date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,20.95,20.96,20.92,20.93,843800.0,11.2883,11.2937,11.2722,11.2776,843800.0
2005-01-03 09:40:00,20.93,20.95,20.9,20.92,611400.0,11.2776,11.2883,11.2614,11.2722,611400.0
2005-01-03 09:50:00,20.92,20.96,20.91,20.96,552800.0,11.2722,11.2937,11.2668,11.2937,552800.0
2005-01-03 10:00:00,20.96,20.99,20.88,20.93,493800.0,11.2937,11.3099,11.2506,11.2776,493800.0
2005-01-03 10:10:00,20.93,20.95,20.89,20.9,323400.0,11.2776,11.2883,11.256,11.2614,323400.0
2005-01-03 10:20:00,20.9,20.92,20.87,20.9,398600.0,11.2614,11.2722,11.2452,11.2614,398600.0
2005-01-03 10:30:00,20.9,20.95,20.88,20.95,421000.0,11.2614,11.2883,11.2506,11.2883,421000.0
2005-01-03 10:40:00,20.94,20.96,20.89,20.92,379200.0,11.2829,11.2937,11.256,11.2722,379200.0
2005-01-03 10:50:00,20.93,20.93,20.9,20.93,291200.0,11.2776,11.2776,11.2614,11.2776,291200.0
2005-01-03 11:00:00,20.93,20.93,20.85,20.87,356600.0,11.2776,11.2776,11.2345,11.2452,356600.0
2005-01-03 11:10:00,20.86,20.88,20.83,20.85,285000.0,11.2398,11.2506,11.2237,11.2345,285000.0
2005-01-03 11:20:00,20.86,20.86,20.82,20.83,486800.0,11.2398,11.2398,11.2183,11.2237,486800.0
2005-01-03 11:30:00,20.83,20.84,20.82,20.82,272000.0,11.2237,11.2291,11.2183,11.2183,272000.0
2005-01-03 11:40:00,20.82,20.83,20.81,20.83,219400.0,11.2183,11.2237,11.2129,11.2237,219400.0
2005-01-03 11:50:00,20.82,20.85,20.82,20.84,201400.0,11.2183,11.2345,11.2183,11.2291,201400.0
2005-01-03 12:00:00,20.84,20.84,20.82,20.83,151400.0,11.2291,11.2291,11.2183,11.2237,151400.0
2005-01-03 12:10:00,20.83,20.84,20.8,20.81,311000.0,11.2237,11.2291,11.2075,11.2129,311000.0
2005-01-03 12:20:00,20.81,20.81,20.8,20.81,190000.0,11.2129,11.2129,11.2075,11.2129,190000.0
2005-01-03 12:30:00,20.81,20.81,20.8,20.8,125000.0,11.2129,11.2129,11.2075,11.2075,125000.0
2005-01-03 12:40:00,20.81,20.83,20.79,20.8,142600.0,11.2129,11.2237,11.2021,11.2075,142600.0
2005-01-03 12:50:00,20.8,20.82,20.8,20.82,178400.0,11.2075,11.2183,11.2075,11.2183,178400.0
2005-01-03 13:00:00,20.82,20.82,20.8,20.81,192000.0,11.2183,11.2183,11.2075,11.2129,192000.0
2005-01-03 13:10:00,20.81,20.81,20.79,20.8,177600.0,11.2129,11.2129,11.2021,11.2075,177600.0
2005-01-03 13:20:00,20.8,20.8,20.75,20.75,307200.0,11.2075,11.2075,11.1806,11.1806,307200.0
2005-01-03 13:30:00,20.76,20.77,20.75,20.77,192400.0,11.186,11.1913,11.1806,11.1913,192400.0
2005-01-03 13:40:00,20.77,20.77,20.74,20.74,206800.0,11.1913,11.1913,11.1752,11.1752,206800.0
2005-01-03 13:50:00,20.74,20.75,20.71,20.71,253200.0,11.1752,11.1806,11.159,11.159,253200.0
2005-01-03 14:00:00,20.71,20.74,20.71,20.74,296600.0,11.159,11.1752,11.159,11.1752,296600.0
2005-01-03 14:10:00,20.73,20.76,20.72,20.74,125600.0,11.1698,11.186,11.1644,11.1752,125600.0
2005-01-03 14:20:00,20.74,20.75,20.73,20.73,137400.0,11.1752,11.1806,11.1698,11.1698,137400.0
2005-01-03 14:30:00,20.74,20.78,20.73,20.77,267200.0,11.1752,11.1967,11.1698,11.1913,267200.0
2005-01-03 14:40:00,20.78,20.78,20.76,20.77,133400.0,11.1967,11.1967,11.186,11.1913,133400.0
2005-01-03 14:50:00,20.77,20.78,20.75,20.75,187600.0,11.1913,11.1967,11.1806,11.1806,187600.0
2005-01-03 15:00:00,20.75,20.78,20.75,20.75,207000.0,11.1806,11.1967,11.1806,11.1806,207000.0
2005-01-03 15:10:00,20.75,20.76,20.73,20.74,321200.0,11.1806,11.186,11.1698,11.1752,321200.0
2005-01-03 15:20:00,20.74,20.78,20.73,20.77,248000.0,11.1752,11.1967,11.1698,11.1913,248000.0
2005-01-03 15:30:00,20.78,20.78,20.75,20.75,393600.0,11.1967,11.1967,11.1806,11.1806,393600.0
2005-01-03 15:40:00,20.75,20.78,20.75,20.77,351600.0,11.1806,11.1967,11.1806,11.1913,351600.0
2005-01-03 15:50:00,20.77,20.77,20.73,20.77,401000.0,11.1913,11.1913,11.1698,11.1913,401000.0
2005-01-04 09:30:00,20.77,20.83,20.76,20.76,735800.0,11.1913,11.2237,11.186,11.186,735800.0
2005-01-04 09:40:00,20.76,20.8,20.75,20.8,389800.0,11.186,11.2075,11.1806,11.2075,389800.0
2005-01-04 09:50:00,20.79,20.81,20.77,20.77,396800.0,11.2021,11.2129,11.1913,11.1913,396800.0
2005-01-04 10:00:00,20.77,20.78,20.75,20.77,470400.0,11.1913,11.1967,11.1806,11.1913,470400.0
2005-01-04 10:10:00,20.77,20.78,20.72,20.73,407600.0,11.1913,11.1967,11.1644,11.1698,407600.0
2005-01-04 10:20:00,20.73,20.74,20.69,20.69,521000.0,11.1698,11.1752,11.1482,11.1482,521000.0
2005-01-04 10:30:00,20.69,20.7,20.63,20.64,977000.0,11.1482,11.1536,11.1159,11.1213,977000.0
2005-01-04 10:40:00,20.64,20.67,20.63,20.63,319800.0,11.1213,11.1375,11.1159,11.1159,319800.0
2005-01-04 10:50:00,20.63,20.68,20.63,20.67,351400.0,11.1159,11.1429,11.1159,11.1375,351400.0
2005-01-04 11:00:00,20.67,20.68,20.65,20.65,663800.0,11.1375,11.1429,11.1267,11.1267,663800.0
2005-01-04 11:10:00,20.65,20.67,20.65,20.65,289600.0,11.1267,11.1375,11.1267,11.1267,289600.0
2005-01-04 11:20:00,20.65,20.65,20.61,20.61,409000.0,11.1267,11.1267,11.1051,11.1051,409000.0
2005-01-04 11:30:00,20.61,20.64,20.61,20.64,252000.0,11.1051,11.1213,11.1051,11.1213,252000.0
2005-01-04 11:40:00,20.64,20.65,20.61,20.63,224400.0,11.1213,11.1267,11.1051,11.1159,224400.0
2005-01-04 11:50:00,20.61,20.63,20.61,20.63,205800.0,11.1051,11.1159,11.1051,11.1159,205800.0
2005-01-04 12:00:00,20.63,20.64,20.61,20.63,121400.0,11.1159,11.1213,11.1051,11.1159,121400.0
2005-01-04 12:10:00,20.63,20.64,20.56,20.57,241400.0,11.1159,11.1213,11.0782,11.0836,241400.0
2005-01-04 12:20:00,20.57,20.58,20.55,20.55,212600.0,11.0836,11.089,11.0728,11.0728,212600.0
2005-01-04 12:30:00,20.56,20.58,20.55,20.58,242000.0,11.0782,11.089,11.0728,11.089,242000.0
2005-01-04 12:40:00,20.57,20.59,20.56,20.58,198400.0,11.0836,11.0944,11.0782,11.089,198400.0
2005-01-04 12:50:00,20.59,20.62,20.56,20.56,171000.0,11.0944,11.1105,11.0782,11.0782,171000.0
2005-01-04 13:00:00,20.56,20.61,20.55,20.6,229200.0,11.0782,11.1051,11.0728,11.0997,229200.0
2005-01-04 13:10:00,20.6,20.61,20.6,20.6,176400.0,11.0997,11.1051,11.0997,11.0997,176400.0
2005-01-04 13:20:00,20.6,20.61,20.57,20.59,167400.0,11.0997,11.1051,11.0836,11.0944,167400.0
2005-01-04 13:30:00,20.6,20.61,20.59,20.59,129600.0,11.0997,11.1051,11.0944,11.0944,129600.0
2005-01-04 13:40:00,20.6,20.61,20.58,20.61,102600.0,11.0997,11.1051,11.089,11.1051,102600.0
2005-01-04 13:50:00,20.61,20.61,20.57,20.59,245800.0,11.1051,11.1051,11.0836,11.0944,245800.0
2005-01-04 14:00:00,20.59,20.59,20.5,20.5,416800.0,11.0944,11.0944,11.0459,11.0459,416800.0
2005-01-04 14:10:00,20.52,20.52,20.48,20.5,1411200.0,11.0566,11.0566,11.0351,11.0459,1411200.0
2005-01-04 14:20:00,20.5,20.52,20.48,20.5,581400.0,11.0459,11.0566,11.0351,11.0459,581400.0
2005-01-04 14:30:00,20.5,20.5,20.47,20.47,342200.0,11.0459,11.0459,11.0297,11.0297,342200.0
2005-01-04 14:40:00,20.48,20.5,20.45,20.48,583800.0,11.0351,11.0459,11.0189,11.0351,583800.0
2005-01-04 14:50:00,20.48,20.52,20.46,20.5,342800.0,11.0351,11.0566,11.0243,11.0459,342800.0
2005-01-04 15:00:00,20.5,20.51,20.49,20.5,298800.0,11.0459,11.0513,11.0405,11.0459,298800.0
2005-01-04 15:10:00,20.5,20.54,20.5,20.52,561600.0,11.0459,11.0674,11.0459,11.0566,561600.0
2005-01-04 15:20:00,20.51,20.52,20.49,20.5,392200.0,11.0513,11.0566,11.0405,11.0459,392200.0
2005-01-04 15:30:00,20.51,20.57,20.5,20.55,609800.0,11.0513,11.0836,11.0459,11.0728,609800.0
2005-01-04 15:40:00,20.55,20.56,20.5,20.5,598000.0,11.0728,11.0782,11.0459,11.0459,598000.0
2005-01-04 15:50:00,20.5,20.52,20.5,20.5,806800.0,11.0459,11.0566,11.0459,11.0459,806800.0
2005-01-05 09:30:00,20.5,20.55,20.49,20.5,988000.0,11.0459,11.0728,11.0405,11.0459,988000.0
2005-01-05 09:40:00,20.5,20.57,20.5,20.56,606000.0,11.0459,11.0836,11.0459,11.0782,606000.0
2005-01-05 09:50:00,20.56,20.58,20.53,20.57,440800.0,11.0782,11.089,11.062,11.0836,440800.0
2005-01-05 10:00:00,20.57,20.6,20.56,20.57,476000.0,11.0836,11.0997,11.0782,11.0836,476000.0
2005-01-05 10:10:00,20.57,20.6,20.56,20.59,371800.0,11.0836,11.0997,11.0782,11.0944,371800.0
2005-01-05 10:20:00,20.59,20.59,20.52,20.52,167600.0,11.0944,11.0944,11.0566,11.0566,167600.0
2005-01-05 10:30:00,20.52,20.52,20.48,20.48,429400.0,11.0566,11.0566,11.0351,11.0351,429400.0
2005-01-05 10:40:00,20.48,20.48,20.45,20.46,370200.0,11.0351,11.0351,11.0189,11.0243,370200.0
2005-01-05 10:50:00,20.46,20.47,20.43,20.45,244200.0,11.0243,11.0297,11.0081,11.0189,244200.0
2005-01-05 11:00:00,20.45,20.51,20.45,20.51,386800.0,11.0189,11.0513,11.0189,11.0513,386800.0
2005-01-05 11:10:00,20.51,20.53,20.45,20.47,349200.0,11.0513,11.062,11.0189,11.0297,349200.0
2005-01-05 11:20:00,20.47,20.48,20.44,20.45,232000.0,11.0297,11.0351,11.0135,11.0189,232000.0
2005-01-05 11:30:00,20.45,20.46,20.43,20.45,175400.0,11.0189,11.0243,11.0081,11.0189,175400.0
2005-01-05 11:40:00,20.43,20.49,20.43,20.47,178800.0,11.0081,11.0405,11.0081,11.0297,178800.0
2005-01-05 11:50:00,20.46,20.46,20.43,20.43,116800.0,11.0243,11.0243,11.0081,11.0081,116800.0
2005-01-05 12:00:00,20.43,20.45,20.43,20.43,166000.0,11.0081,11.0189,11.0081,11.0081,166000.0
2005-01-05 12:10:00,20.43,20.43,20.39,20.41,247400.0,11.0081,11.0081,10.9866,10.9974,247400.0
2005-01-05 12:20:00,20.41,20.46,20.39,20.43,204200.0,10.9974,11.0243,10.9866,11.0081,204200.0
2005-01-05 12:30:00,20.43,20.45,20.43,20.43,181800.0,11.0081,11.0189,11.0081,11.0081,181800.0
2005-01-05 12:40:00,20.43,20.49,20.42,20.47,227600.0,11.0081,11.0405,11.0028,11.0297,227600.0
2005-01-05 12:50:00,20.47,20.52,20.47,20.49,210400.0,11.0297,11.0566,11.0297,11.0405,210400.0
2005-01-05 13:00:00,20.5,20.53,20.49,20.53,244000.0,11.0459,11.062,11.0405,11.062,244000.0
2005-01-05 13:10:00,20.52,20.52,20.5,20.52,142800.0,11.0566,11.0566,11.0459,11.0566,142800.0
2005-01-05 13:20:00,20.52,20.57,20.52,20.57,253000.0,11.0566,11.0836,11.0566,11.0836,253000.0
2005-01-05 13:30:00,20.57,20.59,20.55,20.58,227400.0,11.0836,11.0944,11.0728,11.089,227400.0
2005-01-05 13:40:00,20.58,20.58,20.57,20.58,205600.0,11.089,11.089,11.0836,11.089,205600.0
2005-01-05 13:50:00,20.58,20.58,20.57,20.57,246400.0,11.089,11.089,11.0836,11.0836,246400.0
2005-01-05 14:00:00,20.58,20.58,20.56,20.56,122400.0,11.089,11.089,11.0782,11.0782,122400.0
2005-01-05 14:10:00,20.56,20.56,20.52,20.53,295800.0,11.0782,11.0782,11.0566,11.062,295800.0
2005-01-05 14:20:00,20.53,20.53,20.5,20.53,223600.0,11.062,11.062,11.0459,11.062,223600.0
2005-01-05 14:30:00,20.53,20.53,20.5,20.51,170600.0,11.062,11.062,11.0459,11.0513,170600.0
2005-01-05 14:40:00,20.5,20.51,20.47,20.48,243000.0,11.0459,11.0513,11.0297,11.0351,243000.0
2005-01-05 14:50:00,20.47,20.48,20.46,20.46,262600.0,11.0297,11.0351,11.0243,11.0243,262600.0
2005-01-05 15:00:00,20.46,20.46,20.44,20.45,269200.0,11.0243,11.0243,11.0135,11.0189,269200.0
2005-01-05 15:10:00,20.45,20.5,20.44,20.49,381600.0,11.0189,11.0459,11.0135,11.0405,381600.0
2005-01-05 15:20:00,20.49,20.5,20.41,20.41,341800.0,11.0405,11.0459,10.9974,10.9974,341800.0
2005-01-05 15:30:00,20.4,20.45,20.39,20.39,470200.0,10.992,11.0189,10.9866,10.9866,470200.0
2005-01-05 15:40:00,20.39,20.42,20.37,20.41,581800.0,10.9866,11.0028,10.9758,10.9974,581800.0
2005-01-05 15:50:00,20.41,20.42,20.37,20.38,778200.0,10.9974,11.0028,10.9758,10.9812,778200.0
2005-01-06 09:30:00,20.35,20.39,20.32,20.33,476400.0,10.965,10.9866,10.9489,10.9543,476400.0
2005-01-06 09:40:00,20.33,20.37,20.28,20.31,268400.0,10.9543,10.9758,10.9273,10.9435,268400.0
2005-01-06 09:50:00,20.33,20.33,20.28,20.29,322800.0,10.9543,10.9543,10.9273,10.9327,322800.0
2005-01-06 10:00:00,20.29,20.32,20.28,20.3,350800.0,10.9327,10.9489,10.9273,10.9381,350800.0
2005-01-06 10:10:00,20.3,20.32,20.29,20.31,256000.0,10.9381,10.9489,10.9327,10.9435,256000.0
2005-01-06 10:20:00,20.31,20.32,20.28,20.31,255600.0,10.9435,10.9489,10.9273,10.9435,255600.0
2005-01-06 10:30:00,20.31,20.35,20.3,20.33,308000.0,10.9435,10.965,10.9381,10.9543,308000.0
2005-01-06 10:40:00,20.32,20.36,20.32,20.35,293000.0,10.9489,10.9704,10.9489,10.965,293000.0
2005-01-06 10:50:00,20.35,20.35,20.31,20.34,231800.0,10.965,10.965,10.9435,10.9597,231800.0
2005-01-06 11:00:00,20.34,20.38,20.33,20.37,291000.0,10.9597,10.9812,10.9543,10.9758,291000.0
2005-01-06 11:10:00,20.37,20.4,20.34,20.4,392400.0,10.9758,10.992,10.9597,10.992,392400.0
2005-01-06 11:20:00,20.4,20.41,20.37,20.4,375800.0,10.992,10.9974,10.9758,10.992,375800.0
2005-01-06 11:30:00,20.4,20.44,20.38,20.38,324200.0,10.992,11.0135,10.9812,10.9812,324200.0
2005-01-06 11:40:00,20.38,20.43,20.38,20.42,269000.0,10.9812,11.0081,10.9812,11.0028,269000.0
2005-01-06 11:50:00,20.41,20.41,20.37,20.39,114800.0,10.9974,10.9974,10.9758,10.9866,114800.0
2005-01-06 12:00:00,20.4,20.43,20.4,20.41,133400.0,10.992,11.0081,10.992,10.9974,133400.0
2005-01-06 12:10:00,20.41,20.42,20.4,20.41,69400.0,10.9974,11.0028,10.992,10.9974,69400.0
2005-01-06 12:20:00,20.41,20.42,20.39,20.4,157200.0,10.9974,11.0028,10.9866,10.992,157200.0
2005-01-06 12:30:00,20.4,20.41,20.39,20.4,179400.0,10.992,10.9974,10.9866,10.992,179400.0
2005-01-06 12:40:00,20.4,20.41,20.39,20.41,99600.0,10.992,10.9974,10.9866,10.9974,99600.0
2005-01-06 12:50:00,20.41,20.43,20.36,20.36,120600.0,10.9974,11.0081,10.9704,10.9704,120600.0
2005-01-06 13:00:00,20.36,20.4,20.36,20.38,133200.0,10.9704,10.992,10.9704,10.9812,133200.0
2005-01-06 13:10:00,20.39,20.39,20.37,20.38,88200.0,10.9866,10.9866,10.9758,10.9812,88200.0
2005-01-06 13:20:00,20.39,20.47,20.38,20.45,267200.0,10.9866,11.0297,10.9812,11.0189,267200.0
2005-01-06 13:30:00,20.45,20.45,20.4,20.42,154600.0,11.0189,11.0189,10.992,11.0028,154600.0
2005-01-06 13:40:00,20.43,20.45,20.42,20.45,142000.0,11.0081,11.0189,11.0028,11.0189,142000.0
2005-01-06 13:50:00,20.45,20.47,20.43,20.44,180400.0,11.0189,11.0297,11.0081,11.0135,180400.0
2005-01-06 14:00:00,20.45,20.47,20.43,20.46,126600.0,11.0189,11.0297,11.0081,11.0243,126600.0
2005-01-06 14:10:00,20.46,20.47,20.43,20.47,135000.0,11.0243,11.0297,11.0081,11.0297,135000.0
2005-01-06 14:20:00,20.47,20.49,20.46,20.49,163400.0,11.0297,11.0405,11.0243,11.0405,163400.0
2005-01-06 14:30:00,20.5,20.5,20.48,20.5,189200.0,11.0459,11.0459,11.0351,11.0459,189200.0
2005-01-06 14:40:00,20.5,20.5,20.47,20.48,159200.0,11.0459,11.0459,11.0297,11.0351,159200.0
2005-01-06 14:50:00,20.48,20.49,20.46,20.46,141600.0,11.0351,11.0405,11.0243,11.0243,141600.0
2005-01-06 15:00:00,20.47,20.48,20.45,20.48,223400.0,11.0297,11.0351,11.0189,11.0351,223400.0
2005-01-06 15:10:00,20.49,20.49,20.48,20.48,188800.0,11.0405,11.0405,11.0351,11.0351,188800.0
2005-01-06 15:20:00,20.48,20.5,20.46,20.5,350400.0,11.0351,11.0459,11.0243,11.0459,350400.0
2005-01-06 15:30:00,20.5,20.54,20.49,20.54,350600.0,11.0459,11.0674,11.0405,11.0674,350600.0
2005-01-06 15:40:00,20.54,20.58,20.54,20.58,533000.0,11.0674,11.089,11.0674,11.089,533000.0
2005-01-06 15:50:00,20.57,20.58,20.53,20.55,587600.0,11.0836,11.089,11.062,11.0728,587600.0
2005-01-07 09:30:00,20.54,20.59,20.48,20.55,440000.0,11.0674,11.0944,11.0351,11.0728,440000.0
2005-01-07 09:40:00,20.56,20.57,20.5,20.54,271800.0,11.0782,11.0836,11.0459,11.0674,271800.0
2005-01-07 09:50:00,20.55,20.58,20.54,20.55,289200.0,11.0728,11.089,11.0674,11.0728,289200.0
2005-01-07 10:00:00,20.55,20.63,20.55,20.57,335400.0,11.0728,11.1159,11.0728,11.0836,335400.0
2005-01-07 10:10:00,20.57,20.59,20.54,20.59,303800.0,11.0836,11.0944,11.0674,11.0944,303800.0
2005-01-07 10:20:00,20.58,20.59,20.5,20.51,230600.0,11.089,11.0944,11.0459,11.0513,230600.0
2005-01-07 10:30:00,20.52,20.55,20.46,20.47,362400.0,11.0566,11.0728,11.0243,11.0297,362400.0
2005-01-07 10:40:00,20.46,20.53,20.43,20.53,422000.0,11.0243,11.062,11.0081,11.062,422000.0
2005-01-07 10:50:00,20.54,20.55,20.52,20.53,212800.0,11.0674,11.0728,11.0566,11.062,212800.0
2005-01-07 11:00:00,20.53,20.6,20.53,20.59,250400.0,11.062,11.0997,11.062,11.0944,250400.0
2005-01-07 11:10:00,20.58,20.61,20.57,20.58,342800.0,11.089,11.1051,11.0836,11.089,342800.0
2005-01-07 11:20:00,20.58,20.66,20.57,20.65,360600.0,11.089,11.1321,11.0836,11.1267,360600.0
2005-01-07 11:30:00,20.65,20.7,20.65,20.68,224000.0,11.1267,11.1536,11.1267,11.1429,224000.0
2005-01-07 11:40:00,20.68,20.68,20.67,20.67,185200.0,11.1429,11.1429,11.1375,11.1375,185200.0
2005-01-07 11:50:00,20.66,20.68,20.65,20.68,108400.0,11.1321,11.1429,11.1267,11.1429,108400.0
2005-01-07 12:00:00,20.68,20.68,20.65,20.65,200600.0,11.1429,11.1429,11.1267,11.1267,200600.0
2005-01-07 12:10:00,20.66,20.69,20.65,20.66,207800.0,11.1321,11.1482,11.1267,11.1321,207800.0
2005-01-07 12:20:00,20.66,20.7,20.66,20.68,195600.0,11.1321,11.1536,11.1321,11.1429,195600.0
2005-01-07 12:30:00,20.68,20.73,20.68,20.71,295800.0,11.1429,11.1698,11.1429,11.159,295800.0
2005-01-07 12:40:00,20.71,20.71,20.68,20.69,135400.0,11.159,11.159,11.1429,11.1482,135400.0
2005-01-07 12:50:00,20.69,20.7,20.68,20.68,122200.0,11.1482,11.1536,11.1429,11.1429,122200.0
2005-01-07 13:00:00,20.69,20.71,20.67,20.68,125600.0,11.1482,11.159,11.1375,11.1429,125600.0
2005-01-07 13:10:00,20.68,20.68,20.65,20.68,113400.0,11.1429,11.1429,11.1267,11.1429,113400.0
2005-01-07 13:20:00,20.67,20.67,20.64,20.64,72600.0,11.1375,11.1375,11.1213,11.1213,72600.0
2005-01-07 13:30:00,20.65,20.69,20.64,20.64,124600.0,11.1267,11.1482,11.1213,11.1213,124600.0
2005-01-07 13:40:00,20.64,20.69,20.63,20.67,131600.0,11.1213,11.1482,11.1159,11.1375,131600.0
2005-01-07 13:50:00,20.67,20.67,20.64,20.66,87600.0,11.1375,11.1375,11.1213,11.1321,87600.0
2005-01-07 14:00:00,20.66,20.71,20.66,20.68,243400.0,11.1321,11.159,11.1321,11.1429,243400.0
2005-01-07 14:10:00,20.68,20.71,20.68,20.69,360600.0,11.1429,11.159,11.1429,11.1482,360600.0
2005-01-07 14:20:00,20.68,20.7,20.67,20.69,142400.0,11.1429,11.1536,11.1375,11.1482,142400.0
2005-01-07 14:30:00,20.68,20.72,20.65,20.67,289800.0,11.1429,11.1644,11.1267,11.1375,289800.0
2005-01-07 14:40:00,20.67,20.7,20.66,20.7,284200.0,11.1375,11.1536,11.1321,11.1536,284200.0
2005-01-07 14:50:00,20.7,20.71,20.68,20.69,199400.0,11.1536,11.159,11.1429,11.1482,199400.0
2005-01-07 15:00:00,20.7,20.72,20.67,20.67,206400.0,11.1536,11.1644,11.1375,11.1375,206400.0
2005-01-07 15:10:00,20.67,20.68,20.65,20.65,175800.0,11.1375,11.1429,11.1267,11.1267,175800.0
2005-01-07 15:20:00,20.65,20.66,20.63,20.63,194000.0,11.1267,11.1321,11.1159,11.1159,194000.0
2005-01-07 15:30:00,20.63,20.65,20.61,20.61,219000.0,11.1159,11.1267,11.1051,11.1051,219000.0
2005-01-07 15:40:00,20.61,20.64,20.58,20.59,298800.0,11.1051,11.1213,11.089,11.0944,298800.0
2005-01-07 15:50:00,20.59,20.59,20.56,20.58,568200.0,11.0944,11.0944,11.0782,11.089,568200.0
2005-01-10 09:30:00,20.54,20.65,20.53,20.56,502400.0,11.0674,11.1267,11.062,11.0782,502400.0
2005-01-10 09:40:00,20.57,20.62,20.5,20.52,267000.0,11.0836,11.1105,11.0459,11.0566,267000.0
2005-01-10 09:50:00,20.51,20.53,20.5,20.53,191800.0,11.0513,11.062,11.0459,11.062,191800.0
2005-01-10 10:00:00,20.52,20.56,20.5,20.53,180600.0,11.0566,11.0782,11.0459,11.062,180600.0
2005-01-10 10:10:00,20.53,20.62,20.53,20.62,438200.0,11.062,11.1105,11.062,11.1105,438200.0
2005-01-10 10:20:00,20.61,20.66,20.61,20.66,372600.0,11.1051,11.1321,11.1051,11.1321,372600.0
2005-01-10 10:30:00,20.65,20.66,20.64,20.64,244200.0,11.1267,11.1321,11.1213,11.1213,244200.0
2005-01-10 10:40:00,20.64,20.66,20.62,20.65,237000.0,11.1213,11.1321,11.1105,11.1267,237000.0
2005-01-10 10:50:00,20.65,20.67,20.64,20.66,212600.0,11.1267,11.1375,11.1213,11.1321,212600.0
2005-01-10 11:00:00,20.66,20.67,20.64,20.65,133800.0,11.1321,11.1375,11.1213,11.1267,133800.0
2005-01-10 11:10:00,20.65,20.66,20.61,20.64,262400.0,11.1267,11.1321,11.1051,11.1213,262400.0
2005-01-10 11:20:00,20.64,20.65,20.6,20.65,176400.0,11.1213,11.1267,11.0997,11.1267,176400.0
2005-01-10 11:30:00,20.65,20.67,20.63,20.63,181800.0,11.1267,11.1375,11.1159,11.1159,181800.0
2005-01-10 11:40:00,20.62,20.63,20.6,20.61,188800.0,11.1105,11.1159,11.0997,11.1051,188800.0
2005-01-10 11:50:00,20.61,20.63,20.6,20.63,230600.0,11.1051,11.1159,11.0997,11.1159,230600.0
2005-01-10 12:00:00,20.61,20.66,20.61,20.64,256800.0,11.1051,11.1321,11.1051,11.1213,256800.0
2005-01-10 12:10:00,20.63,20.64,20.6,20.61,188200.0,11.1159,11.1213,11.0997,11.1051,188200.0
2005-01-10 12:20:00,20.61,20.63,20.61,20.63,114000.0,11.1051,11.1159,11.1051,11.1159,114000.0
2005-01-10 12:30:00,20.62,20.64,20.61,20.63,184200.0,11.1105,11.1213,11.1051,11.1159,184200.0
2005-01-10 12:40:00,20.64,20.64,20.6,20.63,171400.0,11.1213,11.1213,11.0997,11.1159,171400.0
2005-01-10 12:50:00,20.63,20.65,20.63,20.63,198800.0,11.1159,11.1267,11.1159,11.1159,198800.0
2005-01-10 13:00:00,20.63,20.67,20.63,20.66,165400.0,11.1159,11.1375,11.1159,11.1321,165400.0
2005-01-10 13:10:00,20.66,20.7,20.65,20.68,220200.0,11.1321,11.1536,11.1267,11.1429,220200.0
2005-01-10 13:20:00,20.68,20.7,20.68,20.69,176400.0,11.1429,11.1536,11.1429,11.1482,176400.0
2005-01-10 13:30:00,20.68,20.73,20.68,20.72,180400.0,11.1429,11.1698,11.1429,11.1644,180400.0
2005-01-10 13:40:00,20.72,20.73,20.71,20.72,116600.0,11.1644,11.1698,11.159,11.1644,116600.0
2005-01-10 13:50:00,20.72,20.75,20.71,20.75,133000.0,11.1644,11.1806,11.159,11.1806,133000.0
2005-01-10 14:00:00,20.74,20.75,20.74,20.75,225000.0,11.1752,11.1806,11.1752,11.1806,225000.0
2005-01-10 14:10:00,20.75,20.75,20.7,20.72,282000.0,11.1806,11.1806,11.1536,11.1644,282000.0
2005-01-10 14:20:00,20.72,20.75,20.71,20.73,192000.0,11.1644,11.1806,11.159,11.1698,192000.0
2005-01-10 14:30:00,20.74,20.75,20.73,20.75,218400.0,11.1752,11.1806,11.1698,11.1806,218400.0
2005-01-10 14:40:00,20.75,20.75,20.7,20.74,212200.0,11.1806,11.1806,11.1536,11.1752,212200.0
2005-01-10 14:50:00,20.73,20.77,20.73,20.75,242400.0,11.1698,11.1913,11.1698,11.1806,242400.0
2005-01-10 15:00:00,20.75,20.77,20.73,20.75,278000.0,11.1806,11.1913,11.1698,11.1806,278000.0
2005-01-10 15:10:00,20.75,20.76,20.68,20.7,303400.0,11.1806,11.186,11.1429,11.1536,303400.0
2005-01-10 15:20:00,20.7,20.7,20.64,20.66,413200.0,11.1536,11.1536,11.1213,11.1321,413200.0
2005-01-10 15:30:00,20.66,20.68,20.62,20.68,466200.0,11.1321,11.1429,11.1105,11.1429,466200.0
2005-01-10 15:40:00,20.67,20.7,20.67,20.68,715200.0,11.1375,11.1536,11.1375,11.1429,715200.0
2005-01-10 15:50:00,20.68,20.69,20.64,20.68,518600.0,11.1429,11.1482,11.1213,11.1429,518600.0
2005-01-11 09:30:00,20.63,20.65,20.56,20.64,497600.0,11.1159,11.1267,11.0782,11.1213,497600.0
2005-01-11 09:40:00,20.65,20.66,20.57,20.58,348800.0,11.1267,11.1321,11.0836,11.089,348800.0
2005-01-11 09:50:00,20.58,20.6,20.57,20.57,200200.0,11.089,11.0997,11.0836,11.0836,200200.0
2005-01-11 10:00:00,20.57,20.64,20.51,20.53,258600.0,11.0836,11.1213,11.0513,11.062,258600.0
2005-01-11 10:10:00,20.53,20.55,20.52,20.53,342200.0,11.062,11.0728,11.0566,11.062,342200.0
2005-01-11 10:20:00,20.53,20.58,20.53,20.56,299000.0,11.062,11.089,11.062,11.0782,299000.0
2005-01-11 10:30:00,20.56,20.56,20.52,20.53,225400.0,11.0782,11.0782,11.0566,11.062,225400.0
2005-01-11 10:40:00,20.53,20.54,20.51,20.52,145600.0,11.062,11.0674,11.0513,11.0566,145600.0
2005-01-11 10:50:00,20.51,20.54,20.5,20.53,278600.0,11.0513,11.0674,11.0459,11.062,278600.0
2005-01-11 11:00:00,20.53,20.53,20.51,20.52,181600.0,11.062,11.062,11.0513,11.0566,181600.0
2005-01-11 11:10:00,20.52,20.54,20.52,20.54,206200.0,11.0566,11.0674,11.0566,11.0674,206200.0
2005-01-11 11:20:00,20.54,20.56,20.54,20.54,181400.0,11.0674,11.0782,11.0674,11.0674,181400.0
2005-01-11 11:30:00,20.55,20.58,20.54,20.56,148600.0,11.0728,11.089,11.0674,11.0782,148600.0
2005-01-11 11:40:00,20.56,20.61,20.56,20.6,399800.0,11.0782,11.1051,11.0782,11.0997,399800.0
2005-01-11 11:50:00,20.59,20.62,20.59,20.62,220000.0,11.0944,11.1105,11.0944,11.1105,220000.0
2005-01-11 12:00:00,20.62,20.63,20.61,20.62,186800.0,11.1105,11.1159,11.1051,11.1105,186800.0
2005-01-11 12:10:00,20.62,20.62,20.59,20.6,239000.0,11.1105,11.1105,11.0944,11.0997,239000.0
2005-01-11 12:20:00,20.61,20.61,20.59,20.6,160800.0,11.1051,11.1051,11.0944,11.0997,160800.0
2005-01-11 12:30:00,20.6,20.61,20.6,20.61,119600.0,11.0997,11.1051,11.0997,11.1051,119600.0
2005-01-11 12:40:00,20.61,20.61,20.55,20.57,146800.0,11.1051,11.1051,11.0728,11.0836,146800.0
2005-01-11 12:50:00,20.57,20.6,20.55,20.58,221600.0,11.0836,11.0997,11.0728,11.089,221600.0
2005-01-11 13:00:00,20.58,20.59,20.56,20.57,211000.0,11.089,11.0944,11.0782,11.0836,211000.0
2005-01-11 13:10:00,20.57,20.59,20.55,20.56,215000.0,11.0836,11.0944,11.0728,11.0782,215000.0
2005-01-11 13:20:00,20.55,20.58,20.55,20.58,228400.0,11.0728,11.089,11.0728,11.089,228400.0
2005-01-11 13:30:00,20.57,20.58,20.56,20.57,116000.0,11.0836,11.089,11.0782,11.0836,116000.0
2005-01-11 13:40:00,20.57,20.57,20.55,20.57,153200.0,11.0836,11.0836,11.0728,11.0836,153200.0
2005-01-11 13:50:00,20.56,20.61,20.56,20.59,181000.0,11.0782,11.1051,11.0782,11.0944,181000.0
2005-01-11 14:00:00,20.6,20.63,20.58,20.63,206800.0,11.0997,11.1159,11.089,11.1159,206800.0
2005-01-11 14:10:00,20.62,20.64,20.61,20.62,158000.0,11.1105,11.1213,11.1051,11.1105,158000.0
2005-01-11 14:20:00,20.62,20.62,20.61,20.61,96800.0,11.1105,11.1105,11.1051,11.1051,96800.0
2005-01-11 14:30:00,20.61,20.61,20.57,20.58,110600.0,11.1051,11.1051,11.0836,11.089,110600.0
2005-01-11 14:40:00,20.58,20.59,20.57,20.58,98400.0,11.089,11.0944,11.0836,11.089,98400.0
2005-01-11 14:50:00,20.58,20.58,20.54,20.56,172400.0,11.089,11.089,11.0674,11.0782,172400.0
2005-01-11 15:00:00,20.56,20.56,20.53,20.56,215200.0,11.0782,11.0782,11.062,11.0782,215200.0
2005-01-11 15:10:00,20.56,20.58,20.55,20.57,219400.0,11.0782,11.089,11.0728,11.0836,219400.0
2005-01-11 15:20:00,20.57,20.59,20.56,20.59,170600.0,11.0836,11.0944,11.0782,11.0944,170600.0
2005-01-11 15:30:00,20.59,20.61,20.57,20.58,277200.0,11.0944,11.1051,11.0836,11.089,277200.0
2005-01-11 15:40:00,20.59,20.62,20.57,20.61,257000.0,11.0944,11.1105,11.0836,11.1051,257000.0
2005-01-11 15:50:00,20.61,20.61,20.58,20.59,513000.0,11.1051,11.1051,11.089,11.0944,513000.0
2005-01-12 09:30:00,20.59,20.63,20.57,20.57,841600.0,11.0944,11.1159,11.0836,11.0836,841600.0
2005-01-12 09:40:00,20.58,20.58,20.55,20.55,243600.0,11.089,11.089,11.0728,11.0728,243600.0
2005-01-12 09:50:00,20.55,20.55,20.5,20.53,188000.0,11.0728,11.0728,11.0459,11.062,188000.0
2005-01-12 10:00:00,20.52,20.58,20.5,20.58,369200.0,11.0566,11.089,11.0459,11.089,369200.0
2005-01-12 10:10:00,20.58,20.59,20.54,20.54,197800.0,11.089,11.0944,11.0674,11.0674,197800.0
2005-01-12 10:20:00,20.54,20.55,20.52,20.54,170800.0,11.0674,11.0728,11.0566,11.0674,170800.0
2005-01-12 10:30:00,20.54,20.54,20.5,20.5,345200.0,11.0674,11.0674,11.0459,11.0459,345200.0
2005-01-12 10:40:00,20.5,20.51,20.47,20.48,314800.0,11.0459,11.0513,11.0297,11.0351,314800.0
2005-01-12 10:50:00,20.48,20.48,20.43,20.46,251400.0,11.0351,11.0351,11.0081,11.0243,251400.0
2005-01-12 11:00:00,20.46,20.46,20.43,20.45,223800.0,11.0243,11.0243,11.0081,11.0189,223800.0
2005-01-12 11:10:00,20.45,20.52,20.45,20.51,180200.0,11.0189,11.0566,11.0189,11.0513,180200.0
2005-01-12 11:20:00,20.51,20.53,20.5,20.52,241200.0,11.0513,11.062,11.0459,11.0566,241200.0
2005-01-12 11:30:00,20.52,20.54,20.51,20.53,195000.0,11.0566,11.0674,11.0513,11.062,195000.0
2005-01-12 11:40:00,20.53,20.59,20.52,20.59,264400.0,11.062,11.0944,11.0566,11.0944,264400.0
2005-01-12 11:50:00,20.59,20.6,20.57,20.59,133800.0,11.0944,11.0997,11.0836,11.0944,133800.0
2005-01-12 12:00:00,20.59,20.59,20.54,20.55,130400.0,11.0944,11.0944,11.0674,11.0728,130400.0
2005-01-12 12:10:00,20.54,20.58,20.54,20.57,521200.0,11.0674,11.089,11.0674,11.0836,521200.0
2005-01-12 12:20:00,20.57,20.6,20.56,20.59,90400.0,11.0836,11.0997,11.0782,11.0944,90400.0
2005-01-12 12:30:00,20.59,20.6,20.55,20.55,118600.0,11.0944,11.0997,11.0728,11.0728,118600.0
2005-01-12 12:40:00,20.55,20.57,20.55,20.57,138400.0,11.0728,11.0836,11.0728,11.0836,138400.0
2005-01-12 12:50:00,20.57,20.59,20.55,20.56,117400.0,11.0836,11.0944,11.0728,11.0782,117400.0
2005-01-12 13:00:00,20.55,20.57,20.55,20.57,63800.0,11.0728,11.0836,11.0728,11.0836,63800.0
2005-01-12 13:10:00,20.57,20.59,20.57,20.58,77000.0,11.0836,11.0944,11.0836,11.089,77000.0
2005-01-12 13:20:00,20.57,20.58,20.52,20.52,129200.0,11.0836,11.089,11.0566,11.0566,129200.0
2005-01-12 13:30:00,20.52,20.53,20.48,20.52,145000.0,11.0566,11.062,11.0351,11.0566,145000.0
2005-01-12 13:40:00,20.52,20.53,20.45,20.45,145000.0,11.0566,11.062,11.0189,11.0189,145000.0
2005-01-12 13:50:00,20.45,20.47,20.43,20.47,334800.0,11.0189,11.0297,11.0081,11.0297,334800.0
2005-01-12 14:00:00,20.47,20.48,20.46,20.47,142600.0,11.0297,11.0351,11.0243,11.0297,142600.0
2005-01-12 14:10:00,20.48,20.51,20.46,20.51,240600.0,11.0351,11.0513,11.0243,11.0513,240600.0
2005-01-12 14:20:00,20.51,20.51,20.48,20.48,183600.0,11.0513,11.0513,11.0351,11.0351,183600.0
2005-01-12 14:30:00,20.49,20.49,20.45,20.46,216400.0,11.0405,11.0405,11.0189,11.0243,216400.0
2005-01-12 14:40:00,20.46,20.46,20.43,20.43,226400.0,11.0243,11.0243,11.0081,11.0081,226400.0
2005-01-12 14:50:00,20.43,20.45,20.43,20.45,389400.0,11.0081,11.0189,11.0081,11.0189,389400.0
2005-01-12 15:00:00,20.45,20.46,20.43,20.46,301000.0,11.0189,11.0243,11.0081,11.0243,301000.0
2005-01-12 15:10:00,20.46,20.46,20.43,20.45,233800.0,11.0243,11.0243,11.0081,11.0189,233800.0
2005-01-12 15:20:00,20.46,20.48,20.45,20.48,246200.0,11.0243,11.0351,11.0189,11.0351,246200.0
2005-01-12 15:30:00,20.48,20.58,20.48,20.58,397600.0,11.0351,11.089,11.0351,11.089,397600.0
2005-01-12 15:40:00,20.57,20.57,20.54,20.54,414000.0,11.0836,11.0836,11.0674,11.0674,414000.0
2005-01-12 15:50:00,20.54,20.6,20.54,20.59,552600.0,11.0674,11.0997,11.0674,11.0944,552600.0
2005-01-13 09:30:00,20.58,20.59,20.53,20.55,277000.0,11.089,11.0944,11.062,11.0728,277000.0
2005-01-13 09:40:00,20.55,20.56,20.5,20.5,278800.0,11.0728,11.0782,11.0459,11.0459,278800.0
2005-01-13 09:50:00,20.5,20.58,20.5,20.57,282000.0,11.0459,11.089,11.0459,11.0836,282000.0
2005-01-13 10:00:00,20.57,20.6,20.55,20.55,604400.0,11.0836,11.0997,11.0728,11.0728,604400.0
2005-01-13 10:10:00,20.55,20.56,20.52,20.52,162000.0,11.0728,11.0782,11.0566,11.0566,162000.0
2005-01-13 10:20:00,20.53,20.55,20.5,20.52,153000.0,11.062,11.0728,11.0459,11.0566,153000.0
2005-01-13 10:30:00,20.52,20.55,20.52,20.54,143600.0,11.0566,11.0728,11.0566,11.0674,143600.0
2005-01-13 10:40:00,20.54,20.58,20.53,20.53,333200.0,11.0674,11.089,11.062,11.062,333200.0
2005-01-13 10:50:00,20.53,20.54,20.5,20.51,211000.0,11.062,11.0674,11.0459,11.0513,211000.0
2005-01-13 11:00:00,20.52,20.55,20.5,20.54,161400.0,11.0566,11.0728,11.0459,11.0674,161400.0
2005-01-13 11:10:00,20.54,20.54,20.53,20.53,110400.0,11.0674,11.0674,11.062,11.062,110400.0
2005-01-13 11:20:00,20.53,20.55,20.52,20.52,236600.0,11.062,11.0728,11.0566,11.0566,236600.0
2005-01-13 11:30:00,20.52,20.53,20.5,20.52,145800.0,11.0566,11.062,11.0459,11.0566,145800.0
2005-01-13 11:40:00,20.52,20.52,20.46,20.47,255200.0,11.0566,11.0566,11.0243,11.0297,255200.0
2005-01-13 11:50:00,20.47,20.48,20.46,20.46,168600.0,11.0297,11.0351,11.0243,11.0243,168600.0
2005-01-13 12:00:00,20.46,20.46,20.42,20.42,185400.0,11.0243,11.0243,11.0028,11.0028,185400.0
2005-01-13 12:10:00,20.42,20.43,20.42,20.43,146200.0,11.0028,11.0081,11.0028,11.0081,146200.0
2005-01-13 12:20:00,20.43,20.5,20.43,20.5,228600.0,11.0081,11.0459,11.0081,11.0459,228600.0
2005-01-13 12:30:00,20.5,20.5,20.47,20.47,96200.0,11.0459,11.0459,11.0297,11.0297,96200.0
2005-01-13 12:40:00,20.47,20.47,20.45,20.45,83600.0,11.0297,11.0297,11.0189,11.0189,83600.0
2005-01-13 12:50:00,20.45,20.5,20.44,20.49,120600.0,11.0189,11.0459,11.0135,11.0405,120600.0
2005-01-13 13:00:00,20.49,20.5,20.48,20.48,208400.0,11.0405,11.0459,11.0351,11.0351,208400.0
2005-01-13 13:10:00,20.49,20.5,20.48,20.48,84200.0,11.0405,11.0459,11.0351,11.0351,84200.0
2005-01-13 13:20:00,20.49,20.5,20.48,20.5,136200.0,11.0405,11.0459,11.0351,11.0459,136200.0
2005-01-13 13:30:00,20.49,20.51,20.49,20.5,167600.0,11.0405,11.0513,11.0405,11.0459,167600.0
2005-01-13 13:40:00,20.5,20.52,20.5,20.51,64000.0,11.0459,11.0566,11.0459,11.0513,64000.0
2005-01-13 13:50:00,20.52,20.52,20.5,20.5,89800.0,11.0566,11.0566,11.0459,11.0459,89800.0
2005-01-13 14:00:00,20.5,20.53,20.5,20.5,197200.0,11.0459,11.062,11.0459,11.0459,197200.0
2005-01-13 14:10:00,20.5,20.52,20.5,20.5,111600.0,11.0459,11.0566,11.0459,11.0459,111600.0
2005-01-13 14:20:00,20.5,20.5,20.48,20.5,154600.0,11.0459,11.0459,11.0351,11.0459,154600.0
2005-01-13 14:30:00,20.5,20.52,20.5,20.5,128600.0,11.0459,11.0566,11.0459,11.0459,128600.0
2005-01-13 14:40:00,20.5,20.51,20.47,20.5,235200.0,11.0459,11.0513,11.0297,11.0459,235200.0
2005-01-13 14:50:00,20.5,20.5,20.44,20.44,228000.0,11.0459,11.0459,11.0135,11.0135,228000.0
2005-01-13 15:00:00,20.45,20.45,20.42,20.43,379400.0,11.0189,11.0189,11.0028,11.0081,379400.0
2005-01-13 15:10:00,20.42,20.45,20.42,20.42,269000.0,11.0028,11.0189,11.0028,11.0028,269000.0
2005-01-13 15:20:00,20.42,20.42,20.38,20.38,352400.0,11.0028,11.0028,10.9812,10.9812,352400.0
2005-01-13 15:30:00,20.38,20.41,20.33,20.38,519800.0,10.9812,10.9974,10.9543,10.9812,519800.0
2005-01-13 15:40:00,20.38,20.38,20.31,20.36,616600.0,10.9812,10.9812,10.9435,10.9704,616600.0
2005-01-13 15:50:00,20.36,20.39,20.35,20.39,617200.0,10.9704,10.9866,10.965,10.9866,617200.0
2005-01-14 09:30:00,20.38,20.42,20.38,20.4,324200.0,10.9812,11.0028,10.9812,10.992,324200.0
2005-01-14 09:40:00,20.4,20.43,20.38,20.42,175800.0,10.992,11.0081,10.9812,11.0028,175800.0
2005-01-14 09:50:00,20.42,20.45,20.41,20.44,244600.0,11.0028,11.0189,10.9974,11.0135,244600.0
2005-01-14 10:00:00,20.45,20.45,20.42,20.43,270800.0,11.0189,11.0189,11.0028,11.0081,270800.0
2005-01-14 10:10:00,20.42,20.49,20.42,20.48,141000.0,11.0028,11.0405,11.0028,11.0351,141000.0
2005-01-14 10:20:00,20.48,20.56,20.47,20.54,342600.0,11.0351,11.0782,11.0297,11.0674,342600.0
2005-01-14 10:30:00,20.53,20.54,20.5,20.5,501000.0,11.062,11.0674,11.0459,11.0459,501000.0
2005-01-14 10:40:00,20.5,20.5,20.47,20.48,165200.0,11.0459,11.0459,11.0297,11.0351,165200.0
2005-01-14 10:50:00,20.47,20.5,20.47,20.49,214400.0,11.0297,11.0459,11.0297,11.0405,214400.0
2005-01-14 11:00:00,20.5,20.5,20.47,20.48,495600.0,11.0459,11.0459,11.0297,11.0351,495600.0
2005-01-14 11:10:00,20.47,20.48,20.43,20.43,123000.0,11.0297,11.0351,11.0081,11.0081,123000.0
2005-01-14 11:20:00,20.44,20.47,20.44,20.46,165200.0,11.0135,11.0297,11.0135,11.0243,165200.0
2005-01-14 11:30:00,20.46,20.47,20.43,20.45,266400.0,11.0243,11.0297,11.0081,11.0189,266400.0
2005-01-14 11:40:00,20.45,20.45,20.43,20.43,211600.0,11.0189,11.0189,11.0081,11.0081,211600.0
2005-01-14 11:50:00,20.43,20.43,20.4,20.41,91400.0,11.0081,11.0081,10.992,10.9974,91400.0
2005-01-14 12:00:00,20.41,20.41,20.38,20.39,126000.0,10.9974,10.9974,10.9812,10.9866,126000.0
2005-01-14 12:10:00,20.38,20.4,20.38,20.39,226000.0,10.9812,10.992,10.9812,10.9866,226000.0
2005-01-14 12:20:00,20.39,20.43,20.39,20.43,130600.0,10.9866,11.0081,10.9866,11.0081,130600.0
2005-01-14 12:30:00,20.43,20.46,20.43,20.45,193600.0,11.0081,11.0243,11.0081,11.0189,193600.0
2005-01-14 12:40:00,20.46,20.47,20.45,20.47,58000.0,11.0243,11.0297,11.0189,11.0297,58000.0
2005-01-14 12:50:00,20.48,20.48,20.46,20.47,66000.0,11.0351,11.0351,11.0243,11.0297,66000.0
2005-01-14 13:00:00,20.47,20.47,20.45,20.47,140200.0,11.0297,11.0297,11.0189,11.0297,140200.0
2005-01-14 13:10:00,20.47,20.47,20.43,20.43,142600.0,11.0297,11.0297,11.0081,11.0081,142600.0
2005-01-14 13:20:00,20.43,20.46,20.43,20.46,100200.0,11.0081,11.0243,11.0081,11.0243,100200.0
2005-01-14 13:30:00,20.46,20.48,20.46,20.47,136800.0,11.0243,11.0351,11.0243,11.0297,136800.0
2005-01-14 13:40:00,20.47,20.48,20.47,20.48,101600.0,11.0297,11.0351,11.0297,11.0351,101600.0
2005-01-14 13:50:00,20.48,20.49,20.47,20.47,158000.0,11.0351,11.0405,11.0297,11.0297,158000.0
2005-01-14 14:00:00,20.47,20.5,20.47,20.5,201400.0,11.0297,11.0459,11.0297,11.0459,201400.0
2005-01-14 14:10:00,20.5,20.5,20.48,20.49,213800.0,11.0459,11.0459,11.0351,11.0405,213800.0
2005-01-14 14:20:00,20.49,20.52,20.49,20.5,192200.0,11.0405,11.0566,11.0405,11.0459,192200.0
2005-01-14 14:30:00,20.5,20.52,20.5,20.52,100600.0,11.0459,11.0566,11.0459,11.0566,100600.0
2005-01-14 14:40:00,20.51,20.52,20.5,20.5,119800.0,11.0513,11.0566,11.0459,11.0459,119800.0
2005-01-14 14:50:00,20.5,20.54,20.5,20.54,229400.0,11.0459,11.0674,11.0459,11.0674,229400.0
2005-01-14 15:00:00,20.54,20.55,20.5,20.51,397600.0,11.0674,11.0728,11.0459,11.0513,397600.0
2005-01-14 15:10:00,20.5,20.52,20.5,20.5,172400.0,11.0459,11.0566,11.0459,11.0459,172400.0
2005-01-14 15:20:00,20.5,20.52,20.49,20.5,167200.0,11.0459,11.0566,11.0405,11.0459,167200.0
2005-01-14 15:30:00,20.5,20.51,20.49,20.5,192600.0,11.0459,11.0513,11.0405,11.0459,192600.0
2005-01-14 15:40:00,20.5,20.52,20.48,20.49,289000.0,11.0459,11.0566,11.0351,11.0405,289000.0
2005-01-14 15:50:00,20.49,20.5,20.47,20.48,389800.0,11.0405,11.0459,11.0297,11.0351,389800.0
2005-01-18 09:30:00,20.36,20.39,20.34,20.34,670400.0,10.9704,10.9866,10.9597,10.9597,670400.0
2005-01-18 09:40:00,20.34,20.35,20.3,20.32,344000.0,10.9597,10.965,10.9381,10.9489,344000.0
2005-01-18 09:50:00,20.32,20.35,20.31,20.35,178400.0,10.9489,10.965,10.9435,10.965,178400.0
2005-01-18 10:00:00,20.35,20.36,20.32,20.34,241800.0,10.965,10.9704,10.9489,10.9597,241800.0
2005-01-18 10:10:00,20.34,20.4,20.34,20.39,326400.0,10.9597,10.992,10.9597,10.9866,326400.0
2005-01-18 10:20:00,20.39,20.43,20.38,20.42,295000.0,10.9866,11.0081,10.9812,11.0028,295000.0
2005-01-18 10:30:00,20.43,20.53,20.42,20.53,285800.0,11.0081,11.062,11.0028,11.062,285800.0
2005-01-18 10:40:00,20.53,20.55,20.49,20.55,427400.0,11.062,11.0728,11.0405,11.0728,427400.0
2005-01-18 10:50:00,20.55,20.56,20.52,20.54,220400.0,11.0728,11.0782,11.0566,11.0674,220400.0
2005-01-18 11:00:00,20.53,20.54,20.49,20.49,161600.0,11.062,11.0674,11.0405,11.0405,161600.0
2005-01-18 11:10:00,20.49,20.51,20.49,20.5,114000.0,11.0405,11.0513,11.0405,11.0459,114000.0
2005-01-18 11:20:00,20.5,20.5,20.46,20.46,196200.0,11.0459,11.0459,11.0243,11.0243,196200.0
2005-01-18 11:30:00,20.47,20.51,20.46,20.5,320400.0,11.0297,11.0513,11.0243,11.0459,320400.0
2005-01-18 11:40:00,20.5,20.53,20.5,20.52,259200.0,11.0459,11.062,11.0459,11.0566,259200.0
2005-01-18 11:50:00,20.52,20.54,20.5,20.53,123600.0,11.0566,11.0674,11.0459,11.062,123600.0
2005-01-18 12:00:00,20.53,20.56,20.52,20.55,221800.0,11.062,11.0782,11.0566,11.0728,221800.0
2005-01-18 12:10:00,20.55,20.57,20.53,20.54,216200.0,11.0728,11.0836,11.062,11.0674,216200.0
2005-01-18 12:20:00,20.55,20.56,20.54,20.54,134400.0,11.0728,11.0782,11.0674,11.0674,134400.0
2005-01-18 12:30:00,20.54,20.55,20.5,20.52,91200.0,11.0674,11.0728,11.0459,11.0566,91200.0
2005-01-18 12:40:00,20.51,20.54,20.51,20.54,93000.0,11.0513,11.0674,11.0513,11.0674,93000.0
2005-01-18 12:50:00,20.54,20.57,20.54,20.56,83200.0,11.0674,11.0836,11.0674,11.0782,83200.0
2005-01-18 13:00:00,20.57,20.61,20.57,20.59,157600.0,11.0836,11.1051,11.0836,11.0944,157600.0
2005-01-18 13:10:00,20.58,20.59,20.54,20.54,185600.0,11.089,11.0944,11.0674,11.0674,185600.0
2005-01-18 13:20:00,20.55,20.56,20.53,20.55,127600.0,11.0728,11.0782,11.062,11.0728,127600.0
2005-01-18 13:30:00,20.55,20.57,20.55,20.56,125400.0,11.0728,11.0836,11.0728,11.0782,125400.0
2005-01-18 13:40:00,20.56,20.59,20.55,20.59,148200.0,11.0782,11.0944,11.0728,11.0944,148200.0
2005-01-18 13:50:00,20.6,20.6,20.58,20.58,153200.0,11.0997,11.0997,11.089,11.089,153200.0
2005-01-18 14:00:00,20.58,20.6,20.58,20.6,147200.0,11.089,11.0997,11.089,11.0997,147200.0
2005-01-18 14:10:00,20.6,20.62,20.59,20.61,217800.0,11.0997,11.1105,11.0944,11.1051,217800.0
2005-01-18 14:20:00,20.61,20.62,20.59,20.6,148200.0,11.1051,11.1105,11.0944,11.0997,148200.0
2005-01-18 14:30:00,20.6,20.62,20.55,20.56,164400.0,11.0997,11.1105,11.0728,11.0782,164400.0
2005-01-18 14:40:00,20.55,20.58,20.54,20.58,130400.0,11.0728,11.089,11.0674,11.089,130400.0
2005-01-18 14:50:00,20.58,20.59,20.57,20.58,159000.0,11.089,11.0944,11.0836,11.089,159000.0
2005-01-18 15:00:00,20.58,20.59,20.54,20.57,154200.0,11.089,11.0944,11.0674,11.0836,154200.0
2005-01-18 15:10:00,20.56,20.59,20.56,20.58,179800.0,11.0782,11.0944,11.0782,11.089,179800.0
2005-01-18 15:20:00,20.58,20.59,20.57,20.58,236800.0,11.089,11.0944,11.0836,11.089,236800.0
2005-01-18 15:30:00,20.58,20.61,20.58,20.6,306000.0,11.089,11.1051,11.089,11.0997,306000.0
2005-01-18 15:40:00,20.6,20.63,20.6,20.63,331200.0,11.0997,11.1159,11.0997,11.1159,331200.0
2005-01-18 15:50:00,20.63,20.63,20.59,20.63,624400.0,11.1159,11.1159,11.0944,11.1159,624400.0
2005-01-19 09:30:00,20.55,20.61,20.54,20.56,473000.0,11.0728,11.1051,11.0674,11.0782,473000.0
2005-01-19 09:40:00,20.56,20.62,20.56,20.59,209000.0,11.0782,11.1105,11.0782,11.0944,209000.0
2005-01-19 09:50:00,20.59,20.62,20.58,20.62,139800.0,11.0944,11.1105,11.089,11.1105,139800.0
2005-01-19 10:00:00,20.61,20.66,20.61,20.65,176600.0,11.1051,11.1321,11.1051,11.1267,176600.0
2005-01-19 10:10:00,20.66,20.71,20.65,20.66,251200.0,11.1321,11.159,11.1267,11.1321,251200.0
2005-01-19 10:20:00,20.66,20.67,20.62,20.66,159800.0,11.1321,11.1375,11.1105,11.1321,159800.0
2005-01-19 10:30:00,20.66,20.67,20.6,20.63,148600.0,11.1321,11.1375,11.0997,11.1159,148600.0
2005-01-19 10:40:00,20.63,20.68,20.63,20.68,263400.0,11.1159,11.1429,11.1159,11.1429,263400.0
2005-01-19 10:50:00,20.68,20.7,20.67,20.68,211600.0,11.1429,11.1536,11.1375,11.1429,211600.0
2005-01-19 11:00:00,20.68,20.69,20.67,20.67,207000.0,11.1429,11.1482,11.1375,11.1375,207000.0
2005-01-19 11:10:00,20.67,20.68,20.67,20.67,134600.0,11.1375,11.1429,11.1375,11.1375,134600.0
2005-01-19 11:20:00,20.67,20.68,20.66,20.68,161800.0,11.1375,11.1429,11.1321,11.1429,161800.0
2005-01-19 11:30:00,20.68,20.72,20.68,20.7,166800.0,11.1429,11.1644,11.1429,11.1536,166800.0
2005-01-19 11:40:00,20.71,20.71,20.7,20.7,82200.0,11.159,11.159,11.1536,11.1536,82200.0
2005-01-19 11:50:00,20.7,20.7,20.66,20.68,138200.0,11.1536,11.1536,11.1321,11.1429,138200.0
2005-01-19 12:00:00,20.67,20.68,20.62,20.66,119600.0,11.1375,11.1429,11.1105,11.1321,119600.0
2005-01-19 12:10:00,20.66,20.66,20.65,20.66,82800.0,11.1321,11.1321,11.1267,11.1321,82800.0
2005-01-19 12:20:00,20.66,20.66,20.55,20.63,240600.0,11.1321,11.1321,11.0728,11.1159,240600.0
2005-01-19 12:30:00,20.64,20.65,20.63,20.64,139600.0,11.1213,11.1267,11.1159,11.1213,139600.0
2005-01-19 12:40:00,20.64,20.68,20.64,20.68,357000.0,11.1213,11.1429,11.1213,11.1429,357000.0
2005-01-19 12:50:00,20.68,20.7,20.68,20.68,69400.0,11.1429,11.1536,11.1429,11.1429,69400.0
2005-01-19 13:00:00,20.68,20.68,20.64,20.64,124600.0,11.1429,11.1429,11.1213,11.1213,124600.0
2005-01-19 13:10:00,20.64,20.67,20.64,20.67,63000.0,11.1213,11.1375,11.1213,11.1375,63000.0
2005-01-19 13:20:00,20.67,20.68,20.65,20.66,130400.0,11.1375,11.1429,11.1267,11.1321,130400.0
2005-01-19 13:30:00,20.66,20.66,20.66,20.66,65600.0,11.1321,11.1321,11.1321,11.1321,65600.0
2005-01-19 13:40:00,20.66,20.66,20.66,20.66,55200.0,11.1321,11.1321,11.1321,11.1321,55200.0
2005-01-19 13:50:00,20.66,20.66,20.65,20.65,201200.0,11.1321,11.1321,11.1267,11.1267,201200.0
2005-01-19 14:00:00,20.66,20.66,20.65,20.65,295600.0,11.1321,11.1321,11.1267,11.1267,295600.0
2005-01-19 14:10:00,20.65,20.65,20.65,20.65,129000.0,11.1267,11.1267,11.1267,11.1267,129000.0
2005-01-19 14:20:00,20.65,20.71,20.65,20.71,118000.0,11.1267,11.159,11.1267,11.159,118000.0
2005-01-19 14:30:00,20.72,20.72,20.67,20.67,182400.0,11.1644,11.1644,11.1375,11.1375,182400.0
2005-01-19 14:40:00,20.67,20.68,20.66,20.66,109200.0,11.1375,11.1429,11.1321,11.1321,109200.0
2005-01-19 14:50:00,20.66,20.67,20.66,20.66,115200.0,11.1321,11.1375,11.1321,11.1321,115200.0
2005-01-19 15:00:00,20.67,20.67,20.65,20.65,231400.0,11.1375,11.1375,11.1267,11.1267,231400.0
2005-01-19 15:10:00,20.65,20.65,20.62,20.64,347200.0,11.1267,11.1267,11.1105,11.1213,347200.0
2005-01-19 15:20:00,20.64,20.65,20.58,20.58,295800.0,11.1213,11.1267,11.089,11.089,295800.0
2005-01-19 15:30:00,20.57,20.58,20.54,20.57,471600.0,11.0836,11.089,11.0674,11.0836,471600.0
2005-01-19 15:40:00,20.56,20.59,20.56,20.56,372200.0,11.0782,11.0944,11.0782,11.0782,372200.0
2005-01-19 15:50:00,20.56,20.58,20.55,20.56,562200.0,11.0782,11.089,11.0728,11.0782,562200.0
2005-01-20 09:30:00,20.51,20.55,20.45,20.45,440200.0,11.0513,11.0728,11.0189,11.0189,440200.0
2005-01-20 09:40:00,20.45,20.51,20.35,20.36,537000.0,11.0189,11.0513,10.965,10.9704,537000.0
2005-01-20 09:50:00,20.37,20.4,20.34,20.38,516000.0,10.9758,10.992,10.9597,10.9812,516000.0
2005-01-20 10:00:00,20.38,20.44,20.37,20.43,655600.0,10.9812,11.0135,10.9758,11.0081,655600.0
2005-01-20 10:10:00,20.43,20.47,20.41,20.45,261000.0,11.0081,11.0297,10.9974,11.0189,261000.0
2005-01-20 10:20:00,20.45,20.47,20.39,20.4,212600.0,11.0189,11.0297,10.9866,10.992,212600.0
2005-01-20 10:30:00,20.4,20.49,20.4,20.48,428400.0,10.992,11.0405,10.992,11.0351,428400.0
2005-01-20 10:40:00,20.48,20.5,20.46,20.46,209400.0,11.0351,11.0459,11.0243,11.0243,209400.0
2005-01-20 10:50:00,20.46,20.47,20.42,20.44,147400.0,11.0243,11.0297,11.0028,11.0135,147400.0
2005-01-20 11:00:00,20.44,20.55,20.43,20.53,274800.0,11.0135,11.0728,11.0081,11.062,274800.0
2005-01-20 11:10:00,20.53,20.53,20.51,20.52,114600.0,11.062,11.062,11.0513,11.0566,114600.0
2005-01-20 11:20:00,20.54,20.54,20.53,20.53,133400.0,11.0674,11.0674,11.062,11.062,133400.0
2005-01-20 11:30:00,20.53,20.61,20.53,20.59,232000.0,11.062,11.1051,11.062,11.0944,232000.0
2005-01-20 11:40:00,20.6,20.6,20.55,20.59,124400.0,11.0997,11.0997,11.0728,11.0944,124400.0
2005-01-20 11:50:00,20.59,20.59,20.58,20.59,297400.0,11.0944,11.0944,11.089,11.0944,297400.0
2005-01-20 12:00:00,20.58,20.6,20.56,20.6,373200.0,11.089,11.0997,11.0782,11.0997,373200.0
2005-01-20 12:10:00,20.59,20.61,20.57,20.61,215600.0,11.0944,11.1051,11.0836,11.1051,215600.0
2005-01-20 12:20:00,20.6,20.62,20.59,20.61,128200.0,11.0997,11.1105,11.0944,11.1051,128200.0
2005-01-20 12:30:00,20.6,20.63,20.58,20.58,114800.0,11.0997,11.1159,11.089,11.089,114800.0
2005-01-20 12:40:00,20.59,20.59,20.55,20.57,164400.0,11.0944,11.0944,11.0728,11.0836,164400.0
2005-01-20 12:50:00,20.57,20.57,20.52,20.52,75600.0,11.0836,11.0836,11.0566,11.0566,75600.0
2005-01-20 13:00:00,20.53,20.55,20.52,20.54,125800.0,11.062,11.0728,11.0566,11.0674,125800.0
2005-01-20 13:10:00,20.54,20.55,20.43,20.43,275000.0,11.0674,11.0728,11.0081,11.0081,275000.0
2005-01-20 13:20:00,20.43,20.49,20.43,20.48,162200.0,11.0081,11.0405,11.0081,11.0351,162200.0
2005-01-20 13:30:00,20.48,20.54,20.48,20.53,141200.0,11.0351,11.0674,11.0351,11.062,141200.0
2005-01-20 13:40:00,20.53,20.54,20.5,20.53,98400.0,11.062,11.0674,11.0459,11.062,98400.0
2005-01-20 13:50:00,20.53,20.55,20.53,20.55,161800.0,11.062,11.0728,11.062,11.0728,161800.0
2005-01-20 14:00:00,20.55,20.61,20.55,20.61,379800.0,11.0728,11.1051,11.0728,11.1051,379800.0
2005-01-20 14:10:00,20.61,20.68,20.6,20.68,498800.0,11.1051,11.1429,11.0997,11.1429,498800.0
2005-01-20 14:20:00,20.68,20.69,20.65,20.66,265400.0,11.1429,11.1482,11.1267,11.1321,265400.0
2005-01-20 14:30:00,20.66,20.68,20.66,20.68,272200.0,11.1321,11.1429,11.1321,11.1429,272200.0
2005-01-20 14:40:00,20.68,20.7,20.68,20.68,233400.0,11.1429,11.1536,11.1429,11.1429,233400.0
2005-01-20 14:50:00,20.68,20.73,20.68,20.72,465200.0,11.1429,11.1698,11.1429,11.1644,465200.0
2005-01-20 15:00:00,20.72,20.73,20.7,20.71,298600.0,11.1644,11.1698,11.1536,11.159,298600.0
2005-01-20 15:10:00,20.71,20.77,20.71,20.75,999400.0,11.159,11.1913,11.159,11.1806,999400.0
2005-01-20 15:20:00,20.75,20.77,20.69,20.71,725200.0,11.1806,11.1913,11.1482,11.159,725200.0
2005-01-20 15:30:00,20.7,20.71,20.66,20.7,460200.0,11.1536,11.159,11.1321,11.1536,460200.0
2005-01-20 15:40:00,20.71,20.72,20.67,20.68,439800.0,11.159,11.1644,11.1375,11.1429,439800.0
2005-01-20 15:50:00,20.67,20.68,20.59,20.66,594000.0,11.1375,11.1429,11.0944,11.1321,594000.0
2005-01-21 09:30:00,20.62,20.7,20.61,20.67,1063000.0,11.1105,11.1536,11.1051,11.1375,1063000.0
2005-01-21 09:40:00,20.67,20.68,20.63,20.64,308600.0,11.1375,11.1429,11.1159,11.1213,308600.0
2005-01-21 09:50:00,20.64,20.69,20.64,20.65,675000.0,11.1213,11.1482,11.1213,11.1267,675000.0
2005-01-21 10:00:00,20.65,20.68,20.64,20.67,405400.0,11.1267,11.1429,11.1213,11.1375,405400.0
2005-01-21 10:10:00,20.67,20.68,20.62,20.66,363600.0,11.1375,11.1429,11.1105,11.1321,363600.0
2005-01-21 10:20:00,20.65,20.68,20.63,20.66,356600.0,11.1267,11.1429,11.1159,11.1321,356600.0
2005-01-21 10:30:00,20.65,20.66,20.62,20.65,265600.0,11.1267,11.1321,11.1105,11.1267,265600.0
2005-01-21 10:40:00,20.65,20.67,20.63,20.64,343600.0,11.1267,11.1375,11.1159,11.1213,343600.0
2005-01-21 10:50:00,20.63,20.65,20.61,20.63,291400.0,11.1159,11.1267,11.1051,11.1159,291400.0
2005-01-21 11:00:00,20.64,20.64,20.58,20.6,350400.0,11.1213,11.1213,11.089,11.0997,350400.0
2005-01-21 11:10:00,20.59,20.59,20.57,20.58,351800.0,11.0944,11.0944,11.0836,11.089,351800.0
2005-01-21 11:20:00,20.58,20.6,20.55,20.59,260000.0,11.089,11.0997,11.0728,11.0944,260000.0
2005-01-21 11:30:00,20.58,20.59,20.56,20.56,339000.0,11.089,11.0944,11.0782,11.0782,339000.0
2005-01-21 11:40:00,20.56,20.57,20.55,20.55,183200.0,11.0782,11.0836,11.0728,11.0728,183200.0
2005-01-21 11:50:00,20.55,20.55,20.5,20.5,320800.0,11.0728,11.0728,11.0459,11.0459,320800.0
2005-01-21 12:00:00,20.5,20.5,20.46,20.5,424600.0,11.0459,11.0459,11.0243,11.0459,424600.0
2005-01-21 12:10:00,20.49,20.53,20.49,20.53,149200.0,11.0405,11.062,11.0405,11.062,149200.0
2005-01-21 12:20:00,20.52,20.53,20.5,20.5,123400.0,11.0566,11.062,11.0459,11.0459,123400.0
2005-01-21 12:30:00,20.5,20.53,20.5,20.52,65000.0,11.0459,11.062,11.0459,11.0566,65000.0
2005-01-21 12:40:00,20.52,20.53,20.5,20.51,343800.0,11.0566,11.062,11.0459,11.0513,343800.0
2005-01-21 12:50:00,20.5,20.5,20.49,20.49,171800.0,11.0459,11.0459,11.0405,11.0405,171800.0
2005-01-21 13:00:00,20.5,20.5,20.46,20.49,417800.0,11.0459,11.0459,11.0243,11.0405,417800.0
2005-01-21 13:10:00,20.49,20.49,20.48,20.48,163400.0,11.0405,11.0405,11.0351,11.0351,163400.0
2005-01-21 13:20:00,20.48,20.49,20.47,20.48,231200.0,11.0351,11.0405,11.0297,11.0351,231200.0
2005-01-21 13:30:00,20.48,20.49,20.43,20.45,422200.0,11.0351,11.0405,11.0081,11.0189,422200.0
2005-01-21 13:40:00,20.44,20.45,20.43,20.43,366600.0,11.0135,11.0189,11.0081,11.0081,366600.0
2005-01-21 13:50:00,20.44,20.48,20.41,20.48,257800.0,11.0135,11.0351,10.9974,11.0351,257800.0
2005-01-21 14:00:00,20.48,20.49,20.45,20.48,143200.0,11.0351,11.0405,11.0189,11.0351,143200.0
2005-01-21 14:10:00,20.47,20.48,20.45,20.46,168400.0,11.0297,11.0351,11.0189,11.0243,168400.0
2005-01-21 14:20:00,20.46,20.5,20.46,20.49,163200.0,11.0243,11.0459,11.0243,11.0405,163200.0
2005-01-21 14:30:00,20.49,20.5,20.46,20.47,129400.0,11.0405,11.0459,11.0243,11.0297,129400.0
2005-01-21 14:40:00,20.47,20.51,20.47,20.5,240200.0,11.0297,11.0513,11.0297,11.0459,240200.0
2005-01-21 14:50:00,20.5,20.52,20.48,20.5,479800.0,11.0459,11.0566,11.0351,11.0459,479800.0
2005-01-21 15:00:00,20.5,20.52,20.5,20.5,378400.0,11.0459,11.0566,11.0459,11.0459,378400.0
2005-01-21 15:10:00,20.5,20.5,20.45,20.48,297200.0,11.0459,11.0459,11.0189,11.0351,297200.0
2005-01-21 15:20:00,20.48,20.52,20.47,20.5,290200.0,11.0351,11.0566,11.0297,11.0459,290200.0
2005-01-21 15:30:00,20.5,20.51,20.47,20.49,200400.0,11.0459,11.0513,11.0297,11.0405,200400.0
2005-01-21 15:40:00,20.49,20.49,20.41,20.42,424400.0,11.0405,11.0405,10.9974,11.0028,424400.0
2005-01-21 15:50:00,20.42,20.46,20.41,20.45,920000.0,11.0028,11.0243,10.9974,11.0189,920000.0
2005-01-24 09:30:00,20.48,20.49,20.43,20.49,660600.0,11.0351,11.0405,11.0081,11.0405,660600.0
2005-01-24 09:40:00,20.48,20.51,20.47,20.47,320600.0,11.0351,11.0513,11.0297,11.0297,320600.0
2005-01-24 09:50:00,20.47,20.48,20.38,20.38,277200.0,11.0297,11.0351,10.9812,10.9812,277200.0
2005-01-24 10:00:00,20.38,20.44,20.38,20.43,400600.0,10.9812,11.0135,10.9812,11.0081,400600.0
2005-01-24 10:10:00,20.43,20.51,20.43,20.51,577000.0,11.0081,11.0513,11.0081,11.0513,577000.0
2005-01-24 10:20:00,20.51,20.53,20.48,20.5,493000.0,11.0513,11.062,11.0351,11.0459,493000.0
2005-01-24 10:30:00,20.5,20.56,20.49,20.52,587000.0,11.0459,11.0782,11.0405,11.0566,587000.0
2005-01-24 10:40:00,20.52,20.54,20.51,20.54,431600.0,11.0566,11.0674,11.0513,11.0674,431600.0
2005-01-24 10:50:00,20.52,20.54,20.47,20.49,396600.0,11.0566,11.0674,11.0297,11.0405,396600.0
2005-01-24 11:00:00,20.49,20.52,20.49,20.52,484600.0,11.0405,11.0566,11.0405,11.0566,484600.0
2005-01-24 11:10:00,20.52,20.55,20.51,20.55,223400.0,11.0566,11.0728,11.0513,11.0728,223400.0
2005-01-24 11:20:00,20.55,20.59,20.55,20.57,349400.0,11.0728,11.0944,11.0728,11.0836,349400.0
2005-01-24 11:30:00,20.57,20.59,20.55,20.55,380000.0,11.0836,11.0944,11.0728,11.0728,380000.0
2005-01-24 11:40:00,20.55,20.58,20.55,20.58,355000.0,11.0728,11.089,11.0728,11.089,355000.0
2005-01-24 11:50:00,20.58,20.58,20.54,20.55,142200.0,11.089,11.089,11.0674,11.0728,142200.0
2005-01-24 12:00:00,20.55,20.56,20.53,20.54,257800.0,11.0728,11.0782,11.062,11.0674,257800.0
2005-01-24 12:10:00,20.54,20.54,20.51,20.52,205200.0,11.0674,11.0674,11.0513,11.0566,205200.0
2005-01-24 12:20:00,20.52,20.53,20.5,20.5,262400.0,11.0566,11.062,11.0459,11.0459,262400.0
2005-01-24 12:30:00,20.5,20.53,20.47,20.49,226800.0,11.0459,11.062,11.0297,11.0405,226800.0
2005-01-24 12:40:00,20.49,20.53,20.49,20.52,227200.0,11.0405,11.062,11.0405,11.0566,227200.0
2005-01-24 12:50:00,20.51,20.52,20.5,20.5,153400.0,11.0513,11.0566,11.0459,11.0459,153400.0
2005-01-24 13:00:00,20.5,20.53,20.5,20.51,179200.0,11.0459,11.062,11.0459,11.0513,179200.0
2005-01-24 13:10:00,20.52,20.53,20.5,20.52,233000.0,11.0566,11.062,11.0459,11.0566,233000.0
2005-01-24 13:20:00,20.53,20.54,20.5,20.52,197000.0,11.062,11.0674,11.0459,11.0566,197000.0
2005-01-24 13:30:00,20.52,20.53,20.5,20.5,141200.0,11.0566,11.062,11.0459,11.0459,141200.0
2005-01-24 13:40:00,20.5,20.52,20.5,20.5,121600.0,11.0459,11.0566,11.0459,11.0459,121600.0
2005-01-24 13:50:00,20.51,20.52,20.5,20.5,293600.0,11.0513,11.0566,11.0459,11.0459,293600.0
2005-01-24 14:00:00,20.5,20.5,20.5,20.5,332400.0,11.0459,11.0459,11.0459,11.0459,332400.0
2005-01-24 14:10:00,20.5,20.5,20.48,20.49,109400.0,11.0459,11.0459,11.0351,11.0405,109400.0
2005-01-24 14:20:00,20.49,20.5,20.47,20.47,229600.0,11.0405,11.0459,11.0297,11.0297,229600.0
2005-01-24 14:30:00,20.47,20.5,20.47,20.5,119400.0,11.0297,11.0459,11.0297,11.0459,119400.0
2005-01-24 14:40:00,20.5,20.5,20.48,20.5,341200.0,11.0459,11.0459,11.0351,11.0459,341200.0
2005-01-24 14:50:00,20.49,20.5,20.43,20.46,401800.0,11.0405,11.0459,11.0081,11.0243,401800.0
2005-01-24 15:00:00,20.46,20.48,20.45,20.48,491600.0,11.0243,11.0351,11.0189,11.0351,491600.0
2005-01-24 15:10:00,20.47,20.5,20.46,20.49,305800.0,11.0297,11.0459,11.0243,11.0405,305800.0
2005-01-24 15:20:00,20.49,20.5,20.48,20.5,265400.0,11.0405,11.0459,11.0351,11.0459,265400.0
2005-01-24 15:30:00,20.51,20.58,20.51,20.54,555000.0,11.0513,11.089,11.0513,11.0674,555000.0
2005-01-24 15:40:00,20.54,20.55,20.5,20.5,517600.0,11.0674,11.0728,11.0459,11.0459,517600.0
2005-01-24 15:50:00,20.5,20.5,20.42,20.49,471800.0,11.0459,11.0459,11.0028,11.0405,471800.0
2005-01-25 09:30:00,20.58,20.6,20.54,20.58,414800.0,11.089,11.0997,11.0674,11.089,414800.0
2005-01-25 09:40:00,20.58,20.63,20.57,20.6,289200.0,11.089,11.1159,11.0836,11.0997,289200.0
2005-01-25 09:50:00,20.6,20.62,20.59,20.6,260400.0,11.0997,11.1105,11.0944,11.0997,260400.0
2005-01-25 10:00:00,20.6,20.65,20.55,20.58,341600.0,11.0997,11.1267,11.0728,11.089,341600.0
2005-01-25 10:10:00,20.57,20.58,20.55,20.58,178000.0,11.0836,11.089,11.0728,11.089,178000.0
2005-01-25 10:20:00,20.58,20.59,20.55,20.57,190000.0,11.089,11.0944,11.0728,11.0836,190000.0
2005-01-25 10:30:00,20.58,20.6,20.57,20.58,111000.0,11.089,11.0997,11.0836,11.089,111000.0
2005-01-25 10:40:00,20.59,20.6,20.56,20.57,118000.0,11.0944,11.0997,11.0782,11.0836,118000.0
2005-01-25 10:50:00,20.58,20.6,20.57,20.6,222200.0,11.089,11.0997,11.0836,11.0997,222200.0
2005-01-25 11:00:00,20.6,20.6,20.57,20.57,273600.0,11.0997,11.0997,11.0836,11.0836,273600.0
2005-01-25 11:10:00,20.58,20.59,20.57,20.59,145400.0,11.089,11.0944,11.0836,11.0944,145400.0
2005-01-25 11:20:00,20.59,20.63,20.58,20.61,194000.0,11.0944,11.1159,11.089,11.1051,194000.0
2005-01-25 11:30:00,20.63,20.63,20.6,20.6,214800.0,11.1159,11.1159,11.0997,11.0997,214800.0
2005-01-25 11:40:00,20.6,20.63,20.6,20.62,330400.0,11.0997,11.1159,11.0997,11.1105,330400.0
2005-01-25 11:50:00,20.62,20.64,20.59,20.64,161400.0,11.1105,11.1213,11.0944,11.1213,161400.0
2005-01-25 12:00:00,20.64,20.67,20.63,20.66,281600.0,11.1213,11.1375,11.1159,11.1321,281600.0
2005-01-25 12:10:00,20.67,20.68,20.63,20.63,131400.0,11.1375,11.1429,11.1159,11.1159,131400.0
2005-01-25 12:20:00,20.64,20.67,20.63,20.65,157000.0,11.1213,11.1375,11.1159,11.1267,157000.0
2005-01-25 12:30:00,20.66,20.67,20.63,20.63,113000.0,11.1321,11.1375,11.1159,11.1159,113000.0
2005-01-25 12:40:00,20.64,20.65,20.63,20.65,100400.0,11.1213,11.1267,11.1159,11.1267,100400.0
2005-01-25 12:50:00,20.65,20.66,20.64,20.64,71200.0,11.1267,11.1321,11.1213,11.1213,71200.0
2005-01-25 13:00:00,20.64,20.71,20.64,20.7,246200.0,11.1213,11.159,11.1213,11.1536,246200.0
2005-01-25 13:10:00,20.71,20.71,20.68,20.68,324200.0,11.159,11.159,11.1429,11.1429,324200.0
2005-01-25 13:20:00,20.68,20.72,20.68,20.71,407400.0,11.1429,11.1644,11.1429,11.159,407400.0
2005-01-25 13:30:00,20.71,20.71,20.68,20.68,126400.0,11.159,11.159,11.1429,11.1429,126400.0
2005-01-25 13:40:00,20.68,20.68,20.67,20.67,198000.0,11.1429,11.1429,11.1375,11.1375,198000.0
2005-01-25 13:50:00,20.68,20.7,20.68,20.69,186200.0,11.1429,11.1536,11.1429,11.1482,186200.0
2005-01-25 14:00:00,20.68,20.69,20.67,20.68,95000.0,11.1429,11.1482,11.1375,11.1429,95000.0
2005-01-25 14:10:00,20.68,20.68,20.68,20.68,280600.0,11.1429,11.1429,11.1429,11.1429,280600.0
2005-01-25 14:20:00,20.68,20.68,20.64,20.64,171400.0,11.1429,11.1429,11.1213,11.1213,171400.0
2005-01-25 14:30:00,20.64,20.65,20.63,20.63,219000.0,11.1213,11.1267,11.1159,11.1159,219000.0
2005-01-25 14:40:00,20.64,20.65,20.63,20.64,290600.0,11.1213,11.1267,11.1159,11.1213,290600.0
2005-01-25 14:50:00,20.65,20.66,20.63,20.66,197600.0,11.1267,11.1321,11.1159,11.1321,197600.0
2005-01-25 15:00:00,20.66,20.67,20.64,20.64,135600.0,11.1321,11.1375,11.1213,11.1213,135600.0
2005-01-25 15:10:00,20.65,20.65,20.63,20.63,259400.0,11.1267,11.1267,11.1159,11.1159,259400.0
2005-01-25 15:20:00,20.63,20.66,20.6,20.64,340000.0,11.1159,11.1321,11.0997,11.1213,340000.0
2005-01-25 15:30:00,20.64,20.66,20.63,20.63,400000.0,11.1213,11.1321,11.1159,11.1159,400000.0
2005-01-25 15:40:00,20.63,20.64,20.61,20.62,403600.0,11.1159,11.1213,11.1051,11.1105,403600.0
2005-01-25 15:50:00,20.62,20.63,20.57,20.61,458800.0,11.1105,11.1159,11.0836,11.1051,458800.0
2005-01-26 09:30:00,20.58,20.65,20.58,20.64,376000.0,11.089,11.1267,11.089,11.1213,376000.0
2005-01-26 09:40:00,20.64,20.7,20.63,20.7,680000.0,11.1213,11.1536,11.1159,11.1536,680000.0
2005-01-26 09:50:00,20.7,20.75,20.69,20.74,270000.0,11.1536,11.1806,11.1482,11.1752,270000.0
2005-01-26 10:00:00,20.74,20.74,20.7,20.7,636600.0,11.1752,11.1752,11.1536,11.1536,636600.0
2005-01-26 10:10:00,20.7,20.75,20.69,20.72,194000.0,11.1536,11.1806,11.1482,11.1644,194000.0
2005-01-26 10:20:00,20.73,20.74,20.72,20.73,340000.0,11.1698,11.1752,11.1644,11.1698,340000.0
2005-01-26 10:30:00,20.73,20.75,20.72,20.74,547600.0,11.1698,11.1806,11.1644,11.1752,547600.0
2005-01-26 10:40:00,20.74,20.75,20.74,20.75,364800.0,11.1752,11.1806,11.1752,11.1806,364800.0
2005-01-26 10:50:00,20.75,20.77,20.75,20.77,509600.0,11.1806,11.1913,11.1806,11.1913,509600.0
2005-01-26 11:00:00,20.77,20.81,20.77,20.78,436800.0,11.1913,11.2129,11.1913,11.1967,436800.0
2005-01-26 11:10:00,20.78,20.78,20.77,20.77,123200.0,11.1967,11.1967,11.1913,11.1913,123200.0
2005-01-26 11:20:00,20.77,20.79,20.75,20.78,437000.0,11.1913,11.2021,11.1806,11.1967,437000.0
2005-01-26 11:30:00,20.78,20.8,20.78,20.8,267800.0,11.1967,11.2075,11.1967,11.2075,267800.0
2005-01-26 11:40:00,20.8,20.8,20.78,20.78,142000.0,11.2075,11.2075,11.1967,11.1967,142000.0
2005-01-26 11:50:00,20.78,20.8,20.78,20.79,201000.0,11.1967,11.2075,11.1967,11.2021,201000.0
2005-01-26 12:00:00,20.79,20.83,20.79,20.8,352000.0,11.2021,11.2237,11.2021,11.2075,352000.0
2005-01-26 12:10:00,20.8,20.81,20.8,20.8,172600.0,11.2075,11.2129,11.2075,11.2075,172600.0
2005-01-26 12:20:00,20.8,20.82,20.8,20.82,287400.0,11.2075,11.2183,11.2075,11.2183,287400.0
2005-01-26 12:30:00,20.82,20.83,20.8,20.83,287200.0,11.2183,11.2237,11.2075,11.2237,287200.0
2005-01-26 12:40:00,20.83,20.85,20.81,20.84,348000.0,11.2237,11.2345,11.2129,11.2291,348000.0
2005-01-26 12:50:00,20.84,20.84,20.83,20.83,177800.0,11.2291,11.2291,11.2237,11.2237,177800.0
2005-01-26 13:00:00,20.83,20.86,20.83,20.86,463600.0,11.2237,11.2398,11.2237,11.2398,463600.0
2005-01-26 13:10:00,20.86,20.88,20.85,20.86,282200.0,11.2398,11.2506,11.2345,11.2398,282200.0
2005-01-26 13:20:00,20.86,20.9,20.85,20.89,367200.0,11.2398,11.2614,11.2345,11.256,367200.0
2005-01-26 13:30:00,20.9,20.9,20.86,20.88,206800.0,11.2614,11.2614,11.2398,11.2506,206800.0
2005-01-26 13:40:00,20.88,20.93,20.87,20.91,358000.0,11.2506,11.2776,11.2452,11.2668,358000.0
2005-01-26 13:50:00,20.91,20.92,20.9,20.92,231000.0,11.2668,11.2722,11.2614,11.2722,231000.0
2005-01-26 14:00:00,20.92,20.92,20.9,20.92,226000.0,11.2722,11.2722,11.2614,11.2722,226000.0
2005-01-26 14:10:00,20.92,20.93,20.91,20.91,718400.0,11.2722,11.2776,11.2668,11.2668,718400.0
2005-01-26 14:20:00,20.9,20.91,20.89,20.89,516600.0,11.2614,11.2668,11.256,11.256,516600.0
2005-01-26 14:30:00,20.88,20.89,20.86,20.86,338800.0,11.2506,11.256,11.2398,11.2398,338800.0
2005-01-26 14:40:00,20.86,20.86,20.84,20.86,278600.0,11.2398,11.2398,11.2291,11.2398,278600.0
2005-01-26 14:50:00,20.86,20.87,20.84,20.86,231600.0,11.2398,11.2452,11.2291,11.2398,231600.0
2005-01-26 15:00:00,20.86,20.87,20.85,20.85,412200.0,11.2398,11.2452,11.2345,11.2345,412200.0
2005-01-26 15:10:00,20.85,20.86,20.84,20.85,601200.0,11.2345,11.2398,11.2291,11.2345,601200.0
2005-01-26 15:20:00,20.85,20.9,20.85,20.9,395400.0,11.2345,11.2614,11.2345,11.2614,395400.0
2005-01-26 15:30:00,20.9,20.91,20.89,20.9,564200.0,11.2614,11.2668,11.256,11.2614,564200.0
2005-01-26 15:40:00,20.89,20.9,20.86,20.86,370400.0,11.256,11.2614,11.2398,11.2398,370400.0
2005-01-26 15:50:00,20.86,20.86,20.81,20.84,638200.0,11.2398,11.2398,11.2129,11.2291,638200.0
2005-01-27 09:30:00,20.84,20.88,20.8,20.85,736800.0,11.2291,11.2506,11.2075,11.2345,736800.0
2005-01-27 09:40:00,20.85,20.85,20.8,20.84,193000.0,11.2345,11.2345,11.2075,11.2291,193000.0
2005-01-27 09:50:00,20.83,20.85,20.81,20.83,347400.0,11.2237,11.2345,11.2129,11.2237,347400.0
2005-01-27 10:00:00,20.84,20.86,20.83,20.84,225600.0,11.2291,11.2398,11.2237,11.2291,225600.0
2005-01-27 10:10:00,20.84,20.85,20.8,20.81,246800.0,11.2291,11.2345,11.2075,11.2129,246800.0
2005-01-27 10:20:00,20.82,20.83,20.8,20.83,269400.0,11.2183,11.2237,11.2075,11.2237,269400.0
2005-01-27 10:30:00,20.83,20.83,20.78,20.79,433600.0,11.2237,11.2237,11.1967,11.2021,433600.0
2005-01-27 10:40:00,20.78,20.8,20.77,20.78,226600.0,11.1967,11.2075,11.1913,11.1967,226600.0
2005-01-27 10:50:00,20.78,20.83,20.77,20.83,251800.0,11.1967,11.2237,11.1913,11.2237,251800.0
2005-01-27 11:00:00,20.83,20.89,20.83,20.88,365000.0,11.2237,11.256,11.2237,11.2506,365000.0
2005-01-27 11:10:00,20.9,20.91,20.88,20.9,201200.0,11.2614,11.2668,11.2506,11.2614,201200.0
2005-01-27 11:20:00,20.91,20.91,20.86,20.89,164800.0,11.2668,11.2668,11.2398,11.256,164800.0
2005-01-27 11:30:00,20.88,20.95,20.88,20.95,464200.0,11.2506,11.2883,11.2506,11.2883,464200.0
2005-01-27 11:40:00,20.95,20.96,20.92,20.93,502600.0,11.2883,11.2937,11.2722,11.2776,502600.0
2005-01-27 11:50:00,20.93,20.97,20.92,20.96,195200.0,11.2776,11.2991,11.2722,11.2937,195200.0
2005-01-27 12:00:00,20.96,20.99,20.96,20.98,354000.0,11.2937,11.3099,11.2937,11.3045,354000.0
2005-01-27 12:10:00,20.98,21.0,20.96,20.96,474800.0,11.3045,11.3153,11.2937,11.2937,474800.0
2005-01-27 12:20:00,20.97,20.99,20.96,20.98,132000.0,11.2991,11.3099,11.2937,11.3045,132000.0
2005-01-27 12:30:00,20.98,20.99,20.96,20.99,208800.0,11.3045,11.3099,11.2937,11.3099,208800.0
2005-01-27 12:40:00,20.99,21.0,20.98,20.99,310200.0,11.3099,11.3153,11.3045,11.3099,310200.0
2005-01-27 12:50:00,20.99,20.99,20.98,20.99,94400.0,11.3099,11.3099,11.3045,11.3099,94400.0
2005-01-27 13:00:00,20.98,20.99,20.93,20.95,179800.0,11.3045,11.3099,11.2776,11.2883,179800.0
2005-01-27 13:10:00,20.95,20.95,20.93,20.95,112800.0,11.2883,11.2883,11.2776,11.2883,112800.0
2005-01-27 13:20:00,20.94,20.94,20.9,20.91,190000.0,11.2829,11.2829,11.2614,11.2668,190000.0
2005-01-27 13:30:00,20.91,20.92,20.89,20.92,295200.0,11.2668,11.2722,11.256,11.2722,295200.0
2005-01-27 13:40:00,20.92,20.93,20.86,20.86,288600.0,11.2722,11.2776,11.2398,11.2398,288600.0
2005-01-27 13:50:00,20.86,20.88,20.86,20.86,269400.0,11.2398,11.2506,11.2398,11.2398,269400.0
2005-01-27 14:00:00,20.86,20.88,20.86,20.86,222000.0,11.2398,11.2506,11.2398,11.2398,222000.0
2005-01-27 14:10:00,20.86,20.87,20.86,20.86,178200.0,11.2398,11.2452,11.2398,11.2398,178200.0
2005-01-27 14:20:00,20.86,20.89,20.86,20.88,226600.0,11.2398,11.256,11.2398,11.2506,226600.0
2005-01-27 14:30:00,20.89,20.9,20.86,20.89,137600.0,11.256,11.2614,11.2398,11.256,137600.0
2005-01-27 14:40:00,20.89,20.89,20.86,20.88,161800.0,11.256,11.256,11.2398,11.2506,161800.0
2005-01-27 14:50:00,20.88,20.89,20.86,20.88,209200.0,11.2506,11.256,11.2398,11.2506,209200.0
2005-01-27 15:00:00,20.87,20.9,20.86,20.86,227600.0,11.2452,11.2614,11.2398,11.2398,227600.0
2005-01-27 15:10:00,20.86,20.92,20.86,20.92,280400.0,11.2398,11.2722,11.2398,11.2722,280400.0
2005-01-27 15:20:00,20.92,20.94,20.9,20.94,247400.0,11.2722,11.2829,11.2614,11.2829,247400.0
2005-01-27 15:30:00,20.93,20.96,20.92,20.93,245400.0,11.2776,11.2937,11.2722,11.2776,245400.0
2005-01-27 15:40:00,20.93,20.93,20.9,20.91,270600.0,11.2776,11.2776,11.2614,11.2668,270600.0
2005-01-27 15:50:00,20.91,20.91,20.89,20.89,356000.0,11.2668,11.2668,11.256,11.256,356000.0
2005-01-28 09:30:00,20.77,20.82,20.77,20.8,846600.0,11.1913,11.2183,11.1913,11.2075,846600.0
2005-01-28 09:40:00,20.81,20.81,20.71,20.71,565600.0,11.2129,11.2129,11.159,11.159,565600.0
2005-01-28 09:50:00,20.71,20.8,20.66,20.75,1721200.0,11.159,11.2075,11.1321,11.1806,1721200.0
2005-01-28 10:00:00,20.75,20.75,20.7,20.73,609400.0,11.1806,11.1806,11.1536,11.1698,609400.0
2005-01-28 10:10:00,20.73,20.75,20.71,20.73,733000.0,11.1698,11.1806,11.159,11.1698,733000.0
2005-01-28 10:20:00,20.73,20.74,20.68,20.7,626600.0,11.1698,11.1752,11.1429,11.1536,626600.0
2005-01-28 10:30:00,20.7,20.74,20.7,20.74,257800.0,11.1536,11.1752,11.1536,11.1752,257800.0
2005-01-28 10:40:00,20.74,20.74,20.63,20.64,431400.0,11.1752,11.1752,11.1159,11.1213,431400.0
2005-01-28 10:50:00,20.64,20.65,20.61,20.65,430200.0,11.1213,11.1267,11.1051,11.1267,430200.0
2005-01-28 11:00:00,20.65,20.68,20.62,20.63,401800.0,11.1267,11.1429,11.1105,11.1159,401800.0
2005-01-28 11:10:00,20.63,20.65,20.62,20.63,409800.0,11.1159,11.1267,11.1105,11.1159,409800.0
2005-01-28 11:20:00,20.63,20.67,20.62,20.63,272200.0,11.1159,11.1375,11.1105,11.1159,272200.0
2005-01-28 11:30:00,20.63,20.67,20.62,20.66,196400.0,11.1159,11.1375,11.1105,11.1321,196400.0
2005-01-28 11:40:00,20.66,20.67,20.65,20.67,179200.0,11.1321,11.1375,11.1267,11.1375,179200.0
2005-01-28 11:50:00,20.67,20.68,20.66,20.66,196200.0,11.1375,11.1429,11.1321,11.1321,196200.0
2005-01-28 12:00:00,20.65,20.67,20.65,20.67,209400.0,11.1267,11.1375,11.1267,11.1375,209400.0
2005-01-28 12:10:00,20.67,20.67,20.65,20.65,158600.0,11.1375,11.1375,11.1267,11.1267,158600.0
2005-01-28 12:20:00,20.65,20.67,20.65,20.66,209200.0,11.1267,11.1375,11.1267,11.1321,209200.0
2005-01-28 12:30:00,20.66,20.68,20.65,20.67,183000.0,11.1321,11.1429,11.1267,11.1375,183000.0
2005-01-28 12:40:00,20.67,20.68,20.64,20.68,138800.0,11.1375,11.1429,11.1213,11.1429,138800.0
2005-01-28 12:50:00,20.68,20.7,20.67,20.68,120800.0,11.1429,11.1536,11.1375,11.1429,120800.0
2005-01-28 13:00:00,20.68,20.69,20.65,20.68,154200.0,11.1429,11.1482,11.1267,11.1429,154200.0
2005-01-28 13:10:00,20.68,20.72,20.67,20.71,90800.0,11.1429,11.1644,11.1375,11.159,90800.0
2005-01-28 13:20:00,20.71,20.74,20.7,20.73,106400.0,11.159,11.1752,11.1536,11.1698,106400.0
2005-01-28 13:30:00,20.73,20.74,20.7,20.71,205200.0,11.1698,11.1752,11.1536,11.159,205200.0
2005-01-28 13:40:00,20.71,20.71,20.67,20.71,105400.0,11.159,11.159,11.1375,11.159,105400.0
2005-01-28 13:50:00,20.71,20.72,20.68,20.69,127200.0,11.159,11.1644,11.1429,11.1482,127200.0
2005-01-28 14:00:00,20.69,20.73,20.68,20.73,214800.0,11.1482,11.1698,11.1429,11.1698,214800.0
2005-01-28 14:10:00,20.73,20.74,20.72,20.73,179800.0,11.1698,11.1752,11.1644,11.1698,179800.0
2005-01-28 14:20:00,20.73,20.76,20.73,20.75,220200.0,11.1698,11.186,11.1698,11.1806,220200.0
2005-01-28 14:30:00,20.75,20.77,20.72,20.77,194200.0,11.1806,11.1913,11.1644,11.1913,194200.0
2005-01-28 14:40:00,20.75,20.77,20.75,20.75,148400.0,11.1806,11.1913,11.1806,11.1806,148400.0
2005-01-28 14:50:00,20.75,20.78,20.74,20.76,337800.0,11.1806,11.1967,11.1752,11.186,337800.0
2005-01-28 15:00:00,20.76,20.77,20.74,20.76,157800.0,11.186,11.1913,11.1752,11.186,157800.0
2005-01-28 15:10:00,20.75,20.76,20.73,20.75,165800.0,11.1806,11.186,11.1698,11.1806,165800.0
2005-01-28 15:20:00,20.75,20.75,20.73,20.73,226200.0,11.1806,11.1806,11.1698,11.1698,226200.0
2005-01-28 15:30:00,20.73,20.73,20.7,20.72,272400.0,11.1698,11.1698,11.1536,11.1644,272400.0
2005-01-28 15:40:00,20.72,20.78,20.71,20.75,377600.0,11.1644,11.1967,11.159,11.1806,377600.0
2005-01-28 15:50:00,20.75,20.77,20.73,20.75,521400.0,11.1806,11.1913,11.1698,11.1806,521400.0
2005-01-31 09:30:00,20.89,20.91,20.83,20.87,599600.0,11.256,11.2668,11.2237,11.2452,599600.0
2005-01-31 09:40:00,20.87,20.87,20.82,20.87,278600.0,11.2452,11.2452,11.2183,11.2452,278600.0
2005-01-31 09:50:00,20.86,20.87,20.84,20.87,216000.0,11.2398,11.2452,11.2291,11.2452,216000.0
2005-01-31 10:00:00,20.87,20.88,20.83,20.86,497200.0,11.2452,11.2506,11.2237,11.2398,497200.0
2005-01-31 10:10:00,20.86,20.86,20.8,20.83,1189400.0,11.2398,11.2398,11.2075,11.2237,1189400.0
2005-01-31 10:20:00,20.83,20.85,20.82,20.84,149000.0,11.2237,11.2345,11.2183,11.2291,149000.0
2005-01-31 10:30:00,20.84,20.85,20.8,20.83,262600.0,11.2291,11.2345,11.2075,11.2237,262600.0
2005-01-31 10:40:00,20.83,20.83,20.81,20.83,162200.0,11.2237,11.2237,11.2129,11.2237,162200.0
2005-01-31 10:50:00,20.82,20.82,20.8,20.8,322800.0,11.2183,11.2183,11.2075,11.2075,322800.0
2005-01-31 11:00:00,20.8,20.8,20.75,20.77,229400.0,11.2075,11.2075,11.1806,11.1913,229400.0
2005-01-31 11:10:00,20.77,20.83,20.77,20.81,291000.0,11.1913,11.2237,11.1913,11.2129,291000.0
2005-01-31 11:20:00,20.81,20.82,20.78,20.78,299000.0,11.2129,11.2183,11.1967,11.1967,299000.0
2005-01-31 11:30:00,20.78,20.81,20.78,20.8,159800.0,11.1967,11.2129,11.1967,11.2075,159800.0
2005-01-31 11:40:00,20.8,20.81,20.79,20.8,234800.0,11.2075,11.2129,11.2021,11.2075,234800.0
2005-01-31 11:50:00,20.79,20.81,20.78,20.79,154200.0,11.2021,11.2129,11.1967,11.2021,154200.0
2005-01-31 12:00:00,20.8,20.86,20.75,20.76,142400.0,11.2075,11.2398,11.1806,11.186,142400.0
2005-01-31 12:10:00,20.76,20.77,20.74,20.74,192000.0,11.186,11.1913,11.1752,11.1752,192000.0
2005-01-31 12:20:00,20.74,20.81,20.74,20.79,445400.0,11.1752,11.2129,11.1752,11.2021,445400.0
2005-01-31 12:30:00,20.79,20.79,20.74,20.74,172800.0,11.2021,11.2021,11.1752,11.1752,172800.0
2005-01-31 12:40:00,20.74,20.75,20.73,20.74,177600.0,11.1752,11.1806,11.1698,11.1752,177600.0
2005-01-31 12:50:00,20.75,20.75,20.74,20.75,93200.0,11.1806,11.1806,11.1752,11.1806,93200.0
2005-01-31 13:00:00,20.75,20.75,20.73,20.74,125200.0,11.1806,11.1806,11.1698,11.1752,125200.0
2005-01-31 13:10:00,20.74,20.75,20.73,20.74,309200.0,11.1752,11.1806,11.1698,11.1752,309200.0
2005-01-31 13:20:00,20.75,20.76,20.73,20.73,105800.0,11.1806,11.186,11.1698,11.1698,105800.0
2005-01-31 13:30:00,20.73,20.74,20.72,20.73,216000.0,11.1698,11.1752,11.1644,11.1698,216000.0
2005-01-31 13:40:00,20.73,20.75,20.72,20.73,113400.0,11.1698,11.1806,11.1644,11.1698,113400.0
2005-01-31 13:50:00,20.73,20.73,20.71,20.72,116800.0,11.1698,11.1698,11.159,11.1644,116800.0
2005-01-31 14:00:00,20.72,20.75,20.72,20.74,199800.0,11.1644,11.1806,11.1644,11.1752,199800.0
2005-01-31 14:10:00,20.74,20.75,20.71,20.71,189400.0,11.1752,11.1806,11.159,11.159,189400.0
2005-01-31 14:20:00,20.72,20.73,20.7,20.7,180600.0,11.1644,11.1698,11.1536,11.1536,180600.0
2005-01-31 14:30:00,20.71,20.73,20.7,20.73,169600.0,11.159,11.1698,11.1536,11.1698,169600.0
2005-01-31 14:40:00,20.73,20.75,20.73,20.74,652800.0,11.1698,11.1806,11.1698,11.1752,652800.0
2005-01-31 14:50:00,20.75,20.75,20.74,20.74,179000.0,11.1806,11.1806,11.1752,11.1752,179000.0
2005-01-31 15:00:00,20.74,20.75,20.73,20.74,215600.0,11.1752,11.1806,11.1698,11.1752,215600.0
2005-01-31 15:10:00,20.73,20.75,20.72,20.72,190200.0,11.1698,11.1806,11.1644,11.1644,190200.0
2005-01-31 15:20:00,20.72,20.75,20.7,20.74,266800.0,11.1644,11.1806,11.1536,11.1752,266800.0
2005-01-31 15:30:00,20.73,20.78,20.71,20.75,462600.0,11.1698,11.1967,11.159,11.1806,462600.0
2005-01-31 15:40:00,20.75,20.75,20.75,20.75,229200.0,11.1806,11.1806,11.1806,11.1806,229200.0
2005-01-31 15:50:00,20.75,20.75,20.74,20.75,564800.0,11.1806,11.1806,11.1752,11.1806,564800.0
2005-02-01 09:30:00,20.75,20.75,20.63,20.64,625600.0,11.1806,11.1806,11.1159,11.1213,625600.0
2005-02-01 09:40:00,20.65,20.65,20.57,20.58,380200.0,11.1267,11.1267,11.0836,11.089,380200.0
2005-02-01 09:50:00,20.58,20.73,20.58,20.71,416000.0,11.089,11.1698,11.089,11.159,416000.0
2005-02-01 10:00:00,20.71,20.71,20.63,20.67,319400.0,11.159,11.159,11.1159,11.1375,319400.0
2005-02-01 10:10:00,20.66,20.71,20.66,20.69,222400.0,11.1321,11.159,11.1321,11.1482,222400.0
2005-02-01 10:20:00,20.7,20.7,20.67,20.68,224600.0,11.1536,11.1536,11.1375,11.1429,224600.0
2005-02-01 10:30:00,20.68,20.7,20.67,20.7,138400.0,11.1429,11.1536,11.1375,11.1536,138400.0
2005-02-01 10:40:00,20.7,20.72,20.69,20.69,152000.0,11.1536,11.1644,11.1482,11.1482,152000.0
2005-02-01 10:50:00,20.69,20.7,20.67,20.68,176000.0,11.1482,11.1536,11.1375,11.1429,176000.0
2005-02-01 11:00:00,20.68,20.72,20.68,20.7,220400.0,11.1429,11.1644,11.1429,11.1536,220400.0
2005-02-01 11:10:00,20.71,20.73,20.7,20.72,281600.0,11.159,11.1698,11.1536,11.1644,281600.0
2005-02-01 11:20:00,20.72,20.73,20.71,20.72,524800.0,11.1644,11.1698,11.159,11.1644,524800.0
2005-02-01 11:30:00,20.72,20.75,20.71,20.74,263400.0,11.1644,11.1806,11.159,11.1752,263400.0
2005-02-01 11:40:00,20.74,20.74,20.71,20.72,193800.0,11.1752,11.1752,11.159,11.1644,193800.0
2005-02-01 11:50:00,20.72,20.73,20.71,20.72,158200.0,11.1644,11.1698,11.159,11.1644,158200.0
2005-02-01 12:00:00,20.72,20.75,20.7,20.73,123400.0,11.1644,11.1806,11.1536,11.1698,123400.0
2005-02-01 12:10:00,20.73,20.74,20.71,20.73,205400.0,11.1698,11.1752,11.159,11.1698,205400.0
2005-02-01 12:20:00,20.73,20.73,20.71,20.72,112800.0,11.1698,11.1698,11.159,11.1644,112800.0
2005-02-01 12:30:00,20.72,20.75,20.7,20.71,97400.0,11.1644,11.1806,11.1536,11.159,97400.0
2005-02-01 12:40:00,20.71,20.73,20.7,20.73,197200.0,11.159,11.1698,11.1536,11.1698,197200.0
2005-02-01 12:50:00,20.73,20.74,20.7,20.72,226800.0,11.1698,11.1752,11.1536,11.1644,226800.0
2005-02-01 13:00:00,20.72,20.73,20.71,20.72,203200.0,11.1644,11.1698,11.159,11.1644,203200.0
2005-02-01 13:10:00,20.72,20.72,20.68,20.68,132400.0,11.1644,11.1644,11.1429,11.1429,132400.0
2005-02-01 13:20:00,20.68,20.7,20.67,20.68,717800.0,11.1429,11.1536,11.1375,11.1429,717800.0
2005-02-01 13:30:00,20.68,20.69,20.67,20.68,46000.0,11.1429,11.1482,11.1375,11.1429,46000.0
2005-02-01 13:40:00,20.68,20.68,20.65,20.67,114000.0,11.1429,11.1429,11.1267,11.1375,114000.0
2005-02-01 13:50:00,20.67,20.72,20.66,20.71,77800.0,11.1375,11.1644,11.1321,11.159,77800.0
2005-02-01 14:00:00,20.72,20.72,20.68,20.7,81800.0,11.1644,11.1644,11.1429,11.1536,81800.0
2005-02-01 14:10:00,20.7,20.72,20.68,20.72,195200.0,11.1536,11.1644,11.1429,11.1644,195200.0
2005-02-01 14:20:00,20.71,20.73,20.7,20.7,120400.0,11.159,11.1698,11.1536,11.1536,120400.0
2005-02-01 14:30:00,20.71,20.74,20.7,20.72,207200.0,11.159,11.1752,11.1536,11.1644,207200.0
2005-02-01 14:40:00,20.74,20.74,20.71,20.74,238000.0,11.1752,11.1752,11.159,11.1752,238000.0
2005-02-01 14:50:00,20.74,20.75,20.7,20.72,261800.0,11.1752,11.1806,11.1536,11.1644,261800.0
2005-02-01 15:00:00,20.72,20.72,20.7,20.71,210800.0,11.1644,11.1644,11.1536,11.159,210800.0
2005-02-01 15:10:00,20.71,20.72,20.7,20.71,161400.0,11.159,11.1644,11.1536,11.159,161400.0
2005-02-01 15:20:00,20.71,20.72,20.68,20.68,383200.0,11.159,11.1644,11.1429,11.1429,383200.0
2005-02-01 15:30:00,20.68,20.7,20.68,20.69,160400.0,11.1429,11.1536,11.1429,11.1482,160400.0
2005-02-01 15:40:00,20.69,20.71,20.68,20.71,282600.0,11.1482,11.159,11.1429,11.159,282600.0
2005-02-01 15:50:00,20.71,20.74,20.7,20.71,499400.0,11.159,11.1752,11.1536,11.159,499400.0
2005-02-02 09:30:00,20.73,20.75,20.71,20.73,500400.0,11.1698,11.1806,11.159,11.1698,500400.0
2005-02-02 09:40:00,20.72,20.73,20.71,20.72,254200.0,11.1644,11.1698,11.159,11.1644,254200.0
2005-02-02 09:50:00,20.72,20.75,20.68,20.74,469400.0,11.1644,11.1806,11.1429,11.1752,469400.0
2005-02-02 10:00:00,20.74,20.75,20.71,20.74,340400.0,11.1752,11.1806,11.159,11.1752,340400.0
2005-02-02 10:10:00,20.75,20.83,20.73,20.81,295000.0,11.1806,11.2237,11.1698,11.2129,295000.0
2005-02-02 10:20:00,20.81,20.81,20.75,20.81,306600.0,11.2129,11.2129,11.1806,11.2129,306600.0
2005-02-02 10:30:00,20.81,20.85,20.8,20.84,1450000.0,11.2129,11.2345,11.2075,11.2291,1450000.0
2005-02-02 10:40:00,20.8,20.85,20.79,20.81,648000.0,11.2075,11.2345,11.2021,11.2129,648000.0
2005-02-02 10:50:00,20.81,20.83,20.79,20.83,275200.0,11.2129,11.2237,11.2021,11.2237,275200.0
2005-02-02 11:00:00,20.82,20.83,20.79,20.8,289400.0,11.2183,11.2237,11.2021,11.2075,289400.0
2005-02-02 11:10:00,20.8,20.82,20.8,20.8,312800.0,11.2075,11.2183,11.2075,11.2075,312800.0
2005-02-02 11:20:00,20.8,20.8,20.75,20.77,222400.0,11.2075,11.2075,11.1806,11.1913,222400.0
2005-02-02 11:30:00,20.77,20.8,20.75,20.79,395200.0,11.1913,11.2075,11.1806,11.2021,395200.0
2005-02-02 11:40:00,20.79,20.79,20.73,20.75,300000.0,11.2021,11.2021,11.1698,11.1806,300000.0
2005-02-02 11:50:00,20.75,20.79,20.75,20.77,343800.0,11.1806,11.2021,11.1806,11.1913,343800.0
2005-02-02 12:00:00,20.77,20.81,20.77,20.79,213800.0,11.1913,11.2129,11.1913,11.2021,213800.0
2005-02-02 12:10:00,20.8,20.8,20.79,20.79,135800.0,11.2075,11.2075,11.2021,11.2021,135800.0
2005-02-02 12:20:00,20.79,20.8,20.78,20.8,156400.0,11.2021,11.2075,11.1967,11.2075,156400.0
2005-02-02 12:30:00,20.81,20.82,20.79,20.8,110000.0,11.2129,11.2183,11.2021,11.2075,110000.0
2005-02-02 12:40:00,20.81,20.82,20.8,20.81,67600.0,11.2129,11.2183,11.2075,11.2129,67600.0
2005-02-02 12:50:00,20.81,20.84,20.8,20.84,145600.0,11.2129,11.2291,11.2075,11.2291,145600.0
2005-02-02 13:00:00,20.84,20.86,20.83,20.85,401000.0,11.2291,11.2398,11.2237,11.2345,401000.0
2005-02-02 13:10:00,20.85,20.87,20.84,20.84,120600.0,11.2345,11.2452,11.2291,11.2291,120600.0
2005-02-02 13:20:00,20.85,20.85,20.83,20.84,79800.0,11.2345,11.2345,11.2237,11.2291,79800.0
2005-02-02 13:30:00,20.84,20.85,20.84,20.84,77200.0,11.2291,11.2345,11.2291,11.2291,77200.0
2005-02-02 13:40:00,20.84,20.86,20.84,20.86,134800.0,11.2291,11.2398,11.2291,11.2398,134800.0
2005-02-02 13:50:00,20.85,20.86,20.84,20.85,136800.0,11.2345,11.2398,11.2291,11.2345,136800.0
2005-02-02 14:00:00,20.84,20.86,20.84,20.86,127400.0,11.2291,11.2398,11.2291,11.2398,127400.0
2005-02-02 14:10:00,20.86,20.88,20.86,20.88,304200.0,11.2398,11.2506,11.2398,11.2506,304200.0
2005-02-02 14:20:00,20.88,20.93,20.87,20.91,429800.0,11.2506,11.2776,11.2452,11.2668,429800.0
2005-02-02 14:30:00,20.92,20.92,20.82,20.84,363000.0,11.2722,11.2722,11.2183,11.2291,363000.0
2005-02-02 14:40:00,20.84,20.9,20.83,20.9,227800.0,11.2291,11.2614,11.2237,11.2614,227800.0
2005-02-02 14:50:00,20.9,20.9,20.87,20.88,223400.0,11.2614,11.2614,11.2452,11.2506,223400.0
2005-02-02 15:00:00,20.88,20.88,20.84,20.84,271600.0,11.2506,11.2506,11.2291,11.2291,271600.0
2005-02-02 15:10:00,20.85,20.9,20.83,20.9,534400.0,11.2345,11.2614,11.2237,11.2614,534400.0
2005-02-02 15:20:00,20.9,20.9,20.88,20.9,312000.0,11.2614,11.2614,11.2506,11.2614,312000.0
2005-02-02 15:30:00,20.9,20.93,20.9,20.92,552800.0,11.2614,11.2776,11.2614,11.2722,552800.0
2005-02-02 15:40:00,20.92,20.94,20.9,20.93,560400.0,11.2722,11.2829,11.2614,11.2776,560400.0
2005-02-02 15:50:00,20.93,20.97,20.92,20.95,788800.0,11.2776,11.2991,11.2722,11.2883,788800.0
2005-02-03 09:30:00,20.95,20.96,20.89,20.95,546600.0,11.2883,11.2937,11.256,11.2883,546600.0
2005-02-03 09:40:00,20.95,20.96,20.93,20.96,249000.0,11.2883,11.2937,11.2776,11.2937,249000.0
2005-02-03 09:50:00,20.96,20.96,20.93,20.95,288800.0,11.2937,11.2937,11.2776,11.2883,288800.0
2005-02-03 10:00:00,20.95,20.95,20.81,20.83,384200.0,11.2883,11.2883,11.2129,11.2237,384200.0
2005-02-03 10:10:00,20.83,20.85,20.82,20.85,271400.0,11.2237,11.2345,11.2183,11.2345,271400.0
2005-02-03 10:20:00,20.85,20.9,20.85,20.88,351800.0,11.2345,11.2614,11.2345,11.2506,351800.0
2005-02-03 10:30:00,20.88,20.93,20.87,20.91,242600.0,11.2506,11.2776,11.2452,11.2668,242600.0
2005-02-03 10:40:00,20.91,20.95,20.88,20.9,267000.0,11.2668,11.2883,11.2506,11.2614,267000.0
2005-02-03 10:50:00,20.9,20.92,20.86,20.87,304800.0,11.2614,11.2722,11.2398,11.2452,304800.0
2005-02-03 11:00:00,20.87,20.87,20.83,20.86,193000.0,11.2452,11.2452,11.2237,11.2398,193000.0
2005-02-03 11:10:00,20.86,20.87,20.84,20.86,165800.0,11.2398,11.2452,11.2291,11.2398,165800.0
2005-02-03 11:20:00,20.86,20.86,20.83,20.85,189600.0,11.2398,11.2398,11.2237,11.2345,189600.0
2005-02-03 11:30:00,20.85,20.87,20.85,20.86,168600.0,11.2345,11.2452,11.2345,11.2398,168600.0
2005-02-03 11:40:00,20.86,20.87,20.86,20.87,107800.0,11.2398,11.2452,11.2398,11.2452,107800.0
2005-02-03 11:50:00,20.86,20.87,20.86,20.86,131400.0,11.2398,11.2452,11.2398,11.2398,131400.0
2005-02-03 12:00:00,20.86,20.88,20.86,20.86,142400.0,11.2398,11.2506,11.2398,11.2398,142400.0
2005-02-03 12:10:00,20.86,20.88,20.86,20.88,95800.0,11.2398,11.2506,11.2398,11.2506,95800.0
2005-02-03 12:20:00,20.88,20.88,20.84,20.84,157800.0,11.2506,11.2506,11.2291,11.2291,157800.0
2005-02-03 12:30:00,20.85,20.85,20.83,20.83,199800.0,11.2345,11.2345,11.2237,11.2237,199800.0
2005-02-03 12:40:00,20.84,20.84,20.81,20.81,232400.0,11.2291,11.2291,11.2129,11.2129,232400.0
2005-02-03 12:50:00,20.81,20.85,20.8,20.85,225800.0,11.2129,11.2345,11.2075,11.2345,225800.0
2005-02-03 13:00:00,20.85,20.86,20.84,20.85,114600.0,11.2345,11.2398,11.2291,11.2345,114600.0
2005-02-03 13:10:00,20.85,20.88,20.84,20.87,179800.0,11.2345,11.2506,11.2291,11.2452,179800.0
2005-02-03 13:20:00,20.87,20.88,20.85,20.86,104800.0,11.2452,11.2506,11.2345,11.2398,104800.0
2005-02-03 13:30:00,20.86,20.89,20.86,20.88,121600.0,11.2398,11.256,11.2398,11.2506,121600.0
2005-02-03 13:40:00,20.87,20.89,20.86,20.88,261000.0,11.2452,11.256,11.2398,11.2506,261000.0
2005-02-03 13:50:00,20.89,20.89,20.88,20.89,137200.0,11.256,11.256,11.2506,11.256,137200.0
2005-02-03 14:00:00,20.89,20.92,20.89,20.91,205800.0,11.256,11.2722,11.256,11.2668,205800.0
2005-02-03 14:10:00,20.91,20.91,20.87,20.89,201600.0,11.2668,11.2668,11.2452,11.256,201600.0
2005-02-03 14:20:00,20.89,20.9,20.87,20.89,161200.0,11.256,11.2614,11.2452,11.256,161200.0
2005-02-03 14:30:00,20.89,20.9,20.85,20.85,143200.0,11.256,11.2614,11.2345,11.2345,143200.0
2005-02-03 14:40:00,20.85,20.87,20.84,20.87,130600.0,11.2345,11.2452,11.2291,11.2452,130600.0
2005-02-03 14:50:00,20.87,20.88,20.86,20.88,194800.0,11.2452,11.2506,11.2398,11.2506,194800.0
2005-02-03 15:00:00,20.88,20.89,20.85,20.87,311800.0,11.2506,11.256,11.2345,11.2452,311800.0
2005-02-03 15:10:00,20.86,20.87,20.84,20.86,202600.0,11.2398,11.2452,11.2291,11.2398,202600.0
2005-02-03 15:20:00,20.85,20.88,20.84,20.87,356000.0,11.2345,11.2506,11.2291,11.2452,356000.0
2005-02-03 15:30:00,20.88,20.92,20.87,20.9,419200.0,11.2506,11.2722,11.2452,11.2614,419200.0
2005-02-03 15:40:00,20.9,20.91,20.87,20.88,401800.0,11.2614,11.2668,11.2452,11.2506,401800.0
2005-02-03 15:50:00,20.88,20.88,20.85,20.86,452200.0,11.2506,11.2506,11.2345,11.2398,452200.0
2005-02-04 09:30:00,20.81,20.9,20.81,20.82,519800.0,11.2129,11.2614,11.2129,11.2183,519800.0
2005-02-04 09:40:00,20.82,20.87,20.78,20.85,390800.0,11.2183,11.2452,11.1967,11.2345,390800.0
2005-02-04 09:50:00,20.84,20.9,20.83,20.88,443000.0,11.2291,11.2614,11.2237,11.2506,443000.0
2005-02-04 10:00:00,20.86,20.92,20.85,20.85,253200.0,11.2398,11.2722,11.2345,11.2345,253200.0
2005-02-04 10:10:00,20.85,20.86,20.83,20.86,243400.0,11.2345,11.2398,11.2237,11.2398,243400.0
2005-02-04 10:20:00,20.85,20.86,20.81,20.85,281200.0,11.2345,11.2398,11.2129,11.2345,281200.0
2005-02-04 10:30:00,20.85,20.86,20.83,20.83,342600.0,11.2345,11.2398,11.2237,11.2237,342600.0
2005-02-04 10:40:00,20.84,20.86,20.83,20.84,147800.0,11.2291,11.2398,11.2237,11.2291,147800.0
2005-02-04 10:50:00,20.83,20.85,20.81,20.84,225000.0,11.2237,11.2345,11.2129,11.2291,225000.0
2005-02-04 11:00:00,20.85,20.88,20.84,20.87,249400.0,11.2345,11.2506,11.2291,11.2452,249400.0
2005-02-04 11:10:00,20.87,20.9,20.86,20.89,208400.0,11.2452,11.2614,11.2398,11.256,208400.0
2005-02-04 11:20:00,20.9,20.92,20.88,20.92,144600.0,11.2614,11.2722,11.2506,11.2722,144600.0
2005-02-04 11:30:00,20.91,20.95,20.91,20.95,205400.0,11.2668,11.2883,11.2668,11.2883,205400.0
2005-02-04 11:40:00,20.94,20.95,20.93,20.93,117200.0,11.2829,11.2883,11.2776,11.2776,117200.0
2005-02-04 11:50:00,20.93,20.98,20.93,20.96,644200.0,11.2776,11.3045,11.2776,11.2937,644200.0
2005-02-04 12:00:00,20.97,20.98,20.95,20.98,321600.0,11.2991,11.3045,11.2883,11.3045,321600.0
2005-02-04 12:10:00,20.98,20.98,20.96,20.98,157200.0,11.3045,11.3045,11.2937,11.3045,157200.0
2005-02-04 12:20:00,20.98,20.99,20.96,20.98,343000.0,11.3045,11.3099,11.2937,11.3045,343000.0
2005-02-04 12:30:00,20.97,20.99,20.97,20.98,206400.0,11.2991,11.3099,11.2991,11.3045,206400.0
2005-02-04 12:40:00,20.98,20.98,20.97,20.98,69000.0,11.3045,11.3045,11.2991,11.3045,69000.0
2005-02-04 12:50:00,20.98,21.09,20.98,21.08,1491000.0,11.3045,11.3638,11.3045,11.3584,1491000.0
2005-02-04 13:00:00,21.08,21.09,21.06,21.07,363200.0,11.3584,11.3638,11.3476,11.353,363200.0
2005-02-04 13:10:00,21.07,21.08,21.07,21.08,131800.0,11.353,11.3584,11.353,11.3584,131800.0
2005-02-04 13:20:00,21.08,21.09,21.07,21.09,313800.0,11.3584,11.3638,11.353,11.3638,313800.0
2005-02-04 13:30:00,21.09,21.11,21.08,21.11,320800.0,11.3638,11.3745,11.3584,11.3745,320800.0
2005-02-04 13:40:00,21.11,21.15,21.11,21.13,458600.0,11.3745,11.3961,11.3745,11.3853,458600.0
2005-02-04 13:50:00,21.13,21.15,21.12,21.13,465000.0,11.3853,11.3961,11.3799,11.3853,465000.0
2005-02-04 14:00:00,21.13,21.16,21.11,21.15,474800.0,11.3853,11.4015,11.3745,11.3961,474800.0
2005-02-04 14:10:00,21.15,21.16,21.13,21.15,262800.0,11.3961,11.4015,11.3853,11.3961,262800.0
2005-02-04 14:20:00,21.15,21.18,21.14,21.17,484000.0,11.3961,11.4123,11.3907,11.4069,484000.0
2005-02-04 14:30:00,21.17,21.19,21.16,21.17,309200.0,11.4069,11.4177,11.4015,11.4069,309200.0
2005-02-04 14:40:00,21.17,21.18,21.13,21.14,334800.0,11.4069,11.4123,11.3853,11.3907,334800.0
2005-02-04 14:50:00,21.14,21.15,21.1,21.1,250400.0,11.3907,11.3961,11.3692,11.3692,250400.0
2005-02-04 15:00:00,21.1,21.17,21.1,21.16,437200.0,11.3692,11.4069,11.3692,11.4015,437200.0
2005-02-04 15:10:00,21.16,21.18,21.15,21.18,486800.0,11.4015,11.4123,11.3961,11.4123,486800.0
2005-02-04 15:20:00,21.18,21.21,21.18,21.21,454400.0,11.4123,11.4284,11.4123,11.4284,454400.0
2005-02-04 15:30:00,21.21,21.24,21.2,21.21,490200.0,11.4284,11.4446,11.423,11.4284,490200.0
2005-02-04 15:40:00,21.21,21.25,21.21,21.24,780200.0,11.4284,11.45,11.4284,11.4446,780200.0
2005-02-04 15:50:00,21.24,21.25,21.22,21.24,910400.0,11.4446,11.45,11.4338,11.4446,910400.0
2005-02-07 09:30:00,21.3,21.3,21.17,21.18,541200.0,11.4769,11.4769,11.4069,11.4123,541200.0
2005-02-07 09:40:00,21.18,21.2,21.13,21.2,457600.0,11.4123,11.423,11.3853,11.423,457600.0
2005-02-07 09:50:00,21.18,21.2,21.18,21.2,328400.0,11.4123,11.423,11.4123,11.423,328400.0
2005-02-07 10:00:00,21.2,21.24,21.19,21.24,312200.0,11.423,11.4446,11.4177,11.4446,312200.0
2005-02-07 10:10:00,21.23,21.24,21.18,21.2,351000.0,11.4392,11.4446,11.4123,11.423,351000.0
2005-02-07 10:20:00,21.2,21.24,21.2,21.23,290000.0,11.423,11.4446,11.423,11.4392,290000.0
2005-02-07 10:30:00,21.23,21.23,21.17,21.2,277200.0,11.4392,11.4392,11.4069,11.423,277200.0
2005-02-07 10:40:00,21.2,21.24,21.2,21.22,161800.0,11.423,11.4446,11.423,11.4338,161800.0
2005-02-07 10:50:00,21.23,21.25,21.22,21.25,532800.0,11.4392,11.45,11.4338,11.45,532800.0
2005-02-07 11:00:00,21.25,21.25,21.22,21.23,317000.0,11.45,11.45,11.4338,11.4392,317000.0
2005-02-07 11:10:00,21.23,21.26,21.23,21.25,279800.0,11.4392,11.4554,11.4392,11.45,279800.0
2005-02-07 11:20:00,21.25,21.28,21.25,21.26,222400.0,11.45,11.4661,11.45,11.4554,222400.0
2005-02-07 11:30:00,21.27,21.28,21.25,21.25,250800.0,11.4608,11.4661,11.45,11.45,250800.0
2005-02-07 11:40:00,21.26,21.27,21.25,21.25,162800.0,11.4554,11.4608,11.45,11.45,162800.0
2005-02-07 11:50:00,21.25,21.25,21.25,21.25,141400.0,11.45,11.45,11.45,11.45,141400.0
2005-02-07 12:00:00,21.25,21.25,21.22,21.22,171400.0,11.45,11.45,11.4338,11.4338,171400.0
2005-02-07 12:10:00,21.22,21.24,21.21,21.22,125000.0,11.4338,11.4446,11.4284,11.4338,125000.0
2005-02-07 12:20:00,21.22,21.23,21.21,21.23,96600.0,11.4338,11.4392,11.4284,11.4392,96600.0
2005-02-07 12:30:00,21.23,21.25,21.22,21.23,123400.0,11.4392,11.45,11.4338,11.4392,123400.0
2005-02-07 12:40:00,21.24,21.25,21.24,21.25,51400.0,11.4446,11.45,11.4446,11.45,51400.0
2005-02-07 12:50:00,21.25,21.26,21.24,21.26,104600.0,11.45,11.4554,11.4446,11.4554,104600.0
2005-02-07 13:00:00,21.25,21.27,21.25,21.25,260800.0,11.45,11.4608,11.45,11.45,260800.0
2005-02-07 13:10:00,21.25,21.25,21.24,21.25,222200.0,11.45,11.45,11.4446,11.45,222200.0
2005-02-07 13:20:00,21.25,21.25,21.23,21.25,136400.0,11.45,11.45,11.4392,11.45,136400.0
2005-02-07 13:30:00,21.25,21.25,21.24,21.25,145400.0,11.45,11.45,11.4446,11.45,145400.0
2005-02-07 13:40:00,21.25,21.25,21.23,21.24,138800.0,11.45,11.45,11.4392,11.4446,138800.0
2005-02-07 13:50:00,21.24,21.25,21.23,21.23,170400.0,11.4446,11.45,11.4392,11.4392,170400.0
2005-02-07 14:00:00,21.23,21.25,21.23,21.24,78400.0,11.4392,11.45,11.4392,11.4446,78400.0
2005-02-07 14:10:00,21.24,21.25,21.23,21.23,114000.0,11.4446,11.45,11.4392,11.4392,114000.0
2005-02-07 14:20:00,21.23,21.25,21.23,21.23,105600.0,11.4392,11.45,11.4392,11.4392,105600.0
2005-02-07 14:30:00,21.23,21.25,21.23,21.23,210000.0,11.4392,11.45,11.4392,11.4392,210000.0
2005-02-07 14:40:00,21.24,21.27,21.24,21.26,247600.0,11.4446,11.4608,11.4446,11.4554,247600.0
2005-02-07 14:50:00,21.27,21.28,21.25,21.28,192400.0,11.4608,11.4661,11.45,11.4661,192400.0
2005-02-07 15:00:00,21.28,21.29,21.25,21.25,159400.0,11.4661,11.4715,11.45,11.45,159400.0
2005-02-07 15:10:00,21.25,21.27,21.23,21.24,166800.0,11.45,11.4608,11.4392,11.4446,166800.0
2005-02-07 15:20:00,21.24,21.25,21.23,21.25,177600.0,11.4446,11.45,11.4392,11.45,177600.0
2005-02-07 15:30:00,21.24,21.25,21.21,21.22,152800.0,11.4446,11.45,11.4284,11.4338,152800.0
2005-02-07 15:40:00,21.23,21.25,21.22,21.25,158200.0,11.4392,11.45,11.4338,11.45,158200.0
2005-02-07 15:50:00,21.25,21.25,21.23,21.25,213000.0,11.45,11.45,11.4392,11.45,213000.0
2005-02-08 09:30:00,21.33,21.36,21.3,21.31,627400.0,11.4931,11.5093,11.4769,11.4823,627400.0
2005-02-08 09:40:00,21.32,21.33,21.25,21.25,332000.0,11.4877,11.4931,11.45,11.45,332000.0
2005-02-08 09:50:00,21.25,21.29,21.22,21.28,275400.0,11.45,11.4715,11.4338,11.4661,275400.0
2005-02-08 10:00:00,21.28,21.31,21.28,21.29,384800.0,11.4661,11.4823,11.4661,11.4715,384800.0
2005-02-08 10:10:00,21.29,21.33,21.28,21.29,311400.0,11.4715,11.4931,11.4661,11.4715,311400.0
2005-02-08 10:20:00,21.29,21.31,21.27,21.31,176600.0,11.4715,11.4823,11.4608,11.4823,176600.0
2005-02-08 10:30:00,21.31,21.34,21.3,21.31,362400.0,11.4823,11.4985,11.4769,11.4823,362400.0
2005-02-08 10:40:00,21.31,21.34,21.31,21.34,207800.0,11.4823,11.4985,11.4823,11.4985,207800.0
2005-02-08 10:50:00,21.34,21.35,21.32,21.34,187600.0,11.4985,11.5039,11.4877,11.4985,187600.0
2005-02-08 11:00:00,21.34,21.34,21.31,21.32,179800.0,11.4985,11.4985,11.4823,11.4877,179800.0
2005-02-08 11:10:00,21.31,21.33,21.31,21.32,126200.0,11.4823,11.4931,11.4823,11.4877,126200.0
2005-02-08 11:20:00,21.32,21.35,21.31,21.35,193200.0,11.4877,11.5039,11.4823,11.5039,193200.0
2005-02-08 11:30:00,21.35,21.37,21.34,21.35,200200.0,11.5039,11.5146,11.4985,11.5039,200200.0
2005-02-08 11:40:00,21.35,21.35,21.33,21.33,138200.0,11.5039,11.5039,11.4931,11.4931,138200.0
2005-02-08 11:50:00,21.33,21.34,21.32,21.34,128800.0,11.4931,11.4985,11.4877,11.4985,128800.0
2005-02-08 12:00:00,21.34,21.34,21.32,21.33,221000.0,11.4985,11.4985,11.4877,11.4931,221000.0
2005-02-08 12:10:00,21.33,21.33,21.28,21.3,136800.0,11.4931,11.4931,11.4661,11.4769,136800.0
2005-02-08 12:20:00,21.3,21.33,21.3,21.31,192200.0,11.4769,11.4931,11.4769,11.4823,192200.0
2005-02-08 12:30:00,21.32,21.35,21.31,21.35,221400.0,11.4877,11.5039,11.4823,11.5039,221400.0
2005-02-08 12:40:00,21.35,21.36,21.35,21.36,77800.0,11.5039,11.5093,11.5039,11.5093,77800.0
2005-02-08 12:50:00,21.36,21.38,21.34,21.36,213600.0,11.5093,11.52,11.4985,11.5093,213600.0
2005-02-08 13:00:00,21.36,21.38,21.34,21.37,236600.0,11.5093,11.52,11.4985,11.5146,236600.0
2005-02-08 13:10:00,21.38,21.4,21.38,21.4,223200.0,11.52,11.5308,11.52,11.5308,223200.0
2005-02-08 13:20:00,21.4,21.4,21.38,21.38,74600.0,11.5308,11.5308,11.52,11.52,74600.0
2005-02-08 13:30:00,21.38,21.39,21.36,21.37,103800.0,11.52,11.5254,11.5093,11.5146,103800.0
2005-02-08 13:40:00,21.36,21.38,21.35,21.36,166400.0,11.5093,11.52,11.5039,11.5093,166400.0
2005-02-08 13:50:00,21.36,21.39,21.34,21.38,189400.0,11.5093,11.5254,11.4985,11.52,189400.0
2005-02-08 14:00:00,21.38,21.39,21.35,21.36,168000.0,11.52,11.5254,11.5039,11.5093,168000.0
2005-02-08 14:10:00,21.36,21.42,21.36,21.42,256600.0,11.5093,11.5416,11.5093,11.5416,256600.0
2005-02-08 14:20:00,21.42,21.43,21.4,21.4,237000.0,11.5416,11.547,11.5308,11.5308,237000.0
2005-02-08 14:30:00,21.4,21.44,21.39,21.42,357400.0,11.5308,11.5524,11.5254,11.5416,357400.0
2005-02-08 14:40:00,21.42,21.43,21.41,21.43,193200.0,11.5416,11.547,11.5362,11.547,193200.0
2005-02-08 14:50:00,21.43,21.43,21.4,21.43,232400.0,11.547,11.547,11.5308,11.547,232400.0
2005-02-08 15:00:00,21.43,21.44,21.39,21.39,255800.0,11.547,11.5524,11.5254,11.5254,255800.0
2005-02-08 15:10:00,21.39,21.4,21.36,21.36,233200.0,11.5254,11.5308,11.5093,11.5093,233200.0
2005-02-08 15:20:00,21.36,21.36,21.33,21.33,249600.0,11.5093,11.5093,11.4931,11.4931,249600.0
2005-02-08 15:30:00,21.33,21.35,21.33,21.34,231200.0,11.4931,11.5039,11.4931,11.4985,231200.0
2005-02-08 15:40:00,21.33,21.35,21.3,21.34,376600.0,11.4931,11.5039,11.4769,11.4985,376600.0
2005-02-08 15:50:00,21.34,21.35,21.32,21.33,327800.0,11.4985,11.5039,11.4877,11.4931,327800.0
2005-02-09 09:30:00,21.41,21.45,21.27,21.4,821200.0,11.5362,11.5577,11.4608,11.5308,821200.0
2005-02-09 09:40:00,21.41,21.41,21.32,21.37,617200.0,11.5362,11.5362,11.4877,11.5146,617200.0
2005-02-09 09:50:00,21.37,21.37,21.3,21.32,308600.0,11.5146,11.5146,11.4769,11.4877,308600.0
2005-02-09 10:00:00,21.32,21.33,21.31,21.33,389000.0,11.4877,11.4931,11.4823,11.4931,389000.0
2005-02-09 10:10:00,21.32,21.33,21.21,21.22,698800.0,11.4877,11.4931,11.4284,11.4338,698800.0
2005-02-09 10:20:00,21.23,21.28,21.2,21.26,391000.0,11.4392,11.4661,11.423,11.4554,391000.0
2005-02-09 10:30:00,21.27,21.28,21.21,21.27,425400.0,11.4608,11.4661,11.4284,11.4608,425400.0
2005-02-09 10:40:00,21.27,21.32,21.25,21.32,270200.0,11.4608,11.4877,11.45,11.4877,270200.0
2005-02-09 10:50:00,21.32,21.35,21.3,21.34,219000.0,11.4877,11.5039,11.4769,11.4985,219000.0
2005-02-09 11:00:00,21.34,21.35,21.32,21.33,162200.0,11.4985,11.5039,11.4877,11.4931,162200.0
2005-02-09 11:10:00,21.33,21.36,21.31,21.34,193000.0,11.4931,11.5093,11.4823,11.4985,193000.0
2005-02-09 11:20:00,21.33,21.36,21.33,21.33,227400.0,11.4931,11.5093,11.4931,11.4931,227400.0
2005-02-09 11:30:00,21.33,21.34,21.31,21.31,156000.0,11.4931,11.4985,11.4823,11.4823,156000.0
2005-02-09 11:40:00,21.31,21.32,21.3,21.3,107600.0,11.4823,11.4877,11.4769,11.4769,107600.0
2005-02-09 11:50:00,21.3,21.33,21.3,21.33,154600.0,11.4769,11.4931,11.4769,11.4931,154600.0
2005-02-09 12:00:00,21.33,21.34,21.32,21.33,176800.0,11.4931,11.4985,11.4877,11.4931,176800.0
2005-02-09 12:10:00,21.33,21.37,21.33,21.37,159200.0,11.4931,11.5146,11.4931,11.5146,159200.0
2005-02-09 12:20:00,21.36,21.37,21.36,21.36,159000.0,11.5093,11.5146,11.5093,11.5093,159000.0
2005-02-09 12:30:00,21.37,21.39,21.36,21.39,192600.0,11.5146,11.5254,11.5093,11.5254,192600.0
2005-02-09 12:40:00,21.4,21.42,21.39,21.41,221400.0,11.5308,11.5416,11.5254,11.5362,221400.0
2005-02-09 12:50:00,21.4,21.4,21.36,21.36,196200.0,11.5308,11.5308,11.5093,11.5093,196200.0
2005-02-09 13:00:00,21.36,21.39,21.36,21.36,264200.0,11.5093,11.5254,11.5093,11.5093,264200.0
2005-02-09 13:10:00,21.36,21.38,21.36,21.37,156000.0,11.5093,11.52,11.5093,11.5146,156000.0
2005-02-09 13:20:00,21.37,21.41,21.37,21.41,739200.0,11.5146,11.5362,11.5146,11.5362,739200.0
2005-02-09 13:30:00,21.4,21.45,21.4,21.43,247000.0,11.5308,11.5577,11.5308,11.547,247000.0
2005-02-09 13:40:00,21.43,21.47,21.43,21.45,269600.0,11.547,11.5685,11.547,11.5577,269600.0
2005-02-09 13:50:00,21.44,21.47,21.44,21.46,179600.0,11.5524,11.5685,11.5524,11.5631,179600.0
2005-02-09 14:00:00,21.47,21.48,21.33,21.48,469200.0,11.5685,11.5739,11.4931,11.5739,469200.0
2005-02-09 14:10:00,21.48,21.48,21.4,21.42,495400.0,11.5739,11.5739,11.5308,11.5416,495400.0
2005-02-09 14:20:00,21.41,21.43,21.39,21.4,490000.0,11.5362,11.547,11.5254,11.5308,490000.0
2005-02-09 14:30:00,21.42,21.54,21.4,21.52,676000.0,11.5416,11.6062,11.5308,11.5955,676000.0
2005-02-09 14:40:00,21.53,21.56,21.5,21.54,378000.0,11.6009,11.617,11.5847,11.6062,378000.0
2005-02-09 14:50:00,21.55,21.55,21.43,21.53,426800.0,11.6116,11.6116,11.547,11.6009,426800.0
2005-02-09 15:00:00,21.53,21.56,21.48,21.48,363000.0,11.6009,11.617,11.5739,11.5739,363000.0
2005-02-09 15:10:00,21.47,21.48,21.42,21.42,424600.0,11.5685,11.5739,11.5416,11.5416,424600.0
2005-02-09 15:20:00,21.42,21.49,21.42,21.49,495400.0,11.5416,11.5793,11.5416,11.5793,495400.0
2005-02-09 15:30:00,21.49,21.5,21.42,21.43,371200.0,11.5793,11.5847,11.5416,11.547,371200.0
2005-02-09 15:40:00,21.43,21.43,21.36,21.38,478400.0,11.547,11.547,11.5093,11.52,478400.0
2005-02-09 15:50:00,21.37,21.41,21.36,21.38,684000.0,11.5146,11.5362,11.5093,11.52,684000.0
2005-02-10 09:30:00,21.39,21.99,21.34,21.4,353200.0,11.5254,11.8487,11.4985,11.5308,353200.0
2005-02-10 09:40:00,21.39,21.4,21.36,21.39,129200.0,11.5254,11.5308,11.5093,11.5254,129200.0
2005-02-10 09:50:00,21.39,21.4,21.34,21.34,269800.0,11.5254,11.5308,11.4985,11.4985,269800.0
2005-02-10 10:00:00,21.34,21.39,21.31,21.34,211000.0,11.4985,11.5254,11.4823,11.4985,211000.0
2005-02-10 10:10:00,21.35,21.35,21.31,21.32,169000.0,11.5039,11.5039,11.4823,11.4877,169000.0
2005-02-10 10:20:00,21.31,21.32,21.23,21.24,399200.0,11.4823,11.4877,11.4392,11.4446,399200.0
2005-02-10 10:30:00,21.24,21.25,21.2,21.2,385200.0,11.4446,11.45,11.423,11.423,385200.0
2005-02-10 10:40:00,21.2,21.24,21.2,21.2,308400.0,11.423,11.4446,11.423,11.423,308400.0
2005-02-10 10:50:00,21.21,21.22,21.19,21.2,295800.0,11.4284,11.4338,11.4177,11.423,295800.0
2005-02-10 11:00:00,21.2,21.2,21.15,21.19,368800.0,11.423,11.423,11.3961,11.4177,368800.0
2005-02-10 11:10:00,21.19,21.2,21.18,21.18,225400.0,11.4177,11.423,11.4123,11.4123,225400.0
2005-02-10 11:20:00,21.18,21.24,21.16,21.23,245800.0,11.4123,11.4446,11.4015,11.4392,245800.0
2005-02-10 11:30:00,21.24,21.24,21.2,21.2,119400.0,11.4446,11.4446,11.423,11.423,119400.0
2005-02-10 11:40:00,21.2,21.2,21.16,21.17,98000.0,11.423,11.423,11.4015,11.4069,98000.0
2005-02-10 11:50:00,21.17,21.2,21.17,21.2,67000.0,11.4069,11.423,11.4069,11.423,67000.0
2005-02-10 12:00:00,21.2,21.24,21.15,21.15,227400.0,11.423,11.4446,11.3961,11.3961,227400.0
2005-02-10 12:10:00,21.16,21.17,21.13,21.14,138200.0,11.4015,11.4069,11.3853,11.3907,138200.0
2005-02-10 12:20:00,21.14,21.17,21.14,21.16,199400.0,11.3907,11.4069,11.3907,11.4015,199400.0
2005-02-10 12:30:00,21.16,21.18,21.15,21.18,130800.0,11.4015,11.4123,11.3961,11.4123,130800.0
2005-02-10 12:40:00,21.18,21.21,21.17,21.21,126400.0,11.4123,11.4284,11.4069,11.4284,126400.0
2005-02-10 12:50:00,21.21,21.22,21.2,21.2,164200.0,11.4284,11.4338,11.423,11.423,164200.0
2005-02-10 13:00:00,21.2,21.2,21.15,21.15,101200.0,11.423,11.423,11.3961,11.3961,101200.0
2005-02-10 13:10:00,21.15,21.17,21.14,21.17,106000.0,11.3961,11.4069,11.3907,11.4069,106000.0
2005-02-10 13:20:00,21.17,21.2,21.15,21.2,188200.0,11.4069,11.423,11.3961,11.423,188200.0
2005-02-10 13:30:00,21.2,21.24,21.18,21.2,222400.0,11.423,11.4446,11.4123,11.423,222400.0
2005-02-10 13:40:00,21.2,21.21,21.18,21.19,181800.0,11.423,11.4284,11.4123,11.4177,181800.0
2005-02-10 13:50:00,21.2,21.2,21.16,21.17,117200.0,11.423,11.423,11.4015,11.4069,117200.0
2005-02-10 14:00:00,21.17,21.18,21.15,21.18,234600.0,11.4069,11.4123,11.3961,11.4123,234600.0
2005-02-10 14:10:00,21.18,21.18,21.13,21.14,151800.0,11.4123,11.4123,11.3853,11.3907,151800.0
2005-02-10 14:20:00,21.14,21.2,21.14,21.19,236000.0,11.3907,11.423,11.3907,11.4177,236000.0
2005-02-10 14:30:00,21.2,21.2,21.17,21.18,110400.0,11.423,11.423,11.4069,11.4123,110400.0
2005-02-10 14:40:00,21.18,21.18,21.15,21.17,181400.0,11.4123,11.4123,11.3961,11.4069,181400.0
2005-02-10 14:50:00,21.16,21.21,21.16,21.18,195600.0,11.4015,11.4284,11.4015,11.4123,195600.0
2005-02-10 15:00:00,21.18,21.2,21.16,21.18,276800.0,11.4123,11.423,11.4015,11.4123,276800.0
2005-02-10 15:10:00,21.18,21.2,21.17,21.2,132800.0,11.4123,11.423,11.4069,11.423,132800.0
2005-02-10 15:20:00,21.2,21.24,21.2,21.24,228600.0,11.423,11.4446,11.423,11.4446,228600.0
2005-02-10 15:30:00,21.24,21.25,21.23,21.23,364800.0,11.4446,11.45,11.4392,11.4392,364800.0
2005-02-10 15:40:00,21.23,21.24,21.22,21.23,302400.0,11.4392,11.4446,11.4338,11.4392,302400.0
2005-02-10 15:50:00,21.23,21.28,21.22,21.25,516600.0,11.4392,11.4661,11.4338,11.45,516600.0
2005-02-11 09:30:00,21.17,21.27,21.17,21.23,504800.0,11.4069,11.4608,11.4069,11.4392,504800.0
2005-02-11 09:40:00,21.23,21.27,21.21,21.23,343600.0,11.4392,11.4608,11.4284,11.4392,343600.0
2005-02-11 09:50:00,21.23,21.27,21.21,21.23,266800.0,11.4392,11.4608,11.4284,11.4392,266800.0
2005-02-11 10:00:00,21.23,21.24,21.23,21.23,148200.0,11.4392,11.4446,11.4392,11.4392,148200.0
2005-02-11 10:10:00,21.23,21.24,21.21,21.22,224200.0,11.4392,11.4446,11.4284,11.4338,224200.0
2005-02-11 10:20:00,21.22,21.23,21.2,21.23,96200.0,11.4338,11.4392,11.423,11.4392,96200.0
2005-02-11 10:30:00,21.22,21.25,21.22,21.23,238000.0,11.4338,11.45,11.4338,11.4392,238000.0
2005-02-11 10:40:00,21.23,21.27,21.23,21.25,170000.0,11.4392,11.4608,11.4392,11.45,170000.0
2005-02-11 10:50:00,21.25,21.28,21.25,21.26,96400.0,11.45,11.4661,11.45,11.4554,96400.0
2005-02-11 11:00:00,21.27,21.33,21.27,21.32,291200.0,11.4608,11.4931,11.4608,11.4877,291200.0
2005-02-11 11:10:00,21.33,21.4,21.33,21.36,267800.0,11.4931,11.5308,11.4931,11.5093,267800.0
2005-02-11 11:20:00,21.36,21.48,21.35,21.48,335200.0,11.5093,11.5739,11.5039,11.5739,335200.0
2005-02-11 11:30:00,21.48,21.49,21.39,21.42,435400.0,11.5739,11.5793,11.5254,11.5416,435400.0
2005-02-11 11:40:00,21.42,21.44,21.42,21.43,140200.0,11.5416,11.5524,11.5416,11.547,140200.0
2005-02-11 11:50:00,21.43,21.47,21.42,21.44,196400.0,11.547,11.5685,11.5416,11.5524,196400.0
2005-02-11 12:00:00,21.44,21.47,21.43,21.43,207400.0,11.5524,11.5685,11.547,11.547,207400.0
2005-02-11 12:10:00,21.43,21.45,21.42,21.43,362800.0,11.547,11.5577,11.5416,11.547,362800.0
2005-02-11 12:20:00,21.42,21.46,21.41,21.41,284600.0,11.5416,11.5631,11.5362,11.5362,284600.0
2005-02-11 12:30:00,21.41,21.44,21.4,21.42,141000.0,11.5362,11.5524,11.5308,11.5416,141000.0
2005-02-11 12:40:00,21.41,21.45,21.4,21.43,156200.0,11.5362,11.5577,11.5308,11.547,156200.0
2005-02-11 12:50:00,21.44,21.44,21.41,21.42,56000.0,11.5524,11.5524,11.5362,11.5416,56000.0
2005-02-11 13:00:00,21.41,21.43,21.39,21.43,260400.0,11.5362,11.547,11.5254,11.547,260400.0
2005-02-11 13:10:00,21.43,21.52,21.43,21.5,296400.0,11.547,11.5955,11.547,11.5847,296400.0
2005-02-11 13:20:00,21.5,21.54,21.48,21.53,304400.0,11.5847,11.6062,11.5739,11.6009,304400.0
2005-02-11 13:30:00,21.52,21.54,21.5,21.53,199200.0,11.5955,11.6062,11.5847,11.6009,199200.0
2005-02-11 13:40:00,21.54,21.54,21.5,21.51,123200.0,11.6062,11.6062,11.5847,11.5901,123200.0
2005-02-11 13:50:00,21.5,21.53,21.5,21.53,182000.0,11.5847,11.6009,11.5847,11.6009,182000.0
2005-02-11 14:00:00,21.53,21.53,21.48,21.48,284200.0,11.6009,11.6009,11.5739,11.5739,284200.0
2005-02-11 14:10:00,21.48,21.48,21.42,21.45,359200.0,11.5739,11.5739,11.5416,11.5577,359200.0
2005-02-11 14:20:00,21.45,21.45,21.42,21.42,231000.0,11.5577,11.5577,11.5416,11.5416,231000.0
2005-02-11 14:30:00,21.42,21.45,21.42,21.45,228400.0,11.5416,11.5577,11.5416,11.5577,228400.0
2005-02-11 14:40:00,21.45,21.49,21.45,21.48,164400.0,11.5577,11.5793,11.5577,11.5739,164400.0
2005-02-11 14:50:00,21.48,21.5,21.48,21.5,236800.0,11.5739,11.5847,11.5739,11.5847,236800.0
2005-02-11 15:00:00,21.5,21.5,21.5,21.5,212000.0,11.5847,11.5847,11.5847,11.5847,212000.0
2005-02-11 15:10:00,21.5,21.5,21.5,21.5,146000.0,11.5847,11.5847,11.5847,11.5847,146000.0
2005-02-11 15:20:00,21.5,21.5,21.43,21.43,267400.0,11.5847,11.5847,11.547,11.547,267400.0
2005-02-11 15:30:00,21.43,21.43,21.42,21.43,261000.0,11.547,11.547,11.5416,11.547,261000.0
2005-02-11 15:40:00,21.42,21.45,21.42,21.42,399800.0,11.5416,11.5577,11.5416,11.5416,399800.0
2005-02-11 15:50:00,21.42,21.42,21.38,21.39,702200.0,11.5416,11.5416,11.52,11.5254,702200.0
2005-02-14 09:30:00,21.48,21.49,21.33,21.35,620200.0,11.5739,11.5793,11.4931,11.5039,620200.0
2005-02-14 09:40:00,21.35,21.39,21.35,21.38,369000.0,11.5039,11.5254,11.5039,11.52,369000.0
2005-02-14 09:50:00,21.38,21.41,21.36,21.36,279400.0,11.52,11.5362,11.5093,11.5093,279400.0
2005-02-14 10:00:00,21.37,21.38,21.36,21.37,234800.0,11.5146,11.52,11.5093,11.5146,234800.0
2005-02-14 10:10:00,21.36,21.37,21.35,21.36,227800.0,11.5093,11.5146,11.5039,11.5093,227800.0
2005-02-14 10:20:00,21.36,21.38,21.35,21.38,149400.0,11.5093,11.52,11.5039,11.52,149400.0
2005-02-14 10:30:00,21.38,21.41,21.37,21.38,194200.0,11.52,11.5362,11.5146,11.52,194200.0
2005-02-14 10:40:00,21.38,21.39,21.35,21.36,150200.0,11.52,11.5254,11.5039,11.5093,150200.0
2005-02-14 10:50:00,21.36,21.38,21.36,21.36,161800.0,11.5093,11.52,11.5093,11.5093,161800.0
2005-02-14 11:00:00,21.36,21.36,21.35,21.36,174200.0,11.5093,11.5093,11.5039,11.5093,174200.0
2005-02-14 11:10:00,21.36,21.38,21.34,21.36,195200.0,11.5093,11.52,11.4985,11.5093,195200.0
2005-02-14 11:20:00,21.36,21.37,21.35,21.35,129600.0,11.5093,11.5146,11.5039,11.5039,129600.0
2005-02-14 11:30:00,21.36,21.36,21.34,21.35,91800.0,11.5093,11.5093,11.4985,11.5039,91800.0
2005-02-14 11:40:00,21.35,21.35,21.34,21.35,81000.0,11.5039,11.5039,11.4985,11.5039,81000.0
2005-02-14 11:50:00,21.35,21.35,21.34,21.35,120000.0,11.5039,11.5039,11.4985,11.5039,120000.0
2005-02-14 12:00:00,21.35,21.35,21.34,21.34,75600.0,11.5039,11.5039,11.4985,11.4985,75600.0
2005-02-14 12:10:00,21.35,21.36,21.33,21.35,130200.0,11.5039,11.5093,11.4931,11.5039,130200.0
2005-02-14 12:20:00,21.35,21.36,21.34,21.35,87600.0,11.5039,11.5093,11.4985,11.5039,87600.0
2005-02-14 12:30:00,21.35,21.4,21.35,21.36,146600.0,11.5039,11.5308,11.5039,11.5093,146600.0
2005-02-14 12:40:00,21.36,21.38,21.36,21.36,97800.0,11.5093,11.52,11.5093,11.5093,97800.0
2005-02-14 12:50:00,21.37,21.38,21.35,21.36,46600.0,11.5146,11.52,11.5039,11.5093,46600.0
2005-02-14 13:00:00,21.36,21.37,21.35,21.35,100600.0,11.5093,11.5146,11.5039,11.5039,100600.0
2005-02-14 13:10:00,21.36,21.37,21.36,21.36,86800.0,11.5093,11.5146,11.5093,11.5093,86800.0
2005-02-14 13:20:00,21.36,21.38,21.36,21.38,72200.0,11.5093,11.52,11.5093,11.52,72200.0
2005-02-14 13:30:00,21.37,21.39,21.35,21.36,141800.0,11.5146,11.5254,11.5039,11.5093,141800.0
2005-02-14 13:40:00,21.35,21.37,21.35,21.37,96600.0,11.5039,11.5146,11.5039,11.5146,96600.0
2005-02-14 13:50:00,21.37,21.38,21.36,21.36,125000.0,11.5146,11.52,11.5093,11.5093,125000.0
2005-02-14 14:00:00,21.36,21.36,21.35,21.35,198400.0,11.5093,11.5093,11.5039,11.5039,198400.0
2005-02-14 14:10:00,21.35,21.38,21.35,21.36,241600.0,11.5039,11.52,11.5039,11.5093,241600.0
2005-02-14 14:20:00,21.35,21.36,21.35,21.35,104000.0,11.5039,11.5093,11.5039,11.5039,104000.0
2005-02-14 14:30:00,21.35,21.36,21.35,21.36,96400.0,11.5039,11.5093,11.5039,11.5093,96400.0
2005-02-14 14:40:00,21.36,21.37,21.35,21.37,143400.0,11.5093,11.5146,11.5039,11.5146,143400.0
2005-02-14 14:50:00,21.37,21.38,21.36,21.38,99200.0,11.5146,11.52,11.5093,11.52,99200.0
2005-02-14 15:00:00,21.38,21.39,21.36,21.38,118800.0,11.52,11.5254,11.5093,11.52,118800.0
2005-02-14 15:10:00,21.38,21.42,21.37,21.41,164800.0,11.52,11.5416,11.5146,11.5362,164800.0
2005-02-14 15:20:00,21.41,21.45,21.41,21.44,206000.0,11.5362,11.5577,11.5362,11.5524,206000.0
2005-02-14 15:30:00,21.44,21.45,21.43,21.45,314600.0,11.5524,11.5577,11.547,11.5577,314600.0
2005-02-14 15:40:00,21.45,21.45,21.43,21.44,187600.0,11.5577,11.5577,11.547,11.5524,187600.0
2005-02-14 15:50:00,21.44,21.45,21.43,21.45,291600.0,11.5524,11.5577,11.547,11.5577,291600.0
2005-02-15 09:30:00,21.47,21.47,21.39,21.39,420400.0,11.5685,11.5685,11.5254,11.5254,420400.0
2005-02-15 09:40:00,21.39,21.4,21.32,21.33,364400.0,11.5254,11.5308,11.4877,11.4931,364400.0
2005-02-15 09:50:00,21.31,21.33,21.3,21.31,475600.0,11.4823,11.4931,11.4769,11.4823,475600.0
2005-02-15 10:00:00,21.31,21.33,21.3,21.32,319200.0,11.4823,11.4931,11.4769,11.4877,319200.0
2005-02-15 10:10:00,21.32,21.34,21.31,21.32,225400.0,11.4877,11.4985,11.4823,11.4877,225400.0
2005-02-15 10:20:00,21.32,21.32,21.29,21.31,346800.0,11.4877,11.4877,11.4715,11.4823,346800.0
2005-02-15 10:30:00,21.32,21.36,21.31,21.34,287000.0,11.4877,11.5093,11.4823,11.4985,287000.0
2005-02-15 10:40:00,21.34,21.35,21.33,21.34,204800.0,11.4985,11.5039,11.4931,11.4985,204800.0
2005-02-15 10:50:00,21.34,21.36,21.33,21.35,168600.0,11.4985,11.5093,11.4931,11.5039,168600.0
2005-02-15 11:00:00,21.35,21.35,21.32,21.34,277600.0,11.5039,11.5039,11.4877,11.4985,277600.0
2005-02-15 11:10:00,21.34,21.35,21.31,21.31,265200.0,11.4985,11.5039,11.4823,11.4823,265200.0
2005-02-15 11:20:00,21.31,21.31,21.28,21.28,351800.0,11.4823,11.4823,11.4661,11.4661,351800.0
2005-02-15 11:30:00,21.28,21.29,21.25,21.25,523600.0,11.4661,11.4715,11.45,11.45,523600.0
2005-02-15 11:40:00,21.25,21.25,21.21,21.21,222800.0,11.45,11.45,11.4284,11.4284,222800.0
2005-02-15 11:50:00,21.21,21.26,21.21,21.26,287600.0,11.4284,11.4554,11.4284,11.4554,287600.0
2005-02-15 12:00:00,21.25,21.27,21.25,21.26,98800.0,11.45,11.4608,11.45,11.4554,98800.0
2005-02-15 12:10:00,21.27,21.27,21.23,21.25,215400.0,11.4608,11.4608,11.4392,11.45,215400.0
2005-02-15 12:20:00,21.25,21.25,21.23,21.23,143800.0,11.45,11.45,11.4392,11.4392,143800.0
2005-02-15 12:30:00,21.23,21.24,21.23,21.23,95400.0,11.4392,11.4446,11.4392,11.4392,95400.0
2005-02-15 12:40:00,21.23,21.23,21.18,21.18,276600.0,11.4392,11.4392,11.4123,11.4123,276600.0
2005-02-15 12:50:00,21.18,21.2,21.18,21.18,160600.0,11.4123,11.423,11.4123,11.4123,160600.0
2005-02-15 13:00:00,21.18,21.22,21.18,21.2,177800.0,11.4123,11.4338,11.4123,11.423,177800.0
2005-02-15 13:10:00,21.2,21.21,21.18,21.18,196200.0,11.423,11.4284,11.4123,11.4123,196200.0
2005-02-15 13:20:00,21.18,21.18,21.11,21.11,364200.0,11.4123,11.4123,11.3745,11.3745,364200.0
2005-02-15 13:30:00,21.12,21.17,21.11,21.15,291200.0,11.3799,11.4069,11.3745,11.3961,291200.0
2005-02-15 13:40:00,21.15,21.18,21.14,21.17,338600.0,11.3961,11.4123,11.3907,11.4069,338600.0
2005-02-15 13:50:00,21.18,21.18,21.13,21.18,313000.0,11.4123,11.4123,11.3853,11.4123,313000.0
2005-02-15 14:00:00,21.18,21.33,21.17,21.19,170800.0,11.4123,11.4931,11.4069,11.4177,170800.0
2005-02-15 14:10:00,21.19,21.23,21.18,21.22,242000.0,11.4177,11.4392,11.4123,11.4338,242000.0
2005-02-15 14:20:00,21.21,21.23,21.2,21.21,225800.0,11.4284,11.4392,11.423,11.4284,225800.0
2005-02-15 14:30:00,21.21,21.25,21.21,21.22,298600.0,11.4284,11.45,11.4284,11.4338,298600.0
2005-02-15 14:40:00,21.22,21.23,21.16,21.18,274400.0,11.4338,11.4392,11.4015,11.4123,274400.0
2005-02-15 14:50:00,21.18,21.2,21.17,21.18,170800.0,11.4123,11.423,11.4069,11.4123,170800.0
2005-02-15 15:00:00,21.18,21.2,21.18,21.2,199200.0,11.4123,11.423,11.4123,11.423,199200.0
2005-02-15 15:10:00,21.2,21.23,21.19,21.23,456800.0,11.423,11.4392,11.4177,11.4392,456800.0
2005-02-15 15:20:00,21.24,21.25,21.22,21.23,363000.0,11.4446,11.45,11.4338,11.4392,363000.0
2005-02-15 15:30:00,21.24,21.3,21.24,21.28,451800.0,11.4446,11.4769,11.4446,11.4661,451800.0
2005-02-15 15:40:00,21.28,21.28,21.25,21.26,438000.0,11.4661,11.4661,11.45,11.4554,438000.0
2005-02-15 15:50:00,21.25,21.32,21.25,21.31,528000.0,11.45,11.4877,11.45,11.4823,528000.0
2005-02-16 09:30:00,21.95,22.08,21.81,21.88,3704800.0,11.8272,11.8972,11.7517,11.7894,3704800.0
2005-02-16 09:40:00,21.88,22.0,21.83,21.96,3167600.0,11.7894,11.8541,11.7625,11.8325,3167600.0
2005-02-16 09:50:00,21.96,22.03,21.93,22.01,3338200.0,11.8325,11.8703,11.8164,11.8595,3338200.0
2005-02-16 10:00:00,22.01,22.08,21.92,21.98,2172600.0,11.8595,11.8972,11.811,11.8433,2172600.0
2005-02-16 10:10:00,21.97,22.03,21.94,22.0,1345800.0,11.8379,11.8703,11.8218,11.8541,1345800.0
2005-02-16 10:20:00,22.0,22.01,21.98,22.0,1489800.0,11.8541,11.8595,11.8433,11.8541,1489800.0
2005-02-16 10:30:00,22.0,22.0,21.93,21.95,828000.0,11.8541,11.8541,11.8164,11.8272,828000.0
2005-02-16 10:40:00,21.95,21.96,21.86,21.92,1031400.0,11.8272,11.8325,11.7787,11.811,1031400.0
2005-02-16 10:50:00,21.92,21.99,21.84,21.86,746000.0,11.811,11.8487,11.7679,11.7787,746000.0
2005-02-16 11:00:00,21.86,21.91,21.86,21.89,862200.0,11.7787,11.8056,11.7787,11.7948,862200.0
2005-02-16 11:10:00,21.89,21.92,21.88,21.89,389200.0,11.7948,11.811,11.7894,11.7948,389200.0
2005-02-16 11:20:00,21.89,21.93,21.89,21.92,441800.0,11.7948,11.8164,11.7948,11.811,441800.0
2005-02-16 11:30:00,21.92,21.92,21.84,21.84,434200.0,11.811,11.811,11.7679,11.7679,434200.0
2005-02-16 11:40:00,21.84,21.85,21.78,21.82,572800.0,11.7679,11.7733,11.7356,11.7571,572800.0
2005-02-16 11:50:00,21.83,21.84,21.81,21.84,501200.0,11.7625,11.7679,11.7517,11.7679,501200.0
2005-02-16 12:00:00,21.84,21.85,21.83,21.84,279200.0,11.7679,11.7733,11.7625,11.7679,279200.0
2005-02-16 12:10:00,21.85,21.86,21.83,21.83,283000.0,11.7733,11.7787,11.7625,11.7625,283000.0
2005-02-16 12:20:00,21.83,21.85,21.8,21.84,408200.0,11.7625,11.7733,11.7463,11.7679,408200.0
2005-02-16 12:30:00,21.83,21.84,21.83,21.83,148000.0,11.7625,11.7679,11.7625,11.7625,148000.0
2005-02-16 12:40:00,21.84,21.85,21.82,21.83,324200.0,11.7679,11.7733,11.7571,11.7625,324200.0
2005-02-16 12:50:00,21.83,21.84,21.82,21.83,343800.0,11.7625,11.7679,11.7571,11.7625,343800.0
2005-02-16 13:00:00,21.83,21.84,21.82,21.82,273800.0,11.7625,11.7679,11.7571,11.7571,273800.0
2005-02-16 13:10:00,21.82,21.84,21.81,21.83,374000.0,11.7571,11.7679,11.7517,11.7625,374000.0
2005-02-16 13:20:00,21.83,21.84,21.82,21.83,242200.0,11.7625,11.7679,11.7571,11.7625,242200.0
2005-02-16 13:30:00,21.83,21.85,21.82,21.82,357200.0,11.7625,11.7733,11.7571,11.7571,357200.0
2005-02-16 13:40:00,21.82,21.83,21.81,21.82,335200.0,11.7571,11.7625,11.7517,11.7571,335200.0
2005-02-16 13:50:00,21.82,21.83,21.8,21.81,268200.0,11.7571,11.7625,11.7463,11.7517,268200.0
2005-02-16 14:00:00,21.81,21.83,21.81,21.82,244200.0,11.7517,11.7625,11.7517,11.7571,244200.0
2005-02-16 14:10:00,21.83,21.84,21.82,21.82,269400.0,11.7625,11.7679,11.7571,11.7571,269400.0
2005-02-16 14:20:00,21.83,21.83,21.8,21.8,227800.0,11.7625,11.7625,11.7463,11.7463,227800.0
2005-02-16 14:30:00,21.8,21.81,21.77,21.77,479600.0,11.7463,11.7517,11.7302,11.7302,479600.0
2005-02-16 14:40:00,21.77,21.8,21.75,21.75,680200.0,11.7302,11.7463,11.7194,11.7194,680200.0
2005-02-16 14:50:00,21.75,21.79,21.73,21.78,431600.0,11.7194,11.7409,11.7086,11.7356,431600.0
2005-02-16 15:00:00,21.78,21.78,21.7,21.7,600600.0,11.7356,11.7356,11.6925,11.6925,600600.0
2005-02-16 15:10:00,21.7,21.73,21.66,21.68,788600.0,11.6925,11.7086,11.6709,11.6817,788600.0
2005-02-16 15:20:00,21.68,21.68,21.64,21.66,751000.0,11.6817,11.6817,11.6601,11.6709,751000.0
2005-02-16 15:30:00,21.67,21.67,21.58,21.6,1280800.0,11.6763,11.6763,11.6278,11.6386,1280800.0
2005-02-16 15:40:00,21.61,21.64,21.6,21.63,879400.0,11.644,11.6601,11.6386,11.6547,879400.0
2005-02-16 15:50:00,21.63,21.68,21.63,21.67,1098000.0,11.6547,11.6817,11.6547,11.6763,1098000.0
2005-02-17 09:30:00,21.67,21.68,21.6,21.6,898400.0,11.6763,11.6817,11.6386,11.6386,898400.0
2005-02-17 09:40:00,21.58,21.65,21.53,21.56,916400.0,11.6278,11.6655,11.6009,11.617,916400.0
2005-02-17 09:50:00,21.56,21.58,21.53,21.57,369400.0,11.617,11.6278,11.6009,11.6224,369400.0
2005-02-17 10:00:00,21.56,21.58,21.5,21.5,462200.0,11.617,11.6278,11.5847,11.5847,462200.0
2005-02-17 10:10:00,21.49,21.5,21.41,21.48,598600.0,11.5793,11.5847,11.5362,11.5739,598600.0
2005-02-17 10:20:00,21.49,21.52,21.47,21.48,633600.0,11.5793,11.5955,11.5685,11.5739,633600.0
2005-02-17 10:30:00,21.48,21.5,21.0,21.5,436400.0,11.5739,11.5847,11.3153,11.5847,436400.0
2005-02-17 10:40:00,21.5,21.54,21.49,21.5,599800.0,11.5847,11.6062,11.5793,11.5847,599800.0
2005-02-17 10:50:00,21.5,21.53,21.5,21.52,243000.0,11.5847,11.6009,11.5847,11.5955,243000.0
2005-02-17 11:00:00,21.52,21.54,21.5,21.54,349000.0,11.5955,11.6062,11.5847,11.6062,349000.0
2005-02-17 11:10:00,21.54,21.54,21.47,21.49,277200.0,11.6062,11.6062,11.5685,11.5793,277200.0
2005-02-17 11:20:00,21.49,21.53,21.48,21.52,127600.0,11.5793,11.6009,11.5739,11.5955,127600.0
2005-02-17 11:30:00,21.52,21.53,21.5,21.51,96400.0,11.5955,11.6009,11.5847,11.5901,96400.0
2005-02-17 11:40:00,21.51,21.53,21.5,21.5,103600.0,11.5901,11.6009,11.5847,11.5847,103600.0
2005-02-17 11:50:00,21.5,21.52,21.48,21.49,225200.0,11.5847,11.5955,11.5739,11.5793,225200.0
2005-02-17 12:00:00,21.49,21.55,21.48,21.54,268000.0,11.5793,11.6116,11.5739,11.6062,268000.0
2005-02-17 12:10:00,21.54,21.62,21.54,21.61,298400.0,11.6062,11.6493,11.6062,11.644,298400.0
2005-02-17 12:20:00,21.61,21.61,21.58,21.6,175400.0,11.644,11.644,11.6278,11.6386,175400.0
2005-02-17 12:30:00,21.6,21.61,21.58,21.61,112000.0,11.6386,11.644,11.6278,11.644,112000.0
2005-02-17 12:40:00,21.6,21.61,21.56,21.56,216000.0,11.6386,11.644,11.617,11.617,216000.0
2005-02-17 12:50:00,21.56,21.57,21.55,21.57,95400.0,11.617,11.6224,11.6116,11.6224,95400.0
2005-02-17 13:00:00,21.57,21.58,21.56,21.56,109000.0,11.6224,11.6278,11.617,11.617,109000.0
2005-02-17 13:10:00,21.56,21.58,21.56,21.57,156200.0,11.617,11.6278,11.617,11.6224,156200.0
2005-02-17 13:20:00,21.57,21.57,21.54,21.54,182800.0,11.6224,11.6224,11.6062,11.6062,182800.0
2005-02-17 13:30:00,21.55,21.55,21.52,21.53,195600.0,11.6116,11.6116,11.5955,11.6009,195600.0
2005-02-17 13:40:00,21.53,21.59,21.53,21.56,772800.0,11.6009,11.6332,11.6009,11.617,772800.0
2005-02-17 13:50:00,21.56,21.58,21.56,21.56,257400.0,11.617,11.6278,11.617,11.617,257400.0
2005-02-17 14:00:00,21.56,21.57,21.53,21.55,193200.0,11.617,11.6224,11.6009,11.6116,193200.0
2005-02-17 14:10:00,21.55,21.56,21.54,21.56,274200.0,11.6116,11.617,11.6062,11.617,274200.0
2005-02-17 14:20:00,21.56,21.57,21.52,21.54,275800.0,11.617,11.6224,11.5955,11.6062,275800.0
2005-02-17 14:30:00,21.54,21.55,21.53,21.54,512200.0,11.6062,11.6116,11.6009,11.6062,512200.0
2005-02-17 14:40:00,21.55,21.55,21.5,21.53,292000.0,11.6116,11.6116,11.5847,11.6009,292000.0
2005-02-17 14:50:00,21.53,21.53,21.48,21.49,236600.0,11.6009,11.6009,11.5739,11.5793,236600.0
2005-02-17 15:00:00,21.49,21.53,21.48,21.5,313400.0,11.5793,11.6009,11.5739,11.5847,313400.0
2005-02-17 15:10:00,21.5,21.53,21.5,21.53,391400.0,11.5847,11.6009,11.5847,11.6009,391400.0
2005-02-17 15:20:00,21.53,21.53,21.51,21.51,268000.0,11.6009,11.6009,11.5901,11.5901,268000.0
2005-02-17 15:30:00,21.52,21.53,21.51,21.53,224800.0,11.5955,11.6009,11.5901,11.6009,224800.0
2005-02-17 15:40:00,21.53,21.54,21.51,21.52,371600.0,11.6009,11.6062,11.5901,11.5955,371600.0
2005-02-17 15:50:00,21.51,21.52,21.5,21.5,771800.0,11.5901,11.5955,11.5847,11.5847,771800.0
2005-02-18 09:30:00,21.54,21.54,21.45,21.46,1224000.0,11.6062,11.6062,11.5577,11.5631,1224000.0
2005-02-18 09:40:00,21.47,21.48,21.42,21.45,240600.0,11.5685,11.5739,11.5416,11.5577,240600.0
2005-02-18 09:50:00,21.45,21.49,21.43,21.49,307400.0,11.5577,11.5793,11.547,11.5793,307400.0
2005-02-18 10:00:00,21.49,21.5,21.47,21.48,265200.0,11.5793,11.5847,11.5685,11.5739,265200.0
2005-02-18 10:10:00,21.48,21.48,21.47,21.48,172800.0,11.5739,11.5739,11.5685,11.5739,172800.0
2005-02-18 10:20:00,21.47,21.48,21.43,21.43,208400.0,11.5685,11.5739,11.547,11.547,208400.0
2005-02-18 10:30:00,21.43,21.43,21.43,21.43,225600.0,11.547,11.547,11.547,11.547,225600.0
2005-02-18 10:40:00,21.43,21.43,21.38,21.4,397600.0,11.547,11.547,11.52,11.5308,397600.0
2005-02-18 10:50:00,21.4,21.43,21.39,21.41,341200.0,11.5308,11.547,11.5254,11.5362,341200.0
2005-02-18 11:00:00,21.4,21.43,21.4,21.42,222600.0,11.5308,11.547,11.5308,11.5416,222600.0
2005-02-18 11:10:00,21.43,21.47,21.42,21.47,200000.0,11.547,11.5685,11.5416,11.5685,200000.0
2005-02-18 11:20:00,21.47,21.47,21.45,21.47,174600.0,11.5685,11.5685,11.5577,11.5685,174600.0
2005-02-18 11:30:00,21.47,21.47,21.46,21.46,202200.0,11.5685,11.5685,11.5631,11.5631,202200.0
2005-02-18 11:40:00,21.46,21.47,21.45,21.46,242000.0,11.5631,11.5685,11.5577,11.5631,242000.0
2005-02-18 11:50:00,21.45,21.45,21.42,21.43,302600.0,11.5577,11.5577,11.5416,11.547,302600.0
2005-02-18 12:00:00,21.43,21.45,21.42,21.43,126800.0,11.547,11.5577,11.5416,11.547,126800.0
2005-02-18 12:10:00,21.43,21.44,21.41,21.43,98400.0,11.547,11.5524,11.5362,11.547,98400.0
2005-02-18 12:20:00,21.43,21.43,21.42,21.43,93000.0,11.547,11.547,11.5416,11.547,93000.0
2005-02-18 12:30:00,21.43,21.45,21.42,21.45,141400.0,11.547,11.5577,11.5416,11.5577,141400.0
2005-02-18 12:40:00,21.45,21.45,21.43,21.44,79800.0,11.5577,11.5577,11.547,11.5524,79800.0
2005-02-18 12:50:00,21.44,21.45,21.43,21.45,160600.0,11.5524,11.5577,11.547,11.5577,160600.0
2005-02-18 13:00:00,21.45,21.45,21.43,21.45,125600.0,11.5577,11.5577,11.547,11.5577,125600.0
2005-02-18 13:10:00,21.45,21.45,21.43,21.43,405600.0,11.5577,11.5577,11.547,11.547,405600.0
2005-02-18 13:20:00,21.43,21.44,21.43,21.43,205000.0,11.547,11.5524,11.547,11.547,205000.0
2005-02-18 13:30:00,21.43,21.45,21.43,21.43,143800.0,11.547,11.5577,11.547,11.547,143800.0
2005-02-18 13:40:00,21.44,21.45,21.42,21.44,260600.0,11.5524,11.5577,11.5416,11.5524,260600.0
2005-02-18 13:50:00,21.43,21.46,21.43,21.45,113800.0,11.547,11.5631,11.547,11.5577,113800.0
2005-02-18 14:00:00,21.45,21.46,21.45,21.46,144000.0,11.5577,11.5631,11.5577,11.5631,144000.0
2005-02-18 14:10:00,21.46,21.52,21.46,21.52,400400.0,11.5631,11.5955,11.5631,11.5955,400400.0
2005-02-18 14:20:00,21.51,21.52,21.5,21.5,229600.0,11.5901,11.5955,11.5847,11.5847,229600.0
2005-02-18 14:30:00,21.5,21.52,21.5,21.52,245800.0,11.5847,11.5955,11.5847,11.5955,245800.0
2005-02-18 14:40:00,21.52,21.52,21.49,21.52,158400.0,11.5955,11.5955,11.5793,11.5955,158400.0
2005-02-18 14:50:00,21.52,21.53,21.5,21.5,209400.0,11.5955,11.6009,11.5847,11.5847,209400.0
2005-02-18 15:00:00,21.5,21.5,21.5,21.5,154600.0,11.5847,11.5847,11.5847,11.5847,154600.0
2005-02-18 15:10:00,21.5,21.51,21.5,21.5,179800.0,11.5847,11.5901,11.5847,11.5847,179800.0
2005-02-18 15:20:00,21.5,21.54,21.5,21.53,300400.0,11.5847,11.6062,11.5847,11.6009,300400.0
2005-02-18 15:30:00,21.53,21.54,21.52,21.52,414200.0,11.6009,11.6062,11.5955,11.5955,414200.0
2005-02-18 15:40:00,21.52,21.53,21.5,21.51,316400.0,11.5955,11.6009,11.5847,11.5901,316400.0
2005-02-18 15:50:00,21.51,21.51,21.48,21.5,337000.0,11.5901,11.5901,11.5739,11.5847,337000.0
2005-02-22 09:30:00,21.4,21.53,21.4,21.48,984400.0,11.5308,11.6009,11.5308,11.5739,984400.0
2005-02-22 09:40:00,21.48,21.58,21.48,21.5,533800.0,11.5739,11.6278,11.5739,11.5847,533800.0
2005-02-22 09:50:00,21.5,21.54,21.47,21.49,448800.0,11.5847,11.6062,11.5685,11.5793,448800.0
2005-02-22 10:00:00,21.5,21.51,21.42,21.47,312400.0,11.5847,11.5901,11.5416,11.5685,312400.0
2005-02-22 10:10:00,21.47,21.53,21.38,21.5,302200.0,11.5685,11.6009,11.52,11.5847,302200.0
2005-02-22 10:20:00,21.51,21.51,21.48,21.49,278000.0,11.5901,11.5901,11.5739,11.5793,278000.0
2005-02-22 10:30:00,21.49,21.5,21.48,21.49,241200.0,11.5793,11.5847,11.5739,11.5793,241200.0
2005-02-22 10:40:00,21.49,21.5,21.48,21.49,211400.0,11.5793,11.5847,11.5739,11.5793,211400.0
2005-02-22 10:50:00,21.48,21.5,21.46,21.5,227200.0,11.5739,11.5847,11.5631,11.5847,227200.0
2005-02-22 11:00:00,21.5,21.5,21.49,21.5,228400.0,11.5847,11.5847,11.5793,11.5847,228400.0
2005-02-22 11:10:00,21.5,21.5,21.45,21.48,627400.0,11.5847,11.5847,11.5577,11.5739,627400.0
2005-02-22 11:20:00,21.48,21.49,21.46,21.47,245000.0,11.5739,11.5793,11.5631,11.5685,245000.0
2005-02-22 11:30:00,21.47,21.49,21.47,21.47,177000.0,11.5685,11.5793,11.5685,11.5685,177000.0
2005-02-22 11:40:00,21.47,21.49,21.47,21.47,435400.0,11.5685,11.5793,11.5685,11.5685,435400.0
2005-02-22 11:50:00,21.47,21.48,21.45,21.46,256000.0,11.5685,11.5739,11.5577,11.5631,256000.0
2005-02-22 12:00:00,21.46,21.47,21.44,21.45,161000.0,11.5631,11.5685,11.5524,11.5577,161000.0
2005-02-22 12:10:00,21.44,21.46,21.4,21.4,197000.0,11.5524,11.5631,11.5308,11.5308,197000.0
2005-02-22 12:20:00,21.4,21.4,21.29,21.34,477000.0,11.5308,11.5308,11.4715,11.4985,477000.0
2005-02-22 12:30:00,21.35,21.35,21.26,21.27,321000.0,11.5039,11.5039,11.4554,11.4608,321000.0
2005-02-22 12:40:00,21.27,21.31,21.27,21.3,333400.0,11.4608,11.4823,11.4608,11.4769,333400.0
2005-02-22 12:50:00,21.3,21.32,21.29,21.29,239400.0,11.4769,11.4877,11.4715,11.4715,239400.0
2005-02-22 13:00:00,21.29,21.3,21.26,21.28,299200.0,11.4715,11.4769,11.4554,11.4661,299200.0
2005-02-22 13:10:00,21.28,21.3,21.26,21.3,223000.0,11.4661,11.4769,11.4554,11.4769,223000.0
2005-02-22 13:20:00,21.29,21.32,21.29,21.3,197600.0,11.4715,11.4877,11.4715,11.4769,197600.0
2005-02-22 13:30:00,21.31,21.33,21.28,21.29,195200.0,11.4823,11.4931,11.4661,11.4715,195200.0
2005-02-22 13:40:00,21.28,21.33,21.28,21.31,154400.0,11.4661,11.4931,11.4661,11.4823,154400.0
2005-02-22 13:50:00,21.31,21.31,21.25,21.27,257000.0,11.4823,11.4823,11.45,11.4608,257000.0
2005-02-22 14:00:00,21.27,21.27,21.23,21.25,400800.0,11.4608,11.4608,11.4392,11.45,400800.0
2005-02-22 14:10:00,21.24,21.29,21.24,21.28,211400.0,11.4446,11.4715,11.4446,11.4661,211400.0
2005-02-22 14:20:00,21.28,21.29,21.25,21.28,313600.0,11.4661,11.4715,11.45,11.4661,313600.0
2005-02-22 14:30:00,21.28,21.31,21.27,21.31,254600.0,11.4661,11.4823,11.4608,11.4823,254600.0
2005-02-22 14:40:00,21.31,21.33,21.3,21.33,277400.0,11.4823,11.4931,11.4769,11.4931,277400.0
2005-02-22 14:50:00,21.33,21.33,21.32,21.32,240800.0,11.4931,11.4931,11.4877,11.4877,240800.0
2005-02-22 15:00:00,21.32,21.33,21.31,21.32,157000.0,11.4877,11.4931,11.4823,11.4877,157000.0
2005-02-22 15:10:00,21.32,21.32,21.29,21.3,281600.0,11.4877,11.4877,11.4715,11.4769,281600.0
2005-02-22 15:20:00,21.3,21.3,21.26,21.28,400200.0,11.4769,11.4769,11.4554,11.4661,400200.0
2005-02-22 15:30:00,21.28,21.33,21.28,21.32,391000.0,11.4661,11.4931,11.4661,11.4877,391000.0
2005-02-22 15:40:00,21.32,21.38,21.32,21.37,791600.0,11.4877,11.52,11.4877,11.5146,791600.0
2005-02-22 15:50:00,21.37,21.43,21.36,21.39,1327800.0,11.5146,11.547,11.5093,11.5254,1327800.0
2005-02-23 09:30:00,21.4,21.46,21.33,21.34,586600.0,11.5308,11.5631,11.4931,11.4985,586600.0
2005-02-23 09:40:00,21.34,21.4,21.34,21.38,290200.0,11.4985,11.5308,11.4985,11.52,290200.0
2005-02-23 09:50:00,21.38,21.41,21.37,21.38,340600.0,11.52,11.5362,11.5146,11.52,340600.0
2005-02-23 10:00:00,21.38,21.38,21.34,21.35,229800.0,11.52,11.52,11.4985,11.5039,229800.0
2005-02-23 10:10:00,21.35,21.35,21.33,21.33,339800.0,11.5039,11.5039,11.4931,11.4931,339800.0
2005-02-23 10:20:00,21.34,21.37,21.32,21.35,415600.0,11.4985,11.5146,11.4877,11.5039,415600.0
2005-02-23 10:30:00,21.35,21.38,21.35,21.36,246000.0,11.5039,11.52,11.5039,11.5093,246000.0
2005-02-23 10:40:00,21.36,21.38,21.36,21.36,315400.0,11.5093,11.52,11.5093,11.5093,315400.0
2005-02-23 10:50:00,21.36,21.37,21.33,21.33,298800.0,11.5093,11.5146,11.4931,11.4931,298800.0
2005-02-23 11:00:00,21.33,21.34,21.31,21.33,389200.0,11.4931,11.4985,11.4823,11.4931,389200.0
2005-02-23 11:10:00,21.33,21.35,21.32,21.34,240400.0,11.4931,11.5039,11.4877,11.4985,240400.0
2005-02-23 11:20:00,21.34,21.35,21.33,21.33,214000.0,11.4985,11.5039,11.4931,11.4931,214000.0
2005-02-23 11:30:00,21.33,21.37,21.33,21.35,240600.0,11.4931,11.5146,11.4931,11.5039,240600.0
2005-02-23 11:40:00,21.35,21.39,21.34,21.36,130400.0,11.5039,11.5254,11.4985,11.5093,130400.0
2005-02-23 11:50:00,21.36,21.36,21.35,21.36,165400.0,11.5093,11.5093,11.5039,11.5093,165400.0
2005-02-23 12:00:00,21.36,21.38,21.35,21.35,210600.0,11.5093,11.52,11.5039,11.5039,210600.0
2005-02-23 12:10:00,21.36,21.37,21.35,21.35,124200.0,11.5093,11.5146,11.5039,11.5039,124200.0
2005-02-23 12:20:00,21.35,21.36,21.34,21.34,173600.0,11.5039,11.5093,11.4985,11.4985,173600.0
2005-02-23 12:30:00,21.34,21.37,21.33,21.36,228800.0,11.4985,11.5146,11.4931,11.5093,228800.0
2005-02-23 12:40:00,21.36,21.36,21.33,21.35,66200.0,11.5093,11.5093,11.4931,11.5039,66200.0
2005-02-23 12:50:00,21.35,21.36,21.35,21.35,157200.0,11.5039,11.5093,11.5039,11.5039,157200.0
2005-02-23 13:00:00,21.35,21.35,21.32,21.32,102800.0,11.5039,11.5039,11.4877,11.4877,102800.0
2005-02-23 13:10:00,21.32,21.32,21.28,21.29,246200.0,11.4877,11.4877,11.4661,11.4715,246200.0
2005-02-23 13:20:00,21.28,21.29,21.25,21.25,243200.0,11.4661,11.4715,11.45,11.45,243200.0
2005-02-23 13:30:00,21.25,21.26,21.24,21.24,200000.0,11.45,11.4554,11.4446,11.4446,200000.0
2005-02-23 13:40:00,21.25,21.25,21.2,21.24,277400.0,11.45,11.45,11.423,11.4446,277400.0
2005-02-23 13:50:00,21.24,21.26,21.24,21.26,630200.0,11.4446,11.4554,11.4446,11.4554,630200.0
2005-02-23 14:00:00,21.26,21.28,21.24,21.26,240200.0,11.4554,11.4661,11.4446,11.4554,240200.0
2005-02-23 14:10:00,21.27,21.27,21.25,21.26,209000.0,11.4608,11.4608,11.45,11.4554,209000.0
2005-02-23 14:20:00,21.25,21.28,21.25,21.27,172000.0,11.45,11.4661,11.45,11.4608,172000.0
2005-02-23 14:30:00,21.28,21.31,21.27,21.3,177600.0,11.4661,11.4823,11.4608,11.4769,177600.0
2005-02-23 14:40:00,21.3,21.3,21.27,21.28,165200.0,11.4769,11.4769,11.4608,11.4661,165200.0
2005-02-23 14:50:00,21.27,21.29,21.25,21.28,193000.0,11.4608,11.4715,11.45,11.4661,193000.0
2005-02-23 15:00:00,21.28,21.29,21.25,21.27,306400.0,11.4661,11.4715,11.45,11.4608,306400.0
2005-02-23 15:10:00,21.28,21.31,21.28,21.31,345800.0,11.4661,11.4823,11.4661,11.4823,345800.0
2005-02-23 15:20:00,21.31,21.36,21.31,21.35,375600.0,11.4823,11.5093,11.4823,11.5039,375600.0
2005-02-23 15:30:00,21.35,21.35,21.32,21.33,438000.0,11.5039,11.5039,11.4877,11.4931,438000.0
2005-02-23 15:40:00,21.33,21.33,21.3,21.33,433000.0,11.4931,11.4931,11.4769,11.4931,433000.0
2005-02-23 15:50:00,21.33,21.33,21.28,21.29,694000.0,11.4931,11.4931,11.4661,11.4715,694000.0
2005-02-24 09:30:00,21.32,21.32,21.25,21.27,534800.0,11.4877,11.4877,11.45,11.4608,534800.0
2005-02-24 09:40:00,21.27,21.27,21.23,21.23,299800.0,11.4608,11.4608,11.4392,11.4392,299800.0
2005-02-24 09:50:00,21.23,21.25,21.21,21.24,307400.0,11.4392,11.45,11.4284,11.4446,307400.0
2005-02-24 10:00:00,21.24,21.27,21.21,21.24,181600.0,11.4446,11.4608,11.4284,11.4446,181600.0
2005-02-24 10:10:00,21.24,21.28,21.22,21.25,220800.0,11.4446,11.4661,11.4338,11.45,220800.0
2005-02-24 10:20:00,21.25,21.31,21.24,21.3,139600.0,11.45,11.4823,11.4446,11.4769,139600.0
2005-02-24 10:30:00,21.29,21.41,21.28,21.34,565800.0,11.4715,11.5362,11.4661,11.4985,565800.0
2005-02-24 10:40:00,21.34,21.35,21.29,21.31,185600.0,11.4985,11.5039,11.4715,11.4823,185600.0
2005-02-24 10:50:00,21.31,21.31,21.24,21.25,190600.0,11.4823,11.4823,11.4446,11.45,190600.0
2005-02-24 11:00:00,21.24,21.25,21.23,21.23,312600.0,11.4446,11.45,11.4392,11.4392,312600.0
2005-02-24 11:10:00,21.23,21.29,21.23,21.28,219800.0,11.4392,11.4715,11.4392,11.4661,219800.0
2005-02-24 11:20:00,21.28,21.3,21.25,21.25,123400.0,11.4661,11.4769,11.45,11.45,123400.0
2005-02-24 11:30:00,21.25,21.27,21.24,21.24,300000.0,11.45,11.4608,11.4446,11.4446,300000.0
2005-02-24 11:40:00,21.24,21.25,21.23,21.23,122800.0,11.4446,11.45,11.4392,11.4392,122800.0
2005-02-24 11:50:00,21.23,21.26,21.23,21.25,141200.0,11.4392,11.4554,11.4392,11.45,141200.0
2005-02-24 12:00:00,21.25,21.27,21.24,21.27,200400.0,11.45,11.4608,11.4446,11.4608,200400.0
2005-02-24 12:10:00,21.27,21.29,21.25,21.25,214600.0,11.4608,11.4715,11.45,11.45,214600.0
2005-02-24 12:20:00,21.25,21.27,21.23,21.24,149800.0,11.45,11.4608,11.4392,11.4446,149800.0
2005-02-24 12:30:00,21.24,21.25,21.24,21.25,54400.0,11.4446,11.45,11.4446,11.45,54400.0
2005-02-24 12:40:00,21.25,21.25,21.23,21.25,116200.0,11.45,11.45,11.4392,11.45,116200.0
2005-02-24 12:50:00,21.25,21.25,21.23,21.23,93800.0,11.45,11.45,11.4392,11.4392,93800.0
2005-02-24 13:00:00,21.23,21.25,21.22,21.24,152200.0,11.4392,11.45,11.4338,11.4446,152200.0
2005-02-24 13:10:00,21.24,21.25,21.21,21.23,120200.0,11.4446,11.45,11.4284,11.4392,120200.0
2005-02-24 13:20:00,21.23,21.26,21.23,21.25,143400.0,11.4392,11.4554,11.4392,11.45,143400.0
2005-02-24 13:30:00,21.25,21.31,21.25,21.28,143400.0,11.45,11.4823,11.45,11.4661,143400.0
2005-02-24 13:40:00,21.28,21.29,21.27,21.27,53200.0,11.4661,11.4715,11.4608,11.4608,53200.0
2005-02-24 13:50:00,21.27,21.3,21.27,21.27,122800.0,11.4608,11.4769,11.4608,11.4608,122800.0
2005-02-24 14:00:00,21.28,21.3,21.27,21.3,103800.0,11.4661,11.4769,11.4608,11.4769,103800.0
2005-02-24 14:10:00,21.3,21.36,21.3,21.34,240600.0,11.4769,11.5093,11.4769,11.4985,240600.0
2005-02-24 14:20:00,21.34,21.35,21.31,21.31,163000.0,11.4985,11.5039,11.4823,11.4823,163000.0
2005-02-24 14:30:00,21.32,21.34,21.31,21.33,133400.0,11.4877,11.4985,11.4823,11.4931,133400.0
2005-02-24 14:40:00,21.33,21.34,21.32,21.33,122200.0,11.4931,11.4985,11.4877,11.4931,122200.0
2005-02-24 14:50:00,21.33,21.35,21.32,21.35,121800.0,11.4931,11.5039,11.4877,11.5039,121800.0
2005-02-24 15:00:00,21.35,21.38,21.34,21.38,296200.0,11.5039,11.52,11.4985,11.52,296200.0
2005-02-24 15:10:00,21.38,21.39,21.35,21.35,358400.0,11.52,11.5254,11.5039,11.5039,358400.0
2005-02-24 15:20:00,21.35,21.36,21.35,21.35,264200.0,11.5039,11.5093,11.5039,11.5039,264200.0
2005-02-24 15:30:00,21.35,21.36,21.34,21.35,537400.0,11.5039,11.5093,11.4985,11.5039,537400.0
2005-02-24 15:40:00,21.35,21.35,21.31,21.31,373800.0,11.5039,11.5039,11.4823,11.4823,373800.0
2005-02-24 15:50:00,21.31,21.36,21.31,21.34,518800.0,11.4823,11.5093,11.4823,11.4985,518800.0
2005-02-25 09:30:00,21.35,21.37,21.31,21.32,490600.0,11.5039,11.5146,11.4823,11.4877,490600.0
2005-02-25 09:40:00,21.32,21.33,21.28,21.29,247200.0,11.4877,11.4931,11.4661,11.4715,247200.0
2005-02-25 09:50:00,21.3,21.33,21.27,21.27,245000.0,11.4769,11.4931,11.4608,11.4608,245000.0
2005-02-25 10:00:00,21.27,21.27,21.23,21.24,440200.0,11.4608,11.4608,11.4392,11.4446,440200.0
2005-02-25 10:10:00,21.24,21.24,21.18,21.21,431600.0,11.4446,11.4446,11.4123,11.4284,431600.0
2005-02-25 10:20:00,21.21,21.25,21.2,21.25,334800.0,11.4284,11.45,11.423,11.45,334800.0
2005-02-25 10:30:00,21.25,21.26,21.23,21.24,218600.0,11.45,11.4554,11.4392,11.4446,218600.0
2005-02-25 10:40:00,21.24,21.24,21.23,21.23,137400.0,11.4446,11.4446,11.4392,11.4392,137400.0
2005-02-25 10:50:00,21.23,21.29,21.23,21.29,205600.0,11.4392,11.4715,11.4392,11.4715,205600.0
2005-02-25 11:00:00,21.28,21.35,21.28,21.35,393800.0,11.4661,11.5039,11.4661,11.5039,393800.0
2005-02-25 11:10:00,21.35,21.36,21.34,21.36,314600.0,11.5039,11.5093,11.4985,11.5093,314600.0
2005-02-25 11:20:00,21.36,21.38,21.35,21.38,284200.0,11.5093,11.52,11.5039,11.52,284200.0
2005-02-25 11:30:00,21.38,21.41,21.37,21.41,205600.0,11.52,11.5362,11.5146,11.5362,205600.0
2005-02-25 11:40:00,21.41,21.44,21.4,21.43,241400.0,11.5362,11.5524,11.5308,11.547,241400.0
2005-02-25 11:50:00,21.43,21.48,21.43,21.48,388600.0,11.547,11.5739,11.547,11.5739,388600.0
2005-02-25 12:00:00,21.48,21.5,21.47,21.47,254000.0,11.5739,11.5847,11.5685,11.5685,254000.0
2005-02-25 12:10:00,21.47,21.48,21.46,21.47,140800.0,11.5685,11.5739,11.5631,11.5685,140800.0
2005-02-25 12:20:00,21.47,21.48,21.45,21.47,194400.0,11.5685,11.5739,11.5577,11.5685,194400.0
2005-02-25 12:30:00,21.47,21.49,21.46,21.49,206800.0,11.5685,11.5793,11.5631,11.5793,206800.0
2005-02-25 12:40:00,21.49,21.5,21.48,21.49,112400.0,11.5793,11.5847,11.5739,11.5793,112400.0
2005-02-25 12:50:00,21.49,21.49,21.45,21.46,223600.0,11.5793,11.5793,11.5577,11.5631,223600.0
2005-02-25 13:00:00,21.45,21.47,21.41,21.41,220800.0,11.5577,11.5685,11.5362,11.5362,220800.0
2005-02-25 13:10:00,21.42,21.42,21.39,21.41,167400.0,11.5416,11.5416,11.5254,11.5362,167400.0
2005-02-25 13:20:00,21.42,21.42,21.4,21.41,116600.0,11.5416,11.5416,11.5308,11.5362,116600.0
2005-02-25 13:30:00,21.4,21.45,21.4,21.45,114600.0,11.5308,11.5577,11.5308,11.5577,114600.0
2005-02-25 13:40:00,21.45,21.46,21.42,21.42,191400.0,11.5577,11.5631,11.5416,11.5416,191400.0
2005-02-25 13:50:00,21.41,21.43,21.39,21.42,331200.0,11.5362,11.547,11.5254,11.5416,331200.0
2005-02-25 14:00:00,21.42,21.43,21.41,21.42,111400.0,11.5416,11.547,11.5362,11.5416,111400.0
2005-02-25 14:10:00,21.42,21.45,21.41,21.44,279800.0,11.5416,11.5577,11.5362,11.5524,279800.0
2005-02-25 14:20:00,21.43,21.46,21.43,21.43,130200.0,11.547,11.5631,11.547,11.547,130200.0
2005-02-25 14:30:00,21.43,21.46,21.43,21.45,148000.0,11.547,11.5631,11.547,11.5577,148000.0
2005-02-25 14:40:00,21.45,21.46,21.41,21.45,178600.0,11.5577,11.5631,11.5362,11.5577,178600.0
2005-02-25 14:50:00,21.45,21.47,21.45,21.46,132000.0,11.5577,11.5685,11.5577,11.5631,132000.0
2005-02-25 15:00:00,21.47,21.49,21.46,21.46,308400.0,11.5685,11.5793,11.5631,11.5631,308400.0
2005-02-25 15:10:00,21.47,21.51,21.46,21.5,436800.0,11.5685,11.5901,11.5631,11.5847,436800.0
2005-02-25 15:20:00,21.5,21.51,21.47,21.5,351000.0,11.5847,11.5901,11.5685,11.5847,351000.0
2005-02-25 15:30:00,21.5,21.53,21.49,21.5,247000.0,11.5847,11.6009,11.5793,11.5847,247000.0
2005-02-25 15:40:00,21.5,21.51,21.5,21.51,274000.0,11.5847,11.5901,11.5847,11.5901,274000.0
2005-02-25 15:50:00,21.5,21.51,21.46,21.51,596200.0,11.5847,11.5901,11.5631,11.5901,596200.0
2005-02-28 09:30:00,21.43,21.43,21.35,21.35,419200.0,11.547,11.547,11.5039,11.5039,419200.0
2005-02-28 09:40:00,21.35,21.49,21.35,21.47,472600.0,11.5039,11.5793,11.5039,11.5685,472600.0
2005-02-28 09:50:00,21.46,21.5,21.42,21.48,391600.0,11.5631,11.5847,11.5416,11.5739,391600.0
2005-02-28 10:00:00,21.47,21.49,21.42,21.45,392600.0,11.5685,11.5793,11.5416,11.5577,392600.0
2005-02-28 10:10:00,21.45,21.46,21.42,21.43,144600.0,11.5577,11.5631,11.5416,11.547,144600.0
2005-02-28 10:20:00,21.43,21.47,21.43,21.44,230200.0,11.547,11.5685,11.547,11.5524,230200.0
2005-02-28 10:30:00,21.44,21.44,21.41,21.44,140200.0,11.5524,11.5524,11.5362,11.5524,140200.0
2005-02-28 10:40:00,21.44,21.5,21.43,21.5,271400.0,11.5524,11.5847,11.547,11.5847,271400.0
2005-02-28 10:50:00,21.5,21.53,21.41,21.51,243800.0,11.5847,11.6009,11.5362,11.5901,243800.0
2005-02-28 11:00:00,21.51,21.52,21.5,21.51,168800.0,11.5901,11.5955,11.5847,11.5901,168800.0
2005-02-28 11:10:00,21.5,21.52,21.5,21.51,138600.0,11.5847,11.5955,11.5847,11.5901,138600.0
2005-02-28 11:20:00,21.5,21.53,21.48,21.52,221200.0,11.5847,11.6009,11.5739,11.5955,221200.0
2005-02-28 11:30:00,21.52,21.57,21.52,21.53,271000.0,11.5955,11.6224,11.5955,11.6009,271000.0
2005-02-28 11:40:00,21.53,21.53,21.52,21.52,169400.0,11.6009,11.6009,11.5955,11.5955,169400.0
2005-02-28 11:50:00,21.52,21.52,21.49,21.5,165200.0,11.5955,11.5955,11.5793,11.5847,165200.0
2005-02-28 12:00:00,21.5,21.5,21.45,21.47,251800.0,11.5847,11.5847,11.5577,11.5685,251800.0
2005-02-28 12:10:00,21.46,21.47,21.43,21.47,164800.0,11.5631,11.5685,11.547,11.5685,164800.0
2005-02-28 12:20:00,21.48,21.48,21.43,21.47,318800.0,11.5739,11.5739,11.547,11.5685,318800.0
2005-02-28 12:30:00,21.46,21.48,21.45,21.46,124200.0,11.5631,11.5739,11.5577,11.5631,124200.0
2005-02-28 12:40:00,21.46,21.47,21.45,21.46,102600.0,11.5631,11.5685,11.5577,11.5631,102600.0
2005-02-28 12:50:00,21.45,21.46,21.43,21.45,135000.0,11.5577,11.5631,11.547,11.5577,135000.0
2005-02-28 13:00:00,21.44,21.47,21.44,21.47,106200.0,11.5524,11.5685,11.5524,11.5685,106200.0
2005-02-28 13:10:00,21.47,21.47,21.46,21.47,102000.0,11.5685,11.5685,11.5631,11.5685,102000.0
2005-02-28 13:20:00,21.47,21.47,21.46,21.47,69200.0,11.5685,11.5685,11.5631,11.5685,69200.0
2005-02-28 13:30:00,21.46,21.47,21.43,21.44,199600.0,11.5631,11.5685,11.547,11.5524,199600.0
2005-02-28 13:40:00,21.44,21.46,21.41,21.44,175200.0,11.5524,11.5631,11.5362,11.5524,175200.0
2005-02-28 13:50:00,21.44,21.45,21.4,21.41,205000.0,11.5524,11.5577,11.5308,11.5362,205000.0
2005-02-28 14:00:00,21.41,21.42,21.38,21.42,334000.0,11.5362,11.5416,11.52,11.5416,334000.0
2005-02-28 14:10:00,21.41,21.44,21.41,21.44,130400.0,11.5362,11.5524,11.5362,11.5524,130400.0
2005-02-28 14:20:00,21.45,21.46,21.43,21.43,87600.0,11.5577,11.5631,11.547,11.547,87600.0
2005-02-28 14:30:00,21.43,21.45,21.43,21.43,146200.0,11.547,11.5577,11.547,11.547,146200.0
2005-02-28 14:40:00,21.43,21.46,21.41,21.43,218800.0,11.547,11.5631,11.5362,11.547,218800.0
2005-02-28 14:50:00,21.43,21.43,21.41,21.43,223600.0,11.547,11.547,11.5362,11.547,223600.0
2005-02-28 15:00:00,21.43,21.47,21.41,21.44,258800.0,11.547,11.5685,11.5362,11.5524,258800.0
2005-02-28 15:10:00,21.44,21.48,21.42,21.47,251800.0,11.5524,11.5739,11.5416,11.5685,251800.0
2005-02-28 15:20:00,21.46,21.47,21.41,21.42,393800.0,11.5631,11.5685,11.5362,11.5416,393800.0
2005-02-28 15:30:00,21.42,21.45,21.41,21.43,494600.0,11.5416,11.5577,11.5362,11.547,494600.0
2005-02-28 15:40:00,21.44,21.45,21.41,21.41,531200.0,11.5524,11.5577,11.5362,11.5362,531200.0
2005-02-28 15:50:00,21.42,21.42,21.37,21.39,939400.0,11.5416,11.5416,11.5146,11.5254,939400.0
2005-03-01 09:30:00,21.4,21.47,21.38,21.47,412000.0,11.5308,11.5685,11.52,11.5685,412000.0
2005-03-01 09:40:00,21.47,21.5,21.43,21.46,261000.0,11.5685,11.5847,11.547,11.5631,261000.0
2005-03-01 09:50:00,21.46,21.47,21.43,21.45,132200.0,11.5631,11.5685,11.547,11.5577,132200.0
2005-03-01 10:00:00,21.46,21.56,21.45,21.54,410600.0,11.5631,11.617,11.5577,11.6062,410600.0
2005-03-01 10:10:00,21.54,21.55,21.5,21.53,279600.0,11.6062,11.6116,11.5847,11.6009,279600.0
2005-03-01 10:20:00,21.54,21.55,21.52,21.53,171200.0,11.6062,11.6116,11.5955,11.6009,171200.0
2005-03-01 10:30:00,21.53,21.55,21.52,21.55,199000.0,11.6009,11.6116,11.5955,11.6116,199000.0
2005-03-01 10:40:00,21.55,21.6,21.54,21.59,299200.0,11.6116,11.6386,11.6062,11.6332,299200.0
2005-03-01 10:50:00,21.59,21.59,21.55,21.57,270200.0,11.6332,11.6332,11.6116,11.6224,270200.0
2005-03-01 11:00:00,21.57,21.57,21.55,21.55,185600.0,11.6224,11.6224,11.6116,11.6116,185600.0
2005-03-01 11:10:00,21.55,21.56,21.49,21.5,181200.0,11.6116,11.617,11.5793,11.5847,181200.0
2005-03-01 11:20:00,21.5,21.54,21.49,21.51,226600.0,11.5847,11.6062,11.5793,11.5901,226600.0
2005-03-01 11:30:00,21.51,21.55,21.5,21.53,147200.0,11.5901,11.6116,11.5847,11.6009,147200.0
2005-03-01 11:40:00,21.53,21.55,21.52,21.54,164200.0,11.6009,11.6116,11.5955,11.6062,164200.0
2005-03-01 11:50:00,21.54,21.59,21.52,21.59,313800.0,11.6062,11.6332,11.5955,11.6332,313800.0
2005-03-01 12:00:00,21.58,21.59,21.57,21.57,216000.0,11.6278,11.6332,11.6224,11.6224,216000.0
2005-03-01 12:10:00,21.57,21.58,21.56,21.57,107800.0,11.6224,11.6278,11.617,11.6224,107800.0
2005-03-01 12:20:00,21.57,21.58,21.55,21.55,61400.0,11.6224,11.6278,11.6116,11.6116,61400.0
2005-03-01 12:30:00,21.55,21.56,21.52,21.53,203800.0,11.6116,11.617,11.5955,11.6009,203800.0
2005-03-01 12:40:00,21.53,21.54,21.51,21.54,103400.0,11.6009,11.6062,11.5901,11.6062,103400.0
2005-03-01 12:50:00,21.53,21.54,21.52,21.52,158600.0,11.6009,11.6062,11.5955,11.5955,158600.0
2005-03-01 13:00:00,21.52,21.54,21.52,21.54,94400.0,11.5955,11.6062,11.5955,11.6062,94400.0
2005-03-01 13:10:00,21.54,21.54,21.5,21.5,162200.0,11.6062,11.6062,11.5847,11.5847,162200.0
2005-03-01 13:20:00,21.5,21.52,21.47,21.48,386200.0,11.5847,11.5955,11.5685,11.5739,386200.0
2005-03-01 13:30:00,21.49,21.52,21.48,21.51,196600.0,11.5793,11.5955,11.5739,11.5901,196600.0
2005-03-01 13:40:00,21.52,21.55,21.5,21.52,119200.0,11.5955,11.6116,11.5847,11.5955,119200.0
2005-03-01 13:50:00,21.52,21.55,21.52,21.55,199800.0,11.5955,11.6116,11.5955,11.6116,199800.0
2005-03-01 14:00:00,21.55,21.57,21.55,21.57,308200.0,11.6116,11.6224,11.6116,11.6224,308200.0
2005-03-01 14:10:00,21.56,21.59,21.56,21.58,137800.0,11.617,11.6332,11.617,11.6278,137800.0
2005-03-01 14:20:00,21.58,21.6,21.57,21.59,164400.0,11.6278,11.6386,11.6224,11.6332,164400.0
2005-03-01 14:30:00,21.59,21.59,21.58,21.59,145800.0,11.6332,11.6332,11.6278,11.6332,145800.0
2005-03-01 14:40:00,21.59,21.6,21.58,21.59,149600.0,11.6332,11.6386,11.6278,11.6332,149600.0
2005-03-01 14:50:00,21.59,21.61,21.58,21.6,269400.0,11.6332,11.644,11.6278,11.6386,269400.0
2005-03-01 15:00:00,21.6,21.64,21.6,21.62,427600.0,11.6386,11.6601,11.6386,11.6493,427600.0
2005-03-01 15:10:00,21.61,21.66,21.61,21.65,485000.0,11.644,11.6709,11.644,11.6655,485000.0
2005-03-01 15:20:00,21.65,21.68,21.61,21.68,486000.0,11.6655,11.6817,11.644,11.6817,486000.0
2005-03-01 15:30:00,21.68,21.7,21.64,21.65,446200.0,11.6817,11.6925,11.6601,11.6655,446200.0
2005-03-01 15:40:00,21.65,21.66,21.63,21.64,333800.0,11.6655,11.6709,11.6547,11.6601,333800.0
2005-03-01 15:50:00,21.64,21.64,21.62,21.62,426600.0,11.6601,11.6601,11.6493,11.6493,426600.0
2005-03-02 09:30:00,21.51,21.58,21.5,21.56,513000.0,11.5901,11.6278,11.5847,11.617,513000.0
2005-03-02 09:40:00,21.56,21.57,21.53,21.56,354400.0,11.617,11.6224,11.6009,11.617,354400.0
2005-03-02 09:50:00,21.56,21.58,21.55,21.57,204200.0,11.617,11.6278,11.6116,11.6224,204200.0
2005-03-02 10:00:00,21.57,21.57,21.55,21.56,198200.0,11.6224,11.6224,11.6116,11.617,198200.0
2005-03-02 10:10:00,21.56,21.58,21.56,21.56,369800.0,11.617,11.6278,11.617,11.617,369800.0
2005-03-02 10:20:00,21.57,21.58,21.56,21.58,113400.0,11.6224,11.6278,11.617,11.6278,113400.0
2005-03-02 10:30:00,21.57,21.61,21.57,21.58,169200.0,11.6224,11.644,11.6224,11.6278,169200.0
2005-03-02 10:40:00,21.58,21.58,21.54,21.55,226000.0,11.6278,11.6278,11.6062,11.6116,226000.0
2005-03-02 10:50:00,21.55,21.6,21.55,21.59,181600.0,11.6116,11.6386,11.6116,11.6332,181600.0
2005-03-02 11:00:00,21.58,21.63,21.58,21.61,225400.0,11.6278,11.6547,11.6278,11.644,225400.0
2005-03-02 11:10:00,21.61,21.7,21.61,21.69,377000.0,11.644,11.6925,11.644,11.6871,377000.0
2005-03-02 11:20:00,21.68,21.69,21.65,21.68,175600.0,11.6817,11.6871,11.6655,11.6817,175600.0
2005-03-02 11:30:00,21.67,21.68,21.66,21.66,129800.0,11.6763,11.6817,11.6709,11.6709,129800.0
2005-03-02 11:40:00,21.66,21.7,21.65,21.67,127200.0,11.6709,11.6925,11.6655,11.6763,127200.0
2005-03-02 11:50:00,21.67,21.68,21.66,21.66,107000.0,11.6763,11.6817,11.6709,11.6709,107000.0
2005-03-02 12:00:00,21.66,21.68,21.65,21.66,102400.0,11.6709,11.6817,11.6655,11.6709,102400.0
2005-03-02 12:10:00,21.66,21.67,21.65,21.66,48400.0,11.6709,11.6763,11.6655,11.6709,48400.0
2005-03-02 12:20:00,21.65,21.67,21.65,21.67,106000.0,11.6655,11.6763,11.6655,11.6763,106000.0
2005-03-02 12:30:00,21.66,21.67,21.66,21.66,52800.0,11.6709,11.6763,11.6709,11.6709,52800.0
2005-03-02 12:40:00,21.66,21.66,21.65,21.66,102600.0,11.6709,11.6709,11.6655,11.6709,102600.0
2005-03-02 12:50:00,21.66,21.67,21.65,21.66,67400.0,11.6709,11.6763,11.6655,11.6709,67400.0
2005-03-02 13:00:00,21.65,21.67,21.65,21.66,142400.0,11.6655,11.6763,11.6655,11.6709,142400.0
2005-03-02 13:10:00,21.66,21.68,21.65,21.66,161200.0,11.6709,11.6817,11.6655,11.6709,161200.0
2005-03-02 13:20:00,21.67,21.67,21.65,21.65,75600.0,11.6763,11.6763,11.6655,11.6655,75600.0
2005-03-02 13:30:00,21.65,21.66,21.65,21.65,72000.0,11.6655,11.6709,11.6655,11.6655,72000.0
2005-03-02 13:40:00,21.65,21.65,21.6,21.6,174000.0,11.6655,11.6655,11.6386,11.6386,174000.0
2005-03-02 13:50:00,21.61,21.61,21.51,21.53,350200.0,11.644,11.644,11.5901,11.6009,350200.0
2005-03-02 14:00:00,21.53,21.57,21.52,21.53,242200.0,11.6009,11.6224,11.5955,11.6009,242200.0
2005-03-02 14:10:00,21.53,21.53,21.5,21.53,183400.0,11.6009,11.6009,11.5847,11.6009,183400.0
2005-03-02 14:20:00,21.53,21.55,21.52,21.54,167800.0,11.6009,11.6116,11.5955,11.6062,167800.0
2005-03-02 14:30:00,21.54,21.55,21.47,21.47,294800.0,11.6062,11.6116,11.5685,11.5685,294800.0
2005-03-02 14:40:00,21.47,21.48,21.43,21.44,292600.0,11.5685,11.5739,11.547,11.5524,292600.0
2005-03-02 14:50:00,21.44,21.48,21.43,21.46,154000.0,11.5524,11.5739,11.547,11.5631,154000.0
2005-03-02 15:00:00,21.47,21.5,21.46,21.5,195600.0,11.5685,11.5847,11.5631,11.5847,195600.0
2005-03-02 15:10:00,21.49,21.5,21.47,21.48,153000.0,11.5793,11.5847,11.5685,11.5739,153000.0
2005-03-02 15:20:00,21.49,21.53,21.49,21.53,244400.0,11.5793,11.6009,11.5793,11.6009,244400.0
2005-03-02 15:30:00,21.52,21.54,21.51,21.53,204800.0,11.5955,11.6062,11.5901,11.6009,204800.0
2005-03-02 15:40:00,21.53,21.55,21.52,21.53,266800.0,11.6009,11.6116,11.5955,11.6009,266800.0
2005-03-02 15:50:00,21.53,21.53,21.5,21.5,301200.0,11.6009,11.6009,11.5847,11.5847,301200.0
2005-03-03 09:30:00,21.6,21.6,21.57,21.59,367600.0,11.6386,11.6386,11.6224,11.6332,367600.0
2005-03-03 09:40:00,21.59,21.63,21.58,21.59,367800.0,11.6332,11.6547,11.6278,11.6332,367800.0
2005-03-03 09:50:00,21.6,21.66,21.59,21.65,331800.0,11.6386,11.6709,11.6332,11.6655,331800.0
2005-03-03 10:00:00,21.65,21.72,21.61,21.71,363600.0,11.6655,11.7032,11.644,11.6978,363600.0
2005-03-03 10:10:00,21.71,21.71,21.67,21.7,410600.0,11.6978,11.6978,11.6763,11.6925,410600.0
2005-03-03 10:20:00,21.7,21.71,21.67,21.68,419600.0,11.6925,11.6978,11.6763,11.6817,419600.0
2005-03-03 10:30:00,21.68,21.68,21.63,21.67,263400.0,11.6817,11.6817,11.6547,11.6763,263400.0
2005-03-03 10:40:00,21.67,21.69,21.64,21.69,255800.0,11.6763,11.6871,11.6601,11.6871,255800.0
2005-03-03 10:50:00,21.68,21.7,21.67,21.68,174600.0,11.6817,11.6925,11.6763,11.6817,174600.0
2005-03-03 11:00:00,21.69,21.69,21.61,21.61,189200.0,11.6871,11.6871,11.644,11.644,189200.0
2005-03-03 11:10:00,21.62,21.66,21.62,21.64,169600.0,11.6493,11.6709,11.6493,11.6601,169600.0
2005-03-03 11:20:00,21.64,21.69,21.64,21.66,257200.0,11.6601,11.6871,11.6601,11.6709,257200.0
2005-03-03 11:30:00,21.65,21.7,21.65,21.68,283600.0,11.6655,11.6925,11.6655,11.6817,283600.0
2005-03-03 11:40:00,21.68,21.69,21.61,21.62,143400.0,11.6817,11.6871,11.644,11.6493,143400.0
2005-03-03 11:50:00,21.61,21.63,21.58,21.61,213200.0,11.644,11.6547,11.6278,11.644,213200.0
2005-03-03 12:00:00,21.6,21.62,21.59,21.6,251800.0,11.6386,11.6493,11.6332,11.6386,251800.0
2005-03-03 12:10:00,21.6,21.63,21.59,21.61,96400.0,11.6386,11.6547,11.6332,11.644,96400.0
2005-03-03 12:20:00,21.61,21.61,21.56,21.58,168800.0,11.644,11.644,11.617,11.6278,168800.0
2005-03-03 12:30:00,21.57,21.58,21.53,21.54,151800.0,11.6224,11.6278,11.6009,11.6062,151800.0
2005-03-03 12:40:00,21.58,21.59,21.56,21.56,146400.0,11.6278,11.6332,11.617,11.617,146400.0
2005-03-03 12:50:00,21.57,21.57,21.55,21.56,293400.0,11.6224,11.6224,11.6116,11.617,293400.0
2005-03-03 13:00:00,21.56,21.61,21.56,21.61,181000.0,11.617,11.644,11.617,11.644,181000.0
2005-03-03 13:10:00,21.61,21.65,21.61,21.64,140600.0,11.644,11.6655,11.644,11.6601,140600.0
2005-03-03 13:20:00,21.63,21.64,21.6,21.61,61400.0,11.6547,11.6601,11.6386,11.644,61400.0
2005-03-03 13:30:00,21.61,21.61,21.59,21.61,87400.0,11.644,11.644,11.6332,11.644,87400.0
2005-03-03 13:40:00,21.61,21.62,21.58,21.58,114600.0,11.644,11.6493,11.6278,11.6278,114600.0
2005-03-03 13:50:00,21.59,21.63,21.59,21.61,152400.0,11.6332,11.6547,11.6332,11.644,152400.0
2005-03-03 14:00:00,21.61,21.67,21.61,21.66,134800.0,11.644,11.6763,11.644,11.6709,134800.0
2005-03-03 14:10:00,21.67,21.69,21.66,21.67,171200.0,11.6763,11.6871,11.6709,11.6763,171200.0
2005-03-03 14:20:00,21.67,21.7,21.67,21.68,147600.0,11.6763,11.6925,11.6763,11.6817,147600.0
2005-03-03 14:30:00,21.68,21.69,21.65,21.67,239000.0,11.6817,11.6871,11.6655,11.6763,239000.0
2005-03-03 14:40:00,21.67,21.67,21.63,21.65,130200.0,11.6763,11.6763,11.6547,11.6655,130200.0
2005-03-03 14:50:00,21.65,21.65,21.63,21.65,134800.0,11.6655,11.6655,11.6547,11.6655,134800.0
2005-03-03 15:00:00,21.65,21.65,21.63,21.64,95800.0,11.6655,11.6655,11.6547,11.6601,95800.0
2005-03-03 15:10:00,21.64,21.65,21.61,21.62,178000.0,11.6601,11.6655,11.644,11.6493,178000.0
2005-03-03 15:20:00,21.62,21.63,21.59,21.62,127800.0,11.6493,11.6547,11.6332,11.6493,127800.0
2005-03-03 15:30:00,21.62,21.64,21.61,21.64,354800.0,11.6493,11.6601,11.644,11.6601,354800.0
2005-03-03 15:40:00,21.64,21.65,21.6,21.6,308000.0,11.6601,11.6655,11.6386,11.6386,308000.0
2005-03-03 15:50:00,21.61,21.62,21.59,21.6,370400.0,11.644,11.6493,11.6332,11.6386,370400.0
2005-03-04 09:30:00,21.72,21.72,21.64,21.67,559000.0,11.7032,11.7032,11.6601,11.6763,559000.0
2005-03-04 09:40:00,21.66,21.67,21.63,21.65,276400.0,11.6709,11.6763,11.6547,11.6655,276400.0
2005-03-04 09:50:00,21.65,21.68,21.63,21.68,211200.0,11.6655,11.6817,11.6547,11.6817,211200.0
2005-03-04 10:00:00,21.68,21.74,21.68,21.73,347600.0,11.6817,11.714,11.6817,11.7086,347600.0
2005-03-04 10:10:00,21.73,21.78,21.72,21.78,580600.0,11.7086,11.7356,11.7032,11.7356,580600.0
2005-03-04 10:20:00,21.78,21.84,21.77,21.79,594200.0,11.7356,11.7679,11.7302,11.7409,594200.0
2005-03-04 10:30:00,21.78,21.81,21.75,21.81,320800.0,11.7356,11.7517,11.7194,11.7517,320800.0
2005-03-04 10:40:00,21.8,21.86,21.8,21.86,444800.0,11.7463,11.7787,11.7463,11.7787,444800.0
2005-03-04 10:50:00,21.86,21.89,21.82,21.82,369800.0,11.7787,11.7948,11.7571,11.7571,369800.0
2005-03-04 11:00:00,21.82,21.83,21.77,21.77,250400.0,11.7571,11.7625,11.7302,11.7302,250400.0
2005-03-04 11:10:00,21.77,21.83,21.75,21.8,264000.0,11.7302,11.7625,11.7194,11.7463,264000.0
2005-03-04 11:20:00,21.8,21.82,21.78,21.82,126200.0,11.7463,11.7571,11.7356,11.7571,126200.0
2005-03-04 11:30:00,21.82,21.83,21.8,21.81,111800.0,11.7571,11.7625,11.7463,11.7517,111800.0
2005-03-04 11:40:00,21.81,21.81,21.77,21.79,325800.0,11.7517,11.7517,11.7302,11.7409,325800.0
2005-03-04 11:50:00,21.78,21.79,21.75,21.76,139600.0,11.7356,11.7409,11.7194,11.7248,139600.0
2005-03-04 12:00:00,21.76,21.77,21.71,21.75,281800.0,11.7248,11.7302,11.6978,11.7194,281800.0
2005-03-04 12:10:00,21.75,21.75,21.73,21.73,200200.0,11.7194,11.7194,11.7086,11.7086,200200.0
2005-03-04 12:20:00,21.73,21.75,21.73,21.74,197000.0,11.7086,11.7194,11.7086,11.714,197000.0
2005-03-04 12:30:00,21.74,21.75,21.73,21.73,62000.0,11.714,11.7194,11.7086,11.7086,62000.0
2005-03-04 12:40:00,21.73,21.78,21.73,21.75,110000.0,11.7086,11.7356,11.7086,11.7194,110000.0
2005-03-04 12:50:00,21.76,21.81,21.75,21.8,470600.0,11.7248,11.7517,11.7194,11.7463,470600.0
2005-03-04 13:00:00,21.81,21.83,21.8,21.81,151000.0,11.7517,11.7625,11.7463,11.7517,151000.0
2005-03-04 13:10:00,21.81,21.81,21.78,21.8,158800.0,11.7517,11.7517,11.7356,11.7463,158800.0
2005-03-04 13:20:00,21.79,21.82,21.72,21.72,673200.0,11.7409,11.7571,11.7032,11.7032,673200.0
2005-03-04 13:30:00,21.72,21.77,21.71,21.74,485800.0,11.7032,11.7302,11.6978,11.714,485800.0
2005-03-04 13:40:00,21.74,21.75,21.73,21.74,140000.0,11.714,11.7194,11.7086,11.714,140000.0
2005-03-04 13:50:00,21.74,21.79,21.74,21.78,398000.0,11.714,11.7409,11.714,11.7356,398000.0
2005-03-04 14:00:00,21.78,21.82,21.78,21.8,194600.0,11.7356,11.7571,11.7356,11.7463,194600.0
2005-03-04 14:10:00,21.8,21.81,21.78,21.79,153400.0,11.7463,11.7517,11.7356,11.7409,153400.0
2005-03-04 14:20:00,21.79,21.83,21.78,21.82,219000.0,11.7409,11.7625,11.7356,11.7571,219000.0
2005-03-04 14:30:00,21.82,21.83,21.8,21.82,182800.0,11.7571,11.7625,11.7463,11.7571,182800.0
2005-03-04 14:40:00,21.82,21.84,21.8,21.82,227600.0,11.7571,11.7679,11.7463,11.7571,227600.0
2005-03-04 14:50:00,21.82,21.84,21.81,21.82,126800.0,11.7571,11.7679,11.7517,11.7571,126800.0
2005-03-04 15:00:00,21.82,21.84,21.82,21.83,294400.0,11.7571,11.7679,11.7571,11.7625,294400.0
2005-03-04 15:10:00,21.83,21.86,21.82,21.85,253800.0,11.7625,11.7787,11.7571,11.7733,253800.0
2005-03-04 15:20:00,21.86,21.86,21.84,21.86,259600.0,11.7787,11.7787,11.7679,11.7787,259600.0
2005-03-04 15:30:00,21.86,21.86,21.82,21.82,209600.0,11.7787,11.7787,11.7571,11.7571,209600.0
2005-03-04 15:40:00,21.82,21.82,21.77,21.79,364600.0,11.7571,11.7571,11.7302,11.7409,364600.0
2005-03-04 15:50:00,21.79,21.83,21.78,21.82,395000.0,11.7409,11.7625,11.7356,11.7571,395000.0
2005-03-07 09:30:00,21.77,21.83,21.76,21.82,421200.0,11.7302,11.7625,11.7248,11.7571,421200.0
2005-03-07 09:40:00,21.82,21.87,21.82,21.84,272200.0,11.7571,11.7841,11.7571,11.7679,272200.0
2005-03-07 09:50:00,21.85,21.89,21.83,21.89,288600.0,11.7733,11.7948,11.7625,11.7948,288600.0
2005-03-07 10:00:00,21.89,21.93,21.88,21.9,196000.0,11.7948,11.8164,11.7894,11.8002,196000.0
2005-03-07 10:10:00,21.9,21.92,21.89,21.89,398200.0,11.8002,11.811,11.7948,11.7948,398200.0
2005-03-07 10:20:00,21.89,21.9,21.86,21.86,443600.0,11.7948,11.8002,11.7787,11.7787,443600.0
2005-03-07 10:30:00,21.86,21.87,21.84,21.85,267600.0,11.7787,11.7841,11.7679,11.7733,267600.0
2005-03-07 10:40:00,21.85,21.85,21.81,21.81,214600.0,11.7733,11.7733,11.7517,11.7517,214600.0
2005-03-07 10:50:00,21.81,21.81,21.76,21.76,294800.0,11.7517,11.7517,11.7248,11.7248,294800.0
2005-03-07 11:00:00,21.76,21.8,21.75,21.78,235400.0,11.7248,11.7463,11.7194,11.7356,235400.0
2005-03-07 11:10:00,21.78,21.85,21.77,21.83,290400.0,11.7356,11.7733,11.7302,11.7625,290400.0
2005-03-07 11:20:00,21.83,21.87,21.83,21.86,253600.0,11.7625,11.7841,11.7625,11.7787,253600.0
2005-03-07 11:30:00,21.87,21.9,21.86,21.89,296600.0,11.7841,11.8002,11.7787,11.7948,296600.0
2005-03-07 11:40:00,21.89,21.9,21.83,21.84,234000.0,11.7948,11.8002,11.7625,11.7679,234000.0
2005-03-07 11:50:00,21.84,21.85,21.82,21.83,183800.0,11.7679,11.7733,11.7571,11.7625,183800.0
2005-03-07 12:00:00,21.83,21.86,21.83,21.84,242400.0,11.7625,11.7787,11.7625,11.7679,242400.0
2005-03-07 12:10:00,21.84,21.88,21.84,21.88,292400.0,11.7679,11.7894,11.7679,11.7894,292400.0
2005-03-07 12:20:00,21.89,21.9,21.88,21.89,80800.0,11.7948,11.8002,11.7894,11.7948,80800.0
2005-03-07 12:30:00,21.89,21.9,21.86,21.89,153200.0,11.7948,11.8002,11.7787,11.7948,153200.0
2005-03-07 12:40:00,21.89,21.89,21.87,21.89,197600.0,11.7948,11.7948,11.7841,11.7948,197600.0
2005-03-07 12:50:00,21.89,21.9,21.87,21.87,63000.0,11.7948,11.8002,11.7841,11.7841,63000.0
2005-03-07 13:00:00,21.87,21.89,21.86,21.87,118200.0,11.7841,11.7948,11.7787,11.7841,118200.0
2005-03-07 13:10:00,21.87,21.87,21.85,21.86,126400.0,11.7841,11.7841,11.7733,11.7787,126400.0
2005-03-07 13:20:00,21.85,21.86,21.81,21.81,85200.0,11.7733,11.7787,11.7517,11.7517,85200.0
2005-03-07 13:30:00,21.82,21.88,21.82,21.88,193400.0,11.7571,11.7894,11.7571,11.7894,193400.0
2005-03-07 13:40:00,21.89,21.9,21.85,21.86,101400.0,11.7948,11.8002,11.7733,11.7787,101400.0
2005-03-07 13:50:00,21.85,21.86,21.82,21.84,128600.0,11.7733,11.7787,11.7571,11.7679,128600.0
2005-03-07 14:00:00,21.83,21.84,21.8,21.82,108200.0,11.7625,11.7679,11.7463,11.7571,108200.0
2005-03-07 14:10:00,21.81,21.82,21.78,21.79,230000.0,11.7517,11.7571,11.7356,11.7409,230000.0
2005-03-07 14:20:00,21.78,21.8,21.77,21.8,275000.0,11.7356,11.7463,11.7302,11.7463,275000.0
2005-03-07 14:30:00,21.8,21.84,21.8,21.84,133200.0,11.7463,11.7679,11.7463,11.7679,133200.0
2005-03-07 14:40:00,21.83,21.87,21.83,21.85,207800.0,11.7625,11.7841,11.7625,11.7733,207800.0
2005-03-07 14:50:00,21.85,21.86,21.84,21.86,383800.0,11.7733,11.7787,11.7679,11.7787,383800.0
2005-03-07 15:00:00,21.86,21.91,21.85,21.88,215600.0,11.7787,11.8056,11.7733,11.7894,215600.0
2005-03-07 15:10:00,21.88,21.9,21.86,21.88,396600.0,11.7894,11.8002,11.7787,11.7894,396600.0
2005-03-07 15:20:00,21.88,21.91,21.88,21.89,162400.0,11.7894,11.8056,11.7894,11.7948,162400.0
2005-03-07 15:30:00,21.89,21.89,21.87,21.88,323000.0,11.7948,11.7948,11.7841,11.7894,323000.0
2005-03-07 15:40:00,21.88,21.89,21.86,21.88,251600.0,11.7894,11.7948,11.7787,11.7894,251600.0
2005-03-07 15:50:00,21.88,21.88,21.86,21.88,301600.0,11.7894,11.7894,11.7787,11.7894,301600.0
2005-03-08 09:30:00,21.79,21.85,21.77,21.84,588200.0,11.7409,11.7733,11.7302,11.7679,588200.0
2005-03-08 09:40:00,21.84,21.85,21.82,21.84,270200.0,11.7679,11.7733,11.7571,11.7679,270200.0
2005-03-08 09:50:00,21.84,21.88,21.84,21.87,273000.0,11.7679,11.7894,11.7679,11.7841,273000.0
2005-03-08 10:00:00,21.86,21.9,21.86,21.87,230400.0,11.7787,11.8002,11.7787,11.7841,230400.0
2005-03-08 10:10:00,21.87,21.89,21.86,21.87,388400.0,11.7841,11.7948,11.7787,11.7841,388400.0
2005-03-08 10:20:00,21.87,21.87,21.82,21.86,232600.0,11.7841,11.7841,11.7571,11.7787,232600.0
2005-03-08 10:30:00,21.86,21.86,21.83,21.84,257400.0,11.7787,11.7787,11.7625,11.7679,257400.0
2005-03-08 10:40:00,21.84,21.87,21.84,21.86,123000.0,11.7679,11.7841,11.7679,11.7787,123000.0
2005-03-08 10:50:00,21.87,21.89,21.84,21.84,141400.0,11.7841,11.7948,11.7679,11.7679,141400.0
2005-03-08 11:00:00,21.84,21.85,21.83,21.85,136800.0,11.7679,11.7733,11.7625,11.7733,136800.0
2005-03-08 11:10:00,21.85,21.89,21.85,21.88,174400.0,11.7733,11.7948,11.7733,11.7894,174400.0
2005-03-08 11:20:00,21.87,21.88,21.86,21.87,144600.0,11.7841,11.7894,11.7787,11.7841,144600.0
2005-03-08 11:30:00,21.88,21.88,21.86,21.86,89800.0,11.7894,11.7894,11.7787,11.7787,89800.0
2005-03-08 11:40:00,21.86,21.86,21.82,21.83,127400.0,11.7787,11.7787,11.7571,11.7625,127400.0
2005-03-08 11:50:00,21.83,21.84,21.81,21.82,139200.0,11.7625,11.7679,11.7517,11.7571,139200.0
2005-03-08 12:00:00,21.82,21.82,21.79,21.79,189000.0,11.7571,11.7571,11.7409,11.7409,189000.0
2005-03-08 12:10:00,21.79,21.79,21.75,21.75,163800.0,11.7409,11.7409,11.7194,11.7194,163800.0
2005-03-08 12:20:00,21.76,21.8,21.75,21.79,109800.0,11.7248,11.7463,11.7194,11.7409,109800.0
2005-03-08 12:30:00,21.79,21.79,21.75,21.78,196400.0,11.7409,11.7409,11.7194,11.7356,196400.0
2005-03-08 12:40:00,21.78,21.8,21.75,21.75,141000.0,11.7356,11.7463,11.7194,11.7194,141000.0
2005-03-08 12:50:00,21.75,21.77,21.75,21.77,144400.0,11.7194,11.7302,11.7194,11.7302,144400.0
2005-03-08 13:00:00,21.76,21.78,21.75,21.77,230000.0,11.7248,11.7356,11.7194,11.7302,230000.0
2005-03-08 13:10:00,21.77,21.8,21.76,21.8,254200.0,11.7302,11.7463,11.7248,11.7463,254200.0
2005-03-08 13:20:00,21.8,21.8,21.75,21.75,157000.0,11.7463,11.7463,11.7194,11.7194,157000.0
2005-03-08 13:30:00,21.75,21.76,21.74,21.75,141400.0,11.7194,11.7248,11.714,11.7194,141400.0
2005-03-08 13:40:00,21.75,21.79,21.73,21.74,190600.0,11.7194,11.7409,11.7086,11.714,190600.0
2005-03-08 13:50:00,21.73,21.74,21.71,21.71,178400.0,11.7086,11.714,11.6978,11.6978,178400.0
2005-03-08 14:00:00,21.72,21.72,21.71,21.72,98000.0,11.7032,11.7032,11.6978,11.7032,98000.0
2005-03-08 14:10:00,21.72,21.72,21.7,21.72,159800.0,11.7032,11.7032,11.6925,11.7032,159800.0
2005-03-08 14:20:00,21.72,21.77,21.71,21.76,184400.0,11.7032,11.7302,11.6978,11.7248,184400.0
2005-03-08 14:30:00,21.75,21.78,21.75,21.78,101800.0,11.7194,11.7356,11.7194,11.7356,101800.0
2005-03-08 14:40:00,21.78,21.79,21.75,21.76,154600.0,11.7356,11.7409,11.7194,11.7248,154600.0
2005-03-08 14:50:00,21.77,21.78,21.72,21.74,177000.0,11.7302,11.7356,11.7032,11.714,177000.0
2005-03-08 15:00:00,21.74,21.74,21.69,21.69,254000.0,11.714,11.714,11.6871,11.6871,254000.0
2005-03-08 15:10:00,21.69,21.71,21.68,21.7,343200.0,11.6871,11.6978,11.6817,11.6925,343200.0
2005-03-08 15:20:00,21.71,21.71,21.68,21.68,299600.0,11.6978,11.6978,11.6817,11.6817,299600.0
2005-03-08 15:30:00,21.69,21.71,21.68,21.68,536600.0,11.6871,11.6978,11.6817,11.6817,536600.0
2005-03-08 15:40:00,21.68,21.71,21.68,21.68,435200.0,11.6817,11.6978,11.6817,11.6817,435200.0
2005-03-08 15:50:00,21.68,21.72,21.68,21.71,463600.0,11.6817,11.7032,11.6817,11.6978,463600.0
2005-03-09 09:30:00,21.61,21.7,21.61,21.7,349400.0,11.644,11.6925,11.644,11.6925,349400.0
2005-03-09 09:40:00,21.7,21.72,21.61,21.69,191000.0,11.6925,11.7032,11.644,11.6871,191000.0
2005-03-09 09:50:00,21.67,21.72,21.66,21.66,195400.0,11.6763,11.7032,11.6709,11.6709,195400.0
2005-03-09 10:00:00,21.66,21.68,21.61,21.63,297200.0,11.6709,11.6817,11.644,11.6547,297200.0
2005-03-09 10:10:00,21.62,21.62,21.59,21.6,281800.0,11.6493,11.6493,11.6332,11.6386,281800.0
2005-03-09 10:20:00,21.61,21.61,21.59,21.61,329600.0,11.644,11.644,11.6332,11.644,329600.0
2005-03-09 10:30:00,21.61,21.68,21.6,21.63,265200.0,11.644,11.6817,11.6386,11.6547,265200.0
2005-03-09 10:40:00,21.63,21.67,21.61,21.67,278400.0,11.6547,11.6763,11.644,11.6763,278400.0
2005-03-09 10:50:00,21.67,21.68,21.61,21.61,169600.0,11.6763,11.6817,11.644,11.644,169600.0
2005-03-09 11:00:00,21.62,21.64,21.59,21.6,240000.0,11.6493,11.6601,11.6332,11.6386,240000.0
2005-03-09 11:10:00,21.6,21.6,21.56,21.56,200200.0,11.6386,11.6386,11.617,11.617,200200.0
2005-03-09 11:20:00,21.56,21.58,21.55,21.56,570600.0,11.617,11.6278,11.6116,11.617,570600.0
2005-03-09 11:30:00,21.57,21.58,21.56,21.57,198600.0,11.6224,11.6278,11.617,11.6224,198600.0
2005-03-09 11:40:00,21.56,21.57,21.54,21.57,132600.0,11.617,11.6224,11.6062,11.6224,132600.0
2005-03-09 11:50:00,21.57,21.57,21.55,21.55,113600.0,11.6224,11.6224,11.6116,11.6116,113600.0
2005-03-09 12:00:00,21.55,21.55,21.5,21.53,263000.0,11.6116,11.6116,11.5847,11.6009,263000.0
2005-03-09 12:10:00,21.53,21.55,21.52,21.54,392800.0,11.6009,11.6116,11.5955,11.6062,392800.0
2005-03-09 12:20:00,21.54,21.54,21.52,21.53,197000.0,11.6062,11.6062,11.5955,11.6009,197000.0
2005-03-09 12:30:00,21.53,21.53,21.51,21.52,320600.0,11.6009,11.6009,11.5901,11.5955,320600.0
2005-03-09 12:40:00,21.51,21.52,21.5,21.52,226800.0,11.5901,11.5955,11.5847,11.5955,226800.0
2005-03-09 12:50:00,21.51,21.51,21.4,21.41,357800.0,11.5901,11.5901,11.5308,11.5362,357800.0
2005-03-09 13:00:00,21.4,21.45,21.4,21.43,183600.0,11.5308,11.5577,11.5308,11.547,183600.0
2005-03-09 13:10:00,21.43,21.45,21.43,21.44,103400.0,11.547,11.5577,11.547,11.5524,103400.0
2005-03-09 13:20:00,21.44,21.44,21.42,21.43,113000.0,11.5524,11.5524,11.5416,11.547,113000.0
2005-03-09 13:30:00,21.42,21.43,21.42,21.43,140400.0,11.5416,11.547,11.5416,11.547,140400.0
2005-03-09 13:40:00,21.42,21.43,21.42,21.43,128800.0,11.5416,11.547,11.5416,11.547,128800.0
2005-03-09 13:50:00,21.43,21.48,21.43,21.48,153800.0,11.547,11.5739,11.547,11.5739,153800.0
2005-03-09 14:00:00,21.48,21.54,21.48,21.53,182200.0,11.5739,11.6062,11.5739,11.6009,182200.0
2005-03-09 14:10:00,21.54,21.54,21.49,21.49,233200.0,11.6062,11.6062,11.5793,11.5793,233200.0
2005-03-09 14:20:00,21.49,21.5,21.45,21.48,207800.0,11.5793,11.5847,11.5577,11.5739,207800.0
2005-03-09 14:30:00,21.48,21.57,21.48,21.53,476200.0,11.5739,11.6224,11.5739,11.6009,476200.0
2005-03-09 14:40:00,21.53,21.61,21.53,21.6,275800.0,11.6009,11.644,11.6009,11.6386,275800.0
2005-03-09 14:50:00,21.61,21.61,21.57,21.57,159400.0,11.644,11.644,11.6224,11.6224,159400.0
2005-03-09 15:00:00,21.57,21.57,21.53,21.57,330200.0,11.6224,11.6224,11.6009,11.6224,330200.0
2005-03-09 15:10:00,21.57,21.57,21.53,21.55,362200.0,11.6224,11.6224,11.6009,11.6116,362200.0
2005-03-09 15:20:00,21.55,21.61,21.54,21.6,439200.0,11.6116,11.644,11.6062,11.6386,439200.0
2005-03-09 15:30:00,21.6,21.62,21.58,21.59,341600.0,11.6386,11.6493,11.6278,11.6332,341600.0
2005-03-09 15:40:00,21.59,21.59,21.56,21.57,479800.0,11.6332,11.6332,11.617,11.6224,479800.0
2005-03-09 15:50:00,21.57,21.61,21.57,21.61,550000.0,11.6224,11.644,11.6224,11.644,550000.0
2005-03-10 09:30:00,21.63,21.68,21.61,21.68,500200.0,11.6547,11.6817,11.644,11.6817,500200.0
2005-03-10 09:40:00,21.67,21.68,21.65,21.67,523200.0,11.6763,11.6817,11.6655,11.6763,523200.0
2005-03-10 09:50:00,21.67,21.67,21.61,21.64,303200.0,11.6763,11.6763,11.644,11.6601,303200.0
2005-03-10 10:00:00,21.64,21.65,21.6,21.61,254800.0,11.6601,11.6655,11.6386,11.644,254800.0
2005-03-10 10:10:00,21.6,21.61,21.56,21.6,354400.0,11.6386,11.644,11.617,11.6386,354400.0
2005-03-10 10:20:00,21.6,21.64,21.59,21.64,164200.0,11.6386,11.6601,11.6332,11.6601,164200.0
2005-03-10 10:30:00,21.64,21.68,21.64,21.68,254200.0,11.6601,11.6817,11.6601,11.6817,254200.0
2005-03-10 10:40:00,21.68,21.68,21.66,21.66,187400.0,11.6817,11.6817,11.6709,11.6709,187400.0
2005-03-10 10:50:00,21.66,21.67,21.6,21.6,178000.0,11.6709,11.6763,11.6386,11.6386,178000.0
2005-03-10 11:00:00,21.6,21.6,21.59,21.6,277400.0,11.6386,11.6386,11.6332,11.6386,277400.0
2005-03-10 11:10:00,21.6,21.61,21.58,21.61,181400.0,11.6386,11.644,11.6278,11.644,181400.0
2005-03-10 11:20:00,21.61,21.63,21.6,21.63,111200.0,11.644,11.6547,11.6386,11.6547,111200.0
2005-03-10 11:30:00,21.62,21.63,21.61,21.61,76000.0,11.6493,11.6547,11.644,11.644,76000.0
2005-03-10 11:40:00,21.61,21.65,21.61,21.65,119600.0,11.644,11.6655,11.644,11.6655,119600.0
2005-03-10 11:50:00,21.66,21.67,21.61,21.63,94600.0,11.6709,11.6763,11.644,11.6547,94600.0
2005-03-10 12:00:00,21.63,21.64,21.63,21.63,60800.0,11.6547,11.6601,11.6547,11.6547,60800.0
2005-03-10 12:10:00,21.63,21.63,21.59,21.59,72400.0,11.6547,11.6547,11.6332,11.6332,72400.0
2005-03-10 12:20:00,21.59,21.59,21.58,21.59,184200.0,11.6332,11.6332,11.6278,11.6332,184200.0
2005-03-10 12:30:00,21.6,21.61,21.6,21.6,116200.0,11.6386,11.644,11.6386,11.6386,116200.0
2005-03-10 12:40:00,21.6,21.6,21.58,21.58,52200.0,11.6386,11.6386,11.6278,11.6278,52200.0
2005-03-10 12:50:00,21.58,21.6,21.58,21.6,131000.0,11.6278,11.6386,11.6278,11.6386,131000.0
2005-03-10 13:00:00,21.6,21.65,21.6,21.63,163200.0,11.6386,11.6655,11.6386,11.6547,163200.0
2005-03-10 13:10:00,21.62,21.62,21.59,21.6,99400.0,11.6493,11.6493,11.6332,11.6386,99400.0
2005-03-10 13:20:00,21.59,21.6,21.58,21.6,163000.0,11.6332,11.6386,11.6278,11.6386,163000.0
2005-03-10 13:30:00,21.6,21.66,21.6,21.64,250600.0,11.6386,11.6709,11.6386,11.6601,250600.0
2005-03-10 13:40:00,21.64,21.68,21.63,21.68,140000.0,11.6601,11.6817,11.6547,11.6817,140000.0
2005-03-10 13:50:00,21.68,21.7,21.66,21.67,115200.0,11.6817,11.6925,11.6709,11.6763,115200.0
2005-03-10 14:00:00,21.67,21.68,21.64,21.66,89400.0,11.6763,11.6817,11.6601,11.6709,89400.0
2005-03-10 14:10:00,21.66,21.66,21.64,21.64,153000.0,11.6709,11.6709,11.6601,11.6601,153000.0
2005-03-10 14:20:00,21.64,21.64,21.61,21.61,85800.0,11.6601,11.6601,11.644,11.644,85800.0
2005-03-10 14:30:00,21.61,21.62,21.57,21.57,184400.0,11.644,11.6493,11.6224,11.6224,184400.0
2005-03-10 14:40:00,21.57,21.6,21.56,21.59,178600.0,11.6224,11.6386,11.617,11.6332,178600.0
2005-03-10 14:50:00,21.59,21.61,21.56,21.56,151400.0,11.6332,11.644,11.617,11.617,151400.0
2005-03-10 15:00:00,21.56,21.56,21.51,21.51,294000.0,11.617,11.617,11.5901,11.5901,294000.0
2005-03-10 15:10:00,21.51,21.52,21.5,21.52,196400.0,11.5901,11.5955,11.5847,11.5955,196400.0
2005-03-10 15:20:00,21.5,21.53,21.5,21.5,330600.0,11.5847,11.6009,11.5847,11.5847,330600.0
2005-03-10 15:30:00,21.5,21.51,21.49,21.49,427000.0,11.5847,11.5901,11.5793,11.5793,427000.0
2005-03-10 15:40:00,21.49,21.51,21.49,21.5,337800.0,11.5793,11.5901,11.5793,11.5847,337800.0
2005-03-10 15:50:00,21.5,21.55,21.49,21.53,534800.0,11.5847,11.6116,11.5793,11.6009,534800.0
2005-03-11 09:30:00,21.45,21.46,21.36,21.4,568800.0,11.6339,11.6394,11.5851,11.6068,568800.0
2005-03-11 09:40:00,21.41,21.42,21.38,21.4,317400.0,11.6122,11.6177,11.596,11.6068,317400.0
2005-03-11 09:50:00,21.4,21.44,21.39,21.43,378200.0,11.6068,11.6285,11.6014,11.6231,378200.0
2005-03-11 10:00:00,21.43,21.46,21.38,21.39,258000.0,11.6231,11.6394,11.596,11.6014,258000.0
2005-03-11 10:10:00,21.39,21.39,21.3,21.33,373000.0,11.6014,11.6014,11.5526,11.5688,373000.0
2005-03-11 10:20:00,21.33,21.38,21.32,21.37,181400.0,11.5688,11.596,11.5634,11.5905,181400.0
2005-03-11 10:30:00,21.37,21.39,21.35,21.38,184400.0,11.5905,11.6014,11.5797,11.596,184400.0
2005-03-11 10:40:00,21.37,21.39,21.35,21.36,184600.0,11.5905,11.6014,11.5797,11.5851,184600.0
2005-03-11 10:50:00,21.36,21.37,21.28,21.3,283400.0,11.5851,11.5905,11.5417,11.5526,283400.0
2005-03-11 11:00:00,21.3,21.32,21.3,21.31,152000.0,11.5526,11.5634,11.5526,11.558,152000.0
2005-03-11 11:10:00,21.31,21.35,21.3,21.33,165800.0,11.558,11.5797,11.5526,11.5688,165800.0
2005-03-11 11:20:00,21.34,21.34,21.29,21.3,278400.0,11.5743,11.5743,11.5471,11.5526,278400.0
2005-03-11 11:30:00,21.3,21.35,21.29,21.32,276200.0,11.5526,11.5797,11.5471,11.5634,276200.0
2005-03-11 11:40:00,21.32,21.32,21.3,21.31,251800.0,11.5634,11.5634,11.5526,11.558,251800.0
2005-03-11 11:50:00,21.31,21.33,21.3,21.31,213400.0,11.558,11.5688,11.5526,11.558,213400.0
2005-03-11 12:00:00,21.31,21.33,21.3,21.33,164600.0,11.558,11.5688,11.5526,11.5688,164600.0
2005-03-11 12:10:00,21.33,21.35,21.31,21.34,89400.0,11.5688,11.5797,11.558,11.5743,89400.0
2005-03-11 12:20:00,21.34,21.35,21.33,21.35,84800.0,11.5743,11.5797,11.5688,11.5797,84800.0
2005-03-11 12:30:00,21.34,21.36,21.31,21.31,106600.0,11.5743,11.5851,11.558,11.558,106600.0
2005-03-11 12:40:00,21.31,21.32,21.3,21.31,191800.0,11.558,11.5634,11.5526,11.558,191800.0
2005-03-11 12:50:00,21.31,21.31,21.25,21.25,257600.0,11.558,11.558,11.5255,11.5255,257600.0
2005-03-11 13:00:00,21.25,21.27,21.25,21.25,366400.0,11.5255,11.5363,11.5255,11.5255,366400.0
2005-03-11 13:10:00,21.25,21.25,21.22,21.22,363000.0,11.5255,11.5255,11.5092,11.5092,363000.0
2005-03-11 13:20:00,21.22,21.22,21.2,21.21,232600.0,11.5092,11.5092,11.4983,11.5038,232600.0
2005-03-11 13:30:00,21.21,21.25,21.2,21.22,116800.0,11.5038,11.5255,11.4983,11.5092,116800.0
2005-03-11 13:40:00,21.22,21.22,21.16,21.18,274800.0,11.5092,11.5092,11.4766,11.4875,274800.0
2005-03-11 13:50:00,21.17,21.22,21.16,21.18,241200.0,11.4821,11.5092,11.4766,11.4875,241200.0
2005-03-11 14:00:00,21.15,21.2,21.15,21.18,324200.0,11.4712,11.4983,11.4712,11.4875,324200.0
2005-03-11 14:10:00,21.18,21.19,21.18,21.18,157200.0,11.4875,11.4929,11.4875,11.4875,157200.0
2005-03-11 14:20:00,21.18,21.2,21.18,21.2,221000.0,11.4875,11.4983,11.4875,11.4983,221000.0
2005-03-11 14:30:00,21.2,21.22,21.19,21.21,203000.0,11.4983,11.5092,11.4929,11.5038,203000.0
2005-03-11 14:40:00,21.22,21.25,21.21,21.23,171600.0,11.5092,11.5255,11.5038,11.5146,171600.0
2005-03-11 14:50:00,21.22,21.22,21.16,21.18,287000.0,11.5092,11.5092,11.4766,11.4875,287000.0
2005-03-11 15:00:00,21.18,21.21,21.16,21.2,412600.0,11.4875,11.5038,11.4766,11.4983,412600.0
2005-03-11 15:10:00,21.2,21.21,21.2,21.21,259200.0,11.4983,11.5038,11.4983,11.5038,259200.0
2005-03-11 15:20:00,21.2,21.23,21.2,21.23,386600.0,11.4983,11.5146,11.4983,11.5146,386600.0
2005-03-11 15:30:00,21.23,21.24,21.2,21.24,377600.0,11.5146,11.52,11.4983,11.52,377600.0
2005-03-11 15:40:00,21.23,21.3,21.23,21.29,619800.0,11.5146,11.5526,11.5146,11.5471,619800.0
2005-03-11 15:50:00,21.29,21.31,21.25,21.25,788600.0,11.5471,11.558,11.5255,11.5255,788600.0
2005-03-14 09:30:00,21.3,21.38,21.25,21.29,528800.0,11.5526,11.596,11.5255,11.5471,528800.0
2005-03-14 09:40:00,21.29,21.29,21.18,21.2,355200.0,11.5471,11.5471,11.4875,11.4983,355200.0
2005-03-14 09:50:00,21.18,21.23,21.18,21.18,471000.0,11.4875,11.5146,11.4875,11.4875,471000.0
2005-03-14 10:00:00,21.18,21.21,21.18,21.18,433000.0,11.4875,11.5038,11.4875,11.4875,433000.0
2005-03-14 10:10:00,21.18,21.2,21.16,21.18,499000.0,11.4875,11.4983,11.4766,11.4875,499000.0
2005-03-14 10:20:00,21.18,21.18,21.14,21.15,451200.0,11.4875,11.4875,11.4658,11.4712,451200.0
2005-03-14 10:30:00,21.15,21.2,21.15,21.2,457200.0,11.4712,11.4983,11.4712,11.4983,457200.0
2005-03-14 10:40:00,21.2,21.2,21.17,21.17,274000.0,11.4983,11.4983,11.4821,11.4821,274000.0
2005-03-14 10:50:00,21.17,21.2,21.17,21.19,188000.0,11.4821,11.4983,11.4821,11.4929,188000.0
2005-03-14 11:00:00,21.2,21.23,21.18,21.2,233200.0,11.4983,11.5146,11.4875,11.4983,233200.0
2005-03-14 11:10:00,21.2,21.21,21.16,21.17,248800.0,11.4983,11.5038,11.4766,11.4821,248800.0
2005-03-14 11:20:00,21.17,21.18,21.15,21.16,194400.0,11.4821,11.4875,11.4712,11.4766,194400.0
2005-03-14 11:30:00,21.16,21.18,21.14,21.18,311400.0,11.4766,11.4875,11.4658,11.4875,311400.0
2005-03-14 11:40:00,21.18,21.2,21.17,21.19,186400.0,11.4875,11.4983,11.4821,11.4929,186400.0
2005-03-14 11:50:00,21.19,21.2,21.17,21.17,193400.0,11.4929,11.4983,11.4821,11.4821,193400.0
2005-03-14 12:00:00,21.17,21.2,21.17,21.18,215200.0,11.4821,11.4983,11.4821,11.4875,215200.0
2005-03-14 12:10:00,21.18,21.2,21.18,21.18,145800.0,11.4875,11.4983,11.4875,11.4875,145800.0
2005-03-14 12:20:00,21.18,21.19,21.17,21.17,155200.0,11.4875,11.4929,11.4821,11.4821,155200.0
2005-03-14 12:30:00,21.17,21.18,21.17,21.17,124200.0,11.4821,11.4875,11.4821,11.4821,124200.0
2005-03-14 12:40:00,21.17,21.17,21.16,21.16,114600.0,11.4821,11.4821,11.4766,11.4766,114600.0
2005-03-14 12:50:00,21.16,21.17,21.15,21.15,126400.0,11.4766,11.4821,11.4712,11.4712,126400.0
2005-03-14 13:00:00,21.14,21.14,21.13,21.13,149000.0,11.4658,11.4658,11.4604,11.4604,149000.0
2005-03-14 13:10:00,21.13,21.14,21.13,21.13,283400.0,11.4604,11.4658,11.4604,11.4604,283400.0
2005-03-14 13:20:00,21.13,21.13,21.09,21.1,231000.0,11.4604,11.4604,11.4387,11.4441,231000.0
2005-03-14 13:30:00,21.1,21.14,21.08,21.13,332800.0,11.4441,11.4658,11.4332,11.4604,332800.0
2005-03-14 13:40:00,21.12,21.14,21.11,21.12,137000.0,11.4549,11.4658,11.4495,11.4549,137000.0
2005-03-14 13:50:00,21.13,21.13,21.1,21.11,157800.0,11.4604,11.4604,11.4441,11.4495,157800.0
2005-03-14 14:00:00,21.11,21.12,21.1,21.12,140000.0,11.4495,11.4549,11.4441,11.4549,140000.0
2005-03-14 14:10:00,21.12,21.13,21.1,21.11,187800.0,11.4549,11.4604,11.4441,11.4495,187800.0
2005-03-14 14:20:00,21.11,21.12,21.08,21.08,299600.0,11.4495,11.4549,11.4332,11.4332,299600.0
2005-03-14 14:30:00,21.08,21.09,21.06,21.06,269800.0,11.4332,11.4387,11.4224,11.4224,269800.0
2005-03-14 14:40:00,21.06,21.08,21.05,21.08,361600.0,11.4224,11.4332,11.417,11.4332,361600.0
2005-03-14 14:50:00,21.08,21.11,21.07,21.08,182000.0,11.4332,11.4495,11.4278,11.4332,182000.0
2005-03-14 15:00:00,21.08,21.1,21.07,21.08,254200.0,11.4332,11.4441,11.4278,11.4332,254200.0
2005-03-14 15:10:00,21.08,21.14,21.08,21.14,297000.0,11.4332,11.4658,11.4332,11.4658,297000.0
2005-03-14 15:20:00,21.14,21.17,21.12,21.16,240800.0,11.4658,11.4821,11.4549,11.4766,240800.0
2005-03-14 15:30:00,21.16,21.2,21.16,21.18,384400.0,11.4766,11.4983,11.4766,11.4875,384400.0
2005-03-14 15:40:00,21.18,21.18,21.14,21.15,458600.0,11.4875,11.4875,11.4658,11.4712,458600.0
2005-03-14 15:50:00,21.15,21.18,21.15,21.18,533200.0,11.4712,11.4875,11.4712,11.4875,533200.0
2005-03-15 09:30:00,21.25,21.25,21.16,21.18,484400.0,11.5255,11.5255,11.4766,11.4875,484400.0
2005-03-15 09:40:00,21.18,21.24,21.18,21.22,263800.0,11.4875,11.52,11.4875,11.5092,263800.0
2005-03-15 09:50:00,21.22,21.32,21.22,21.32,341800.0,11.5092,11.5634,11.5092,11.5634,341800.0
2005-03-15 10:00:00,21.32,21.32,21.25,21.28,238200.0,11.5634,11.5634,11.5255,11.5417,238200.0
2005-03-15 10:10:00,21.29,21.29,21.25,21.28,186000.0,11.5471,11.5471,11.5255,11.5417,186000.0
2005-03-15 10:20:00,21.28,21.3,21.28,21.28,145000.0,11.5417,11.5526,11.5417,11.5417,145000.0
2005-03-15 10:30:00,21.28,21.3,21.28,21.29,153400.0,11.5417,11.5526,11.5417,11.5471,153400.0
2005-03-15 10:40:00,21.29,21.32,21.29,21.32,331400.0,11.5471,11.5634,11.5471,11.5634,331400.0
2005-03-15 10:50:00,21.32,21.35,21.31,21.34,333200.0,11.5634,11.5797,11.558,11.5743,333200.0
2005-03-15 11:00:00,21.33,21.35,21.32,21.32,269600.0,11.5688,11.5797,11.5634,11.5634,269600.0
2005-03-15 11:10:00,21.33,21.33,21.31,21.31,217200.0,11.5688,11.5688,11.558,11.558,217200.0
2005-03-15 11:20:00,21.31,21.32,21.3,21.3,196600.0,11.558,11.5634,11.5526,11.5526,196600.0
2005-03-15 11:30:00,21.3,21.31,21.27,21.29,379600.0,11.5526,11.558,11.5363,11.5471,379600.0
2005-03-15 11:40:00,21.29,21.3,21.24,21.25,270600.0,11.5471,11.5526,11.52,11.5255,270600.0
2005-03-15 11:50:00,21.25,21.25,21.23,21.24,265800.0,11.5255,11.5255,11.5146,11.52,265800.0
2005-03-15 12:00:00,21.24,21.24,21.2,21.22,288200.0,11.52,11.52,11.4983,11.5092,288200.0
2005-03-15 12:10:00,21.21,21.24,21.2,21.24,256400.0,11.5038,11.52,11.4983,11.52,256400.0
2005-03-15 12:20:00,21.24,21.26,21.23,21.25,115200.0,11.52,11.5309,11.5146,11.5255,115200.0
2005-03-15 12:30:00,21.25,21.26,21.23,21.23,198000.0,11.5255,11.5309,11.5146,11.5146,198000.0
2005-03-15 12:40:00,21.23,21.24,21.22,21.23,146800.0,11.5146,11.52,11.5092,11.5146,146800.0
2005-03-15 12:50:00,21.23,21.23,21.21,21.22,133600.0,11.5146,11.5146,11.5038,11.5092,133600.0
2005-03-15 13:00:00,21.22,21.22,21.21,21.21,90200.0,11.5092,11.5092,11.5038,11.5038,90200.0
2005-03-15 13:10:00,21.21,21.21,21.21,21.21,272800.0,11.5038,11.5038,11.5038,11.5038,272800.0
2005-03-15 13:20:00,21.21,21.21,21.2,21.21,143200.0,11.5038,11.5038,11.4983,11.5038,143200.0
2005-03-15 13:30:00,21.21,21.21,21.18,21.18,297600.0,11.5038,11.5038,11.4875,11.4875,297600.0
2005-03-15 13:40:00,21.18,21.18,21.15,21.17,170800.0,11.4875,11.4875,11.4712,11.4821,170800.0
2005-03-15 13:50:00,21.17,21.18,21.15,21.17,204000.0,11.4821,11.4875,11.4712,11.4821,204000.0
2005-03-15 14:00:00,21.17,21.2,21.17,21.18,120200.0,11.4821,11.4983,11.4821,11.4875,120200.0
2005-03-15 14:10:00,21.18,21.21,21.18,21.19,217800.0,11.4875,11.5038,11.4875,11.4929,217800.0
2005-03-15 14:20:00,21.19,21.19,21.18,21.18,110200.0,11.4929,11.4929,11.4875,11.4875,110200.0
2005-03-15 14:30:00,21.18,21.18,21.16,21.18,166200.0,11.4875,11.4875,11.4766,11.4875,166200.0
2005-03-15 14:40:00,21.18,21.19,21.16,21.18,174600.0,11.4875,11.4929,11.4766,11.4875,174600.0
2005-03-15 14:50:00,21.18,21.22,21.18,21.18,182400.0,11.4875,11.5092,11.4875,11.4875,182400.0
2005-03-15 15:00:00,21.18,21.18,21.16,21.16,161000.0,11.4875,11.4875,11.4766,11.4766,161000.0
2005-03-15 15:10:00,21.16,21.18,21.15,21.18,302800.0,11.4766,11.4875,11.4712,11.4875,302800.0
2005-03-15 15:20:00,21.18,21.18,21.16,21.16,184400.0,11.4875,11.4875,11.4766,11.4766,184400.0
2005-03-15 15:30:00,21.16,21.17,21.11,21.13,460800.0,11.4766,11.4821,11.4495,11.4604,460800.0
2005-03-15 15:40:00,21.12,21.13,21.09,21.1,427200.0,11.4549,11.4604,11.4387,11.4441,427200.0
2005-03-15 15:50:00,21.11,21.15,21.1,21.12,611600.0,11.4495,11.4712,11.4441,11.4549,611600.0
2005-03-16 09:30:00,21.13,21.25,21.12,21.25,792200.0,11.4604,11.5255,11.4549,11.5255,792200.0
2005-03-16 09:40:00,21.25,21.25,21.13,21.13,657200.0,11.5255,11.5255,11.4604,11.4604,657200.0
2005-03-16 09:50:00,21.13,21.16,21.13,21.15,519000.0,11.4604,11.4766,11.4604,11.4712,519000.0
2005-03-16 10:00:00,21.16,21.2,21.15,21.19,391400.0,11.4766,11.4983,11.4712,11.4929,391400.0
2005-03-16 10:10:00,21.2,21.2,21.13,21.13,320000.0,11.4983,11.4983,11.4604,11.4604,320000.0
2005-03-16 10:20:00,21.13,21.13,21.12,21.13,275600.0,11.4604,11.4604,11.4549,11.4604,275600.0
2005-03-16 10:30:00,21.13,21.15,21.11,21.11,338000.0,11.4604,11.4712,11.4495,11.4495,338000.0
2005-03-16 10:40:00,21.11,21.11,21.07,21.08,488400.0,11.4495,11.4495,11.4278,11.4332,488400.0
2005-03-16 10:50:00,21.09,21.1,21.08,21.08,377600.0,11.4387,11.4441,11.4332,11.4332,377600.0
2005-03-16 11:00:00,21.08,21.1,21.08,21.08,338400.0,11.4332,11.4441,11.4332,11.4332,338400.0
2005-03-16 11:10:00,21.08,21.09,21.07,21.08,354400.0,11.4332,11.4387,11.4278,11.4332,354400.0
2005-03-16 11:20:00,21.08,21.08,21.06,21.07,343600.0,11.4332,11.4332,11.4224,11.4278,343600.0
2005-03-16 11:30:00,21.07,21.07,21.05,21.06,220600.0,11.4278,11.4278,11.417,11.4224,220600.0
2005-03-16 11:40:00,21.06,21.06,21.02,21.03,221800.0,11.4224,11.4224,11.4007,11.4061,221800.0
2005-03-16 11:50:00,21.03,21.04,21.01,21.02,301000.0,11.4061,11.4116,11.3953,11.4007,301000.0
2005-03-16 12:00:00,21.02,21.05,21.02,21.04,353000.0,11.4007,11.417,11.4007,11.4116,353000.0
2005-03-16 12:10:00,21.04,21.09,21.04,21.08,176800.0,11.4116,11.4387,11.4116,11.4332,176800.0
2005-03-16 12:20:00,21.08,21.08,21.03,21.04,167400.0,11.4332,11.4332,11.4061,11.4116,167400.0
2005-03-16 12:30:00,21.04,21.05,21.02,21.04,166600.0,11.4116,11.417,11.4007,11.4116,166600.0
2005-03-16 12:40:00,21.04,21.04,21.02,21.03,167000.0,11.4116,11.4116,11.4007,11.4061,167000.0
2005-03-16 12:50:00,21.03,21.05,21.03,21.05,197600.0,11.4061,11.417,11.4061,11.417,197600.0
2005-03-16 13:00:00,21.05,21.07,21.03,21.03,252400.0,11.417,11.4278,11.4061,11.4061,252400.0
2005-03-16 13:10:00,21.03,21.05,21.03,21.05,125800.0,11.4061,11.417,11.4061,11.417,125800.0
2005-03-16 13:20:00,21.05,21.08,21.05,21.07,241000.0,11.417,11.4332,11.417,11.4278,241000.0
2005-03-16 13:30:00,21.06,21.07,21.04,21.05,220400.0,11.4224,11.4278,11.4116,11.417,220400.0
2005-03-16 13:40:00,21.05,21.07,21.04,21.05,149200.0,11.417,11.4278,11.4116,11.417,149200.0
2005-03-16 13:50:00,21.05,21.06,21.03,21.03,238200.0,11.417,11.4224,11.4061,11.4061,238200.0
2005-03-16 14:00:00,21.03,21.04,20.98,21.03,562800.0,11.4061,11.4116,11.379,11.4061,562800.0
2005-03-16 14:10:00,21.03,21.05,20.98,21.04,146400.0,11.4061,11.417,11.379,11.4116,146400.0
2005-03-16 14:20:00,21.05,21.05,21.03,21.04,172200.0,11.417,11.417,11.4061,11.4116,172200.0
2005-03-16 14:30:00,21.03,21.04,21.0,21.03,271600.0,11.4061,11.4116,11.3899,11.4061,271600.0
2005-03-16 14:40:00,21.03,21.03,21.0,21.01,328600.0,11.4061,11.4061,11.3899,11.3953,328600.0
2005-03-16 14:50:00,21.01,21.03,20.97,20.98,298800.0,11.3953,11.4061,11.3736,11.379,298800.0
2005-03-16 15:00:00,20.98,20.98,20.97,20.98,453200.0,11.379,11.379,11.3736,11.379,453200.0
2005-03-16 15:10:00,20.98,20.98,20.95,20.97,399000.0,11.379,11.379,11.3627,11.3736,399000.0
2005-03-16 15:20:00,20.97,20.97,20.92,20.93,493800.0,11.3736,11.3736,11.3465,11.3519,493800.0
2005-03-16 15:30:00,20.93,20.97,20.92,20.96,498800.0,11.3519,11.3736,11.3465,11.3682,498800.0
2005-03-16 15:40:00,20.96,20.96,20.94,20.95,451000.0,11.3682,11.3682,11.3573,11.3627,451000.0
2005-03-16 15:50:00,20.95,20.99,20.93,20.97,817200.0,11.3627,11.3844,11.3519,11.3736,817200.0
2005-03-17 09:30:00,20.94,20.98,20.9,20.92,619000.0,11.3573,11.379,11.3356,11.3465,619000.0
2005-03-17 09:40:00,20.92,20.92,20.88,20.91,422800.0,11.3465,11.3465,11.3248,11.341,422800.0
2005-03-17 09:50:00,20.91,20.93,20.89,20.91,301600.0,11.341,11.3519,11.3302,11.341,301600.0
2005-03-17 10:00:00,20.91,20.93,20.89,20.91,201400.0,11.341,11.3519,11.3302,11.341,201400.0
2005-03-17 10:10:00,20.9,20.92,20.88,20.91,208800.0,11.3356,11.3465,11.3248,11.341,208800.0
2005-03-17 10:20:00,20.91,20.95,20.9,20.95,403400.0,11.341,11.3627,11.3356,11.3627,403400.0
2005-03-17 10:30:00,20.93,20.93,20.92,20.93,295000.0,11.3519,11.3519,11.3465,11.3519,295000.0
2005-03-17 10:40:00,20.92,20.93,20.89,20.91,171800.0,11.3465,11.3519,11.3302,11.341,171800.0
2005-03-17 10:50:00,20.91,20.96,20.91,20.96,226600.0,11.341,11.3682,11.341,11.3682,226600.0
2005-03-17 11:00:00,20.96,20.98,20.95,20.97,192200.0,11.3682,11.379,11.3627,11.3736,192200.0
2005-03-17 11:10:00,20.98,21.01,20.97,20.99,151400.0,11.379,11.3953,11.3736,11.3844,151400.0
2005-03-17 11:20:00,20.98,20.98,20.93,20.93,218800.0,11.379,11.379,11.3519,11.3519,218800.0
2005-03-17 11:30:00,20.93,20.96,20.93,20.95,165800.0,11.3519,11.3682,11.3519,11.3627,165800.0
2005-03-17 11:40:00,20.96,20.96,20.94,20.94,91600.0,11.3682,11.3682,11.3573,11.3573,91600.0
2005-03-17 11:50:00,20.94,20.95,20.92,20.93,116600.0,11.3573,11.3627,11.3465,11.3519,116600.0
2005-03-17 12:00:00,20.93,20.94,20.91,20.93,129600.0,11.3519,11.3573,11.341,11.3519,129600.0
2005-03-17 12:10:00,20.94,20.99,20.93,20.97,95200.0,11.3573,11.3844,11.3519,11.3736,95200.0
2005-03-17 12:20:00,20.97,21.04,20.97,21.03,238200.0,11.3736,11.4116,11.3736,11.4061,238200.0
2005-03-17 12:30:00,21.04,21.08,21.03,21.07,150400.0,11.4116,11.4332,11.4061,11.4278,150400.0
2005-03-17 12:40:00,21.07,21.07,21.0,21.02,151200.0,11.4278,11.4278,11.3899,11.4007,151200.0
2005-03-17 12:50:00,21.02,21.06,21.02,21.06,113800.0,11.4007,11.4224,11.4007,11.4224,113800.0
2005-03-17 13:00:00,21.06,21.06,21.03,21.03,110400.0,11.4224,11.4224,11.4061,11.4061,110400.0
2005-03-17 13:10:00,21.04,21.04,21.0,21.0,176000.0,11.4116,11.4116,11.3899,11.3899,176000.0
2005-03-17 13:20:00,21.0,21.01,20.98,20.98,92600.0,11.3899,11.3953,11.379,11.379,92600.0
2005-03-17 13:30:00,20.98,21.01,20.96,20.99,148600.0,11.379,11.3953,11.3682,11.3844,148600.0
2005-03-17 13:40:00,20.99,21.0,20.97,20.98,81000.0,11.3844,11.3899,11.3736,11.379,81000.0
2005-03-17 13:50:00,20.99,20.99,20.93,20.96,155800.0,11.3844,11.3844,11.3519,11.3682,155800.0
2005-03-17 14:00:00,20.96,20.96,20.89,20.93,266000.0,11.3682,11.3682,11.3302,11.3519,266000.0
2005-03-17 14:10:00,20.93,20.98,20.92,20.97,140200.0,11.3519,11.379,11.3465,11.3736,140200.0
2005-03-17 14:20:00,20.97,21.05,20.97,21.03,205600.0,11.3736,11.417,11.3736,11.4061,205600.0
2005-03-17 14:30:00,21.03,21.04,21.0,21.0,132800.0,11.4061,11.4116,11.3899,11.3899,132800.0
2005-03-17 14:40:00,21.0,21.05,21.0,21.03,192600.0,11.3899,11.417,11.3899,11.4061,192600.0
2005-03-17 14:50:00,21.04,21.04,21.0,21.03,175800.0,11.4116,11.4116,11.3899,11.4061,175800.0
2005-03-17 15:00:00,21.02,21.04,21.0,21.04,198800.0,11.4007,11.4116,11.3899,11.4116,198800.0
2005-03-17 15:10:00,21.05,21.05,21.02,21.04,190800.0,11.417,11.417,11.4007,11.4116,190800.0
2005-03-17 15:20:00,21.04,21.05,21.03,21.04,187200.0,11.4116,11.417,11.4061,11.4116,187200.0
2005-03-17 15:30:00,21.04,21.05,21.02,21.04,215000.0,11.4116,11.417,11.4007,11.4116,215000.0
2005-03-17 15:40:00,21.03,21.04,20.99,21.0,327600.0,11.4061,11.4116,11.3844,11.3899,327600.0
2005-03-17 15:50:00,20.99,21.0,20.97,21.0,319200.0,11.3844,11.3899,11.3736,11.3899,319200.0
2005-03-18 09:30:00,21.0,21.06,20.95,21.0,5200800.0,11.3899,11.4224,11.3627,11.3899,5200800.0
2005-03-18 09:40:00,21.0,21.05,20.97,20.99,284400.0,11.3899,11.417,11.3736,11.3844,284400.0
2005-03-18 09:50:00,20.99,21.03,20.96,20.98,208800.0,11.3844,11.4061,11.3682,11.379,208800.0
2005-03-18 10:00:00,20.99,20.99,20.9,20.97,327200.0,11.3844,11.3844,11.3356,11.3736,327200.0
2005-03-18 10:10:00,20.97,20.97,20.9,20.9,313400.0,11.3736,11.3736,11.3356,11.3356,313400.0
2005-03-18 10:20:00,20.91,20.97,20.9,20.97,289600.0,11.341,11.3736,11.3356,11.3736,289600.0
2005-03-18 10:30:00,20.97,20.97,20.9,20.9,295200.0,11.3736,11.3736,11.3356,11.3356,295200.0
2005-03-18 10:40:00,20.9,20.92,20.88,20.88,231400.0,11.3356,11.3465,11.3248,11.3248,231400.0
2005-03-18 10:50:00,20.88,20.92,20.88,20.92,171600.0,11.3248,11.3465,11.3248,11.3465,171600.0
2005-03-18 11:00:00,20.92,20.95,20.91,20.94,202400.0,11.3465,11.3627,11.341,11.3573,202400.0
2005-03-18 11:10:00,20.94,20.95,20.92,20.92,204000.0,11.3573,11.3627,11.3465,11.3465,204000.0
2005-03-18 11:20:00,20.92,20.97,20.91,20.92,183600.0,11.3465,11.3736,11.341,11.3465,183600.0
2005-03-18 11:30:00,20.92,20.92,20.87,20.88,189400.0,11.3465,11.3465,11.3194,11.3248,189400.0
2005-03-18 11:40:00,20.88,20.88,20.83,20.85,328600.0,11.3248,11.3248,11.2977,11.3085,328600.0
2005-03-18 11:50:00,20.85,20.85,20.83,20.85,194600.0,11.3085,11.3085,11.2977,11.3085,194600.0
2005-03-18 12:00:00,20.85,20.85,20.83,20.84,225400.0,11.3085,11.3085,11.2977,11.3031,225400.0
2005-03-18 12:10:00,20.84,20.88,20.84,20.85,148000.0,11.3031,11.3248,11.3031,11.3085,148000.0
2005-03-18 12:20:00,20.85,20.86,20.83,20.83,156600.0,11.3085,11.3139,11.2977,11.2977,156600.0
2005-03-18 12:30:00,20.84,20.86,20.83,20.84,158000.0,11.3031,11.3139,11.2977,11.3031,158000.0
2005-03-18 12:40:00,20.84,20.85,20.83,20.85,185200.0,11.3031,11.3085,11.2977,11.3085,185200.0
2005-03-18 12:50:00,20.85,20.86,20.83,20.83,164800.0,11.3085,11.3139,11.2977,11.2977,164800.0
2005-03-18 13:00:00,20.84,20.84,20.79,20.8,356800.0,11.3031,11.3031,11.276,11.2814,356800.0
2005-03-18 13:10:00,20.81,20.83,20.8,20.8,238600.0,11.2868,11.2977,11.2814,11.2814,238600.0
2005-03-18 13:20:00,20.8,20.8,20.78,20.8,186800.0,11.2814,11.2814,11.2705,11.2814,186800.0
2005-03-18 13:30:00,20.8,20.8,20.78,20.79,358000.0,11.2814,11.2814,11.2705,11.276,358000.0
2005-03-18 13:40:00,20.79,20.8,20.71,20.72,432200.0,11.276,11.2814,11.2326,11.238,432200.0
2005-03-18 13:50:00,20.72,20.78,20.71,20.77,374200.0,11.238,11.2705,11.2326,11.2651,374200.0
2005-03-18 14:00:00,20.77,20.8,20.75,20.75,405200.0,11.2651,11.2814,11.2543,11.2543,405200.0
2005-03-18 14:10:00,20.75,20.77,20.75,20.77,414400.0,11.2543,11.2651,11.2543,11.2651,414400.0
2005-03-18 14:20:00,20.77,20.82,20.77,20.81,272000.0,11.2651,11.2922,11.2651,11.2868,272000.0
2005-03-18 14:30:00,20.81,20.83,20.8,20.83,379400.0,11.2868,11.2977,11.2814,11.2977,379400.0
2005-03-18 14:40:00,20.83,20.83,20.79,20.79,315600.0,11.2977,11.2977,11.276,11.276,315600.0
2005-03-18 14:50:00,20.79,20.82,20.75,20.8,351000.0,11.276,11.2922,11.2543,11.2814,351000.0
2005-03-18 15:00:00,20.8,20.8,20.7,20.72,570000.0,11.2814,11.2814,11.2271,11.238,570000.0
2005-03-18 15:10:00,20.72,20.77,20.72,20.77,448600.0,11.238,11.2651,11.238,11.2651,448600.0
2005-03-18 15:20:00,20.76,20.79,20.74,20.74,507400.0,11.2597,11.276,11.2488,11.2488,507400.0
2005-03-18 15:30:00,20.74,20.79,20.73,20.79,536400.0,11.2488,11.276,11.2434,11.276,536400.0
2005-03-18 15:40:00,20.79,20.8,20.74,20.74,1155400.0,11.276,11.2814,11.2488,11.2488,1155400.0
2005-03-18 15:50:00,20.74,20.75,20.72,20.73,2269000.0,11.2488,11.2543,11.238,11.2434,2269000.0
2005-03-21 09:30:00,20.81,20.85,20.78,20.82,737800.0,11.2868,11.3085,11.2705,11.2922,737800.0
2005-03-21 09:40:00,20.82,20.83,20.78,20.8,455200.0,11.2922,11.2977,11.2705,11.2814,455200.0
2005-03-21 09:50:00,20.79,20.84,20.78,20.83,359600.0,11.276,11.3031,11.2705,11.2977,359600.0
2005-03-21 10:00:00,20.83,20.85,20.78,20.79,615800.0,11.2977,11.3085,11.2705,11.276,615800.0
2005-03-21 10:10:00,20.78,20.79,20.75,20.77,325600.0,11.2705,11.276,11.2543,11.2651,325600.0
2005-03-21 10:20:00,20.77,20.78,20.71,20.72,216800.0,11.2651,11.2705,11.2326,11.238,216800.0
2005-03-21 10:30:00,20.73,20.73,20.63,20.65,405800.0,11.2434,11.2434,11.1892,11.2,405800.0
2005-03-21 10:40:00,20.65,20.68,20.64,20.68,240800.0,11.2,11.2163,11.1946,11.2163,240800.0
2005-03-21 10:50:00,20.68,20.73,20.68,20.73,195400.0,11.2163,11.2434,11.2163,11.2434,195400.0
2005-03-21 11:00:00,20.73,20.77,20.73,20.75,320000.0,11.2434,11.2651,11.2434,11.2543,320000.0
2005-03-21 11:10:00,20.75,20.75,20.72,20.74,219000.0,11.2543,11.2543,11.238,11.2488,219000.0
2005-03-21 11:20:00,20.74,20.75,20.73,20.73,235000.0,11.2488,11.2543,11.2434,11.2434,235000.0
2005-03-21 11:30:00,20.73,20.75,20.71,20.73,399000.0,11.2434,11.2543,11.2326,11.2434,399000.0
2005-03-21 11:40:00,20.74,20.75,20.73,20.74,144000.0,11.2488,11.2543,11.2434,11.2488,144000.0
2005-03-21 11:50:00,20.73,20.74,20.72,20.72,189800.0,11.2434,11.2488,11.238,11.238,189800.0
2005-03-21 12:00:00,20.72,20.74,20.7,20.72,367600.0,11.238,11.2488,11.2271,11.238,367600.0
2005-03-21 12:10:00,20.72,20.75,20.72,20.72,452000.0,11.238,11.2543,11.238,11.238,452000.0
2005-03-21 12:20:00,20.72,20.72,20.68,20.7,521200.0,11.238,11.238,11.2163,11.2271,521200.0
2005-03-21 12:30:00,20.7,20.7,20.68,20.69,118400.0,11.2271,11.2271,11.2163,11.2217,118400.0
2005-03-21 12:40:00,20.7,20.71,20.69,20.71,228400.0,11.2271,11.2326,11.2217,11.2326,228400.0
2005-03-21 12:50:00,20.71,20.71,20.7,20.7,173800.0,11.2326,11.2326,11.2271,11.2271,173800.0
2005-03-21 13:00:00,20.7,20.71,20.69,20.71,200000.0,11.2271,11.2326,11.2217,11.2326,200000.0
2005-03-21 13:10:00,20.7,20.71,20.68,20.68,111400.0,11.2271,11.2326,11.2163,11.2163,111400.0
2005-03-21 13:20:00,20.69,20.69,20.64,20.65,317400.0,11.2217,11.2217,11.1946,11.2,317400.0
2005-03-21 13:30:00,20.64,20.66,20.63,20.64,242000.0,11.1946,11.2055,11.1892,11.1946,242000.0
2005-03-21 13:40:00,20.64,20.65,20.64,20.64,129600.0,11.1946,11.2,11.1946,11.1946,129600.0
2005-03-21 13:50:00,20.64,20.65,20.64,20.65,93800.0,11.1946,11.2,11.1946,11.2,93800.0
2005-03-21 14:00:00,20.65,20.68,20.64,20.68,269600.0,11.2,11.2163,11.1946,11.2163,269600.0
2005-03-21 14:10:00,20.68,20.71,20.68,20.7,323000.0,11.2163,11.2326,11.2163,11.2271,323000.0
2005-03-21 14:20:00,20.69,20.72,20.68,20.7,330800.0,11.2217,11.238,11.2163,11.2271,330800.0
2005-03-21 14:30:00,20.7,20.75,20.69,20.74,290800.0,11.2271,11.2543,11.2217,11.2488,290800.0
2005-03-21 14:40:00,20.74,20.75,20.72,20.72,220400.0,11.2488,11.2543,11.238,11.238,220400.0
2005-03-21 14:50:00,20.73,20.74,20.71,20.73,199000.0,11.2434,11.2488,11.2326,11.2434,199000.0
2005-03-21 15:00:00,20.73,20.75,20.72,20.75,168000.0,11.2434,11.2543,11.238,11.2543,168000.0
2005-03-21 15:10:00,20.75,20.77,20.75,20.76,206600.0,11.2543,11.2651,11.2543,11.2597,206600.0
2005-03-21 15:20:00,20.76,20.84,20.76,20.83,487600.0,11.2597,11.3031,11.2597,11.2977,487600.0
2005-03-21 15:30:00,20.83,20.83,20.8,20.81,339000.0,11.2977,11.2977,11.2814,11.2868,339000.0
2005-03-21 15:40:00,20.81,20.82,20.8,20.81,302200.0,11.2868,11.2922,11.2814,11.2868,302200.0
2005-03-21 15:50:00,20.81,20.82,20.79,20.8,413000.0,11.2868,11.2922,11.276,11.2814,413000.0
2005-03-22 09:30:00,20.82,20.93,20.82,20.86,605200.0,11.2922,11.3519,11.2922,11.3139,605200.0
2005-03-22 09:40:00,20.86,20.86,20.83,20.84,260600.0,11.3139,11.3139,11.2977,11.3031,260600.0
2005-03-22 09:50:00,20.84,20.84,20.83,20.84,225600.0,11.3031,11.3031,11.2977,11.3031,225600.0
2005-03-22 10:00:00,20.84,20.85,20.84,20.85,274800.0,11.3031,11.3085,11.3031,11.3085,274800.0
2005-03-22 10:10:00,20.84,20.87,20.83,20.87,500600.0,11.3031,11.3194,11.2977,11.3194,500600.0
2005-03-22 10:20:00,20.87,20.91,20.86,20.89,409200.0,11.3194,11.341,11.3139,11.3302,409200.0
2005-03-22 10:30:00,20.9,20.92,20.89,20.92,458800.0,11.3356,11.3465,11.3302,11.3465,458800.0
2005-03-22 10:40:00,20.91,20.93,20.9,20.92,232600.0,11.341,11.3519,11.3356,11.3465,232600.0
2005-03-22 10:50:00,20.92,20.92,20.88,20.88,328200.0,11.3465,11.3465,11.3248,11.3248,328200.0
2005-03-22 11:00:00,20.88,20.88,20.86,20.88,278800.0,11.3248,11.3248,11.3139,11.3248,278800.0
2005-03-22 11:10:00,20.87,20.89,20.85,20.86,202400.0,11.3194,11.3302,11.3085,11.3139,202400.0
2005-03-22 11:20:00,20.86,20.86,20.83,20.84,134600.0,11.3139,11.3139,11.2977,11.3031,134600.0
2005-03-22 11:30:00,20.84,20.86,20.83,20.85,145000.0,11.3031,11.3139,11.2977,11.3085,145000.0
2005-03-22 11:40:00,20.84,20.85,20.83,20.83,125400.0,11.3031,11.3085,11.2977,11.2977,125400.0
2005-03-22 11:50:00,20.83,20.85,20.83,20.85,107000.0,11.2977,11.3085,11.2977,11.3085,107000.0
2005-03-22 12:00:00,20.85,20.86,20.83,20.84,151800.0,11.3085,11.3139,11.2977,11.3031,151800.0
2005-03-22 12:10:00,20.84,20.84,20.83,20.83,220400.0,11.3031,11.3031,11.2977,11.2977,220400.0
2005-03-22 12:20:00,20.84,20.84,20.83,20.84,77400.0,11.3031,11.3031,11.2977,11.3031,77400.0
2005-03-22 12:30:00,20.84,20.84,20.83,20.83,82600.0,11.3031,11.3031,11.2977,11.2977,82600.0
2005-03-22 12:40:00,20.84,20.85,20.83,20.85,378600.0,11.3031,11.3085,11.2977,11.3085,378600.0
2005-03-22 12:50:00,20.85,20.85,20.83,20.84,149800.0,11.3085,11.3085,11.2977,11.3031,149800.0
2005-03-22 13:00:00,20.84,20.85,20.83,20.85,232600.0,11.3031,11.3085,11.2977,11.3085,232600.0
2005-03-22 13:10:00,20.85,20.85,20.83,20.84,173000.0,11.3085,11.3085,11.2977,11.3031,173000.0
2005-03-22 13:20:00,20.84,20.85,20.83,20.84,235600.0,11.3031,11.3085,11.2977,11.3031,235600.0
2005-03-22 13:30:00,20.84,20.85,20.84,20.85,100000.0,11.3031,11.3085,11.3031,11.3085,100000.0
2005-03-22 13:40:00,20.84,20.85,20.83,20.85,128200.0,11.3031,11.3085,11.2977,11.3085,128200.0
2005-03-22 13:50:00,20.85,20.86,20.85,20.85,274400.0,11.3085,11.3139,11.3085,11.3085,274400.0
2005-03-22 14:00:00,20.85,20.86,20.85,20.86,167400.0,11.3085,11.3139,11.3085,11.3139,167400.0
2005-03-22 14:10:00,20.86,20.88,20.85,20.86,272600.0,11.3139,11.3248,11.3085,11.3139,272600.0
2005-03-22 14:20:00,20.86,20.86,20.82,20.83,544600.0,11.3139,11.3139,11.2922,11.2977,544600.0
2005-03-22 14:30:00,20.83,20.85,20.75,20.75,557200.0,11.2977,11.3085,11.2543,11.2543,557200.0
2005-03-22 14:40:00,20.75,20.8,20.67,20.68,585200.0,11.2543,11.2814,11.2109,11.2163,585200.0
2005-03-22 14:50:00,20.68,20.72,20.65,20.71,417000.0,11.2163,11.238,11.2,11.2326,417000.0
2005-03-22 15:00:00,20.71,20.72,20.68,20.7,432200.0,11.2326,11.238,11.2163,11.2271,432200.0
2005-03-22 15:10:00,20.7,20.71,20.64,20.67,517800.0,11.2271,11.2326,11.1946,11.2109,517800.0
2005-03-22 15:20:00,20.67,20.69,20.64,20.68,466600.0,11.2109,11.2217,11.1946,11.2163,466600.0
2005-03-22 15:30:00,20.68,20.69,20.66,20.66,428000.0,11.2163,11.2217,11.2055,11.2055,428000.0
2005-03-22 15:40:00,20.66,20.66,20.64,20.66,570000.0,11.2055,11.2055,11.1946,11.2055,570000.0
2005-03-22 15:50:00,20.65,20.7,20.65,20.69,788800.0,11.2,11.2271,11.2,11.2217,788800.0
2005-03-23 09:30:00,20.65,20.68,20.6,20.61,815200.0,11.2,11.2163,11.1729,11.1783,815200.0
2005-03-23 09:40:00,20.61,20.63,20.53,20.58,829000.0,11.1783,11.1892,11.1349,11.1621,829000.0
2005-03-23 09:50:00,20.58,20.59,20.55,20.55,307200.0,11.1621,11.1675,11.1458,11.1458,307200.0
2005-03-23 10:00:00,20.55,20.58,20.54,20.55,1102000.0,11.1458,11.1621,11.1404,11.1458,1102000.0
2005-03-23 10:10:00,20.55,20.57,20.55,20.56,488800.0,11.1458,11.1566,11.1458,11.1512,488800.0
2005-03-23 10:20:00,20.56,20.57,20.54,20.57,378000.0,11.1512,11.1566,11.1404,11.1566,378000.0
2005-03-23 10:30:00,20.57,20.6,20.54,20.55,250400.0,11.1566,11.1729,11.1404,11.1458,250400.0
2005-03-23 10:40:00,20.55,20.59,20.55,20.58,370600.0,11.1458,11.1675,11.1458,11.1621,370600.0
2005-03-23 10:50:00,20.58,20.65,20.55,20.63,523200.0,11.1621,11.2,11.1458,11.1892,523200.0
2005-03-23 11:00:00,20.61,20.66,20.59,20.66,197200.0,11.1783,11.2055,11.1675,11.2055,197200.0
2005-03-23 11:10:00,20.66,20.68,20.66,20.68,198400.0,11.2055,11.2163,11.2055,11.2163,198400.0
2005-03-23 11:20:00,20.68,20.68,20.63,20.65,238000.0,11.2163,11.2163,11.1892,11.2,238000.0
2005-03-23 11:30:00,20.65,20.65,20.59,20.59,280800.0,11.2,11.2,11.1675,11.1675,280800.0
2005-03-23 11:40:00,20.59,20.61,20.59,20.61,143200.0,11.1675,11.1783,11.1675,11.1783,143200.0
2005-03-23 11:50:00,20.61,20.63,20.59,20.62,209600.0,11.1783,11.1892,11.1675,11.1838,209600.0
2005-03-23 12:00:00,20.62,20.65,20.6,20.64,204000.0,11.1838,11.2,11.1729,11.1946,204000.0
2005-03-23 12:10:00,20.63,20.68,20.63,20.64,365200.0,11.1892,11.2163,11.1892,11.1946,365200.0
2005-03-23 12:20:00,20.64,20.65,20.64,20.65,178600.0,11.1946,11.2,11.1946,11.2,178600.0
2005-03-23 12:30:00,20.65,20.65,20.61,20.63,209600.0,11.2,11.2,11.1783,11.1892,209600.0
2005-03-23 12:40:00,20.63,20.66,20.63,20.65,115800.0,11.1892,11.2055,11.1892,11.2,115800.0
2005-03-23 12:50:00,20.65,20.65,20.63,20.63,123600.0,11.2,11.2,11.1892,11.1892,123600.0
2005-03-23 13:00:00,20.64,20.65,20.63,20.63,189800.0,11.1946,11.2,11.1892,11.1892,189800.0
2005-03-23 13:10:00,20.63,20.64,20.59,20.6,197600.0,11.1892,11.1946,11.1675,11.1729,197600.0
2005-03-23 13:20:00,20.6,20.6,20.58,20.58,122000.0,11.1729,11.1729,11.1621,11.1621,122000.0
2005-03-23 13:30:00,20.58,20.58,20.56,20.58,223400.0,11.1621,11.1621,11.1512,11.1621,223400.0
2005-03-23 13:40:00,20.57,20.63,20.57,20.6,162800.0,11.1566,11.1892,11.1566,11.1729,162800.0
2005-03-23 13:50:00,20.61,20.62,20.59,20.62,104800.0,11.1783,11.1838,11.1675,11.1838,104800.0
2005-03-23 14:00:00,20.62,20.65,20.61,20.62,259800.0,11.1838,11.2,11.1783,11.1838,259800.0
2005-03-23 14:10:00,20.62,20.63,20.58,20.59,168200.0,11.1838,11.1892,11.1621,11.1675,168200.0
2005-03-23 14:20:00,20.58,20.59,20.57,20.59,179800.0,11.1621,11.1675,11.1566,11.1675,179800.0
2005-03-23 14:30:00,20.59,20.59,20.56,20.56,273800.0,11.1675,11.1675,11.1512,11.1512,273800.0
2005-03-23 14:40:00,20.56,20.56,20.56,20.56,181200.0,11.1512,11.1512,11.1512,11.1512,181200.0
2005-03-23 14:50:00,20.56,20.59,20.56,20.57,247800.0,11.1512,11.1675,11.1512,11.1566,247800.0
2005-03-23 15:00:00,20.57,20.58,20.56,20.56,198600.0,11.1566,11.1621,11.1512,11.1512,198600.0
2005-03-23 15:10:00,20.56,20.6,20.56,20.59,332000.0,11.1512,11.1729,11.1512,11.1675,332000.0
2005-03-23 15:20:00,20.59,20.65,20.58,20.62,289200.0,11.1675,11.2,11.1621,11.1838,289200.0
2005-03-23 15:30:00,20.62,20.63,20.6,20.62,216200.0,11.1838,11.1892,11.1729,11.1838,216200.0
2005-03-23 15:40:00,20.62,20.64,20.61,20.62,289800.0,11.1838,11.1946,11.1783,11.1838,289800.0
2005-03-23 15:50:00,20.63,20.63,20.58,20.59,648400.0,11.1892,11.1892,11.1621,11.1675,648400.0
2005-03-24 09:30:00,20.72,20.72,20.61,20.61,453200.0,11.238,11.238,11.1783,11.1783,453200.0
2005-03-24 09:40:00,20.61,20.64,20.61,20.61,161000.0,11.1783,11.1946,11.1783,11.1783,161000.0
2005-03-24 09:50:00,20.61,20.63,20.61,20.62,210800.0,11.1783,11.1892,11.1783,11.1838,210800.0
2005-03-24 10:00:00,20.63,20.66,20.62,20.63,276400.0,11.1892,11.2055,11.1838,11.1892,276400.0
2005-03-24 10:10:00,20.62,20.63,20.59,20.59,162400.0,11.1838,11.1892,11.1675,11.1675,162400.0
2005-03-24 10:20:00,20.6,20.6,20.56,20.57,172400.0,11.1729,11.1729,11.1512,11.1566,172400.0
2005-03-24 10:30:00,20.57,20.61,20.56,20.57,167600.0,11.1566,11.1783,11.1512,11.1566,167600.0
2005-03-24 10:40:00,20.57,20.59,20.54,20.56,236800.0,11.1566,11.1675,11.1404,11.1512,236800.0
2005-03-24 10:50:00,20.56,20.56,20.53,20.54,185400.0,11.1512,11.1512,11.1349,11.1404,185400.0
2005-03-24 11:00:00,20.54,20.55,20.5,20.5,511000.0,11.1404,11.1458,11.1187,11.1187,511000.0
2005-03-24 11:10:00,20.51,20.52,20.49,20.49,357400.0,11.1241,11.1295,11.1132,11.1132,357400.0
2005-03-24 11:20:00,20.49,20.5,20.46,20.46,415000.0,11.1132,11.1187,11.097,11.097,415000.0
2005-03-24 11:30:00,20.46,20.51,20.46,20.5,224000.0,11.097,11.1241,11.097,11.1187,224000.0
2005-03-24 11:40:00,20.5,20.54,20.49,20.52,178400.0,11.1187,11.1404,11.1132,11.1295,178400.0
2005-03-24 11:50:00,20.52,20.52,20.49,20.5,143800.0,11.1295,11.1295,11.1132,11.1187,143800.0
2005-03-24 12:00:00,20.5,20.57,20.5,20.55,119000.0,11.1187,11.1566,11.1187,11.1458,119000.0
2005-03-24 12:10:00,20.55,20.59,20.54,20.56,164000.0,11.1458,11.1675,11.1404,11.1512,164000.0
2005-03-24 12:20:00,20.56,20.57,20.55,20.56,138000.0,11.1512,11.1566,11.1458,11.1512,138000.0
2005-03-24 12:30:00,20.57,20.6,20.56,20.59,144400.0,11.1566,11.1729,11.1512,11.1675,144400.0
2005-03-24 12:40:00,20.59,20.63,20.58,20.61,224400.0,11.1675,11.1892,11.1621,11.1783,224400.0
2005-03-24 12:50:00,20.61,20.62,20.59,20.6,240600.0,11.1783,11.1838,11.1675,11.1729,240600.0
2005-03-24 13:00:00,20.6,20.61,20.59,20.6,128800.0,11.1729,11.1783,11.1675,11.1729,128800.0
2005-03-24 13:10:00,20.61,20.62,20.6,20.61,207400.0,11.1783,11.1838,11.1729,11.1783,207400.0
2005-03-24 13:20:00,20.61,20.63,20.61,20.61,168200.0,11.1783,11.1892,11.1783,11.1783,168200.0
2005-03-24 13:30:00,20.61,20.61,20.59,20.61,121600.0,11.1783,11.1783,11.1675,11.1783,121600.0
2005-03-24 13:40:00,20.61,20.61,20.58,20.58,171600.0,11.1783,11.1783,11.1621,11.1621,171600.0
2005-03-24 13:50:00,20.58,20.59,20.55,20.57,175600.0,11.1621,11.1675,11.1458,11.1566,175600.0
2005-03-24 14:00:00,20.57,20.6,20.56,20.6,78000.0,11.1566,11.1729,11.1512,11.1729,78000.0
2005-03-24 14:10:00,20.6,20.61,20.58,20.59,212200.0,11.1729,11.1783,11.1621,11.1675,212200.0
2005-03-24 14:20:00,20.59,20.6,20.57,20.59,229200.0,11.1675,11.1729,11.1566,11.1675,229200.0
2005-03-24 14:30:00,20.6,20.64,20.59,20.64,258200.0,11.1729,11.1946,11.1675,11.1946,258200.0
2005-03-24 14:40:00,20.65,20.65,20.63,20.63,169400.0,11.2,11.2,11.1892,11.1892,169400.0
2005-03-24 14:50:00,20.63,20.64,20.61,20.63,118600.0,11.1892,11.1946,11.1783,11.1892,118600.0
2005-03-24 15:00:00,20.64,20.65,20.61,20.62,399000.0,11.1946,11.2,11.1783,11.1838,399000.0
2005-03-24 15:10:00,20.62,20.63,20.61,20.61,404800.0,11.1838,11.1892,11.1783,11.1783,404800.0
2005-03-24 15:20:00,20.63,20.65,20.61,20.64,286000.0,11.1892,11.2,11.1783,11.1946,286000.0
2005-03-24 15:30:00,20.64,20.65,20.62,20.63,411200.0,11.1946,11.2,11.1838,11.1892,411200.0
2005-03-24 15:40:00,20.63,20.64,20.6,20.62,414800.0,11.1892,11.1946,11.1729,11.1838,414800.0
2005-03-24 15:50:00,20.63,20.65,20.59,20.61,504200.0,11.1892,11.2,11.1675,11.1783,504200.0
2005-03-28 09:30:00,20.71,20.78,20.65,20.71,661600.0,11.2326,11.2705,11.2,11.2326,661600.0
2005-03-28 09:40:00,20.71,20.74,20.68,20.73,474200.0,11.2326,11.2488,11.2163,11.2434,474200.0
2005-03-28 09:50:00,20.73,20.74,20.69,20.72,204000.0,11.2434,11.2488,11.2217,11.238,204000.0
2005-03-28 10:00:00,20.73,20.73,20.7,20.7,451000.0,11.2434,11.2434,11.2271,11.2271,451000.0
2005-03-28 10:10:00,20.7,20.75,20.7,20.73,260600.0,11.2271,11.2543,11.2271,11.2434,260600.0
2005-03-28 10:20:00,20.73,20.74,20.72,20.74,200400.0,11.2434,11.2488,11.238,11.2488,200400.0
2005-03-28 10:30:00,20.74,20.8,20.73,20.77,288000.0,11.2488,11.2814,11.2434,11.2651,288000.0
2005-03-28 10:40:00,20.77,20.8,20.76,20.79,235400.0,11.2651,11.2814,11.2597,11.276,235400.0
2005-03-28 10:50:00,20.79,20.8,20.78,20.78,169800.0,11.276,11.2814,11.2705,11.2705,169800.0
2005-03-28 11:00:00,20.78,20.78,20.71,20.72,463400.0,11.2705,11.2705,11.2326,11.238,463400.0
2005-03-28 11:10:00,20.72,20.73,20.68,20.69,387400.0,11.238,11.2434,11.2163,11.2217,387400.0
2005-03-28 11:20:00,20.69,20.72,20.68,20.71,238000.0,11.2217,11.238,11.2163,11.2326,238000.0
2005-03-28 11:30:00,20.71,20.72,20.68,20.68,187600.0,11.2326,11.238,11.2163,11.2163,187600.0
2005-03-28 11:40:00,20.68,20.68,20.64,20.65,188200.0,11.2163,11.2163,11.1946,11.2,188200.0
2005-03-28 11:50:00,20.64,20.67,20.61,20.67,243400.0,11.1946,11.2109,11.1783,11.2109,243400.0
2005-03-28 12:00:00,20.67,20.7,20.65,20.67,261200.0,11.2109,11.2271,11.2,11.2109,261200.0
2005-03-28 12:10:00,20.67,20.68,20.65,20.67,236800.0,11.2109,11.2163,11.2,11.2109,236800.0
2005-03-28 12:20:00,20.68,20.68,20.66,20.67,161800.0,11.2163,11.2163,11.2055,11.2109,161800.0
2005-03-28 12:30:00,20.68,20.68,20.65,20.65,176800.0,11.2163,11.2163,11.2,11.2,176800.0
2005-03-28 12:40:00,20.66,20.66,20.64,20.65,85000.0,11.2055,11.2055,11.1946,11.2,85000.0
2005-03-28 12:50:00,20.65,20.65,20.61,20.63,101600.0,11.2,11.2,11.1783,11.1892,101600.0
2005-03-28 13:00:00,20.63,20.64,20.62,20.63,106400.0,11.1892,11.1946,11.1838,11.1892,106400.0
2005-03-28 13:10:00,20.63,20.65,20.63,20.65,155400.0,11.1892,11.2,11.1892,11.2,155400.0
2005-03-28 13:20:00,20.65,20.65,20.63,20.63,114800.0,11.2,11.2,11.1892,11.1892,114800.0
2005-03-28 13:30:00,20.62,20.64,20.61,20.61,256800.0,11.1838,11.1946,11.1783,11.1783,256800.0
2005-03-28 13:40:00,20.61,20.63,20.61,20.63,116000.0,11.1783,11.1892,11.1783,11.1892,116000.0
2005-03-28 13:50:00,20.63,20.63,20.61,20.61,169000.0,11.1892,11.1892,11.1783,11.1783,169000.0
2005-03-28 14:00:00,20.61,20.61,20.57,20.58,298000.0,11.1783,11.1783,11.1566,11.1621,298000.0
2005-03-28 14:10:00,20.58,20.62,20.58,20.6,240000.0,11.1621,11.1838,11.1621,11.1729,240000.0
2005-03-28 14:20:00,20.6,20.64,20.59,20.63,199400.0,11.1729,11.1946,11.1675,11.1892,199400.0
2005-03-28 14:30:00,20.63,20.64,20.58,20.58,261200.0,11.1892,11.1946,11.1621,11.1621,261200.0
2005-03-28 14:40:00,20.58,20.62,20.57,20.6,384600.0,11.1621,11.1838,11.1566,11.1729,384600.0
2005-03-28 14:50:00,20.6,20.65,20.6,20.64,319800.0,11.1729,11.2,11.1729,11.1946,319800.0
2005-03-28 15:00:00,20.64,20.64,20.59,20.6,197800.0,11.1946,11.1946,11.1675,11.1729,197800.0
2005-03-28 15:10:00,20.6,20.6,20.56,20.58,341000.0,11.1729,11.1729,11.1512,11.1621,341000.0
2005-03-28 15:20:00,20.58,20.6,20.57,20.58,433400.0,11.1621,11.1729,11.1566,11.1621,433400.0
2005-03-28 15:30:00,20.58,20.59,20.56,20.58,367600.0,11.1621,11.1675,11.1512,11.1621,367600.0
2005-03-28 15:40:00,20.58,20.58,20.55,20.58,473800.0,11.1621,11.1621,11.1458,11.1621,473800.0
2005-03-28 15:50:00,20.58,20.58,20.55,20.57,628800.0,11.1621,11.1621,11.1458,11.1566,628800.0
2005-03-29 09:30:00,20.6,20.6,20.55,20.56,466400.0,11.1729,11.1729,11.1458,11.1512,466400.0
2005-03-29 09:40:00,20.56,20.63,20.55,20.59,459600.0,11.1512,11.1892,11.1458,11.1675,459600.0
2005-03-29 09:50:00,20.61,20.61,20.56,20.59,226400.0,11.1783,11.1783,11.1512,11.1675,226400.0
2005-03-29 10:00:00,20.57,20.64,20.57,20.62,297600.0,11.1566,11.1946,11.1566,11.1838,297600.0
2005-03-29 10:10:00,20.61,20.65,20.61,20.63,288600.0,11.1783,11.2,11.1783,11.1892,288600.0
2005-03-29 10:20:00,20.63,20.67,20.61,20.61,188000.0,11.1892,11.2109,11.1783,11.1783,188000.0
2005-03-29 10:30:00,20.61,20.65,20.59,20.64,354800.0,11.1783,11.2,11.1675,11.1946,354800.0
2005-03-29 10:40:00,20.64,20.68,20.63,20.66,221000.0,11.1946,11.2163,11.1892,11.2055,221000.0
2005-03-29 10:50:00,20.66,20.66,20.61,20.64,191800.0,11.2055,11.2055,11.1783,11.1946,191800.0
2005-03-29 11:00:00,20.64,20.64,20.61,20.61,113400.0,11.1946,11.1946,11.1783,11.1783,113400.0
2005-03-29 11:10:00,20.61,20.61,20.6,20.6,102600.0,11.1783,11.1783,11.1729,11.1729,102600.0
2005-03-29 11:20:00,20.6,20.65,20.6,20.64,171400.0,11.1729,11.2,11.1729,11.1946,171400.0
2005-03-29 11:30:00,20.64,20.64,20.63,20.64,75600.0,11.1946,11.1946,11.1892,11.1946,75600.0
2005-03-29 11:40:00,20.63,20.65,20.62,20.64,139000.0,11.1892,11.2,11.1838,11.1946,139000.0
2005-03-29 11:50:00,20.64,20.67,20.64,20.67,252200.0,11.1946,11.2109,11.1946,11.2109,252200.0
2005-03-29 12:00:00,20.67,20.7,20.67,20.68,163600.0,11.2109,11.2271,11.2109,11.2163,163600.0
2005-03-29 12:10:00,20.68,20.68,20.65,20.66,180800.0,11.2163,11.2163,11.2,11.2055,180800.0
2005-03-29 12:20:00,20.67,20.71,20.66,20.7,178400.0,11.2109,11.2326,11.2055,11.2271,178400.0
2005-03-29 12:30:00,20.71,20.71,20.69,20.7,122000.0,11.2326,11.2326,11.2217,11.2271,122000.0
2005-03-29 12:40:00,20.69,20.73,20.69,20.72,186800.0,11.2217,11.2434,11.2217,11.238,186800.0
2005-03-29 12:50:00,20.72,20.73,20.69,20.71,136400.0,11.238,11.2434,11.2217,11.2326,136400.0
2005-03-29 13:00:00,20.71,20.71,20.65,20.67,167200.0,11.2326,11.2326,11.2,11.2109,167200.0
2005-03-29 13:10:00,20.66,20.67,20.63,20.66,310800.0,11.2055,11.2109,11.1892,11.2055,310800.0
2005-03-29 13:20:00,20.66,20.66,20.64,20.66,195000.0,11.2055,11.2055,11.1946,11.2055,195000.0
2005-03-29 13:30:00,20.66,20.66,20.64,20.65,142800.0,11.2055,11.2055,11.1946,11.2,142800.0
2005-03-29 13:40:00,20.65,20.66,20.63,20.64,242400.0,11.2,11.2055,11.1892,11.1946,242400.0
2005-03-29 13:50:00,20.64,20.67,20.63,20.66,219600.0,11.1946,11.2109,11.1892,11.2055,219600.0
2005-03-29 14:00:00,20.65,20.66,20.63,20.64,453000.0,11.2,11.2055,11.1892,11.1946,453000.0
2005-03-29 14:10:00,20.64,20.65,20.62,20.63,343200.0,11.1946,11.2,11.1838,11.1892,343200.0
2005-03-29 14:20:00,20.64,20.65,20.61,20.65,219800.0,11.1946,11.2,11.1783,11.2,219800.0
2005-03-29 14:30:00,20.65,20.65,20.62,20.65,120000.0,11.2,11.2,11.1838,11.2,120000.0
2005-03-29 14:40:00,20.64,20.67,20.6,20.67,214200.0,11.1946,11.2109,11.1729,11.2109,214200.0
2005-03-29 14:50:00,20.67,20.68,20.65,20.67,221600.0,11.2109,11.2163,11.2,11.2109,221600.0
2005-03-29 15:00:00,20.67,20.67,20.63,20.66,237200.0,11.2109,11.2109,11.1892,11.2055,237200.0
2005-03-29 15:10:00,20.67,20.68,20.62,20.66,415200.0,11.2109,11.2163,11.1838,11.2055,415200.0
2005-03-29 15:20:00,20.66,20.67,20.63,20.66,424600.0,11.2055,11.2109,11.1892,11.2055,424600.0
2005-03-29 15:30:00,20.66,20.7,20.65,20.66,381600.0,11.2055,11.2271,11.2,11.2055,381600.0
2005-03-29 15:40:00,20.66,20.69,20.65,20.68,433600.0,11.2055,11.2217,11.2,11.2163,433600.0
2005-03-29 15:50:00,20.67,20.68,20.65,20.68,724000.0,11.2109,11.2163,11.2,11.2163,724000.0
2005-03-30 09:30:00,20.73,20.79,20.73,20.74,548400.0,11.2434,11.276,11.2434,11.2488,548400.0
2005-03-30 09:40:00,20.74,20.79,20.73,20.75,379800.0,11.2488,11.276,11.2434,11.2543,379800.0
2005-03-30 09:50:00,20.75,20.82,20.75,20.82,237600.0,11.2543,11.2922,11.2543,11.2922,237600.0
2005-03-30 10:00:00,20.81,20.86,20.78,20.86,408800.0,11.2868,11.3139,11.2705,11.3139,408800.0
2005-03-30 10:10:00,20.86,20.87,20.82,20.86,571600.0,11.3139,11.3194,11.2922,11.3139,571600.0
2005-03-30 10:20:00,20.86,20.92,20.86,20.9,408400.0,11.3139,11.3465,11.3139,11.3356,408400.0
2005-03-30 10:30:00,20.89,20.93,20.86,20.92,407000.0,11.3302,11.3519,11.3139,11.3465,407000.0
2005-03-30 10:40:00,20.92,20.97,20.92,20.94,443800.0,11.3465,11.3736,11.3465,11.3573,443800.0
2005-03-30 10:50:00,20.94,20.98,20.94,20.95,410600.0,11.3573,11.379,11.3573,11.3627,410600.0
2005-03-30 11:00:00,20.95,20.97,20.93,20.93,193600.0,11.3627,11.3736,11.3519,11.3519,193600.0
2005-03-30 11:10:00,20.93,20.94,20.92,20.94,225000.0,11.3519,11.3573,11.3465,11.3573,225000.0
2005-03-30 11:20:00,20.93,20.95,20.93,20.95,240000.0,11.3519,11.3627,11.3519,11.3627,240000.0
2005-03-30 11:30:00,20.95,20.96,20.94,20.95,159200.0,11.3627,11.3682,11.3573,11.3627,159200.0
2005-03-30 11:40:00,20.94,20.99,20.94,20.99,273200.0,11.3573,11.3844,11.3573,11.3844,273200.0
2005-03-30 11:50:00,20.99,20.99,20.96,20.97,211200.0,11.3844,11.3844,11.3682,11.3736,211200.0
2005-03-30 12:00:00,20.97,20.99,20.94,20.95,272800.0,11.3736,11.3844,11.3573,11.3627,272800.0
2005-03-30 12:10:00,20.94,20.96,20.93,20.95,252000.0,11.3573,11.3682,11.3519,11.3627,252000.0
2005-03-30 12:20:00,20.95,20.98,20.95,20.96,338400.0,11.3627,11.379,11.3627,11.3682,338400.0
2005-03-30 12:30:00,20.96,20.97,20.96,20.97,152200.0,11.3682,11.3736,11.3682,11.3736,152200.0
2005-03-30 12:40:00,20.96,20.99,20.95,20.95,259000.0,11.3682,11.3844,11.3627,11.3627,259000.0
2005-03-30 12:50:00,20.95,20.98,20.95,20.96,177800.0,11.3627,11.379,11.3627,11.3682,177800.0
2005-03-30 13:00:00,20.95,20.96,20.93,20.94,109000.0,11.3627,11.3682,11.3519,11.3573,109000.0
2005-03-30 13:10:00,20.94,20.95,20.93,20.94,131800.0,11.3573,11.3627,11.3519,11.3573,131800.0
2005-03-30 13:20:00,20.94,20.96,20.93,20.95,155200.0,11.3573,11.3682,11.3519,11.3627,155200.0
2005-03-30 13:30:00,20.95,20.97,20.94,20.94,162400.0,11.3627,11.3736,11.3573,11.3573,162400.0
2005-03-30 13:40:00,20.93,20.96,20.93,20.96,200000.0,11.3519,11.3682,11.3519,11.3682,200000.0
2005-03-30 13:50:00,20.95,20.97,20.94,20.96,253200.0,11.3627,11.3736,11.3573,11.3682,253200.0
2005-03-30 14:00:00,20.96,20.99,20.96,20.96,243600.0,11.3682,11.3844,11.3682,11.3682,243600.0
2005-03-30 14:10:00,20.97,21.0,20.96,20.99,396000.0,11.3736,11.3899,11.3682,11.3844,396000.0
2005-03-30 14:20:00,20.99,20.99,20.93,20.93,256000.0,11.3844,11.3844,11.3519,11.3519,256000.0
2005-03-30 14:30:00,20.93,20.98,20.93,20.95,203400.0,11.3519,11.379,11.3519,11.3627,203400.0
2005-03-30 14:40:00,20.95,20.97,20.95,20.96,288200.0,11.3627,11.3736,11.3627,11.3682,288200.0
2005-03-30 14:50:00,20.96,20.99,20.95,20.98,256400.0,11.3682,11.3844,11.3627,11.379,256400.0
2005-03-30 15:00:00,20.98,21.0,20.98,20.98,467400.0,11.379,11.3899,11.379,11.379,467400.0
2005-03-30 15:10:00,20.98,21.0,20.97,20.99,253000.0,11.379,11.3899,11.3736,11.3844,253000.0
2005-03-30 15:20:00,20.99,21.0,20.95,20.95,482400.0,11.3844,11.3899,11.3627,11.3627,482400.0
2005-03-30 15:30:00,20.95,20.97,20.91,20.92,460400.0,11.3627,11.3736,11.341,11.3465,460400.0
2005-03-30 15:40:00,20.92,20.98,20.92,20.98,533800.0,11.3465,11.379,11.3465,11.379,533800.0
2005-03-30 15:50:00,20.98,20.99,20.96,20.99,585000.0,11.379,11.3844,11.3682,11.3844,585000.0
2005-03-31 09:30:00,20.96,20.96,20.86,20.9,446600.0,11.3682,11.3682,11.3139,11.3356,446600.0
2005-03-31 09:40:00,20.9,20.94,20.89,20.9,318800.0,11.3356,11.3573,11.3302,11.3356,318800.0
2005-03-31 09:50:00,20.9,20.9,20.83,20.86,421800.0,11.3356,11.3356,11.2977,11.3139,421800.0
2005-03-31 10:00:00,20.86,20.88,20.85,20.85,258200.0,11.3139,11.3248,11.3085,11.3085,258200.0
2005-03-31 10:10:00,20.85,20.86,20.83,20.86,150600.0,11.3085,11.3139,11.2977,11.3139,150600.0
2005-03-31 10:20:00,20.86,20.86,20.84,20.85,213800.0,11.3139,11.3139,11.3031,11.3085,213800.0
2005-03-31 10:30:00,20.85,20.85,20.83,20.83,213400.0,11.3085,11.3085,11.2977,11.2977,213400.0
2005-03-31 10:40:00,20.83,20.86,20.8,20.84,206200.0,11.2977,11.3139,11.2814,11.3031,206200.0
2005-03-31 10:50:00,20.84,20.84,20.78,20.79,253800.0,11.3031,11.3031,11.2705,11.276,253800.0
2005-03-31 11:00:00,20.79,20.81,20.78,20.8,201200.0,11.276,11.2868,11.2705,11.2814,201200.0
2005-03-31 11:10:00,20.8,20.82,20.77,20.78,382200.0,11.2814,11.2922,11.2651,11.2705,382200.0
2005-03-31 11:20:00,20.77,20.8,20.75,20.77,340200.0,11.2651,11.2814,11.2543,11.2651,340200.0
2005-03-31 11:30:00,20.77,20.82,20.77,20.81,132800.0,11.2651,11.2922,11.2651,11.2868,132800.0
2005-03-31 11:40:00,20.8,20.82,20.77,20.78,135000.0,11.2814,11.2922,11.2651,11.2705,135000.0
2005-03-31 11:50:00,20.78,20.79,20.77,20.79,185800.0,11.2705,11.276,11.2651,11.276,185800.0
2005-03-31 12:00:00,20.79,20.79,20.78,20.79,107000.0,11.276,11.276,11.2705,11.276,107000.0
2005-03-31 12:10:00,20.79,20.79,20.76,20.77,252800.0,11.276,11.276,11.2597,11.2651,252800.0
2005-03-31 12:20:00,20.77,20.79,20.76,20.78,144400.0,11.2651,11.276,11.2597,11.2705,144400.0
2005-03-31 12:30:00,20.78,20.79,20.77,20.78,84000.0,11.2705,11.276,11.2651,11.2705,84000.0
2005-03-31 12:40:00,20.78,20.79,20.77,20.79,86600.0,11.2705,11.276,11.2651,11.276,86600.0
2005-03-31 12:50:00,20.79,20.8,20.77,20.77,85400.0,11.276,11.2814,11.2651,11.2651,85400.0
2005-03-31 13:00:00,20.78,20.79,20.77,20.77,87400.0,11.2705,11.276,11.2651,11.2651,87400.0
2005-03-31 13:10:00,20.78,20.79,20.77,20.78,70200.0,11.2705,11.276,11.2651,11.2705,70200.0
2005-03-31 13:20:00,20.78,20.79,20.78,20.78,88200.0,11.2705,11.276,11.2705,11.2705,88200.0
2005-03-31 13:30:00,20.79,20.79,20.77,20.78,130000.0,11.276,11.276,11.2651,11.2705,130000.0
2005-03-31 13:40:00,20.77,20.79,20.77,20.78,141200.0,11.2651,11.276,11.2651,11.2705,141200.0
2005-03-31 13:50:00,20.78,20.79,20.78,20.79,110800.0,11.2705,11.276,11.2705,11.276,110800.0
2005-03-31 14:00:00,20.78,20.78,20.77,20.77,178400.0,11.2705,11.2705,11.2651,11.2651,178400.0
2005-03-31 14:10:00,20.77,20.82,20.77,20.8,242800.0,11.2651,11.2922,11.2651,11.2814,242800.0
2005-03-31 14:20:00,20.8,20.81,20.78,20.8,181000.0,11.2814,11.2868,11.2705,11.2814,181000.0
2005-03-31 14:30:00,20.8,20.85,20.8,20.84,161000.0,11.2814,11.3085,11.2814,11.3031,161000.0
2005-03-31 14:40:00,20.84,20.86,20.83,20.83,254400.0,11.3031,11.3139,11.2977,11.2977,254400.0
2005-03-31 14:50:00,20.83,20.84,20.81,20.84,122400.0,11.2977,11.3031,11.2868,11.3031,122400.0
2005-03-31 15:00:00,20.84,20.85,20.83,20.83,161600.0,11.3031,11.3085,11.2977,11.2977,161600.0
2005-03-31 15:10:00,20.83,20.86,20.83,20.85,172400.0,11.2977,11.3139,11.2977,11.3085,172400.0
2005-03-31 15:20:00,20.85,20.88,20.85,20.85,252200.0,11.3085,11.3248,11.3085,11.3085,252200.0
2005-03-31 15:30:00,20.86,20.87,20.81,20.82,311400.0,11.3139,11.3194,11.2868,11.2922,311400.0
2005-03-31 15:40:00,20.82,20.85,20.8,20.82,348600.0,11.2922,11.3085,11.2814,11.2922,348600.0
2005-03-31 15:50:00,20.82,20.86,20.81,20.83,420400.0,11.2922,11.3139,11.2868,11.2977,420400.0
2005-04-01 09:30:00,20.92,20.97,20.88,20.97,558000.0,11.3465,11.3736,11.3248,11.3736,558000.0
2005-04-01 09:40:00,20.97,20.98,20.95,20.95,383400.0,11.3736,11.379,11.3627,11.3627,383400.0
2005-04-01 09:50:00,20.95,20.96,20.9,20.92,416400.0,11.3627,11.3682,11.3356,11.3465,416400.0
2005-04-01 10:00:00,20.92,20.93,20.85,20.85,453200.0,11.3465,11.3519,11.3085,11.3085,453200.0
2005-04-01 10:10:00,20.86,20.88,20.84,20.85,227800.0,11.3139,11.3248,11.3031,11.3085,227800.0
2005-04-01 10:20:00,20.85,20.86,20.81,20.84,330200.0,11.3085,11.3139,11.2868,11.3031,330200.0
2005-04-01 10:30:00,20.85,20.85,20.82,20.83,214000.0,11.3085,11.3085,11.2922,11.2977,214000.0
2005-04-01 10:40:00,20.82,20.86,20.82,20.86,206200.0,11.2922,11.3139,11.2922,11.3139,206200.0
2005-04-01 10:50:00,20.85,20.86,20.76,20.79,237400.0,11.3085,11.3139,11.2597,11.276,237400.0
2005-04-01 11:00:00,20.8,20.82,20.77,20.81,340800.0,11.2814,11.2922,11.2651,11.2868,340800.0
2005-04-01 11:10:00,20.81,20.83,20.8,20.82,269600.0,11.2868,11.2977,11.2814,11.2922,269600.0
2005-04-01 11:20:00,20.82,20.83,20.81,20.81,137600.0,11.2922,11.2977,11.2868,11.2868,137600.0
2005-04-01 11:30:00,20.81,20.82,20.8,20.8,239800.0,11.2868,11.2922,11.2814,11.2814,239800.0
2005-04-01 11:40:00,20.8,20.82,20.8,20.8,247800.0,11.2814,11.2922,11.2814,11.2814,247800.0
2005-04-01 11:50:00,20.8,20.82,20.79,20.81,229000.0,11.2814,11.2922,11.276,11.2868,229000.0
2005-04-01 12:00:00,20.81,20.81,20.78,20.79,112800.0,11.2868,11.2868,11.2705,11.276,112800.0
2005-04-01 12:10:00,20.79,20.79,20.76,20.78,247600.0,11.276,11.276,11.2597,11.2705,247600.0
2005-04-01 12:20:00,20.78,20.8,20.76,20.79,208600.0,11.2705,11.2814,11.2597,11.276,208600.0
2005-04-01 12:30:00,20.79,20.79,20.77,20.78,155800.0,11.276,11.276,11.2651,11.2705,155800.0
2005-04-01 12:40:00,20.78,20.81,20.78,20.78,176200.0,11.2705,11.2868,11.2705,11.2705,176200.0
2005-04-01 12:50:00,20.78,20.79,20.75,20.75,193600.0,11.2705,11.276,11.2543,11.2543,193600.0
2005-04-01 13:00:00,20.75,20.78,20.74,20.78,219600.0,11.2543,11.2705,11.2488,11.2705,219600.0
2005-04-01 13:10:00,20.78,20.78,20.77,20.77,107000.0,11.2705,11.2705,11.2651,11.2651,107000.0
2005-04-01 13:20:00,20.77,20.78,20.72,20.78,233400.0,11.2651,11.2705,11.238,11.2705,233400.0
2005-04-01 13:30:00,20.78,20.79,20.71,20.75,374800.0,11.2705,11.276,11.2326,11.2543,374800.0
2005-04-01 13:40:00,20.75,20.79,20.74,20.76,200800.0,11.2543,11.276,11.2488,11.2597,200800.0
2005-04-01 13:50:00,20.76,20.78,20.73,20.77,312000.0,11.2597,11.2705,11.2434,11.2651,312000.0
2005-04-01 14:00:00,20.77,20.77,20.68,20.72,307600.0,11.2651,11.2651,11.2163,11.238,307600.0
2005-04-01 14:10:00,20.71,20.75,20.71,20.72,974200.0,11.2326,11.2543,11.2326,11.238,974200.0
2005-04-01 14:20:00,20.72,20.73,20.66,20.66,205600.0,11.238,11.2434,11.2055,11.2055,205600.0
2005-04-01 14:30:00,20.67,20.71,20.67,20.7,166600.0,11.2109,11.2326,11.2109,11.2271,166600.0
2005-04-01 14:40:00,20.7,20.7,20.68,20.68,254400.0,11.2271,11.2271,11.2163,11.2163,254400.0
2005-04-01 14:50:00,20.69,20.7,20.65,20.68,197800.0,11.2217,11.2271,11.2,11.2163,197800.0
2005-04-01 15:00:00,20.67,20.68,20.65,20.67,277400.0,11.2109,11.2163,11.2,11.2109,277400.0
2005-04-01 15:10:00,20.68,20.72,20.67,20.68,232200.0,11.2163,11.238,11.2109,11.2163,232200.0
2005-04-01 15:20:00,20.68,20.68,20.65,20.68,231800.0,11.2163,11.2163,11.2,11.2163,231800.0
2005-04-01 15:30:00,20.68,20.73,20.67,20.71,386600.0,11.2163,11.2434,11.2109,11.2326,386600.0
2005-04-01 15:40:00,20.71,20.78,20.71,20.77,366400.0,11.2326,11.2705,11.2326,11.2651,366400.0
2005-04-01 15:50:00,20.76,20.77,20.68,20.69,394400.0,11.2597,11.2651,11.2163,11.2217,394400.0
2005-04-04 09:30:00,20.8,20.8,20.66,20.71,545400.0,11.2814,11.2814,11.2055,11.2326,545400.0
2005-04-04 09:40:00,20.71,20.75,20.7,20.73,579400.0,11.2326,11.2543,11.2271,11.2434,579400.0
2005-04-04 09:50:00,20.73,20.75,20.72,20.72,264800.0,11.2434,11.2543,11.238,11.238,264800.0
2005-04-04 10:00:00,20.73,20.74,20.71,20.72,489600.0,11.2434,11.2488,11.2326,11.238,489600.0
2005-04-04 10:10:00,20.72,20.73,20.65,20.65,389800.0,11.238,11.2434,11.2,11.2,389800.0
2005-04-04 10:20:00,20.66,20.68,20.63,20.68,363200.0,11.2055,11.2163,11.1892,11.2163,363200.0
2005-04-04 10:30:00,20.69,20.75,20.66,20.75,288800.0,11.2217,11.2543,11.2055,11.2543,288800.0
2005-04-04 10:40:00,20.75,20.75,20.68,20.72,363800.0,11.2543,11.2543,11.2163,11.238,363800.0
2005-04-04 10:50:00,20.71,20.73,20.68,20.68,203600.0,11.2326,11.2434,11.2163,11.2163,203600.0
2005-04-04 11:00:00,20.68,20.75,20.68,20.73,293000.0,11.2163,11.2543,11.2163,11.2434,293000.0
2005-04-04 11:10:00,20.73,20.73,20.67,20.68,131200.0,11.2434,11.2434,11.2109,11.2163,131200.0
2005-04-04 11:20:00,20.68,20.7,20.65,20.67,182400.0,11.2163,11.2271,11.2,11.2109,182400.0
2005-04-04 11:30:00,20.67,20.71,20.65,20.68,208800.0,11.2109,11.2326,11.2,11.2163,208800.0
2005-04-04 11:40:00,20.69,20.72,20.68,20.72,72000.0,11.2217,11.238,11.2163,11.238,72000.0
2005-04-04 11:50:00,20.72,20.74,20.69,20.69,92600.0,11.238,11.2488,11.2217,11.2217,92600.0
2005-04-04 12:00:00,20.7,20.7,20.68,20.68,121800.0,11.2271,11.2271,11.2163,11.2163,121800.0
2005-04-04 12:10:00,20.68,20.7,20.66,20.68,94600.0,11.2163,11.2271,11.2055,11.2163,94600.0
2005-04-04 12:20:00,20.68,20.7,20.66,20.67,96200.0,11.2163,11.2271,11.2055,11.2109,96200.0
2005-04-04 12:30:00,20.68,20.71,20.67,20.71,378800.0,11.2163,11.2326,11.2109,11.2326,378800.0
2005-04-04 12:40:00,20.71,20.71,20.68,20.69,117600.0,11.2326,11.2326,11.2163,11.2217,117600.0
2005-04-04 12:50:00,20.69,20.7,20.67,20.67,85200.0,11.2217,11.2271,11.2109,11.2109,85200.0
2005-04-04 13:00:00,20.68,20.68,20.65,20.66,134800.0,11.2163,11.2163,11.2,11.2055,134800.0
2005-04-04 13:10:00,20.66,20.68,20.64,20.64,197000.0,11.2055,11.2163,11.1946,11.1946,197000.0
2005-04-04 13:20:00,20.64,20.68,20.63,20.68,175000.0,11.1946,11.2163,11.1892,11.2163,175000.0
2005-04-04 13:30:00,20.68,20.72,20.67,20.68,154400.0,11.2163,11.238,11.2109,11.2163,154400.0
2005-04-04 13:40:00,20.68,20.73,20.68,20.7,116000.0,11.2163,11.2434,11.2163,11.2271,116000.0
2005-04-04 13:50:00,20.69,20.74,20.68,20.72,180200.0,11.2217,11.2488,11.2163,11.238,180200.0
2005-04-04 14:00:00,20.72,20.78,20.72,20.73,201200.0,11.238,11.2705,11.238,11.2434,201200.0
2005-04-04 14:10:00,20.73,20.76,20.69,20.72,191800.0,11.2434,11.2597,11.2217,11.238,191800.0
2005-04-04 14:20:00,20.72,20.75,20.7,20.74,169600.0,11.238,11.2543,11.2271,11.2488,169600.0
2005-04-04 14:30:00,20.74,20.75,20.72,20.73,151600.0,11.2488,11.2543,11.238,11.2434,151600.0
2005-04-04 14:40:00,20.73,20.75,20.72,20.73,134800.0,11.2434,11.2543,11.238,11.2434,134800.0
2005-04-04 14:50:00,20.73,20.79,20.73,20.77,122400.0,11.2434,11.276,11.2434,11.2651,122400.0
2005-04-04 15:00:00,20.77,20.8,20.75,20.75,184800.0,11.2651,11.2814,11.2543,11.2543,184800.0
2005-04-04 15:10:00,20.75,20.77,20.71,20.75,227000.0,11.2543,11.2651,11.2326,11.2543,227000.0
2005-04-04 15:20:00,20.75,20.77,20.73,20.73,200800.0,11.2543,11.2651,11.2434,11.2434,200800.0
2005-04-04 15:30:00,20.73,20.75,20.72,20.74,279000.0,11.2434,11.2543,11.238,11.2488,279000.0
2005-04-04 15:40:00,20.73,20.77,20.73,20.74,299000.0,11.2434,11.2651,11.2434,11.2488,299000.0
2005-04-04 15:50:00,20.74,20.75,20.72,20.74,362000.0,11.2488,11.2543,11.238,11.2488,362000.0
2005-04-05 09:30:00,20.82,20.83,20.75,20.8,370400.0,11.2922,11.2977,11.2543,11.2814,370400.0
2005-04-05 09:40:00,20.78,20.84,20.76,20.78,292800.0,11.2705,11.3031,11.2597,11.2705,292800.0
2005-04-05 09:50:00,20.77,20.81,20.75,20.79,330600.0,11.2651,11.2868,11.2543,11.276,330600.0
2005-04-05 10:00:00,20.79,20.81,20.78,20.81,149800.0,11.276,11.2868,11.2705,11.2868,149800.0
2005-04-05 10:10:00,20.81,20.84,20.81,20.83,214600.0,11.2868,11.3031,11.2868,11.2977,214600.0
2005-04-05 10:20:00,20.83,20.84,20.83,20.84,207600.0,11.2977,11.3031,11.2977,11.3031,207600.0
2005-04-05 10:30:00,20.84,20.9,20.84,20.87,302400.0,11.3031,11.3356,11.3031,11.3194,302400.0
2005-04-05 10:40:00,20.87,20.89,20.84,20.86,175800.0,11.3194,11.3302,11.3031,11.3139,175800.0
2005-04-05 10:50:00,20.87,20.88,20.84,20.86,154800.0,11.3194,11.3248,11.3031,11.3139,154800.0
2005-04-05 11:00:00,20.86,20.86,20.8,20.81,132800.0,11.3139,11.3139,11.2814,11.2868,132800.0
2005-04-05 11:10:00,20.81,20.82,20.8,20.81,102800.0,11.2868,11.2922,11.2814,11.2868,102800.0
2005-04-05 11:20:00,20.81,20.85,20.8,20.84,106800.0,11.2868,11.3085,11.2814,11.3031,106800.0
2005-04-05 11:30:00,20.85,20.86,20.83,20.84,184600.0,11.3085,11.3139,11.2977,11.3031,184600.0
2005-04-05 11:40:00,20.84,20.86,20.83,20.84,92600.0,11.3031,11.3139,11.2977,11.3031,92600.0
2005-04-05 11:50:00,20.84,20.86,20.8,20.83,122400.0,11.3031,11.3139,11.2814,11.2977,122400.0
2005-04-05 12:00:00,20.82,20.83,20.81,20.83,69400.0,11.2922,11.2977,11.2868,11.2977,69400.0
2005-04-05 12:10:00,20.83,20.89,20.82,20.88,151200.0,11.2977,11.3302,11.2922,11.3248,151200.0
2005-04-05 12:20:00,20.88,20.9,20.86,20.88,92000.0,11.3248,11.3356,11.3139,11.3248,92000.0
2005-04-05 12:30:00,20.88,20.9,20.87,20.89,91000.0,11.3248,11.3356,11.3194,11.3302,91000.0
2005-04-05 12:40:00,20.9,20.92,20.88,20.89,285000.0,11.3356,11.3465,11.3248,11.3302,285000.0
2005-04-05 12:50:00,20.89,20.9,20.86,20.87,77800.0,11.3302,11.3356,11.3139,11.3194,77800.0
2005-04-05 13:00:00,20.87,20.9,20.87,20.9,82800.0,11.3194,11.3356,11.3194,11.3356,82800.0
2005-04-05 13:10:00,20.9,20.94,20.9,20.93,137800.0,11.3356,11.3573,11.3356,11.3519,137800.0
2005-04-05 13:20:00,20.93,20.93,20.92,20.93,54600.0,11.3519,11.3519,11.3465,11.3519,54600.0
2005-04-05 13:30:00,20.93,20.93,20.9,20.92,122800.0,11.3519,11.3519,11.3356,11.3465,122800.0
2005-04-05 13:40:00,20.92,20.92,20.88,20.92,155200.0,11.3465,11.3465,11.3248,11.3465,155200.0
2005-04-05 13:50:00,20.92,20.94,20.86,20.92,247000.0,11.3465,11.3573,11.3139,11.3465,247000.0
2005-04-05 14:00:00,20.92,20.95,20.88,20.9,149200.0,11.3465,11.3627,11.3248,11.3356,149200.0
2005-04-05 14:10:00,20.91,20.92,20.82,20.85,275800.0,11.341,11.3465,11.2922,11.3085,275800.0
2005-04-05 14:20:00,20.85,20.92,20.85,20.91,253200.0,11.3085,11.3465,11.3085,11.341,253200.0
2005-04-05 14:30:00,20.92,20.92,20.9,20.92,162000.0,11.3465,11.3465,11.3356,11.3465,162000.0
2005-04-05 14:40:00,20.91,20.93,20.88,20.91,182800.0,11.341,11.3519,11.3248,11.341,182800.0
2005-04-05 14:50:00,20.91,20.93,20.89,20.89,183200.0,11.341,11.3519,11.3302,11.3302,183200.0
2005-04-05 15:00:00,20.89,20.92,20.88,20.91,119400.0,11.3302,11.3465,11.3248,11.341,119400.0
2005-04-05 15:10:00,20.91,20.94,20.91,20.92,149000.0,11.341,11.3573,11.341,11.3465,149000.0
2005-04-05 15:20:00,20.93,20.95,20.92,20.95,275800.0,11.3519,11.3627,11.3465,11.3627,275800.0
2005-04-05 15:30:00,20.95,20.98,20.95,20.97,806800.0,11.3627,11.379,11.3627,11.3736,806800.0
2005-04-05 15:40:00,20.97,20.97,20.94,20.96,465000.0,11.3736,11.3736,11.3573,11.3682,465000.0
2005-04-05 15:50:00,20.95,20.96,20.93,20.95,501000.0,11.3627,11.3682,11.3519,11.3627,501000.0
2005-04-06 09:30:00,21.0,21.04,20.98,20.99,444600.0,11.3899,11.4116,11.379,11.3844,444600.0
2005-04-06 09:40:00,21.0,21.0,20.98,20.98,162200.0,11.3899,11.3899,11.379,11.379,162200.0
2005-04-06 09:50:00,20.99,21.0,20.93,20.93,330800.0,11.3844,11.3899,11.3519,11.3519,330800.0
2005-04-06 10:00:00,20.94,20.96,20.93,20.93,198200.0,11.3573,11.3682,11.3519,11.3519,198200.0
2005-04-06 10:10:00,20.94,20.97,20.93,20.96,164800.0,11.3573,11.3736,11.3519,11.3682,164800.0
2005-04-06 10:20:00,20.95,20.96,20.93,20.95,114000.0,11.3627,11.3682,11.3519,11.3627,114000.0
2005-04-06 10:30:00,20.95,20.98,20.91,20.92,326800.0,11.3627,11.379,11.341,11.3465,326800.0
2005-04-06 10:40:00,20.92,20.99,20.91,20.96,209000.0,11.3465,11.3844,11.341,11.3682,209000.0
2005-04-06 10:50:00,20.96,20.99,20.95,20.97,165200.0,11.3682,11.3844,11.3627,11.3736,165200.0
2005-04-06 11:00:00,20.97,21.0,20.95,20.98,168000.0,11.3736,11.3899,11.3627,11.379,168000.0
2005-04-06 11:10:00,20.98,20.99,20.93,20.96,203800.0,11.379,11.3844,11.3519,11.3682,203800.0
2005-04-06 11:20:00,20.96,21.0,20.95,20.98,191200.0,11.3682,11.3899,11.3627,11.379,191200.0
2005-04-06 11:30:00,20.99,21.04,20.98,21.02,208200.0,11.3844,11.4116,11.379,11.4007,208200.0
2005-04-06 11:40:00,21.02,21.02,20.99,21.0,219400.0,11.4007,11.4007,11.3844,11.3899,219400.0
2005-04-06 11:50:00,21.0,21.0,20.94,20.95,132000.0,11.3899,11.3899,11.3573,11.3627,132000.0
2005-04-06 12:00:00,20.95,20.96,20.92,20.93,241000.0,11.3627,11.3682,11.3465,11.3519,241000.0
2005-04-06 12:10:00,20.92,20.93,20.88,20.88,208400.0,11.3465,11.3519,11.3248,11.3248,208400.0
2005-04-06 12:20:00,20.88,20.92,20.87,20.9,226400.0,11.3248,11.3465,11.3194,11.3356,226400.0
2005-04-06 12:30:00,20.9,20.9,20.85,20.88,440400.0,11.3356,11.3356,11.3085,11.3248,440400.0
2005-04-06 12:40:00,20.88,20.91,20.87,20.91,100000.0,11.3248,11.341,11.3194,11.341,100000.0
2005-04-06 12:50:00,20.9,20.91,20.87,20.87,110000.0,11.3356,11.341,11.3194,11.3194,110000.0
2005-04-06 13:00:00,20.87,20.89,20.86,20.87,150200.0,11.3194,11.3302,11.3139,11.3194,150200.0
2005-04-06 13:10:00,20.88,20.89,20.86,20.88,57400.0,11.3248,11.3302,11.3139,11.3248,57400.0
2005-04-06 13:20:00,20.88,20.9,20.87,20.88,214600.0,11.3248,11.3356,11.3194,11.3248,214600.0
2005-04-06 13:30:00,20.87,20.88,20.86,20.88,90400.0,11.3194,11.3248,11.3139,11.3248,90400.0
2005-04-06 13:40:00,20.87,20.88,20.83,20.85,105600.0,11.3194,11.3248,11.2977,11.3085,105600.0
2005-04-06 13:50:00,20.85,20.85,20.8,20.85,334800.0,11.3085,11.3085,11.2814,11.3085,334800.0
2005-04-06 14:00:00,20.85,20.86,20.81,20.86,226200.0,11.3085,11.3139,11.2868,11.3139,226200.0
2005-04-06 14:10:00,20.85,20.86,20.85,20.86,140200.0,11.3085,11.3139,11.3085,11.3139,140200.0
2005-04-06 14:20:00,20.86,20.87,20.86,20.86,152400.0,11.3139,11.3194,11.3139,11.3139,152400.0
2005-04-06 14:30:00,20.86,20.87,20.86,20.86,86000.0,11.3139,11.3194,11.3139,11.3139,86000.0
2005-04-06 14:40:00,20.87,20.87,20.84,20.86,83600.0,11.3194,11.3194,11.3031,11.3139,83600.0
2005-04-06 14:50:00,20.86,20.87,20.84,20.86,70400.0,11.3139,11.3194,11.3031,11.3139,70400.0
2005-04-06 15:00:00,20.86,20.86,20.84,20.86,240000.0,11.3139,11.3139,11.3031,11.3139,240000.0
2005-04-06 15:10:00,20.85,20.86,20.84,20.84,140200.0,11.3085,11.3139,11.3031,11.3031,140200.0
2005-04-06 15:20:00,20.84,20.85,20.81,20.83,223000.0,11.3031,11.3085,11.2868,11.2977,223000.0
2005-04-06 15:30:00,20.83,20.84,20.81,20.84,167600.0,11.2977,11.3031,11.2868,11.3031,167600.0
2005-04-06 15:40:00,20.83,20.86,20.83,20.86,252200.0,11.2977,11.3139,11.2977,11.3139,252200.0
2005-04-06 15:50:00,20.86,20.86,20.85,20.86,352800.0,11.3139,11.3139,11.3085,11.3139,352800.0
2005-04-07 09:30:00,20.91,21.0,20.91,21.0,488600.0,11.341,11.3899,11.341,11.3899,488600.0
2005-04-07 09:40:00,20.99,21.01,20.98,21.0,339800.0,11.3844,11.3953,11.379,11.3899,339800.0
2005-04-07 09:50:00,21.0,21.05,20.98,21.0,734800.0,11.3899,11.417,11.379,11.3899,734800.0
2005-04-07 10:00:00,21.0,21.0,20.98,20.98,406600.0,11.3899,11.3899,11.379,11.379,406600.0
2005-04-07 10:10:00,20.98,21.04,20.98,21.04,152400.0,11.379,11.4116,11.379,11.4116,152400.0
2005-04-07 10:20:00,21.04,21.05,21.03,21.04,455200.0,11.4116,11.417,11.4061,11.4116,455200.0
2005-04-07 10:30:00,21.04,21.08,21.03,21.05,310800.0,11.4116,11.4332,11.4061,11.417,310800.0
2005-04-07 10:40:00,21.05,21.06,21.03,21.06,231200.0,11.417,11.4224,11.4061,11.4224,231200.0
2005-04-07 10:50:00,21.06,21.08,21.05,21.06,166600.0,11.4224,11.4332,11.417,11.4224,166600.0
2005-04-07 11:00:00,21.06,21.1,21.06,21.08,232800.0,11.4224,11.4441,11.4224,11.4332,232800.0
2005-04-07 11:10:00,21.08,21.1,21.07,21.09,359400.0,11.4332,11.4441,11.4278,11.4387,359400.0
2005-04-07 11:20:00,21.08,21.12,21.08,21.1,243600.0,11.4332,11.4549,11.4332,11.4441,243600.0
2005-04-07 11:30:00,21.1,21.11,21.1,21.11,154200.0,11.4441,11.4495,11.4441,11.4495,154200.0
2005-04-07 11:40:00,21.11,21.11,21.08,21.08,137800.0,11.4495,11.4495,11.4332,11.4332,137800.0
2005-04-07 11:50:00,21.08,21.11,21.08,21.1,167400.0,11.4332,11.4495,11.4332,11.4441,167400.0
2005-04-07 12:00:00,21.1,21.11,21.09,21.09,104000.0,11.4441,11.4495,11.4387,11.4387,104000.0
2005-04-07 12:10:00,21.09,21.1,21.05,21.05,145800.0,11.4387,11.4441,11.417,11.417,145800.0
2005-04-07 12:20:00,21.06,21.06,21.02,21.06,174600.0,11.4224,11.4224,11.4007,11.4224,174600.0
2005-04-07 12:30:00,21.06,21.11,21.05,21.11,166600.0,11.4224,11.4495,11.417,11.4495,166600.0
2005-04-07 12:40:00,21.09,21.13,21.09,21.12,303600.0,11.4387,11.4604,11.4387,11.4549,303600.0
2005-04-07 12:50:00,21.12,21.13,21.11,21.11,143600.0,11.4549,11.4604,11.4495,11.4495,143600.0
2005-04-07 13:00:00,21.11,21.11,21.05,21.07,156200.0,11.4495,11.4495,11.417,11.4278,156200.0
2005-04-07 13:10:00,21.07,21.09,21.06,21.09,226400.0,11.4278,11.4387,11.4224,11.4387,226400.0
2005-04-07 13:20:00,21.09,21.11,21.07,21.07,170000.0,11.4387,11.4495,11.4278,11.4278,170000.0
2005-04-07 13:30:00,21.08,21.09,21.03,21.04,98600.0,11.4332,11.4387,11.4061,11.4116,98600.0
2005-04-07 13:40:00,21.05,21.06,21.03,21.05,218400.0,11.417,11.4224,11.4061,11.417,218400.0
2005-04-07 13:50:00,21.05,21.08,21.05,21.07,233400.0,11.417,11.4332,11.417,11.4278,233400.0
2005-04-07 14:00:00,21.07,21.11,21.07,21.1,144200.0,11.4278,11.4495,11.4278,11.4441,144200.0
2005-04-07 14:10:00,21.1,21.11,21.07,21.08,119200.0,11.4441,11.4495,11.4278,11.4332,119200.0
2005-04-07 14:20:00,21.09,21.1,21.07,21.07,95400.0,11.4387,11.4441,11.4278,11.4278,95400.0
2005-04-07 14:30:00,21.07,21.09,21.05,21.07,305800.0,11.4278,11.4387,11.417,11.4278,305800.0
2005-04-07 14:40:00,21.08,21.11,21.07,21.1,185000.0,11.4332,11.4495,11.4278,11.4441,185000.0
2005-04-07 14:50:00,21.1,21.12,21.09,21.1,147600.0,11.4441,11.4549,11.4387,11.4441,147600.0
2005-04-07 15:00:00,21.1,21.13,21.05,21.05,236000.0,11.4441,11.4604,11.417,11.417,236000.0
2005-04-07 15:10:00,21.05,21.07,21.05,21.06,130000.0,11.417,11.4278,11.417,11.4224,130000.0
2005-04-07 15:20:00,21.06,21.08,21.05,21.06,194200.0,11.4224,11.4332,11.417,11.4224,194200.0
2005-04-07 15:30:00,21.07,21.08,21.05,21.05,196800.0,11.4278,11.4332,11.417,11.417,196800.0
2005-04-07 15:40:00,21.06,21.06,21.01,21.02,305400.0,11.4224,11.4224,11.3953,11.4007,305400.0
2005-04-07 15:50:00,21.02,21.08,21.01,21.07,513000.0,11.4007,11.4332,11.3953,11.4278,513000.0
2005-04-08 09:30:00,21.11,21.17,21.1,21.14,406400.0,11.4495,11.4821,11.4441,11.4658,406400.0
2005-04-08 09:40:00,21.15,21.15,21.12,21.13,282200.0,11.4712,11.4712,11.4549,11.4604,282200.0
2005-04-08 09:50:00,21.13,21.16,21.13,21.16,252000.0,11.4604,11.4766,11.4604,11.4766,252000.0
2005-04-08 10:00:00,21.16,21.17,21.14,21.14,223000.0,11.4766,11.4821,11.4658,11.4658,223000.0
2005-04-08 10:10:00,21.14,21.15,21.14,21.15,116200.0,11.4658,11.4712,11.4658,11.4712,116200.0
2005-04-08 10:20:00,21.15,21.17,21.13,21.13,211000.0,11.4712,11.4821,11.4604,11.4604,211000.0
2005-04-08 10:30:00,21.11,21.14,21.09,21.11,266400.0,11.4495,11.4658,11.4387,11.4495,266400.0
2005-04-08 10:40:00,21.11,21.13,21.1,21.11,117000.0,11.4495,11.4604,11.4441,11.4495,117000.0
2005-04-08 10:50:00,21.11,21.14,21.11,21.14,93200.0,11.4495,11.4658,11.4495,11.4658,93200.0
2005-04-08 11:00:00,21.13,21.15,21.13,21.14,397600.0,11.4604,11.4712,11.4604,11.4658,397600.0
2005-04-08 11:10:00,21.13,21.17,21.13,21.13,98800.0,11.4604,11.4821,11.4604,11.4604,98800.0
2005-04-08 11:20:00,21.13,21.15,21.13,21.13,58200.0,11.4604,11.4712,11.4604,11.4604,58200.0
2005-04-08 11:30:00,21.13,21.17,21.13,21.15,156400.0,11.4604,11.4821,11.4604,11.4712,156400.0
2005-04-08 11:40:00,21.15,21.16,21.12,21.13,184000.0,11.4712,11.4766,11.4549,11.4604,184000.0
2005-04-08 11:50:00,21.13,21.14,21.12,21.13,148200.0,11.4604,11.4658,11.4549,11.4604,148200.0
2005-04-08 12:00:00,21.13,21.17,21.13,21.15,107200.0,11.4604,11.4821,11.4604,11.4712,107200.0
2005-04-08 12:10:00,21.15,21.16,21.12,21.14,90800.0,11.4712,11.4766,11.4549,11.4658,90800.0
2005-04-08 12:20:00,21.14,21.2,21.13,21.18,131800.0,11.4658,11.4983,11.4604,11.4875,131800.0
2005-04-08 12:30:00,21.17,21.18,21.16,21.17,55800.0,11.4821,11.4875,11.4766,11.4821,55800.0
2005-04-08 12:40:00,21.17,21.18,21.16,21.16,81600.0,11.4821,11.4875,11.4766,11.4766,81600.0
2005-04-08 12:50:00,21.16,21.17,21.14,21.15,156200.0,11.4766,11.4821,11.4658,11.4712,156200.0
2005-04-08 13:00:00,21.15,21.16,21.13,21.13,67000.0,11.4712,11.4766,11.4604,11.4604,67000.0
2005-04-08 13:10:00,21.14,21.18,21.13,21.13,119000.0,11.4658,11.4875,11.4604,11.4604,119000.0
2005-04-08 13:20:00,21.14,21.17,21.13,21.14,100400.0,11.4658,11.4821,11.4604,11.4658,100400.0
2005-04-08 13:30:00,21.14,21.18,21.14,21.17,155400.0,11.4658,11.4875,11.4658,11.4821,155400.0
2005-04-08 13:40:00,21.17,21.2,21.17,21.18,92000.0,11.4821,11.4983,11.4821,11.4875,92000.0
2005-04-08 13:50:00,21.18,21.19,21.17,21.18,115000.0,11.4875,11.4929,11.4821,11.4875,115000.0
2005-04-08 14:00:00,21.17,21.18,21.13,21.14,239800.0,11.4821,11.4875,11.4604,11.4658,239800.0
2005-04-08 14:10:00,21.14,21.15,21.12,21.13,115200.0,11.4658,11.4712,11.4549,11.4604,115200.0
2005-04-08 14:20:00,21.13,21.13,21.11,21.11,125600.0,11.4604,11.4604,11.4495,11.4495,125600.0
2005-04-08 14:30:00,21.11,21.15,21.11,21.14,145800.0,11.4495,11.4712,11.4495,11.4658,145800.0
2005-04-08 14:40:00,21.14,21.15,21.13,21.14,235800.0,11.4658,11.4712,11.4604,11.4658,235800.0
2005-04-08 14:50:00,21.13,21.14,21.11,21.11,161600.0,11.4604,11.4658,11.4495,11.4495,161600.0
2005-04-08 15:00:00,21.11,21.14,21.11,21.11,180600.0,11.4495,11.4658,11.4495,11.4495,180600.0
2005-04-08 15:10:00,21.11,21.11,21.03,21.03,328400.0,11.4495,11.4495,11.4061,11.4061,328400.0
2005-04-08 15:20:00,21.03,21.06,21.03,21.04,348400.0,11.4061,11.4224,11.4061,11.4116,348400.0
2005-04-08 15:30:00,21.04,21.08,21.03,21.06,417400.0,11.4116,11.4332,11.4061,11.4224,417400.0
2005-04-08 15:40:00,21.07,21.08,21.05,21.07,423200.0,11.4278,11.4332,11.417,11.4278,423200.0
2005-04-08 15:50:00,21.07,21.09,21.04,21.06,487600.0,11.4278,11.4387,11.4116,11.4224,487600.0
2005-04-11 09:30:00,21.13,21.13,21.06,21.07,364400.0,11.4604,11.4604,11.4224,11.4278,364400.0
2005-04-11 09:40:00,21.09,21.14,21.08,21.13,179200.0,11.4387,11.4658,11.4332,11.4604,179200.0
2005-04-11 09:50:00,21.14,21.14,21.06,21.07,197200.0,11.4658,11.4658,11.4224,11.4278,197200.0
2005-04-11 10:00:00,21.08,21.09,21.05,21.06,77000.0,11.4332,11.4387,11.417,11.4224,77000.0
2005-04-11 10:10:00,21.06,21.06,21.03,21.04,125400.0,11.4224,11.4224,11.4061,11.4116,125400.0
2005-04-11 10:20:00,21.04,21.04,20.98,21.02,352400.0,11.4116,11.4116,11.379,11.4007,352400.0
2005-04-11 10:30:00,21.0,21.03,20.98,21.0,448400.0,11.3899,11.4061,11.379,11.3899,448400.0
2005-04-11 10:40:00,21.0,21.02,20.98,20.98,195200.0,11.3899,11.4007,11.379,11.379,195200.0
2005-04-11 10:50:00,20.99,20.99,20.98,20.99,170000.0,11.3844,11.3844,11.379,11.3844,170000.0
2005-04-11 11:00:00,20.98,21.0,20.98,20.98,123400.0,11.379,11.3899,11.379,11.379,123400.0
2005-04-11 11:10:00,20.98,20.98,20.96,20.96,309200.0,11.379,11.379,11.3682,11.3682,309200.0
2005-04-11 11:20:00,20.96,20.98,20.93,20.95,200600.0,11.3682,11.379,11.3519,11.3627,200600.0
2005-04-11 11:30:00,20.95,20.95,20.91,20.95,155400.0,11.3627,11.3627,11.341,11.3627,155400.0
2005-04-11 11:40:00,20.95,20.95,20.93,20.93,80400.0,11.3627,11.3627,11.3519,11.3519,80400.0
2005-04-11 11:50:00,20.94,20.95,20.93,20.93,44000.0,11.3573,11.3627,11.3519,11.3519,44000.0
2005-04-11 12:00:00,20.93,20.98,20.93,20.94,715800.0,11.3519,11.379,11.3519,11.3573,715800.0
2005-04-11 12:10:00,20.94,20.97,20.93,20.93,139000.0,11.3573,11.3736,11.3519,11.3519,139000.0
2005-04-11 12:20:00,20.93,20.97,20.93,20.96,303600.0,11.3519,11.3736,11.3519,11.3682,303600.0
2005-04-11 12:30:00,20.96,20.98,20.93,20.94,611200.0,11.3682,11.379,11.3519,11.3573,611200.0
2005-04-11 12:40:00,20.94,20.98,20.94,20.96,156000.0,11.3573,11.379,11.3573,11.3682,156000.0
2005-04-11 12:50:00,20.97,20.97,20.96,20.97,54000.0,11.3736,11.3736,11.3682,11.3736,54000.0
2005-04-11 13:00:00,20.97,20.97,20.95,20.95,94000.0,11.3736,11.3736,11.3627,11.3627,94000.0
2005-04-11 13:10:00,20.95,20.97,20.95,20.96,136000.0,11.3627,11.3736,11.3627,11.3682,136000.0
2005-04-11 13:20:00,20.97,20.97,20.95,20.96,117000.0,11.3736,11.3736,11.3627,11.3682,117000.0
2005-04-11 13:30:00,20.96,20.96,20.95,20.95,106600.0,11.3682,11.3682,11.3627,11.3627,106600.0
2005-04-11 13:40:00,20.96,20.96,20.92,20.94,146000.0,11.3682,11.3682,11.3465,11.3573,146000.0
2005-04-11 13:50:00,20.94,20.95,20.92,20.93,169400.0,11.3573,11.3627,11.3465,11.3519,169400.0
2005-04-11 14:00:00,20.93,20.96,20.93,20.95,132600.0,11.3519,11.3682,11.3519,11.3627,132600.0
2005-04-11 14:10:00,20.95,20.96,20.93,20.94,199800.0,11.3627,11.3682,11.3519,11.3573,199800.0
2005-04-11 14:20:00,20.94,20.96,20.93,20.93,99000.0,11.3573,11.3682,11.3519,11.3519,99000.0
2005-04-11 14:30:00,20.93,20.98,20.93,20.98,143000.0,11.3519,11.379,11.3519,11.379,143000.0
2005-04-11 14:40:00,20.98,20.98,20.96,20.97,124800.0,11.379,11.379,11.3682,11.3736,124800.0
2005-04-11 14:50:00,20.97,20.97,20.95,20.95,128200.0,11.3736,11.3736,11.3627,11.3627,128200.0
2005-04-11 15:00:00,20.95,20.96,20.94,20.95,226200.0,11.3627,11.3682,11.3573,11.3627,226200.0
2005-04-11 15:10:00,20.95,20.95,20.93,20.93,209600.0,11.3627,11.3627,11.3519,11.3519,209600.0
2005-04-11 15:20:00,20.93,20.94,20.93,20.94,810400.0,11.3519,11.3573,11.3519,11.3573,810400.0
2005-04-11 15:30:00,20.93,20.95,20.92,20.93,322200.0,11.3519,11.3627,11.3465,11.3519,322200.0
2005-04-11 15:40:00,20.93,20.95,20.93,20.94,356200.0,11.3519,11.3627,11.3519,11.3573,356200.0
2005-04-11 15:50:00,20.94,20.95,20.93,20.95,549000.0,11.3573,11.3627,11.3519,11.3627,549000.0
2005-04-12 09:30:00,20.89,20.93,20.87,20.92,304800.0,11.3302,11.3519,11.3194,11.3465,304800.0
2005-04-12 09:40:00,20.9,20.93,20.89,20.92,199800.0,11.3356,11.3519,11.3302,11.3465,199800.0
2005-04-12 09:50:00,20.92,20.97,20.9,20.96,303600.0,11.3465,11.3736,11.3356,11.3682,303600.0
2005-04-12 10:00:00,20.96,20.98,20.93,20.94,512200.0,11.3682,11.379,11.3519,11.3573,512200.0
2005-04-12 10:10:00,20.96,20.98,20.94,20.97,178400.0,11.3682,11.379,11.3573,11.3736,178400.0
2005-04-12 10:20:00,20.97,20.97,20.93,20.97,143400.0,11.3736,11.3736,11.3519,11.3736,143400.0
2005-04-12 10:30:00,20.97,20.97,20.92,20.93,171400.0,11.3736,11.3736,11.3465,11.3519,171400.0
2005-04-12 10:40:00,20.93,20.93,20.85,20.88,1171200.0,11.3519,11.3519,11.3085,11.3248,1171200.0
2005-04-12 10:50:00,20.88,20.9,20.85,20.89,410800.0,11.3248,11.3356,11.3085,11.3302,410800.0
2005-04-12 11:00:00,20.9,20.93,20.89,20.93,151600.0,11.3356,11.3519,11.3302,11.3519,151600.0
2005-04-12 11:10:00,20.93,20.93,20.91,20.91,551000.0,11.3519,11.3519,11.341,11.341,551000.0
2005-04-12 11:20:00,20.92,20.95,20.91,20.93,113400.0,11.3465,11.3627,11.341,11.3519,113400.0
2005-04-12 11:30:00,20.93,20.93,20.91,20.92,61800.0,11.3519,11.3519,11.341,11.3465,61800.0
2005-04-12 11:40:00,20.91,20.93,20.9,20.93,485200.0,11.341,11.3519,11.3356,11.3519,485200.0
2005-04-12 11:50:00,20.92,20.93,20.91,20.91,110400.0,11.3465,11.3519,11.341,11.341,110400.0
2005-04-12 12:00:00,20.92,20.93,20.91,20.93,168800.0,11.3465,11.3519,11.341,11.3519,168800.0
2005-04-12 12:10:00,20.93,20.93,20.92,20.93,208800.0,11.3519,11.3519,11.3465,11.3519,208800.0
2005-04-12 12:20:00,20.93,20.93,20.92,20.93,124600.0,11.3519,11.3519,11.3465,11.3519,124600.0
2005-04-12 12:30:00,20.93,20.93,20.92,20.92,81000.0,11.3519,11.3519,11.3465,11.3465,81000.0
2005-04-12 12:40:00,20.92,20.93,20.91,20.92,106400.0,11.3465,11.3519,11.341,11.3465,106400.0
2005-04-12 12:50:00,20.93,20.93,20.92,20.92,94800.0,11.3519,11.3519,11.3465,11.3465,94800.0
2005-04-12 13:00:00,20.92,20.93,20.91,20.92,79800.0,11.3465,11.3519,11.341,11.3465,79800.0
2005-04-12 13:10:00,20.92,20.93,20.9,20.9,84600.0,11.3465,11.3519,11.3356,11.3356,84600.0
2005-04-12 13:20:00,20.91,20.92,20.9,20.91,207600.0,11.341,11.3465,11.3356,11.341,207600.0
2005-04-12 13:30:00,20.91,20.93,20.9,20.93,145200.0,11.341,11.3519,11.3356,11.3519,145200.0
2005-04-12 13:40:00,20.93,20.93,20.91,20.91,111000.0,11.3519,11.3519,11.341,11.341,111000.0
2005-04-12 13:50:00,20.91,20.92,20.91,20.91,104000.0,11.341,11.3465,11.341,11.341,104000.0
2005-04-12 14:00:00,20.91,20.99,20.89,20.98,494200.0,11.341,11.3844,11.3302,11.379,494200.0
2005-04-12 14:10:00,20.98,21.06,20.98,21.03,707600.0,11.379,11.4224,11.379,11.4061,707600.0
2005-04-12 14:20:00,21.03,21.08,21.0,21.08,549200.0,11.4061,11.4332,11.3899,11.4332,549200.0
2005-04-12 14:30:00,21.08,21.11,21.05,21.1,468400.0,11.4332,11.4495,11.417,11.4441,468400.0
2005-04-12 14:40:00,21.1,21.14,21.09,21.12,510200.0,11.4441,11.4658,11.4387,11.4549,510200.0
2005-04-12 14:50:00,21.13,21.18,21.12,21.17,472400.0,11.4604,11.4875,11.4549,11.4821,472400.0
2005-04-12 15:00:00,21.17,21.18,21.15,21.15,340200.0,11.4821,11.4875,11.4712,11.4712,340200.0
2005-04-12 15:10:00,21.15,21.18,21.15,21.18,425200.0,11.4712,11.4875,11.4712,11.4875,425200.0
2005-04-12 15:20:00,21.18,21.2,21.17,21.2,358800.0,11.4875,11.4983,11.4821,11.4983,358800.0
2005-04-12 15:30:00,21.2,21.2,21.18,21.18,609400.0,11.4983,11.4983,11.4875,11.4875,609400.0
2005-04-12 15:40:00,21.18,21.19,21.15,21.15,858400.0,11.4875,11.4929,11.4712,11.4712,858400.0
2005-04-12 15:50:00,21.15,21.21,21.15,21.17,901800.0,11.4712,11.5038,11.4712,11.4821,901800.0
2005-04-13 09:30:00,21.17,21.22,21.16,21.22,384000.0,11.4821,11.5092,11.4766,11.5092,384000.0
2005-04-13 09:40:00,21.23,21.25,21.22,21.23,552400.0,11.5146,11.5255,11.5092,11.5146,552400.0
2005-04-13 09:50:00,21.23,21.28,21.21,21.27,379000.0,11.5146,11.5417,11.5038,11.5363,379000.0
2005-04-13 10:00:00,21.27,21.29,21.25,21.25,665400.0,11.5363,11.5471,11.5255,11.5255,665400.0
2005-04-13 10:10:00,21.25,21.25,21.22,21.23,180600.0,11.5255,11.5255,11.5092,11.5146,180600.0
2005-04-13 10:20:00,21.23,21.23,21.17,21.17,170800.0,11.5146,11.5146,11.4821,11.4821,170800.0
2005-04-13 10:30:00,21.17,21.23,21.16,21.2,279600.0,11.4821,11.5146,11.4766,11.4983,279600.0
2005-04-13 10:40:00,21.19,21.19,21.11,21.11,352400.0,11.4929,11.4929,11.4495,11.4495,352400.0
2005-04-13 10:50:00,21.11,21.12,21.08,21.11,289200.0,11.4495,11.4549,11.4332,11.4495,289200.0
2005-04-13 11:00:00,21.11,21.11,21.05,21.05,331800.0,11.4495,11.4495,11.417,11.417,331800.0
2005-04-13 11:10:00,21.04,21.1,21.04,21.08,235400.0,11.4116,11.4441,11.4116,11.4332,235400.0
2005-04-13 11:20:00,21.08,21.08,21.04,21.05,124400.0,11.4332,11.4332,11.4116,11.417,124400.0
2005-04-13 11:30:00,21.05,21.09,21.04,21.09,267600.0,11.417,11.4387,11.4116,11.4387,267600.0
2005-04-13 11:40:00,21.09,21.13,21.08,21.11,120400.0,11.4387,11.4604,11.4332,11.4495,120400.0
2005-04-13 11:50:00,21.11,21.12,21.09,21.11,132600.0,11.4495,11.4549,11.4387,11.4495,132600.0
2005-04-13 12:00:00,21.11,21.12,21.09,21.09,113600.0,11.4495,11.4549,11.4387,11.4387,113600.0
2005-04-13 12:10:00,21.09,21.11,21.06,21.08,158800.0,11.4387,11.4495,11.4224,11.4332,158800.0
2005-04-13 12:20:00,21.08,21.1,21.07,21.08,132200.0,11.4332,11.4441,11.4278,11.4332,132200.0
2005-04-13 12:30:00,21.08,21.11,21.05,21.11,135800.0,11.4332,11.4495,11.417,11.4495,135800.0
2005-04-13 12:40:00,21.12,21.15,21.11,21.15,147200.0,11.4549,11.4712,11.4495,11.4712,147200.0
2005-04-13 12:50:00,21.15,21.18,21.14,21.18,144800.0,11.4712,11.4875,11.4658,11.4875,144800.0
2005-04-13 13:00:00,21.18,21.18,21.16,21.17,119200.0,11.4875,11.4875,11.4766,11.4821,119200.0
2005-04-13 13:10:00,21.16,21.17,21.13,21.15,157000.0,11.4766,11.4821,11.4604,11.4712,157000.0
2005-04-13 13:20:00,21.17,21.18,21.13,21.14,342000.0,11.4821,11.4875,11.4604,11.4658,342000.0
2005-04-13 13:30:00,21.14,21.14,21.07,21.11,499800.0,11.4658,11.4658,11.4278,11.4495,499800.0
2005-04-13 13:40:00,21.1,21.11,21.05,21.06,276000.0,11.4441,11.4495,11.417,11.4224,276000.0
2005-04-13 13:50:00,21.06,21.09,21.04,21.08,237000.0,11.4224,11.4387,11.4116,11.4332,237000.0
2005-04-13 14:00:00,21.08,21.09,21.07,21.09,205200.0,11.4332,11.4387,11.4278,11.4387,205200.0
2005-04-13 14:10:00,21.09,21.1,21.06,21.1,213400.0,11.4387,11.4441,11.4224,11.4441,213400.0
2005-04-13 14:20:00,21.11,21.13,21.1,21.11,140000.0,11.4495,11.4604,11.4441,11.4495,140000.0
2005-04-13 14:30:00,21.12,21.16,21.11,21.16,262000.0,11.4549,11.4766,11.4495,11.4766,262000.0
2005-04-13 14:40:00,21.16,21.17,21.13,21.13,221800.0,11.4766,11.4821,11.4604,11.4604,221800.0
2005-04-13 14:50:00,21.13,21.15,21.06,21.09,235400.0,11.4604,11.4712,11.4224,11.4387,235400.0
2005-04-13 15:00:00,21.09,21.09,21.05,21.06,218200.0,11.4387,11.4387,11.417,11.4224,218200.0
2005-04-13 15:10:00,21.06,21.06,21.05,21.06,238000.0,11.4224,11.4224,11.417,11.4224,238000.0
2005-04-13 15:20:00,21.05,21.06,21.02,21.04,358200.0,11.417,11.4224,11.4007,11.4116,358200.0
2005-04-13 15:30:00,21.04,21.05,21.02,21.04,473200.0,11.4116,11.417,11.4007,11.4116,473200.0
2005-04-13 15:40:00,21.04,21.06,21.03,21.04,688800.0,11.4116,11.4224,11.4061,11.4116,688800.0
2005-04-13 15:50:00,21.04,21.06,21.0,21.04,651000.0,11.4116,11.4224,11.3899,11.4116,651000.0
2005-04-14 09:30:00,21.1,21.11,21.04,21.1,477000.0,11.4441,11.4495,11.4116,11.4441,477000.0
2005-04-14 09:40:00,21.1,21.21,21.09,21.2,589400.0,11.4441,11.5038,11.4387,11.4983,589400.0
2005-04-14 09:50:00,21.2,21.2,21.15,21.16,427400.0,11.4983,11.4983,11.4712,11.4766,427400.0
2005-04-14 10:00:00,21.17,21.18,21.14,21.17,318400.0,11.4821,11.4875,11.4658,11.4821,318400.0
2005-04-14 10:10:00,21.18,21.18,21.16,21.18,247000.0,11.4875,11.4875,11.4766,11.4875,247000.0
2005-04-14 10:20:00,21.18,21.23,21.16,21.16,260800.0,11.4875,11.5146,11.4766,11.4766,260800.0
2005-04-14 10:30:00,21.16,21.18,21.08,21.11,448000.0,11.4766,11.4875,11.4332,11.4495,448000.0
2005-04-14 10:40:00,21.09,21.15,21.08,21.11,247600.0,11.4387,11.4712,11.4332,11.4495,247600.0
2005-04-14 10:50:00,21.12,21.15,21.09,21.11,218400.0,11.4549,11.4712,11.4387,11.4495,218400.0
2005-04-14 11:00:00,21.11,21.17,21.08,21.15,198400.0,11.4495,11.4821,11.4332,11.4712,198400.0
2005-04-14 11:10:00,21.16,21.17,21.1,21.11,158800.0,11.4766,11.4821,11.4441,11.4495,158800.0
2005-04-14 11:20:00,21.11,21.11,21.08,21.11,137400.0,11.4495,11.4495,11.4332,11.4495,137400.0
2005-04-14 11:30:00,21.11,21.15,21.08,21.13,149400.0,11.4495,11.4712,11.4332,11.4604,149400.0
2005-04-14 11:40:00,21.16,21.17,21.14,21.16,332200.0,11.4766,11.4821,11.4658,11.4766,332200.0
2005-04-14 11:50:00,21.16,21.18,21.16,21.17,163000.0,11.4766,11.4875,11.4766,11.4821,163000.0
2005-04-14 12:00:00,21.17,21.2,21.16,21.19,235400.0,11.4821,11.4983,11.4766,11.4929,235400.0
2005-04-14 12:10:00,21.2,21.23,21.2,21.21,153600.0,11.4983,11.5146,11.4983,11.5038,153600.0
2005-04-14 12:20:00,21.22,21.23,21.2,21.2,179400.0,11.5092,11.5146,11.4983,11.4983,179400.0
2005-04-14 12:30:00,21.21,21.24,21.2,21.21,175200.0,11.5038,11.52,11.4983,11.5038,175200.0
2005-04-14 12:40:00,21.22,21.23,21.17,21.19,254200.0,11.5092,11.5146,11.4821,11.4929,254200.0
2005-04-14 12:50:00,21.18,21.2,21.14,21.2,149400.0,11.4875,11.4983,11.4658,11.4983,149400.0
2005-04-14 13:00:00,21.19,21.21,21.18,21.2,159800.0,11.4929,11.5038,11.4875,11.4983,159800.0
2005-04-14 13:10:00,21.2,21.21,21.11,21.14,335800.0,11.4983,11.5038,11.4495,11.4658,335800.0
2005-04-14 13:20:00,21.14,21.17,21.13,21.14,161200.0,11.4658,11.4821,11.4604,11.4658,161200.0
2005-04-14 13:30:00,21.14,21.18,21.09,21.17,349600.0,11.4658,11.4875,11.4387,11.4821,349600.0
2005-04-14 13:40:00,21.17,21.18,21.14,21.17,146400.0,11.4821,11.4875,11.4658,11.4821,146400.0
2005-04-14 13:50:00,21.17,21.22,21.14,21.18,278400.0,11.4821,11.5092,11.4658,11.4875,278400.0
2005-04-14 14:00:00,21.18,21.18,21.11,21.15,190400.0,11.4875,11.4875,11.4495,11.4712,190400.0
2005-04-14 14:10:00,21.15,21.2,21.15,21.2,333000.0,11.4712,11.4983,11.4712,11.4983,333000.0
2005-04-14 14:20:00,21.2,21.2,21.12,21.17,327600.0,11.4983,11.4983,11.4549,11.4821,327600.0
2005-04-14 14:30:00,21.18,21.18,21.08,21.11,364200.0,11.4875,11.4875,11.4332,11.4495,364200.0
2005-04-14 14:40:00,21.11,21.14,21.08,21.14,352400.0,11.4495,11.4658,11.4332,11.4658,352400.0
2005-04-14 14:50:00,21.14,21.14,21.08,21.09,378800.0,11.4658,11.4658,11.4332,11.4387,378800.0
2005-04-14 15:00:00,21.09,21.1,21.04,21.04,380800.0,11.4387,11.4441,11.4116,11.4116,380800.0
2005-04-14 15:10:00,21.04,21.1,21.03,21.08,334200.0,11.4116,11.4441,11.4061,11.4332,334200.0
2005-04-14 15:20:00,21.08,21.1,21.06,21.09,304800.0,11.4332,11.4441,11.4224,11.4387,304800.0
2005-04-14 15:30:00,21.09,21.14,21.07,21.08,305400.0,11.4387,11.4658,11.4278,11.4332,305400.0
2005-04-14 15:40:00,21.08,21.08,21.02,21.04,442200.0,11.4332,11.4332,11.4007,11.4116,442200.0
2005-04-14 15:50:00,21.05,21.07,21.01,21.04,547600.0,11.417,11.4278,11.3953,11.4116,547600.0
2005-04-15 09:30:00,21.04,21.07,20.93,20.97,965600.0,11.4116,11.4278,11.3519,11.3736,965600.0
2005-04-15 09:40:00,20.96,20.97,20.9,20.91,537600.0,11.3682,11.3736,11.3356,11.341,537600.0
2005-04-15 09:50:00,20.9,20.99,20.89,20.92,464200.0,11.3356,11.3844,11.3302,11.3465,464200.0
2005-04-15 10:00:00,20.92,20.95,20.9,20.9,375200.0,11.3465,11.3627,11.3356,11.3356,375200.0
2005-04-15 10:10:00,20.91,20.97,20.88,20.97,269200.0,11.341,11.3736,11.3248,11.3736,269200.0
2005-04-15 10:20:00,20.96,21.01,20.92,21.0,281600.0,11.3682,11.3953,11.3465,11.3899,281600.0
2005-04-15 10:30:00,20.99,21.02,20.98,20.98,294000.0,11.3844,11.4007,11.379,11.379,294000.0
2005-04-15 10:40:00,20.98,21.0,20.95,20.98,234800.0,11.379,11.3899,11.3627,11.379,234800.0
2005-04-15 10:50:00,20.98,21.05,20.98,21.03,263600.0,11.379,11.417,11.379,11.4061,263600.0
2005-04-15 11:00:00,21.03,21.04,20.97,20.98,160800.0,11.4061,11.4116,11.3736,11.379,160800.0
2005-04-15 11:10:00,20.99,21.0,20.94,20.95,149400.0,11.3844,11.3899,11.3573,11.3627,149400.0
2005-04-15 11:20:00,20.94,20.96,20.92,20.93,169400.0,11.3573,11.3682,11.3465,11.3519,169400.0
2005-04-15 11:30:00,20.93,20.93,20.9,20.92,294800.0,11.3519,11.3519,11.3356,11.3465,294800.0
2005-04-15 11:40:00,20.93,20.97,20.92,20.93,178800.0,11.3519,11.3736,11.3465,11.3519,178800.0
2005-04-15 11:50:00,20.93,20.93,20.89,20.93,257600.0,11.3519,11.3519,11.3302,11.3519,257600.0
2005-04-15 12:00:00,20.93,20.99,20.9,20.98,240200.0,11.3519,11.3844,11.3356,11.379,240200.0
2005-04-15 12:10:00,20.98,20.98,20.9,20.92,145600.0,11.379,11.379,11.3356,11.3465,145600.0
2005-04-15 12:20:00,20.92,20.95,20.92,20.92,211600.0,11.3465,11.3627,11.3465,11.3465,211600.0
2005-04-15 12:30:00,20.93,20.95,20.93,20.94,145600.0,11.3519,11.3627,11.3519,11.3573,145600.0
2005-04-15 12:40:00,20.94,20.99,20.94,20.97,188200.0,11.3573,11.3844,11.3573,11.3736,188200.0
2005-04-15 12:50:00,20.97,20.97,20.89,20.9,286400.0,11.3736,11.3736,11.3302,11.3356,286400.0
2005-04-15 13:00:00,20.91,20.95,20.88,20.89,266400.0,11.341,11.3627,11.3248,11.3302,266400.0
2005-04-15 13:10:00,20.9,20.94,20.89,20.9,228600.0,11.3356,11.3573,11.3302,11.3356,228600.0
2005-04-15 13:20:00,20.9,20.95,20.89,20.91,204200.0,11.3356,11.3627,11.3302,11.341,204200.0
2005-04-15 13:30:00,20.91,20.93,20.89,20.9,150600.0,11.341,11.3519,11.3302,11.3356,150600.0
2005-04-15 13:40:00,20.9,20.9,20.85,20.86,208200.0,11.3356,11.3356,11.3085,11.3139,208200.0
2005-04-15 13:50:00,20.86,20.86,20.79,20.82,284000.0,11.3139,11.3139,11.276,11.2922,284000.0
2005-04-15 14:00:00,20.82,20.85,20.81,20.83,294800.0,11.2922,11.3085,11.2868,11.2977,294800.0
2005-04-15 14:10:00,20.83,20.89,20.82,20.88,248600.0,11.2977,11.3302,11.2922,11.3248,248600.0
2005-04-15 14:20:00,20.89,20.9,20.82,20.82,197400.0,11.3302,11.3356,11.2922,11.2922,197400.0
2005-04-15 14:30:00,20.83,20.85,20.78,20.81,248000.0,11.2977,11.3085,11.2705,11.2868,248000.0
2005-04-15 14:40:00,20.81,20.84,20.77,20.81,394800.0,11.2868,11.3031,11.2651,11.2868,394800.0
2005-04-15 14:50:00,20.81,20.81,20.76,20.8,400600.0,11.2868,11.2868,11.2597,11.2814,400600.0
2005-04-15 15:00:00,20.8,20.82,20.75,20.75,467200.0,11.2814,11.2922,11.2543,11.2543,467200.0
2005-04-15 15:10:00,20.75,20.77,20.72,20.73,435400.0,11.2543,11.2651,11.238,11.2434,435400.0
2005-04-15 15:20:00,20.73,20.76,20.69,20.74,427200.0,11.2434,11.2597,11.2217,11.2488,427200.0
2005-04-15 15:30:00,20.74,20.74,20.66,20.67,683600.0,11.2488,11.2488,11.2055,11.2109,683600.0
2005-04-15 15:40:00,20.67,20.67,20.59,20.6,766800.0,11.2109,11.2109,11.1675,11.1729,766800.0
2005-04-15 15:50:00,20.6,20.66,20.58,20.66,1213000.0,11.1729,11.2055,11.1621,11.2055,1213000.0
2005-04-18 09:30:00,20.56,20.66,20.56,20.64,869200.0,11.1512,11.2055,11.1512,11.1946,869200.0
2005-04-18 09:40:00,20.64,20.67,20.6,20.61,974400.0,11.1946,11.2109,11.1729,11.1783,974400.0
2005-04-18 09:50:00,20.61,20.63,20.58,20.61,553600.0,11.1783,11.1892,11.1621,11.1783,553600.0
2005-04-18 10:00:00,20.61,20.65,20.58,20.61,444800.0,11.1783,11.2,11.1621,11.1783,444800.0
2005-04-18 10:10:00,20.6,20.62,20.58,20.59,493000.0,11.1729,11.1838,11.1621,11.1675,493000.0
2005-04-18 10:20:00,20.59,20.6,20.52,20.53,759800.0,11.1675,11.1729,11.1295,11.1349,759800.0
2005-04-18 10:30:00,20.53,20.57,20.51,20.52,306800.0,11.1349,11.1566,11.1241,11.1295,306800.0
2005-04-18 10:40:00,20.52,20.63,20.5,20.54,623200.0,11.1295,11.1892,11.1187,11.1404,623200.0
2005-04-18 10:50:00,20.54,20.57,20.52,20.57,248000.0,11.1404,11.1566,11.1295,11.1566,248000.0
2005-04-18 11:00:00,20.57,20.6,20.56,20.58,348600.0,11.1566,11.1729,11.1512,11.1621,348600.0
2005-04-18 11:10:00,20.58,20.6,20.55,20.55,339200.0,11.1621,11.1729,11.1458,11.1458,339200.0
2005-04-18 11:20:00,20.55,20.55,20.5,20.52,290400.0,11.1458,11.1458,11.1187,11.1295,290400.0
2005-04-18 11:30:00,20.52,20.54,20.45,20.45,364600.0,11.1295,11.1404,11.0916,11.0916,364600.0
2005-04-18 11:40:00,20.45,20.49,20.43,20.47,508400.0,11.0916,11.1132,11.0807,11.1024,508400.0
2005-04-18 11:50:00,20.47,20.48,20.46,20.48,283400.0,11.1024,11.1078,11.097,11.1078,283400.0
2005-04-18 12:00:00,20.48,20.48,20.44,20.45,277000.0,11.1078,11.1078,11.0861,11.0916,277000.0
2005-04-18 12:10:00,20.45,20.46,20.41,20.42,179600.0,11.0916,11.097,11.0699,11.0753,179600.0
2005-04-18 12:20:00,20.42,20.47,20.4,20.47,131200.0,11.0753,11.1024,11.0644,11.1024,131200.0
2005-04-18 12:30:00,20.46,20.52,20.45,20.5,227800.0,11.097,11.1295,11.0916,11.1187,227800.0
2005-04-18 12:40:00,20.5,20.5,20.48,20.48,188400.0,11.1187,11.1187,11.1078,11.1078,188400.0
2005-04-18 12:50:00,20.49,20.5,20.47,20.47,355800.0,11.1132,11.1187,11.1024,11.1024,355800.0
2005-04-18 13:00:00,20.48,20.52,20.46,20.48,258600.0,11.1078,11.1295,11.097,11.1078,258600.0
2005-04-18 13:10:00,20.48,20.5,20.41,20.41,298600.0,11.1078,11.1187,11.0699,11.0699,298600.0
2005-04-18 13:20:00,20.4,20.42,20.37,20.42,354400.0,11.0644,11.0753,11.0482,11.0753,354400.0
2005-04-18 13:30:00,20.41,20.48,20.41,20.46,284600.0,11.0699,11.1078,11.0699,11.097,284600.0
2005-04-18 13:40:00,20.46,20.47,20.45,20.46,153600.0,11.097,11.1024,11.0916,11.097,153600.0
2005-04-18 13:50:00,20.46,20.47,20.45,20.45,201200.0,11.097,11.1024,11.0916,11.0916,201200.0
2005-04-18 14:00:00,20.45,20.53,20.45,20.47,252800.0,11.0916,11.1349,11.0916,11.1024,252800.0
2005-04-18 14:10:00,20.47,20.48,20.44,20.46,220600.0,11.1024,11.1078,11.0861,11.097,220600.0
2005-04-18 14:20:00,20.46,20.47,20.41,20.43,193000.0,11.097,11.1024,11.0699,11.0807,193000.0
2005-04-18 14:30:00,20.43,20.43,20.38,20.39,243200.0,11.0807,11.0807,11.0536,11.059,243200.0
2005-04-18 14:40:00,20.4,20.41,20.38,20.4,256800.0,11.0644,11.0699,11.0536,11.0644,256800.0
2005-04-18 14:50:00,20.4,20.45,20.4,20.44,257200.0,11.0644,11.0916,11.0644,11.0861,257200.0
2005-04-18 15:00:00,20.44,20.45,20.43,20.44,334600.0,11.0861,11.0916,11.0807,11.0861,334600.0
2005-04-18 15:10:00,20.43,20.49,20.43,20.48,363000.0,11.0807,11.1132,11.0807,11.1078,363000.0
2005-04-18 15:20:00,20.48,20.55,20.48,20.55,486400.0,11.1078,11.1458,11.1078,11.1458,486400.0
2005-04-18 15:30:00,20.55,20.56,20.5,20.52,621200.0,11.1458,11.1512,11.1187,11.1295,621200.0
2005-04-18 15:40:00,20.52,20.53,20.49,20.53,521200.0,11.1295,11.1349,11.1132,11.1349,521200.0
2005-04-18 15:50:00,20.53,20.53,20.49,20.49,695000.0,11.1349,11.1349,11.1132,11.1132,695000.0
2005-04-19 09:30:00,21.33,21.35,21.2,21.24,3411000.0,11.5688,11.5797,11.4983,11.52,3411000.0
2005-04-19 09:40:00,21.23,21.28,21.23,21.25,1614000.0,11.5146,11.5417,11.5146,11.5255,1614000.0
2005-04-19 09:50:00,21.25,21.25,21.2,21.22,1462000.0,11.5255,11.5255,11.4983,11.5092,1462000.0
2005-04-19 10:00:00,21.22,21.22,21.15,21.16,989400.0,11.5092,11.5092,11.4712,11.4766,989400.0
2005-04-19 10:10:00,21.16,21.17,21.13,21.17,599600.0,11.4766,11.4821,11.4604,11.4821,599600.0
2005-04-19 10:20:00,21.17,21.2,21.16,21.16,616800.0,11.4821,11.4983,11.4766,11.4766,616800.0
2005-04-19 10:30:00,21.17,21.18,21.13,21.13,440200.0,11.4821,11.4875,11.4604,11.4604,440200.0
2005-04-19 10:40:00,21.13,21.14,21.11,21.12,769600.0,11.4604,11.4658,11.4495,11.4549,769600.0
2005-04-19 10:50:00,21.12,21.12,21.04,21.06,429200.0,11.4549,11.4549,11.4116,11.4224,429200.0
2005-04-19 11:00:00,21.07,21.07,21.03,21.05,390600.0,11.4278,11.4278,11.4061,11.417,390600.0
2005-04-19 11:10:00,21.04,21.19,21.03,21.19,520000.0,11.4116,11.4929,11.4061,11.4929,520000.0
2005-04-19 11:20:00,21.18,21.2,21.15,21.17,546600.0,11.4875,11.4983,11.4712,11.4821,546600.0
2005-04-19 11:30:00,21.17,21.19,21.15,21.16,392200.0,11.4821,11.4929,11.4712,11.4766,392200.0
2005-04-19 11:40:00,21.16,21.21,21.16,21.21,424400.0,11.4766,11.5038,11.4766,11.5038,424400.0
2005-04-19 11:50:00,21.22,21.32,21.2,21.31,780400.0,11.5092,11.5634,11.4983,11.558,780400.0
2005-04-19 12:00:00,21.3,21.32,21.26,21.29,494600.0,11.5526,11.5634,11.5309,11.5471,494600.0
2005-04-19 12:10:00,21.28,21.32,21.28,21.32,403800.0,11.5417,11.5634,11.5417,11.5634,403800.0
2005-04-19 12:20:00,21.32,21.34,21.28,21.34,412600.0,11.5634,11.5743,11.5417,11.5743,412600.0
2005-04-19 12:30:00,21.33,21.39,21.33,21.36,642000.0,11.5688,11.6014,11.5688,11.5851,642000.0
2005-04-19 12:40:00,21.37,21.46,21.36,21.45,556600.0,11.5905,11.6394,11.5851,11.6339,556600.0
2005-04-19 12:50:00,21.43,21.45,21.39,21.4,387000.0,11.6231,11.6339,11.6014,11.6068,387000.0
2005-04-19 13:00:00,21.4,21.4,21.36,21.38,387600.0,11.6068,11.6068,11.5851,11.596,387600.0
2005-04-19 13:10:00,21.38,21.39,21.36,21.36,231800.0,11.596,11.6014,11.5851,11.5851,231800.0
2005-04-19 13:20:00,21.36,21.43,21.36,21.42,438400.0,11.5851,11.6231,11.5851,11.6177,438400.0
2005-04-19 13:30:00,21.43,21.46,21.4,21.4,526400.0,11.6231,11.6394,11.6068,11.6068,526400.0
2005-04-19 13:40:00,21.4,21.41,21.36,21.4,380000.0,11.6068,11.6122,11.5851,11.6068,380000.0
2005-04-19 13:50:00,21.4,21.4,21.3,21.36,389600.0,11.6068,11.6068,11.5526,11.5851,389600.0
2005-04-19 14:00:00,21.37,21.39,21.36,21.38,219400.0,11.5905,11.6014,11.5851,11.596,219400.0
2005-04-19 14:10:00,21.39,21.4,21.38,21.4,216400.0,11.6014,11.6068,11.596,11.6068,216400.0
2005-04-19 14:20:00,21.4,21.42,21.39,21.41,289400.0,11.6068,11.6177,11.6014,11.6122,289400.0
2005-04-19 14:30:00,21.41,21.43,21.36,21.4,361200.0,11.6122,11.6231,11.5851,11.6068,361200.0
2005-04-19 14:40:00,21.39,21.39,21.32,21.32,247000.0,11.6014,11.6014,11.5634,11.5634,247000.0
2005-04-19 14:50:00,21.33,21.33,21.3,21.3,334800.0,11.5688,11.5688,11.5526,11.5526,334800.0
2005-04-19 15:00:00,21.3,21.3,21.25,21.26,470600.0,11.5526,11.5526,11.5255,11.5309,470600.0
2005-04-19 15:10:00,21.27,21.27,21.23,21.24,753400.0,11.5363,11.5363,11.5146,11.52,753400.0
2005-04-19 15:20:00,21.23,21.24,21.19,21.22,625600.0,11.5146,11.52,11.4929,11.5092,625600.0
2005-04-19 15:30:00,21.22,21.24,21.21,21.23,721800.0,11.5092,11.52,11.5038,11.5146,721800.0
2005-04-19 15:40:00,21.22,21.23,21.18,21.23,755800.0,11.5092,11.5146,11.4875,11.5146,755800.0
2005-04-19 15:50:00,21.22,21.32,21.19,21.21,810600.0,11.5092,11.5634,11.4929,11.5038,810600.0
2005-04-20 09:30:00,21.26,21.27,21.17,21.22,967400.0,11.5309,11.5363,11.4821,11.5092,967400.0
2005-04-20 09:40:00,21.22,21.27,21.22,21.26,629800.0,11.5092,11.5363,11.5092,11.5309,629800.0
2005-04-20 09:50:00,21.27,21.28,21.23,21.23,636400.0,11.5363,11.5417,11.5146,11.5146,636400.0
2005-04-20 10:00:00,21.23,21.27,21.18,21.18,579400.0,11.5146,11.5363,11.4875,11.4875,579400.0
2005-04-20 10:10:00,21.18,21.24,21.1,21.23,724000.0,11.4875,11.52,11.4441,11.5146,724000.0
2005-04-20 10:20:00,21.23,21.25,21.2,21.25,350200.0,11.5146,11.5255,11.4983,11.5255,350200.0
2005-04-20 10:30:00,21.24,21.25,21.18,21.2,427000.0,11.52,11.5255,11.4875,11.4983,427000.0
2005-04-20 10:40:00,21.2,21.2,21.16,21.18,329800.0,11.4983,11.4983,11.4766,11.4875,329800.0
2005-04-20 10:50:00,21.18,21.24,21.17,21.24,345200.0,11.4875,11.52,11.4821,11.52,345200.0
2005-04-20 11:00:00,21.24,21.27,21.22,21.24,319600.0,11.52,11.5363,11.5092,11.52,319600.0
2005-04-20 11:10:00,21.24,21.25,21.18,21.19,183200.0,11.52,11.5255,11.4875,11.4929,183200.0
2005-04-20 11:20:00,21.2,21.2,21.13,21.13,331400.0,11.4983,11.4983,11.4604,11.4604,331400.0
2005-04-20 11:30:00,21.13,21.13,21.06,21.13,278000.0,11.4604,11.4604,11.4224,11.4604,278000.0
2005-04-20 11:40:00,21.13,21.15,21.11,21.15,159200.0,11.4604,11.4712,11.4495,11.4712,159200.0
2005-04-20 11:50:00,21.15,21.18,21.12,21.18,136400.0,11.4712,11.4875,11.4549,11.4875,136400.0
2005-04-20 12:00:00,21.18,21.18,21.16,21.18,159000.0,11.4875,11.4875,11.4766,11.4875,159000.0
2005-04-20 12:10:00,21.18,21.18,21.16,21.17,102000.0,11.4875,11.4875,11.4766,11.4821,102000.0
2005-04-20 12:20:00,21.17,21.21,21.1,21.13,150200.0,11.4821,11.5038,11.4441,11.4604,150200.0
2005-04-20 12:30:00,21.13,21.14,21.06,21.06,390200.0,11.4604,11.4658,11.4224,11.4224,390200.0
2005-04-20 12:40:00,21.06,21.09,21.05,21.08,303200.0,11.4224,11.4387,11.417,11.4332,303200.0
2005-04-20 12:50:00,21.08,21.08,21.04,21.07,270000.0,11.4332,11.4332,11.4116,11.4278,270000.0
2005-04-20 13:00:00,21.07,21.09,21.05,21.05,179000.0,11.4278,11.4387,11.417,11.417,179000.0
2005-04-20 13:10:00,21.05,21.07,21.04,21.06,209600.0,11.417,11.4278,11.4116,11.4224,209600.0
2005-04-20 13:20:00,21.05,21.07,21.02,21.02,343400.0,11.417,11.4278,11.4007,11.4007,343400.0
2005-04-20 13:30:00,21.02,21.06,21.0,21.05,269000.0,11.4007,11.4224,11.3899,11.417,269000.0
2005-04-20 13:40:00,21.05,21.11,21.04,21.11,185600.0,11.417,11.4495,11.4116,11.4495,185600.0
2005-04-20 13:50:00,21.11,21.14,21.04,21.14,304200.0,11.4495,11.4658,11.4116,11.4658,304200.0
2005-04-20 14:00:00,21.14,21.15,21.02,21.05,433800.0,11.4658,11.4712,11.4007,11.417,433800.0
2005-04-20 14:10:00,21.05,21.05,21.03,21.03,690400.0,11.417,11.417,11.4061,11.4061,690400.0
2005-04-20 14:20:00,21.03,21.03,21.0,21.0,758400.0,11.4061,11.4061,11.3899,11.3899,758400.0
2005-04-20 14:30:00,21.0,21.01,20.95,20.95,363600.0,11.3899,11.3953,11.3627,11.3627,363600.0
2005-04-20 14:40:00,20.95,21.0,20.95,20.99,283800.0,11.3627,11.3899,11.3627,11.3844,283800.0
2005-04-20 14:50:00,20.99,21.02,20.97,21.02,339600.0,11.3844,11.4007,11.3736,11.4007,339600.0
2005-04-20 15:00:00,21.02,21.03,20.98,20.99,405200.0,11.4007,11.4061,11.379,11.3844,405200.0
2005-04-20 15:10:00,20.99,20.99,20.95,20.95,386000.0,11.3844,11.3844,11.3627,11.3627,386000.0
2005-04-20 15:20:00,20.96,20.96,20.86,20.88,793200.0,11.3682,11.3682,11.3139,11.3248,793200.0
2005-04-20 15:30:00,20.88,20.9,20.84,20.86,710600.0,11.3248,11.3356,11.3031,11.3139,710600.0
2005-04-20 15:40:00,20.86,20.86,20.82,20.85,677000.0,11.3139,11.3139,11.2922,11.3085,677000.0
2005-04-20 15:50:00,20.85,20.93,20.84,20.93,1053400.0,11.3085,11.3519,11.3031,11.3519,1053400.0
2005-04-21 09:30:00,21.15,21.15,21.05,21.06,735600.0,11.4712,11.4712,11.417,11.4224,735600.0
2005-04-21 09:40:00,21.05,21.07,20.99,20.99,522600.0,11.417,11.4278,11.3844,11.3844,522600.0
2005-04-21 09:50:00,20.98,21.1,20.95,21.07,405000.0,11.379,11.4441,11.3627,11.4278,405000.0
2005-04-21 10:00:00,21.06,21.07,21.0,21.03,310600.0,11.4224,11.4278,11.3899,11.4061,310600.0
2005-04-21 10:10:00,21.03,21.04,21.0,21.02,278400.0,11.4061,11.4116,11.3899,11.4007,278400.0
2005-04-21 10:20:00,21.02,21.07,21.02,21.06,205200.0,11.4007,11.4278,11.4007,11.4224,205200.0
2005-04-21 10:30:00,21.06,21.11,21.03,21.04,327400.0,11.4224,11.4495,11.4061,11.4116,327400.0
2005-04-21 10:40:00,21.04,21.04,20.98,21.0,408000.0,11.4116,11.4116,11.379,11.3899,408000.0
2005-04-21 10:50:00,21.0,21.01,20.98,21.0,527000.0,11.3899,11.3953,11.379,11.3899,527000.0
2005-04-21 11:00:00,21.0,21.0,20.95,20.97,213800.0,11.3899,11.3899,11.3627,11.3736,213800.0
2005-04-21 11:10:00,20.97,20.98,20.95,20.96,296200.0,11.3736,11.379,11.3627,11.3682,296200.0
2005-04-21 11:20:00,20.96,20.97,20.91,20.92,397800.0,11.3682,11.3736,11.341,11.3465,397800.0
2005-04-21 11:30:00,20.92,20.94,20.92,20.94,401800.0,11.3465,11.3573,11.3465,11.3573,401800.0
2005-04-21 11:40:00,20.94,20.99,20.93,20.96,576600.0,11.3573,11.3844,11.3519,11.3682,576600.0
2005-04-21 11:50:00,20.96,20.96,20.9,20.91,253200.0,11.3682,11.3682,11.3356,11.341,253200.0
2005-04-21 12:00:00,20.91,20.98,20.91,20.93,409200.0,11.341,11.379,11.341,11.3519,409200.0
2005-04-21 12:10:00,20.93,20.98,20.92,20.94,788200.0,11.3519,11.379,11.3465,11.3573,788200.0
2005-04-21 12:20:00,20.95,20.98,20.92,20.92,239200.0,11.3627,11.379,11.3465,11.3465,239200.0
2005-04-21 12:30:00,20.92,20.93,20.92,20.92,286600.0,11.3465,11.3519,11.3465,11.3465,286600.0
2005-04-21 12:40:00,20.93,20.93,20.89,20.91,535600.0,11.3519,11.3519,11.3302,11.341,535600.0
2005-04-21 12:50:00,20.92,20.92,20.87,20.89,200000.0,11.3465,11.3465,11.3194,11.3302,200000.0
2005-04-21 13:00:00,20.89,20.9,20.88,20.9,164000.0,11.3302,11.3356,11.3248,11.3356,164000.0
2005-04-21 13:10:00,20.9,20.9,20.89,20.89,528200.0,11.3356,11.3356,11.3302,11.3302,528200.0
2005-04-21 13:20:00,20.89,20.9,20.89,20.9,182400.0,11.3302,11.3356,11.3302,11.3356,182400.0
2005-04-21 13:30:00,20.9,20.98,20.9,20.95,350200.0,11.3356,11.379,11.3356,11.3627,350200.0
2005-04-21 13:40:00,20.95,20.97,20.93,20.93,288200.0,11.3627,11.3736,11.3519,11.3519,288200.0
2005-04-21 13:50:00,20.93,20.96,20.92,20.96,287000.0,11.3519,11.3682,11.3465,11.3682,287000.0
2005-04-21 14:00:00,20.95,20.97,20.93,20.97,228600.0,11.3627,11.3736,11.3519,11.3736,228600.0
2005-04-21 14:10:00,20.97,20.99,20.95,20.99,671600.0,11.3736,11.3844,11.3627,11.3844,671600.0
2005-04-21 14:20:00,20.99,21.05,20.97,21.03,276200.0,11.3844,11.417,11.3736,11.4061,276200.0
2005-04-21 14:30:00,21.03,21.03,20.98,20.99,177800.0,11.4061,11.4061,11.379,11.3844,177800.0
2005-04-21 14:40:00,20.99,21.0,20.97,20.99,329600.0,11.3844,11.3899,11.3736,11.3844,329600.0
2005-04-21 14:50:00,20.99,21.01,20.98,21.0,454600.0,11.3844,11.3953,11.379,11.3899,454600.0
2005-04-21 15:00:00,21.0,21.0,21.0,21.0,274400.0,11.3899,11.3899,11.3899,11.3899,274400.0
2005-04-21 15:10:00,21.0,21.02,20.98,20.98,478600.0,11.3899,11.4007,11.379,11.379,478600.0
2005-04-21 15:20:00,20.98,21.0,20.96,21.0,512400.0,11.379,11.3899,11.3682,11.3899,512400.0
2005-04-21 15:30:00,21.0,21.06,21.0,21.06,434600.0,11.3899,11.4224,11.3899,11.4224,434600.0
2005-04-21 15:40:00,21.06,21.08,21.04,21.04,543800.0,11.4224,11.4332,11.4116,11.4116,543800.0
2005-04-21 15:50:00,21.04,21.04,20.98,20.99,815800.0,11.4116,11.4116,11.379,11.3844,815800.0
2005-04-22 09:30:00,20.98,21.12,20.97,21.11,496000.0,11.379,11.4549,11.3736,11.4495,496000.0
2005-04-22 09:40:00,21.11,21.15,21.08,21.11,447800.0,11.4495,11.4712,11.4332,11.4495,447800.0
2005-04-22 09:50:00,21.11,21.11,21.03,21.05,295200.0,11.4495,11.4495,11.4061,11.417,295200.0
2005-04-22 10:00:00,21.07,21.09,21.06,21.09,286800.0,11.4278,11.4387,11.4224,11.4387,286800.0
2005-04-22 10:10:00,21.09,21.13,21.08,21.1,252200.0,11.4387,11.4604,11.4332,11.4441,252200.0
2005-04-22 10:20:00,21.11,21.11,21.07,21.1,302400.0,11.4495,11.4495,11.4278,11.4441,302400.0
2005-04-22 10:30:00,21.1,21.14,21.08,21.13,347600.0,11.4441,11.4658,11.4332,11.4604,347600.0
2005-04-22 10:40:00,21.13,21.17,21.13,21.16,255200.0,11.4604,11.4821,11.4604,11.4766,255200.0
2005-04-22 10:50:00,21.16,21.18,21.14,21.18,224000.0,11.4766,11.4875,11.4658,11.4875,224000.0
2005-04-22 11:00:00,21.18,21.21,21.17,21.2,257400.0,11.4875,11.5038,11.4821,11.4983,257400.0
2005-04-22 11:10:00,21.2,21.24,20.7,21.22,314200.0,11.4983,11.52,11.2271,11.5092,314200.0
2005-04-22 11:20:00,21.22,21.23,21.18,21.2,331800.0,11.5092,11.5146,11.4875,11.4983,331800.0
2005-04-22 11:30:00,21.2,21.22,21.18,21.2,293800.0,11.4983,11.5092,11.4875,11.4983,293800.0
2005-04-22 11:40:00,21.2,21.22,21.18,21.2,279000.0,11.4983,11.5092,11.4875,11.4983,279000.0
2005-04-22 11:50:00,21.2,21.23,21.18,21.22,260400.0,11.4983,11.5146,11.4875,11.5092,260400.0
2005-04-22 12:00:00,21.21,21.24,21.18,21.2,363600.0,11.5038,11.52,11.4875,11.4983,363600.0
2005-04-22 12:10:00,21.2,21.21,21.17,21.18,198800.0,11.4983,11.5038,11.4821,11.4875,198800.0
2005-04-22 12:20:00,21.18,21.2,21.17,21.19,171400.0,11.4875,11.4983,11.4821,11.4929,171400.0
2005-04-22 12:30:00,21.19,21.19,21.17,21.18,174800.0,11.4929,11.4929,11.4821,11.4875,174800.0
2005-04-22 12:40:00,21.18,21.2,21.18,21.18,302800.0,11.4875,11.4983,11.4875,11.4875,302800.0
2005-04-22 12:50:00,21.18,21.2,21.17,21.19,153000.0,11.4875,11.4983,11.4821,11.4929,153000.0
2005-04-22 13:00:00,21.18,21.21,21.18,21.2,270800.0,11.4875,11.5038,11.4875,11.4983,270800.0
2005-04-22 13:10:00,21.2,21.21,21.19,21.2,264400.0,11.4983,11.5038,11.4929,11.4983,264400.0
2005-04-22 13:20:00,21.2,21.22,21.2,21.21,280800.0,11.4983,11.5092,11.4983,11.5038,280800.0
2005-04-22 13:30:00,21.22,21.23,21.2,21.22,211200.0,11.5092,11.5146,11.4983,11.5092,211200.0
2005-04-22 13:40:00,21.23,21.24,21.23,21.23,282800.0,11.5146,11.52,11.5146,11.5146,282800.0
2005-04-22 13:50:00,21.23,21.27,21.23,21.27,390400.0,11.5146,11.5363,11.5146,11.5363,390400.0
2005-04-22 14:00:00,21.27,21.28,21.25,21.25,375400.0,11.5363,11.5417,11.5255,11.5255,375400.0
2005-04-22 14:10:00,21.25,21.25,21.2,21.2,239600.0,11.5255,11.5255,11.4983,11.4983,239600.0
2005-04-22 14:20:00,21.2,21.21,21.15,21.18,251200.0,11.4983,11.5038,11.4712,11.4875,251200.0
2005-04-22 14:30:00,21.18,21.18,21.11,21.13,311000.0,11.4875,11.4875,11.4495,11.4604,311000.0
2005-04-22 14:40:00,21.13,21.13,21.06,21.06,369000.0,11.4604,11.4604,11.4224,11.4224,369000.0
2005-04-22 14:50:00,21.06,21.1,21.06,21.08,298000.0,11.4224,11.4441,11.4224,11.4332,298000.0
2005-04-22 15:00:00,21.08,21.11,21.07,21.09,353600.0,11.4332,11.4495,11.4278,11.4387,353600.0
2005-04-22 15:10:00,21.1,21.1,21.04,21.07,473800.0,11.4441,11.4441,11.4116,11.4278,473800.0
2005-04-22 15:20:00,21.07,21.07,21.0,21.0,657200.0,11.4278,11.4278,11.3899,11.3899,657200.0
2005-04-22 15:30:00,21.0,21.0,20.96,20.97,559600.0,11.3899,11.3899,11.3682,11.3736,559600.0
2005-04-22 15:40:00,20.97,20.99,20.95,20.95,593600.0,11.3736,11.3844,11.3627,11.3627,593600.0
2005-04-22 15:50:00,20.95,21.08,20.95,21.08,761200.0,11.3627,11.4332,11.3627,11.4332,761200.0
2005-04-25 09:30:00,21.17,21.17,21.15,21.15,48400.0,11.4821,11.4821,11.4712,11.4712,48400.0
2005-04-25 09:40:00,21.16,21.16,21.08,21.08,486800.0,11.4766,11.4766,11.4332,11.4332,486800.0
2005-04-25 09:50:00,21.08,21.13,21.06,21.09,292600.0,11.4332,11.4604,11.4224,11.4387,292600.0
2005-04-25 10:00:00,21.09,21.16,21.08,21.16,381800.0,11.4387,11.4766,11.4332,11.4766,381800.0
2005-04-25 10:10:00,21.16,21.22,21.16,21.16,1413400.0,11.4766,11.5092,11.4766,11.4766,1413400.0
2005-04-25 10:20:00,21.17,21.21,21.16,21.19,317000.0,11.4821,11.5038,11.4766,11.4929,317000.0
2005-04-25 10:30:00,21.18,21.18,21.14,21.17,239200.0,11.4875,11.4875,11.4658,11.4821,239200.0
2005-04-25 10:40:00,21.17,21.22,21.16,21.17,305000.0,11.4821,11.5092,11.4766,11.4821,305000.0
2005-04-25 10:50:00,21.17,21.22,21.17,21.22,222600.0,11.4821,11.5092,11.4821,11.5092,222600.0
2005-04-25 11:00:00,21.22,21.25,21.22,21.24,177600.0,11.5092,11.5255,11.5092,11.52,177600.0
2005-04-25 11:10:00,21.24,21.25,21.2,21.2,148000.0,11.52,11.5255,11.4983,11.4983,148000.0
2005-04-25 11:20:00,21.2,21.24,21.2,21.24,119000.0,11.4983,11.52,11.4983,11.52,119000.0
2005-04-25 11:30:00,21.24,21.26,21.23,21.25,234000.0,11.52,11.5309,11.5146,11.5255,234000.0
2005-04-25 11:40:00,21.26,21.27,21.24,21.27,158000.0,11.5309,11.5363,11.52,11.5363,158000.0
2005-04-25 11:50:00,21.27,21.28,21.25,21.26,146000.0,11.5363,11.5417,11.5255,11.5309,146000.0
2005-04-25 12:00:00,21.25,21.27,21.25,21.25,201400.0,11.5255,11.5363,11.5255,11.5255,201400.0
2005-04-25 12:10:00,21.25,21.28,21.24,21.25,319800.0,11.5255,11.5417,11.52,11.5255,319800.0
2005-04-25 12:20:00,21.25,21.28,21.24,21.27,106000.0,11.5255,11.5417,11.52,11.5363,106000.0
2005-04-25 12:30:00,21.27,21.29,21.27,21.28,152600.0,11.5363,11.5471,11.5363,11.5417,152600.0
2005-04-25 12:40:00,21.28,21.29,21.23,21.25,190200.0,11.5417,11.5471,11.5146,11.5255,190200.0
2005-04-25 12:50:00,21.24,21.26,21.24,21.25,124400.0,11.52,11.5309,11.52,11.5255,124400.0
2005-04-25 13:00:00,21.25,21.27,21.25,21.26,171400.0,11.5255,11.5363,11.5255,11.5309,171400.0
2005-04-25 13:10:00,21.26,21.29,21.26,21.27,349000.0,11.5309,11.5471,11.5309,11.5363,349000.0
2005-04-25 13:20:00,21.27,21.28,21.25,21.26,120200.0,11.5363,11.5417,11.5255,11.5309,120200.0
2005-04-25 13:30:00,21.26,21.3,21.26,21.3,255000.0,11.5309,11.5526,11.5309,11.5526,255000.0
2005-04-25 13:40:00,21.29,21.3,21.26,21.27,186800.0,11.5471,11.5526,11.5309,11.5363,186800.0
2005-04-25 13:50:00,21.27,21.29,21.26,21.28,198600.0,11.5363,11.5471,11.5309,11.5417,198600.0
2005-04-25 14:00:00,21.28,21.31,21.28,21.31,252200.0,11.5417,11.558,11.5417,11.558,252200.0
2005-04-25 14:10:00,21.31,21.34,21.29,21.29,297400.0,11.558,11.5743,11.5471,11.5471,297400.0
2005-04-25 14:20:00,21.29,21.32,21.27,21.32,285800.0,11.5471,11.5634,11.5363,11.5634,285800.0
2005-04-25 14:30:00,21.32,21.35,21.32,21.34,226200.0,11.5634,11.5797,11.5634,11.5743,226200.0
2005-04-25 14:40:00,21.34,21.35,21.3,21.3,287800.0,11.5743,11.5797,11.5526,11.5526,287800.0
2005-04-25 14:50:00,21.3,21.31,21.24,21.24,242800.0,11.5526,11.558,11.52,11.52,242800.0
2005-04-25 15:00:00,21.24,21.26,21.21,21.25,314600.0,11.52,11.5309,11.5038,11.5255,314600.0
2005-04-25 15:10:00,21.25,21.27,21.24,21.25,258600.0,11.5255,11.5363,11.52,11.5255,258600.0
2005-04-25 15:20:00,21.25,21.31,21.25,21.31,259000.0,11.5255,11.558,11.5255,11.558,259000.0
2005-04-25 15:30:00,21.31,21.34,21.3,21.32,379600.0,11.558,11.5743,11.5526,11.5634,379600.0
2005-04-25 15:40:00,21.32,21.35,21.31,21.34,415800.0,11.5634,11.5797,11.558,11.5743,415800.0
2005-04-25 15:50:00,21.34,21.36,21.33,21.33,864400.0,11.5743,11.5851,11.5688,11.5688,864400.0
2005-04-26 09:30:00,21.34,21.38,21.3,21.38,489000.0,11.5743,11.596,11.5526,11.596,489000.0
2005-04-26 09:40:00,21.38,21.4,21.35,21.38,536400.0,11.596,11.6068,11.5797,11.596,536400.0
2005-04-26 09:50:00,21.38,21.45,21.37,21.45,430000.0,11.596,11.6339,11.5905,11.6339,430000.0
2005-04-26 10:00:00,21.44,21.47,21.39,21.42,653400.0,11.6285,11.6448,11.6014,11.6177,653400.0
2005-04-26 10:10:00,21.42,21.48,21.41,21.46,483200.0,11.6177,11.6502,11.6122,11.6394,483200.0
2005-04-26 10:20:00,21.46,21.48,21.43,21.43,494600.0,11.6394,11.6502,11.6231,11.6231,494600.0
2005-04-26 10:30:00,21.43,21.48,21.43,21.48,422800.0,11.6231,11.6502,11.6231,11.6502,422800.0
2005-04-26 10:40:00,21.48,21.49,21.45,21.48,427800.0,11.6502,11.6556,11.6339,11.6502,427800.0
2005-04-26 10:50:00,21.48,21.57,21.48,21.57,827600.0,11.6502,11.699,11.6502,11.699,827600.0
2005-04-26 11:00:00,21.56,21.66,21.56,21.59,997400.0,11.6936,11.7478,11.6936,11.7099,997400.0
2005-04-26 11:10:00,21.6,21.6,21.51,21.55,521400.0,11.7153,11.7153,11.6665,11.6882,521400.0
2005-04-26 11:20:00,21.54,21.57,21.53,21.55,364800.0,11.6827,11.699,11.6773,11.6882,364800.0
2005-04-26 11:30:00,21.55,21.56,21.54,21.56,368000.0,11.6882,11.6936,11.6827,11.6936,368000.0
2005-04-26 11:40:00,21.55,21.57,21.55,21.56,249600.0,11.6882,11.699,11.6882,11.6936,249600.0
2005-04-26 11:50:00,21.56,21.57,21.55,21.56,144800.0,11.6936,11.699,11.6882,11.6936,144800.0
2005-04-26 12:00:00,21.56,21.57,21.54,21.56,225000.0,11.6936,11.699,11.6827,11.6936,225000.0
2005-04-26 12:10:00,21.56,21.58,21.56,21.57,246200.0,11.6936,11.7044,11.6936,11.699,246200.0
2005-04-26 12:20:00,21.57,21.59,21.57,21.58,159800.0,11.699,11.7099,11.699,11.7044,159800.0
2005-04-26 12:30:00,21.58,21.58,21.54,21.54,269000.0,11.7044,11.7044,11.6827,11.6827,269000.0
2005-04-26 12:40:00,21.54,21.56,21.52,21.55,291800.0,11.6827,11.6936,11.6719,11.6882,291800.0
2005-04-26 12:50:00,21.55,21.57,21.53,21.54,362400.0,11.6882,11.699,11.6773,11.6827,362400.0
2005-04-26 13:00:00,21.53,21.54,21.5,21.5,438400.0,11.6773,11.6827,11.661,11.661,438400.0
2005-04-26 13:10:00,21.51,21.52,21.5,21.52,175800.0,11.6665,11.6719,11.661,11.6719,175800.0
2005-04-26 13:20:00,21.52,21.53,21.5,21.5,348400.0,11.6719,11.6773,11.661,11.661,348400.0
2005-04-26 13:30:00,21.5,21.54,21.5,21.53,281800.0,11.661,11.6827,11.661,11.6773,281800.0
2005-04-26 13:40:00,21.54,21.57,21.53,21.57,198200.0,11.6827,11.699,11.6773,11.699,198200.0
2005-04-26 13:50:00,21.57,21.59,21.57,21.58,198000.0,11.699,11.7099,11.699,11.7044,198000.0
2005-04-26 14:00:00,21.58,21.59,21.57,21.58,246400.0,11.7044,11.7099,11.699,11.7044,246400.0
2005-04-26 14:10:00,21.58,21.59,21.54,21.57,328800.0,11.7044,11.7099,11.6827,11.699,328800.0
2005-04-26 14:20:00,21.57,21.61,21.57,21.61,503800.0,11.699,11.7207,11.699,11.7207,503800.0
2005-04-26 14:30:00,21.61,21.63,21.59,21.61,424800.0,11.7207,11.7316,11.7099,11.7207,424800.0
2005-04-26 14:40:00,21.61,21.61,21.58,21.59,373000.0,11.7207,11.7207,11.7044,11.7099,373000.0
2005-04-26 14:50:00,21.59,21.61,21.55,21.57,413800.0,11.7099,11.7207,11.6882,11.699,413800.0
2005-04-26 15:00:00,21.58,21.62,21.57,21.61,467800.0,11.7044,11.7261,11.699,11.7207,467800.0
2005-04-26 15:10:00,21.61,21.62,21.59,21.6,351200.0,11.7207,11.7261,11.7099,11.7153,351200.0
2005-04-26 15:20:00,21.6,21.63,21.59,21.6,493400.0,11.7153,11.7316,11.7099,11.7153,493400.0
2005-04-26 15:30:00,21.6,21.6,21.53,21.53,479000.0,11.7153,11.7153,11.6773,11.6773,479000.0
2005-04-26 15:40:00,21.53,21.54,21.48,21.5,576000.0,11.6773,11.6827,11.6502,11.661,576000.0
2005-04-26 15:50:00,21.5,21.54,21.48,21.48,1370200.0,11.661,11.6827,11.6502,11.6502,1370200.0
2005-04-27 09:30:00,21.45,21.45,21.35,21.35,460800.0,11.6339,11.6339,11.5797,11.5797,460800.0
2005-04-27 09:40:00,21.35,21.38,21.31,21.34,526600.0,11.5797,11.596,11.558,11.5743,526600.0
2005-04-27 09:50:00,21.34,21.38,21.31,21.32,441000.0,11.5743,11.596,11.558,11.5634,441000.0
2005-04-27 10:00:00,21.32,21.32,21.24,21.28,403600.0,11.5634,11.5634,11.52,11.5417,403600.0
2005-04-27 10:10:00,21.28,21.32,21.27,21.3,373400.0,11.5417,11.5634,11.5363,11.5526,373400.0
2005-04-27 10:20:00,21.3,21.34,21.28,21.32,467000.0,11.5526,11.5743,11.5417,11.5634,467000.0
2005-04-27 10:30:00,21.32,21.45,21.32,21.38,499200.0,11.5634,11.6339,11.5634,11.596,499200.0
2005-04-27 10:40:00,21.39,21.39,21.34,21.36,377600.0,11.6014,11.6014,11.5743,11.5851,377600.0
2005-04-27 10:50:00,21.37,21.38,21.36,21.38,222800.0,11.5905,11.596,11.5851,11.596,222800.0
2005-04-27 11:00:00,21.38,21.38,21.32,21.32,162400.0,11.596,11.596,11.5634,11.5634,162400.0
2005-04-27 11:10:00,21.32,21.33,21.3,21.31,148200.0,11.5634,11.5688,11.5526,11.558,148200.0
2005-04-27 11:20:00,21.32,21.4,21.31,21.36,300200.0,11.5634,11.6068,11.558,11.5851,300200.0
2005-04-27 11:30:00,21.36,21.43,21.36,21.38,316600.0,11.5851,11.6231,11.5851,11.596,316600.0
2005-04-27 11:40:00,21.38,21.38,21.35,21.36,202400.0,11.596,11.596,11.5797,11.5851,202400.0
2005-04-27 11:50:00,21.36,21.39,21.36,21.37,133200.0,11.5851,11.6014,11.5851,11.5905,133200.0
2005-04-27 12:00:00,21.37,21.43,21.36,21.41,249800.0,11.5905,11.6231,11.5851,11.6122,249800.0
2005-04-27 12:10:00,21.42,21.43,21.39,21.41,161000.0,11.6177,11.6231,11.6014,11.6122,161000.0
2005-04-27 12:20:00,21.41,21.41,21.38,21.38,73600.0,11.6122,11.6122,11.596,11.596,73600.0
2005-04-27 12:30:00,21.38,21.4,21.36,21.38,144600.0,11.596,11.6068,11.5851,11.596,144600.0
2005-04-27 12:40:00,21.39,21.4,21.37,21.39,133400.0,11.6014,11.6068,11.5905,11.6014,133400.0
2005-04-27 12:50:00,21.39,21.4,21.38,21.39,69000.0,11.6014,11.6068,11.596,11.6014,69000.0
2005-04-27 13:00:00,21.4,21.43,21.39,21.43,183400.0,11.6068,11.6231,11.6014,11.6231,183400.0
2005-04-27 13:10:00,21.43,21.47,21.43,21.46,215200.0,11.6231,11.6448,11.6231,11.6394,215200.0
2005-04-27 13:20:00,21.45,21.45,21.41,21.41,82800.0,11.6339,11.6339,11.6122,11.6122,82800.0
2005-04-27 13:30:00,21.41,21.43,21.4,21.42,205600.0,11.6122,11.6231,11.6068,11.6177,205600.0
2005-04-27 13:40:00,21.43,21.43,21.41,21.42,161600.0,11.6231,11.6231,11.6122,11.6177,161600.0
2005-04-27 13:50:00,21.42,21.44,21.42,21.42,117800.0,11.6177,11.6285,11.6177,11.6177,117800.0
2005-04-27 14:00:00,21.42,21.45,21.42,21.44,339600.0,11.6177,11.6339,11.6177,11.6285,339600.0
2005-04-27 14:10:00,21.44,21.45,21.41,21.43,92200.0,11.6285,11.6339,11.6122,11.6231,92200.0
2005-04-27 14:20:00,21.43,21.45,21.43,21.43,153800.0,11.6231,11.6339,11.6231,11.6231,153800.0
2005-04-27 14:30:00,21.43,21.45,21.42,21.43,139000.0,11.6231,11.6339,11.6177,11.6231,139000.0
2005-04-27 14:40:00,21.43,21.43,21.41,21.43,162800.0,11.6231,11.6231,11.6122,11.6231,162800.0
2005-04-27 14:50:00,21.43,21.47,21.42,21.46,230400.0,11.6231,11.6448,11.6177,11.6394,230400.0
2005-04-27 15:00:00,21.45,21.48,21.43,21.44,179400.0,11.6339,11.6502,11.6231,11.6285,179400.0
2005-04-27 15:10:00,21.43,21.45,21.43,21.43,365800.0,11.6231,11.6339,11.6231,11.6231,365800.0
2005-04-27 15:20:00,21.44,21.46,21.41,21.41,189000.0,11.6285,11.6394,11.6122,11.6122,189000.0
2005-04-27 15:30:00,21.41,21.43,21.4,21.4,353200.0,11.6122,11.6231,11.6068,11.6068,353200.0
2005-04-27 15:40:00,21.41,21.44,21.38,21.43,409200.0,11.6122,11.6285,11.596,11.6231,409200.0
2005-04-27 15:50:00,21.43,21.45,21.41,21.41,410600.0,11.6231,11.6339,11.6122,11.6122,410600.0
2005-04-28 09:30:00,21.32,21.41,21.32,21.41,407400.0,11.5634,11.6122,11.5634,11.6122,407400.0
2005-04-28 09:40:00,21.41,21.44,21.38,21.39,276800.0,11.6122,11.6285,11.596,11.6014,276800.0
2005-04-28 09:50:00,21.39,21.41,21.32,21.36,317200.0,11.6014,11.6122,11.5634,11.5851,317200.0
2005-04-28 10:00:00,21.35,21.38,21.33,21.34,278400.0,11.5797,11.596,11.5688,11.5743,278400.0
2005-04-28 10:10:00,21.35,21.38,21.34,21.36,232200.0,11.5797,11.596,11.5743,11.5851,232200.0
2005-04-28 10:20:00,21.36,21.4,21.35,21.38,219000.0,11.5851,11.6068,11.5797,11.596,219000.0
2005-04-28 10:30:00,21.39,21.44,21.38,21.4,250000.0,11.6014,11.6285,11.596,11.6068,250000.0
2005-04-28 10:40:00,21.4,21.42,21.38,21.41,156400.0,11.6068,11.6177,11.596,11.6122,156400.0
2005-04-28 10:50:00,21.41,21.43,21.38,21.4,316400.0,11.6122,11.6231,11.596,11.6068,316400.0
2005-04-28 11:00:00,21.4,21.42,21.38,21.39,332800.0,11.6068,11.6177,11.596,11.6014,332800.0
2005-04-28 11:10:00,21.38,21.43,21.38,21.43,333200.0,11.596,11.6231,11.596,11.6231,333200.0
2005-04-28 11:20:00,21.42,21.43,21.38,21.39,222200.0,11.6177,11.6231,11.596,11.6014,222200.0
2005-04-28 11:30:00,21.39,21.39,21.38,21.38,200800.0,11.6014,11.6014,11.596,11.596,200800.0
2005-04-28 11:40:00,21.38,21.4,21.38,21.38,204400.0,11.596,11.6068,11.596,11.596,204400.0
2005-04-28 11:50:00,21.38,21.4,21.38,21.39,176600.0,11.596,11.6068,11.596,11.6014,176600.0
2005-04-28 12:00:00,21.39,21.41,21.38,21.38,216800.0,11.6014,11.6122,11.596,11.596,216800.0
2005-04-28 12:10:00,21.38,21.39,21.35,21.36,274400.0,11.596,11.6014,11.5797,11.5851,274400.0
2005-04-28 12:20:00,21.36,21.38,21.36,21.37,129800.0,11.5851,11.596,11.5851,11.5905,129800.0
2005-04-28 12:30:00,21.37,21.38,21.36,21.38,218200.0,11.5905,11.596,11.5851,11.596,218200.0
2005-04-28 12:40:00,21.38,21.38,21.36,21.37,202000.0,11.596,11.596,11.5851,11.5905,202000.0
2005-04-28 12:50:00,21.37,21.38,21.36,21.36,74600.0,11.5905,11.596,11.5851,11.5851,74600.0
2005-04-28 13:00:00,21.36,21.41,21.36,21.38,193200.0,11.5851,11.6122,11.5851,11.596,193200.0
2005-04-28 13:10:00,21.39,21.39,21.36,21.38,92800.0,11.6014,11.6014,11.5851,11.596,92800.0
2005-04-28 13:20:00,21.38,21.39,21.36,21.38,133800.0,11.596,11.6014,11.5851,11.596,133800.0
2005-04-28 13:30:00,21.38,21.39,21.37,21.39,220200.0,11.596,11.6014,11.5905,11.6014,220200.0
2005-04-28 13:40:00,21.39,21.4,21.39,21.39,254200.0,11.6014,11.6068,11.6014,11.6014,254200.0
2005-04-28 13:50:00,21.4,21.46,21.4,21.44,257000.0,11.6068,11.6394,11.6068,11.6285,257000.0
2005-04-28 14:00:00,21.45,21.45,21.4,21.41,264600.0,11.6339,11.6339,11.6068,11.6122,264600.0
2005-04-28 14:10:00,21.41,21.42,21.4,21.4,186200.0,11.6122,11.6177,11.6068,11.6068,186200.0
2005-04-28 14:20:00,21.39,21.4,21.33,21.35,444000.0,11.6014,11.6068,11.5688,11.5797,444000.0
2005-04-28 14:30:00,21.35,21.38,21.33,21.38,212800.0,11.5797,11.596,11.5688,11.596,212800.0
2005-04-28 14:40:00,21.38,21.39,21.34,21.36,277000.0,11.596,11.6014,11.5743,11.5851,277000.0
2005-04-28 14:50:00,21.36,21.4,21.34,21.4,269800.0,11.5851,11.6068,11.5743,11.6068,269800.0
2005-04-28 15:00:00,21.4,21.4,21.36,21.36,213200.0,11.6068,11.6068,11.5851,11.5851,213200.0
2005-04-28 15:10:00,21.36,21.39,21.35,21.39,235800.0,11.5851,11.6014,11.5797,11.6014,235800.0
2005-04-28 15:20:00,21.39,21.41,21.38,21.38,283200.0,11.6014,11.6122,11.596,11.596,283200.0
2005-04-28 15:30:00,21.38,21.38,21.33,21.36,343800.0,11.596,11.596,11.5688,11.5851,343800.0
2005-04-28 15:40:00,21.36,21.39,21.36,21.36,363200.0,11.5851,11.6014,11.5851,11.5851,363200.0
2005-04-28 15:50:00,21.36,21.37,21.31,21.35,506600.0,11.5851,11.5905,11.558,11.5797,506600.0
2005-04-29 09:30:00,21.36,21.4,21.3,21.36,561400.0,11.5851,11.6068,11.5526,11.5851,561400.0
2005-04-29 09:40:00,21.37,21.4,21.37,21.39,313200.0,11.5905,11.6068,11.5905,11.6014,313200.0
2005-04-29 09:50:00,21.39,21.42,21.36,21.41,307800.0,11.6014,11.6177,11.5851,11.6122,307800.0
2005-04-29 10:00:00,21.42,21.43,21.38,21.43,372800.0,11.6177,11.6231,11.596,11.6231,372800.0
2005-04-29 10:10:00,21.43,21.46,21.41,21.46,279000.0,11.6231,11.6394,11.6122,11.6394,279000.0
2005-04-29 10:20:00,21.46,21.48,21.46,21.47,389400.0,11.6394,11.6502,11.6394,11.6448,389400.0
2005-04-29 10:30:00,21.48,21.48,21.42,21.42,326200.0,11.6502,11.6502,11.6177,11.6177,326200.0
2005-04-29 10:40:00,21.42,21.42,21.38,21.38,268000.0,11.6177,11.6177,11.596,11.596,268000.0
2005-04-29 10:50:00,21.38,21.42,21.38,21.41,496000.0,11.596,11.6177,11.596,11.6122,496000.0
2005-04-29 11:00:00,21.41,21.46,21.4,21.43,440200.0,11.6122,11.6394,11.6068,11.6231,440200.0
2005-04-29 11:10:00,21.43,21.44,21.39,21.41,269600.0,11.6231,11.6285,11.6014,11.6122,269600.0
2005-04-29 11:20:00,21.41,21.42,21.4,21.4,148600.0,11.6122,11.6177,11.6068,11.6068,148600.0
2005-04-29 11:30:00,21.4,21.41,21.38,21.39,132600.0,11.6068,11.6122,11.596,11.6014,132600.0
2005-04-29 11:40:00,21.39,21.4,21.38,21.39,217000.0,11.6014,11.6068,11.596,11.6014,217000.0
2005-04-29 11:50:00,21.38,21.41,21.38,21.4,184200.0,11.596,11.6122,11.596,11.6068,184200.0
2005-04-29 12:00:00,21.41,21.42,21.38,21.39,130000.0,11.6122,11.6177,11.596,11.6014,130000.0
2005-04-29 12:10:00,21.39,21.42,21.38,21.39,233000.0,11.6014,11.6177,11.596,11.6014,233000.0
2005-04-29 12:20:00,21.4,21.4,21.39,21.39,255400.0,11.6068,11.6068,11.6014,11.6014,255400.0
2005-04-29 12:30:00,21.39,21.41,21.39,21.41,236400.0,11.6014,11.6122,11.6014,11.6122,236400.0
2005-04-29 12:40:00,21.41,21.43,21.41,21.43,263200.0,11.6122,11.6231,11.6122,11.6231,263200.0
2005-04-29 12:50:00,21.43,21.48,21.43,21.47,248400.0,11.6231,11.6502,11.6231,11.6448,248400.0
2005-04-29 13:00:00,21.47,21.5,21.46,21.5,262600.0,11.6448,11.661,11.6394,11.661,262600.0
2005-04-29 13:10:00,21.5,21.52,21.48,21.52,380000.0,11.661,11.6719,11.6502,11.6719,380000.0
2005-04-29 13:20:00,21.52,21.53,21.48,21.5,217400.0,11.6719,11.6773,11.6502,11.661,217400.0
2005-04-29 13:30:00,21.5,21.5,21.49,21.49,267200.0,11.661,11.661,11.6556,11.6556,267200.0
2005-04-29 13:40:00,21.49,21.54,21.49,21.54,190400.0,11.6556,11.6827,11.6556,11.6827,190400.0
2005-04-29 13:50:00,21.54,21.55,21.53,21.55,197800.0,11.6827,11.6882,11.6773,11.6882,197800.0
2005-04-29 14:00:00,21.55,21.59,21.55,21.59,282200.0,11.6882,11.7099,11.6882,11.7099,282200.0
2005-04-29 14:10:00,21.58,21.6,21.58,21.58,177000.0,11.7044,11.7153,11.7044,11.7044,177000.0
2005-04-29 14:20:00,21.58,21.64,21.58,21.63,408400.0,11.7044,11.737,11.7044,11.7316,408400.0
2005-04-29 14:30:00,21.63,21.73,21.63,21.7,601000.0,11.7316,11.7858,11.7316,11.7695,601000.0
2005-04-29 14:40:00,21.69,21.71,21.67,21.68,731800.0,11.7641,11.7749,11.7533,11.7587,731800.0
2005-04-29 14:50:00,21.68,21.71,21.66,21.66,426600.0,11.7587,11.7749,11.7478,11.7478,426600.0
2005-04-29 15:00:00,21.66,21.68,21.63,21.68,711800.0,11.7478,11.7587,11.7316,11.7587,711800.0
2005-04-29 15:10:00,21.68,21.7,21.66,21.69,500800.0,11.7587,11.7695,11.7478,11.7641,500800.0
2005-04-29 15:20:00,21.69,21.7,21.67,21.7,548000.0,11.7641,11.7695,11.7533,11.7695,548000.0
2005-04-29 15:30:00,21.7,21.71,21.68,21.69,601000.0,11.7695,11.7749,11.7587,11.7641,601000.0
2005-04-29 15:40:00,21.7,21.75,21.68,21.73,910800.0,11.7695,11.7966,11.7587,11.7858,910800.0
2005-04-29 15:50:00,21.74,21.74,21.68,21.71,1014600.0,11.7912,11.7912,11.7587,11.7749,1014600.0
2005-05-02 09:30:00,21.75,21.77,21.65,21.75,630800.0,11.7966,11.8075,11.7424,11.7966,630800.0
2005-05-02 09:40:00,21.75,21.78,21.75,21.75,462600.0,11.7966,11.8129,11.7966,11.7966,462600.0
2005-05-02 09:50:00,21.75,21.76,21.7,21.74,300000.0,11.7966,11.8021,11.7695,11.7912,300000.0
2005-05-02 10:00:00,21.74,21.75,21.68,21.68,378400.0,11.7912,11.7966,11.7587,11.7587,378400.0
2005-05-02 10:10:00,21.68,21.71,21.68,21.71,238600.0,11.7587,11.7749,11.7587,11.7749,238600.0
2005-05-02 10:20:00,21.71,21.72,21.68,21.68,252800.0,11.7749,11.7804,11.7587,11.7587,252800.0
2005-05-02 10:30:00,21.68,21.7,21.63,21.64,420800.0,11.7587,11.7695,11.7316,11.737,420800.0
2005-05-02 10:40:00,21.64,21.65,21.62,21.64,258600.0,11.737,11.7424,11.7261,11.737,258600.0
2005-05-02 10:50:00,21.64,21.66,21.63,21.65,297600.0,11.737,11.7478,11.7316,11.7424,297600.0
2005-05-02 11:00:00,21.65,21.66,21.64,21.64,163600.0,11.7424,11.7478,11.737,11.737,163600.0
2005-05-02 11:10:00,21.64,21.65,21.62,21.63,224000.0,11.737,11.7424,11.7261,11.7316,224000.0
2005-05-02 11:20:00,21.63,21.66,21.62,21.65,151400.0,11.7316,11.7478,11.7261,11.7424,151400.0
2005-05-02 11:30:00,21.65,21.66,21.63,21.65,124800.0,11.7424,11.7478,11.7316,11.7424,124800.0
2005-05-02 11:40:00,21.64,21.66,21.63,21.65,230400.0,11.737,11.7478,11.7316,11.7424,230400.0
2005-05-02 11:50:00,21.66,21.66,21.64,21.66,127000.0,11.7478,11.7478,11.737,11.7478,127000.0
2005-05-02 12:00:00,21.66,21.68,21.64,21.68,220800.0,11.7478,11.7587,11.737,11.7587,220800.0
2005-05-02 12:10:00,21.68,21.7,21.67,21.69,168800.0,11.7587,11.7695,11.7533,11.7641,168800.0
2005-05-02 12:20:00,21.69,21.7,21.69,21.7,108000.0,11.7641,11.7695,11.7641,11.7695,108000.0
2005-05-02 12:30:00,21.7,21.72,21.69,21.69,300000.0,11.7695,11.7804,11.7641,11.7641,300000.0
2005-05-02 12:40:00,21.7,21.71,21.7,21.7,75800.0,11.7695,11.7749,11.7695,11.7695,75800.0
2005-05-02 12:50:00,21.71,21.72,21.7,21.71,91000.0,11.7749,11.7804,11.7695,11.7749,91000.0
2005-05-02 13:00:00,21.71,21.74,21.71,21.73,139200.0,11.7749,11.7912,11.7749,11.7858,139200.0
2005-05-02 13:10:00,21.74,21.74,21.72,21.73,259200.0,11.7912,11.7912,11.7804,11.7858,259200.0
2005-05-02 13:20:00,21.72,21.75,21.72,21.73,176400.0,11.7804,11.7966,11.7804,11.7858,176400.0
2005-05-02 13:30:00,21.73,21.75,21.71,21.74,269600.0,11.7858,11.7966,11.7749,11.7912,269600.0
2005-05-02 13:40:00,21.74,21.74,21.71,21.72,251800.0,11.7912,11.7912,11.7749,11.7804,251800.0
2005-05-02 13:50:00,21.72,21.74,21.71,21.71,176200.0,11.7804,11.7912,11.7749,11.7749,176200.0
2005-05-02 14:00:00,21.72,21.73,21.65,21.7,316800.0,11.7804,11.7858,11.7424,11.7695,316800.0
2005-05-02 14:10:00,21.71,21.71,21.68,21.69,150800.0,11.7749,11.7749,11.7587,11.7641,150800.0
2005-05-02 14:20:00,21.7,21.72,21.69,21.7,106000.0,11.7695,11.7804,11.7641,11.7695,106000.0
2005-05-02 14:30:00,21.69,21.74,21.68,21.74,135400.0,11.7641,11.7912,11.7587,11.7912,135400.0
2005-05-02 14:40:00,21.74,21.75,21.72,21.72,139600.0,11.7912,11.7966,11.7804,11.7804,139600.0
2005-05-02 14:50:00,21.72,21.73,21.71,21.72,113600.0,11.7804,11.7858,11.7749,11.7804,113600.0
2005-05-02 15:00:00,21.72,21.73,21.71,21.72,195800.0,11.7804,11.7858,11.7749,11.7804,195800.0
2005-05-02 15:10:00,21.72,21.75,21.71,21.75,366600.0,11.7804,11.7966,11.7749,11.7966,366600.0
2005-05-02 15:20:00,21.74,21.78,21.74,21.78,521000.0,11.7912,11.8129,11.7912,11.8129,521000.0
2005-05-02 15:30:00,21.78,21.78,21.75,21.75,285400.0,11.8129,11.8129,11.7966,11.7966,285400.0
2005-05-02 15:40:00,21.76,21.8,21.75,21.79,474800.0,11.8021,11.8238,11.7966,11.8183,474800.0
2005-05-02 15:50:00,21.79,21.81,21.78,21.8,538400.0,11.8183,11.8292,11.8129,11.8238,538400.0
2005-05-03 09:30:00,21.79,21.9,21.76,21.88,805400.0,11.8183,11.878,11.8021,11.8671,805400.0
2005-05-03 09:40:00,21.88,21.93,21.88,21.92,429600.0,11.8671,11.8943,11.8671,11.8888,429600.0
2005-05-03 09:50:00,21.91,21.93,21.88,21.93,374600.0,11.8834,11.8943,11.8671,11.8943,374600.0
2005-05-03 10:00:00,21.93,22.0,21.93,21.98,723000.0,11.8943,11.9322,11.8943,11.9214,723000.0
2005-05-03 10:10:00,21.98,21.99,21.97,21.99,324400.0,11.9214,11.9268,11.916,11.9268,324400.0
2005-05-03 10:20:00,21.99,21.99,21.97,21.98,736400.0,11.9268,11.9268,11.916,11.9214,736400.0
2005-05-03 10:30:00,21.97,21.98,21.93,21.94,280600.0,11.916,11.9214,11.8943,11.8997,280600.0
2005-05-03 10:40:00,21.94,21.95,21.93,21.93,385400.0,11.8997,11.9051,11.8943,11.8943,385400.0
2005-05-03 10:50:00,21.93,21.93,21.86,21.89,338800.0,11.8943,11.8943,11.8563,11.8726,338800.0
2005-05-03 11:00:00,21.89,21.9,21.86,21.86,144200.0,11.8726,11.878,11.8563,11.8563,144200.0
2005-05-03 11:10:00,21.86,21.88,21.86,21.87,182200.0,11.8563,11.8671,11.8563,11.8617,182200.0
2005-05-03 11:20:00,21.87,21.91,21.86,21.9,260600.0,11.8617,11.8834,11.8563,11.878,260600.0
2005-05-03 11:30:00,21.91,21.92,21.89,21.91,237000.0,11.8834,11.8888,11.8726,11.8834,237000.0
2005-05-03 11:40:00,21.91,21.93,21.91,21.92,179600.0,11.8834,11.8943,11.8834,11.8888,179600.0
2005-05-03 11:50:00,21.92,21.93,21.9,21.9,139400.0,11.8888,11.8943,11.878,11.878,139400.0
2005-05-03 12:00:00,21.9,21.92,21.89,21.9,176600.0,11.878,11.8888,11.8726,11.878,176600.0
2005-05-03 12:10:00,21.9,21.9,21.88,21.89,159600.0,11.878,11.878,11.8671,11.8726,159600.0
2005-05-03 12:20:00,21.88,21.89,21.88,21.89,193600.0,11.8671,11.8726,11.8671,11.8726,193600.0
2005-05-03 12:30:00,21.89,21.89,21.88,21.89,90800.0,11.8726,11.8726,11.8671,11.8726,90800.0
2005-05-03 12:40:00,21.88,21.93,21.88,21.92,181600.0,11.8671,11.8943,11.8671,11.8888,181600.0
2005-05-03 12:50:00,21.93,21.93,21.92,21.93,152600.0,11.8943,11.8943,11.8888,11.8943,152600.0
2005-05-03 13:00:00,21.93,21.93,21.91,21.92,160200.0,11.8943,11.8943,11.8834,11.8888,160200.0
2005-05-03 13:10:00,21.92,21.94,21.91,21.93,237600.0,11.8888,11.8997,11.8834,11.8943,237600.0
2005-05-03 13:20:00,21.93,21.93,21.9,21.93,230000.0,11.8943,11.8943,11.878,11.8943,230000.0
2005-05-03 13:30:00,21.93,21.93,21.92,21.93,85400.0,11.8943,11.8943,11.8888,11.8943,85400.0
2005-05-03 13:40:00,21.93,21.93,21.92,21.93,166600.0,11.8943,11.8943,11.8888,11.8943,166600.0
2005-05-03 13:50:00,21.93,21.93,21.91,21.93,154600.0,11.8943,11.8943,11.8834,11.8943,154600.0
2005-05-03 14:00:00,21.93,21.93,21.92,21.93,378800.0,11.8943,11.8943,11.8888,11.8943,378800.0
2005-05-03 14:10:00,21.93,21.96,21.9,21.9,361200.0,11.8943,11.9105,11.878,11.878,361200.0
2005-05-03 14:20:00,21.9,21.97,21.89,21.92,452200.0,11.878,11.916,11.8726,11.8888,452200.0
2005-05-03 14:30:00,21.92,22.01,21.92,21.97,742800.0,11.8888,11.9377,11.8888,11.916,742800.0
2005-05-03 14:40:00,21.97,22.0,21.95,21.97,318400.0,11.916,11.9322,11.9051,11.916,318400.0
2005-05-03 14:50:00,21.96,21.97,21.93,21.93,257000.0,11.9105,11.916,11.8943,11.8943,257000.0
2005-05-03 15:00:00,21.93,21.94,21.78,21.81,424800.0,11.8943,11.8997,11.8129,11.8292,424800.0
2005-05-03 15:10:00,21.81,21.83,21.77,21.78,482600.0,11.8292,11.84,11.8075,11.8129,482600.0
2005-05-03 15:20:00,21.78,21.82,21.77,21.82,468200.0,11.8129,11.8346,11.8075,11.8346,468200.0
2005-05-03 15:30:00,21.83,21.84,21.79,21.84,406800.0,11.84,11.8455,11.8183,11.8455,406800.0
2005-05-03 15:40:00,21.83,21.85,21.82,21.85,296600.0,11.84,11.8509,11.8346,11.8509,296600.0
2005-05-03 15:50:00,21.85,21.9,21.81,21.88,709600.0,11.8509,11.878,11.8292,11.8671,709600.0
2005-05-04 09:30:00,21.99,22.1,21.97,22.1,727200.0,11.9268,11.9865,11.916,11.9865,727200.0
2005-05-04 09:40:00,22.09,22.12,22.08,22.1,861400.0,11.981,11.9973,11.9756,11.9865,861400.0
2005-05-04 09:50:00,22.09,22.09,22.02,22.05,379200.0,11.981,11.981,11.9431,11.9594,379200.0
2005-05-04 10:00:00,22.05,22.06,22.03,22.06,388000.0,11.9594,11.9648,11.9485,11.9648,388000.0
2005-05-04 10:10:00,22.06,22.1,22.06,22.06,498000.0,11.9648,11.9865,11.9648,11.9648,498000.0
2005-05-04 10:20:00,22.06,22.07,22.04,22.04,188800.0,11.9648,11.9702,11.9539,11.9539,188800.0
2005-05-04 10:30:00,22.05,22.11,22.05,22.1,425800.0,11.9594,11.9919,11.9594,11.9865,425800.0
2005-05-04 10:40:00,22.09,22.09,22.03,22.05,210000.0,11.981,11.981,11.9485,11.9594,210000.0
2005-05-04 10:50:00,22.05,22.05,21.98,21.99,387800.0,11.9594,11.9594,11.9214,11.9268,387800.0
2005-05-04 11:00:00,21.99,22.0,21.96,21.98,247200.0,11.9268,11.9322,11.9105,11.9214,247200.0
2005-05-04 11:10:00,21.98,21.99,21.96,21.96,202600.0,11.9214,11.9268,11.9105,11.9105,202600.0
2005-05-04 11:20:00,21.96,22.0,21.95,21.98,299000.0,11.9105,11.9322,11.9051,11.9214,299000.0
2005-05-04 11:30:00,21.98,21.99,21.91,21.91,251600.0,11.9214,11.9268,11.8834,11.8834,251600.0
2005-05-04 11:40:00,21.92,21.98,21.91,21.93,230200.0,11.8888,11.9214,11.8834,11.8943,230200.0
2005-05-04 11:50:00,21.93,21.93,21.9,21.92,281800.0,11.8943,11.8943,11.878,11.8888,281800.0
2005-05-04 12:00:00,21.92,21.92,21.89,21.91,423000.0,11.8888,11.8888,11.8726,11.8834,423000.0
2005-05-04 12:10:00,21.91,21.91,21.85,21.86,221200.0,11.8834,11.8834,11.8509,11.8563,221200.0
2005-05-04 12:20:00,21.85,21.91,21.85,21.9,285800.0,11.8509,11.8834,11.8509,11.878,285800.0
2005-05-04 12:30:00,21.91,21.95,21.9,21.93,171800.0,11.8834,11.9051,11.878,11.8943,171800.0
2005-05-04 12:40:00,21.93,21.93,21.89,21.9,110800.0,11.8943,11.8943,11.8726,11.878,110800.0
2005-05-04 12:50:00,21.9,21.92,21.89,21.9,211200.0,11.878,11.8888,11.8726,11.878,211200.0
2005-05-04 13:00:00,21.92,21.95,21.91,21.94,183200.0,11.8888,11.9051,11.8834,11.8997,183200.0
2005-05-04 13:10:00,21.95,21.95,21.93,21.95,207600.0,11.9051,11.9051,11.8943,11.9051,207600.0
2005-05-04 13:20:00,21.95,21.98,21.95,21.96,128800.0,11.9051,11.9214,11.9051,11.9105,128800.0
2005-05-04 13:30:00,21.96,21.98,21.93,21.97,182600.0,11.9105,11.9214,11.8943,11.916,182600.0
2005-05-04 13:40:00,21.97,21.99,21.96,21.99,120000.0,11.916,11.9268,11.9105,11.9268,120000.0
2005-05-04 13:50:00,21.99,22.05,21.98,22.04,328200.0,11.9268,11.9594,11.9214,11.9539,328200.0
2005-05-04 14:00:00,22.04,22.05,21.99,21.99,250600.0,11.9539,11.9594,11.9268,11.9268,250600.0
2005-05-04 14:10:00,21.99,22.01,21.98,22.0,176600.0,11.9268,11.9377,11.9214,11.9322,176600.0
2005-05-04 14:20:00,22.0,22.01,21.97,21.98,168200.0,11.9322,11.9377,11.916,11.9214,168200.0
2005-05-04 14:30:00,21.98,21.98,21.96,21.98,111400.0,11.9214,11.9214,11.9105,11.9214,111400.0
2005-05-04 14:40:00,21.98,22.02,21.97,21.99,144600.0,11.9214,11.9431,11.916,11.9268,144600.0
2005-05-04 14:50:00,21.99,22.0,21.98,22.0,220000.0,11.9268,11.9322,11.9214,11.9322,220000.0
2005-05-04 15:00:00,22.0,22.0,21.95,21.96,191200.0,11.9322,11.9322,11.9051,11.9105,191200.0
2005-05-04 15:10:00,21.96,21.99,21.96,21.98,264000.0,11.9105,11.9268,11.9105,11.9214,264000.0
2005-05-04 15:20:00,21.98,22.0,21.98,21.99,185800.0,11.9214,11.9322,11.9214,11.9268,185800.0
2005-05-04 15:30:00,22.0,22.01,21.99,22.0,397000.0,11.9322,11.9377,11.9268,11.9322,397000.0
2005-05-04 15:40:00,22.0,22.02,21.99,22.0,516800.0,11.9322,11.9431,11.9268,11.9322,516800.0
2005-05-04 15:50:00,22.0,22.0,21.97,21.97,491600.0,11.9322,11.9322,11.916,11.916,491600.0
2005-05-05 09:30:00,21.89,21.95,21.89,21.95,186200.0,11.8726,11.9051,11.8726,11.9051,186200.0
2005-05-05 09:40:00,21.95,21.96,21.94,21.96,166600.0,11.9051,11.9105,11.8997,11.9105,166600.0
2005-05-05 09:50:00,21.95,21.98,21.95,21.96,272200.0,11.9051,11.9214,11.9051,11.9105,272200.0
2005-05-05 10:00:00,21.96,22.0,21.96,21.99,260200.0,11.9105,11.9322,11.9105,11.9268,260200.0
2005-05-05 10:10:00,21.98,22.02,21.98,22.0,125400.0,11.9214,11.9431,11.9214,11.9322,125400.0
2005-05-05 10:20:00,22.0,22.04,22.0,22.04,120000.0,11.9322,11.9539,11.9322,11.9539,120000.0
2005-05-05 10:30:00,22.04,22.11,22.02,22.09,302600.0,11.9539,11.9919,11.9431,11.981,302600.0
2005-05-05 10:40:00,22.08,22.11,22.08,22.08,202000.0,11.9756,11.9919,11.9756,11.9756,202000.0
2005-05-05 10:50:00,22.08,22.1,22.04,22.04,147800.0,11.9756,11.9865,11.9539,11.9539,147800.0
2005-05-05 11:00:00,22.04,22.09,22.04,22.07,177600.0,11.9539,11.981,11.9539,11.9702,177600.0
2005-05-05 11:10:00,22.07,22.1,22.06,22.08,137200.0,11.9702,11.9865,11.9648,11.9756,137200.0
2005-05-05 11:20:00,22.08,22.08,22.03,22.04,163400.0,11.9756,11.9756,11.9485,11.9539,163400.0
2005-05-05 11:30:00,22.04,22.07,22.02,22.04,281400.0,11.9539,11.9702,11.9431,11.9539,281400.0
2005-05-05 11:40:00,22.03,22.04,22.01,22.04,117000.0,11.9485,11.9539,11.9377,11.9539,117000.0
2005-05-05 11:50:00,22.04,22.06,22.03,22.06,197800.0,11.9539,11.9648,11.9485,11.9648,197800.0
2005-05-05 12:00:00,22.06,22.1,22.05,22.09,262000.0,11.9648,11.9865,11.9594,11.981,262000.0
2005-05-05 12:10:00,22.09,22.11,22.07,22.09,246200.0,11.981,11.9919,11.9702,11.981,246200.0
2005-05-05 12:20:00,22.1,22.1,22.08,22.09,144000.0,11.9865,11.9865,11.9756,11.981,144000.0
2005-05-05 12:30:00,22.09,22.1,22.06,22.07,215000.0,11.981,11.9865,11.9648,11.9702,215000.0
2005-05-05 12:40:00,22.06,22.08,21.96,21.97,311600.0,11.9648,11.9756,11.9105,11.916,311600.0
2005-05-05 12:50:00,21.97,22.02,21.9,21.91,239800.0,11.916,11.9431,11.878,11.8834,239800.0
2005-05-05 13:00:00,21.9,21.95,21.88,21.93,333800.0,11.878,11.9051,11.8671,11.8943,333800.0
2005-05-05 13:10:00,21.93,21.95,21.91,21.93,175800.0,11.8943,11.9051,11.8834,11.8943,175800.0
2005-05-05 13:20:00,21.92,21.98,21.92,21.97,207600.0,11.8888,11.9214,11.8888,11.916,207600.0
2005-05-05 13:30:00,21.97,22.01,21.94,21.99,247600.0,11.916,11.9377,11.8997,11.9268,247600.0
2005-05-05 13:40:00,21.99,21.99,21.95,21.97,87000.0,11.9268,11.9268,11.9051,11.916,87000.0
2005-05-05 13:50:00,21.96,21.97,21.91,21.93,147600.0,11.9105,11.916,11.8834,11.8943,147600.0
2005-05-05 14:00:00,21.93,21.99,21.92,21.93,110800.0,11.8943,11.9268,11.8888,11.8943,110800.0
2005-05-05 14:10:00,21.93,21.95,21.9,21.93,82400.0,11.8943,11.9051,11.878,11.8943,82400.0
2005-05-05 14:20:00,21.93,21.96,21.91,21.91,211800.0,11.8943,11.9105,11.8834,11.8834,211800.0
2005-05-05 14:30:00,21.91,21.95,21.89,21.94,286800.0,11.8834,11.9051,11.8726,11.8997,286800.0
2005-05-05 14:40:00,21.93,21.97,21.91,21.96,239000.0,11.8943,11.916,11.8834,11.9105,239000.0
2005-05-05 14:50:00,21.96,21.98,21.93,21.98,361600.0,11.9105,11.9214,11.8943,11.9214,361600.0
2005-05-05 15:00:00,21.97,22.0,21.97,22.0,220000.0,11.916,11.9322,11.916,11.9322,220000.0
2005-05-05 15:10:00,22.0,22.06,21.99,22.05,374200.0,11.9322,11.9648,11.9268,11.9594,374200.0
2005-05-05 15:20:00,22.06,22.08,22.04,22.06,257200.0,11.9648,11.9756,11.9539,11.9648,257200.0
2005-05-05 15:30:00,22.06,22.12,22.05,22.1,359000.0,11.9648,11.9973,11.9594,11.9865,359000.0
2005-05-05 15:40:00,22.09,22.11,22.08,22.08,250200.0,11.981,11.9919,11.9756,11.9756,250200.0
2005-05-05 15:50:00,22.09,22.09,22.05,22.07,422000.0,11.981,11.981,11.9594,11.9702,422000.0
2005-05-06 09:30:00,22.11,22.11,22.06,22.1,595800.0,11.9919,11.9919,11.9648,11.9865,595800.0
2005-05-06 09:40:00,22.1,22.1,22.05,22.1,190200.0,11.9865,11.9865,11.9594,11.9865,190200.0
2005-05-06 09:50:00,22.08,22.17,22.08,22.16,393000.0,11.9756,12.0244,11.9756,12.019,393000.0
2005-05-06 10:00:00,22.16,22.18,22.14,22.15,454600.0,12.019,12.0299,12.0082,12.0136,454600.0
2005-05-06 10:10:00,22.15,22.17,22.1,22.15,333400.0,12.0136,12.0244,11.9865,12.0136,333400.0
2005-05-06 10:20:00,22.14,22.2,22.12,22.19,283200.0,12.0082,12.0407,11.9973,12.0353,283200.0
2005-05-06 10:30:00,22.2,22.24,22.2,22.21,257200.0,12.0407,12.0624,12.0407,12.0461,257200.0
2005-05-06 10:40:00,22.21,22.22,22.18,22.19,455600.0,12.0461,12.0516,12.0299,12.0353,455600.0
2005-05-06 10:50:00,22.2,22.25,22.19,22.23,257400.0,12.0407,12.0678,12.0353,12.057,257400.0
2005-05-06 11:00:00,22.23,22.24,22.2,22.2,318200.0,12.057,12.0624,12.0407,12.0407,318200.0
2005-05-06 11:10:00,22.2,22.23,22.2,22.22,220200.0,12.0407,12.057,12.0407,12.0516,220200.0
2005-05-06 11:20:00,22.22,22.24,22.21,22.22,269800.0,12.0516,12.0624,12.0461,12.0516,269800.0
2005-05-06 11:30:00,22.22,22.23,22.19,22.23,311000.0,12.0516,12.057,12.0353,12.057,311000.0
2005-05-06 11:40:00,22.23,22.24,22.2,22.21,233600.0,12.057,12.0624,12.0407,12.0461,233600.0
2005-05-06 11:50:00,22.21,22.24,22.21,22.22,202400.0,12.0461,12.0624,12.0461,12.0516,202400.0
2005-05-06 12:00:00,22.22,22.22,22.2,22.22,259600.0,12.0516,12.0516,12.0407,12.0516,259600.0
2005-05-06 12:10:00,22.22,22.24,22.21,22.23,293800.0,12.0516,12.0624,12.0461,12.057,293800.0
2005-05-06 12:20:00,22.23,22.24,22.22,22.23,133000.0,12.057,12.0624,12.0516,12.057,133000.0
2005-05-06 12:30:00,22.23,22.23,22.21,22.22,151600.0,12.057,12.057,12.0461,12.0516,151600.0
2005-05-06 12:40:00,22.22,22.23,22.21,22.22,179800.0,12.0516,12.057,12.0461,12.0516,179800.0
2005-05-06 12:50:00,22.22,22.23,22.21,22.23,87000.0,12.0516,12.057,12.0461,12.057,87000.0
2005-05-06 13:00:00,22.23,22.23,22.2,22.2,181000.0,12.057,12.057,12.0407,12.0407,181000.0
2005-05-06 13:10:00,22.2,22.23,22.2,22.23,255200.0,12.0407,12.057,12.0407,12.057,255200.0
2005-05-06 13:20:00,22.23,22.25,22.22,22.25,218400.0,12.057,12.0678,12.0516,12.0678,218400.0
2005-05-06 13:30:00,22.25,22.25,22.23,22.24,200800.0,12.0678,12.0678,12.057,12.0624,200800.0
2005-05-06 13:40:00,22.24,22.25,22.23,22.24,107200.0,12.0624,12.0678,12.057,12.0624,107200.0
2005-05-06 13:50:00,22.24,22.25,22.23,22.23,505600.0,12.0624,12.0678,12.057,12.057,505600.0
2005-05-06 14:00:00,22.23,22.25,22.23,22.25,404600.0,12.057,12.0678,12.057,12.0678,404600.0
2005-05-06 14:10:00,22.25,22.27,22.23,22.25,251400.0,12.0678,12.0787,12.057,12.0678,251400.0
2005-05-06 14:20:00,22.25,22.25,22.18,22.18,168600.0,12.0678,12.0678,12.0299,12.0299,168600.0
2005-05-06 14:30:00,22.18,22.18,22.13,22.14,200000.0,12.0299,12.0299,12.0027,12.0082,200000.0
2005-05-06 14:40:00,22.14,22.14,22.1,22.11,194000.0,12.0082,12.0082,11.9865,11.9919,194000.0
2005-05-06 14:50:00,22.11,22.11,22.09,22.11,166800.0,11.9919,11.9919,11.981,11.9919,166800.0
2005-05-06 15:00:00,22.11,22.14,22.11,22.11,270000.0,11.9919,12.0082,11.9919,11.9919,270000.0
2005-05-06 15:10:00,22.11,22.13,22.09,22.11,208000.0,11.9919,12.0027,11.981,11.9919,208000.0
2005-05-06 15:20:00,22.11,22.13,22.11,22.11,255800.0,11.9919,12.0027,11.9919,11.9919,255800.0
2005-05-06 15:30:00,22.11,22.18,22.11,22.14,364600.0,11.9919,12.0299,11.9919,12.0082,364600.0
2005-05-06 15:40:00,22.14,22.16,22.13,22.13,323400.0,12.0082,12.019,12.0027,12.0027,323400.0
2005-05-06 15:50:00,22.13,22.14,22.08,22.08,556200.0,12.0027,12.0082,11.9756,11.9756,556200.0
2005-05-09 09:30:00,22.1,22.15,22.06,22.08,415800.0,11.9865,12.0136,11.9648,11.9756,415800.0
2005-05-09 09:40:00,22.07,22.08,22.06,22.06,256000.0,11.9702,11.9756,11.9648,11.9648,256000.0
2005-05-09 09:50:00,22.06,22.09,22.06,22.08,183200.0,11.9648,11.981,11.9648,11.9756,183200.0
2005-05-09 10:00:00,22.09,22.1,22.06,22.07,172600.0,11.981,11.9865,11.9648,11.9702,172600.0
2005-05-09 10:10:00,22.06,22.1,22.06,22.07,269400.0,11.9648,11.9865,11.9648,11.9702,269400.0
2005-05-09 10:20:00,22.07,22.08,22.05,22.07,228200.0,11.9702,11.9756,11.9594,11.9702,228200.0
2005-05-09 10:30:00,22.07,22.1,22.07,22.1,230200.0,11.9702,11.9865,11.9702,11.9865,230200.0
2005-05-09 10:40:00,22.1,22.1,22.06,22.09,119000.0,11.9865,11.9865,11.9648,11.981,119000.0
2005-05-09 10:50:00,22.09,22.1,22.08,22.08,137200.0,11.981,11.9865,11.9756,11.9756,137200.0
2005-05-09 11:00:00,22.09,22.1,22.06,22.09,163200.0,11.981,11.9865,11.9648,11.981,163200.0
2005-05-09 11:10:00,22.09,22.09,22.06,22.07,163600.0,11.981,11.981,11.9648,11.9702,163600.0
2005-05-09 11:20:00,22.07,22.08,22.07,22.08,189400.0,11.9702,11.9756,11.9702,11.9756,189400.0
2005-05-09 11:30:00,22.07,22.11,22.07,22.11,372800.0,11.9702,11.9919,11.9702,11.9919,372800.0
2005-05-09 11:40:00,22.11,22.15,22.11,22.15,190200.0,11.9919,12.0136,11.9919,12.0136,190200.0
2005-05-09 11:50:00,22.15,22.2,22.14,22.18,128000.0,12.0136,12.0407,12.0082,12.0299,128000.0
2005-05-09 12:00:00,22.18,22.22,22.16,22.22,232400.0,12.0299,12.0516,12.019,12.0516,232400.0
2005-05-09 12:10:00,22.22,22.24,22.21,22.23,268800.0,12.0516,12.0624,12.0461,12.057,268800.0
2005-05-09 12:20:00,22.23,22.24,22.22,22.23,125800.0,12.057,12.0624,12.0516,12.057,125800.0
2005-05-09 12:30:00,22.23,22.25,22.23,22.24,157400.0,12.057,12.0678,12.057,12.0624,157400.0
2005-05-09 12:40:00,22.24,22.25,22.23,22.24,141400.0,12.0624,12.0678,12.057,12.0624,141400.0
2005-05-09 12:50:00,22.24,22.25,22.24,22.25,117000.0,12.0624,12.0678,12.0624,12.0678,117000.0
2005-05-09 13:00:00,22.25,22.29,22.25,22.28,390400.0,12.0678,12.0895,12.0678,12.0841,390400.0
2005-05-09 13:10:00,22.29,22.29,22.23,22.25,184200.0,12.0895,12.0895,12.057,12.0678,184200.0
2005-05-09 13:20:00,22.25,22.25,22.23,22.24,85000.0,12.0678,12.0678,12.057,12.0624,85000.0
2005-05-09 13:30:00,22.24,22.25,22.23,22.23,82000.0,12.0624,12.0678,12.057,12.057,82000.0
2005-05-09 13:40:00,22.24,22.25,22.23,22.25,194000.0,12.0624,12.0678,12.057,12.0678,194000.0
2005-05-09 13:50:00,22.25,22.3,22.25,22.29,169800.0,12.0678,12.0949,12.0678,12.0895,169800.0
2005-05-09 14:00:00,22.29,22.3,22.24,22.24,212400.0,12.0895,12.0949,12.0624,12.0624,212400.0
2005-05-09 14:10:00,22.24,22.28,22.24,22.25,125600.0,12.0624,12.0841,12.0624,12.0678,125600.0
2005-05-09 14:20:00,22.25,22.27,22.25,22.25,113400.0,12.0678,12.0787,12.0678,12.0678,113400.0
2005-05-09 14:30:00,22.25,22.27,22.24,22.25,263400.0,12.0678,12.0787,12.0624,12.0678,263400.0
2005-05-09 14:40:00,22.25,22.27,22.25,22.25,80600.0,12.0678,12.0787,12.0678,12.0678,80600.0
2005-05-09 14:50:00,22.25,22.25,22.24,22.25,257000.0,12.0678,12.0678,12.0624,12.0678,257000.0
2005-05-09 15:00:00,22.25,22.25,22.23,22.23,201400.0,12.0678,12.0678,12.057,12.057,201400.0
2005-05-09 15:10:00,22.23,22.25,22.23,22.23,279600.0,12.057,12.0678,12.057,12.057,279600.0
2005-05-09 15:20:00,22.23,22.24,22.21,22.21,226000.0,12.057,12.0624,12.0461,12.0461,226000.0
2005-05-09 15:30:00,22.22,22.22,22.21,22.21,250800.0,12.0516,12.0516,12.0461,12.0461,250800.0
2005-05-09 15:40:00,22.22,22.25,22.22,22.25,325600.0,12.0516,12.0678,12.0516,12.0678,325600.0
2005-05-09 15:50:00,22.26,22.29,22.24,22.29,578200.0,12.0733,12.0895,12.0624,12.0895,578200.0
2005-05-10 09:30:00,22.06,22.16,22.05,22.15,693800.0,11.9648,12.019,11.9594,12.0136,693800.0
2005-05-10 09:40:00,22.15,22.16,22.1,22.1,281400.0,12.0136,12.019,11.9865,11.9865,281400.0
2005-05-10 09:50:00,22.1,22.14,22.08,22.11,313000.0,11.9865,12.0082,11.9756,11.9919,313000.0
2005-05-10 10:00:00,22.11,22.13,22.08,22.11,232400.0,11.9919,12.0027,11.9756,11.9919,232400.0
2005-05-10 10:10:00,22.11,22.14,22.08,22.1,266000.0,11.9919,12.0082,11.9756,11.9865,266000.0
2005-05-10 10:20:00,22.11,22.15,22.09,22.14,330000.0,11.9919,12.0136,11.981,12.0082,330000.0
2005-05-10 10:30:00,22.14,22.15,22.11,22.11,232000.0,12.0082,12.0136,11.9919,11.9919,232000.0
2005-05-10 10:40:00,22.11,22.12,22.08,22.09,175800.0,11.9919,11.9973,11.9756,11.981,175800.0
2005-05-10 10:50:00,22.1,22.11,22.08,22.1,388400.0,11.9865,11.9919,11.9756,11.9865,388400.0
2005-05-10 11:00:00,22.1,22.13,22.08,22.11,186400.0,11.9865,12.0027,11.9756,11.9919,186400.0
2005-05-10 11:10:00,22.1,22.13,22.1,22.12,75400.0,11.9865,12.0027,11.9865,11.9973,75400.0
2005-05-10 11:20:00,22.12,22.15,22.11,22.11,120600.0,11.9973,12.0136,11.9919,11.9919,120600.0
2005-05-10 11:30:00,22.11,22.13,22.1,22.11,60000.0,11.9919,12.0027,11.9865,11.9919,60000.0
2005-05-10 11:40:00,22.11,22.11,22.08,22.09,116000.0,11.9919,11.9919,11.9756,11.981,116000.0
2005-05-10 11:50:00,22.09,22.1,22.08,22.08,119000.0,11.981,11.9865,11.9756,11.9756,119000.0
2005-05-10 12:00:00,22.08,22.09,22.08,22.08,208400.0,11.9756,11.981,11.9756,11.9756,208400.0
2005-05-10 12:10:00,22.08,22.08,22.05,22.07,218600.0,11.9756,11.9756,11.9594,11.9702,218600.0
2005-05-10 12:20:00,22.08,22.1,22.07,22.1,232600.0,11.9756,11.9865,11.9702,11.9865,232600.0
2005-05-10 12:30:00,22.11,22.14,22.1,22.14,92400.0,11.9919,12.0082,11.9865,12.0082,92400.0
2005-05-10 12:40:00,22.14,22.16,22.11,22.12,263600.0,12.0082,12.019,11.9919,11.9973,263600.0
2005-05-10 12:50:00,22.12,22.13,22.11,22.13,106600.0,11.9973,12.0027,11.9919,12.0027,106600.0
2005-05-10 13:00:00,22.13,22.13,22.1,22.12,74000.0,12.0027,12.0027,11.9865,11.9973,74000.0
2005-05-10 13:10:00,22.12,22.13,22.11,22.13,37600.0,11.9973,12.0027,11.9919,12.0027,37600.0
2005-05-10 13:20:00,22.13,22.18,22.11,22.17,147400.0,12.0027,12.0299,11.9919,12.0244,147400.0
2005-05-10 13:30:00,22.17,22.21,22.15,22.18,89200.0,12.0244,12.0461,12.0136,12.0299,89200.0
2005-05-10 13:40:00,22.18,22.19,22.17,22.17,65400.0,12.0299,12.0353,12.0244,12.0244,65400.0
2005-05-10 13:50:00,22.18,22.18,22.14,22.17,87600.0,12.0299,12.0299,12.0082,12.0244,87600.0
2005-05-10 14:00:00,22.17,22.18,22.13,22.13,145600.0,12.0244,12.0299,12.0027,12.0027,145600.0
2005-05-10 14:10:00,22.14,22.18,22.13,22.14,99000.0,12.0082,12.0299,12.0027,12.0082,99000.0
2005-05-10 14:20:00,22.14,22.17,22.12,22.14,185000.0,12.0082,12.0244,11.9973,12.0082,185000.0
2005-05-10 14:30:00,22.13,22.15,22.08,22.1,244000.0,12.0027,12.0136,11.9756,11.9865,244000.0
2005-05-10 14:40:00,22.09,22.11,22.05,22.07,255200.0,11.981,11.9919,11.9594,11.9702,255200.0
2005-05-10 14:50:00,22.07,22.08,22.05,22.07,142800.0,11.9702,11.9756,11.9594,11.9702,142800.0
2005-05-10 15:00:00,22.07,22.07,22.03,22.04,190400.0,11.9702,11.9702,11.9485,11.9539,190400.0
2005-05-10 15:10:00,22.05,22.05,22.0,22.04,219800.0,11.9594,11.9594,11.9322,11.9539,219800.0
2005-05-10 15:20:00,22.04,22.07,22.03,22.05,190000.0,11.9539,11.9702,11.9485,11.9594,190000.0
2005-05-10 15:30:00,22.05,22.06,22.02,22.05,320800.0,11.9594,11.9648,11.9431,11.9594,320800.0
2005-05-10 15:40:00,22.05,22.12,22.04,22.08,311600.0,11.9594,11.9973,11.9539,11.9756,311600.0
2005-05-10 15:50:00,22.08,22.11,22.07,22.1,373600.0,11.9756,11.9919,11.9702,11.9865,373600.0
2005-05-11 09:30:00,22.07,22.1,22.05,22.06,321200.0,11.9702,11.9865,11.9594,11.9648,321200.0
2005-05-11 09:40:00,22.06,22.08,22.02,22.04,174800.0,11.9648,11.9756,11.9431,11.9539,174800.0
2005-05-11 09:50:00,22.05,22.05,22.0,22.0,260800.0,11.9594,11.9594,11.9322,11.9322,260800.0
2005-05-11 10:00:00,22.0,22.0,21.96,21.96,184600.0,11.9322,11.9322,11.9105,11.9105,184600.0
2005-05-11 10:10:00,21.97,21.99,21.9,21.96,168400.0,11.916,11.9268,11.878,11.9105,168400.0
2005-05-11 10:20:00,21.96,22.0,21.96,22.0,105200.0,11.9105,11.9322,11.9105,11.9322,105200.0
2005-05-11 10:30:00,22.0,22.04,21.98,22.03,257600.0,11.9322,11.9539,11.9214,11.9485,257600.0
2005-05-11 10:40:00,22.03,22.05,22.0,22.0,207200.0,11.9485,11.9594,11.9322,11.9322,207200.0
2005-05-11 10:50:00,22.0,22.02,21.96,21.98,246600.0,11.9322,11.9431,11.9105,11.9214,246600.0
2005-05-11 11:00:00,21.98,21.98,21.93,21.96,116600.0,11.9214,11.9214,11.8943,11.9105,116600.0
2005-05-11 11:10:00,21.95,21.96,21.92,21.95,115400.0,11.9051,11.9105,11.8888,11.9051,115400.0
2005-05-11 11:20:00,21.95,21.96,21.93,21.95,125400.0,11.9051,11.9105,11.8943,11.9051,125400.0
2005-05-11 11:30:00,21.95,21.97,21.93,21.95,119600.0,11.9051,11.916,11.8943,11.9051,119600.0
2005-05-11 11:40:00,21.95,21.96,21.93,21.95,90000.0,11.9051,11.9105,11.8943,11.9051,90000.0
2005-05-11 11:50:00,21.95,21.96,21.95,21.96,76400.0,11.9051,11.9105,11.9051,11.9105,76400.0
2005-05-11 12:00:00,21.96,21.99,21.9,21.96,603600.0,11.9105,11.9268,11.878,11.9105,603600.0
2005-05-11 12:10:00,21.96,22.04,21.9,21.99,208600.0,11.9105,11.9539,11.878,11.9268,208600.0
2005-05-11 12:20:00,21.99,22.02,21.98,21.99,89800.0,11.9268,11.9431,11.9214,11.9268,89800.0
2005-05-11 12:30:00,21.99,22.0,21.98,21.98,72600.0,11.9268,11.9322,11.9214,11.9214,72600.0
2005-05-11 12:40:00,21.98,21.99,21.95,21.96,130800.0,11.9214,11.9268,11.9051,11.9105,130800.0
2005-05-11 12:50:00,21.96,21.98,21.95,21.95,110000.0,11.9105,11.9214,11.9051,11.9051,110000.0
2005-05-11 13:00:00,21.95,22.0,21.94,22.0,165000.0,11.9051,11.9322,11.8997,11.9322,165000.0
2005-05-11 13:10:00,22.0,22.05,22.0,22.04,149800.0,11.9322,11.9594,11.9322,11.9539,149800.0
2005-05-11 13:20:00,22.03,22.06,22.0,22.05,134000.0,11.9485,11.9648,11.9322,11.9594,134000.0
2005-05-11 13:30:00,22.05,22.08,22.01,22.03,61000.0,11.9594,11.9756,11.9377,11.9485,61000.0
2005-05-11 13:40:00,22.03,22.03,21.96,21.99,88600.0,11.9485,11.9485,11.9105,11.9268,88600.0
2005-05-11 13:50:00,21.99,22.0,21.98,22.0,63800.0,11.9268,11.9322,11.9214,11.9322,63800.0
2005-05-11 14:00:00,21.99,22.09,21.99,22.08,694200.0,11.9268,11.981,11.9268,11.9756,694200.0
2005-05-11 14:10:00,22.09,22.16,22.08,22.13,369000.0,11.981,12.019,11.9756,12.0027,369000.0
2005-05-11 14:20:00,22.13,22.14,22.08,22.09,166200.0,12.0027,12.0082,11.9756,11.981,166200.0
2005-05-11 14:30:00,22.08,22.09,22.08,22.09,62800.0,11.9756,11.981,11.9756,11.981,62800.0
2005-05-11 14:40:00,22.09,22.12,22.08,22.11,147600.0,11.981,11.9973,11.9756,11.9919,147600.0
2005-05-11 14:50:00,22.11,22.12,22.11,22.11,92200.0,11.9919,11.9973,11.9919,11.9919,92200.0
2005-05-11 15:00:00,22.11,22.12,22.09,22.11,148600.0,11.9919,11.9973,11.981,11.9919,148600.0
2005-05-11 15:10:00,22.11,22.13,22.1,22.12,224000.0,11.9919,12.0027,11.9865,11.9973,224000.0
2005-05-11 15:20:00,22.12,22.13,22.11,22.11,340000.0,11.9973,12.0027,11.9919,11.9919,340000.0
2005-05-11 15:30:00,22.11,22.13,22.11,22.11,284400.0,11.9919,12.0027,11.9919,11.9919,284400.0
2005-05-11 15:40:00,22.11,22.15,22.11,22.15,365000.0,11.9919,12.0136,11.9919,12.0136,365000.0
2005-05-11 15:50:00,22.15,22.15,22.12,22.13,502800.0,12.0136,12.0136,11.9973,12.0027,502800.0
2005-05-12 09:30:00,22.38,22.38,21.88,22.12,398000.0,12.1383,12.1383,11.8671,11.9973,398000.0
2005-05-12 09:40:00,22.11,22.13,22.07,22.1,211800.0,11.9919,12.0027,11.9702,11.9865,211800.0
2005-05-12 09:50:00,22.09,22.14,22.08,22.14,176000.0,11.981,12.0082,11.9756,12.0082,176000.0
2005-05-12 10:00:00,22.14,22.18,22.11,22.14,249400.0,12.0082,12.0299,11.9919,12.0082,249400.0
2005-05-12 10:10:00,22.14,22.18,22.05,22.16,269400.0,12.0082,12.0299,11.9594,12.019,269400.0
2005-05-12 10:20:00,22.16,22.18,22.14,22.16,220800.0,12.019,12.0299,12.0082,12.019,220800.0
2005-05-12 10:30:00,22.16,22.23,22.15,22.19,253400.0,12.019,12.057,12.0136,12.0353,253400.0
2005-05-12 10:40:00,22.2,22.21,22.15,22.15,178400.0,12.0407,12.0461,12.0136,12.0136,178400.0
2005-05-12 10:50:00,22.15,22.18,22.08,22.16,319200.0,12.0136,12.0299,11.9756,12.019,319200.0
2005-05-12 11:00:00,22.16,22.16,22.11,22.11,125800.0,12.019,12.019,11.9919,11.9919,125800.0
2005-05-12 11:10:00,22.11,22.16,22.1,22.15,127600.0,11.9919,12.019,11.9865,12.0136,127600.0
2005-05-12 11:20:00,22.15,22.2,22.15,22.2,226600.0,12.0136,12.0407,12.0136,12.0407,226600.0
2005-05-12 11:30:00,22.2,22.2,22.17,22.2,112000.0,12.0407,12.0407,12.0244,12.0407,112000.0
2005-05-12 11:40:00,22.2,22.21,22.17,22.19,93800.0,12.0407,12.0461,12.0244,12.0353,93800.0
2005-05-12 11:50:00,22.19,22.24,22.18,22.24,198000.0,12.0353,12.0624,12.0299,12.0624,198000.0
2005-05-12 12:00:00,22.23,22.24,22.18,22.23,221200.0,12.057,12.0624,12.0299,12.057,221200.0
2005-05-12 12:10:00,22.23,22.23,22.2,22.21,136400.0,12.057,12.057,12.0407,12.0461,136400.0
2005-05-12 12:20:00,22.21,22.25,22.21,22.23,136600.0,12.0461,12.0678,12.0461,12.057,136600.0
2005-05-12 12:30:00,22.23,22.25,22.21,22.22,99200.0,12.057,12.0678,12.0461,12.0516,99200.0
2005-05-12 12:40:00,22.22,22.24,22.2,22.23,100200.0,12.0516,12.0624,12.0407,12.057,100200.0
2005-05-12 12:50:00,22.23,22.25,22.23,22.24,89600.0,12.057,12.0678,12.057,12.0624,89600.0
2005-05-12 13:00:00,22.24,22.26,22.23,22.26,237200.0,12.0624,12.0733,12.057,12.0733,237200.0
2005-05-12 13:10:00,22.26,22.26,22.23,22.25,69200.0,12.0733,12.0733,12.057,12.0678,69200.0
2005-05-12 13:20:00,22.24,22.25,22.22,22.23,77600.0,12.0624,12.0678,12.0516,12.057,77600.0
2005-05-12 13:30:00,22.23,22.25,22.22,22.23,124400.0,12.057,12.0678,12.0516,12.057,124400.0
2005-05-12 13:40:00,22.23,22.23,22.16,22.17,187800.0,12.057,12.057,12.019,12.0244,187800.0
2005-05-12 13:50:00,22.18,22.18,22.15,22.17,123000.0,12.0299,12.0299,12.0136,12.0244,123000.0
2005-05-12 14:00:00,22.18,22.21,22.18,22.19,85800.0,12.0299,12.0461,12.0299,12.0353,85800.0
2005-05-12 14:10:00,22.2,22.2,22.13,22.16,132200.0,12.0407,12.0407,12.0027,12.019,132200.0
2005-05-12 14:20:00,22.15,22.16,22.08,22.12,235200.0,12.0136,12.019,11.9756,11.9973,235200.0
2005-05-12 14:30:00,22.11,22.13,22.09,22.12,159200.0,11.9919,12.0027,11.981,11.9973,159200.0
2005-05-12 14:40:00,22.11,22.12,22.06,22.11,200400.0,11.9919,11.9973,11.9648,11.9919,200400.0
2005-05-12 14:50:00,22.12,22.13,22.1,22.11,128800.0,11.9973,12.0027,11.9865,11.9919,128800.0
2005-05-12 15:00:00,22.11,22.16,22.1,22.16,222000.0,11.9919,12.019,11.9865,12.019,222000.0
2005-05-12 15:10:00,22.16,22.16,22.09,22.09,260000.0,12.019,12.019,11.981,11.981,260000.0
2005-05-12 15:20:00,22.09,22.15,22.09,22.14,200400.0,11.981,12.0136,11.981,12.0082,200400.0
2005-05-12 15:30:00,22.14,22.15,22.1,22.13,273200.0,12.0082,12.0136,11.9865,12.0027,273200.0
2005-05-12 15:40:00,22.13,22.17,22.13,22.16,295000.0,12.0027,12.0244,12.0027,12.019,295000.0
2005-05-12 15:50:00,22.16,22.17,22.09,22.09,382200.0,12.019,12.0244,11.981,11.981,382200.0
2005-05-13 09:30:00,22.24,22.24,22.1,22.11,663800.0,12.0624,12.0624,11.9865,11.9919,663800.0
2005-05-13 09:40:00,22.11,22.11,22.09,22.09,284200.0,11.9919,11.9919,11.981,11.981,284200.0
2005-05-13 09:50:00,22.1,22.13,22.08,22.1,322400.0,11.9865,12.0027,11.9756,11.9865,322400.0
2005-05-13 10:00:00,22.1,22.13,22.07,22.13,361800.0,11.9865,12.0027,11.9702,12.0027,361800.0
2005-05-13 10:10:00,22.13,22.15,22.09,22.12,207400.0,12.0027,12.0136,11.981,11.9973,207400.0
2005-05-13 10:20:00,22.12,22.15,22.09,22.09,186200.0,11.9973,12.0136,11.981,11.981,186200.0
2005-05-13 10:30:00,22.09,22.14,22.09,22.11,192600.0,11.981,12.0082,11.981,11.9919,192600.0
2005-05-13 10:40:00,22.11,22.17,22.1,22.1,258200.0,11.9919,12.0244,11.9865,11.9865,258200.0
2005-05-13 10:50:00,22.1,22.16,22.09,22.14,235200.0,11.9865,12.019,11.981,12.0082,235200.0
2005-05-13 11:00:00,22.15,22.17,22.1,22.11,168200.0,12.0136,12.0244,11.9865,11.9919,168200.0
2005-05-13 11:10:00,22.11,22.12,22.1,22.11,171600.0,11.9919,11.9973,11.9865,11.9919,171600.0
2005-05-13 11:20:00,22.11,22.15,22.11,22.13,172200.0,11.9919,12.0136,11.9919,12.0027,172200.0
2005-05-13 11:30:00,22.13,22.13,22.11,22.11,74400.0,12.0027,12.0027,11.9919,11.9919,74400.0
2005-05-13 11:40:00,22.11,22.12,22.1,22.11,213400.0,11.9919,11.9973,11.9865,11.9919,213400.0
2005-05-13 11:50:00,22.11,22.17,22.1,22.17,183400.0,11.9919,12.0244,11.9865,12.0244,183400.0
2005-05-13 12:00:00,22.17,22.17,22.14,22.15,150800.0,12.0244,12.0244,12.0082,12.0136,150800.0
2005-05-13 12:10:00,22.15,22.17,22.14,22.17,69600.0,12.0136,12.0244,12.0082,12.0244,69600.0
2005-05-13 12:20:00,22.17,22.21,22.16,22.16,152600.0,12.0244,12.0461,12.019,12.019,152600.0
2005-05-13 12:30:00,22.17,22.17,22.12,22.13,262800.0,12.0244,12.0244,11.9973,12.0027,262800.0
2005-05-13 12:40:00,22.13,22.15,22.11,22.14,100200.0,12.0027,12.0136,11.9919,12.0082,100200.0
2005-05-13 12:50:00,22.15,22.15,22.11,22.12,139400.0,12.0136,12.0136,11.9919,11.9973,139400.0
2005-05-13 13:00:00,22.12,22.14,22.09,22.13,139600.0,11.9973,12.0082,11.981,12.0027,139600.0
2005-05-13 13:10:00,22.13,22.14,22.12,22.12,120800.0,12.0027,12.0082,11.9973,11.9973,120800.0
2005-05-13 13:20:00,22.12,22.13,22.1,22.11,194400.0,11.9973,12.0027,11.9865,11.9919,194400.0
2005-05-13 13:30:00,22.11,22.13,22.1,22.11,115800.0,11.9919,12.0027,11.9865,11.9919,115800.0
2005-05-13 13:40:00,22.12,22.13,22.1,22.13,198200.0,11.9973,12.0027,11.9865,12.0027,198200.0
2005-05-13 13:50:00,22.12,22.13,22.1,22.11,253200.0,11.9973,12.0027,11.9865,11.9919,253200.0
2005-05-13 14:00:00,22.11,22.14,22.1,22.11,112400.0,11.9919,12.0082,11.9865,11.9919,112400.0
2005-05-13 14:10:00,22.11,22.12,22.08,22.09,315800.0,11.9919,11.9973,11.9756,11.981,315800.0
2005-05-13 14:20:00,22.09,22.11,22.08,22.1,194800.0,11.981,11.9919,11.9756,11.9865,194800.0
2005-05-13 14:30:00,22.1,22.1,22.0,22.02,392600.0,11.9865,11.9865,11.9322,11.9431,392600.0
2005-05-13 14:40:00,22.02,22.03,21.93,21.95,284800.0,11.9431,11.9485,11.8943,11.9051,284800.0
2005-05-13 14:50:00,21.95,22.0,21.95,22.0,261800.0,11.9051,11.9322,11.9051,11.9322,261800.0
2005-05-13 15:00:00,22.0,22.08,22.0,22.07,345600.0,11.9322,11.9756,11.9322,11.9702,345600.0
2005-05-13 15:10:00,22.08,22.1,22.06,22.09,286600.0,11.9756,11.9865,11.9648,11.981,286600.0
2005-05-13 15:20:00,22.1,22.15,22.1,22.12,324600.0,11.9865,12.0136,11.9865,11.9973,324600.0
2005-05-13 15:30:00,22.12,22.13,22.08,22.11,353800.0,11.9973,12.0027,11.9756,11.9919,353800.0
2005-05-13 15:40:00,22.11,22.13,22.03,22.06,252400.0,11.9919,12.0027,11.9485,11.9648,252400.0
2005-05-13 15:50:00,22.06,22.06,22.0,22.04,390600.0,11.9648,11.9648,11.9322,11.9539,390600.0
2005-05-16 09:30:00,22.11,22.12,22.07,22.1,246200.0,11.9919,11.9973,11.9702,11.9865,246200.0
2005-05-16 09:40:00,22.1,22.16,22.09,22.11,169600.0,11.9865,12.019,11.981,11.9919,169600.0
2005-05-16 09:50:00,22.1,22.13,22.09,22.11,128400.0,11.9865,12.0027,11.981,11.9919,128400.0
2005-05-16 10:00:00,22.11,22.14,22.1,22.11,139600.0,11.9919,12.0082,11.9865,11.9919,139600.0
2005-05-16 10:10:00,22.11,22.15,22.1,22.15,123400.0,11.9919,12.0136,11.9865,12.0136,123400.0
2005-05-16 10:20:00,22.15,22.16,22.13,22.15,77600.0,12.0136,12.019,12.0027,12.0136,77600.0
2005-05-16 10:30:00,22.15,22.16,22.11,22.13,105400.0,12.0136,12.019,11.9919,12.0027,105400.0
2005-05-16 10:40:00,22.13,22.18,22.1,22.15,138000.0,12.0027,12.0299,11.9865,12.0136,138000.0
2005-05-16 10:50:00,22.15,22.18,22.12,22.17,107400.0,12.0136,12.0299,11.9973,12.0244,107400.0
2005-05-16 11:00:00,22.17,22.18,22.13,22.13,140600.0,12.0244,12.0299,12.0027,12.0027,140600.0
2005-05-16 11:10:00,22.13,22.16,22.11,22.16,150400.0,12.0027,12.019,11.9919,12.019,150400.0
2005-05-16 11:20:00,22.16,22.18,22.14,22.14,104800.0,12.019,12.0299,12.0082,12.0082,104800.0
2005-05-16 11:30:00,22.14,22.17,22.13,22.14,90600.0,12.0082,12.0244,12.0027,12.0082,90600.0
2005-05-16 11:40:00,22.14,22.16,22.12,22.12,75600.0,12.0082,12.019,11.9973,11.9973,75600.0
2005-05-16 11:50:00,22.12,22.13,22.1,22.11,256800.0,11.9973,12.0027,11.9865,11.9919,256800.0
2005-05-16 12:00:00,22.11,22.14,22.1,22.1,127400.0,11.9919,12.0082,11.9865,11.9865,127400.0
2005-05-16 12:10:00,22.1,22.11,22.08,22.08,164400.0,11.9865,11.9919,11.9756,11.9756,164400.0
2005-05-16 12:20:00,22.08,22.09,22.05,22.07,201600.0,11.9756,11.981,11.9594,11.9702,201600.0
2005-05-16 12:30:00,22.08,22.08,22.05,22.06,113000.0,11.9756,11.9756,11.9594,11.9648,113000.0
2005-05-16 12:40:00,22.05,22.09,22.05,22.08,120400.0,11.9594,11.981,11.9594,11.9756,120400.0
2005-05-16 12:50:00,22.09,22.1,22.08,22.08,63800.0,11.981,11.9865,11.9756,11.9756,63800.0
2005-05-16 13:00:00,22.08,22.08,22.06,22.07,139800.0,11.9756,11.9756,11.9648,11.9702,139800.0
2005-05-16 13:10:00,22.07,22.08,22.04,22.04,98400.0,11.9702,11.9756,11.9539,11.9539,98400.0
2005-05-16 13:20:00,22.04,22.08,22.04,22.07,66000.0,11.9539,11.9756,11.9539,11.9702,66000.0
2005-05-16 13:30:00,22.07,22.09,22.05,22.08,79600.0,11.9702,11.981,11.9594,11.9756,79600.0
2005-05-16 13:40:00,22.08,22.1,22.07,22.09,154200.0,11.9756,11.9865,11.9702,11.981,154200.0
2005-05-16 13:50:00,22.09,22.13,22.08,22.11,163200.0,11.981,12.0027,11.9756,11.9919,163200.0
2005-05-16 14:00:00,22.13,22.14,22.11,22.11,84600.0,12.0027,12.0082,11.9919,11.9919,84600.0
2005-05-16 14:10:00,22.11,22.11,22.08,22.09,61800.0,11.9919,11.9919,11.9756,11.981,61800.0
2005-05-16 14:20:00,22.09,22.09,22.06,22.09,90000.0,11.981,11.981,11.9648,11.981,90000.0
2005-05-16 14:30:00,22.09,22.11,22.08,22.08,57800.0,11.981,11.9919,11.9756,11.9756,57800.0
2005-05-16 14:40:00,22.08,22.1,22.07,22.09,64800.0,11.9756,11.9865,11.9702,11.981,64800.0
2005-05-16 14:50:00,22.09,22.11,22.08,22.09,84200.0,11.981,11.9919,11.9756,11.981,84200.0
2005-05-16 15:00:00,22.08,22.1,22.07,22.1,221600.0,11.9756,11.9865,11.9702,11.9865,221600.0
2005-05-16 15:10:00,22.1,22.12,22.09,22.1,133000.0,11.9865,11.9973,11.981,11.9865,133000.0
2005-05-16 15:20:00,22.09,22.13,22.09,22.12,215800.0,11.981,12.0027,11.981,11.9973,215800.0
2005-05-16 15:30:00,22.12,22.13,22.1,22.11,241600.0,11.9973,12.0027,11.9865,11.9919,241600.0
2005-05-16 15:40:00,22.11,22.13,22.09,22.1,277800.0,11.9919,12.0027,11.981,11.9865,277800.0
2005-05-16 15:50:00,22.1,22.14,22.09,22.14,347400.0,11.9865,12.0082,11.981,12.0082,347400.0
2005-05-17 09:30:00,22.02,22.05,22.0,22.0,429600.0,11.9431,11.9594,11.9322,11.9322,429600.0
2005-05-17 09:40:00,22.0,22.0,21.93,21.95,394400.0,11.9322,11.9322,11.8943,11.9051,394400.0
2005-05-17 09:50:00,21.95,22.02,21.94,22.0,272000.0,11.9051,11.9431,11.8997,11.9322,272000.0
2005-05-17 10:00:00,22.0,22.04,21.98,22.0,181400.0,11.9322,11.9539,11.9214,11.9322,181400.0
2005-05-17 10:10:00,21.99,22.02,21.98,21.98,161000.0,11.9268,11.9431,11.9214,11.9214,161000.0
2005-05-17 10:20:00,21.98,21.99,21.96,21.96,149000.0,11.9214,11.9268,11.9105,11.9105,149000.0
2005-05-17 10:30:00,21.95,21.98,21.93,21.98,165200.0,11.9051,11.9214,11.8943,11.9214,165200.0
2005-05-17 10:40:00,21.97,21.99,21.97,21.97,110600.0,11.916,11.9268,11.916,11.916,110600.0
2005-05-17 10:50:00,21.97,21.98,21.95,21.96,146600.0,11.916,11.9214,11.9051,11.9105,146600.0
2005-05-17 11:00:00,21.96,21.97,21.95,21.96,166600.0,11.9105,11.916,11.9051,11.9105,166600.0
2005-05-17 11:10:00,21.96,21.97,21.95,21.96,107400.0,11.9105,11.916,11.9051,11.9105,107400.0
2005-05-17 11:20:00,21.96,21.97,21.93,21.95,178200.0,11.9105,11.916,11.8943,11.9051,178200.0
2005-05-17 11:30:00,21.95,21.98,21.95,21.97,1070200.0,11.9051,11.9214,11.9051,11.916,1070200.0
2005-05-17 11:40:00,21.97,21.97,21.94,21.95,274400.0,11.916,11.916,11.8997,11.9051,274400.0
2005-05-17 11:50:00,21.95,21.96,21.94,21.96,104600.0,11.9051,11.9105,11.8997,11.9105,104600.0
2005-05-17 12:00:00,21.96,21.97,21.86,21.96,117400.0,11.9105,11.916,11.8563,11.9105,117400.0
2005-05-17 12:10:00,21.96,21.97,21.95,21.97,73600.0,11.9105,11.916,11.9051,11.916,73600.0
2005-05-17 12:20:00,21.97,21.97,21.96,21.97,104200.0,11.916,11.916,11.9105,11.916,104200.0
2005-05-17 12:30:00,21.97,21.98,21.95,21.96,218800.0,11.916,11.9214,11.9051,11.9105,218800.0
2005-05-17 12:40:00,21.96,21.96,21.95,21.96,81600.0,11.9105,11.9105,11.9051,11.9105,81600.0
2005-05-17 12:50:00,21.96,21.97,21.86,21.97,85400.0,11.9105,11.916,11.8563,11.916,85400.0
2005-05-17 13:00:00,21.96,21.98,21.96,21.97,131000.0,11.9105,11.9214,11.9105,11.916,131000.0
2005-05-17 13:10:00,21.97,22.01,21.97,22.0,71800.0,11.916,11.9377,11.916,11.9322,71800.0
2005-05-17 13:20:00,22.0,22.03,21.99,22.0,74800.0,11.9322,11.9485,11.9268,11.9322,74800.0
2005-05-17 13:30:00,22.0,22.02,22.0,22.0,95600.0,11.9322,11.9431,11.9322,11.9322,95600.0
2005-05-17 13:40:00,22.0,22.03,22.0,22.0,97200.0,11.9322,11.9485,11.9322,11.9322,97200.0
2005-05-17 13:50:00,22.0,22.0,21.98,22.0,70800.0,11.9322,11.9322,11.9214,11.9322,70800.0
2005-05-17 14:00:00,22.0,22.01,21.98,22.0,76800.0,11.9322,11.9377,11.9214,11.9322,76800.0
2005-05-17 14:10:00,22.0,22.03,22.0,22.0,179400.0,11.9322,11.9485,11.9322,11.9322,179400.0
2005-05-17 14:20:00,22.0,22.0,21.99,22.0,134000.0,11.9322,11.9322,11.9268,11.9322,134000.0
2005-05-17 14:30:00,22.0,22.1,22.0,22.09,410400.0,11.9322,11.9865,11.9322,11.981,410400.0
2005-05-17 14:40:00,22.08,22.14,22.08,22.13,262200.0,11.9756,12.0082,11.9756,12.0027,262200.0
2005-05-17 14:50:00,22.11,22.15,22.11,22.15,335400.0,11.9919,12.0136,11.9919,12.0136,335400.0
2005-05-17 15:00:00,22.15,22.15,22.11,22.11,237000.0,12.0136,12.0136,11.9919,11.9919,237000.0
2005-05-17 15:10:00,22.11,22.14,22.1,22.13,183200.0,11.9919,12.0082,11.9865,12.0027,183200.0
2005-05-17 15:20:00,22.11,22.15,22.11,22.15,173200.0,11.9919,12.0136,11.9919,12.0136,173200.0
2005-05-17 15:30:00,22.14,22.19,22.14,22.18,480600.0,12.0082,12.0353,12.0082,12.0299,480600.0
2005-05-17 15:40:00,22.18,22.24,22.16,22.21,402200.0,12.0299,12.0624,12.019,12.0461,402200.0
2005-05-17 15:50:00,22.22,22.22,22.18,22.2,415400.0,12.0516,12.0516,12.0299,12.0407,415400.0
2005-05-18 09:30:00,22.22,22.3,22.18,22.29,937800.0,12.0516,12.0949,12.0299,12.0895,937800.0
2005-05-18 09:40:00,22.29,22.3,22.25,22.26,522000.0,12.0895,12.0949,12.0678,12.0733,522000.0
2005-05-18 09:50:00,22.27,22.35,22.25,22.26,473200.0,12.0787,12.1221,12.0678,12.0733,473200.0
2005-05-18 10:00:00,22.27,22.33,22.27,22.3,318200.0,12.0787,12.1112,12.0787,12.0949,318200.0
2005-05-18 10:10:00,22.3,22.31,22.26,22.27,230800.0,12.0949,12.1004,12.0733,12.0787,230800.0
2005-05-18 10:20:00,22.27,22.29,22.26,22.29,282200.0,12.0787,12.0895,12.0733,12.0895,282200.0
2005-05-18 10:30:00,22.29,22.33,22.25,22.26,478000.0,12.0895,12.1112,12.0678,12.0733,478000.0
2005-05-18 10:40:00,22.25,22.28,22.25,22.27,262600.0,12.0678,12.0841,12.0678,12.0787,262600.0
2005-05-18 10:50:00,22.27,22.3,22.25,22.29,238000.0,12.0787,12.0949,12.0678,12.0895,238000.0
2005-05-18 11:00:00,22.29,22.3,22.25,22.3,313600.0,12.0895,12.0949,12.0678,12.0949,313600.0
2005-05-18 11:10:00,22.3,22.32,22.28,22.29,311800.0,12.0949,12.1058,12.0841,12.0895,311800.0
2005-05-18 11:20:00,22.29,22.3,22.28,22.3,120800.0,12.0895,12.0949,12.0841,12.0949,120800.0
2005-05-18 11:30:00,22.29,22.32,22.28,22.3,177000.0,12.0895,12.1058,12.0841,12.0949,177000.0
2005-05-18 11:40:00,22.31,22.33,22.3,22.33,179600.0,12.1004,12.1112,12.0949,12.1112,179600.0
2005-05-18 11:50:00,22.33,22.34,22.32,22.33,243400.0,12.1112,12.1166,12.1058,12.1112,243400.0
2005-05-18 12:00:00,22.33,22.38,22.32,22.38,341000.0,12.1112,12.1383,12.1058,12.1383,341000.0
2005-05-18 12:10:00,22.38,22.4,22.36,22.36,279400.0,12.1383,12.1492,12.1275,12.1275,279400.0
2005-05-18 12:20:00,22.36,22.38,22.35,22.35,177800.0,12.1275,12.1383,12.1221,12.1221,177800.0
2005-05-18 12:30:00,22.36,22.38,22.35,22.37,139400.0,12.1275,12.1383,12.1221,12.1329,139400.0
2005-05-18 12:40:00,22.37,22.39,22.35,22.36,372200.0,12.1329,12.1438,12.1221,12.1275,372200.0
2005-05-18 12:50:00,22.35,22.4,22.35,22.38,288800.0,12.1221,12.1492,12.1221,12.1383,288800.0
2005-05-18 13:00:00,22.38,22.39,22.35,22.36,139200.0,12.1383,12.1438,12.1221,12.1275,139200.0
2005-05-18 13:10:00,22.36,22.36,22.32,22.34,142400.0,12.1275,12.1275,12.1058,12.1166,142400.0
2005-05-18 13:20:00,22.34,22.38,22.33,22.37,163200.0,12.1166,12.1383,12.1112,12.1329,163200.0
2005-05-18 13:30:00,22.37,22.42,22.36,22.41,236800.0,12.1329,12.16,12.1275,12.1546,236800.0
2005-05-18 13:40:00,22.41,22.43,22.39,22.41,248400.0,12.1546,12.1655,12.1438,12.1546,248400.0
2005-05-18 13:50:00,22.41,22.41,22.36,22.36,245000.0,12.1546,12.1546,12.1275,12.1275,245000.0
2005-05-18 14:00:00,22.36,22.4,22.36,22.38,164200.0,12.1275,12.1492,12.1275,12.1383,164200.0
2005-05-18 14:10:00,22.38,22.4,22.36,22.4,161400.0,12.1383,12.1492,12.1275,12.1492,161400.0
2005-05-18 14:20:00,22.41,22.44,22.34,22.43,239800.0,12.1546,12.1709,12.1166,12.1655,239800.0
2005-05-18 14:30:00,22.43,22.44,22.39,22.41,200200.0,12.1655,12.1709,12.1438,12.1546,200200.0
2005-05-18 14:40:00,22.42,22.43,22.4,22.42,194800.0,12.16,12.1655,12.1492,12.16,194800.0
2005-05-18 14:50:00,22.42,22.45,22.41,22.41,252400.0,12.16,12.1763,12.1546,12.1546,252400.0
2005-05-18 15:00:00,22.41,22.43,22.4,22.43,241200.0,12.1546,12.1655,12.1492,12.1655,241200.0
2005-05-18 15:10:00,22.43,22.45,22.42,22.44,362600.0,12.1655,12.1763,12.16,12.1709,362600.0
2005-05-18 15:20:00,22.45,22.47,22.42,22.43,522400.0,12.1763,12.1872,12.16,12.1655,522400.0
2005-05-18 15:30:00,22.43,22.46,22.42,22.45,542200.0,12.1655,12.1817,12.16,12.1763,542200.0
2005-05-18 15:40:00,22.45,22.47,22.41,22.43,545600.0,12.1763,12.1872,12.1546,12.1655,545600.0
2005-05-18 15:50:00,22.42,22.45,22.41,22.44,478400.0,12.16,12.1763,12.1546,12.1709,478400.0
2005-05-19 09:30:00,22.47,22.48,22.45,22.47,451400.0,12.1872,12.1926,12.1763,12.1872,451400.0
2005-05-19 09:40:00,22.47,22.5,22.45,22.48,407800.0,12.1872,12.2034,12.1763,12.1926,407800.0
2005-05-19 09:50:00,22.49,22.52,22.48,22.51,875800.0,12.198,12.2143,12.1926,12.2088,875800.0
2005-05-19 10:00:00,22.51,22.54,22.49,22.54,318200.0,12.2088,12.2251,12.198,12.2251,318200.0
2005-05-19 10:10:00,22.54,22.55,22.47,22.48,322800.0,12.2251,12.2305,12.1872,12.1926,322800.0
2005-05-19 10:20:00,22.48,22.5,22.46,22.46,259000.0,12.1926,12.2034,12.1817,12.1817,259000.0
2005-05-19 10:30:00,22.46,22.49,22.44,22.46,221200.0,12.1817,12.198,12.1709,12.1817,221200.0
2005-05-19 10:40:00,22.46,22.49,22.45,22.46,227800.0,12.1817,12.198,12.1763,12.1817,227800.0
2005-05-19 10:50:00,22.46,22.49,22.46,22.46,265000.0,12.1817,12.198,12.1817,12.1817,265000.0
2005-05-19 11:00:00,22.46,22.48,22.46,22.47,131800.0,12.1817,12.1926,12.1817,12.1872,131800.0
2005-05-19 11:10:00,22.48,22.53,22.47,22.49,498000.0,12.1926,12.2197,12.1872,12.198,498000.0
2005-05-19 11:20:00,22.5,22.51,22.46,22.47,141000.0,12.2034,12.2088,12.1817,12.1872,141000.0
2005-05-19 11:30:00,22.47,22.49,22.46,22.49,133400.0,12.1872,12.198,12.1817,12.198,133400.0
2005-05-19 11:40:00,22.48,22.5,22.47,22.48,78200.0,12.1926,12.2034,12.1872,12.1926,78200.0
2005-05-19 11:50:00,22.49,22.49,22.47,22.47,167400.0,12.198,12.198,12.1872,12.1872,167400.0
2005-05-19 12:00:00,22.47,22.49,22.45,22.47,255400.0,12.1872,12.198,12.1763,12.1872,255400.0
2005-05-19 12:10:00,22.48,22.5,22.47,22.48,46200.0,12.1926,12.2034,12.1872,12.1926,46200.0
2005-05-19 12:20:00,22.48,22.53,22.48,22.5,310400.0,12.1926,12.2197,12.1926,12.2034,310400.0
2005-05-19 12:30:00,22.5,22.53,22.5,22.52,74400.0,12.2034,12.2197,12.2034,12.2143,74400.0
2005-05-19 12:40:00,22.52,22.53,22.5,22.52,144200.0,12.2143,12.2197,12.2034,12.2143,144200.0
2005-05-19 12:50:00,22.52,22.56,22.52,22.53,400800.0,12.2143,12.236,12.2143,12.2197,400800.0
2005-05-19 13:00:00,22.53,22.55,22.52,22.54,354000.0,12.2197,12.2305,12.2143,12.2251,354000.0
2005-05-19 13:10:00,22.54,22.54,22.5,22.5,192000.0,12.2251,12.2251,12.2034,12.2034,192000.0
2005-05-19 13:20:00,22.5,22.53,22.5,22.52,260400.0,12.2034,12.2197,12.2034,12.2143,260400.0
2005-05-19 13:30:00,22.52,22.52,22.5,22.51,119800.0,12.2143,12.2143,12.2034,12.2088,119800.0
2005-05-19 13:40:00,22.51,22.52,22.5,22.5,109000.0,12.2088,12.2143,12.2034,12.2034,109000.0
2005-05-19 13:50:00,22.5,22.51,22.48,22.5,228000.0,12.2034,12.2088,12.1926,12.2034,228000.0
2005-05-19 14:00:00,22.5,22.5,22.46,22.49,197200.0,12.2034,12.2034,12.1817,12.198,197200.0
2005-05-19 14:10:00,22.49,22.52,22.48,22.52,145400.0,12.198,12.2143,12.1926,12.2143,145400.0
2005-05-19 14:20:00,22.52,22.54,22.5,22.52,82200.0,12.2143,12.2251,12.2034,12.2143,82200.0
2005-05-19 14:30:00,22.51,22.52,22.49,22.5,302000.0,12.2088,12.2143,12.198,12.2034,302000.0
2005-05-19 14:40:00,22.5,22.52,22.48,22.52,287800.0,12.2034,12.2143,12.1926,12.2143,287800.0
2005-05-19 14:50:00,22.52,22.54,22.5,22.51,246800.0,12.2143,12.2251,12.2034,12.2088,246800.0
2005-05-19 15:00:00,22.51,22.56,22.49,22.55,212200.0,12.2088,12.236,12.198,12.2305,212200.0
2005-05-19 15:10:00,22.55,22.56,22.52,22.53,457600.0,12.2305,12.236,12.2143,12.2197,457600.0
2005-05-19 15:20:00,22.55,22.63,22.53,22.54,293800.0,12.2305,12.2739,12.2197,12.2251,293800.0
2005-05-19 15:30:00,22.54,22.6,22.54,22.56,483000.0,12.2251,12.2577,12.2251,12.236,483000.0
2005-05-19 15:40:00,22.56,22.61,22.55,22.6,557600.0,12.236,12.2631,12.2305,12.2577,557600.0
2005-05-19 15:50:00,22.61,22.63,22.59,22.63,1045000.0,12.2631,12.2739,12.2522,12.2739,1045000.0
2005-05-20 09:30:00,22.6,22.6,22.52,22.58,1422600.0,12.2577,12.2577,12.2143,12.2468,1422600.0
2005-05-20 09:40:00,22.58,22.6,22.56,22.57,208000.0,12.2468,12.2577,12.236,12.2414,208000.0
2005-05-20 09:50:00,22.58,22.58,22.51,22.55,283000.0,12.2468,12.2468,12.2088,12.2305,283000.0
2005-05-20 10:00:00,22.55,22.56,22.53,22.54,189400.0,12.2305,12.236,12.2197,12.2251,189400.0
2005-05-20 10:10:00,22.55,22.55,22.49,22.5,324800.0,12.2305,12.2305,12.198,12.2034,324800.0
2005-05-20 10:20:00,22.5,22.52,22.49,22.5,146400.0,12.2034,12.2143,12.198,12.2034,146400.0
2005-05-20 10:30:00,22.49,22.52,22.49,22.5,245600.0,12.198,12.2143,12.198,12.2034,245600.0
2005-05-20 10:40:00,22.5,22.52,22.49,22.52,314200.0,12.2034,12.2143,12.198,12.2143,314200.0
2005-05-20 10:50:00,22.5,22.52,22.49,22.49,223200.0,12.2034,12.2143,12.198,12.198,223200.0
2005-05-20 11:00:00,22.49,22.5,22.47,22.49,369000.0,12.198,12.2034,12.1872,12.198,369000.0
2005-05-20 11:10:00,22.48,22.49,22.43,22.43,453400.0,12.1926,12.198,12.1655,12.1655,453400.0
2005-05-20 11:20:00,22.43,22.43,22.39,22.4,551400.0,12.1655,12.1655,12.1438,12.1492,551400.0
2005-05-20 11:30:00,22.4,22.42,22.38,22.42,307400.0,12.1492,12.16,12.1383,12.16,307400.0
2005-05-20 11:40:00,22.42,22.46,22.42,22.43,247600.0,12.16,12.1817,12.16,12.1655,247600.0
2005-05-20 11:50:00,22.43,22.45,22.43,22.44,181800.0,12.1655,12.1763,12.1655,12.1709,181800.0
2005-05-20 12:00:00,22.45,22.5,22.44,22.5,194800.0,12.1763,12.2034,12.1709,12.2034,194800.0
2005-05-20 12:10:00,22.49,22.51,22.48,22.51,355000.0,12.198,12.2088,12.1926,12.2088,355000.0
2005-05-20 12:20:00,22.5,22.54,22.5,22.53,251400.0,12.2034,12.2251,12.2034,12.2197,251400.0
2005-05-20 12:30:00,22.54,22.56,22.52,22.56,401200.0,12.2251,12.236,12.2143,12.236,401200.0
2005-05-20 12:40:00,22.56,22.56,22.54,22.54,276600.0,12.236,12.236,12.2251,12.2251,276600.0
2005-05-20 12:50:00,22.54,22.56,22.54,22.54,284400.0,12.2251,12.236,12.2251,12.2251,284400.0
2005-05-20 13:00:00,22.54,22.54,22.5,22.5,288800.0,12.2251,12.2251,12.2034,12.2034,288800.0
2005-05-20 13:10:00,22.5,22.5,22.5,22.5,109000.0,12.2034,12.2034,12.2034,12.2034,109000.0
2005-05-20 13:20:00,22.5,22.5,22.49,22.5,252200.0,12.2034,12.2034,12.198,12.2034,252200.0
2005-05-20 13:30:00,22.5,22.52,22.5,22.5,186000.0,12.2034,12.2143,12.2034,12.2034,186000.0
2005-05-20 13:40:00,22.5,22.54,22.5,22.54,197600.0,12.2034,12.2251,12.2034,12.2251,197600.0
2005-05-20 13:50:00,22.54,22.55,22.5,22.5,156800.0,12.2251,12.2305,12.2034,12.2034,156800.0
2005-05-20 14:00:00,22.5,22.52,22.5,22.51,171800.0,12.2034,12.2143,12.2034,12.2088,171800.0
2005-05-20 14:10:00,22.52,22.55,22.51,22.52,487000.0,12.2143,12.2305,12.2088,12.2143,487000.0
2005-05-20 14:20:00,22.51,22.55,22.51,22.53,114600.0,12.2088,12.2305,12.2088,12.2197,114600.0
2005-05-20 14:30:00,22.53,22.53,22.51,22.52,85000.0,12.2197,12.2197,12.2088,12.2143,85000.0
2005-05-20 14:40:00,22.52,22.54,22.5,22.5,100200.0,12.2143,12.2251,12.2034,12.2034,100200.0
2005-05-20 14:50:00,22.51,22.52,22.5,22.52,172400.0,12.2088,12.2143,12.2034,12.2143,172400.0
2005-05-20 15:00:00,22.51,22.52,22.5,22.51,181800.0,12.2088,12.2143,12.2034,12.2088,181800.0
2005-05-20 15:10:00,22.5,22.51,22.5,22.5,134200.0,12.2034,12.2088,12.2034,12.2034,134200.0
2005-05-20 15:20:00,22.5,22.53,22.5,22.51,206200.0,12.2034,12.2197,12.2034,12.2088,206200.0
2005-05-20 15:30:00,22.51,22.54,22.51,22.53,248000.0,12.2088,12.2251,12.2088,12.2197,248000.0
2005-05-20 15:40:00,22.53,22.54,22.5,22.52,337800.0,12.2197,12.2251,12.2034,12.2143,337800.0
2005-05-20 15:50:00,22.52,22.53,22.5,22.52,726000.0,12.2143,12.2197,12.2034,12.2143,726000.0
2005-05-23 09:30:00,22.49,22.52,22.42,22.48,450400.0,12.198,12.2143,12.16,12.1926,450400.0
2005-05-23 09:40:00,22.48,22.5,22.48,22.5,268200.0,12.1926,12.2034,12.1926,12.2034,268200.0
2005-05-23 09:50:00,22.5,22.54,22.5,22.5,301600.0,12.2034,12.2251,12.2034,12.2034,301600.0
2005-05-23 10:00:00,22.5,22.54,22.49,22.54,607800.0,12.2034,12.2251,12.198,12.2251,607800.0
2005-05-23 10:10:00,22.54,22.59,22.54,22.58,450800.0,12.2251,12.2522,12.2251,12.2468,450800.0
2005-05-23 10:20:00,22.57,22.57,22.55,22.55,296000.0,12.2414,12.2414,12.2305,12.2305,296000.0
2005-05-23 10:30:00,22.56,22.65,22.54,22.55,320800.0,12.236,12.2848,12.2251,12.2305,320800.0
2005-05-23 10:40:00,22.54,22.55,22.49,22.49,380800.0,12.2251,12.2305,12.198,12.198,380800.0
2005-05-23 10:50:00,22.49,22.56,22.45,22.45,210000.0,12.198,12.236,12.1763,12.1763,210000.0
2005-05-23 11:00:00,22.45,22.45,22.43,22.43,269000.0,12.1763,12.1763,12.1655,12.1655,269000.0
2005-05-23 11:10:00,22.43,22.45,22.43,22.44,159200.0,12.1655,12.1763,12.1655,12.1709,159200.0
2005-05-23 11:20:00,22.45,22.47,22.44,22.46,182400.0,12.1763,12.1872,12.1709,12.1817,182400.0
2005-05-23 11:30:00,22.46,22.48,22.44,22.44,237800.0,12.1817,12.1926,12.1709,12.1709,237800.0
2005-05-23 11:40:00,22.44,22.45,22.42,22.43,183200.0,12.1709,12.1763,12.16,12.1655,183200.0
2005-05-23 11:50:00,22.43,22.46,22.43,22.45,113000.0,12.1655,12.1817,12.1655,12.1763,113000.0
2005-05-23 12:00:00,22.45,22.46,22.43,22.45,158800.0,12.1763,12.1817,12.1655,12.1763,158800.0
2005-05-23 12:10:00,22.44,22.46,22.43,22.45,103600.0,12.1709,12.1817,12.1655,12.1763,103600.0
2005-05-23 12:20:00,22.45,22.45,22.43,22.43,92400.0,12.1763,12.1763,12.1655,12.1655,92400.0
2005-05-23 12:30:00,22.43,22.5,22.43,22.45,160000.0,12.1655,12.2034,12.1655,12.1763,160000.0
2005-05-23 12:40:00,22.44,22.47,22.44,22.45,116800.0,12.1709,12.1872,12.1709,12.1763,116800.0
2005-05-23 12:50:00,22.45,22.49,22.44,22.49,243600.0,12.1763,12.198,12.1709,12.198,243600.0
2005-05-23 13:00:00,22.48,22.54,22.48,22.5,373200.0,12.1926,12.2251,12.1926,12.2034,373200.0
2005-05-23 13:10:00,22.5,22.5,22.49,22.49,76000.0,12.2034,12.2034,12.198,12.198,76000.0
2005-05-23 13:20:00,22.5,22.52,22.49,22.5,272000.0,12.2034,12.2143,12.198,12.2034,272000.0
2005-05-23 13:30:00,22.49,22.51,22.49,22.49,194200.0,12.198,12.2088,12.198,12.198,194200.0
2005-05-23 13:40:00,22.49,22.5,22.46,22.46,223600.0,12.198,12.2034,12.1817,12.1817,223600.0
2005-05-23 13:50:00,22.46,22.5,22.46,22.5,117000.0,12.1817,12.2034,12.1817,12.2034,117000.0
2005-05-23 14:00:00,22.5,22.55,22.49,22.55,241200.0,12.2034,12.2305,12.198,12.2305,241200.0
2005-05-23 14:10:00,22.54,22.57,22.52,22.56,374400.0,12.2251,12.2414,12.2143,12.236,374400.0
2005-05-23 14:20:00,22.56,22.57,22.53,22.54,197600.0,12.236,12.2414,12.2197,12.2251,197600.0
2005-05-23 14:30:00,22.54,22.56,22.53,22.56,148200.0,12.2251,12.236,12.2197,12.236,148200.0
2005-05-23 14:40:00,22.55,22.56,22.54,22.54,230000.0,12.2305,12.236,12.2251,12.2251,230000.0
2005-05-23 14:50:00,22.55,22.56,22.54,22.54,245200.0,12.2305,12.236,12.2251,12.2251,245200.0
2005-05-23 15:00:00,22.54,22.55,22.53,22.54,276600.0,12.2251,12.2305,12.2197,12.2251,276600.0
2005-05-23 15:10:00,22.53,22.55,22.53,22.54,319000.0,12.2197,12.2305,12.2197,12.2251,319000.0
2005-05-23 15:20:00,22.54,22.54,22.5,22.5,153000.0,12.2251,12.2251,12.2034,12.2034,153000.0
2005-05-23 15:30:00,22.5,22.56,22.5,22.53,289600.0,12.2034,12.236,12.2034,12.2197,289600.0
2005-05-23 15:40:00,22.53,22.53,22.49,22.49,324000.0,12.2197,12.2197,12.198,12.198,324000.0
2005-05-23 15:50:00,22.48,22.51,22.48,22.5,337400.0,12.1926,12.2088,12.1926,12.2034,337400.0
2005-05-24 09:30:00,22.39,22.47,22.38,22.44,365800.0,12.1438,12.1872,12.1383,12.1709,365800.0
2005-05-24 09:40:00,22.44,22.47,22.42,22.42,231400.0,12.1709,12.1872,12.16,12.16,231400.0
2005-05-24 09:50:00,22.43,22.46,22.4,22.46,200000.0,12.1655,12.1817,12.1492,12.1817,200000.0
2005-05-24 10:00:00,22.46,22.47,22.41,22.43,247400.0,12.1817,12.1872,12.1546,12.1655,247400.0
2005-05-24 10:10:00,22.43,22.45,22.41,22.42,171200.0,12.1655,12.1763,12.1546,12.16,171200.0
2005-05-24 10:20:00,22.42,22.42,22.4,22.4,280400.0,12.16,12.16,12.1492,12.1492,280400.0
2005-05-24 10:30:00,22.41,22.43,22.39,22.4,156800.0,12.1546,12.1655,12.1438,12.1492,156800.0
2005-05-24 10:40:00,22.41,22.41,22.38,22.39,199600.0,12.1546,12.1546,12.1383,12.1438,199600.0
2005-05-24 10:50:00,22.39,22.42,22.39,22.41,129800.0,12.1438,12.16,12.1438,12.1546,129800.0
2005-05-24 11:00:00,22.41,22.46,22.38,22.45,320200.0,12.1546,12.1817,12.1383,12.1763,320200.0
2005-05-24 11:10:00,22.43,22.48,22.43,22.44,111200.0,12.1655,12.1926,12.1655,12.1709,111200.0
2005-05-24 11:20:00,22.45,22.46,22.43,22.43,113200.0,12.1763,12.1817,12.1655,12.1655,113200.0
2005-05-24 11:30:00,22.43,22.46,22.43,22.43,85000.0,12.1655,12.1817,12.1655,12.1655,85000.0
2005-05-24 11:40:00,22.43,22.45,22.4,22.45,500800.0,12.1655,12.1763,12.1492,12.1763,500800.0
2005-05-24 11:50:00,22.45,22.48,22.42,22.43,311600.0,12.1763,12.1926,12.16,12.1655,311600.0
2005-05-24 12:00:00,22.43,22.49,22.43,22.45,65400.0,12.1655,12.198,12.1655,12.1763,65400.0
2005-05-24 12:10:00,22.45,22.45,22.43,22.43,68000.0,12.1763,12.1763,12.1655,12.1655,68000.0
2005-05-24 12:20:00,22.43,22.45,22.43,22.43,74200.0,12.1655,12.1763,12.1655,12.1655,74200.0
2005-05-24 12:30:00,22.43,22.45,22.43,22.43,38400.0,12.1655,12.1763,12.1655,12.1655,38400.0
2005-05-24 12:40:00,22.43,22.47,22.43,22.47,39800.0,12.1655,12.1872,12.1655,12.1872,39800.0
2005-05-24 12:50:00,22.46,22.47,22.46,22.46,33200.0,12.1817,12.1872,12.1817,12.1817,33200.0
2005-05-24 13:00:00,22.46,22.47,22.43,22.43,79200.0,12.1817,12.1872,12.1655,12.1655,79200.0
2005-05-24 13:10:00,22.43,22.45,22.43,22.44,93400.0,12.1655,12.1763,12.1655,12.1709,93400.0
2005-05-24 13:20:00,22.44,22.46,22.43,22.45,94200.0,12.1709,12.1817,12.1655,12.1763,94200.0
2005-05-24 13:30:00,22.45,22.46,22.43,22.45,61000.0,12.1763,12.1817,12.1655,12.1763,61000.0
2005-05-24 13:40:00,22.45,22.46,22.45,22.45,66200.0,12.1763,12.1817,12.1763,12.1763,66200.0
2005-05-24 13:50:00,22.45,22.45,22.43,22.45,93000.0,12.1763,12.1763,12.1655,12.1763,93000.0
2005-05-24 14:00:00,22.45,22.5,22.43,22.48,304000.0,12.1763,12.2034,12.1655,12.1926,304000.0
2005-05-24 14:10:00,22.48,22.5,22.44,22.46,191200.0,12.1926,12.2034,12.1709,12.1817,191200.0
2005-05-24 14:20:00,22.47,22.5,22.45,22.47,142600.0,12.1872,12.2034,12.1763,12.1872,142600.0
2005-05-24 14:30:00,22.47,22.53,22.45,22.5,392600.0,12.1872,12.2197,12.1763,12.2034,392600.0
2005-05-24 14:40:00,22.5,22.5,22.46,22.48,249600.0,12.2034,12.2034,12.1817,12.1926,249600.0
2005-05-24 14:50:00,22.48,22.5,22.47,22.5,177000.0,12.1926,12.2034,12.1872,12.2034,177000.0
2005-05-24 15:00:00,22.5,22.52,22.48,22.52,153200.0,12.2034,12.2143,12.1926,12.2143,153200.0
2005-05-24 15:10:00,22.5,22.54,22.48,22.5,218200.0,12.2034,12.2251,12.1926,12.2034,218200.0
2005-05-24 15:20:00,22.5,22.57,22.5,22.52,349600.0,12.2034,12.2414,12.2034,12.2143,349600.0
2005-05-24 15:30:00,22.53,22.56,22.52,22.56,259400.0,12.2197,12.236,12.2143,12.236,259400.0
2005-05-24 15:40:00,22.56,22.56,22.52,22.52,247800.0,12.236,12.236,12.2143,12.2143,247800.0
2005-05-24 15:50:00,22.53,22.53,22.49,22.5,379600.0,12.2197,12.2197,12.198,12.2034,379600.0
2005-05-25 09:30:00,22.43,22.95,22.43,22.48,260000.0,12.1655,12.4475,12.1655,12.1926,260000.0
2005-05-25 09:40:00,22.48,22.6,22.47,22.56,210600.0,12.1926,12.2577,12.1872,12.236,210600.0
2005-05-25 09:50:00,22.56,22.56,22.5,22.53,139400.0,12.236,12.236,12.2034,12.2197,139400.0
2005-05-25 10:00:00,22.53,22.57,22.5,22.54,196000.0,12.2197,12.2414,12.2034,12.2251,196000.0
2005-05-25 10:10:00,22.55,22.55,22.5,22.51,242000.0,12.2305,12.2305,12.2034,12.2088,242000.0
2005-05-25 10:20:00,22.51,22.54,22.49,22.52,266600.0,12.2088,12.2251,12.198,12.2143,266600.0
2005-05-25 10:30:00,22.52,22.52,22.46,22.47,211200.0,12.2143,12.2143,12.1817,12.1872,211200.0
2005-05-25 10:40:00,22.47,22.5,22.45,22.49,132400.0,12.1872,12.2034,12.1763,12.198,132400.0
2005-05-25 10:50:00,22.49,22.49,22.45,22.46,136400.0,12.198,12.198,12.1763,12.1817,136400.0
2005-05-25 11:00:00,22.47,22.48,22.45,22.45,100400.0,12.1872,12.1926,12.1763,12.1763,100400.0
2005-05-25 11:10:00,22.46,22.48,22.43,22.48,148600.0,12.1817,12.1926,12.1655,12.1926,148600.0
2005-05-25 11:20:00,22.48,22.49,22.45,22.46,79400.0,12.1926,12.198,12.1763,12.1817,79400.0
2005-05-25 11:30:00,22.46,22.48,22.45,22.46,119600.0,12.1817,12.1926,12.1763,12.1817,119600.0
2005-05-25 11:40:00,22.46,22.48,22.45,22.46,123600.0,12.1817,12.1926,12.1763,12.1817,123600.0
2005-05-25 11:50:00,22.47,22.47,22.45,22.45,87800.0,12.1872,12.1872,12.1763,12.1763,87800.0
2005-05-25 12:00:00,22.46,22.5,22.45,22.47,110000.0,12.1817,12.2034,12.1763,12.1872,110000.0
2005-05-25 12:10:00,22.47,22.48,22.46,22.46,62000.0,12.1872,12.1926,12.1817,12.1817,62000.0
2005-05-25 12:20:00,22.46,22.47,22.45,22.47,53200.0,12.1817,12.1872,12.1763,12.1872,53200.0
2005-05-25 12:30:00,22.47,22.48,22.46,22.47,54600.0,12.1872,12.1926,12.1817,12.1872,54600.0
2005-05-25 12:40:00,22.47,22.48,22.47,22.47,61400.0,12.1872,12.1926,12.1872,12.1872,61400.0
2005-05-25 12:50:00,22.47,22.48,22.46,22.46,97800.0,12.1872,12.1926,12.1817,12.1817,97800.0
2005-05-25 13:00:00,22.46,22.47,22.46,22.46,61800.0,12.1817,12.1872,12.1817,12.1817,61800.0
2005-05-25 13:10:00,22.46,22.47,22.46,22.46,81800.0,12.1817,12.1872,12.1817,12.1817,81800.0
2005-05-25 13:20:00,22.46,22.46,22.43,22.43,213000.0,12.1817,12.1817,12.1655,12.1655,213000.0
2005-05-25 13:30:00,22.43,22.44,22.42,22.43,216600.0,12.1655,12.1709,12.16,12.1655,216600.0
2005-05-25 13:40:00,22.43,22.43,22.42,22.43,155400.0,12.1655,12.1655,12.16,12.1655,155400.0
2005-05-25 13:50:00,22.43,22.46,22.43,22.45,270600.0,12.1655,12.1817,12.1655,12.1763,270600.0
2005-05-25 14:00:00,22.44,22.47,22.44,22.47,239600.0,12.1709,12.1872,12.1709,12.1872,239600.0
2005-05-25 14:10:00,22.47,22.47,22.46,22.46,86000.0,12.1872,12.1872,12.1817,12.1817,86000.0
2005-05-25 14:20:00,22.46,22.5,22.46,22.5,304400.0,12.1817,12.2034,12.1817,12.2034,304400.0
2005-05-25 14:30:00,22.5,22.55,22.49,22.5,312800.0,12.2034,12.2305,12.198,12.2034,312800.0
2005-05-25 14:40:00,22.5,22.52,22.48,22.5,192400.0,12.2034,12.2143,12.1926,12.2034,192400.0
2005-05-25 14:50:00,22.5,22.5,22.48,22.5,234000.0,12.2034,12.2034,12.1926,12.2034,234000.0
2005-05-25 15:00:00,22.5,22.5,22.45,22.45,131800.0,12.2034,12.2034,12.1763,12.1763,131800.0
2005-05-25 15:10:00,22.45,22.5,22.45,22.47,203000.0,12.1763,12.2034,12.1763,12.1872,203000.0
2005-05-25 15:20:00,22.47,22.48,22.45,22.47,186800.0,12.1872,12.1926,12.1763,12.1872,186800.0
2005-05-25 15:30:00,22.47,22.5,22.45,22.49,357600.0,12.1872,12.2034,12.1763,12.198,357600.0
2005-05-25 15:40:00,22.49,22.49,22.46,22.46,204600.0,12.198,12.198,12.1817,12.1817,204600.0
2005-05-25 15:50:00,22.46,22.49,22.45,22.46,450000.0,12.1817,12.198,12.1763,12.1817,450000.0
2005-05-26 09:30:00,22.47,22.75,22.43,22.49,338000.0,12.1872,12.339,12.1655,12.198,338000.0
2005-05-26 09:40:00,22.49,22.52,22.46,22.5,457200.0,12.198,12.2143,12.1817,12.2034,457200.0
2005-05-26 09:50:00,22.5,22.5,22.46,22.48,114400.0,12.2034,12.2034,12.1817,12.1926,114400.0
2005-05-26 10:00:00,22.49,22.5,22.47,22.49,148400.0,12.198,12.2034,12.1872,12.198,148400.0
2005-05-26 10:10:00,22.49,22.52,22.47,22.5,248400.0,12.198,12.2143,12.1872,12.2034,248400.0
2005-05-26 10:20:00,22.52,22.53,22.49,22.5,154200.0,12.2143,12.2197,12.198,12.2034,154200.0
2005-05-26 10:30:00,22.5,22.52,22.49,22.5,151800.0,12.2034,12.2143,12.198,12.2034,151800.0
2005-05-26 10:40:00,22.5,22.52,22.49,22.49,115200.0,12.2034,12.2143,12.198,12.198,115200.0
2005-05-26 10:50:00,22.49,22.49,22.46,22.48,170600.0,12.198,12.198,12.1817,12.1926,170600.0
2005-05-26 11:00:00,22.48,22.48,22.46,22.46,102200.0,12.1926,12.1926,12.1817,12.1817,102200.0
2005-05-26 11:10:00,22.47,22.48,22.46,22.48,100200.0,12.1872,12.1926,12.1817,12.1926,100200.0
2005-05-26 11:20:00,22.47,22.48,22.45,22.47,154800.0,12.1872,12.1926,12.1763,12.1872,154800.0
2005-05-26 11:30:00,22.47,22.48,22.45,22.48,127400.0,12.1872,12.1926,12.1763,12.1926,127400.0
2005-05-26 11:40:00,22.48,22.49,22.45,22.47,85800.0,12.1926,12.198,12.1763,12.1872,85800.0
2005-05-26 11:50:00,22.47,22.48,22.45,22.47,75800.0,12.1872,12.1926,12.1763,12.1872,75800.0
2005-05-26 12:00:00,22.46,22.46,22.45,22.46,94000.0,12.1817,12.1817,12.1763,12.1817,94000.0
2005-05-26 12:10:00,22.46,22.46,22.45,22.45,54000.0,12.1817,12.1817,12.1763,12.1763,54000.0
2005-05-26 12:20:00,22.45,22.48,22.45,22.46,78600.0,12.1763,12.1926,12.1763,12.1817,78600.0
2005-05-26 12:30:00,22.46,22.46,22.45,22.46,52400.0,12.1817,12.1817,12.1763,12.1817,52400.0
2005-05-26 12:40:00,22.46,22.48,22.45,22.46,125600.0,12.1817,12.1926,12.1763,12.1817,125600.0
2005-05-26 12:50:00,22.46,22.48,22.44,22.45,118400.0,12.1817,12.1926,12.1709,12.1763,118400.0
2005-05-26 13:00:00,22.45,22.47,22.45,22.46,165200.0,12.1763,12.1872,12.1763,12.1817,165200.0
2005-05-26 13:10:00,22.46,22.47,22.43,22.43,144400.0,12.1817,12.1872,12.1655,12.1655,144400.0
2005-05-26 13:20:00,22.43,22.45,22.42,22.43,152200.0,12.1655,12.1763,12.16,12.1655,152200.0
2005-05-26 13:30:00,22.43,22.44,22.43,22.43,80800.0,12.1655,12.1709,12.1655,12.1655,80800.0
2005-05-26 13:40:00,22.43,22.45,22.43,22.43,64400.0,12.1655,12.1763,12.1655,12.1655,64400.0
2005-05-26 13:50:00,22.43,22.45,22.43,22.43,63600.0,12.1655,12.1763,12.1655,12.1655,63600.0
2005-05-26 14:00:00,22.43,22.49,22.43,22.47,110200.0,12.1655,12.198,12.1655,12.1872,110200.0
2005-05-26 14:10:00,22.47,22.49,22.45,22.48,104800.0,12.1872,12.198,12.1763,12.1926,104800.0
2005-05-26 14:20:00,22.49,22.5,22.47,22.48,108800.0,12.198,12.2034,12.1872,12.1926,108800.0
2005-05-26 14:30:00,22.48,22.48,22.45,22.46,133200.0,12.1926,12.1926,12.1763,12.1817,133200.0
2005-05-26 14:40:00,22.46,22.47,22.45,22.46,125000.0,12.1817,12.1872,12.1763,12.1817,125000.0
2005-05-26 14:50:00,22.46,22.47,22.45,22.46,98200.0,12.1817,12.1872,12.1763,12.1817,98200.0
2005-05-26 15:00:00,22.46,22.48,22.46,22.47,97200.0,12.1817,12.1926,12.1817,12.1872,97200.0
2005-05-26 15:10:00,22.47,22.49,22.47,22.47,63800.0,12.1872,12.198,12.1872,12.1872,63800.0
2005-05-26 15:20:00,22.47,22.49,22.46,22.47,161400.0,12.1872,12.198,12.1817,12.1872,161400.0
2005-05-26 15:30:00,22.47,22.5,22.46,22.49,235200.0,12.1872,12.2034,12.1817,12.198,235200.0
2005-05-26 15:40:00,22.49,22.5,22.48,22.5,224800.0,12.198,12.2034,12.1926,12.2034,224800.0
2005-05-26 15:50:00,22.5,22.5,22.44,22.44,564000.0,12.2034,12.2034,12.1709,12.1709,564000.0
2005-05-27 09:30:00,22.45,22.47,22.43,22.46,488600.0,12.1763,12.1872,12.1655,12.1817,488600.0
2005-05-27 09:40:00,22.46,22.47,22.43,22.46,303400.0,12.1817,12.1872,12.1655,12.1817,303400.0
2005-05-27 09:50:00,22.46,22.47,22.43,22.44,176600.0,12.1817,12.1872,12.1655,12.1709,176600.0
2005-05-27 10:00:00,22.44,22.46,22.41,22.43,202400.0,12.1709,12.1817,12.1546,12.1655,202400.0
2005-05-27 10:10:00,22.43,22.43,22.39,22.39,134200.0,12.1655,12.1655,12.1438,12.1438,134200.0
2005-05-27 10:20:00,22.39,22.42,22.39,22.41,89400.0,12.1438,12.16,12.1438,12.1546,89400.0
2005-05-27 10:30:00,22.42,22.43,22.41,22.42,104400.0,12.16,12.1655,12.1546,12.16,104400.0
2005-05-27 10:40:00,22.41,22.42,22.38,22.39,131000.0,12.1546,12.16,12.1383,12.1438,131000.0
2005-05-27 10:50:00,22.39,22.41,22.39,22.4,126800.0,12.1438,12.1546,12.1438,12.1492,126800.0
2005-05-27 11:00:00,22.4,22.42,22.4,22.42,96400.0,12.1492,12.16,12.1492,12.16,96400.0
2005-05-27 11:10:00,22.42,22.43,22.41,22.42,77600.0,12.16,12.1655,12.1546,12.16,77600.0
2005-05-27 11:20:00,22.43,22.45,22.42,22.43,173600.0,12.1655,12.1763,12.16,12.1655,173600.0
2005-05-27 11:30:00,22.42,22.43,22.41,22.42,81000.0,12.16,12.1655,12.1546,12.16,81000.0
2005-05-27 11:40:00,22.43,22.43,22.42,22.42,89400.0,12.1655,12.1655,12.16,12.16,89400.0
2005-05-27 11:50:00,22.42,22.43,22.41,22.42,187200.0,12.16,12.1655,12.1546,12.16,187200.0
2005-05-27 12:00:00,22.42,22.43,22.4,22.4,167000.0,12.16,12.1655,12.1492,12.1492,167000.0
2005-05-27 12:10:00,22.4,22.41,22.4,22.4,157200.0,12.1492,12.1546,12.1492,12.1492,157200.0
2005-05-27 12:20:00,22.4,22.42,22.4,22.42,165600.0,12.1492,12.16,12.1492,12.16,165600.0
2005-05-27 12:30:00,22.42,22.42,22.4,22.42,83000.0,12.16,12.16,12.1492,12.16,83000.0
2005-05-27 12:40:00,22.41,22.42,22.41,22.42,61600.0,12.1546,12.16,12.1546,12.16,61600.0
2005-05-27 12:50:00,22.42,22.43,22.42,22.43,118400.0,12.16,12.1655,12.16,12.1655,118400.0
2005-05-27 13:00:00,22.43,22.45,22.41,22.45,370800.0,12.1655,12.1763,12.1546,12.1763,370800.0
2005-05-27 13:10:00,22.45,22.46,22.44,22.46,138800.0,12.1763,12.1817,12.1709,12.1817,138800.0
2005-05-27 13:20:00,22.46,22.47,22.46,22.46,154800.0,12.1817,12.1872,12.1817,12.1817,154800.0
2005-05-27 13:30:00,22.46,22.47,22.45,22.45,121400.0,12.1817,12.1872,12.1763,12.1763,121400.0
2005-05-27 13:40:00,22.45,22.45,22.45,22.45,61000.0,12.1763,12.1763,12.1763,12.1763,61000.0
2005-05-27 13:50:00,22.45,22.45,22.45,22.45,47800.0,12.1763,12.1763,12.1763,12.1763,47800.0
2005-05-27 14:00:00,22.45,22.46,22.45,22.46,115000.0,12.1763,12.1817,12.1763,12.1817,115000.0
2005-05-27 14:10:00,22.47,22.47,22.46,22.47,114600.0,12.1872,12.1872,12.1817,12.1872,114600.0
2005-05-27 14:20:00,22.46,22.49,22.46,22.49,123400.0,12.1817,12.198,12.1817,12.198,123400.0
2005-05-27 14:30:00,22.49,22.5,22.47,22.47,97800.0,12.198,12.2034,12.1872,12.1872,97800.0
2005-05-27 14:40:00,22.47,22.5,22.46,22.48,447800.0,12.1872,12.2034,12.1817,12.1926,447800.0
2005-05-27 14:50:00,22.48,22.5,22.48,22.5,176000.0,12.1926,12.2034,12.1926,12.2034,176000.0
2005-05-27 15:00:00,22.49,22.51,22.49,22.5,158800.0,12.198,12.2088,12.198,12.2034,158800.0
2005-05-27 15:10:00,22.5,22.52,22.49,22.52,131000.0,12.2034,12.2143,12.198,12.2143,131000.0
2005-05-27 15:20:00,22.52,22.52,22.5,22.52,180400.0,12.2143,12.2143,12.2034,12.2143,180400.0
2005-05-27 15:30:00,22.52,22.52,22.5,22.5,148200.0,12.2143,12.2143,12.2034,12.2034,148200.0
2005-05-27 15:40:00,22.5,22.51,22.49,22.49,157800.0,12.2034,12.2088,12.198,12.198,157800.0
2005-05-27 15:50:00,22.49,22.5,22.46,22.48,233400.0,12.198,12.2034,12.1817,12.1926,233400.0
2005-05-31 09:30:00,22.39,22.4,22.33,22.33,673400.0,12.1438,12.1492,12.1112,12.1112,673400.0
2005-05-31 09:40:00,22.33,22.33,22.3,22.32,252000.0,12.1112,12.1112,12.0949,12.1058,252000.0
2005-05-31 09:50:00,22.32,22.35,22.23,22.25,338200.0,12.1058,12.1221,12.057,12.0678,338200.0
2005-05-31 10:00:00,22.25,22.28,22.23,22.23,397400.0,12.0678,12.0841,12.057,12.057,397400.0
2005-05-31 10:10:00,22.24,22.27,22.23,22.24,168800.0,12.0624,12.0787,12.057,12.0624,168800.0
2005-05-31 10:20:00,22.24,22.25,22.21,22.25,272800.0,12.0624,12.0678,12.0461,12.0678,272800.0
2005-05-31 10:30:00,22.25,22.27,22.23,22.25,245800.0,12.0678,12.0787,12.057,12.0678,245800.0
2005-05-31 10:40:00,22.25,22.27,22.25,22.27,191000.0,12.0678,12.0787,12.0678,12.0787,191000.0
2005-05-31 10:50:00,22.27,22.27,22.24,22.24,217400.0,12.0787,12.0787,12.0624,12.0624,217400.0
2005-05-31 11:00:00,22.24,22.24,22.2,22.21,223800.0,12.0624,12.0624,12.0407,12.0461,223800.0
2005-05-31 11:10:00,22.21,22.25,22.21,22.24,132200.0,12.0461,12.0678,12.0461,12.0624,132200.0
2005-05-31 11:20:00,22.23,22.24,22.2,22.21,195000.0,12.057,12.0624,12.0407,12.0461,195000.0
2005-05-31 11:30:00,22.21,22.25,22.21,22.24,141600.0,12.0461,12.0678,12.0461,12.0624,141600.0
2005-05-31 11:40:00,22.24,22.25,22.23,22.24,118000.0,12.0624,12.0678,12.057,12.0624,118000.0
2005-05-31 11:50:00,22.23,22.25,22.21,22.23,160800.0,12.057,12.0678,12.0461,12.057,160800.0
2005-05-31 12:00:00,22.22,22.23,22.2,22.21,98200.0,12.0516,12.057,12.0407,12.0461,98200.0
2005-05-31 12:10:00,22.22,22.23,22.22,22.22,117400.0,12.0516,12.057,12.0516,12.0516,117400.0
2005-05-31 12:20:00,22.22,22.23,22.21,22.23,98800.0,12.0516,12.057,12.0461,12.057,98800.0
2005-05-31 12:30:00,22.23,22.23,22.21,22.22,116200.0,12.057,12.057,12.0461,12.0516,116200.0
2005-05-31 12:40:00,22.22,22.23,22.21,22.22,83800.0,12.0516,12.057,12.0461,12.0516,83800.0
2005-05-31 12:50:00,22.22,22.23,22.2,22.22,93800.0,12.0516,12.057,12.0407,12.0516,93800.0
2005-05-31 13:00:00,22.21,22.22,22.2,22.21,106600.0,12.0461,12.0516,12.0407,12.0461,106600.0
2005-05-31 13:10:00,22.21,22.22,22.18,22.2,95800.0,12.0461,12.0516,12.0299,12.0407,95800.0
2005-05-31 13:20:00,22.2,22.22,22.19,22.21,79000.0,12.0407,12.0516,12.0353,12.0461,79000.0
2005-05-31 13:30:00,22.21,22.22,22.2,22.21,111200.0,12.0461,12.0516,12.0407,12.0461,111200.0
2005-05-31 13:40:00,22.22,22.22,22.2,22.21,75600.0,12.0516,12.0516,12.0407,12.0461,75600.0
2005-05-31 13:50:00,22.22,22.25,22.22,22.25,173800.0,12.0516,12.0678,12.0516,12.0678,173800.0
2005-05-31 14:00:00,22.25,22.28,22.25,22.27,173800.0,12.0678,12.0841,12.0678,12.0787,173800.0
2005-05-31 14:10:00,22.27,22.27,22.24,22.24,76400.0,12.0787,12.0787,12.0624,12.0624,76400.0
2005-05-31 14:20:00,22.25,22.26,22.24,22.24,147200.0,12.0678,12.0733,12.0624,12.0624,147200.0
2005-05-31 14:30:00,22.24,22.28,22.24,22.25,196600.0,12.0624,12.0841,12.0624,12.0678,196600.0
2005-05-31 14:40:00,22.25,22.27,22.25,22.25,118000.0,12.0678,12.0787,12.0678,12.0678,118000.0
2005-05-31 14:50:00,22.25,22.27,22.25,22.26,140600.0,12.0678,12.0787,12.0678,12.0733,140600.0
2005-05-31 15:00:00,22.26,22.29,22.25,22.27,218600.0,12.0733,12.0895,12.0678,12.0787,218600.0
2005-05-31 15:10:00,22.28,22.33,22.27,22.32,316400.0,12.0841,12.1112,12.0787,12.1058,316400.0
2005-05-31 15:20:00,22.32,22.36,22.31,22.32,387800.0,12.1058,12.1275,12.1004,12.1058,387800.0
2005-05-31 15:30:00,22.33,22.33,22.27,22.3,404600.0,12.1112,12.1112,12.0787,12.0949,404600.0
2005-05-31 15:40:00,22.3,22.3,22.27,22.29,596200.0,12.0949,12.0949,12.0787,12.0895,596200.0
2005-05-31 15:50:00,22.29,22.4,22.29,22.33,1741200.0,12.0895,12.1492,12.0895,12.1112,1741200.0
2005-06-01 09:30:00,22.27,22.28,22.24,22.26,743600.0,12.0787,12.0841,12.0624,12.0733,743600.0
2005-06-01 09:40:00,22.25,22.26,22.23,22.25,315800.0,12.0678,12.0733,12.057,12.0678,315800.0
2005-06-01 09:50:00,22.25,22.27,22.24,22.27,204200.0,12.0678,12.0787,12.0624,12.0787,204200.0
2005-06-01 10:00:00,22.28,22.4,22.28,22.38,350800.0,12.0841,12.1492,12.0841,12.1383,350800.0
2005-06-01 10:10:00,22.4,22.47,22.38,22.4,286600.0,12.1492,12.1872,12.1383,12.1492,286600.0
2005-06-01 10:20:00,22.4,22.42,22.39,22.4,151600.0,12.1492,12.16,12.1438,12.1492,151600.0
2005-06-01 10:30:00,22.4,22.43,22.34,22.34,175400.0,12.1492,12.1655,12.1166,12.1166,175400.0
2005-06-01 10:40:00,22.34,22.35,22.31,22.33,208800.0,12.1166,12.1221,12.1004,12.1112,208800.0
2005-06-01 10:50:00,22.33,22.34,22.31,22.32,128400.0,12.1112,12.1166,12.1004,12.1058,128400.0
2005-06-01 11:00:00,22.32,22.35,22.31,22.34,261600.0,12.1058,12.1221,12.1004,12.1166,261600.0
2005-06-01 11:10:00,22.34,22.4,22.34,22.4,222600.0,12.1166,12.1492,12.1166,12.1492,222600.0
2005-06-01 11:20:00,22.4,22.41,22.37,22.39,208600.0,12.1492,12.1546,12.1329,12.1438,208600.0
2005-06-01 11:30:00,22.39,22.39,22.38,22.38,219800.0,12.1438,12.1438,12.1383,12.1383,219800.0
2005-06-01 11:40:00,22.38,22.39,22.38,22.38,141800.0,12.1383,12.1438,12.1383,12.1383,141800.0
2005-06-01 11:50:00,22.38,22.41,22.38,22.39,291000.0,12.1383,12.1546,12.1383,12.1438,291000.0
2005-06-01 12:00:00,22.39,22.41,22.35,22.36,181400.0,12.1438,12.1546,12.1221,12.1275,181400.0
2005-06-01 12:10:00,22.36,22.36,22.34,22.36,455600.0,12.1275,12.1275,12.1166,12.1275,455600.0
2005-06-01 12:20:00,22.36,22.36,22.35,22.35,126800.0,12.1275,12.1275,12.1221,12.1221,126800.0
2005-06-01 12:30:00,22.35,22.38,22.34,22.34,110200.0,12.1221,12.1383,12.1166,12.1166,110200.0
2005-06-01 12:40:00,22.34,22.38,22.33,22.36,175800.0,12.1166,12.1383,12.1112,12.1275,175800.0
2005-06-01 12:50:00,22.36,22.37,22.35,22.37,104800.0,12.1275,12.1329,12.1221,12.1329,104800.0
2005-06-01 13:00:00,22.37,22.41,22.36,22.41,159200.0,12.1329,12.1546,12.1275,12.1546,159200.0
2005-06-01 13:10:00,22.41,22.42,22.39,22.39,156800.0,12.1546,12.16,12.1438,12.1438,156800.0
2005-06-01 13:20:00,22.39,22.41,22.39,22.4,114800.0,12.1438,12.1546,12.1438,12.1492,114800.0
2005-06-01 13:30:00,22.4,22.4,22.35,22.36,308800.0,12.1492,12.1492,12.1221,12.1275,308800.0
2005-06-01 13:40:00,22.35,22.36,22.35,22.36,134600.0,12.1221,12.1275,12.1221,12.1275,134600.0
2005-06-01 13:50:00,22.35,22.37,22.35,22.37,164600.0,12.1221,12.1329,12.1221,12.1329,164600.0
2005-06-01 14:00:00,22.37,22.38,22.35,22.35,160600.0,12.1329,12.1383,12.1221,12.1221,160600.0
2005-06-01 14:10:00,22.35,22.36,22.33,22.33,168800.0,12.1221,12.1275,12.1112,12.1112,168800.0
2005-06-01 14:20:00,22.33,22.36,22.32,22.32,344600.0,12.1112,12.1275,12.1058,12.1058,344600.0
2005-06-01 14:30:00,22.32,22.34,22.31,22.32,188200.0,12.1058,12.1166,12.1004,12.1058,188200.0
2005-06-01 14:40:00,22.32,22.33,22.22,22.23,425200.0,12.1058,12.1112,12.0516,12.057,425200.0
2005-06-01 14:50:00,22.23,22.27,22.22,22.25,256200.0,12.057,12.0787,12.0516,12.0678,256200.0
2005-06-01 15:00:00,22.25,22.28,22.24,22.26,316800.0,12.0678,12.0841,12.0624,12.0733,316800.0
2005-06-01 15:10:00,22.26,22.28,22.25,22.25,196600.0,12.0733,12.0841,12.0678,12.0678,196600.0
2005-06-01 15:20:00,22.26,22.27,22.24,22.24,293600.0,12.0733,12.0787,12.0624,12.0624,293600.0
2005-06-01 15:30:00,22.24,22.31,22.24,22.29,322400.0,12.0624,12.1004,12.0624,12.0895,322400.0
2005-06-01 15:40:00,22.29,22.32,22.29,22.3,258600.0,12.0895,12.1058,12.0895,12.0949,258600.0
2005-06-01 15:50:00,22.3,22.3,22.3,22.3,0.0,12.0949,12.0949,12.0949,12.0949,0.0
2005-06-02 09:30:00,22.23,22.25,22.22,22.25,422600.0,12.057,12.0678,12.0516,12.0678,422600.0
2005-06-02 09:40:00,22.25,22.26,22.21,22.22,290000.0,12.0678,12.0733,12.0461,12.0516,290000.0
2005-06-02 09:50:00,22.23,22.25,22.21,22.22,281200.0,12.057,12.0678,12.0461,12.0516,281200.0
2005-06-02 10:00:00,22.22,22.23,22.2,22.21,235600.0,12.0516,12.057,12.0407,12.0461,235600.0
2005-06-02 10:10:00,22.21,22.21,22.18,22.18,215200.0,12.0461,12.0461,12.0299,12.0299,215200.0
2005-06-02 10:20:00,22.18,22.18,22.15,22.17,285600.0,12.0299,12.0299,12.0136,12.0244,285600.0
2005-06-02 10:30:00,22.17,22.2,22.15,22.18,239200.0,12.0244,12.0407,12.0136,12.0299,239200.0
2005-06-02 10:40:00,22.18,22.23,22.18,22.2,123800.0,12.0299,12.057,12.0299,12.0407,123800.0
2005-06-02 10:50:00,22.2,22.22,22.17,22.18,143000.0,12.0407,12.0516,12.0244,12.0299,143000.0
2005-06-02 11:00:00,22.18,22.2,22.16,22.18,140000.0,12.0299,12.0407,12.019,12.0299,140000.0
2005-06-02 11:10:00,22.18,22.22,22.18,22.22,79400.0,12.0299,12.0516,12.0299,12.0516,79400.0
2005-06-02 11:20:00,22.21,22.23,22.2,22.2,111200.0,12.0461,12.057,12.0407,12.0407,111200.0
2005-06-02 11:30:00,22.21,22.23,22.2,22.23,107200.0,12.0461,12.057,12.0407,12.057,107200.0
2005-06-02 11:40:00,22.23,22.23,22.2,22.21,108800.0,12.057,12.057,12.0407,12.0461,108800.0
2005-06-02 11:50:00,22.21,22.24,22.21,22.23,53400.0,12.0461,12.0624,12.0461,12.057,53400.0
2005-06-02 12:00:00,22.23,22.25,22.2,22.21,106600.0,12.057,12.0678,12.0407,12.0461,106600.0
2005-06-02 12:10:00,22.21,22.24,22.21,22.24,49000.0,12.0461,12.0624,12.0461,12.0624,49000.0
2005-06-02 12:20:00,22.23,22.24,22.23,22.24,61400.0,12.057,12.0624,12.057,12.0624,61400.0
2005-06-02 12:30:00,22.24,22.24,22.23,22.23,68800.0,12.0624,12.0624,12.057,12.057,68800.0
2005-06-02 12:40:00,22.23,22.25,22.21,22.22,72800.0,12.057,12.0678,12.0461,12.0516,72800.0
2005-06-02 12:50:00,22.23,22.24,22.22,22.24,47200.0,12.057,12.0624,12.0516,12.0624,47200.0
2005-06-02 13:00:00,22.24,22.25,22.22,22.22,138000.0,12.0624,12.0678,12.0516,12.0516,138000.0
2005-06-02 13:10:00,22.23,22.24,22.22,22.24,38000.0,12.057,12.0624,12.0516,12.0624,38000.0
2005-06-02 13:20:00,22.24,22.25,22.23,22.24,67800.0,12.0624,12.0678,12.057,12.0624,67800.0
2005-06-02 13:30:00,22.24,22.25,22.24,22.25,63000.0,12.0624,12.0678,12.0624,12.0678,63000.0
2005-06-02 13:40:00,22.25,22.25,22.22,22.25,83600.0,12.0678,12.0678,12.0516,12.0678,83600.0
2005-06-02 13:50:00,22.25,22.29,22.24,22.28,212000.0,12.0678,12.0895,12.0624,12.0841,212000.0
2005-06-02 14:00:00,22.28,22.3,22.27,22.3,119400.0,12.0841,12.0949,12.0787,12.0949,119400.0
2005-06-02 14:10:00,22.3,22.3,22.29,22.29,76400.0,12.0949,12.0949,12.0895,12.0895,76400.0
2005-06-02 14:20:00,22.3,22.34,22.29,22.33,123000.0,12.0949,12.1166,12.0895,12.1112,123000.0
2005-06-02 14:30:00,22.33,22.35,22.31,22.33,80200.0,12.1112,12.1221,12.1004,12.1112,80200.0
2005-06-02 14:40:00,22.33,22.35,22.33,22.34,103400.0,12.1112,12.1221,12.1112,12.1166,103400.0
2005-06-02 14:50:00,22.34,22.42,22.34,22.41,276600.0,12.1166,12.16,12.1166,12.1546,276600.0
2005-06-02 15:00:00,22.41,22.42,22.36,22.36,268400.0,12.1546,12.16,12.1275,12.1275,268400.0
2005-06-02 15:10:00,22.37,22.38,22.36,22.37,177800.0,12.1329,12.1383,12.1275,12.1329,177800.0
2005-06-02 15:20:00,22.37,22.47,22.36,22.4,195200.0,12.1329,12.1872,12.1275,12.1492,195200.0
2005-06-02 15:30:00,22.4,22.4,22.39,22.4,139200.0,12.1492,12.1492,12.1438,12.1492,139200.0
2005-06-02 15:40:00,22.4,22.43,22.39,22.41,267600.0,12.1492,12.1655,12.1438,12.1546,267600.0
2005-06-02 15:50:00,22.41,22.42,22.36,22.39,253000.0,12.1546,12.16,12.1275,12.1438,253000.0
2005-06-03 09:30:00,22.31,22.33,22.25,22.28,307400.0,12.1004,12.1112,12.0678,12.0841,307400.0
2005-06-03 09:40:00,22.28,22.31,22.24,22.26,325400.0,12.0841,12.1004,12.0624,12.0733,325400.0
2005-06-03 09:50:00,22.26,22.31,22.25,22.28,153400.0,12.0733,12.1004,12.0678,12.0841,153400.0
2005-06-03 10:00:00,22.28,22.29,22.25,22.26,187200.0,12.0841,12.0895,12.0678,12.0733,187200.0
2005-06-03 10:10:00,22.27,22.27,22.25,22.25,205000.0,12.0787,12.0787,12.0678,12.0678,205000.0
2005-06-03 10:20:00,22.25,22.25,22.18,22.2,247000.0,12.0678,12.0678,12.0299,12.0407,247000.0
2005-06-03 10:30:00,22.2,22.21,22.19,22.21,178200.0,12.0407,12.0461,12.0353,12.0461,178200.0
2005-06-03 10:40:00,22.21,22.21,22.2,22.21,119200.0,12.0461,12.0461,12.0407,12.0461,119200.0
2005-06-03 10:50:00,22.2,22.24,22.2,22.22,224000.0,12.0407,12.0624,12.0407,12.0516,224000.0
2005-06-03 11:00:00,22.22,22.22,22.18,22.18,203000.0,12.0516,12.0516,12.0299,12.0299,203000.0
2005-06-03 11:10:00,22.17,22.18,22.12,22.13,294800.0,12.0244,12.0299,11.9973,12.0027,294800.0
2005-06-03 11:20:00,22.12,22.13,22.08,22.1,313800.0,11.9973,12.0027,11.9756,11.9865,313800.0
2005-06-03 11:30:00,22.11,22.11,22.05,22.06,264800.0,11.9919,11.9919,11.9594,11.9648,264800.0
2005-06-03 11:40:00,22.06,22.07,22.01,22.02,292200.0,11.9648,11.9702,11.9377,11.9431,292200.0
2005-06-03 11:50:00,22.02,22.03,21.93,21.97,521000.0,11.9431,11.9485,11.8943,11.916,521000.0
2005-06-03 12:00:00,21.97,22.04,21.96,22.03,324600.0,11.916,11.9539,11.9105,11.9485,324600.0
2005-06-03 12:10:00,22.03,22.03,21.98,22.0,250400.0,11.9485,11.9485,11.9214,11.9322,250400.0
2005-06-03 12:20:00,22.0,22.0,21.98,21.98,117600.0,11.9322,11.9322,11.9214,11.9214,117600.0
2005-06-03 12:30:00,21.98,21.99,21.96,21.98,172400.0,11.9214,11.9268,11.9105,11.9214,172400.0
2005-06-03 12:40:00,21.98,22.0,21.98,22.0,156600.0,11.9214,11.9322,11.9214,11.9322,156600.0
2005-06-03 12:50:00,22.0,22.0,21.99,22.0,154000.0,11.9322,11.9322,11.9268,11.9322,154000.0
2005-06-03 13:00:00,22.0,22.04,22.0,22.02,260000.0,11.9322,11.9539,11.9322,11.9431,260000.0
2005-06-03 13:10:00,22.02,22.02,21.99,22.0,174200.0,11.9431,11.9431,11.9268,11.9322,174200.0
2005-06-03 13:20:00,22.0,22.0,21.98,22.0,224200.0,11.9322,11.9322,11.9214,11.9322,224200.0
2005-06-03 13:30:00,22.0,22.03,22.0,22.03,208600.0,11.9322,11.9485,11.9322,11.9485,208600.0
2005-06-03 13:40:00,22.02,22.05,22.02,22.03,125800.0,11.9431,11.9594,11.9431,11.9485,125800.0
2005-06-03 13:50:00,22.03,22.06,22.03,22.04,175400.0,11.9485,11.9648,11.9485,11.9539,175400.0
2005-06-03 14:00:00,22.05,22.05,22.01,22.03,194600.0,11.9594,11.9594,11.9377,11.9485,194600.0
2005-06-03 14:10:00,22.03,22.07,22.02,22.06,441600.0,11.9485,11.9702,11.9431,11.9648,441600.0
2005-06-03 14:20:00,22.06,22.07,22.05,22.05,175200.0,11.9648,11.9702,11.9594,11.9594,175200.0
2005-06-03 14:30:00,22.05,22.05,22.0,22.0,234200.0,11.9594,11.9594,11.9322,11.9322,234200.0
2005-06-03 14:40:00,22.0,22.02,22.0,22.0,281800.0,11.9322,11.9431,11.9322,11.9322,281800.0
2005-06-03 14:50:00,22.0,22.03,21.98,22.03,328800.0,11.9322,11.9485,11.9214,11.9485,328800.0
2005-06-03 15:00:00,22.03,22.09,22.02,22.08,299400.0,11.9485,11.981,11.9431,11.9756,299400.0
2005-06-03 15:10:00,22.09,22.1,22.08,22.09,250800.0,11.981,11.9865,11.9756,11.981,250800.0
2005-06-03 15:20:00,22.09,22.1,22.06,22.09,246400.0,11.981,11.9865,11.9648,11.981,246400.0
2005-06-03 15:30:00,22.09,22.14,22.08,22.12,301400.0,11.981,12.0082,11.9756,11.9973,301400.0
2005-06-03 15:40:00,22.11,22.17,22.1,22.16,300400.0,11.9919,12.0244,11.9865,12.019,300400.0
2005-06-03 15:50:00,22.16,22.16,22.11,22.11,424800.0,12.019,12.019,11.9919,11.9919,424800.0
2005-06-06 09:30:00,22.0,22.08,22.0,22.07,439800.0,11.9322,11.9756,11.9322,11.9702,439800.0
2005-06-06 09:40:00,22.07,22.09,22.02,22.02,183800.0,11.9702,11.981,11.9431,11.9431,183800.0
2005-06-06 09:50:00,22.02,22.04,22.02,22.04,149600.0,11.9431,11.9539,11.9431,11.9539,149600.0
2005-06-06 10:00:00,22.03,22.04,22.01,22.02,249000.0,11.9485,11.9539,11.9377,11.9431,249000.0
2005-06-06 10:10:00,22.02,22.06,22.02,22.05,169000.0,11.9431,11.9648,11.9431,11.9594,169000.0
2005-06-06 10:20:00,22.05,22.07,22.02,22.07,129400.0,11.9594,11.9702,11.9431,11.9702,129400.0
2005-06-06 10:30:00,22.07,22.07,22.04,22.05,151200.0,11.9702,11.9702,11.9539,11.9594,151200.0
2005-06-06 10:40:00,22.05,22.06,22.0,22.0,168200.0,11.9594,11.9648,11.9322,11.9322,168200.0
2005-06-06 10:50:00,22.0,22.01,21.99,22.0,161400.0,11.9322,11.9377,11.9268,11.9322,161400.0
2005-06-06 11:00:00,22.0,22.0,21.98,21.99,98400.0,11.9322,11.9322,11.9214,11.9268,98400.0
2005-06-06 11:10:00,21.98,22.0,21.98,21.99,130400.0,11.9214,11.9322,11.9214,11.9268,130400.0
2005-06-06 11:20:00,21.99,22.0,21.98,21.98,179200.0,11.9268,11.9322,11.9214,11.9214,179200.0
2005-06-06 11:30:00,21.98,21.99,21.96,21.97,692800.0,11.9214,11.9268,11.9105,11.916,692800.0
2005-06-06 11:40:00,21.98,21.98,21.97,21.97,183400.0,11.9214,11.9214,11.916,11.916,183400.0
2005-06-06 11:50:00,21.97,21.98,21.95,21.96,119800.0,11.916,11.9214,11.9051,11.9105,119800.0
2005-06-06 12:00:00,21.96,21.98,21.95,21.97,121600.0,11.9105,11.9214,11.9051,11.916,121600.0
2005-06-06 12:10:00,21.98,21.98,21.95,21.96,143000.0,11.9214,11.9214,11.9051,11.9105,143000.0
2005-06-06 12:20:00,21.96,21.96,21.95,21.96,171000.0,11.9105,11.9105,11.9051,11.9105,171000.0
2005-06-06 12:30:00,21.96,21.96,21.96,21.96,52600.0,11.9105,11.9105,11.9105,11.9105,52600.0
2005-06-06 12:40:00,21.96,21.96,21.94,21.95,219000.0,11.9105,11.9105,11.8997,11.9051,219000.0
2005-06-06 12:50:00,21.95,21.95,21.9,21.93,345400.0,11.9051,11.9051,11.878,11.8943,345400.0
2005-06-06 13:00:00,21.93,21.93,21.92,21.92,152600.0,11.8943,11.8943,11.8888,11.8888,152600.0
2005-06-06 13:10:00,21.92,21.93,21.92,21.92,82400.0,11.8888,11.8943,11.8888,11.8888,82400.0
2005-06-06 13:20:00,21.92,21.94,21.92,21.92,128000.0,11.8888,11.8997,11.8888,11.8888,128000.0
2005-06-06 13:30:00,21.93,21.93,21.92,21.93,52800.0,11.8943,11.8943,11.8888,11.8943,52800.0
2005-06-06 13:40:00,21.93,21.97,21.93,21.96,155200.0,11.8943,11.916,11.8943,11.9105,155200.0
2005-06-06 13:50:00,21.96,21.97,21.94,21.95,169600.0,11.9105,11.916,11.8997,11.9051,169600.0
2005-06-06 14:00:00,21.95,21.97,21.93,21.95,181000.0,11.9051,11.916,11.8943,11.9051,181000.0
2005-06-06 14:10:00,21.95,21.96,21.93,21.93,110800.0,11.9051,11.9105,11.8943,11.8943,110800.0
2005-06-06 14:20:00,21.93,21.95,21.93,21.94,150800.0,11.8943,11.9051,11.8943,11.8997,150800.0
2005-06-06 14:30:00,21.94,21.98,21.94,21.97,128200.0,11.8997,11.9214,11.8997,11.916,128200.0
2005-06-06 14:40:00,21.97,21.97,21.93,21.94,159000.0,11.916,11.916,11.8943,11.8997,159000.0
2005-06-06 14:50:00,21.95,21.96,21.94,21.95,155800.0,11.9051,11.9105,11.8997,11.9051,155800.0
2005-06-06 15:00:00,21.96,21.96,21.93,21.95,183600.0,11.9105,11.9105,11.8943,11.9051,183600.0
2005-06-06 15:10:00,21.95,21.96,21.94,21.95,158200.0,11.9051,11.9105,11.8997,11.9051,158200.0
2005-06-06 15:20:00,21.95,21.97,21.95,21.97,207200.0,11.9051,11.916,11.9051,11.916,207200.0
2005-06-06 15:30:00,21.97,22.0,21.97,22.0,549600.0,11.916,11.9322,11.916,11.9322,549600.0
2005-06-06 15:40:00,22.0,22.02,22.0,22.0,390200.0,11.9322,11.9431,11.9322,11.9322,390200.0
2005-06-06 15:50:00,22.02,22.03,21.99,22.0,407800.0,11.9431,11.9485,11.9268,11.9322,407800.0
2005-06-07 09:30:00,22.02,22.08,21.99,22.03,393800.0,11.9431,11.9756,11.9268,11.9485,393800.0
2005-06-07 09:40:00,22.04,22.1,22.03,22.03,283200.0,11.9539,11.9865,11.9485,11.9485,283200.0
2005-06-07 09:50:00,22.03,22.1,22.03,22.06,291200.0,11.9485,11.9865,11.9485,11.9648,291200.0
2005-06-07 10:00:00,22.06,22.09,22.05,22.09,211800.0,11.9648,11.981,11.9594,11.981,211800.0
2005-06-07 10:10:00,22.09,22.11,22.08,22.11,279400.0,11.981,11.9919,11.9756,11.9919,279400.0
2005-06-07 10:20:00,22.11,22.13,22.1,22.12,218200.0,11.9919,12.0027,11.9865,11.9973,218200.0
2005-06-07 10:30:00,22.12,22.13,22.11,22.12,179000.0,11.9973,12.0027,11.9919,11.9973,179000.0
2005-06-07 10:40:00,22.12,22.13,22.11,22.11,114600.0,11.9973,12.0027,11.9919,11.9919,114600.0
2005-06-07 10:50:00,22.12,22.12,22.11,22.11,85200.0,11.9973,11.9973,11.9919,11.9919,85200.0
2005-06-07 11:00:00,22.11,22.13,22.11,22.11,116200.0,11.9919,12.0027,11.9919,11.9919,116200.0
2005-06-07 11:10:00,22.11,22.14,22.11,22.12,150800.0,11.9919,12.0082,11.9919,11.9973,150800.0
2005-06-07 11:20:00,22.11,22.14,22.11,22.13,110000.0,11.9919,12.0082,11.9919,12.0027,110000.0
2005-06-07 11:30:00,22.13,22.17,22.13,22.15,397400.0,12.0027,12.0244,12.0027,12.0136,397400.0
2005-06-07 11:40:00,22.16,22.16,22.09,22.11,306400.0,12.019,12.019,11.981,11.9919,306400.0
2005-06-07 11:50:00,22.11,22.14,22.09,22.13,154800.0,11.9919,12.0082,11.981,12.0027,154800.0
2005-06-07 12:00:00,22.12,22.15,22.11,22.15,123400.0,11.9973,12.0136,11.9919,12.0136,123400.0
2005-06-07 12:10:00,22.14,22.15,22.13,22.14,77200.0,12.0082,12.0136,12.0027,12.0082,77200.0
2005-06-07 12:20:00,22.15,22.17,22.14,22.16,113800.0,12.0136,12.0244,12.0082,12.019,113800.0
2005-06-07 12:30:00,22.16,22.18,22.16,22.17,91600.0,12.019,12.0299,12.019,12.0244,91600.0
2005-06-07 12:40:00,22.18,22.21,22.17,22.18,190000.0,12.0299,12.0461,12.0244,12.0299,190000.0
2005-06-07 12:50:00,22.18,22.23,22.17,22.2,195600.0,12.0299,12.057,12.0244,12.0407,195600.0
2005-06-07 13:00:00,22.2,22.22,22.2,22.22,73400.0,12.0407,12.0516,12.0407,12.0516,73400.0
2005-06-07 13:10:00,22.22,22.24,22.21,22.23,148600.0,12.0516,12.0624,12.0461,12.057,148600.0
2005-06-07 13:20:00,22.22,22.23,22.2,22.21,158000.0,12.0516,12.057,12.0407,12.0461,158000.0
2005-06-07 13:30:00,22.21,22.23,22.2,22.23,150200.0,12.0461,12.057,12.0407,12.057,150200.0
2005-06-07 13:40:00,22.22,22.23,22.2,22.2,107800.0,12.0516,12.057,12.0407,12.0407,107800.0
2005-06-07 13:50:00,22.2,22.21,22.16,22.17,187400.0,12.0407,12.0461,12.019,12.0244,187400.0
2005-06-07 14:00:00,22.17,22.18,22.14,22.17,166600.0,12.0244,12.0299,12.0082,12.0244,166600.0
2005-06-07 14:10:00,22.17,22.17,22.05,22.14,306800.0,12.0244,12.0244,11.9594,12.0082,306800.0
2005-06-07 14:20:00,22.14,22.15,22.1,22.11,157000.0,12.0082,12.0136,11.9865,11.9919,157000.0
2005-06-07 14:30:00,22.11,22.14,22.11,22.14,258600.0,11.9919,12.0082,11.9919,12.0082,258600.0
2005-06-07 14:40:00,22.14,22.14,22.1,22.1,133200.0,12.0082,12.0082,11.9865,11.9865,133200.0
2005-06-07 14:50:00,22.1,22.13,22.1,22.13,169400.0,11.9865,12.0027,11.9865,12.0027,169400.0
2005-06-07 15:00:00,22.13,22.13,22.1,22.12,177800.0,12.0027,12.0027,11.9865,11.9973,177800.0
2005-06-07 15:10:00,22.13,22.14,22.09,22.1,234200.0,12.0027,12.0082,11.981,11.9865,234200.0
2005-06-07 15:20:00,22.11,22.13,22.09,22.09,156800.0,11.9919,12.0027,11.981,11.981,156800.0
2005-06-07 15:30:00,22.09,22.1,22.05,22.08,280200.0,11.981,11.9865,11.9594,11.9756,280200.0
2005-06-07 15:40:00,22.09,22.09,22.05,22.06,301000.0,11.981,11.981,11.9594,11.9648,301000.0
2005-06-07 15:50:00,22.06,22.07,22.05,22.06,314400.0,11.9648,11.9702,11.9594,11.9648,314400.0
2005-06-08 09:30:00,22.07,22.11,22.06,22.08,378400.0,11.9702,11.9919,11.9648,11.9756,378400.0
2005-06-08 09:40:00,22.07,22.07,22.0,22.02,290200.0,11.9702,11.9702,11.9322,11.9431,290200.0
2005-06-08 09:50:00,22.03,22.06,22.01,22.06,111800.0,11.9485,11.9648,11.9377,11.9648,111800.0
2005-06-08 10:00:00,22.05,22.06,22.02,22.03,139000.0,11.9594,11.9648,11.9431,11.9485,139000.0
2005-06-08 10:10:00,22.03,22.03,21.99,21.99,190000.0,11.9485,11.9485,11.9268,11.9268,190000.0
2005-06-08 10:20:00,21.99,22.0,21.97,21.98,233000.0,11.9268,11.9322,11.916,11.9214,233000.0
2005-06-08 10:30:00,21.98,21.99,21.96,21.98,184400.0,11.9214,11.9268,11.9105,11.9214,184400.0
2005-06-08 10:40:00,21.98,21.98,21.96,21.98,136000.0,11.9214,11.9214,11.9105,11.9214,136000.0
2005-06-08 10:50:00,21.98,22.0,21.97,21.99,252400.0,11.9214,11.9322,11.916,11.9268,252400.0
2005-06-08 11:00:00,21.99,22.0,21.94,21.95,168200.0,11.9268,11.9322,11.8997,11.9051,168200.0
2005-06-08 11:10:00,21.95,21.95,21.93,21.95,263200.0,11.9051,11.9051,11.8943,11.9051,263200.0
2005-06-08 11:20:00,21.95,21.97,21.95,21.96,197000.0,11.9051,11.916,11.9051,11.9105,197000.0
2005-06-08 11:30:00,21.96,21.97,21.95,21.96,142200.0,11.9105,11.916,11.9051,11.9105,142200.0
2005-06-08 11:40:00,21.95,21.97,21.95,21.95,115200.0,11.9051,11.916,11.9051,11.9051,115200.0
2005-06-08 11:50:00,21.95,21.98,21.93,21.98,250800.0,11.9051,11.9214,11.8943,11.9214,250800.0
2005-06-08 12:00:00,21.98,21.99,21.98,21.99,121400.0,11.9214,11.9268,11.9214,11.9268,121400.0
2005-06-08 12:10:00,21.99,22.0,21.98,21.98,390800.0,11.9268,11.9322,11.9214,11.9214,390800.0
2005-06-08 12:20:00,21.98,21.99,21.97,21.98,554200.0,11.9214,11.9268,11.916,11.9214,554200.0
2005-06-08 12:30:00,21.99,22.01,21.99,22.01,232200.0,11.9268,11.9377,11.9268,11.9377,232200.0
2005-06-08 12:40:00,22.01,22.03,22.0,22.02,500600.0,11.9377,11.9485,11.9322,11.9431,500600.0
2005-06-08 12:50:00,22.02,22.03,21.99,22.0,92200.0,11.9431,11.9485,11.9268,11.9322,92200.0
2005-06-08 13:00:00,21.99,21.99,21.97,21.98,132600.0,11.9268,11.9268,11.916,11.9214,132600.0
2005-06-08 13:10:00,21.98,21.98,21.96,21.97,114200.0,11.9214,11.9214,11.9105,11.916,114200.0
2005-06-08 13:20:00,21.98,21.99,21.96,21.96,76200.0,11.9214,11.9268,11.9105,11.9105,76200.0
2005-06-08 13:30:00,21.96,21.96,21.93,21.94,147200.0,11.9105,11.9105,11.8943,11.8997,147200.0
2005-06-08 13:40:00,21.93,21.95,21.92,21.93,152200.0,11.8943,11.9051,11.8888,11.8943,152200.0
2005-06-08 13:50:00,21.93,21.93,21.9,21.92,290600.0,11.8943,11.8943,11.878,11.8888,290600.0
2005-06-08 14:00:00,21.92,21.95,21.88,21.92,293800.0,11.8888,11.9051,11.8671,11.8888,293800.0
2005-06-08 14:10:00,21.93,21.95,21.9,21.95,226000.0,11.8943,11.9051,11.878,11.9051,226000.0
2005-06-08 14:20:00,21.95,21.96,21.93,21.95,145200.0,11.9051,11.9105,11.8943,11.9051,145200.0
2005-06-08 14:30:00,21.94,21.95,21.93,21.93,117800.0,11.8997,11.9051,11.8943,11.8943,117800.0
2005-06-08 14:40:00,21.94,21.98,21.93,21.93,93600.0,11.8997,11.9214,11.8943,11.8943,93600.0
2005-06-08 14:50:00,21.93,21.93,21.9,21.91,164000.0,11.8943,11.8943,11.878,11.8834,164000.0
2005-06-08 15:00:00,21.91,21.92,21.89,21.9,353600.0,11.8834,11.8888,11.8726,11.878,353600.0
2005-06-08 15:10:00,21.89,21.9,21.89,21.9,204800.0,11.8726,11.878,11.8726,11.878,204800.0
2005-06-08 15:20:00,21.9,21.93,21.9,21.92,280000.0,11.878,11.8943,11.878,11.8888,280000.0
2005-06-08 15:30:00,21.92,21.94,21.91,21.94,273800.0,11.8888,11.8997,11.8834,11.8997,273800.0
2005-06-08 15:40:00,21.94,21.97,21.93,21.96,298600.0,11.8997,11.916,11.8943,11.9105,298600.0
2005-06-08 15:50:00,21.96,21.98,21.95,21.95,387600.0,11.9105,11.9214,11.9051,11.9051,387600.0
2005-06-09 09:30:00,21.85,21.89,21.73,21.75,655800.0,11.8509,11.8726,11.7858,11.7966,655800.0
2005-06-09 09:40:00,21.7,21.83,21.7,21.82,425200.0,11.7695,11.84,11.7695,11.8346,425200.0
2005-06-09 09:50:00,21.83,21.89,21.81,21.88,391800.0,11.84,11.8726,11.8292,11.8671,391800.0
2005-06-09 10:00:00,21.88,21.93,21.78,21.93,524400.0,11.8671,11.8943,11.8129,11.8943,524400.0
2005-06-09 10:10:00,21.92,21.95,21.87,21.88,440000.0,11.8888,11.9051,11.8617,11.8671,440000.0
2005-06-09 10:20:00,21.89,21.91,21.86,21.86,265200.0,11.8726,11.8834,11.8563,11.8563,265200.0
2005-06-09 10:30:00,21.86,21.88,21.85,21.86,279600.0,11.8563,11.8671,11.8509,11.8563,279600.0
2005-06-09 10:40:00,21.86,21.89,21.84,21.88,324600.0,11.8563,11.8726,11.8455,11.8671,324600.0
2005-06-09 10:50:00,21.89,21.93,21.89,21.9,160400.0,11.8726,11.8943,11.8726,11.878,160400.0
2005-06-09 11:00:00,21.91,21.92,21.89,21.9,183600.0,11.8834,11.8888,11.8726,11.878,183600.0
2005-06-09 11:10:00,21.9,21.9,21.86,21.89,179400.0,11.878,11.878,11.8563,11.8726,179400.0
2005-06-09 11:20:00,21.89,21.9,21.85,21.86,196800.0,11.8726,11.878,11.8509,11.8563,196800.0
2005-06-09 11:30:00,21.85,21.9,21.85,21.89,265400.0,11.8509,11.878,11.8509,11.8726,265400.0
2005-06-09 11:40:00,21.89,21.95,21.89,21.91,236800.0,11.8726,11.9051,11.8726,11.8834,236800.0
2005-06-09 11:50:00,21.91,21.91,21.89,21.89,128800.0,11.8834,11.8834,11.8726,11.8726,128800.0
2005-06-09 12:00:00,21.9,21.92,21.87,21.88,153200.0,11.878,11.8888,11.8617,11.8671,153200.0
2005-06-09 12:10:00,21.87,21.88,21.86,21.88,206600.0,11.8617,11.8671,11.8563,11.8671,206600.0
2005-06-09 12:20:00,21.88,21.95,21.85,21.94,228600.0,11.8671,11.9051,11.8509,11.8997,228600.0
2005-06-09 12:30:00,21.94,21.95,21.93,21.93,121800.0,11.8997,11.9051,11.8943,11.8943,121800.0
2005-06-09 12:40:00,21.93,21.94,21.93,21.93,65800.0,11.8943,11.8997,11.8943,11.8943,65800.0
2005-06-09 12:50:00,21.93,21.96,21.93,21.93,124000.0,11.8943,11.9105,11.8943,11.8943,124000.0
2005-06-09 13:00:00,21.94,21.94,21.93,21.93,93800.0,11.8997,11.8997,11.8943,11.8943,93800.0
2005-06-09 13:10:00,21.93,21.93,21.9,21.9,189400.0,11.8943,11.8943,11.878,11.878,189400.0
2005-06-09 13:20:00,21.9,21.9,21.86,21.88,131600.0,11.878,11.878,11.8563,11.8671,131600.0
2005-06-09 13:30:00,21.89,21.9,21.88,21.88,135400.0,11.8726,11.878,11.8671,11.8671,135400.0
2005-06-09 13:40:00,21.88,21.88,21.86,21.86,124800.0,11.8671,11.8671,11.8563,11.8563,124800.0
2005-06-09 13:50:00,21.86,21.86,21.84,21.86,198000.0,11.8563,11.8563,11.8455,11.8563,198000.0
2005-06-09 14:00:00,21.85,21.86,21.83,21.85,199600.0,11.8509,11.8563,11.84,11.8509,199600.0
2005-06-09 14:10:00,21.85,21.86,21.82,21.83,202800.0,11.8509,11.8563,11.8346,11.84,202800.0
2005-06-09 14:20:00,21.83,21.84,21.81,21.81,301000.0,11.84,11.8455,11.8292,11.8292,301000.0
2005-06-09 14:30:00,21.81,21.85,21.78,21.84,223200.0,11.8292,11.8509,11.8129,11.8455,223200.0
2005-06-09 14:40:00,21.85,21.88,21.84,21.88,234600.0,11.8509,11.8671,11.8455,11.8671,234600.0
2005-06-09 14:50:00,21.87,21.89,21.84,21.85,175400.0,11.8617,11.8726,11.8455,11.8509,175400.0
2005-06-09 15:00:00,21.85,21.88,21.85,21.85,279200.0,11.8509,11.8671,11.8509,11.8509,279200.0
2005-06-09 15:10:00,21.85,21.86,21.83,21.85,316200.0,11.8509,11.8563,11.84,11.8509,316200.0
2005-06-09 15:20:00,21.85,21.85,21.83,21.83,210600.0,11.8509,11.8509,11.84,11.84,210600.0
2005-06-09 15:30:00,21.83,21.84,21.83,21.84,253800.0,11.84,11.8455,11.84,11.8455,253800.0
2005-06-09 15:40:00,21.84,21.85,21.83,21.84,341800.0,11.8455,11.8509,11.84,11.8455,341800.0
2005-06-09 15:50:00,21.84,21.85,21.82,21.83,436400.0,11.8455,11.8509,11.8346,11.84,436400.0
2005-06-10 09:30:00,21.86,21.93,21.86,21.92,261600.0,11.8563,11.8943,11.8563,11.8888,261600.0
2005-06-10 09:40:00,21.92,21.95,21.89,21.9,208400.0,11.8888,11.9051,11.8726,11.878,208400.0
2005-06-10 09:50:00,21.9,21.93,21.88,21.9,142400.0,11.878,11.8943,11.8671,11.878,142400.0
2005-06-10 10:00:00,21.9,21.91,21.88,21.9,174800.0,11.878,11.8834,11.8671,11.878,174800.0
2005-06-10 10:10:00,21.89,21.9,21.86,21.88,106000.0,11.8726,11.878,11.8563,11.8671,106000.0
2005-06-10 10:20:00,21.88,21.91,21.88,21.9,176000.0,11.8671,11.8834,11.8671,11.878,176000.0
2005-06-10 10:30:00,21.9,21.91,21.86,21.91,126000.0,11.878,11.8834,11.8563,11.8834,126000.0
2005-06-10 10:40:00,21.91,21.91,21.88,21.88,160600.0,11.8834,11.8834,11.8671,11.8671,160600.0
2005-06-10 10:50:00,21.88,21.9,21.86,21.89,248800.0,11.8671,11.878,11.8563,11.8726,248800.0
2005-06-10 11:00:00,21.89,21.89,21.86,21.89,181800.0,11.8726,11.8726,11.8563,11.8726,181800.0
2005-06-10 11:10:00,21.88,21.91,21.86,21.87,173200.0,11.8671,11.8834,11.8563,11.8617,173200.0
2005-06-10 11:20:00,21.87,21.9,21.85,21.88,212400.0,11.8617,11.878,11.8509,11.8671,212400.0
2005-06-10 11:30:00,21.88,21.9,21.86,21.89,139400.0,11.8671,11.878,11.8563,11.8726,139400.0
2005-06-10 11:40:00,21.89,21.9,21.87,21.87,172800.0,11.8726,11.878,11.8617,11.8617,172800.0
2005-06-10 11:50:00,21.88,21.89,21.85,21.88,173600.0,11.8671,11.8726,11.8509,11.8671,173600.0
2005-06-10 12:00:00,21.88,21.89,21.83,21.85,253800.0,11.8671,11.8726,11.84,11.8509,253800.0
2005-06-10 12:10:00,21.85,21.86,21.84,21.85,279200.0,11.8509,11.8563,11.8455,11.8509,279200.0
2005-06-10 12:20:00,21.85,21.85,21.81,21.82,181200.0,11.8509,11.8509,11.8292,11.8346,181200.0
2005-06-10 12:30:00,21.83,21.84,21.82,21.84,115200.0,11.84,11.8455,11.8346,11.8455,115200.0
2005-06-10 12:40:00,21.84,21.85,21.81,21.82,185200.0,11.8455,11.8509,11.8292,11.8346,185200.0
2005-06-10 12:50:00,21.83,21.83,21.8,21.8,88200.0,11.84,11.84,11.8238,11.8238,88200.0
2005-06-10 13:00:00,21.8,21.82,21.78,21.82,122600.0,11.8238,11.8346,11.8129,11.8346,122600.0
2005-06-10 13:10:00,21.81,21.85,21.81,21.84,210600.0,11.8292,11.8509,11.8292,11.8455,210600.0
2005-06-10 13:20:00,21.84,21.86,21.83,21.86,252400.0,11.8455,11.8563,11.84,11.8563,252400.0
2005-06-10 13:30:00,21.86,21.89,21.85,21.86,203000.0,11.8563,11.8726,11.8509,11.8563,203000.0
2005-06-10 13:40:00,21.88,21.89,21.86,21.87,64600.0,11.8671,11.8726,11.8563,11.8617,64600.0
2005-06-10 13:50:00,21.87,21.89,21.86,21.89,163800.0,11.8617,11.8726,11.8563,11.8726,163800.0
2005-06-10 14:00:00,21.89,21.89,21.84,21.86,274600.0,11.8726,11.8726,11.8455,11.8563,274600.0
2005-06-10 14:10:00,21.86,21.88,21.86,21.88,128000.0,11.8563,11.8671,11.8563,11.8671,128000.0
2005-06-10 14:20:00,21.87,21.89,21.83,21.86,260200.0,11.8617,11.8726,11.84,11.8563,260200.0
2005-06-10 14:30:00,21.86,21.87,21.86,21.86,205800.0,11.8563,11.8617,11.8563,11.8563,205800.0
2005-06-10 14:40:00,21.86,21.86,21.83,21.86,291800.0,11.8563,11.8563,11.84,11.8563,291800.0
2005-06-10 14:50:00,21.85,21.9,21.84,21.89,330400.0,11.8509,11.878,11.8455,11.8726,330400.0
2005-06-10 15:00:00,21.9,21.94,21.89,21.93,412600.0,11.878,11.8997,11.8726,11.8943,412600.0
2005-06-10 15:10:00,21.93,21.97,21.92,21.95,213000.0,11.8943,11.916,11.8888,11.9051,213000.0
2005-06-10 15:20:00,21.95,21.98,21.95,21.97,130600.0,11.9051,11.9214,11.9051,11.916,130600.0
2005-06-10 15:30:00,21.98,21.98,21.95,21.96,193800.0,11.9214,11.9214,11.9051,11.9105,193800.0
2005-06-10 15:40:00,21.96,21.98,21.94,21.97,346200.0,11.9105,11.9214,11.8997,11.916,346200.0
2005-06-10 15:50:00,21.97,21.98,21.95,21.97,358800.0,11.916,11.9214,11.9051,11.916,358800.0
2005-06-13 09:30:00,21.8,21.83,21.78,21.8,441400.0,11.8997,11.9161,11.8888,11.8997,441400.0
2005-06-13 09:40:00,21.79,21.82,21.75,21.76,333400.0,11.8943,11.9106,11.8724,11.8779,333400.0
2005-06-13 09:50:00,21.76,21.78,21.76,21.77,178800.0,11.8779,11.8888,11.8779,11.8833,178800.0
2005-06-13 10:00:00,21.77,21.77,21.75,21.75,313800.0,11.8833,11.8833,11.8724,11.8724,313800.0
2005-06-13 10:10:00,21.75,21.77,21.74,21.75,377800.0,11.8724,11.8833,11.867,11.8724,377800.0
2005-06-13 10:20:00,21.75,21.76,21.74,21.76,184400.0,11.8724,11.8779,11.867,11.8779,184400.0
2005-06-13 10:30:00,21.75,21.8,21.75,21.79,274000.0,11.8724,11.8997,11.8724,11.8943,274000.0
2005-06-13 10:40:00,21.79,21.88,21.78,21.87,352000.0,11.8943,11.9434,11.8888,11.9379,352000.0
2005-06-13 10:50:00,21.88,21.9,21.86,21.9,182600.0,11.9434,11.9543,11.9325,11.9543,182600.0
2005-06-13 11:00:00,21.9,21.97,21.87,21.95,256600.0,11.9543,11.9925,11.9379,11.9816,256600.0
2005-06-13 11:10:00,21.96,21.97,21.93,21.95,244200.0,11.987,11.9925,11.9707,11.9816,244200.0
2005-06-13 11:20:00,21.95,21.95,21.93,21.94,233000.0,11.9816,11.9816,11.9707,11.9761,233000.0
2005-06-13 11:30:00,21.94,21.96,21.93,21.95,112200.0,11.9761,11.987,11.9707,11.9816,112200.0
2005-06-13 11:40:00,21.94,21.98,21.93,21.97,353800.0,11.9761,11.998,11.9707,11.9925,353800.0
2005-06-13 11:50:00,21.96,21.98,21.94,21.95,155200.0,11.987,11.998,11.9761,11.9816,155200.0
2005-06-13 12:00:00,21.95,21.95,21.93,21.93,199600.0,11.9816,11.9816,11.9707,11.9707,199600.0
2005-06-13 12:10:00,21.93,21.95,21.93,21.94,128400.0,11.9707,11.9816,11.9707,11.9761,128400.0
2005-06-13 12:20:00,21.93,21.95,21.93,21.95,165600.0,11.9707,11.9816,11.9707,11.9816,165600.0
2005-06-13 12:30:00,21.95,21.95,21.93,21.93,114600.0,11.9816,11.9816,11.9707,11.9707,114600.0
2005-06-13 12:40:00,21.93,21.95,21.92,21.92,153400.0,11.9707,11.9816,11.9652,11.9652,153400.0
2005-06-13 12:50:00,21.92,21.95,21.91,21.92,130800.0,11.9652,11.9816,11.9598,11.9652,130800.0
2005-06-13 13:00:00,21.92,21.93,21.91,21.91,223400.0,11.9652,11.9707,11.9598,11.9598,223400.0
2005-06-13 13:10:00,21.92,21.93,21.91,21.93,151400.0,11.9652,11.9707,11.9598,11.9707,151400.0
2005-06-13 13:20:00,21.93,21.94,21.92,21.93,69400.0,11.9707,11.9761,11.9652,11.9707,69400.0
2005-06-13 13:30:00,21.93,21.93,21.91,21.91,72400.0,11.9707,11.9707,11.9598,11.9598,72400.0
2005-06-13 13:40:00,21.91,21.93,21.9,21.9,258400.0,11.9598,11.9707,11.9543,11.9543,258400.0
2005-06-13 13:50:00,21.9,21.9,21.85,21.88,169600.0,11.9543,11.9543,11.927,11.9434,169600.0
2005-06-13 14:00:00,21.88,21.88,21.85,21.86,143400.0,11.9434,11.9434,11.927,11.9325,143400.0
2005-06-13 14:10:00,21.86,21.87,21.85,21.85,144400.0,11.9325,11.9379,11.927,11.927,144400.0
2005-06-13 14:20:00,21.85,21.85,21.83,21.83,157400.0,11.927,11.927,11.9161,11.9161,157400.0
2005-06-13 14:30:00,21.83,21.87,21.8,21.83,182200.0,11.9161,11.9379,11.8997,11.9161,182200.0
2005-06-13 14:40:00,21.84,21.84,21.82,21.83,107400.0,11.9215,11.9215,11.9106,11.9161,107400.0
2005-06-13 14:50:00,21.83,21.85,21.81,21.82,168400.0,11.9161,11.927,11.9052,11.9106,168400.0
2005-06-13 15:00:00,21.82,21.83,21.79,21.8,265400.0,11.9106,11.9161,11.8943,11.8997,265400.0
2005-06-13 15:10:00,21.8,21.81,21.75,21.75,308400.0,11.8997,11.9052,11.8724,11.8724,308400.0
2005-06-13 15:20:00,21.75,21.82,21.75,21.81,289600.0,11.8724,11.9106,11.8724,11.9052,289600.0
2005-06-13 15:30:00,21.81,21.82,21.78,21.81,301600.0,11.9052,11.9106,11.8888,11.9052,301600.0
2005-06-13 15:40:00,21.81,21.81,21.78,21.79,234200.0,11.9052,11.9052,11.8888,11.8943,234200.0
2005-06-13 15:50:00,21.79,21.82,21.78,21.81,412000.0,11.8943,11.9106,11.8888,11.9052,412000.0
2005-06-14 09:30:00,21.8,21.88,21.8,21.88,388000.0,11.8997,11.9434,11.8997,11.9434,388000.0
2005-06-14 09:40:00,21.87,21.9,21.85,21.88,366200.0,11.9379,11.9543,11.927,11.9434,366200.0
2005-06-14 09:50:00,21.88,21.89,21.85,21.88,444200.0,11.9434,11.9488,11.927,11.9434,444200.0
2005-06-14 10:00:00,21.87,21.88,21.85,21.86,371200.0,11.9379,11.9434,11.927,11.9325,371200.0
2005-06-14 10:10:00,21.86,21.88,21.86,21.86,177000.0,11.9325,11.9434,11.9325,11.9325,177000.0
2005-06-14 10:20:00,21.87,21.88,21.85,21.86,203800.0,11.9379,11.9434,11.927,11.9325,203800.0
2005-06-14 10:30:00,21.86,21.88,21.85,21.88,141800.0,11.9325,11.9434,11.927,11.9434,141800.0
2005-06-14 10:40:00,21.88,21.9,21.87,21.88,162400.0,11.9434,11.9543,11.9379,11.9434,162400.0
2005-06-14 10:50:00,21.88,21.9,21.86,21.86,227000.0,11.9434,11.9543,11.9325,11.9325,227000.0
2005-06-14 11:00:00,21.86,21.88,21.86,21.87,223400.0,11.9325,11.9434,11.9325,11.9379,223400.0
2005-06-14 11:10:00,21.87,21.89,21.86,21.89,174200.0,11.9379,11.9488,11.9325,11.9488,174200.0
2005-06-14 11:20:00,21.89,21.89,21.85,21.85,181000.0,11.9488,11.9488,11.927,11.927,181000.0
2005-06-14 11:30:00,21.85,21.86,21.85,21.86,457000.0,11.927,11.9325,11.927,11.9325,457000.0
2005-06-14 11:40:00,21.86,21.87,21.86,21.86,288400.0,11.9325,11.9379,11.9325,11.9325,288400.0
2005-06-14 11:50:00,21.86,21.86,21.86,21.86,137200.0,11.9325,11.9325,11.9325,11.9325,137200.0
2005-06-14 12:00:00,21.86,21.86,21.86,21.86,174200.0,11.9325,11.9325,11.9325,11.9325,174200.0
2005-06-14 12:10:00,21.86,21.86,21.86,21.86,111200.0,11.9325,11.9325,11.9325,11.9325,111200.0
2005-06-14 12:20:00,21.86,21.87,21.86,21.86,67800.0,11.9325,11.9379,11.9325,11.9325,67800.0
2005-06-14 12:30:00,21.87,21.88,21.86,21.87,83400.0,11.9379,11.9434,11.9325,11.9379,83400.0
2005-06-14 12:40:00,21.86,21.88,21.86,21.87,114600.0,11.9325,11.9434,11.9325,11.9379,114600.0
2005-06-14 12:50:00,21.88,21.88,21.86,21.86,156200.0,11.9434,11.9434,11.9325,11.9325,156200.0
2005-06-14 13:00:00,21.86,21.87,21.86,21.87,135800.0,11.9325,11.9379,11.9325,11.9379,135800.0
2005-06-14 13:10:00,21.87,21.87,21.86,21.86,164800.0,11.9379,11.9379,11.9325,11.9325,164800.0
2005-06-14 13:20:00,21.86,21.91,21.86,21.91,228000.0,11.9325,11.9598,11.9325,11.9598,228000.0
2005-06-14 13:30:00,21.9,21.92,21.89,21.91,181200.0,11.9543,11.9652,11.9488,11.9598,181200.0
2005-06-14 13:40:00,21.91,22.0,21.9,21.95,313800.0,11.9598,12.0089,11.9543,11.9816,313800.0
2005-06-14 13:50:00,21.95,21.97,21.94,21.96,326200.0,11.9816,11.9925,11.9761,11.987,326200.0
2005-06-14 14:00:00,21.96,21.96,21.92,21.92,276000.0,11.987,11.987,11.9652,11.9652,276000.0
2005-06-14 14:10:00,21.93,21.93,21.9,21.91,601400.0,11.9707,11.9707,11.9543,11.9598,601400.0
2005-06-14 14:20:00,21.91,21.92,21.86,21.89,244800.0,11.9598,11.9652,11.9325,11.9488,244800.0
2005-06-14 14:30:00,21.88,21.91,21.87,21.89,170400.0,11.9434,11.9598,11.9379,11.9488,170400.0
2005-06-14 14:40:00,21.9,21.9,21.87,21.9,122800.0,11.9543,11.9543,11.9379,11.9543,122800.0
2005-06-14 14:50:00,21.9,22.0,21.88,21.91,145200.0,11.9543,12.0089,11.9434,11.9598,145200.0
2005-06-14 15:00:00,21.91,21.93,21.89,21.91,135800.0,11.9598,11.9707,11.9488,11.9598,135800.0
2005-06-14 15:10:00,21.9,21.92,21.9,21.91,141800.0,11.9543,11.9652,11.9543,11.9598,141800.0
2005-06-14 15:20:00,21.91,21.92,21.9,21.9,155600.0,11.9598,11.9652,11.9543,11.9543,155600.0
2005-06-14 15:30:00,21.9,21.91,21.89,21.9,275200.0,11.9543,11.9598,11.9488,11.9543,275200.0
2005-06-14 15:40:00,21.9,21.91,21.88,21.9,257400.0,11.9543,11.9598,11.9434,11.9543,257400.0
2005-06-14 15:50:00,21.9,21.9,21.85,21.88,650000.0,11.9543,11.9543,11.927,11.9434,650000.0
2005-06-15 09:30:00,21.93,21.93,21.85,21.85,521600.0,11.9707,11.9707,11.927,11.927,521600.0
2005-06-15 09:40:00,21.85,21.88,21.82,21.88,220400.0,11.927,11.9434,11.9106,11.9434,220400.0
2005-06-15 09:50:00,21.87,21.88,21.84,21.86,259600.0,11.9379,11.9434,11.9215,11.9325,259600.0
2005-06-15 10:00:00,21.86,21.89,21.85,21.85,471800.0,11.9325,11.9488,11.927,11.927,471800.0
2005-06-15 10:10:00,21.85,21.86,21.8,21.85,199200.0,11.927,11.9325,11.8997,11.927,199200.0
2005-06-15 10:20:00,21.85,21.85,21.8,21.8,187600.0,11.927,11.927,11.8997,11.8997,187600.0
2005-06-15 10:30:00,21.79,21.8,21.76,21.79,395600.0,11.8943,11.8997,11.8779,11.8943,395600.0
2005-06-15 10:40:00,21.79,21.79,21.75,21.77,357600.0,11.8943,11.8943,11.8724,11.8833,357600.0
2005-06-15 10:50:00,21.77,21.77,21.71,21.72,179800.0,11.8833,11.8833,11.8506,11.856,179800.0
2005-06-15 11:00:00,21.72,21.77,21.71,21.77,167200.0,11.856,11.8833,11.8506,11.8833,167200.0
2005-06-15 11:10:00,21.77,21.78,21.75,21.77,143400.0,11.8833,11.8888,11.8724,11.8833,143400.0
2005-06-15 11:20:00,21.75,21.77,21.75,21.75,95400.0,11.8724,11.8833,11.8724,11.8724,95400.0
2005-06-15 11:30:00,21.75,21.75,21.75,21.75,40200.0,11.8724,11.8724,11.8724,11.8724,40200.0
2005-06-15 11:40:00,21.75,21.75,21.75,21.75,147200.0,11.8724,11.8724,11.8724,11.8724,147200.0
2005-06-15 11:50:00,21.75,21.77,21.75,21.76,125000.0,11.8724,11.8833,11.8724,11.8779,125000.0
2005-06-15 12:00:00,21.76,21.8,21.76,21.77,80400.0,11.8779,11.8997,11.8779,11.8833,80400.0
2005-06-15 12:10:00,21.78,21.8,21.77,21.78,167400.0,11.8888,11.8997,11.8833,11.8888,167400.0
2005-06-15 12:20:00,21.78,21.78,21.75,21.77,87400.0,11.8888,11.8888,11.8724,11.8833,87400.0
2005-06-15 12:30:00,21.77,21.8,21.76,21.78,135800.0,11.8833,11.8997,11.8779,11.8888,135800.0
2005-06-15 12:40:00,21.78,21.78,21.77,21.77,92600.0,11.8888,11.8888,11.8833,11.8833,92600.0
2005-06-15 12:50:00,21.77,21.77,21.75,21.75,138000.0,11.8833,11.8833,11.8724,11.8724,138000.0
2005-06-15 13:00:00,21.76,21.77,21.75,21.76,47600.0,11.8779,11.8833,11.8724,11.8779,47600.0
2005-06-15 13:10:00,21.76,21.76,21.75,21.76,43200.0,11.8779,11.8779,11.8724,11.8779,43200.0
2005-06-15 13:20:00,21.75,21.75,21.75,21.75,237600.0,11.8724,11.8724,11.8724,11.8724,237600.0
2005-06-15 13:30:00,21.74,21.75,21.73,21.74,86800.0,11.867,11.8724,11.8615,11.867,86800.0
2005-06-15 13:40:00,21.73,21.74,21.72,21.73,131200.0,11.8615,11.867,11.856,11.8615,131200.0
2005-06-15 13:50:00,21.73,21.75,21.72,21.73,662600.0,11.8615,11.8724,11.856,11.8615,662600.0
2005-06-15 14:00:00,21.73,21.73,21.72,21.73,331400.0,11.8615,11.8615,11.856,11.8615,331400.0
2005-06-15 14:10:00,21.72,21.74,21.7,21.72,390800.0,11.856,11.867,11.8451,11.856,390800.0
2005-06-15 14:20:00,21.72,21.74,21.72,21.72,190400.0,11.856,11.867,11.856,11.856,190400.0
2005-06-15 14:30:00,21.72,21.75,21.72,21.72,258200.0,11.856,11.8724,11.856,11.856,258200.0
2005-06-15 14:40:00,21.72,21.75,21.72,21.75,197200.0,11.856,11.8724,11.856,11.8724,197200.0
2005-06-15 14:50:00,21.75,21.77,21.75,21.75,375800.0,11.8724,11.8833,11.8724,11.8724,375800.0
2005-06-15 15:00:00,21.75,21.75,21.74,21.74,195600.0,11.8724,11.8724,11.867,11.867,195600.0
2005-06-15 15:10:00,21.74,21.76,21.74,21.75,148000.0,11.867,11.8779,11.867,11.8724,148000.0
2005-06-15 15:20:00,21.75,21.79,21.75,21.78,341400.0,11.8724,11.8943,11.8724,11.8888,341400.0
2005-06-15 15:30:00,21.78,21.83,21.78,21.83,339200.0,11.8888,11.9161,11.8888,11.9161,339200.0
2005-06-15 15:40:00,21.82,21.84,21.81,21.82,368200.0,11.9106,11.9215,11.9052,11.9106,368200.0
2005-06-15 15:50:00,21.82,21.84,21.81,21.82,360600.0,11.9106,11.9215,11.9052,11.9106,360600.0
2005-06-16 09:30:00,21.85,21.87,21.8,21.81,337000.0,11.927,11.9379,11.8997,11.9052,337000.0
2005-06-16 09:40:00,21.81,21.82,21.75,21.78,234200.0,11.9052,11.9106,11.8724,11.8888,234200.0
2005-06-16 09:50:00,21.78,21.78,21.74,21.78,216000.0,11.8888,11.8888,11.867,11.8888,216000.0
2005-06-16 10:00:00,21.78,21.84,21.77,21.82,117000.0,11.8888,11.9215,11.8833,11.9106,117000.0
2005-06-16 10:10:00,21.81,21.82,21.77,21.77,157000.0,11.9052,11.9106,11.8833,11.8833,157000.0
2005-06-16 10:20:00,21.77,21.9,21.77,21.88,430200.0,11.8833,11.9543,11.8833,11.9434,430200.0
2005-06-16 10:30:00,21.89,21.9,21.85,21.9,129600.0,11.9488,11.9543,11.927,11.9543,129600.0
2005-06-16 10:40:00,21.9,21.91,21.86,21.87,240600.0,11.9543,11.9598,11.9325,11.9379,240600.0
2005-06-16 10:50:00,21.87,21.88,21.82,21.83,244800.0,11.9379,11.9434,11.9106,11.9161,244800.0
2005-06-16 11:00:00,21.84,21.86,21.82,21.85,145600.0,11.9215,11.9325,11.9106,11.927,145600.0
2005-06-16 11:10:00,21.86,21.86,21.8,21.82,163200.0,11.9325,11.9325,11.8997,11.9106,163200.0
2005-06-16 11:20:00,21.82,21.83,21.79,21.8,157200.0,11.9106,11.9161,11.8943,11.8997,157200.0
2005-06-16 11:30:00,21.8,21.8,21.79,21.8,148000.0,11.8997,11.8997,11.8943,11.8997,148000.0
2005-06-16 11:40:00,21.8,21.8,21.78,21.78,114200.0,11.8997,11.8997,11.8888,11.8888,114200.0
2005-06-16 11:50:00,21.78,21.83,21.78,21.8,160800.0,11.8888,11.9161,11.8888,11.8997,160800.0
2005-06-16 12:00:00,21.8,21.8,21.77,21.79,224400.0,11.8997,11.8997,11.8833,11.8943,224400.0
2005-06-16 12:10:00,21.78,21.8,21.71,21.8,239800.0,11.8888,11.8997,11.8506,11.8997,239800.0
2005-06-16 12:20:00,21.8,21.8,21.79,21.8,116000.0,11.8997,11.8997,11.8943,11.8997,116000.0
2005-06-16 12:30:00,21.8,21.85,21.79,21.83,159600.0,11.8997,11.927,11.8943,11.9161,159600.0
2005-06-16 12:40:00,21.83,21.83,21.8,21.82,93000.0,11.9161,11.9161,11.8997,11.9106,93000.0
2005-06-16 12:50:00,21.81,21.81,21.8,21.81,80200.0,11.9052,11.9052,11.8997,11.9052,80200.0
2005-06-16 13:00:00,21.81,21.82,21.8,21.81,46400.0,11.9052,11.9106,11.8997,11.9052,46400.0
2005-06-16 13:10:00,21.8,21.82,21.8,21.82,72800.0,11.8997,11.9106,11.8997,11.9106,72800.0
2005-06-16 13:20:00,21.81,21.82,21.8,21.81,71400.0,11.9052,11.9106,11.8997,11.9052,71400.0
2005-06-16 13:30:00,21.81,21.85,21.81,21.84,111800.0,11.9052,11.927,11.9052,11.9215,111800.0
2005-06-16 13:40:00,21.84,21.84,21.82,21.84,101400.0,11.9215,11.9215,11.9106,11.9215,101400.0
2005-06-16 13:50:00,21.83,21.83,21.79,21.81,144000.0,11.9161,11.9161,11.8943,11.9052,144000.0
2005-06-16 14:00:00,21.81,21.83,21.81,21.81,82400.0,11.9052,11.9161,11.9052,11.9052,82400.0
2005-06-16 14:10:00,21.81,21.82,21.79,21.8,152600.0,11.9052,11.9106,11.8943,11.8997,152600.0
2005-06-16 14:20:00,21.8,21.84,21.8,21.81,122400.0,11.8997,11.9215,11.8997,11.9052,122400.0
2005-06-16 14:30:00,21.81,21.85,21.81,21.84,145200.0,11.9052,11.927,11.9052,11.9215,145200.0
2005-06-16 14:40:00,21.84,21.87,21.83,21.86,196000.0,11.9215,11.9379,11.9161,11.9325,196000.0
2005-06-16 14:50:00,21.87,21.89,21.86,21.89,133000.0,11.9379,11.9488,11.9325,11.9488,133000.0
2005-06-16 15:00:00,21.88,21.91,21.88,21.9,233600.0,11.9434,11.9598,11.9434,11.9543,233600.0
2005-06-16 15:10:00,21.9,21.92,21.89,21.92,176600.0,11.9543,11.9652,11.9488,11.9652,176600.0
2005-06-16 15:20:00,21.91,21.93,21.9,21.92,237600.0,11.9598,11.9707,11.9543,11.9652,237600.0
2005-06-16 15:30:00,21.91,21.96,21.9,21.96,338800.0,11.9598,11.987,11.9543,11.987,338800.0
2005-06-16 15:40:00,21.96,21.97,21.93,21.93,645800.0,11.987,11.9925,11.9707,11.9707,645800.0
2005-06-16 15:50:00,21.93,21.97,21.9,21.9,376400.0,11.9707,11.9925,11.9543,11.9543,376400.0
2005-06-17 09:30:00,22.08,22.1,21.9,21.91,6104800.0,12.0525,12.0635,11.9543,11.9598,6104800.0
2005-06-17 09:40:00,21.91,21.95,21.89,21.93,487400.0,11.9598,11.9816,11.9488,11.9707,487400.0
2005-06-17 09:50:00,21.93,21.98,21.93,21.97,394400.0,11.9707,11.998,11.9707,11.9925,394400.0
2005-06-17 10:00:00,21.97,21.98,21.93,21.95,378000.0,11.9925,11.998,11.9707,11.9816,378000.0
2005-06-17 10:10:00,21.94,21.96,21.92,21.93,439600.0,11.9761,11.987,11.9652,11.9707,439600.0
2005-06-17 10:20:00,21.93,21.98,21.93,21.97,230400.0,11.9707,11.998,11.9707,11.9925,230400.0
2005-06-17 10:30:00,21.97,22.0,21.97,21.98,191000.0,11.9925,12.0089,11.9925,11.998,191000.0
2005-06-17 10:40:00,21.98,21.99,21.96,21.98,98000.0,11.998,12.0034,11.987,11.998,98000.0
2005-06-17 10:50:00,21.98,22.0,21.97,21.97,165000.0,11.998,12.0089,11.9925,11.9925,165000.0
2005-06-17 11:00:00,21.97,21.99,21.97,21.97,176800.0,11.9925,12.0034,11.9925,11.9925,176800.0
2005-06-17 11:10:00,21.97,21.99,21.97,21.97,157200.0,11.9925,12.0034,11.9925,11.9925,157200.0
2005-06-17 11:20:00,21.97,21.99,21.95,21.98,243400.0,11.9925,12.0034,11.9816,11.998,243400.0
2005-06-17 11:30:00,21.98,21.98,21.95,21.96,184200.0,11.998,11.998,11.9816,11.987,184200.0
2005-06-17 11:40:00,21.96,21.97,21.94,21.95,132800.0,11.987,11.9925,11.9761,11.9816,132800.0
2005-06-17 11:50:00,21.95,21.98,21.95,21.96,115200.0,11.9816,11.998,11.9816,11.987,115200.0
2005-06-17 12:00:00,21.97,21.98,21.95,21.96,78200.0,11.9925,11.998,11.9816,11.987,78200.0
2005-06-17 12:10:00,21.96,21.97,21.95,21.96,116800.0,11.987,11.9925,11.9816,11.987,116800.0
2005-06-17 12:20:00,21.95,21.96,21.95,21.96,91600.0,11.9816,11.987,11.9816,11.987,91600.0
2005-06-17 12:30:00,21.95,21.98,21.95,21.96,128000.0,11.9816,11.998,11.9816,11.987,128000.0
2005-06-17 12:40:00,21.96,21.98,21.96,21.96,97400.0,11.987,11.998,11.987,11.987,97400.0
2005-06-17 12:50:00,21.96,21.98,21.96,21.97,79600.0,11.987,11.998,11.987,11.9925,79600.0
2005-06-17 13:00:00,21.97,21.98,21.97,21.97,63200.0,11.9925,11.998,11.9925,11.9925,63200.0
2005-06-17 13:10:00,21.97,22.02,21.96,22.0,158200.0,11.9925,12.0198,11.987,12.0089,158200.0
2005-06-17 13:20:00,22.0,22.02,22.0,22.02,108600.0,12.0089,12.0198,12.0089,12.0198,108600.0
2005-06-17 13:30:00,22.02,22.03,22.0,22.0,201600.0,12.0198,12.0253,12.0089,12.0089,201600.0
2005-06-17 13:40:00,22.01,22.03,22.0,22.03,107200.0,12.0143,12.0253,12.0089,12.0253,107200.0
2005-06-17 13:50:00,22.02,22.06,22.02,22.06,165400.0,12.0198,12.0416,12.0198,12.0416,165400.0
2005-06-17 14:00:00,22.06,22.1,22.05,22.1,299000.0,12.0416,12.0635,12.0362,12.0635,299000.0
2005-06-17 14:10:00,22.1,22.1,22.09,22.1,194000.0,12.0635,12.0635,12.058,12.0635,194000.0
2005-06-17 14:20:00,22.1,22.1,22.07,22.07,181800.0,12.0635,12.0635,12.0471,12.0471,181800.0
2005-06-17 14:30:00,22.07,22.08,22.05,22.05,173600.0,12.0471,12.0525,12.0362,12.0362,173600.0
2005-06-17 14:40:00,22.05,22.06,22.05,22.05,151800.0,12.0362,12.0416,12.0362,12.0362,151800.0
2005-06-17 14:50:00,22.05,22.06,22.05,22.06,143800.0,12.0362,12.0416,12.0362,12.0416,143800.0
2005-06-17 15:00:00,22.06,22.06,22.04,22.04,296800.0,12.0416,12.0416,12.0307,12.0307,296800.0
2005-06-17 15:10:00,22.04,22.04,22.02,22.03,181400.0,12.0307,12.0307,12.0198,12.0253,181400.0
2005-06-17 15:20:00,22.03,22.05,22.02,22.02,204000.0,12.0253,12.0362,12.0198,12.0198,204000.0
2005-06-17 15:30:00,22.03,22.04,22.01,22.01,179600.0,12.0253,12.0307,12.0143,12.0143,179600.0
2005-06-17 15:40:00,22.0,22.0,21.98,21.99,243600.0,12.0089,12.0089,11.998,12.0034,243600.0
2005-06-17 15:50:00,21.99,22.03,21.99,22.02,399600.0,12.0034,12.0253,12.0034,12.0198,399600.0
2005-06-20 09:30:00,21.9,21.98,21.88,21.93,357000.0,11.9543,11.998,11.9434,11.9707,357000.0
2005-06-20 09:40:00,21.93,21.95,21.92,21.93,141000.0,11.9707,11.9816,11.9652,11.9707,141000.0
2005-06-20 09:50:00,21.92,21.93,21.9,21.92,102600.0,11.9652,11.9707,11.9543,11.9652,102600.0
2005-06-20 10:00:00,21.92,21.93,21.9,21.93,149800.0,11.9652,11.9707,11.9543,11.9707,149800.0
2005-06-20 10:10:00,21.92,21.95,21.91,21.93,131600.0,11.9652,11.9816,11.9598,11.9707,131600.0
2005-06-20 10:20:00,21.93,21.95,21.92,21.94,125400.0,11.9707,11.9816,11.9652,11.9761,125400.0
2005-06-20 10:30:00,21.95,21.98,21.92,21.98,163200.0,11.9816,11.998,11.9652,11.998,163200.0
2005-06-20 10:40:00,21.99,21.99,21.93,21.93,114800.0,12.0034,12.0034,11.9707,11.9707,114800.0
2005-06-20 10:50:00,21.93,21.96,21.92,21.96,214800.0,11.9707,11.987,11.9652,11.987,214800.0
2005-06-20 11:00:00,21.95,21.98,21.92,21.94,147000.0,11.9816,11.998,11.9652,11.9761,147000.0
2005-06-20 11:10:00,21.94,21.95,21.92,21.93,82600.0,11.9761,11.9816,11.9652,11.9707,82600.0
2005-06-20 11:20:00,21.93,21.95,21.92,21.94,126400.0,11.9707,11.9816,11.9652,11.9761,126400.0
2005-06-20 11:30:00,21.94,21.95,21.92,21.93,108800.0,11.9761,11.9816,11.9652,11.9707,108800.0
2005-06-20 11:40:00,21.93,21.93,21.91,21.93,92200.0,11.9707,11.9707,11.9598,11.9707,92200.0
2005-06-20 11:50:00,21.92,21.93,21.92,21.93,108000.0,11.9652,11.9707,11.9652,11.9707,108000.0
2005-06-20 12:00:00,21.93,21.95,21.93,21.93,184000.0,11.9707,11.9816,11.9707,11.9707,184000.0
2005-06-20 12:10:00,21.93,21.93,21.93,21.93,146200.0,11.9707,11.9707,11.9707,11.9707,146200.0
2005-06-20 12:20:00,21.93,21.93,21.92,21.92,89200.0,11.9707,11.9707,11.9652,11.9652,89200.0
2005-06-20 12:30:00,21.92,21.93,21.92,21.93,73400.0,11.9652,11.9707,11.9652,11.9707,73400.0
2005-06-20 12:40:00,21.93,21.93,21.92,21.93,74200.0,11.9707,11.9707,11.9652,11.9707,74200.0
2005-06-20 12:50:00,21.93,21.93,21.92,21.92,102400.0,11.9707,11.9707,11.9652,11.9652,102400.0
2005-06-20 13:00:00,21.93,21.93,21.92,21.93,110400.0,11.9707,11.9707,11.9652,11.9707,110400.0
2005-06-20 13:10:00,21.93,21.93,21.92,21.92,56400.0,11.9707,11.9707,11.9652,11.9652,56400.0
2005-06-20 13:20:00,21.92,21.93,21.92,21.92,103200.0,11.9652,11.9707,11.9652,11.9652,103200.0
2005-06-20 13:30:00,21.93,21.93,21.92,21.93,111200.0,11.9707,11.9707,11.9652,11.9707,111200.0
2005-06-20 13:40:00,21.93,21.95,21.93,21.93,70400.0,11.9707,11.9816,11.9707,11.9707,70400.0
2005-06-20 13:50:00,21.93,21.93,21.92,21.93,178400.0,11.9707,11.9707,11.9652,11.9707,178400.0
2005-06-20 14:00:00,21.93,21.93,21.92,21.93,138600.0,11.9707,11.9707,11.9652,11.9707,138600.0
2005-06-20 14:10:00,21.92,21.93,21.92,21.92,113400.0,11.9652,11.9707,11.9652,11.9652,113400.0
2005-06-20 14:20:00,21.92,21.95,21.92,21.95,104800.0,11.9652,11.9816,11.9652,11.9816,104800.0
2005-06-20 14:30:00,21.94,21.98,21.92,21.95,150600.0,11.9761,11.998,11.9652,11.9816,150600.0
2005-06-20 14:40:00,21.95,22.0,21.95,21.99,103800.0,11.9816,12.0089,11.9816,12.0034,103800.0
2005-06-20 14:50:00,21.99,22.0,21.96,21.98,105200.0,12.0034,12.0089,11.987,11.998,105200.0
2005-06-20 15:00:00,21.98,22.02,21.96,22.02,255600.0,11.998,12.0198,11.987,12.0198,255600.0
2005-06-20 15:10:00,22.02,22.03,22.0,22.02,201800.0,12.0198,12.0253,12.0089,12.0198,201800.0
2005-06-20 15:20:00,22.01,22.02,22.0,22.02,166200.0,12.0143,12.0198,12.0089,12.0198,166200.0
2005-06-20 15:30:00,22.02,22.03,22.01,22.02,165600.0,12.0198,12.0253,12.0143,12.0198,165600.0
2005-06-20 15:40:00,22.01,22.02,21.98,22.0,276400.0,12.0143,12.0198,11.998,12.0089,276400.0
2005-06-20 15:50:00,22.0,22.0,21.97,21.97,265600.0,12.0089,12.0089,11.9925,11.9925,265600.0
2005-06-21 09:30:00,21.9,21.98,21.88,21.95,392600.0,11.9543,11.998,11.9434,11.9816,392600.0
2005-06-21 09:40:00,21.95,21.95,21.92,21.93,165000.0,11.9816,11.9816,11.9652,11.9707,165000.0
2005-06-21 09:50:00,21.93,21.94,21.88,21.89,221600.0,11.9707,11.9761,11.9434,11.9488,221600.0
2005-06-21 10:00:00,21.89,21.91,21.88,21.88,263800.0,11.9488,11.9598,11.9434,11.9434,263800.0
2005-06-21 10:10:00,21.88,21.91,21.86,21.9,200400.0,11.9434,11.9598,11.9325,11.9543,200400.0
2005-06-21 10:20:00,21.9,21.95,21.87,21.94,172600.0,11.9543,11.9816,11.9379,11.9761,172600.0
2005-06-21 10:30:00,21.93,21.97,21.9,21.91,188800.0,11.9707,11.9925,11.9543,11.9598,188800.0
2005-06-21 10:40:00,21.9,21.97,21.9,21.9,108000.0,11.9543,11.9925,11.9543,11.9543,108000.0
2005-06-21 10:50:00,21.9,21.9,21.86,21.87,136400.0,11.9543,11.9543,11.9325,11.9379,136400.0
2005-06-21 11:00:00,21.88,21.89,21.87,21.88,111800.0,11.9434,11.9488,11.9379,11.9434,111800.0
2005-06-21 11:10:00,21.89,21.9,21.87,21.88,99400.0,11.9488,11.9543,11.9379,11.9434,99400.0
2005-06-21 11:20:00,21.88,21.88,21.83,21.85,170400.0,11.9434,11.9434,11.9161,11.927,170400.0
2005-06-21 11:30:00,21.84,21.86,21.83,21.86,162600.0,11.9215,11.9325,11.9161,11.9325,162600.0
2005-06-21 11:40:00,21.86,21.86,21.84,21.85,89000.0,11.9325,11.9325,11.9215,11.927,89000.0
2005-06-21 11:50:00,21.85,21.85,21.84,21.84,55600.0,11.927,11.927,11.9215,11.9215,55600.0
2005-06-21 12:00:00,21.85,21.86,21.84,21.85,136400.0,11.927,11.9325,11.9215,11.927,136400.0
2005-06-21 12:10:00,21.84,21.88,21.83,21.87,104000.0,11.9215,11.9434,11.9161,11.9379,104000.0
2005-06-21 12:20:00,21.86,21.86,21.84,21.85,124600.0,11.9325,11.9325,11.9215,11.927,124600.0
2005-06-21 12:30:00,21.85,21.88,21.85,21.88,154400.0,11.927,11.9434,11.927,11.9434,154400.0
2005-06-21 12:40:00,21.88,21.89,21.86,21.86,97400.0,11.9434,11.9488,11.9325,11.9325,97400.0
2005-06-21 12:50:00,21.87,21.88,21.86,21.88,182000.0,11.9379,11.9434,11.9325,11.9434,182000.0
2005-06-21 13:00:00,21.87,21.88,21.86,21.87,191400.0,11.9379,11.9434,11.9325,11.9379,191400.0
2005-06-21 13:10:00,21.87,21.88,21.86,21.87,164200.0,11.9379,11.9434,11.9325,11.9379,164200.0
2005-06-21 13:20:00,21.87,21.88,21.86,21.86,123800.0,11.9379,11.9434,11.9325,11.9325,123800.0
2005-06-21 13:30:00,21.86,21.86,21.86,21.86,77400.0,11.9325,11.9325,11.9325,11.9325,77400.0
2005-06-21 13:40:00,21.86,21.89,21.86,21.86,97600.0,11.9325,11.9488,11.9325,11.9325,97600.0
2005-06-21 13:50:00,21.86,21.89,21.85,21.86,143000.0,11.9325,11.9488,11.927,11.9325,143000.0
2005-06-21 14:00:00,21.85,21.86,21.83,21.84,141400.0,11.927,11.9325,11.9161,11.9215,141400.0
2005-06-21 14:10:00,21.84,21.87,21.84,21.86,117200.0,11.9215,11.9379,11.9215,11.9325,117200.0
2005-06-21 14:20:00,21.86,21.86,21.84,21.85,120000.0,11.9325,11.9325,11.9215,11.927,120000.0
2005-06-21 14:30:00,21.85,21.86,21.82,21.82,172800.0,11.927,11.9325,11.9106,11.9106,172800.0
2005-06-21 14:40:00,21.82,21.82,21.79,21.82,247600.0,11.9106,11.9106,11.8943,11.9106,247600.0
2005-06-21 14:50:00,21.82,21.83,21.79,21.8,201200.0,11.9106,11.9161,11.8943,11.8997,201200.0
2005-06-21 15:00:00,21.8,21.82,21.78,21.81,227800.0,11.8997,11.9106,11.8888,11.9052,227800.0
2005-06-21 15:10:00,21.81,21.81,21.79,21.8,274800.0,11.9052,11.9052,11.8943,11.8997,274800.0
2005-06-21 15:20:00,21.8,21.81,21.79,21.8,224800.0,11.8997,11.9052,11.8943,11.8997,224800.0
2005-06-21 15:30:00,21.8,21.86,21.8,21.86,324200.0,11.8997,11.9325,11.8997,11.9325,324200.0
2005-06-21 15:40:00,21.85,21.86,21.83,21.84,600400.0,11.927,11.9325,11.9161,11.9215,600400.0
2005-06-21 15:50:00,21.84,21.86,21.83,21.83,289200.0,11.9215,11.9325,11.9161,11.9161,289200.0
2005-06-22 09:30:00,21.84,21.88,21.81,21.86,479800.0,11.9215,11.9434,11.9052,11.9325,479800.0
2005-06-22 09:40:00,21.86,21.86,21.82,21.84,396000.0,11.9325,11.9325,11.9106,11.9215,396000.0
2005-06-22 09:50:00,21.84,21.86,21.79,21.79,377600.0,11.9215,11.9325,11.8943,11.8943,377600.0
2005-06-22 10:00:00,21.79,21.81,21.78,21.79,238800.0,11.8943,11.9052,11.8888,11.8943,238800.0
2005-06-22 10:10:00,21.79,21.91,21.79,21.83,487200.0,11.8943,11.9598,11.8943,11.9161,487200.0
2005-06-22 10:20:00,21.83,21.86,21.82,21.83,178000.0,11.9161,11.9325,11.9106,11.9161,178000.0
2005-06-22 10:30:00,21.83,21.88,21.82,21.85,306000.0,11.9161,11.9434,11.9106,11.927,306000.0
2005-06-22 10:40:00,21.85,21.85,21.78,21.79,370000.0,11.927,11.927,11.8888,11.8943,370000.0
2005-06-22 10:50:00,21.79,21.8,21.78,21.8,251600.0,11.8943,11.8997,11.8888,11.8997,251600.0
2005-06-22 11:00:00,21.79,21.81,21.77,21.79,240800.0,11.8943,11.9052,11.8833,11.8943,240800.0
2005-06-22 11:10:00,21.78,21.79,21.75,21.76,123200.0,11.8888,11.8943,11.8724,11.8779,123200.0
2005-06-22 11:20:00,21.76,21.78,21.75,21.77,180000.0,11.8779,11.8888,11.8724,11.8833,180000.0
2005-06-22 11:30:00,21.77,21.8,21.75,21.78,182800.0,11.8833,11.8997,11.8724,11.8888,182800.0
2005-06-22 11:40:00,21.79,21.8,21.77,21.78,69000.0,11.8943,11.8997,11.8833,11.8888,69000.0
2005-06-22 11:50:00,21.79,21.79,21.76,21.76,88000.0,11.8943,11.8943,11.8779,11.8779,88000.0
2005-06-22 12:00:00,21.77,21.78,21.75,21.77,110200.0,11.8833,11.8888,11.8724,11.8833,110200.0
2005-06-22 12:10:00,21.77,21.8,21.76,21.78,105200.0,11.8833,11.8997,11.8779,11.8888,105200.0
2005-06-22 12:20:00,21.78,21.79,21.77,21.77,110000.0,11.8888,11.8943,11.8833,11.8833,110000.0
2005-06-22 12:30:00,21.77,21.77,21.75,21.75,117600.0,11.8833,11.8833,11.8724,11.8724,117600.0
2005-06-22 12:40:00,21.75,21.77,21.75,21.75,114200.0,11.8724,11.8833,11.8724,11.8724,114200.0
2005-06-22 12:50:00,21.75,21.78,21.75,21.77,111400.0,11.8724,11.8888,11.8724,11.8833,111400.0
2005-06-22 13:00:00,21.78,21.79,21.75,21.75,117400.0,11.8888,11.8943,11.8724,11.8724,117400.0
2005-06-22 13:10:00,21.75,21.77,21.75,21.75,173600.0,11.8724,11.8833,11.8724,11.8724,173600.0
2005-06-22 13:20:00,21.75,21.77,21.74,21.75,104000.0,11.8724,11.8833,11.867,11.8724,104000.0
2005-06-22 13:30:00,21.74,21.75,21.74,21.74,165400.0,11.867,11.8724,11.867,11.867,165400.0
2005-06-22 13:40:00,21.74,21.75,21.68,21.71,353800.0,11.867,11.8724,11.8342,11.8506,353800.0
2005-06-22 13:50:00,21.71,21.71,21.68,21.69,78400.0,11.8506,11.8506,11.8342,11.8397,78400.0
2005-06-22 14:00:00,21.69,21.69,21.63,21.66,323200.0,11.8397,11.8397,11.8069,11.8233,323200.0
2005-06-22 14:10:00,21.66,21.72,21.66,21.71,224200.0,11.8233,11.856,11.8233,11.8506,224200.0
2005-06-22 14:20:00,21.71,21.72,21.68,21.7,161600.0,11.8506,11.856,11.8342,11.8451,161600.0
2005-06-22 14:30:00,21.7,21.7,21.68,21.68,222600.0,11.8451,11.8451,11.8342,11.8342,222600.0
2005-06-22 14:40:00,21.69,21.69,21.68,21.68,101800.0,11.8397,11.8397,11.8342,11.8342,101800.0
2005-06-22 14:50:00,21.68,21.68,21.65,21.68,200200.0,11.8342,11.8342,11.8178,11.8342,200200.0
2005-06-22 15:00:00,21.68,21.71,21.68,21.7,322400.0,11.8342,11.8506,11.8342,11.8451,322400.0
2005-06-22 15:10:00,21.7,21.7,21.68,21.7,244400.0,11.8451,11.8451,11.8342,11.8451,244400.0
2005-06-22 15:20:00,21.7,21.7,21.68,21.7,238600.0,11.8451,11.8451,11.8342,11.8451,238600.0
2005-06-22 15:30:00,21.7,21.71,21.68,21.71,443200.0,11.8451,11.8506,11.8342,11.8506,443200.0
2005-06-22 15:40:00,21.7,21.73,21.68,21.73,597200.0,11.8451,11.8615,11.8342,11.8615,597200.0
2005-06-22 15:50:00,21.73,21.74,21.7,21.72,804200.0,11.8615,11.867,11.8451,11.856,804200.0
2005-06-23 09:30:00,21.68,21.72,21.67,21.7,345000.0,11.8342,11.856,11.8287,11.8451,345000.0
2005-06-23 09:40:00,21.7,21.72,21.68,21.72,207600.0,11.8451,11.856,11.8342,11.856,207600.0
2005-06-23 09:50:00,21.72,21.72,21.67,21.68,139400.0,11.856,11.856,11.8287,11.8342,139400.0
2005-06-23 10:00:00,21.68,21.7,21.66,21.67,299800.0,11.8342,11.8451,11.8233,11.8287,299800.0
2005-06-23 10:10:00,21.67,21.68,21.66,21.68,161400.0,11.8287,11.8342,11.8233,11.8342,161400.0
2005-06-23 10:20:00,21.68,21.68,21.67,21.68,90800.0,11.8342,11.8342,11.8287,11.8342,90800.0
2005-06-23 10:30:00,21.68,21.68,21.66,21.68,169000.0,11.8342,11.8342,11.8233,11.8342,169000.0
2005-06-23 10:40:00,21.68,21.7,21.68,21.68,125400.0,11.8342,11.8451,11.8342,11.8342,125400.0
2005-06-23 10:50:00,21.68,21.71,21.66,21.7,180200.0,11.8342,11.8506,11.8233,11.8451,180200.0
2005-06-23 11:00:00,21.7,21.72,21.69,21.71,162600.0,11.8451,11.856,11.8397,11.8506,162600.0
2005-06-23 11:10:00,21.72,21.73,21.71,21.72,137000.0,11.856,11.8615,11.8506,11.856,137000.0
2005-06-23 11:20:00,21.72,21.75,21.72,21.72,262600.0,11.856,11.8724,11.856,11.856,262600.0
2005-06-23 11:30:00,21.72,21.74,21.71,21.73,106800.0,11.856,11.867,11.8506,11.8615,106800.0
2005-06-23 11:40:00,21.74,21.74,21.71,21.72,191600.0,11.867,11.867,11.8506,11.856,191600.0
2005-06-23 11:50:00,21.71,21.72,21.7,21.7,236000.0,11.8506,11.856,11.8451,11.8451,236000.0
2005-06-23 12:00:00,21.71,21.73,21.7,21.71,180000.0,11.8506,11.8615,11.8451,11.8506,180000.0
2005-06-23 12:10:00,21.71,21.73,21.7,21.71,101000.0,11.8506,11.8615,11.8451,11.8506,101000.0
2005-06-23 12:20:00,21.71,21.72,21.69,21.7,113200.0,11.8506,11.856,11.8397,11.8451,113200.0
2005-06-23 12:30:00,21.69,21.71,21.69,21.7,80200.0,11.8397,11.8506,11.8397,11.8451,80200.0
2005-06-23 12:40:00,21.7,21.71,21.69,21.7,80200.0,11.8451,11.8506,11.8397,11.8451,80200.0
2005-06-23 12:50:00,21.7,21.71,21.68,21.68,74000.0,11.8451,11.8506,11.8342,11.8342,74000.0
2005-06-23 13:00:00,21.69,21.7,21.68,21.68,118800.0,11.8397,11.8451,11.8342,11.8342,118800.0
2005-06-23 13:10:00,21.68,21.7,21.66,21.68,170200.0,11.8342,11.8451,11.8233,11.8342,170200.0
2005-06-23 13:20:00,21.68,21.7,21.68,21.7,62400.0,11.8342,11.8451,11.8342,11.8451,62400.0
2005-06-23 13:30:00,21.69,21.7,21.65,21.65,306000.0,11.8397,11.8451,11.8178,11.8178,306000.0
2005-06-23 13:40:00,21.65,21.66,21.59,21.6,356200.0,11.8178,11.8233,11.7851,11.7905,356200.0
2005-06-23 13:50:00,21.61,21.63,21.56,21.57,358800.0,11.796,11.8069,11.7687,11.7742,358800.0
2005-06-23 14:00:00,21.57,21.6,21.55,21.57,233600.0,11.7742,11.7905,11.7632,11.7742,233600.0
2005-06-23 14:10:00,21.57,21.61,21.56,21.61,162600.0,11.7742,11.796,11.7687,11.796,162600.0
2005-06-23 14:20:00,21.6,21.61,21.57,21.58,138400.0,11.7905,11.796,11.7742,11.7796,138400.0
2005-06-23 14:30:00,21.58,21.6,21.57,21.59,96000.0,11.7796,11.7905,11.7742,11.7851,96000.0
2005-06-23 14:40:00,21.59,21.6,21.57,21.59,154600.0,11.7851,11.7905,11.7742,11.7851,154600.0
2005-06-23 14:50:00,21.59,21.6,21.56,21.58,241000.0,11.7851,11.7905,11.7687,11.7796,241000.0
2005-06-23 15:00:00,21.58,21.59,21.55,21.57,389200.0,11.7796,11.7851,11.7632,11.7742,389200.0
2005-06-23 15:10:00,21.57,21.61,21.57,21.58,285600.0,11.7742,11.796,11.7742,11.7796,285600.0
2005-06-23 15:20:00,21.58,21.58,21.53,21.54,427400.0,11.7796,11.7796,11.7523,11.7578,427400.0
2005-06-23 15:30:00,21.54,21.56,21.51,21.55,613200.0,11.7578,11.7687,11.7414,11.7632,613200.0
2005-06-23 15:40:00,21.54,21.57,21.52,21.54,474800.0,11.7578,11.7742,11.7469,11.7578,474800.0
2005-06-23 15:50:00,21.54,21.55,21.5,21.53,804400.0,11.7578,11.7632,11.736,11.7523,804400.0
2005-06-24 09:30:00,21.47,21.5,21.45,21.48,558400.0,11.7196,11.736,11.7087,11.725,558400.0
2005-06-24 09:40:00,21.48,21.49,21.43,21.45,223400.0,11.725,11.7305,11.6977,11.7087,223400.0
2005-06-24 09:50:00,21.45,21.47,21.41,21.47,203200.0,11.7087,11.7196,11.6868,11.7196,203200.0
2005-06-24 10:00:00,21.47,21.49,21.42,21.46,240400.0,11.7196,11.7305,11.6923,11.7141,240400.0
2005-06-24 10:10:00,21.47,21.48,21.42,21.43,173400.0,11.7196,11.725,11.6923,11.6977,173400.0
2005-06-24 10:20:00,21.43,21.44,21.41,21.42,121400.0,11.6977,11.7032,11.6868,11.6923,121400.0
2005-06-24 10:30:00,21.42,21.47,21.41,21.46,143600.0,11.6923,11.7196,11.6868,11.7141,143600.0
2005-06-24 10:40:00,21.46,21.5,21.46,21.48,181200.0,11.7141,11.736,11.7141,11.725,181200.0
2005-06-24 10:50:00,21.48,21.49,21.44,21.48,159200.0,11.725,11.7305,11.7032,11.725,159200.0
2005-06-24 11:00:00,21.48,21.5,21.47,21.49,165600.0,11.725,11.736,11.7196,11.7305,165600.0
2005-06-24 11:10:00,21.49,21.5,21.47,21.48,212000.0,11.7305,11.736,11.7196,11.725,212000.0
2005-06-24 11:20:00,21.48,21.48,21.45,21.46,109200.0,11.725,11.725,11.7087,11.7141,109200.0
2005-06-24 11:30:00,21.45,21.46,21.41,21.41,251000.0,11.7087,11.7141,11.6868,11.6868,251000.0
2005-06-24 11:40:00,21.41,21.42,21.41,21.41,135200.0,11.6868,11.6923,11.6868,11.6868,135200.0
2005-06-24 11:50:00,21.41,21.43,21.4,21.43,143800.0,11.6868,11.6977,11.6814,11.6977,143800.0
2005-06-24 12:00:00,21.43,21.43,21.38,21.4,195600.0,11.6977,11.6977,11.6704,11.6814,195600.0
2005-06-24 12:10:00,21.4,21.42,21.38,21.41,154400.0,11.6814,11.6923,11.6704,11.6868,154400.0
2005-06-24 12:20:00,21.41,21.41,21.38,21.4,119200.0,11.6868,11.6868,11.6704,11.6814,119200.0
2005-06-24 12:30:00,21.4,21.44,21.39,21.42,204400.0,11.6814,11.7032,11.6759,11.6923,204400.0
2005-06-24 12:40:00,21.42,21.42,21.4,21.41,114400.0,11.6923,11.6923,11.6814,11.6868,114400.0
2005-06-24 12:50:00,21.41,21.45,21.41,21.42,145000.0,11.6868,11.7087,11.6868,11.6923,145000.0
2005-06-24 13:00:00,21.43,21.43,21.42,21.43,130200.0,11.6977,11.6977,11.6923,11.6977,130200.0
2005-06-24 13:10:00,21.43,21.43,21.41,21.42,161400.0,11.6977,11.6977,11.6868,11.6923,161400.0
2005-06-24 13:20:00,21.43,21.43,21.4,21.4,104000.0,11.6977,11.6977,11.6814,11.6814,104000.0
2005-06-24 13:30:00,21.4,21.41,21.38,21.39,251000.0,11.6814,11.6868,11.6704,11.6759,251000.0
2005-06-24 13:40:00,21.39,21.39,21.32,21.34,370200.0,11.6759,11.6759,11.6377,11.6486,370200.0
2005-06-24 13:50:00,21.34,21.35,21.29,21.31,496600.0,11.6486,11.6541,11.6213,11.6322,496600.0
2005-06-24 14:00:00,21.31,21.31,21.28,21.3,272400.0,11.6322,11.6322,11.6159,11.6268,272400.0
2005-06-24 14:10:00,21.3,21.3,21.28,21.28,324400.0,11.6268,11.6268,11.6159,11.6159,324400.0
2005-06-24 14:20:00,21.28,21.28,21.25,21.28,361000.0,11.6159,11.6159,11.5995,11.6159,361000.0
2005-06-24 14:30:00,21.27,21.28,21.21,21.23,481600.0,11.6104,11.6159,11.5777,11.5886,481600.0
2005-06-24 14:40:00,21.22,21.25,21.21,21.21,312000.0,11.5831,11.5995,11.5777,11.5777,312000.0
2005-06-24 14:50:00,21.21,21.21,21.16,21.19,607200.0,11.5777,11.5777,11.5504,11.5667,607200.0
2005-06-24 15:00:00,21.2,21.21,21.16,21.18,319400.0,11.5722,11.5777,11.5504,11.5613,319400.0
2005-06-24 15:10:00,21.18,21.23,21.18,21.22,502400.0,11.5613,11.5886,11.5613,11.5831,502400.0
2005-06-24 15:20:00,21.22,21.26,21.21,21.26,453000.0,11.5831,11.6049,11.5777,11.6049,453000.0
2005-06-24 15:30:00,21.27,21.28,21.25,21.26,458200.0,11.6104,11.6159,11.5995,11.6049,458200.0
2005-06-24 15:40:00,21.26,21.27,21.14,21.14,1164000.0,11.6049,11.6104,11.5394,11.5394,1164000.0
2005-06-24 15:50:00,21.14,21.15,21.07,21.11,1939600.0,11.5394,11.5449,11.5012,11.5231,1939600.0
2005-06-27 09:30:00,21.13,21.2,21.11,21.18,584200.0,11.534,11.5722,11.5231,11.5613,584200.0
2005-06-27 09:40:00,21.18,21.18,21.14,21.16,506400.0,11.5613,11.5613,11.5394,11.5504,506400.0
2005-06-27 09:50:00,21.16,21.18,21.14,21.14,359800.0,11.5504,11.5613,11.5394,11.5394,359800.0
2005-06-27 10:00:00,21.14,21.17,21.14,21.15,304400.0,11.5394,11.5558,11.5394,11.5449,304400.0
2005-06-27 10:10:00,21.14,21.15,21.11,21.14,333200.0,11.5394,11.5449,11.5231,11.5394,333200.0
2005-06-27 10:20:00,21.15,21.16,21.14,21.15,222800.0,11.5449,11.5504,11.5394,11.5449,222800.0
2005-06-27 10:30:00,21.15,21.17,21.14,21.14,153800.0,11.5449,11.5558,11.5394,11.5394,153800.0
2005-06-27 10:40:00,21.14,21.17,21.14,21.15,209600.0,11.5394,11.5558,11.5394,11.5449,209600.0
2005-06-27 10:50:00,21.15,21.17,21.14,21.16,222400.0,11.5449,11.5558,11.5394,11.5504,222400.0
2005-06-27 11:00:00,21.16,21.16,21.13,21.14,152600.0,11.5504,11.5504,11.534,11.5394,152600.0
2005-06-27 11:10:00,21.14,21.15,21.13,21.13,216800.0,11.5394,11.5449,11.534,11.534,216800.0
2005-06-27 11:20:00,21.14,21.14,21.11,21.14,183000.0,11.5394,11.5394,11.5231,11.5394,183000.0
2005-06-27 11:30:00,21.13,21.13,21.1,21.11,165400.0,11.534,11.534,11.5176,11.5231,165400.0
2005-06-27 11:40:00,21.11,21.12,21.1,21.11,191600.0,11.5231,11.5285,11.5176,11.5231,191600.0
2005-06-27 11:50:00,21.11,21.15,21.11,21.14,121000.0,11.5231,11.5449,11.5231,11.5394,121000.0
2005-06-27 12:00:00,21.14,21.18,21.13,21.16,228000.0,11.5394,11.5613,11.534,11.5504,228000.0
2005-06-27 12:10:00,21.17,21.2,21.16,21.19,238200.0,11.5558,11.5722,11.5504,11.5667,238200.0
2005-06-27 12:20:00,21.19,21.22,21.18,21.21,157600.0,11.5667,11.5831,11.5613,11.5777,157600.0
2005-06-27 12:30:00,21.21,21.23,21.19,21.22,114800.0,11.5777,11.5886,11.5667,11.5831,114800.0
2005-06-27 12:40:00,21.23,21.24,21.18,21.2,168800.0,11.5886,11.594,11.5613,11.5722,168800.0
2005-06-27 12:50:00,21.19,21.19,21.15,21.17,223800.0,11.5667,11.5667,11.5449,11.5558,223800.0
2005-06-27 13:00:00,21.16,21.18,21.14,21.18,130400.0,11.5504,11.5613,11.5394,11.5613,130400.0
2005-06-27 13:10:00,21.18,21.2,21.18,21.18,150800.0,11.5613,11.5722,11.5613,11.5613,150800.0
2005-06-27 13:20:00,21.19,21.22,21.19,21.2,134000.0,11.5667,11.5831,11.5667,11.5722,134000.0
2005-06-27 13:30:00,21.2,21.2,21.18,21.19,133200.0,11.5722,11.5722,11.5613,11.5667,133200.0
2005-06-27 13:40:00,21.19,21.2,21.11,21.13,290800.0,11.5667,11.5722,11.5231,11.534,290800.0
2005-06-27 13:50:00,21.14,21.14,21.1,21.1,162000.0,11.5394,11.5394,11.5176,11.5176,162000.0
2005-06-27 14:00:00,21.1,21.12,21.09,21.1,254600.0,11.5176,11.5285,11.5121,11.5176,254600.0
2005-06-27 14:10:00,21.1,21.11,21.04,21.07,354200.0,11.5176,11.5231,11.4849,11.5012,354200.0
2005-06-27 14:20:00,21.07,21.1,21.06,21.08,183800.0,11.5012,11.5176,11.4958,11.5067,183800.0
2005-06-27 14:30:00,21.08,21.11,21.08,21.09,200000.0,11.5067,11.5231,11.5067,11.5121,200000.0
2005-06-27 14:40:00,21.08,21.1,21.08,21.09,170200.0,11.5067,11.5176,11.5067,11.5121,170200.0
2005-06-27 14:50:00,21.1,21.11,21.09,21.1,113400.0,11.5176,11.5231,11.5121,11.5176,113400.0
2005-06-27 15:00:00,21.1,21.11,21.08,21.11,158200.0,11.5176,11.5231,11.5067,11.5231,158200.0
2005-06-27 15:10:00,21.11,21.14,21.11,21.13,210600.0,11.5231,11.5394,11.5231,11.534,210600.0
2005-06-27 15:20:00,21.14,21.17,21.13,21.16,211800.0,11.5394,11.5558,11.534,11.5504,211800.0
2005-06-27 15:30:00,21.16,21.19,21.16,21.18,294000.0,11.5504,11.5667,11.5504,11.5613,294000.0
2005-06-27 15:40:00,21.18,21.19,21.18,21.18,267200.0,11.5613,11.5667,11.5613,11.5613,267200.0
2005-06-27 15:50:00,21.18,21.2,21.16,21.18,366400.0,11.5613,11.5722,11.5504,11.5613,366400.0
2005-06-28 09:30:00,21.35,21.35,21.25,21.27,753200.0,11.6541,11.6541,11.5995,11.6104,753200.0
2005-06-28 09:40:00,21.25,21.3,21.24,21.29,440800.0,11.5995,11.6268,11.594,11.6213,440800.0
2005-06-28 09:50:00,21.29,21.3,21.24,21.25,330600.0,11.6213,11.6268,11.594,11.5995,330600.0
2005-06-28 10:00:00,21.25,21.29,21.25,21.26,251200.0,11.5995,11.6213,11.5995,11.6049,251200.0
2005-06-28 10:10:00,21.26,21.3,21.25,21.3,220200.0,11.6049,11.6268,11.5995,11.6268,220200.0
2005-06-28 10:20:00,21.3,21.32,21.29,21.32,218600.0,11.6268,11.6377,11.6213,11.6377,218600.0
2005-06-28 10:30:00,21.31,21.34,21.3,21.31,225600.0,11.6322,11.6486,11.6268,11.6322,225600.0
2005-06-28 10:40:00,21.31,21.33,21.3,21.33,201400.0,11.6322,11.6432,11.6268,11.6432,201400.0
2005-06-28 10:50:00,21.33,21.34,21.29,21.31,223200.0,11.6432,11.6486,11.6213,11.6322,223200.0
2005-06-28 11:00:00,21.29,21.31,21.25,21.28,373000.0,11.6213,11.6322,11.5995,11.6159,373000.0
2005-06-28 11:10:00,21.28,21.3,21.28,21.3,152800.0,11.6159,11.6268,11.6159,11.6268,152800.0
2005-06-28 11:20:00,21.3,21.33,21.29,21.32,225400.0,11.6268,11.6432,11.6213,11.6377,225400.0
2005-06-28 11:30:00,21.32,21.35,21.32,21.34,227000.0,11.6377,11.6541,11.6377,11.6486,227000.0
2005-06-28 11:40:00,21.35,21.35,21.32,21.34,202800.0,11.6541,11.6541,11.6377,11.6486,202800.0
2005-06-28 11:50:00,21.34,21.36,21.34,21.36,234800.0,11.6486,11.6595,11.6486,11.6595,234800.0
2005-06-28 12:00:00,21.36,21.36,21.35,21.36,133600.0,11.6595,11.6595,11.6541,11.6595,133600.0
2005-06-28 12:10:00,21.35,21.39,21.35,21.39,277800.0,11.6541,11.6759,11.6541,11.6759,277800.0
2005-06-28 12:20:00,21.39,21.4,21.38,21.4,241200.0,11.6759,11.6814,11.6704,11.6814,241200.0
2005-06-28 12:30:00,21.39,21.41,21.38,21.39,170000.0,11.6759,11.6868,11.6704,11.6759,170000.0
2005-06-28 12:40:00,21.39,21.43,21.39,21.42,347200.0,11.6759,11.6977,11.6759,11.6923,347200.0
2005-06-28 12:50:00,21.42,21.43,21.4,21.41,205000.0,11.6923,11.6977,11.6814,11.6868,205000.0
2005-06-28 13:00:00,21.41,21.43,21.4,21.43,246600.0,11.6868,11.6977,11.6814,11.6977,246600.0
2005-06-28 13:10:00,21.43,21.47,21.43,21.46,291800.0,11.6977,11.7196,11.6977,11.7141,291800.0
2005-06-28 13:20:00,21.46,21.48,21.45,21.47,190200.0,11.7141,11.725,11.7087,11.7196,190200.0
2005-06-28 13:30:00,21.46,21.46,21.45,21.46,168000.0,11.7141,11.7141,11.7087,11.7141,168000.0
2005-06-28 13:40:00,21.46,21.47,21.45,21.47,156200.0,11.7141,11.7196,11.7087,11.7196,156200.0
2005-06-28 13:50:00,21.47,21.49,21.47,21.49,164000.0,11.7196,11.7305,11.7196,11.7305,164000.0
2005-06-28 14:00:00,21.49,21.5,21.46,21.47,212800.0,11.7305,11.736,11.7141,11.7196,212800.0
2005-06-28 14:10:00,21.47,21.47,21.43,21.43,131600.0,11.7196,11.7196,11.6977,11.6977,131600.0
2005-06-28 14:20:00,21.43,21.43,21.41,21.43,170600.0,11.6977,11.6977,11.6868,11.6977,170600.0
2005-06-28 14:30:00,21.43,21.45,21.42,21.43,114400.0,11.6977,11.7087,11.6923,11.6977,114400.0
2005-06-28 14:40:00,21.43,21.47,21.42,21.45,312800.0,11.6977,11.7196,11.6923,11.7087,312800.0
2005-06-28 14:50:00,21.45,21.45,21.42,21.42,131400.0,11.7087,11.7087,11.6923,11.6923,131400.0
2005-06-28 15:00:00,21.43,21.44,21.42,21.44,176600.0,11.6977,11.7032,11.6923,11.7032,176600.0
2005-06-28 15:10:00,21.44,21.46,21.43,21.43,146000.0,11.7032,11.7141,11.6977,11.6977,146000.0
2005-06-28 15:20:00,21.43,21.44,21.42,21.43,189800.0,11.6977,11.7032,11.6923,11.6977,189800.0
2005-06-28 15:30:00,21.43,21.46,21.43,21.43,246200.0,11.6977,11.7141,11.6977,11.6977,246200.0
2005-06-28 15:40:00,21.43,21.43,21.41,21.41,345000.0,11.6977,11.6977,11.6868,11.6868,345000.0
2005-06-28 15:50:00,21.42,21.45,21.4,21.43,593200.0,11.6923,11.7087,11.6814,11.6977,593200.0
2005-06-29 09:30:00,21.43,21.43,21.34,21.34,391400.0,11.6977,11.6977,11.6486,11.6486,391400.0
2005-06-29 09:40:00,21.34,21.43,21.33,21.36,231200.0,11.6486,11.6977,11.6432,11.6595,231200.0
2005-06-29 09:50:00,21.36,21.4,21.35,21.37,273400.0,11.6595,11.6814,11.6541,11.665,273400.0
2005-06-29 10:00:00,21.36,21.39,21.36,21.38,117400.0,11.6595,11.6759,11.6595,11.6704,117400.0
2005-06-29 10:10:00,21.38,21.39,21.37,21.37,156400.0,11.6704,11.6759,11.665,11.665,156400.0
2005-06-29 10:20:00,21.37,21.39,21.35,21.38,185400.0,11.665,11.6759,11.6541,11.6704,185400.0
2005-06-29 10:30:00,21.4,21.42,21.37,21.4,261800.0,11.6814,11.6923,11.665,11.6814,261800.0
2005-06-29 10:40:00,21.41,21.42,21.38,21.42,211600.0,11.6868,11.6923,11.6704,11.6923,211600.0
2005-06-29 10:50:00,21.43,21.45,21.42,21.42,153400.0,11.6977,11.7087,11.6923,11.6923,153400.0
2005-06-29 11:00:00,21.42,21.43,21.4,21.4,189000.0,11.6923,11.6977,11.6814,11.6814,189000.0
2005-06-29 11:10:00,21.4,21.41,21.39,21.39,93400.0,11.6814,11.6868,11.6759,11.6759,93400.0
2005-06-29 11:20:00,21.39,21.39,21.37,21.38,90000.0,11.6759,11.6759,11.665,11.6704,90000.0
2005-06-29 11:30:00,21.38,21.41,21.38,21.4,138600.0,11.6704,11.6868,11.6704,11.6814,138600.0
2005-06-29 11:40:00,21.4,21.43,21.4,21.43,127800.0,11.6814,11.6977,11.6814,11.6977,127800.0
2005-06-29 11:50:00,21.43,21.44,21.43,21.43,76600.0,11.6977,11.7032,11.6977,11.6977,76600.0
2005-06-29 12:00:00,21.43,21.43,21.4,21.4,122800.0,11.6977,11.6977,11.6814,11.6814,122800.0
2005-06-29 12:10:00,21.41,21.42,21.4,21.42,359400.0,11.6868,11.6923,11.6814,11.6923,359400.0
2005-06-29 12:20:00,21.42,21.43,21.41,21.41,111200.0,11.6923,11.6977,11.6868,11.6868,111200.0
2005-06-29 12:30:00,21.41,21.41,21.38,21.38,139000.0,11.6868,11.6868,11.6704,11.6704,139000.0
2005-06-29 12:40:00,21.38,21.38,21.37,21.38,72800.0,11.6704,11.6704,11.665,11.6704,72800.0
2005-06-29 12:50:00,21.38,21.39,21.37,21.38,111400.0,11.6704,11.6759,11.665,11.6704,111400.0
2005-06-29 13:00:00,21.37,21.38,21.37,21.37,137800.0,11.665,11.6704,11.665,11.665,137800.0
2005-06-29 13:10:00,21.37,21.38,21.36,21.36,113600.0,11.665,11.6704,11.6595,11.6595,113600.0
2005-06-29 13:20:00,21.36,21.38,21.36,21.36,93000.0,11.6595,11.6704,11.6595,11.6595,93000.0
2005-06-29 13:30:00,21.36,21.39,21.36,21.38,182400.0,11.6595,11.6759,11.6595,11.6704,182400.0
2005-06-29 13:40:00,21.38,21.39,21.36,21.36,206600.0,11.6704,11.6759,11.6595,11.6595,206600.0
2005-06-29 13:50:00,21.36,21.38,21.35,21.37,255600.0,11.6595,11.6704,11.6541,11.665,255600.0
2005-06-29 14:00:00,21.36,21.38,21.36,21.36,190000.0,11.6595,11.6704,11.6595,11.6595,190000.0
2005-06-29 14:10:00,21.37,21.4,21.36,21.38,246200.0,11.665,11.6814,11.6595,11.6704,246200.0
2005-06-29 14:20:00,21.39,21.39,21.37,21.37,122800.0,11.6759,11.6759,11.665,11.665,122800.0
2005-06-29 14:30:00,21.37,21.38,21.37,21.38,114600.0,11.665,11.6704,11.665,11.6704,114600.0
2005-06-29 14:40:00,21.38,21.39,21.36,21.36,138000.0,11.6704,11.6759,11.6595,11.6595,138000.0
2005-06-29 14:50:00,21.36,21.36,21.31,21.33,210400.0,11.6595,11.6595,11.6322,11.6432,210400.0
2005-06-29 15:00:00,21.32,21.34,21.32,21.34,174000.0,11.6377,11.6486,11.6377,11.6486,174000.0
2005-06-29 15:10:00,21.33,21.35,21.32,21.34,187200.0,11.6432,11.6541,11.6377,11.6486,187200.0
2005-06-29 15:20:00,21.35,21.35,21.32,21.33,229200.0,11.6541,11.6541,11.6377,11.6432,229200.0
2005-06-29 15:30:00,21.32,21.36,21.32,21.36,330200.0,11.6377,11.6595,11.6377,11.6595,330200.0
2005-06-29 15:40:00,21.36,21.38,21.36,21.37,256000.0,11.6595,11.6704,11.6595,11.665,256000.0
2005-06-29 15:50:00,21.38,21.38,21.34,21.36,393600.0,11.6704,11.6704,11.6486,11.6595,393600.0
2005-06-30 09:30:00,21.28,21.32,21.24,21.24,851400.0,11.6159,11.6377,11.594,11.594,851400.0
2005-06-30 09:40:00,21.24,21.28,21.24,21.25,509600.0,11.594,11.6159,11.594,11.5995,509600.0
2005-06-30 09:50:00,21.25,21.25,21.24,21.25,208200.0,11.5995,11.5995,11.594,11.5995,208200.0
2005-06-30 10:00:00,21.25,21.25,21.24,21.24,153000.0,11.5995,11.5995,11.594,11.594,153000.0
2005-06-30 10:10:00,21.24,21.24,21.21,21.22,153800.0,11.594,11.594,11.5777,11.5831,153800.0
2005-06-30 10:20:00,21.22,21.3,21.22,21.26,371800.0,11.5831,11.6268,11.5831,11.6049,371800.0
2005-06-30 10:30:00,21.26,21.27,21.25,21.25,190800.0,11.6049,11.6104,11.5995,11.5995,190800.0
2005-06-30 10:40:00,21.25,21.26,21.24,21.26,124600.0,11.5995,11.6049,11.594,11.6049,124600.0
2005-06-30 10:50:00,21.25,21.26,21.21,21.21,176000.0,11.5995,11.6049,11.5777,11.5777,176000.0
2005-06-30 11:00:00,21.21,21.21,21.17,21.18,294000.0,11.5777,11.5777,11.5558,11.5613,294000.0
2005-06-30 11:10:00,21.18,21.18,21.16,21.18,243000.0,11.5613,11.5613,11.5504,11.5613,243000.0
2005-06-30 11:20:00,21.18,21.18,21.16,21.16,212800.0,11.5613,11.5613,11.5504,11.5504,212800.0
2005-06-30 11:30:00,21.17,21.18,21.16,21.17,135800.0,11.5558,11.5613,11.5504,11.5558,135800.0
2005-06-30 11:40:00,21.17,21.17,21.15,21.17,185200.0,11.5558,11.5558,11.5449,11.5558,185200.0
2005-06-30 11:50:00,21.16,21.16,21.14,21.14,149800.0,11.5504,11.5504,11.5394,11.5394,149800.0
2005-06-30 12:00:00,21.14,21.14,21.12,21.13,166600.0,11.5394,11.5394,11.5285,11.534,166600.0
2005-06-30 12:10:00,21.14,21.14,21.12,21.12,140600.0,11.5394,11.5394,11.5285,11.5285,140600.0
2005-06-30 12:20:00,21.12,21.12,21.09,21.09,200600.0,11.5285,11.5285,11.5121,11.5121,200600.0
2005-06-30 12:30:00,21.09,21.13,21.09,21.12,134000.0,11.5121,11.534,11.5121,11.5285,134000.0
2005-06-30 12:40:00,21.12,21.12,21.09,21.11,157800.0,11.5285,11.5285,11.5121,11.5231,157800.0
2005-06-30 12:50:00,21.1,21.11,21.09,21.11,121400.0,11.5176,11.5231,11.5121,11.5231,121400.0
2005-06-30 13:00:00,21.11,21.11,21.09,21.09,115600.0,11.5231,11.5231,11.5121,11.5121,115600.0
2005-06-30 13:10:00,21.1,21.11,21.09,21.11,126600.0,11.5176,11.5231,11.5121,11.5231,126600.0
2005-06-30 13:20:00,21.11,21.12,21.1,21.11,164000.0,11.5231,11.5285,11.5176,11.5231,164000.0
2005-06-30 13:30:00,21.11,21.11,21.09,21.09,191400.0,11.5231,11.5231,11.5121,11.5121,191400.0
2005-06-30 13:40:00,21.09,21.1,21.08,21.09,206200.0,11.5121,11.5176,11.5067,11.5121,206200.0
2005-06-30 13:50:00,21.09,21.11,21.08,21.1,191400.0,11.5121,11.5231,11.5067,11.5176,191400.0
2005-06-30 14:00:00,21.11,21.11,21.1,21.11,160200.0,11.5231,11.5231,11.5176,11.5231,160200.0
2005-06-30 14:10:00,21.11,21.2,21.08,21.16,384000.0,11.5231,11.5722,11.5067,11.5504,384000.0
2005-06-30 14:20:00,21.15,21.16,21.06,21.07,398000.0,11.5449,11.5504,11.4958,11.5012,398000.0
2005-06-30 14:30:00,21.07,21.08,20.98,20.99,812800.0,11.5012,11.5067,11.4521,11.4576,812800.0
2005-06-30 14:40:00,20.99,21.02,20.98,21.0,648200.0,11.4576,11.4739,11.4521,11.463,648200.0
2005-06-30 14:50:00,21.0,21.07,20.99,21.06,632200.0,11.463,11.5012,11.4576,11.4958,632200.0
2005-06-30 15:00:00,21.06,21.06,21.0,21.0,576200.0,11.4958,11.4958,11.463,11.463,576200.0
2005-06-30 15:10:00,21.0,21.02,20.99,21.01,677800.0,11.463,11.4739,11.4576,11.4685,677800.0
2005-06-30 15:20:00,21.01,21.02,20.98,20.99,697400.0,11.4685,11.4739,11.4521,11.4576,697400.0
2005-06-30 15:30:00,20.99,21.0,20.93,20.94,1065600.0,11.4576,11.463,11.4248,11.4303,1065600.0
2005-06-30 15:40:00,20.95,20.96,20.86,20.87,1538600.0,11.4357,11.4412,11.3866,11.3921,1538600.0
2005-06-30 15:50:00,20.87,20.89,20.84,20.87,2145600.0,11.3921,11.403,11.3757,11.3921,2145600.0
2005-07-01 09:30:00,20.98,21.05,20.93,21.02,1287600.0,11.4521,11.4903,11.4248,11.4739,1287600.0
2005-07-01 09:40:00,21.02,21.06,21.0,21.04,540600.0,11.4739,11.4958,11.463,11.4849,540600.0
2005-07-01 09:50:00,21.04,21.1,21.02,21.07,528200.0,11.4849,11.5176,11.4739,11.5012,528200.0
2005-07-01 10:00:00,21.07,21.22,21.06,21.22,677200.0,11.5012,11.5831,11.4958,11.5831,677200.0
2005-07-01 10:10:00,21.2,21.25,21.13,21.14,735400.0,11.5722,11.5995,11.534,11.5394,735400.0
2005-07-01 10:20:00,21.14,21.17,21.13,21.17,635400.0,11.5394,11.5558,11.534,11.5558,635400.0
2005-07-01 10:30:00,21.17,21.2,21.17,21.2,299600.0,11.5558,11.5722,11.5558,11.5722,299600.0
2005-07-01 10:40:00,21.2,21.2,21.16,21.18,307200.0,11.5722,11.5722,11.5504,11.5613,307200.0
2005-07-01 10:50:00,21.18,21.2,21.17,21.18,176200.0,11.5613,11.5722,11.5558,11.5613,176200.0
2005-07-01 11:00:00,21.18,21.19,21.16,21.18,463400.0,11.5613,11.5667,11.5504,11.5613,463400.0
2005-07-01 11:10:00,21.18,21.2,21.17,21.18,201800.0,11.5613,11.5722,11.5558,11.5613,201800.0
2005-07-01 11:20:00,21.18,21.23,21.15,21.23,369200.0,11.5613,11.5886,11.5449,11.5886,369200.0
2005-07-01 11:30:00,21.22,21.23,21.18,21.2,325800.0,11.5831,11.5886,11.5613,11.5722,325800.0
2005-07-01 11:40:00,21.2,21.21,21.18,21.18,307200.0,11.5722,11.5777,11.5613,11.5613,307200.0
2005-07-01 11:50:00,21.18,21.2,21.15,21.16,284000.0,11.5613,11.5722,11.5449,11.5504,284000.0
2005-07-01 12:00:00,21.16,21.18,21.14,21.15,197200.0,11.5504,11.5613,11.5394,11.5449,197200.0
2005-07-01 12:10:00,21.15,21.16,21.13,21.15,175000.0,11.5449,11.5504,11.534,11.5449,175000.0
2005-07-01 12:20:00,21.14,21.17,21.14,21.15,133400.0,11.5394,11.5558,11.5394,11.5449,133400.0
2005-07-01 12:30:00,21.16,21.18,21.15,21.18,112000.0,11.5504,11.5613,11.5449,11.5613,112000.0
2005-07-01 12:40:00,21.18,21.18,21.15,21.17,100200.0,11.5613,11.5613,11.5449,11.5558,100200.0
2005-07-01 12:50:00,21.17,21.18,21.14,21.15,115600.0,11.5558,11.5613,11.5394,11.5449,115600.0
2005-07-01 13:00:00,21.16,21.16,21.13,21.15,135200.0,11.5504,11.5504,11.534,11.5449,135200.0
2005-07-01 13:10:00,21.16,21.18,21.16,21.18,218600.0,11.5504,11.5613,11.5504,11.5613,218600.0
2005-07-01 13:20:00,21.18,21.19,21.15,21.16,94200.0,11.5613,11.5667,11.5449,11.5504,94200.0
2005-07-01 13:30:00,21.16,21.18,21.14,21.14,192400.0,11.5504,11.5613,11.5394,11.5394,192400.0
2005-07-01 13:40:00,21.15,21.15,21.14,21.14,87800.0,11.5449,11.5449,11.5394,11.5394,87800.0
2005-07-01 13:50:00,21.14,21.15,21.14,21.14,99000.0,11.5394,11.5449,11.5394,11.5394,99000.0
2005-07-01 14:00:00,21.14,21.17,21.14,21.16,147600.0,11.5394,11.5558,11.5394,11.5504,147600.0
2005-07-01 14:10:00,21.17,21.17,21.14,21.14,256200.0,11.5558,11.5558,11.5394,11.5394,256200.0
2005-07-01 14:20:00,21.13,21.14,21.13,21.14,99200.0,11.534,11.5394,11.534,11.5394,99200.0
2005-07-01 14:30:00,21.14,21.14,21.13,21.13,135200.0,11.5394,11.5394,11.534,11.534,135200.0
2005-07-01 14:40:00,21.13,21.15,21.13,21.13,116600.0,11.534,11.5449,11.534,11.534,116600.0
2005-07-01 14:50:00,21.13,21.14,21.13,21.13,79400.0,11.534,11.5394,11.534,11.534,79400.0
2005-07-01 15:00:00,21.14,21.14,21.11,21.13,267200.0,11.5394,11.5394,11.5231,11.534,267200.0
2005-07-01 15:10:00,21.12,21.14,21.11,21.14,265800.0,11.5285,11.5394,11.5231,11.5394,265800.0
2005-07-01 15:20:00,21.13,21.14,21.11,21.11,193200.0,11.534,11.5394,11.5231,11.5231,193200.0
2005-07-01 15:30:00,21.11,21.15,21.1,21.11,245600.0,11.5231,11.5449,11.5176,11.5231,245600.0
2005-07-01 15:40:00,21.11,21.14,21.1,21.11,273600.0,11.5231,11.5394,11.5176,11.5231,273600.0
2005-07-01 15:50:00,21.11,21.14,21.1,21.11,552400.0,11.5231,11.5394,11.5176,11.5231,552400.0
2005-07-05 09:30:00,21.23,21.25,21.18,21.23,906400.0,11.5886,11.5995,11.5613,11.5886,906400.0
2005-07-05 09:40:00,21.23,21.24,21.14,21.15,289200.0,11.5886,11.594,11.5394,11.5449,289200.0
2005-07-05 09:50:00,21.15,21.16,21.1,21.15,249400.0,11.5449,11.5504,11.5176,11.5449,249400.0
2005-07-05 10:00:00,21.15,21.21,21.0,21.18,622200.0,11.5449,11.5777,11.463,11.5613,622200.0
2005-07-05 10:10:00,21.18,21.2,21.15,21.17,369400.0,11.5613,11.5722,11.5449,11.5558,369400.0
2005-07-05 10:20:00,21.17,21.27,21.15,21.26,401800.0,11.5558,11.6104,11.5449,11.6049,401800.0
2005-07-05 10:30:00,21.25,21.28,21.23,21.25,241600.0,11.5995,11.6159,11.5886,11.5995,241600.0
2005-07-05 10:40:00,21.25,21.27,21.23,21.25,203400.0,11.5995,11.6104,11.5886,11.5995,203400.0
2005-07-05 10:50:00,21.25,21.27,21.22,21.25,190000.0,11.5995,11.6104,11.5831,11.5995,190000.0
2005-07-05 11:00:00,21.25,21.27,21.22,21.22,172400.0,11.5995,11.6104,11.5831,11.5831,172400.0
2005-07-05 11:10:00,21.23,21.25,21.21,21.25,161800.0,11.5886,11.5995,11.5777,11.5995,161800.0
2005-07-05 11:20:00,21.25,21.28,21.24,21.28,200000.0,11.5995,11.6159,11.594,11.6159,200000.0
2005-07-05 11:30:00,21.27,21.28,21.24,21.24,124200.0,11.6104,11.6159,11.594,11.594,124200.0
2005-07-05 11:40:00,21.24,21.26,21.22,21.24,164800.0,11.594,11.6049,11.5831,11.594,164800.0
2005-07-05 11:50:00,21.24,21.25,21.23,21.25,87800.0,11.594,11.5995,11.5886,11.5995,87800.0
2005-07-05 12:00:00,21.25,21.25,21.24,21.24,274600.0,11.5995,11.5995,11.594,11.594,274600.0
2005-07-05 12:10:00,21.24,21.25,21.22,21.22,101000.0,11.594,11.5995,11.5831,11.5831,101000.0
2005-07-05 12:20:00,21.22,21.3,21.22,21.29,221000.0,11.5831,11.6268,11.5831,11.6213,221000.0
2005-07-05 12:30:00,21.29,21.32,21.28,21.28,201200.0,11.6213,11.6377,11.6159,11.6159,201200.0
2005-07-05 12:40:00,21.28,21.3,21.27,21.27,85200.0,11.6159,11.6268,11.6104,11.6104,85200.0
2005-07-05 12:50:00,21.27,21.29,21.26,21.26,111400.0,11.6104,11.6213,11.6049,11.6049,111400.0
2005-07-05 13:00:00,21.25,21.27,21.22,21.23,230600.0,11.5995,11.6104,11.5831,11.5886,230600.0
2005-07-05 13:10:00,21.23,21.24,21.21,21.23,138600.0,11.5886,11.594,11.5777,11.5886,138600.0
2005-07-05 13:20:00,21.23,21.28,21.22,21.27,298200.0,11.5886,11.6159,11.5831,11.6104,298200.0
2005-07-05 13:30:00,21.26,21.28,21.25,21.25,330400.0,11.6049,11.6159,11.5995,11.5995,330400.0
2005-07-05 13:40:00,21.25,21.3,21.25,21.29,121000.0,11.5995,11.6268,11.5995,11.6213,121000.0
2005-07-05 13:50:00,21.29,21.3,21.27,21.28,214800.0,11.6213,11.6268,11.6104,11.6159,214800.0
2005-07-05 14:00:00,21.28,21.31,21.27,21.29,255000.0,11.6159,11.6322,11.6104,11.6213,255000.0
2005-07-05 14:10:00,21.29,21.29,21.25,21.28,189200.0,11.6213,11.6213,11.5995,11.6159,189200.0
2005-07-05 14:20:00,21.28,21.29,21.28,21.28,144800.0,11.6159,11.6213,11.6159,11.6159,144800.0
2005-07-05 14:30:00,21.28,21.29,21.25,21.25,256000.0,11.6159,11.6213,11.5995,11.5995,256000.0
2005-07-05 14:40:00,21.25,21.25,21.22,21.24,345000.0,11.5995,11.5995,11.5831,11.594,345000.0
2005-07-05 14:50:00,21.24,21.28,21.24,21.25,333000.0,11.594,11.6159,11.594,11.5995,333000.0
2005-07-05 15:00:00,21.26,21.26,21.18,21.2,602200.0,11.6049,11.6049,11.5613,11.5722,602200.0
2005-07-05 15:10:00,21.2,21.21,21.18,21.18,310000.0,11.5722,11.5777,11.5613,11.5613,310000.0
2005-07-05 15:20:00,21.18,21.23,21.18,21.18,328200.0,11.5613,11.5886,11.5613,11.5613,328200.0
2005-07-05 15:30:00,21.18,21.19,21.17,21.18,322200.0,11.5613,11.5667,11.5558,11.5613,322200.0
2005-07-05 15:40:00,21.18,21.22,21.18,21.22,337800.0,11.5613,11.5831,11.5613,11.5831,337800.0
2005-07-05 15:50:00,21.23,21.25,21.21,21.21,639800.0,11.5886,11.5995,11.5777,11.5777,639800.0
2005-07-06 09:30:00,21.12,21.16,21.11,21.12,669400.0,11.5285,11.5504,11.5231,11.5285,669400.0
2005-07-06 09:40:00,21.12,21.13,21.08,21.11,411800.0,11.5285,11.534,11.5067,11.5231,411800.0
2005-07-06 09:50:00,21.1,21.1,21.06,21.06,272400.0,11.5176,11.5176,11.4958,11.4958,272400.0
2005-07-06 10:00:00,21.06,21.1,21.04,21.05,320400.0,11.4958,11.5176,11.4849,11.4903,320400.0
2005-07-06 10:10:00,21.05,21.05,21.0,21.02,445000.0,11.4903,11.4903,11.463,11.4739,445000.0
2005-07-06 10:20:00,21.02,21.07,21.01,21.07,318000.0,11.4739,11.5012,11.4685,11.5012,318000.0
2005-07-06 10:30:00,21.07,21.09,21.03,21.08,151600.0,11.5012,11.5121,11.4794,11.5067,151600.0
2005-07-06 10:40:00,21.08,21.11,21.08,21.11,396200.0,11.5067,11.5231,11.5067,11.5231,396200.0
2005-07-06 10:50:00,21.11,21.11,21.08,21.09,288400.0,11.5231,11.5231,11.5067,11.5121,288400.0
2005-07-06 11:00:00,21.09,21.1,21.05,21.06,123000.0,11.5121,11.5176,11.4903,11.4958,123000.0
2005-07-06 11:10:00,21.06,21.08,21.04,21.06,218600.0,11.4958,11.5067,11.4849,11.4958,218600.0
2005-07-06 11:20:00,21.06,21.06,21.03,21.04,135800.0,11.4958,11.4958,11.4794,11.4849,135800.0
2005-07-06 11:30:00,21.04,21.06,21.03,21.04,138000.0,11.4849,11.4958,11.4794,11.4849,138000.0
2005-07-06 11:40:00,21.04,21.04,21.01,21.04,134200.0,11.4849,11.4849,11.4685,11.4849,134200.0
2005-07-06 11:50:00,21.03,21.05,21.03,21.05,73600.0,11.4794,11.4903,11.4794,11.4903,73600.0
2005-07-06 12:00:00,21.05,21.07,21.05,21.06,180200.0,11.4903,11.5012,11.4903,11.4958,180200.0
2005-07-06 12:10:00,21.06,21.08,21.05,21.06,155200.0,11.4958,11.5067,11.4903,11.4958,155200.0
2005-07-06 12:20:00,21.07,21.07,21.01,21.02,252600.0,11.5012,11.5012,11.4685,11.4739,252600.0
2005-07-06 12:30:00,21.02,21.03,21.0,21.02,197000.0,11.4739,11.4794,11.463,11.4739,197000.0
2005-07-06 12:40:00,21.02,21.02,20.99,21.0,185600.0,11.4739,11.4739,11.4576,11.463,185600.0
2005-07-06 12:50:00,21.0,21.0,20.98,20.99,122000.0,11.463,11.463,11.4521,11.4576,122000.0
2005-07-06 13:00:00,20.99,21.0,20.98,21.0,128000.0,11.4576,11.463,11.4521,11.463,128000.0
2005-07-06 13:10:00,21.0,21.02,20.99,21.0,98200.0,11.463,11.4739,11.4576,11.463,98200.0
2005-07-06 13:20:00,21.0,21.01,21.0,21.0,83000.0,11.463,11.4685,11.463,11.463,83000.0
2005-07-06 13:30:00,21.0,21.05,21.0,21.04,144400.0,11.463,11.4903,11.463,11.4849,144400.0
2005-07-06 13:40:00,21.04,21.08,21.03,21.06,223400.0,11.4849,11.5067,11.4794,11.4958,223400.0
2005-07-06 13:50:00,21.07,21.08,21.06,21.07,126200.0,11.5012,11.5067,11.4958,11.5012,126200.0
2005-07-06 14:00:00,21.07,21.08,21.05,21.06,237200.0,11.5012,11.5067,11.4903,11.4958,237200.0
2005-07-06 14:10:00,21.07,21.07,21.06,21.06,100000.0,11.5012,11.5012,11.4958,11.4958,100000.0
2005-07-06 14:20:00,21.07,21.07,20.98,21.02,255400.0,11.5012,11.5012,11.4521,11.4739,255400.0
2005-07-06 14:30:00,21.02,21.02,20.98,21.0,300000.0,11.4739,11.4739,11.4521,11.463,300000.0
2005-07-06 14:40:00,21.0,21.0,20.99,21.0,202800.0,11.463,11.463,11.4576,11.463,202800.0
2005-07-06 14:50:00,21.0,21.02,20.98,21.0,248400.0,11.463,11.4739,11.4521,11.463,248400.0
2005-07-06 15:00:00,21.0,21.03,21.0,21.03,347200.0,11.463,11.4794,11.463,11.4794,347200.0
2005-07-06 15:10:00,21.04,21.05,21.02,21.04,327400.0,11.4849,11.4903,11.4739,11.4849,327400.0
2005-07-06 15:20:00,21.03,21.04,21.0,21.02,401400.0,11.4794,11.4849,11.463,11.4739,401400.0
2005-07-06 15:30:00,21.02,21.02,20.99,20.99,355000.0,11.4739,11.4739,11.4576,11.4576,355000.0
2005-07-06 15:40:00,20.99,20.99,20.96,20.98,439800.0,11.4576,11.4576,11.4412,11.4521,439800.0
2005-07-06 15:50:00,20.99,21.0,20.96,20.98,576800.0,11.4576,11.463,11.4412,11.4521,576800.0
2005-07-07 09:30:00,20.77,21.45,20.7,20.79,1249200.0,11.3375,11.7087,11.2993,11.3484,1249200.0
2005-07-07 09:40:00,20.78,20.92,20.78,20.91,584800.0,11.3429,11.4194,11.3429,11.4139,584800.0
2005-07-07 09:50:00,20.92,20.92,20.78,20.8,603400.0,11.4194,11.4194,11.3429,11.3539,603400.0
2005-07-07 10:00:00,20.8,20.91,20.75,20.9,411600.0,11.3539,11.4139,11.3266,11.4084,411600.0
2005-07-07 10:10:00,20.93,20.95,20.88,20.89,477400.0,11.4248,11.4357,11.3975,11.403,477400.0
2005-07-07 10:20:00,20.89,20.91,20.83,20.85,415800.0,11.403,11.4139,11.3702,11.3811,415800.0
2005-07-07 10:30:00,20.85,20.85,20.79,20.79,436800.0,11.3811,11.3811,11.3484,11.3484,436800.0
2005-07-07 10:40:00,20.79,20.82,20.79,20.81,216600.0,11.3484,11.3648,11.3484,11.3593,216600.0
2005-07-07 10:50:00,20.81,20.84,20.78,20.83,276400.0,11.3593,11.3757,11.3429,11.3702,276400.0
2005-07-07 11:00:00,20.83,20.84,20.8,20.82,230600.0,11.3702,11.3757,11.3539,11.3648,230600.0
2005-07-07 11:10:00,20.82,20.88,20.82,20.87,184200.0,11.3648,11.3975,11.3648,11.3921,184200.0
2005-07-07 11:20:00,20.87,20.89,20.86,20.88,190800.0,11.3921,11.403,11.3866,11.3975,190800.0
2005-07-07 11:30:00,20.88,20.88,20.85,20.86,162400.0,11.3975,11.3975,11.3811,11.3866,162400.0
2005-07-07 11:40:00,20.86,20.86,20.83,20.84,131600.0,11.3866,11.3866,11.3702,11.3757,131600.0
2005-07-07 11:50:00,20.84,20.9,20.83,20.86,210800.0,11.3757,11.4084,11.3702,11.3866,210800.0
2005-07-07 12:00:00,20.86,20.89,20.85,20.88,232600.0,11.3866,11.403,11.3811,11.3975,232600.0
2005-07-07 12:10:00,20.88,20.9,20.85,20.9,188000.0,11.3975,11.4084,11.3811,11.4084,188000.0
2005-07-07 12:20:00,20.9,20.93,20.88,20.89,230000.0,11.4084,11.4248,11.3975,11.403,230000.0
2005-07-07 12:30:00,20.89,20.89,20.85,20.88,217800.0,11.403,11.403,11.3811,11.3975,217800.0
2005-07-07 12:40:00,20.88,20.88,20.85,20.86,101800.0,11.3975,11.3975,11.3811,11.3866,101800.0
2005-07-07 12:50:00,20.85,20.87,20.85,20.87,196200.0,11.3811,11.3921,11.3811,11.3921,196200.0
2005-07-07 13:00:00,20.88,20.88,20.85,20.85,141600.0,11.3975,11.3975,11.3811,11.3811,141600.0
2005-07-07 13:10:00,20.85,20.85,20.82,20.83,410600.0,11.3811,11.3811,11.3648,11.3702,410600.0
2005-07-07 13:20:00,20.83,20.83,20.81,20.82,145000.0,11.3702,11.3702,11.3593,11.3648,145000.0
2005-07-07 13:30:00,20.83,20.84,20.81,20.82,194000.0,11.3702,11.3757,11.3593,11.3648,194000.0
2005-07-07 13:40:00,20.82,20.86,20.82,20.82,249600.0,11.3648,11.3866,11.3648,11.3648,249600.0
2005-07-07 13:50:00,20.82,20.84,20.81,20.83,184000.0,11.3648,11.3757,11.3593,11.3702,184000.0
2005-07-07 14:00:00,20.84,20.84,20.79,20.8,204800.0,11.3757,11.3757,11.3484,11.3539,204800.0
2005-07-07 14:10:00,20.8,20.81,20.79,20.8,208600.0,11.3539,11.3593,11.3484,11.3539,208600.0
2005-07-07 14:20:00,20.8,20.81,20.79,20.8,77200.0,11.3539,11.3593,11.3484,11.3539,77200.0
2005-07-07 14:30:00,20.79,20.82,20.79,20.81,132800.0,11.3484,11.3648,11.3484,11.3593,132800.0
2005-07-07 14:40:00,20.8,20.81,20.78,20.79,255600.0,11.3539,11.3593,11.3429,11.3484,255600.0
2005-07-07 14:50:00,20.79,20.82,20.77,20.81,197400.0,11.3484,11.3648,11.3375,11.3593,197400.0
2005-07-07 15:00:00,20.81,20.88,20.81,20.86,404000.0,11.3593,11.3975,11.3593,11.3866,404000.0
2005-07-07 15:10:00,20.86,20.86,20.82,20.83,172800.0,11.3866,11.3866,11.3648,11.3702,172800.0
2005-07-07 15:20:00,20.83,20.84,20.81,20.83,215200.0,11.3702,11.3757,11.3593,11.3702,215200.0
2005-07-07 15:30:00,20.84,20.9,20.84,20.87,461400.0,11.3757,11.4084,11.3757,11.3921,461400.0
2005-07-07 15:40:00,20.86,20.9,20.83,20.89,552600.0,11.3866,11.4084,11.3702,11.403,552600.0
2005-07-07 15:50:00,20.89,20.92,20.88,20.88,644000.0,11.403,11.4194,11.3975,11.3975,644000.0
2005-07-08 09:30:00,20.98,21.0,20.88,20.99,743800.0,11.4521,11.463,11.3975,11.4576,743800.0
2005-07-08 09:40:00,20.99,21.03,20.97,21.01,317200.0,11.4576,11.4794,11.4466,11.4685,317200.0
2005-07-08 09:50:00,21.01,21.08,21.0,21.05,765400.0,11.4685,11.5067,11.463,11.4903,765400.0
2005-07-08 10:00:00,21.05,21.07,21.02,21.05,237200.0,11.4903,11.5012,11.4739,11.4903,237200.0
2005-07-08 10:10:00,21.05,21.07,21.04,21.04,222600.0,11.4903,11.5012,11.4849,11.4849,222600.0
2005-07-08 10:20:00,21.05,21.08,21.04,21.07,153200.0,11.4903,11.5067,11.4849,11.5012,153200.0
2005-07-08 10:30:00,21.07,21.09,21.05,21.09,206200.0,11.5012,11.5121,11.4903,11.5121,206200.0
2005-07-08 10:40:00,21.09,21.1,21.07,21.08,200000.0,11.5121,11.5176,11.5012,11.5067,200000.0
2005-07-08 10:50:00,21.08,21.14,21.08,21.14,255200.0,11.5067,11.5394,11.5067,11.5394,255200.0
2005-07-08 11:00:00,21.14,21.14,21.09,21.11,253600.0,11.5394,11.5394,11.5121,11.5231,253600.0
2005-07-08 11:10:00,21.11,21.17,21.11,21.15,230200.0,11.5231,11.5558,11.5231,11.5449,230200.0
2005-07-08 11:20:00,21.14,21.18,21.13,21.16,291000.0,11.5394,11.5613,11.534,11.5504,291000.0
2005-07-08 11:30:00,21.16,21.18,21.15,21.17,195400.0,11.5504,11.5613,11.5449,11.5558,195400.0
2005-07-08 11:40:00,21.17,21.17,21.14,21.14,183200.0,11.5558,11.5558,11.5394,11.5394,183200.0
2005-07-08 11:50:00,21.15,21.17,21.14,21.17,257200.0,11.5449,11.5558,11.5394,11.5558,257200.0
2005-07-08 12:00:00,21.18,21.22,21.17,21.22,306800.0,11.5613,11.5831,11.5558,11.5831,306800.0
2005-07-08 12:10:00,21.21,21.22,21.2,21.21,359200.0,11.5777,11.5831,11.5722,11.5777,359200.0
2005-07-08 12:20:00,21.21,21.24,21.2,21.24,209000.0,11.5777,11.594,11.5722,11.594,209000.0
2005-07-08 12:30:00,21.24,21.31,21.24,21.27,459200.0,11.594,11.6322,11.594,11.6104,459200.0
2005-07-08 12:40:00,21.27,21.3,21.27,21.28,134000.0,11.6104,11.6268,11.6104,11.6159,134000.0
2005-07-08 12:50:00,21.28,21.31,21.25,21.28,170600.0,11.6159,11.6322,11.5995,11.6159,170600.0
2005-07-08 13:00:00,21.28,21.3,21.25,21.27,128200.0,11.6159,11.6268,11.5995,11.6104,128200.0
2005-07-08 13:10:00,21.27,21.28,21.25,21.25,107000.0,11.6104,11.6159,11.5995,11.5995,107000.0
2005-07-08 13:20:00,21.26,21.27,21.25,21.25,80800.0,11.6049,11.6104,11.5995,11.5995,80800.0
2005-07-08 13:30:00,21.25,21.27,21.25,21.25,143200.0,11.5995,11.6104,11.5995,11.5995,143200.0
2005-07-08 13:40:00,21.25,21.26,21.25,21.26,188800.0,11.5995,11.6049,11.5995,11.6049,188800.0
2005-07-08 13:50:00,21.25,21.31,21.25,21.31,133200.0,11.5995,11.6322,11.5995,11.6322,133200.0
2005-07-08 14:00:00,21.31,21.37,21.31,21.35,542200.0,11.6322,11.665,11.6322,11.6541,542200.0
2005-07-08 14:10:00,21.35,21.35,21.33,21.34,200400.0,11.6541,11.6541,11.6432,11.6486,200400.0
2005-07-08 14:20:00,21.34,21.39,21.34,21.39,215400.0,11.6486,11.6759,11.6486,11.6759,215400.0
2005-07-08 14:30:00,21.38,21.4,21.34,21.35,256600.0,11.6704,11.6814,11.6486,11.6541,256600.0
2005-07-08 14:40:00,21.35,21.38,21.34,21.36,159200.0,11.6541,11.6704,11.6486,11.6595,159200.0
2005-07-08 14:50:00,21.36,21.36,21.33,21.36,255600.0,11.6595,11.6595,11.6432,11.6595,255600.0
2005-07-08 15:00:00,21.36,21.36,21.33,21.35,258800.0,11.6595,11.6595,11.6432,11.6541,258800.0
2005-07-08 15:10:00,21.35,21.36,21.32,21.34,229200.0,11.6541,11.6595,11.6377,11.6486,229200.0
2005-07-08 15:20:00,21.34,21.43,21.34,21.41,299600.0,11.6486,11.6977,11.6486,11.6868,299600.0
2005-07-08 15:30:00,21.42,21.43,21.36,21.36,421400.0,11.6923,11.6977,11.6595,11.6595,421400.0
2005-07-08 15:40:00,21.36,21.36,21.31,21.32,450000.0,11.6595,11.6595,11.6322,11.6377,450000.0
2005-07-08 15:50:00,21.32,21.38,21.32,21.35,968000.0,11.6377,11.6704,11.6377,11.6541,968000.0
2005-07-11 09:30:00,21.35,21.44,21.27,21.36,581200.0,11.6541,11.7032,11.6104,11.6595,581200.0
2005-07-11 09:40:00,21.36,21.41,21.36,21.36,270200.0,11.6595,11.6868,11.6595,11.6595,270200.0
2005-07-11 09:50:00,21.36,21.39,21.34,21.36,264600.0,11.6595,11.6759,11.6486,11.6595,264600.0
2005-07-11 10:00:00,21.35,21.4,21.35,21.39,395600.0,11.6541,11.6814,11.6541,11.6759,395600.0
2005-07-11 10:10:00,21.39,21.4,21.38,21.4,402400.0,11.6759,11.6814,11.6704,11.6814,402400.0
2005-07-11 10:20:00,21.4,21.4,21.38,21.4,172800.0,11.6814,11.6814,11.6704,11.6814,172800.0
2005-07-11 10:30:00,21.4,21.43,21.4,21.42,164200.0,11.6814,11.6977,11.6814,11.6923,164200.0
2005-07-11 10:40:00,21.42,21.46,21.42,21.46,244200.0,11.6923,11.7141,11.6923,11.7141,244200.0
2005-07-11 10:50:00,21.46,21.47,21.45,21.45,217200.0,11.7141,11.7196,11.7087,11.7087,217200.0
2005-07-11 11:00:00,21.45,21.47,21.44,21.47,173000.0,11.7087,11.7196,11.7032,11.7196,173000.0
2005-07-11 11:10:00,21.47,21.5,21.46,21.5,350800.0,11.7196,11.736,11.7141,11.736,350800.0
2005-07-11 11:20:00,21.5,21.5,21.47,21.48,257600.0,11.736,11.736,11.7196,11.725,257600.0
2005-07-11 11:30:00,21.48,21.5,21.45,21.46,273000.0,11.725,11.736,11.7087,11.7141,273000.0
2005-07-11 11:40:00,21.46,21.47,21.45,21.47,120400.0,11.7141,11.7196,11.7087,11.7196,120400.0
2005-07-11 11:50:00,21.47,21.48,21.46,21.47,102400.0,11.7196,11.725,11.7141,11.7196,102400.0
2005-07-11 12:00:00,21.47,21.48,21.45,21.46,103000.0,11.7196,11.725,11.7087,11.7141,103000.0
2005-07-11 12:10:00,21.46,21.5,21.46,21.47,418800.0,11.7141,11.736,11.7141,11.7196,418800.0
2005-07-11 12:20:00,21.47,21.47,21.41,21.41,224200.0,11.7196,11.7196,11.6868,11.6868,224200.0
2005-07-11 12:30:00,21.42,21.42,21.38,21.39,93800.0,11.6923,11.6923,11.6704,11.6759,93800.0
2005-07-11 12:40:00,21.39,21.43,21.39,21.42,162400.0,11.6759,11.6977,11.6759,11.6923,162400.0
2005-07-11 12:50:00,21.43,21.43,21.41,21.42,148800.0,11.6977,11.6977,11.6868,11.6923,148800.0
2005-07-11 13:00:00,21.42,21.42,21.4,21.41,396400.0,11.6923,11.6923,11.6814,11.6868,396400.0
2005-07-11 13:10:00,21.41,21.43,21.4,21.41,88200.0,11.6868,11.6977,11.6814,11.6868,88200.0
2005-07-11 13:20:00,21.41,21.43,21.41,21.41,175400.0,11.6868,11.6977,11.6868,11.6868,175400.0
2005-07-11 13:30:00,21.41,21.43,21.4,21.41,72400.0,11.6868,11.6977,11.6814,11.6868,72400.0
2005-07-11 13:40:00,21.41,21.42,21.4,21.41,163400.0,11.6868,11.6923,11.6814,11.6868,163400.0
2005-07-11 13:50:00,21.4,21.42,21.38,21.38,298200.0,11.6814,11.6923,11.6704,11.6704,298200.0
2005-07-11 14:00:00,21.38,21.44,21.38,21.43,137600.0,11.6704,11.7032,11.6704,11.6977,137600.0
2005-07-11 14:10:00,21.43,21.44,21.42,21.43,81000.0,11.6977,11.7032,11.6923,11.6977,81000.0
2005-07-11 14:20:00,21.43,21.44,21.38,21.38,148600.0,11.6977,11.7032,11.6704,11.6704,148600.0
2005-07-11 14:30:00,21.38,21.42,21.38,21.42,232000.0,11.6704,11.6923,11.6704,11.6923,232000.0
2005-07-11 14:40:00,21.42,21.42,21.38,21.38,146200.0,11.6923,11.6923,11.6704,11.6704,146200.0
2005-07-11 14:50:00,21.38,21.38,21.36,21.37,236400.0,11.6704,11.6704,11.6595,11.665,236400.0
2005-07-11 15:00:00,21.37,21.39,21.36,21.38,186000.0,11.665,11.6759,11.6595,11.6704,186000.0
2005-07-11 15:10:00,21.37,21.41,21.37,21.39,283600.0,11.665,11.6868,11.665,11.6759,283600.0
2005-07-11 15:20:00,21.39,21.41,21.37,21.38,219800.0,11.6759,11.6868,11.665,11.6704,219800.0
2005-07-11 15:30:00,21.38,21.4,21.37,21.38,216800.0,11.6704,11.6814,11.665,11.6704,216800.0
2005-07-11 15:40:00,21.38,21.39,21.35,21.36,408200.0,11.6704,11.6759,11.6541,11.6595,408200.0
2005-07-11 15:50:00,21.36,21.41,21.36,21.41,496600.0,11.6595,11.6868,11.6595,11.6868,496600.0
2005-07-12 09:30:00,21.47,21.54,21.47,21.5,1027800.0,11.7196,11.7578,11.7196,11.736,1027800.0
2005-07-12 09:40:00,21.52,21.57,21.5,21.53,638800.0,11.7469,11.7742,11.736,11.7523,638800.0
2005-07-12 09:50:00,21.52,21.54,21.51,21.54,278400.0,11.7469,11.7578,11.7414,11.7578,278400.0
2005-07-12 10:00:00,21.53,21.54,21.43,21.43,449600.0,11.7523,11.7578,11.6977,11.6977,449600.0
2005-07-12 10:10:00,21.43,21.44,21.36,21.36,310800.0,11.6977,11.7032,11.6595,11.6595,310800.0
2005-07-12 10:20:00,21.36,21.36,21.33,21.35,376800.0,11.6595,11.6595,11.6432,11.6541,376800.0
2005-07-12 10:30:00,21.35,21.36,21.3,21.3,223000.0,11.6541,11.6595,11.6268,11.6268,223000.0
2005-07-12 10:40:00,21.3,21.33,21.27,21.29,256600.0,11.6268,11.6432,11.6104,11.6213,256600.0
2005-07-12 10:50:00,21.28,21.35,21.28,21.35,174400.0,11.6159,11.6541,11.6159,11.6541,174400.0
2005-07-12 11:00:00,21.36,21.4,21.35,21.38,289400.0,11.6595,11.6814,11.6541,11.6704,289400.0
2005-07-12 11:10:00,21.39,21.4,21.36,21.39,145000.0,11.6759,11.6814,11.6595,11.6759,145000.0
2005-07-12 11:20:00,21.39,21.39,21.34,21.36,367600.0,11.6759,11.6759,11.6486,11.6595,367600.0
2005-07-12 11:30:00,21.36,21.36,21.36,21.36,103600.0,11.6595,11.6595,11.6595,11.6595,103600.0
2005-07-12 11:40:00,21.36,21.38,21.36,21.36,184600.0,11.6595,11.6704,11.6595,11.6595,184600.0
2005-07-12 11:50:00,21.36,21.38,21.36,21.37,183800.0,11.6595,11.6704,11.6595,11.665,183800.0
2005-07-12 12:00:00,21.37,21.38,21.36,21.36,152600.0,11.665,11.6704,11.6595,11.6595,152600.0
2005-07-12 12:10:00,21.36,21.37,21.36,21.36,126000.0,11.6595,11.665,11.6595,11.6595,126000.0
2005-07-12 12:20:00,21.36,21.38,21.36,21.38,74800.0,11.6595,11.6704,11.6595,11.6704,74800.0
2005-07-12 12:30:00,21.38,21.38,21.37,21.38,76000.0,11.6704,11.6704,11.665,11.6704,76000.0
2005-07-12 12:40:00,21.38,21.38,21.37,21.38,87600.0,11.6704,11.6704,11.665,11.6704,87600.0
2005-07-12 12:50:00,21.38,21.38,21.36,21.38,67200.0,11.6704,11.6704,11.6595,11.6704,67200.0
2005-07-12 13:00:00,21.38,21.38,21.36,21.37,48600.0,11.6704,11.6704,11.6595,11.665,48600.0
2005-07-12 13:10:00,21.36,21.39,21.36,21.37,92200.0,11.6595,11.6759,11.6595,11.665,92200.0
2005-07-12 13:20:00,21.37,21.4,21.36,21.39,65600.0,11.665,11.6814,11.6595,11.6759,65600.0
2005-07-12 13:30:00,21.4,21.4,21.36,21.37,85000.0,11.6814,11.6814,11.6595,11.665,85000.0
2005-07-12 13:40:00,21.36,21.39,21.36,21.38,66800.0,11.6595,11.6759,11.6595,11.6704,66800.0
2005-07-12 13:50:00,21.38,21.45,21.38,21.43,202200.0,11.6704,11.7087,11.6704,11.6977,202200.0
2005-07-12 14:00:00,21.43,21.43,21.41,21.42,127400.0,11.6977,11.6977,11.6868,11.6923,127400.0
2005-07-12 14:10:00,21.42,21.45,21.41,21.45,117600.0,11.6923,11.7087,11.6868,11.7087,117600.0
2005-07-12 14:20:00,21.45,21.46,21.42,21.42,144400.0,11.7087,11.7141,11.6923,11.6923,144400.0
2005-07-12 14:30:00,21.42,21.43,21.41,21.41,79400.0,11.6923,11.6977,11.6868,11.6868,79400.0
2005-07-12 14:40:00,21.41,21.43,21.41,21.42,238600.0,11.6868,11.6977,11.6868,11.6923,238600.0
2005-07-12 14:50:00,21.42,21.43,21.38,21.39,161000.0,11.6923,11.6977,11.6704,11.6759,161000.0
2005-07-12 15:00:00,21.39,21.44,21.38,21.43,197800.0,11.6759,11.7032,11.6704,11.6977,197800.0
2005-07-12 15:10:00,21.42,21.46,21.42,21.45,155800.0,11.6923,11.7141,11.6923,11.7087,155800.0
2005-07-12 15:20:00,21.45,21.49,21.42,21.48,322200.0,11.7087,11.7305,11.6923,11.725,322200.0
2005-07-12 15:30:00,21.49,21.49,21.45,21.46,345400.0,11.7305,11.7305,11.7087,11.7141,345400.0
2005-07-12 15:40:00,21.46,21.47,21.4,21.42,508800.0,11.7141,11.7196,11.6814,11.6923,508800.0
2005-07-12 15:50:00,21.41,21.45,21.41,21.42,571600.0,11.6868,11.7087,11.6868,11.6923,571600.0
2005-07-13 09:30:00,21.33,21.45,21.32,21.45,593000.0,11.6432,11.7087,11.6377,11.7087,593000.0
2005-07-13 09:40:00,21.44,21.48,21.41,21.48,196600.0,11.7032,11.725,11.6868,11.725,196600.0
2005-07-13 09:50:00,21.48,21.48,21.43,21.45,256000.0,11.725,11.725,11.6977,11.7087,256000.0
2005-07-13 10:00:00,21.46,21.46,21.43,21.43,183200.0,11.7141,11.7141,11.6977,11.6977,183200.0
2005-07-13 10:10:00,21.43,21.46,21.43,21.43,308400.0,11.6977,11.7141,11.6977,11.6977,308400.0
2005-07-13 10:20:00,21.43,21.43,21.38,21.4,195400.0,11.6977,11.6977,11.6704,11.6814,195400.0
2005-07-13 10:30:00,21.4,21.45,21.38,21.42,248400.0,11.6814,11.7087,11.6704,11.6923,248400.0
2005-07-13 10:40:00,21.42,21.47,21.4,21.46,247200.0,11.6923,11.7196,11.6814,11.7141,247200.0
2005-07-13 10:50:00,21.47,21.47,21.37,21.37,253000.0,11.7196,11.7196,11.665,11.665,253000.0
2005-07-13 11:00:00,21.37,21.42,21.36,21.42,115200.0,11.665,11.6923,11.6595,11.6923,115200.0
2005-07-13 11:10:00,21.41,21.46,21.41,21.45,183200.0,11.6868,11.7141,11.6868,11.7087,183200.0
2005-07-13 11:20:00,21.45,21.46,21.41,21.43,196600.0,11.7087,11.7141,11.6868,11.6977,196600.0
2005-07-13 11:30:00,21.44,21.45,21.41,21.43,140000.0,11.7032,11.7087,11.6868,11.6977,140000.0
2005-07-13 11:40:00,21.43,21.44,21.42,21.42,142000.0,11.6977,11.7032,11.6923,11.6923,142000.0
2005-07-13 11:50:00,21.42,21.42,21.4,21.42,81600.0,11.6923,11.6923,11.6814,11.6923,81600.0
2005-07-13 12:00:00,21.42,21.43,21.4,21.41,117000.0,11.6923,11.6977,11.6814,11.6868,117000.0
2005-07-13 12:10:00,21.4,21.43,21.39,21.42,100600.0,11.6814,11.6977,11.6759,11.6923,100600.0
2005-07-13 12:20:00,21.42,21.45,21.42,21.44,74200.0,11.6923,11.7087,11.6923,11.7032,74200.0
2005-07-13 12:30:00,21.43,21.47,21.43,21.47,154400.0,11.6977,11.7196,11.6977,11.7196,154400.0
2005-07-13 12:40:00,21.46,21.46,21.42,21.43,100000.0,11.7141,11.7141,11.6923,11.6977,100000.0
2005-07-13 12:50:00,21.43,21.46,21.43,21.43,160200.0,11.6977,11.7141,11.6977,11.6977,160200.0
2005-07-13 13:00:00,21.43,21.46,21.42,21.42,130600.0,11.6977,11.7141,11.6923,11.6923,130600.0
2005-07-13 13:10:00,21.42,21.43,21.4,21.43,74200.0,11.6923,11.6977,11.6814,11.6977,74200.0
2005-07-13 13:20:00,21.42,21.43,21.41,21.42,61800.0,11.6923,11.6977,11.6868,11.6923,61800.0
2005-07-13 13:30:00,21.42,21.45,21.41,21.43,61800.0,11.6923,11.7087,11.6868,11.6977,61800.0
2005-07-13 13:40:00,21.43,21.45,21.4,21.42,97000.0,11.6977,11.7087,11.6814,11.6923,97000.0
2005-07-13 13:50:00,21.43,21.43,21.4,21.42,113200.0,11.6977,11.6977,11.6814,11.6923,113200.0
2005-07-13 14:00:00,21.41,21.45,21.4,21.42,77200.0,11.6868,11.7087,11.6814,11.6923,77200.0
2005-07-13 14:10:00,21.42,21.46,21.41,21.43,110400.0,11.6923,11.7141,11.6868,11.6977,110400.0
2005-07-13 14:20:00,21.44,21.45,21.43,21.45,176600.0,11.7032,11.7087,11.6977,11.7087,176600.0
2005-07-13 14:30:00,21.45,21.45,21.43,21.43,80800.0,11.7087,11.7087,11.6977,11.6977,80800.0
2005-07-13 14:40:00,21.44,21.46,21.43,21.45,84000.0,11.7032,11.7141,11.6977,11.7087,84000.0
2005-07-13 14:50:00,21.44,21.44,21.4,21.41,107400.0,11.7032,11.7032,11.6814,11.6868,107400.0
2005-07-13 15:00:00,21.41,21.43,21.4,21.43,213200.0,11.6868,11.6977,11.6814,11.6977,213200.0
2005-07-13 15:10:00,21.43,21.46,21.41,21.45,131400.0,11.6977,11.7141,11.6868,11.7087,131400.0
2005-07-13 15:20:00,21.45,21.47,21.44,21.47,158400.0,11.7087,11.7196,11.7032,11.7196,158400.0
2005-07-13 15:30:00,21.46,21.49,21.45,21.46,245000.0,11.7141,11.7305,11.7087,11.7141,245000.0
2005-07-13 15:40:00,21.46,21.47,21.43,21.46,246400.0,11.7141,11.7196,11.6977,11.7141,246400.0
2005-07-13 15:50:00,21.46,21.47,21.43,21.46,310800.0,11.7141,11.7196,11.6977,11.7141,310800.0
2005-07-14 09:30:00,21.5,21.57,21.48,21.52,804000.0,11.736,11.7742,11.725,11.7469,804000.0
2005-07-14 09:40:00,21.53,21.56,21.5,21.52,353600.0,11.7523,11.7687,11.736,11.7469,353600.0
2005-07-14 09:50:00,21.52,21.58,21.5,21.54,463200.0,11.7469,11.7796,11.736,11.7578,463200.0
2005-07-14 10:00:00,21.54,21.54,21.48,21.5,368800.0,11.7578,11.7578,11.725,11.736,368800.0
2005-07-14 10:10:00,21.5,21.55,21.49,21.53,297800.0,11.736,11.7632,11.7305,11.7523,297800.0
2005-07-14 10:20:00,21.53,21.55,21.52,21.55,314200.0,11.7523,11.7632,11.7469,11.7632,314200.0
2005-07-14 10:30:00,21.54,21.56,21.5,21.52,649400.0,11.7578,11.7687,11.736,11.7469,649400.0
2005-07-14 10:40:00,21.52,21.57,21.52,21.55,387800.0,11.7469,11.7742,11.7469,11.7632,387800.0
2005-07-14 10:50:00,21.56,21.58,21.55,21.56,298800.0,11.7687,11.7796,11.7632,11.7687,298800.0
2005-07-14 11:00:00,21.56,21.58,21.55,21.57,290600.0,11.7687,11.7796,11.7632,11.7742,290600.0
2005-07-14 11:10:00,21.57,21.6,21.56,21.59,300600.0,11.7742,11.7905,11.7687,11.7851,300600.0
2005-07-14 11:20:00,21.59,21.61,21.57,21.59,358200.0,11.7851,11.796,11.7742,11.7851,358200.0
2005-07-14 11:30:00,21.59,21.59,21.55,21.55,308600.0,11.7851,11.7851,11.7632,11.7632,308600.0
2005-07-14 11:40:00,21.54,21.58,21.53,21.57,314400.0,11.7578,11.7796,11.7523,11.7742,314400.0
2005-07-14 11:50:00,21.57,21.57,21.5,21.53,227200.0,11.7742,11.7742,11.736,11.7523,227200.0
2005-07-14 12:00:00,21.53,21.53,21.49,21.51,481600.0,11.7523,11.7523,11.7305,11.7414,481600.0
2005-07-14 12:10:00,21.51,21.55,21.51,21.53,187000.0,11.7414,11.7632,11.7414,11.7523,187000.0
2005-07-14 12:20:00,21.53,21.53,21.5,21.5,127400.0,11.7523,11.7523,11.736,11.736,127400.0
2005-07-14 12:30:00,21.5,21.54,21.5,21.52,217600.0,11.736,11.7578,11.736,11.7469,217600.0
2005-07-14 12:40:00,21.52,21.54,21.5,21.52,134800.0,11.7469,11.7578,11.736,11.7469,134800.0
2005-07-14 12:50:00,21.52,21.54,21.5,21.54,227000.0,11.7469,11.7578,11.736,11.7578,227000.0
2005-07-14 13:00:00,21.54,21.56,21.53,21.54,211600.0,11.7578,11.7687,11.7523,11.7578,211600.0
2005-07-14 13:10:00,21.55,21.58,21.54,21.56,274400.0,11.7632,11.7796,11.7578,11.7687,274400.0
2005-07-14 13:20:00,21.55,21.56,21.52,21.53,90800.0,11.7632,11.7687,11.7469,11.7523,90800.0
2005-07-14 13:30:00,21.53,21.55,21.5,21.54,210600.0,11.7523,11.7632,11.736,11.7578,210600.0
2005-07-14 13:40:00,21.55,21.55,21.49,21.5,188800.0,11.7632,11.7632,11.7305,11.736,188800.0
2005-07-14 13:50:00,21.5,21.51,21.48,21.5,137600.0,11.736,11.7414,11.725,11.736,137600.0
2005-07-14 14:00:00,21.5,21.54,21.5,21.52,132200.0,11.736,11.7578,11.736,11.7469,132200.0
2005-07-14 14:10:00,21.51,21.54,21.5,21.53,131200.0,11.7414,11.7578,11.736,11.7523,131200.0
2005-07-14 14:20:00,21.53,21.54,21.51,21.53,143800.0,11.7523,11.7578,11.7414,11.7523,143800.0
2005-07-14 14:30:00,21.53,21.55,21.53,21.54,120800.0,11.7523,11.7632,11.7523,11.7578,120800.0
2005-07-14 14:40:00,21.54,21.55,21.52,21.53,142000.0,11.7578,11.7632,11.7469,11.7523,142000.0
2005-07-14 14:50:00,21.54,21.57,21.52,21.57,181800.0,11.7578,11.7742,11.7469,11.7742,181800.0
2005-07-14 15:00:00,21.56,21.6,21.56,21.59,246800.0,11.7687,11.7905,11.7687,11.7851,246800.0
2005-07-14 15:10:00,21.59,21.6,21.57,21.6,312800.0,11.7851,11.7905,11.7742,11.7905,312800.0
2005-07-14 15:20:00,21.6,21.66,21.59,21.66,528400.0,11.7905,11.8233,11.7851,11.8233,528400.0
2005-07-14 15:30:00,21.65,21.67,21.64,21.66,682200.0,11.8178,11.8287,11.8124,11.8233,682200.0
2005-07-14 15:40:00,21.66,21.66,21.62,21.63,469800.0,11.8233,11.8233,11.8015,11.8069,469800.0
2005-07-14 15:50:00,21.63,21.63,21.57,21.59,581800.0,11.8069,11.8069,11.7742,11.7851,581800.0
2005-07-15 09:30:00,21.51,21.58,21.48,21.49,1800400.0,11.7414,11.7796,11.725,11.7305,1800400.0
2005-07-15 09:40:00,21.49,21.51,21.49,21.5,203800.0,11.7305,11.7414,11.7305,11.736,203800.0
2005-07-15 09:50:00,21.5,21.53,21.48,21.5,183600.0,11.736,11.7523,11.725,11.736,183600.0
2005-07-15 10:00:00,21.5,21.5,21.43,21.46,299200.0,11.736,11.736,11.6977,11.7141,299200.0
2005-07-15 10:10:00,21.46,21.46,21.36,21.39,203600.0,11.7141,11.7141,11.6595,11.6759,203600.0
2005-07-15 10:20:00,21.39,21.45,21.39,21.45,178200.0,11.6759,11.7087,11.6759,11.7087,178200.0
2005-07-15 10:30:00,21.45,21.49,21.44,21.46,194200.0,11.7087,11.7305,11.7032,11.7141,194200.0
2005-07-15 10:40:00,21.47,21.5,21.47,21.5,149000.0,11.7196,11.736,11.7196,11.736,149000.0
2005-07-15 10:50:00,21.5,21.5,21.48,21.49,79200.0,11.736,11.736,11.725,11.7305,79200.0
2005-07-15 11:00:00,21.49,21.52,21.48,21.5,102600.0,11.7305,11.7469,11.725,11.736,102600.0
2005-07-15 11:10:00,21.51,21.52,21.49,21.5,91600.0,11.7414,11.7469,11.7305,11.736,91600.0
2005-07-15 11:20:00,21.51,21.51,21.5,21.5,68600.0,11.7414,11.7414,11.736,11.736,68600.0
2005-07-15 11:30:00,21.5,21.5,21.48,21.49,237000.0,11.736,11.736,11.725,11.7305,237000.0
2005-07-15 11:40:00,21.49,21.53,21.48,21.52,115400.0,11.7305,11.7523,11.725,11.7469,115400.0
2005-07-15 11:50:00,21.53,21.53,21.5,21.52,87000.0,11.7523,11.7523,11.736,11.7469,87000.0
2005-07-15 12:00:00,21.53,21.54,21.49,21.52,320800.0,11.7523,11.7578,11.7305,11.7469,320800.0
2005-07-15 12:10:00,21.51,21.54,21.49,21.53,97000.0,11.7414,11.7578,11.7305,11.7523,97000.0
2005-07-15 12:20:00,21.53,21.55,21.51,21.52,218600.0,11.7523,11.7632,11.7414,11.7469,218600.0
2005-07-15 12:30:00,21.51,21.53,21.5,21.51,292400.0,11.7414,11.7523,11.736,11.7414,292400.0
2005-07-15 12:40:00,21.5,21.52,21.5,21.5,77400.0,11.736,11.7469,11.736,11.736,77400.0
2005-07-15 12:50:00,21.5,21.52,21.5,21.51,46000.0,11.736,11.7469,11.736,11.7414,46000.0
2005-07-15 13:00:00,21.51,21.52,21.5,21.51,130400.0,11.7414,11.7469,11.736,11.7414,130400.0
2005-07-15 13:10:00,21.51,21.52,21.5,21.5,94200.0,11.7414,11.7469,11.736,11.736,94200.0
2005-07-15 13:20:00,21.5,21.53,21.5,21.5,757200.0,11.736,11.7523,11.736,11.736,757200.0
2005-07-15 13:30:00,21.5,21.5,21.47,21.48,74600.0,11.736,11.736,11.7196,11.725,74600.0
2005-07-15 13:40:00,21.47,21.48,21.43,21.48,111200.0,11.7196,11.725,11.6977,11.725,111200.0
2005-07-15 13:50:00,21.48,21.5,21.47,21.48,139400.0,11.725,11.736,11.7196,11.725,139400.0
2005-07-15 14:00:00,21.48,21.48,21.45,21.47,119800.0,11.725,11.725,11.7087,11.7196,119800.0
2005-07-15 14:10:00,21.47,21.48,21.46,21.47,81800.0,11.7196,11.725,11.7141,11.7196,81800.0
2005-07-15 14:20:00,21.48,21.49,21.46,21.49,126400.0,11.725,11.7305,11.7141,11.7305,126400.0
2005-07-15 14:30:00,21.49,21.5,21.48,21.5,151000.0,11.7305,11.736,11.725,11.736,151000.0
2005-07-15 14:40:00,21.5,21.5,21.46,21.46,120600.0,11.736,11.736,11.7141,11.7141,120600.0
2005-07-15 14:50:00,21.47,21.5,21.46,21.48,176200.0,11.7196,11.736,11.7141,11.725,176200.0
2005-07-15 15:00:00,21.49,21.5,21.48,21.48,163600.0,11.7305,11.736,11.725,11.725,163600.0
2005-07-15 15:10:00,21.48,21.48,21.46,21.47,145800.0,11.725,11.725,11.7141,11.7196,145800.0
2005-07-15 15:20:00,21.47,21.5,21.46,21.49,189800.0,11.7196,11.736,11.7141,11.7305,189800.0
2005-07-15 15:30:00,21.49,21.5,21.49,21.5,296200.0,11.7305,11.736,11.7305,11.736,296200.0
2005-07-15 15:40:00,21.5,21.55,21.5,21.54,422600.0,11.736,11.7632,11.736,11.7578,422600.0
2005-07-15 15:50:00,21.55,21.55,21.52,21.53,551800.0,11.7632,11.7632,11.7469,11.7523,551800.0
2005-07-18 09:30:00,21.54,21.58,21.52,21.55,221400.0,11.7578,11.7796,11.7469,11.7632,221400.0
2005-07-18 09:40:00,21.55,21.7,21.5,21.6,578800.0,11.7632,11.8451,11.736,11.7905,578800.0
2005-07-18 09:50:00,21.59,21.61,21.58,21.59,164600.0,11.7851,11.796,11.7796,11.7851,164600.0
2005-07-18 10:00:00,21.59,21.6,21.54,21.56,284800.0,11.7851,11.7905,11.7578,11.7687,284800.0
2005-07-18 10:10:00,21.56,21.6,21.55,21.56,122200.0,11.7687,11.7905,11.7632,11.7687,122200.0
2005-07-18 10:20:00,21.56,21.63,21.55,21.6,143600.0,11.7687,11.8069,11.7632,11.7905,143600.0
2005-07-18 10:30:00,21.61,21.61,21.57,21.57,124200.0,11.796,11.796,11.7742,11.7742,124200.0
2005-07-18 10:40:00,21.57,21.58,21.54,21.54,94800.0,11.7742,11.7796,11.7578,11.7578,94800.0
2005-07-18 10:50:00,21.54,21.56,21.52,21.54,114800.0,11.7578,11.7687,11.7469,11.7578,114800.0
2005-07-18 11:00:00,21.54,21.56,21.52,21.55,156200.0,11.7578,11.7687,11.7469,11.7632,156200.0
2005-07-18 11:10:00,21.55,21.57,21.53,21.54,169600.0,11.7632,11.7742,11.7523,11.7578,169600.0
2005-07-18 11:20:00,21.54,21.56,21.54,21.55,148400.0,11.7578,11.7687,11.7578,11.7632,148400.0
2005-07-18 11:30:00,21.55,21.56,21.54,21.55,88600.0,11.7632,11.7687,11.7578,11.7632,88600.0
2005-07-18 11:40:00,21.55,21.56,21.54,21.54,63600.0,11.7632,11.7687,11.7578,11.7578,63600.0
2005-07-18 11:50:00,21.54,21.56,21.53,21.54,60000.0,11.7578,11.7687,11.7523,11.7578,60000.0
2005-07-18 12:00:00,21.54,21.56,21.54,21.55,54200.0,11.7578,11.7687,11.7578,11.7632,54200.0
2005-07-18 12:10:00,21.55,21.57,21.54,21.57,148200.0,11.7632,11.7742,11.7578,11.7742,148200.0
2005-07-18 12:20:00,21.57,21.59,21.55,21.56,74600.0,11.7742,11.7851,11.7632,11.7687,74600.0
2005-07-18 12:30:00,21.57,21.59,21.55,21.57,62200.0,11.7742,11.7851,11.7632,11.7742,62200.0
2005-07-18 12:40:00,21.57,21.58,21.56,21.57,53200.0,11.7742,11.7796,11.7687,11.7742,53200.0
2005-07-18 12:50:00,21.57,21.6,21.56,21.6,123600.0,11.7742,11.7905,11.7687,11.7905,123600.0
2005-07-18 13:00:00,21.6,21.61,21.58,21.58,155200.0,11.7905,11.796,11.7796,11.7796,155200.0
2005-07-18 13:10:00,21.58,21.62,21.58,21.62,164600.0,11.7796,11.8015,11.7796,11.8015,164600.0
2005-07-18 13:20:00,21.62,21.65,21.61,21.63,441200.0,11.8015,11.8178,11.796,11.8069,441200.0
2005-07-18 13:30:00,21.63,21.64,21.61,21.61,263000.0,11.8069,11.8124,11.796,11.796,263000.0
2005-07-18 13:40:00,21.61,21.64,21.61,21.61,173800.0,11.796,11.8124,11.796,11.796,173800.0
2005-07-18 13:50:00,21.61,21.63,21.61,21.61,96200.0,11.796,11.8069,11.796,11.796,96200.0
2005-07-18 14:00:00,21.61,21.61,21.57,21.57,107400.0,11.796,11.796,11.7742,11.7742,107400.0
2005-07-18 14:10:00,21.57,21.57,21.54,21.55,132400.0,11.7742,11.7742,11.7578,11.7632,132400.0
2005-07-18 14:20:00,21.55,21.55,21.53,21.54,102200.0,11.7632,11.7632,11.7523,11.7578,102200.0
2005-07-18 14:30:00,21.54,21.54,21.53,21.54,56000.0,11.7578,11.7578,11.7523,11.7578,56000.0
2005-07-18 14:40:00,21.54,21.54,21.53,21.53,90400.0,11.7578,11.7578,11.7523,11.7523,90400.0
2005-07-18 14:50:00,21.53,21.56,21.52,21.55,132600.0,11.7523,11.7687,11.7469,11.7632,132600.0
2005-07-18 15:00:00,21.55,21.56,21.53,21.55,172600.0,11.7632,11.7687,11.7523,11.7632,172600.0
2005-07-18 15:10:00,21.55,21.55,21.53,21.53,115200.0,11.7632,11.7632,11.7523,11.7523,115200.0
2005-07-18 15:20:00,21.53,21.53,21.5,21.5,189200.0,11.7523,11.7523,11.736,11.736,189200.0
2005-07-18 15:30:00,21.5,21.5,21.47,21.48,423000.0,11.736,11.736,11.7196,11.725,423000.0
2005-07-18 15:40:00,21.48,21.48,21.46,21.47,381600.0,11.725,11.725,11.7141,11.7196,381600.0
2005-07-18 15:50:00,21.47,21.49,21.47,21.47,398600.0,11.7196,11.7305,11.7196,11.7196,398600.0
2005-07-19 09:30:00,21.61,21.69,21.55,21.59,706600.0,11.796,11.8397,11.7632,11.7851,706600.0
2005-07-19 09:40:00,21.59,21.6,21.51,21.53,340400.0,11.7851,11.7905,11.7414,11.7523,340400.0
2005-07-19 09:50:00,21.54,21.55,21.46,21.52,524400.0,11.7578,11.7632,11.7141,11.7469,524400.0
2005-07-19 10:00:00,21.52,21.53,21.49,21.51,218600.0,11.7469,11.7523,11.7305,11.7414,218600.0
2005-07-19 10:10:00,21.52,21.56,21.49,21.5,267600.0,11.7469,11.7687,11.7305,11.736,267600.0
2005-07-19 10:20:00,21.51,21.58,21.5,21.56,283200.0,11.7414,11.7796,11.736,11.7687,283200.0
2005-07-19 10:30:00,21.56,21.57,21.54,21.56,778800.0,11.7687,11.7742,11.7578,11.7687,778800.0
2005-07-19 10:40:00,21.56,21.57,21.54,21.56,167800.0,11.7687,11.7742,11.7578,11.7687,167800.0
2005-07-19 10:50:00,21.56,21.6,21.55,21.58,246200.0,11.7687,11.7905,11.7632,11.7796,246200.0
2005-07-19 11:00:00,21.58,21.58,21.54,21.55,263200.0,11.7796,11.7796,11.7578,11.7632,263200.0
2005-07-19 11:10:00,21.55,21.56,21.5,21.52,365000.0,11.7632,11.7687,11.736,11.7469,365000.0
2005-07-19 11:20:00,21.53,21.55,21.52,21.54,136000.0,11.7523,11.7632,11.7469,11.7578,136000.0
2005-07-19 11:30:00,21.54,21.55,21.53,21.54,79200.0,11.7578,11.7632,11.7523,11.7578,79200.0
2005-07-19 11:40:00,21.54,21.59,21.54,21.55,141000.0,11.7578,11.7851,11.7578,11.7632,141000.0
2005-07-19 11:50:00,21.55,21.6,21.55,21.59,103800.0,11.7632,11.7905,11.7632,11.7851,103800.0
2005-07-19 12:00:00,21.59,21.6,21.55,21.57,195800.0,11.7851,11.7905,11.7632,11.7742,195800.0
2005-07-19 12:10:00,21.57,21.6,21.56,21.59,96200.0,11.7742,11.7905,11.7687,11.7851,96200.0
2005-07-19 12:20:00,21.59,21.61,21.58,21.6,161000.0,11.7851,11.796,11.7796,11.7905,161000.0
2005-07-19 12:30:00,21.6,21.61,21.58,21.58,136600.0,11.7905,11.796,11.7796,11.7796,136600.0
2005-07-19 12:40:00,21.58,21.59,21.58,21.58,55000.0,11.7796,11.7851,11.7796,11.7796,55000.0
2005-07-19 12:50:00,21.58,21.62,21.58,21.6,179200.0,11.7796,11.8015,11.7796,11.7905,179200.0
2005-07-19 13:00:00,21.6,21.63,21.6,21.62,233200.0,11.7905,11.8069,11.7905,11.8015,233200.0
2005-07-19 13:10:00,21.63,21.65,21.61,21.65,179200.0,11.8069,11.8178,11.796,11.8178,179200.0
2005-07-19 13:20:00,21.64,21.65,21.61,21.63,166200.0,11.8124,11.8178,11.796,11.8069,166200.0
2005-07-19 13:30:00,21.64,21.67,21.64,21.66,205800.0,11.8124,11.8287,11.8124,11.8233,205800.0
2005-07-19 13:40:00,21.64,21.65,21.63,21.65,116400.0,11.8124,11.8178,11.8069,11.8178,116400.0
2005-07-19 13:50:00,21.64,21.7,21.64,21.65,233400.0,11.8124,11.8451,11.8124,11.8178,233400.0
2005-07-19 14:00:00,21.65,21.67,21.6,21.61,248600.0,11.8178,11.8287,11.7905,11.796,248600.0
2005-07-19 14:10:00,21.61,21.66,21.61,21.65,102800.0,11.796,11.8233,11.796,11.8178,102800.0
2005-07-19 14:20:00,21.65,21.67,21.64,21.67,177200.0,11.8178,11.8287,11.8124,11.8287,177200.0
2005-07-19 14:30:00,21.67,21.68,21.65,21.68,179000.0,11.8287,11.8342,11.8178,11.8342,179000.0
2005-07-19 14:40:00,21.68,21.68,21.64,21.65,152600.0,11.8342,11.8342,11.8124,11.8178,152600.0
2005-07-19 14:50:00,21.64,21.65,21.61,21.62,159400.0,11.8124,11.8178,11.796,11.8015,159400.0
2005-07-19 15:00:00,21.62,21.63,21.6,21.62,153800.0,11.8015,11.8069,11.7905,11.8015,153800.0
2005-07-19 15:10:00,21.62,21.65,21.61,21.61,369600.0,11.8015,11.8178,11.796,11.796,369600.0
2005-07-19 15:20:00,21.63,21.64,21.61,21.62,308000.0,11.8069,11.8124,11.796,11.8015,308000.0
2005-07-19 15:30:00,21.61,21.71,21.61,21.69,477800.0,11.796,11.8506,11.796,11.8397,477800.0
2005-07-19 15:40:00,21.69,21.71,21.69,21.7,379400.0,11.8397,11.8506,11.8397,11.8451,379400.0
2005-07-19 15:50:00,21.7,21.71,21.66,21.67,518400.0,11.8451,11.8506,11.8233,11.8287,518400.0
2005-07-20 09:30:00,21.67,21.72,21.64,21.71,598000.0,11.8287,11.856,11.8124,11.8506,598000.0
2005-07-20 09:40:00,21.71,21.78,21.7,21.74,861800.0,11.8506,11.8888,11.8451,11.867,861800.0
2005-07-20 09:50:00,21.75,21.75,21.68,21.72,441800.0,11.8724,11.8724,11.8342,11.856,441800.0
2005-07-20 10:00:00,21.71,21.71,21.6,21.67,283200.0,11.8506,11.8506,11.7905,11.8287,283200.0
2005-07-20 10:10:00,21.67,21.68,21.6,21.63,345800.0,11.8287,11.8342,11.7905,11.8069,345800.0
2005-07-20 10:20:00,21.63,21.67,21.58,21.61,206200.0,11.8069,11.8287,11.7796,11.796,206200.0
2005-07-20 10:30:00,21.61,21.69,21.61,21.65,429800.0,11.796,11.8397,11.796,11.8178,429800.0
2005-07-20 10:40:00,21.66,21.68,21.64,21.67,294600.0,11.8233,11.8342,11.8124,11.8287,294600.0
2005-07-20 10:50:00,21.67,21.69,21.66,21.67,184000.0,11.8287,11.8397,11.8233,11.8287,184000.0
2005-07-20 11:00:00,21.68,21.68,21.65,21.65,233600.0,11.8342,11.8342,11.8178,11.8178,233600.0
2005-07-20 11:10:00,21.65,21.7,21.63,21.7,286800.0,11.8178,11.8451,11.8069,11.8451,286800.0
2005-07-20 11:20:00,21.7,21.7,21.67,21.7,157200.0,11.8451,11.8451,11.8287,11.8451,157200.0
2005-07-20 11:30:00,21.7,21.73,21.69,21.69,282000.0,11.8451,11.8615,11.8397,11.8397,282000.0
2005-07-20 11:40:00,21.68,21.68,21.59,21.61,402800.0,11.8342,11.8342,11.7851,11.796,402800.0
2005-07-20 11:50:00,21.61,21.61,21.57,21.6,168200.0,11.796,11.796,11.7742,11.7905,168200.0
2005-07-20 12:00:00,21.6,21.61,21.58,21.6,339400.0,11.7905,11.796,11.7796,11.7905,339400.0
2005-07-20 12:10:00,21.6,21.61,21.57,21.6,109000.0,11.7905,11.796,11.7742,11.7905,109000.0
2005-07-20 12:20:00,21.6,21.61,21.58,21.59,107000.0,11.7905,11.796,11.7796,11.7851,107000.0
2005-07-20 12:30:00,21.59,21.6,21.58,21.58,157400.0,11.7851,11.7905,11.7796,11.7796,157400.0
2005-07-20 12:40:00,21.57,21.59,21.57,21.57,231200.0,11.7742,11.7851,11.7742,11.7742,231200.0
2005-07-20 12:50:00,21.58,21.62,21.57,21.61,175800.0,11.7796,11.8015,11.7742,11.796,175800.0
2005-07-20 13:00:00,21.61,21.61,21.59,21.61,117600.0,11.796,11.796,11.7851,11.796,117600.0
2005-07-20 13:10:00,21.61,21.68,21.59,21.66,219000.0,11.796,11.8342,11.7851,11.8233,219000.0
2005-07-20 13:20:00,21.67,21.69,21.62,21.64,266600.0,11.8287,11.8397,11.8015,11.8124,266600.0
2005-07-20 13:30:00,21.64,21.72,21.64,21.68,294000.0,11.8124,11.856,11.8124,11.8342,294000.0
2005-07-20 13:40:00,21.68,21.72,21.65,21.69,206400.0,11.8342,11.856,11.8178,11.8397,206400.0
2005-07-20 13:50:00,21.69,21.71,21.67,21.69,190200.0,11.8397,11.8506,11.8287,11.8397,190200.0
2005-07-20 14:00:00,21.68,21.71,21.64,21.64,154400.0,11.8342,11.8506,11.8124,11.8124,154400.0
2005-07-20 14:10:00,21.65,21.65,21.62,21.64,111400.0,11.8178,11.8178,11.8015,11.8124,111400.0
2005-07-20 14:20:00,21.64,21.67,21.62,21.65,131400.0,11.8124,11.8287,11.8015,11.8178,131400.0
2005-07-20 14:30:00,21.65,21.69,21.61,21.63,160800.0,11.8178,11.8397,11.796,11.8069,160800.0
2005-07-20 14:40:00,21.63,21.65,21.57,21.58,239000.0,11.8069,11.8178,11.7742,11.7796,239000.0
2005-07-20 14:50:00,21.58,21.64,21.56,21.61,208200.0,11.7796,11.8124,11.7687,11.796,208200.0
2005-07-20 15:00:00,21.61,21.61,21.54,21.54,309600.0,11.796,11.796,11.7578,11.7578,309600.0
2005-07-20 15:10:00,21.54,21.56,21.48,21.48,624600.0,11.7578,11.7687,11.725,11.725,624600.0
2005-07-20 15:20:00,21.49,21.53,21.49,21.53,467600.0,11.7305,11.7523,11.7305,11.7523,467600.0
2005-07-20 15:30:00,21.53,21.57,21.51,21.55,541600.0,11.7523,11.7742,11.7414,11.7632,541600.0
2005-07-20 15:40:00,21.55,21.6,21.54,21.58,632000.0,11.7632,11.7905,11.7578,11.7796,632000.0
2005-07-20 15:50:00,21.58,21.65,21.58,21.65,915200.0,11.7796,11.8178,11.7796,11.8178,915200.0
2005-07-21 09:30:00,22.17,22.29,22.17,22.18,2704600.0,12.1017,12.1672,12.1017,12.1071,2704600.0
2005-07-21 09:40:00,22.21,22.21,22.0,22.18,1858800.0,12.1235,12.1235,12.0089,12.1071,1858800.0
2005-07-21 09:50:00,22.18,22.2,22.1,22.14,803000.0,12.1071,12.1181,12.0635,12.0853,803000.0
2005-07-21 10:00:00,22.14,22.15,22.04,22.11,1343400.0,12.0853,12.0908,12.0307,12.0689,1343400.0
2005-07-21 10:10:00,22.11,22.11,22.08,22.09,853600.0,12.0689,12.0689,12.0525,12.058,853600.0
2005-07-21 10:20:00,22.09,22.1,22.04,22.08,584000.0,12.058,12.0635,12.0307,12.0525,584000.0
2005-07-21 10:30:00,22.08,22.1,22.05,22.08,776200.0,12.0525,12.0635,12.0362,12.0525,776200.0
2005-07-21 10:40:00,22.08,22.1,22.05,22.08,961600.0,12.0525,12.0635,12.0362,12.0525,961600.0
2005-07-21 10:50:00,22.09,22.09,22.06,22.07,374800.0,12.058,12.058,12.0416,12.0471,374800.0
2005-07-21 11:00:00,22.07,22.08,22.06,22.07,268400.0,12.0471,12.0525,12.0416,12.0471,268400.0
2005-07-21 11:10:00,22.07,22.1,22.06,22.07,413200.0,12.0471,12.0635,12.0416,12.0471,413200.0
2005-07-21 11:20:00,22.07,22.09,22.07,22.08,397400.0,12.0471,12.058,12.0471,12.0525,397400.0
2005-07-21 11:30:00,22.08,22.08,22.04,22.06,387200.0,12.0525,12.0525,12.0307,12.0416,387200.0
2005-07-21 11:40:00,22.06,22.09,22.05,22.09,434200.0,12.0416,12.058,12.0362,12.058,434200.0
2005-07-21 11:50:00,22.1,22.1,22.03,22.04,327800.0,12.0635,12.0635,12.0253,12.0307,327800.0
2005-07-21 12:00:00,22.04,22.06,22.03,22.04,383000.0,12.0307,12.0416,12.0253,12.0307,383000.0
2005-07-21 12:10:00,22.04,22.08,22.04,22.06,703600.0,12.0307,12.0525,12.0307,12.0416,703600.0
2005-07-21 12:20:00,22.06,22.08,22.06,22.06,408200.0,12.0416,12.0525,12.0416,12.0416,408200.0
2005-07-21 12:30:00,22.06,22.1,22.05,22.07,539200.0,12.0416,12.0635,12.0362,12.0471,539200.0
2005-07-21 12:40:00,22.07,22.09,22.06,22.08,314600.0,12.0471,12.058,12.0416,12.0525,314600.0
2005-07-21 12:50:00,22.08,22.11,22.08,22.09,514800.0,12.0525,12.0689,12.0525,12.058,514800.0
2005-07-21 13:00:00,22.1,22.13,22.08,22.1,454800.0,12.0635,12.0798,12.0525,12.0635,454800.0
2005-07-21 13:10:00,22.1,22.11,22.09,22.1,507600.0,12.0635,12.0689,12.058,12.0635,507600.0
2005-07-21 13:20:00,22.1,22.1,22.06,22.1,357800.0,12.0635,12.0635,12.0416,12.0635,357800.0
2005-07-21 13:30:00,22.09,22.1,22.05,22.05,306000.0,12.058,12.0635,12.0362,12.0362,306000.0
2005-07-21 13:40:00,22.05,22.07,22.03,22.04,372000.0,12.0362,12.0471,12.0253,12.0307,372000.0
2005-07-21 13:50:00,22.03,22.05,22.02,22.02,289000.0,12.0253,12.0362,12.0198,12.0198,289000.0
2005-07-21 14:00:00,22.02,22.03,22.0,22.0,604000.0,12.0198,12.0253,12.0089,12.0089,604000.0
2005-07-21 14:10:00,22.01,22.03,21.96,21.99,634800.0,12.0143,12.0253,11.987,12.0034,634800.0
2005-07-21 14:20:00,21.99,22.0,21.78,21.85,791600.0,12.0034,12.0089,11.8888,11.927,791600.0
2005-07-21 14:30:00,21.83,21.88,21.77,21.86,413200.0,11.9161,11.9434,11.8833,11.9325,413200.0
2005-07-21 14:40:00,21.86,21.89,21.85,21.87,212000.0,11.9325,11.9488,11.927,11.9379,212000.0
2005-07-21 14:50:00,21.87,21.89,21.78,21.86,346800.0,11.9379,11.9488,11.8888,11.9325,346800.0
2005-07-21 15:00:00,21.87,21.88,21.84,21.85,239000.0,11.9379,11.9434,11.9215,11.927,239000.0
2005-07-21 15:10:00,21.84,21.91,21.84,21.88,291400.0,11.9215,11.9598,11.9215,11.9434,291400.0
2005-07-21 15:20:00,21.88,21.93,21.85,21.93,399800.0,11.9434,11.9707,11.927,11.9707,399800.0
2005-07-21 15:30:00,21.93,21.93,21.84,21.85,464200.0,11.9707,11.9707,11.9215,11.927,464200.0
2005-07-21 15:40:00,21.86,21.89,21.84,21.86,642200.0,11.9325,11.9488,11.9215,11.9325,642200.0
2005-07-21 15:50:00,21.85,21.95,21.85,21.93,1142000.0,11.927,11.9816,11.927,11.9707,1142000.0
2005-07-22 09:30:00,21.85,21.88,21.75,21.75,487400.0,11.927,11.9434,11.8724,11.8724,487400.0
2005-07-22 09:40:00,21.75,21.78,21.71,21.74,387400.0,11.8724,11.8888,11.8506,11.867,387400.0
2005-07-22 09:50:00,21.73,21.8,21.73,21.75,571800.0,11.8615,11.8997,11.8615,11.8724,571800.0
2005-07-22 10:00:00,21.75,21.77,21.58,21.75,1013000.0,11.8724,11.8833,11.7796,11.8724,1013000.0
2005-07-22 10:10:00,21.75,21.76,21.74,21.74,275800.0,11.8724,11.8779,11.867,11.867,275800.0
2005-07-22 10:20:00,21.74,21.78,21.74,21.75,157200.0,11.867,11.8888,11.867,11.8724,157200.0
2005-07-22 10:30:00,21.77,21.81,21.75,21.78,258400.0,11.8833,11.9052,11.8724,11.8888,258400.0
2005-07-22 10:40:00,21.78,21.79,21.71,21.75,539000.0,11.8888,11.8943,11.8506,11.8724,539000.0
2005-07-22 10:50:00,21.74,21.8,21.74,21.75,261800.0,11.867,11.8997,11.867,11.8724,261800.0
2005-07-22 11:00:00,21.75,21.75,21.69,21.7,298200.0,11.8724,11.8724,11.8397,11.8451,298200.0
2005-07-22 11:10:00,21.7,21.77,21.69,21.75,173000.0,11.8451,11.8833,11.8397,11.8724,173000.0
2005-07-22 11:20:00,21.76,21.76,21.73,21.75,227600.0,11.8779,11.8779,11.8615,11.8724,227600.0
2005-07-22 11:30:00,21.75,21.77,21.74,21.75,124000.0,11.8724,11.8833,11.867,11.8724,124000.0
2005-07-22 11:40:00,21.76,21.8,21.75,21.8,82200.0,11.8779,11.8997,11.8724,11.8997,82200.0
2005-07-22 11:50:00,21.8,21.83,21.79,21.83,108600.0,11.8997,11.9161,11.8943,11.9161,108600.0
2005-07-22 12:00:00,21.82,21.88,21.82,21.88,214800.0,11.9106,11.9434,11.9106,11.9434,214800.0
2005-07-22 12:10:00,21.86,21.9,21.86,21.88,199200.0,11.9325,11.9543,11.9325,11.9434,199200.0
2005-07-22 12:20:00,21.88,21.9,21.86,21.86,136600.0,11.9434,11.9543,11.9325,11.9325,136600.0
2005-07-22 12:30:00,21.86,21.86,21.85,21.85,213000.0,11.9325,11.9325,11.927,11.927,213000.0
2005-07-22 12:40:00,21.85,21.85,21.78,21.79,276000.0,11.927,11.927,11.8888,11.8943,276000.0
2005-07-22 12:50:00,21.8,21.81,21.77,21.78,245600.0,11.8997,11.9052,11.8833,11.8888,245600.0
2005-07-22 13:00:00,21.78,21.82,21.78,21.82,185400.0,11.8888,11.9106,11.8888,11.9106,185400.0
2005-07-22 13:10:00,21.82,21.83,21.81,21.82,196600.0,11.9106,11.9161,11.9052,11.9106,196600.0
2005-07-22 13:20:00,21.83,21.83,21.8,21.81,96600.0,11.9161,11.9161,11.8997,11.9052,96600.0
2005-07-22 13:30:00,21.81,21.81,21.8,21.81,63200.0,11.9052,11.9052,11.8997,11.9052,63200.0
2005-07-22 13:40:00,21.81,21.81,21.8,21.8,73200.0,11.9052,11.9052,11.8997,11.8997,73200.0
2005-07-22 13:50:00,21.8,21.81,21.79,21.8,267400.0,11.8997,11.9052,11.8943,11.8997,267400.0
2005-07-22 14:00:00,21.8,21.85,21.8,21.84,161200.0,11.8997,11.927,11.8997,11.9215,161200.0
2005-07-22 14:10:00,21.84,21.91,21.83,21.88,465000.0,11.9215,11.9598,11.9161,11.9434,465000.0
2005-07-22 14:20:00,21.89,21.92,21.89,21.89,386400.0,11.9488,11.9652,11.9488,11.9488,386400.0
2005-07-22 14:30:00,21.89,21.93,21.86,21.93,178800.0,11.9488,11.9707,11.9325,11.9707,178800.0
2005-07-22 14:40:00,21.94,22.0,21.93,22.0,755400.0,11.9761,12.0089,11.9707,12.0089,755400.0
2005-07-22 14:50:00,22.0,22.06,21.98,22.03,415800.0,12.0089,12.0416,11.998,12.0253,415800.0
2005-07-22 15:00:00,22.03,22.05,21.99,22.03,562400.0,12.0253,12.0362,12.0034,12.0253,562400.0
2005-07-22 15:10:00,22.03,22.03,21.98,21.99,388200.0,12.0253,12.0253,11.998,12.0034,388200.0
2005-07-22 15:20:00,21.99,22.03,21.98,22.03,655600.0,12.0034,12.0253,11.998,12.0253,655600.0
2005-07-22 15:30:00,22.02,22.05,22.01,22.04,631600.0,12.0198,12.0362,12.0143,12.0307,631600.0
2005-07-22 15:40:00,22.04,22.08,22.03,22.07,967800.0,12.0307,12.0525,12.0253,12.0471,967800.0
2005-07-22 15:50:00,22.08,22.08,22.01,22.01,867400.0,12.0525,12.0525,12.0143,12.0143,867400.0
2005-07-25 09:30:00,22.04,22.07,22.04,22.06,469400.0,12.0307,12.0471,12.0307,12.0416,469400.0
2005-07-25 09:40:00,22.05,22.1,22.05,22.09,435800.0,12.0362,12.0635,12.0362,12.058,435800.0
2005-07-25 09:50:00,22.09,22.1,22.05,22.05,356800.0,12.058,12.0635,12.0362,12.0362,356800.0
2005-07-25 10:00:00,22.05,22.08,22.04,22.04,435400.0,12.0362,12.0525,12.0307,12.0307,435400.0
2005-07-25 10:10:00,22.04,22.06,22.02,22.05,431200.0,12.0307,12.0416,12.0198,12.0362,431200.0
2005-07-25 10:20:00,22.05,22.06,22.02,22.03,258200.0,12.0362,12.0416,12.0198,12.0253,258200.0
2005-07-25 10:30:00,22.03,22.04,21.99,22.0,230800.0,12.0253,12.0307,12.0034,12.0089,230800.0
2005-07-25 10:40:00,22.0,22.08,21.99,22.07,236800.0,12.0089,12.0525,12.0034,12.0471,236800.0
2005-07-25 10:50:00,22.07,22.08,22.05,22.06,161600.0,12.0471,12.0525,12.0362,12.0416,161600.0
2005-07-25 11:00:00,22.05,22.06,22.0,22.03,133600.0,12.0362,12.0416,12.0089,12.0253,133600.0
2005-07-25 11:10:00,22.03,22.04,22.01,22.02,157800.0,12.0253,12.0307,12.0143,12.0198,157800.0
2005-07-25 11:20:00,22.02,22.02,22.0,22.0,118400.0,12.0198,12.0198,12.0089,12.0089,118400.0
2005-07-25 11:30:00,22.0,22.01,21.96,21.98,340000.0,12.0089,12.0143,11.987,11.998,340000.0
2005-07-25 11:40:00,21.98,22.0,21.97,22.0,212600.0,11.998,12.0089,11.9925,12.0089,212600.0
2005-07-25 11:50:00,22.0,22.0,21.96,21.99,197600.0,12.0089,12.0089,11.987,12.0034,197600.0
2005-07-25 12:00:00,21.99,21.99,21.98,21.98,101200.0,12.0034,12.0034,11.998,11.998,101200.0
2005-07-25 12:10:00,21.98,21.99,21.96,21.97,100000.0,11.998,12.0034,11.987,11.9925,100000.0
2005-07-25 12:20:00,21.97,21.97,21.92,21.93,203400.0,11.9925,11.9925,11.9652,11.9707,203400.0
2005-07-25 12:30:00,21.93,21.94,21.9,21.9,150600.0,11.9707,11.9761,11.9543,11.9543,150600.0
2005-07-25 12:40:00,21.9,21.91,21.88,21.88,248800.0,11.9543,11.9598,11.9434,11.9434,248800.0
2005-07-25 12:50:00,21.89,21.89,21.83,21.84,213000.0,11.9488,11.9488,11.9161,11.9215,213000.0
2005-07-25 13:00:00,21.83,21.84,21.82,21.83,215600.0,11.9161,11.9215,11.9106,11.9161,215600.0
2005-07-25 13:10:00,21.83,21.86,21.83,21.86,148200.0,11.9161,11.9325,11.9161,11.9325,148200.0
2005-07-25 13:20:00,21.86,21.88,21.85,21.85,153800.0,11.9325,11.9434,11.927,11.927,153800.0
2005-07-25 13:30:00,21.85,21.86,21.83,21.85,125200.0,11.927,11.9325,11.9161,11.927,125200.0
2005-07-25 13:40:00,21.84,21.86,21.83,21.84,172600.0,11.9215,11.9325,11.9161,11.9215,172600.0
2005-07-25 13:50:00,21.84,21.86,21.81,21.82,312200.0,11.9215,11.9325,11.9052,11.9106,312200.0
2005-07-25 14:00:00,21.81,21.87,21.76,21.86,223000.0,11.9052,11.9379,11.8779,11.9325,223000.0
2005-07-25 14:10:00,21.86,21.88,21.84,21.88,95000.0,11.9325,11.9434,11.9215,11.9434,95000.0
2005-07-25 14:20:00,21.88,21.88,21.85,21.88,217000.0,11.9434,11.9434,11.927,11.9434,217000.0
2005-07-25 14:30:00,21.87,21.88,21.79,21.8,195800.0,11.9379,11.9434,11.8943,11.8997,195800.0
2005-07-25 14:40:00,21.8,21.83,21.79,21.79,205200.0,11.8997,11.9161,11.8943,11.8943,205200.0
2005-07-25 14:50:00,21.79,21.79,21.73,21.75,604800.0,11.8943,11.8943,11.8615,11.8724,604800.0
2005-07-25 15:00:00,21.75,21.75,21.72,21.75,475800.0,11.8724,11.8724,11.856,11.8724,475800.0
2005-07-25 15:10:00,21.75,21.81,21.74,21.79,350800.0,11.8724,11.9052,11.867,11.8943,350800.0
2005-07-25 15:20:00,21.79,21.82,21.79,21.81,213800.0,11.8943,11.9106,11.8943,11.9052,213800.0
2005-07-25 15:30:00,21.82,21.84,21.8,21.84,287600.0,11.9106,11.9215,11.8997,11.9215,287600.0
2005-07-25 15:40:00,21.84,21.85,21.82,21.84,283400.0,11.9215,11.927,11.9106,11.9215,283400.0
2005-07-25 15:50:00,21.84,21.85,21.81,21.82,491000.0,11.9215,11.927,11.9052,11.9106,491000.0
2005-07-26 09:30:00,21.83,21.95,21.83,21.93,510200.0,11.9161,11.9816,11.9161,11.9707,510200.0
2005-07-26 09:40:00,21.93,21.98,21.88,21.92,395600.0,11.9707,11.998,11.9434,11.9652,395600.0
2005-07-26 09:50:00,21.92,21.94,21.9,21.93,602800.0,11.9652,11.9761,11.9543,11.9707,602800.0
2005-07-26 10:00:00,21.92,21.98,21.9,21.96,390600.0,11.9652,11.998,11.9543,11.987,390600.0
2005-07-26 10:10:00,21.96,22.04,21.96,22.03,620200.0,11.987,12.0307,11.987,12.0253,620200.0
2005-07-26 10:20:00,22.03,22.03,21.93,21.93,275200.0,12.0253,12.0253,11.9707,11.9707,275200.0
2005-07-26 10:30:00,21.93,21.96,21.89,21.9,336600.0,11.9707,11.987,11.9488,11.9543,336600.0
2005-07-26 10:40:00,21.9,21.91,21.79,21.8,334600.0,11.9543,11.9598,11.8943,11.8997,334600.0
2005-07-26 10:50:00,21.8,21.87,21.79,21.86,231200.0,11.8997,11.9379,11.8943,11.9325,231200.0
2005-07-26 11:00:00,21.86,21.88,21.84,21.85,213400.0,11.9325,11.9434,11.9215,11.927,213400.0
2005-07-26 11:10:00,21.85,21.86,21.82,21.83,143800.0,11.927,11.9325,11.9106,11.9161,143800.0
2005-07-26 11:20:00,21.83,21.85,21.83,21.84,173400.0,11.9161,11.927,11.9161,11.9215,173400.0
2005-07-26 11:30:00,21.84,21.91,21.84,21.91,382000.0,11.9215,11.9598,11.9215,11.9598,382000.0
2005-07-26 11:40:00,21.92,21.93,21.9,21.91,108800.0,11.9652,11.9707,11.9543,11.9598,108800.0
2005-07-26 11:50:00,21.91,21.93,21.9,21.93,151400.0,11.9598,11.9707,11.9543,11.9707,151400.0
2005-07-26 12:00:00,21.93,21.93,21.86,21.88,186200.0,11.9707,11.9707,11.9325,11.9434,186200.0
2005-07-26 12:10:00,21.89,21.89,21.86,21.88,127200.0,11.9488,11.9488,11.9325,11.9434,127200.0
2005-07-26 12:20:00,21.89,21.89,21.86,21.86,146800.0,11.9488,11.9488,11.9325,11.9325,146800.0
2005-07-26 12:30:00,21.87,21.88,21.86,21.86,149600.0,11.9379,11.9434,11.9325,11.9325,149600.0
2005-07-26 12:40:00,21.86,21.89,21.85,21.89,186200.0,11.9325,11.9488,11.927,11.9488,186200.0
2005-07-26 12:50:00,21.89,21.89,21.88,21.89,100800.0,11.9488,11.9488,11.9434,11.9488,100800.0
2005-07-26 13:00:00,21.89,21.9,21.88,21.89,90200.0,11.9488,11.9543,11.9434,11.9488,90200.0
2005-07-26 13:10:00,21.9,21.9,21.89,21.9,107400.0,11.9543,11.9543,11.9488,11.9543,107400.0
2005-07-26 13:20:00,21.9,21.92,21.89,21.9,169400.0,11.9543,11.9652,11.9488,11.9543,169400.0
2005-07-26 13:30:00,21.91,21.91,21.89,21.91,119000.0,11.9598,11.9598,11.9488,11.9598,119000.0
2005-07-26 13:40:00,21.89,21.93,21.89,21.9,216200.0,11.9488,11.9707,11.9488,11.9543,216200.0
2005-07-26 13:50:00,21.91,21.93,21.89,21.92,154200.0,11.9598,11.9707,11.9488,11.9652,154200.0
2005-07-26 14:00:00,21.93,21.93,21.89,21.89,164200.0,11.9707,11.9707,11.9488,11.9488,164200.0
2005-07-26 14:10:00,21.9,21.91,21.88,21.89,177000.0,11.9543,11.9598,11.9434,11.9488,177000.0
2005-07-26 14:20:00,21.9,21.92,21.86,21.86,230800.0,11.9543,11.9652,11.9325,11.9325,230800.0
2005-07-26 14:30:00,21.86,21.89,21.85,21.88,271800.0,11.9325,11.9488,11.927,11.9434,271800.0
2005-07-26 14:40:00,21.88,21.9,21.88,21.89,217200.0,11.9434,11.9543,11.9434,11.9488,217200.0
2005-07-26 14:50:00,21.9,21.93,21.89,21.92,262000.0,11.9543,11.9707,11.9488,11.9652,262000.0
2005-07-26 15:00:00,21.92,21.92,21.88,21.89,183600.0,11.9652,11.9652,11.9434,11.9488,183600.0
2005-07-26 15:10:00,21.89,21.9,21.88,21.89,220000.0,11.9488,11.9543,11.9434,11.9488,220000.0
2005-07-26 15:20:00,21.9,21.9,21.86,21.88,742000.0,11.9543,11.9543,11.9325,11.9434,742000.0
2005-07-26 15:30:00,21.88,21.9,21.86,21.86,384200.0,11.9434,11.9543,11.9325,11.9325,384200.0
2005-07-26 15:40:00,21.87,21.87,21.83,21.85,439200.0,11.9379,11.9379,11.9161,11.927,439200.0
2005-07-26 15:50:00,21.84,21.85,21.82,21.85,648800.0,11.9215,11.927,11.9106,11.927,648800.0
2005-07-27 09:30:00,21.95,21.95,21.86,21.93,396000.0,11.9816,11.9816,11.9325,11.9707,396000.0
2005-07-27 09:40:00,21.92,22.02,21.9,21.91,491600.0,11.9652,12.0198,11.9543,11.9598,491600.0
2005-07-27 09:50:00,21.91,21.95,21.84,21.93,438400.0,11.9598,11.9816,11.9215,11.9707,438400.0
2005-07-27 10:00:00,21.93,21.96,21.88,21.9,326400.0,11.9707,11.987,11.9434,11.9543,326400.0
2005-07-27 10:10:00,21.9,21.92,21.88,21.88,219400.0,11.9543,11.9652,11.9434,11.9434,219400.0
2005-07-27 10:20:00,21.89,21.92,21.89,21.92,118000.0,11.9488,11.9652,11.9488,11.9652,118000.0
2005-07-27 10:30:00,21.91,21.97,21.91,21.95,188400.0,11.9598,11.9925,11.9598,11.9816,188400.0
2005-07-27 10:40:00,21.95,21.99,21.93,21.98,191400.0,11.9816,12.0034,11.9707,11.998,191400.0
2005-07-27 10:50:00,21.98,21.99,21.97,21.98,280000.0,11.998,12.0034,11.9925,11.998,280000.0
2005-07-27 11:00:00,21.98,21.99,21.97,21.98,257000.0,11.998,12.0034,11.9925,11.998,257000.0
2005-07-27 11:10:00,21.97,21.99,21.92,21.92,233200.0,11.9925,12.0034,11.9652,11.9652,233200.0
2005-07-27 11:20:00,21.92,21.93,21.89,21.92,219800.0,11.9652,11.9707,11.9488,11.9652,219800.0
2005-07-27 11:30:00,21.92,21.93,21.88,21.88,154600.0,11.9652,11.9707,11.9434,11.9434,154600.0
2005-07-27 11:40:00,21.88,21.89,21.86,21.87,140800.0,11.9434,11.9488,11.9325,11.9379,140800.0
2005-07-27 11:50:00,21.86,21.91,21.85,21.91,261600.0,11.9325,11.9598,11.927,11.9598,261600.0
2005-07-27 12:00:00,21.9,21.93,21.9,21.91,165600.0,11.9543,11.9707,11.9543,11.9598,165600.0
2005-07-27 12:10:00,21.91,21.92,21.89,21.9,66200.0,11.9598,11.9652,11.9488,11.9543,66200.0
2005-07-27 12:20:00,21.9,21.91,21.89,21.9,86000.0,11.9543,11.9598,11.9488,11.9543,86000.0
2005-07-27 12:30:00,21.9,21.91,21.9,21.9,117600.0,11.9543,11.9598,11.9543,11.9543,117600.0
2005-07-27 12:40:00,21.91,21.92,21.91,21.92,75000.0,11.9598,11.9652,11.9598,11.9652,75000.0
2005-07-27 12:50:00,21.92,21.93,21.9,21.9,88400.0,11.9652,11.9707,11.9543,11.9543,88400.0
2005-07-27 13:00:00,21.91,21.93,21.88,21.93,127000.0,11.9598,11.9707,11.9434,11.9707,127000.0
2005-07-27 13:10:00,21.92,21.92,21.91,21.92,80000.0,11.9652,11.9652,11.9598,11.9652,80000.0
2005-07-27 13:20:00,21.92,21.95,21.9,21.93,102400.0,11.9652,11.9816,11.9543,11.9707,102400.0
2005-07-27 13:30:00,21.93,21.97,21.92,21.95,141200.0,11.9707,11.9925,11.9652,11.9816,141200.0
2005-07-27 13:40:00,21.94,21.98,21.93,21.96,210200.0,11.9761,11.998,11.9707,11.987,210200.0
2005-07-27 13:50:00,21.96,21.99,21.96,21.98,151600.0,11.987,12.0034,11.987,11.998,151600.0
2005-07-27 14:00:00,21.98,22.0,21.97,21.98,220000.0,11.998,12.0089,11.9925,11.998,220000.0
2005-07-27 14:10:00,21.98,22.0,21.97,21.98,123000.0,11.998,12.0089,11.9925,11.998,123000.0
2005-07-27 14:20:00,21.98,22.0,21.98,21.99,232400.0,11.998,12.0089,11.998,12.0034,232400.0
2005-07-27 14:30:00,22.0,22.05,21.99,22.05,350200.0,12.0089,12.0362,12.0034,12.0362,350200.0
2005-07-27 14:40:00,22.05,22.1,22.02,22.04,619600.0,12.0362,12.0635,12.0198,12.0307,619600.0
2005-07-27 14:50:00,22.03,22.07,22.03,22.05,260200.0,12.0253,12.0471,12.0253,12.0362,260200.0
2005-07-27 15:00:00,22.05,22.05,22.02,22.03,208800.0,12.0362,12.0362,12.0198,12.0253,208800.0
2005-07-27 15:10:00,22.03,22.03,22.0,22.0,286200.0,12.0253,12.0253,12.0089,12.0089,286200.0
2005-07-27 15:20:00,22.0,22.03,22.0,22.02,228800.0,12.0089,12.0253,12.0089,12.0198,228800.0
2005-07-27 15:30:00,22.02,22.03,21.98,21.99,263600.0,12.0198,12.0253,11.998,12.0034,263600.0
2005-07-27 15:40:00,21.98,22.03,21.98,22.0,436600.0,11.998,12.0253,11.998,12.0089,436600.0
2005-07-27 15:50:00,22.0,22.03,21.98,22.02,708400.0,12.0089,12.0253,11.998,12.0198,708400.0
2005-07-28 09:30:00,22.11,22.17,22.1,22.1,590000.0,12.0689,12.1017,12.0635,12.0635,590000.0
2005-07-28 09:40:00,22.1,22.1,22.04,22.07,544200.0,12.0635,12.0635,12.0307,12.0471,544200.0
2005-07-28 09:50:00,22.08,22.15,22.07,22.14,380600.0,12.0525,12.0908,12.0471,12.0853,380600.0
2005-07-28 10:00:00,22.14,22.15,22.05,22.06,467000.0,12.0853,12.0908,12.0362,12.0416,467000.0
2005-07-28 10:10:00,22.05,22.08,22.04,22.07,187200.0,12.0362,12.0525,12.0307,12.0471,187200.0
2005-07-28 10:20:00,22.07,22.09,22.0,22.02,248400.0,12.0471,12.058,12.0089,12.0198,248400.0
2005-07-28 10:30:00,22.02,22.04,22.0,22.04,238600.0,12.0198,12.0307,12.0089,12.0307,238600.0
2005-07-28 10:40:00,22.03,22.08,22.03,22.05,198200.0,12.0253,12.0525,12.0253,12.0362,198200.0
2005-07-28 10:50:00,22.04,22.06,22.03,22.04,110800.0,12.0307,12.0416,12.0253,12.0307,110800.0
2005-07-28 11:00:00,22.04,22.08,22.03,22.07,147600.0,12.0307,12.0525,12.0253,12.0471,147600.0
2005-07-28 11:10:00,22.07,22.1,22.05,22.07,163400.0,12.0471,12.0635,12.0362,12.0471,163400.0
2005-07-28 11:20:00,22.07,22.09,22.06,22.08,112600.0,12.0471,12.058,12.0416,12.0525,112600.0
2005-07-28 11:30:00,22.08,22.11,22.06,22.09,228800.0,12.0525,12.0689,12.0416,12.058,228800.0
2005-07-28 11:40:00,22.09,22.16,22.09,22.15,347200.0,12.058,12.0962,12.058,12.0908,347200.0
2005-07-28 11:50:00,22.14,22.16,22.14,22.16,101400.0,12.0853,12.0962,12.0853,12.0962,101400.0
2005-07-28 12:00:00,22.16,22.17,22.15,22.16,185600.0,12.0962,12.1017,12.0908,12.0962,185600.0
2005-07-28 12:10:00,22.16,22.17,22.14,22.16,132200.0,12.0962,12.1017,12.0853,12.0962,132200.0
2005-07-28 12:20:00,22.15,22.16,22.13,22.14,97800.0,12.0908,12.0962,12.0798,12.0853,97800.0
2005-07-28 12:30:00,22.15,22.16,22.13,22.13,163000.0,12.0908,12.0962,12.0798,12.0798,163000.0
2005-07-28 12:40:00,22.13,22.14,22.11,22.11,102000.0,12.0798,12.0853,12.0689,12.0689,102000.0
2005-07-28 12:50:00,22.11,22.16,22.11,22.15,240800.0,12.0689,12.0962,12.0689,12.0908,240800.0
2005-07-28 13:00:00,22.15,22.18,22.14,22.18,833800.0,12.0908,12.1071,12.0853,12.1071,833800.0
2005-07-28 13:10:00,22.18,22.18,22.16,22.17,164600.0,12.1071,12.1071,12.0962,12.1017,164600.0
2005-07-28 13:20:00,22.17,22.18,22.17,22.18,411400.0,12.1017,12.1071,12.1017,12.1071,411400.0
2005-07-28 13:30:00,22.18,22.21,22.17,22.2,218800.0,12.1071,12.1235,12.1017,12.1181,218800.0
2005-07-28 13:40:00,22.2,22.23,22.18,22.22,277000.0,12.1181,12.1344,12.1071,12.129,277000.0
2005-07-28 13:50:00,22.23,22.25,22.22,22.23,448200.0,12.1344,12.1453,12.129,12.1344,448200.0
2005-07-28 14:00:00,22.23,22.23,22.21,22.22,108800.0,12.1344,12.1344,12.1235,12.129,108800.0
2005-07-28 14:10:00,22.22,22.24,22.22,22.23,128000.0,12.129,12.1399,12.129,12.1344,128000.0
2005-07-28 14:20:00,22.23,22.29,22.23,22.29,699200.0,12.1344,12.1672,12.1344,12.1672,699200.0
2005-07-28 14:30:00,22.29,22.3,22.27,22.28,382000.0,12.1672,12.1726,12.1563,12.1617,382000.0
2005-07-28 14:40:00,22.28,22.28,22.25,22.27,216000.0,12.1617,12.1617,12.1453,12.1563,216000.0
2005-07-28 14:50:00,22.27,22.31,22.25,22.29,350400.0,12.1563,12.1781,12.1453,12.1672,350400.0
2005-07-28 15:00:00,22.29,22.29,22.23,22.23,342600.0,12.1672,12.1672,12.1344,12.1344,342600.0
2005-07-28 15:10:00,22.23,22.25,22.2,22.24,321000.0,12.1344,12.1453,12.1181,12.1399,321000.0
2005-07-28 15:20:00,22.24,22.24,22.21,22.22,242800.0,12.1399,12.1399,12.1235,12.129,242800.0
2005-07-28 15:30:00,22.21,22.22,22.18,22.19,331200.0,12.1235,12.129,12.1071,12.1126,331200.0
2005-07-28 15:40:00,22.18,22.2,22.17,22.18,359400.0,12.1071,12.1181,12.1017,12.1071,359400.0
2005-07-28 15:50:00,22.18,22.22,22.17,22.21,568000.0,12.1071,12.129,12.1017,12.1235,568000.0
2005-07-29 09:30:00,22.15,22.15,22.04,22.1,469400.0,12.0908,12.0908,12.0307,12.0635,469400.0
2005-07-29 09:40:00,22.1,22.15,22.05,22.08,582800.0,12.0635,12.0908,12.0362,12.0525,582800.0
2005-07-29 09:50:00,22.09,22.11,22.04,22.11,297800.0,12.058,12.0689,12.0307,12.0689,297800.0
2005-07-29 10:00:00,22.11,22.18,22.11,22.13,257600.0,12.0689,12.1071,12.0689,12.0798,257600.0
2005-07-29 10:10:00,22.13,22.15,22.09,22.14,275000.0,12.0798,12.0908,12.058,12.0853,275000.0
2005-07-29 10:20:00,22.14,22.16,22.11,22.14,274800.0,12.0853,12.0962,12.0689,12.0853,274800.0
2005-07-29 10:30:00,22.14,22.14,22.1,22.13,230400.0,12.0853,12.0853,12.0635,12.0798,230400.0
2005-07-29 10:40:00,22.13,22.13,22.08,22.13,230200.0,12.0798,12.0798,12.0525,12.0798,230200.0
2005-07-29 10:50:00,22.13,22.17,22.11,22.15,188200.0,12.0798,12.1017,12.0689,12.0908,188200.0
2005-07-29 11:00:00,22.15,22.18,22.12,22.13,158800.0,12.0908,12.1071,12.0744,12.0798,158800.0
2005-07-29 11:10:00,22.13,22.2,22.13,22.2,153200.0,12.0798,12.1181,12.0798,12.1181,153200.0
2005-07-29 11:20:00,22.2,22.21,22.17,22.17,200000.0,12.1181,12.1235,12.1017,12.1017,200000.0
2005-07-29 11:30:00,22.17,22.18,22.16,22.16,155600.0,12.1017,12.1071,12.0962,12.0962,155600.0
2005-07-29 11:40:00,22.16,22.17,22.11,22.13,174000.0,12.0962,12.1017,12.0689,12.0798,174000.0
2005-07-29 11:50:00,22.13,22.13,22.1,22.11,100800.0,12.0798,12.0798,12.0635,12.0689,100800.0
2005-07-29 12:00:00,22.11,22.13,22.09,22.13,134200.0,12.0689,12.0798,12.058,12.0798,134200.0
2005-07-29 12:10:00,22.11,22.13,22.08,22.11,141400.0,12.0689,12.0798,12.0525,12.0689,141400.0
2005-07-29 12:20:00,22.11,22.13,22.07,22.08,152000.0,12.0689,12.0798,12.0471,12.0525,152000.0
2005-07-29 12:30:00,22.08,22.11,22.05,22.11,185200.0,12.0525,12.0689,12.0362,12.0689,185200.0
2005-07-29 12:40:00,22.11,22.13,22.08,22.08,100600.0,12.0689,12.0798,12.0525,12.0525,100600.0
2005-07-29 12:50:00,22.08,22.11,22.07,22.09,182000.0,12.0525,12.0689,12.0471,12.058,182000.0
2005-07-29 13:00:00,22.09,22.11,22.09,22.1,75800.0,12.058,12.0689,12.058,12.0635,75800.0
2005-07-29 13:10:00,22.11,22.13,22.1,22.13,113200.0,12.0689,12.0798,12.0635,12.0798,113200.0
2005-07-29 13:20:00,22.12,22.13,22.08,22.1,100600.0,12.0744,12.0798,12.0525,12.0635,100600.0
2005-07-29 13:30:00,22.1,22.11,22.07,22.09,182800.0,12.0635,12.0689,12.0471,12.058,182800.0
2005-07-29 13:40:00,22.09,22.11,22.08,22.11,99800.0,12.058,12.0689,12.0525,12.0689,99800.0
2005-07-29 13:50:00,22.11,22.11,22.1,22.1,104600.0,12.0689,12.0689,12.0635,12.0635,104600.0
2005-07-29 14:00:00,22.1,22.12,22.07,22.11,159800.0,12.0635,12.0744,12.0471,12.0689,159800.0
2005-07-29 14:10:00,22.11,22.11,22.08,22.08,83400.0,12.0689,12.0689,12.0525,12.0525,83400.0
2005-07-29 14:20:00,22.07,22.12,22.07,22.11,285000.0,12.0471,12.0744,12.0471,12.0689,285000.0
2005-07-29 14:30:00,22.11,22.11,22.09,22.1,121800.0,12.0689,12.0689,12.058,12.0635,121800.0
2005-07-29 14:40:00,22.1,22.1,22.06,22.07,72600.0,12.0635,12.0635,12.0416,12.0471,72600.0
2005-07-29 14:50:00,22.07,22.09,22.07,22.08,83000.0,12.0471,12.058,12.0471,12.0525,83000.0
2005-07-29 15:00:00,22.08,22.1,22.04,22.04,223600.0,12.0525,12.0635,12.0307,12.0307,223600.0
2005-07-29 15:10:00,22.04,22.04,21.91,21.92,420000.0,12.0307,12.0307,11.9598,11.9652,420000.0
2005-07-29 15:20:00,21.92,21.97,21.92,21.93,357200.0,11.9652,11.9925,11.9652,11.9707,357200.0
2005-07-29 15:30:00,21.93,21.93,21.89,21.91,497200.0,11.9707,11.9707,11.9488,11.9598,497200.0
2005-07-29 15:40:00,21.92,21.93,21.9,21.92,516400.0,11.9652,11.9707,11.9543,11.9652,516400.0
2005-07-29 15:50:00,21.92,21.92,21.89,21.89,779600.0,11.9652,11.9652,11.9488,11.9488,779600.0
2005-08-01 09:30:00,22.0,22.0,21.89,21.99,431400.0,12.0089,12.0089,11.9488,12.0034,431400.0
2005-08-01 09:40:00,21.99,22.03,21.98,22.0,374400.0,12.0034,12.0253,11.998,12.0089,374400.0
2005-08-01 09:50:00,21.99,22.0,21.95,21.98,176600.0,12.0034,12.0089,11.9816,11.998,176600.0
2005-08-01 10:00:00,21.99,22.0,21.95,21.96,234800.0,12.0034,12.0089,11.9816,11.987,234800.0
2005-08-01 10:10:00,21.97,21.98,21.95,21.96,272800.0,11.9925,11.998,11.9816,11.987,272800.0
2005-08-01 10:20:00,21.96,22.0,21.95,21.99,374000.0,11.987,12.0089,11.9816,12.0034,374000.0
2005-08-01 10:30:00,21.98,21.99,21.96,21.97,299600.0,11.998,12.0034,11.987,11.9925,299600.0
2005-08-01 10:40:00,21.97,21.97,21.93,21.95,294200.0,11.9925,11.9925,11.9707,11.9816,294200.0
2005-08-01 10:50:00,21.94,22.0,21.93,21.97,272800.0,11.9761,12.0089,11.9707,11.9925,272800.0
2005-08-01 11:00:00,21.98,21.98,21.93,21.93,312600.0,11.998,11.998,11.9707,11.9707,312600.0
2005-08-01 11:10:00,21.93,21.96,21.88,21.96,243400.0,11.9707,11.987,11.9434,11.987,243400.0
2005-08-01 11:20:00,21.96,21.99,21.95,21.95,169600.0,11.987,12.0034,11.9816,11.9816,169600.0
2005-08-01 11:30:00,21.96,21.97,21.93,21.95,168000.0,11.987,11.9925,11.9707,11.9816,168000.0
2005-08-01 11:40:00,21.95,21.96,21.93,21.95,182800.0,11.9816,11.987,11.9707,11.9816,182800.0
2005-08-01 11:50:00,21.95,21.97,21.95,21.96,125200.0,11.9816,11.9925,11.9816,11.987,125200.0
2005-08-01 12:00:00,21.96,21.97,21.92,21.92,262400.0,11.987,11.9925,11.9652,11.9652,262400.0
2005-08-01 12:10:00,21.93,21.94,21.92,21.93,81800.0,11.9707,11.9761,11.9652,11.9707,81800.0
2005-08-01 12:20:00,21.93,21.94,21.91,21.93,154600.0,11.9707,11.9761,11.9598,11.9707,154600.0
2005-08-01 12:30:00,21.93,21.95,21.92,21.93,122000.0,11.9707,11.9816,11.9652,11.9707,122000.0
2005-08-01 12:40:00,21.93,21.96,21.93,21.93,178800.0,11.9707,11.987,11.9707,11.9707,178800.0
2005-08-01 12:50:00,21.93,21.95,21.9,21.93,231800.0,11.9707,11.9816,11.9543,11.9707,231800.0
2005-08-01 13:00:00,21.93,21.94,21.9,21.9,186400.0,11.9707,11.9761,11.9543,11.9543,186400.0
2005-08-01 13:10:00,21.9,21.93,21.89,21.9,186000.0,11.9543,11.9707,11.9488,11.9543,186000.0
2005-08-01 13:20:00,21.89,21.91,21.88,21.88,224200.0,11.9488,11.9598,11.9434,11.9434,224200.0
2005-08-01 13:30:00,21.88,21.89,21.86,21.86,244200.0,11.9434,11.9488,11.9325,11.9325,244200.0
2005-08-01 13:40:00,21.86,21.86,21.84,21.86,330000.0,11.9325,11.9325,11.9215,11.9325,330000.0
2005-08-01 13:50:00,21.86,21.86,21.84,21.84,214600.0,11.9325,11.9325,11.9215,11.9215,214600.0
2005-08-01 14:00:00,21.84,21.89,21.83,21.88,284200.0,11.9215,11.9488,11.9161,11.9434,284200.0
2005-08-01 14:10:00,21.89,21.96,21.89,21.96,241000.0,11.9488,11.987,11.9488,11.987,241000.0
2005-08-01 14:20:00,21.96,22.0,21.96,21.99,303600.0,11.987,12.0089,11.987,12.0034,303600.0
2005-08-01 14:30:00,21.98,22.0,21.98,22.0,187600.0,11.998,12.0089,11.998,12.0089,187600.0
2005-08-01 14:40:00,22.0,22.03,22.0,22.02,226800.0,12.0089,12.0253,12.0089,12.0198,226800.0
2005-08-01 14:50:00,22.02,22.02,21.97,21.98,100600.0,12.0198,12.0198,11.9925,11.998,100600.0
2005-08-01 15:00:00,21.98,22.0,21.97,21.98,182600.0,11.998,12.0089,11.9925,11.998,182600.0
2005-08-01 15:10:00,21.97,22.0,21.97,22.0,149400.0,11.9925,12.0089,11.9925,12.0089,149400.0
2005-08-01 15:20:00,22.0,22.0,21.98,21.99,169600.0,12.0089,12.0089,11.998,12.0034,169600.0
2005-08-01 15:30:00,21.99,22.0,21.95,21.99,284200.0,12.0034,12.0089,11.9816,12.0034,284200.0
2005-08-01 15:40:00,21.99,22.04,21.99,22.01,377400.0,12.0034,12.0307,12.0034,12.0143,377400.0
2005-08-01 15:50:00,22.01,22.02,21.93,21.95,597000.0,12.0143,12.0198,11.9707,11.9816,597000.0
2005-08-02 09:30:00,21.93,21.99,21.92,21.99,321200.0,11.9707,12.0034,11.9652,12.0034,321200.0
2005-08-02 09:40:00,21.99,22.0,21.93,21.95,181600.0,12.0034,12.0089,11.9707,11.9816,181600.0
2005-08-02 09:50:00,21.95,22.0,21.95,21.99,134200.0,11.9816,12.0089,11.9816,12.0034,134200.0
2005-08-02 10:00:00,22.0,22.06,21.97,22.06,231000.0,12.0089,12.0416,11.9925,12.0416,231000.0
2005-08-02 10:10:00,22.06,22.11,22.06,22.1,239200.0,12.0416,12.0689,12.0416,12.0635,239200.0
2005-08-02 10:20:00,22.1,22.11,22.07,22.11,164000.0,12.0635,12.0689,12.0471,12.0689,164000.0
2005-08-02 10:30:00,22.11,22.11,22.09,22.09,265400.0,12.0689,12.0689,12.058,12.058,265400.0
2005-08-02 10:40:00,22.09,22.1,22.02,22.06,269000.0,12.058,12.0635,12.0198,12.0416,269000.0
2005-08-02 10:50:00,22.05,22.06,22.03,22.03,93200.0,12.0362,12.0416,12.0253,12.0253,93200.0
2005-08-02 11:00:00,22.03,22.06,22.03,22.05,383000.0,12.0253,12.0416,12.0253,12.0362,383000.0
2005-08-02 11:10:00,22.05,22.08,22.02,22.08,172200.0,12.0362,12.0525,12.0198,12.0525,172200.0
2005-08-02 11:20:00,22.08,22.08,22.04,22.07,143200.0,12.0525,12.0525,12.0307,12.0471,143200.0
2005-08-02 11:30:00,22.07,22.07,22.05,22.05,222600.0,12.0471,12.0471,12.0362,12.0362,222600.0
2005-08-02 11:40:00,22.05,22.09,22.05,22.08,154800.0,12.0362,12.058,12.0362,12.0525,154800.0
2005-08-02 11:50:00,22.06,22.09,22.06,22.07,120400.0,12.0416,12.058,12.0416,12.0471,120400.0
2005-08-02 12:00:00,22.06,22.08,22.06,22.07,82600.0,12.0416,12.0525,12.0416,12.0471,82600.0
2005-08-02 12:10:00,22.07,22.08,22.05,22.08,177200.0,12.0471,12.0525,12.0362,12.0525,177200.0
2005-08-02 12:20:00,22.08,22.12,22.08,22.1,408000.0,12.0525,12.0744,12.0525,12.0635,408000.0
2005-08-02 12:30:00,22.1,22.1,22.08,22.09,97800.0,12.0635,12.0635,12.0525,12.058,97800.0
2005-08-02 12:40:00,22.09,22.1,22.07,22.09,99200.0,12.058,12.0635,12.0471,12.058,99200.0
2005-08-02 12:50:00,22.09,22.11,22.09,22.1,150400.0,12.058,12.0689,12.058,12.0635,150400.0
2005-08-02 13:00:00,22.1,22.1,22.08,22.09,85000.0,12.0635,12.0635,12.0525,12.058,85000.0
2005-08-02 13:10:00,22.1,22.1,22.07,22.1,224400.0,12.0635,12.0635,12.0471,12.0635,224400.0
2005-08-02 13:20:00,22.09,22.11,22.09,22.1,62200.0,12.058,12.0689,12.058,12.0635,62200.0
2005-08-02 13:30:00,22.09,22.11,22.09,22.1,84000.0,12.058,12.0689,12.058,12.0635,84000.0
2005-08-02 13:40:00,22.1,22.11,22.08,22.09,132200.0,12.0635,12.0689,12.0525,12.058,132200.0
2005-08-02 13:50:00,22.08,22.09,22.06,22.08,160800.0,12.0525,12.058,12.0416,12.0525,160800.0
2005-08-02 14:00:00,22.08,22.11,22.08,22.09,178000.0,12.0525,12.0689,12.0525,12.058,178000.0
2005-08-02 14:10:00,22.09,22.1,22.08,22.09,71600.0,12.058,12.0635,12.0525,12.058,71600.0
2005-08-02 14:20:00,22.09,22.1,22.09,22.09,85600.0,12.058,12.0635,12.058,12.058,85600.0
2005-08-02 14:30:00,22.09,22.11,22.07,22.08,221600.0,12.058,12.0689,12.0471,12.0525,221600.0
2005-08-02 14:40:00,22.09,22.1,22.08,22.09,113000.0,12.058,12.0635,12.0525,12.058,113000.0
2005-08-02 14:50:00,22.09,22.11,22.07,22.08,158600.0,12.058,12.0689,12.0471,12.0525,158600.0
2005-08-02 15:00:00,22.08,22.1,22.05,22.1,333200.0,12.0525,12.0635,12.0362,12.0635,333200.0
2005-08-02 15:10:00,22.1,22.13,22.09,22.13,313600.0,12.0635,12.0798,12.058,12.0798,313600.0
2005-08-02 15:20:00,22.13,22.14,22.12,22.13,314400.0,12.0798,12.0853,12.0744,12.0798,314400.0
2005-08-02 15:30:00,22.13,22.15,22.12,22.14,387400.0,12.0798,12.0908,12.0744,12.0853,387400.0
2005-08-02 15:40:00,22.14,22.18,22.13,22.17,649800.0,12.0853,12.1071,12.0798,12.1017,649800.0
2005-08-02 15:50:00,22.16,22.17,22.13,22.14,735000.0,12.0962,12.1017,12.0798,12.0853,735000.0
2005-08-03 09:30:00,22.0,22.0,21.93,21.94,606200.0,12.0089,12.0089,11.9707,11.9761,606200.0
2005-08-03 09:40:00,21.93,22.01,21.93,22.01,420800.0,11.9707,12.0143,11.9707,12.0143,420800.0
2005-08-03 09:50:00,22.02,22.03,21.97,21.98,355800.0,12.0198,12.0253,11.9925,11.998,355800.0
2005-08-03 10:00:00,21.98,22.0,21.96,22.0,229600.0,11.998,12.0089,11.987,12.0089,229600.0
2005-08-03 10:10:00,22.01,22.06,22.0,22.06,247800.0,12.0143,12.0416,12.0089,12.0416,247800.0
2005-08-03 10:20:00,22.06,22.1,22.05,22.09,258600.0,12.0416,12.0635,12.0362,12.058,258600.0
2005-08-03 10:30:00,22.09,22.11,22.08,22.11,224200.0,12.058,12.0689,12.0525,12.0689,224200.0
2005-08-03 10:40:00,22.11,22.18,22.11,22.16,335000.0,12.0689,12.1071,12.0689,12.0962,335000.0
2005-08-03 10:50:00,22.16,22.2,22.14,22.2,373800.0,12.0962,12.1181,12.0853,12.1181,373800.0
2005-08-03 11:00:00,22.19,22.2,22.17,22.18,140000.0,12.1126,12.1181,12.1017,12.1071,140000.0
2005-08-03 11:10:00,22.18,22.21,22.16,22.21,252800.0,12.1071,12.1235,12.0962,12.1235,252800.0
2005-08-03 11:20:00,22.21,22.21,22.15,22.15,94600.0,12.1235,12.1235,12.0908,12.0908,94600.0
2005-08-03 11:30:00,22.16,22.19,22.13,22.14,104600.0,12.0962,12.1126,12.0798,12.0853,104600.0
2005-08-03 11:40:00,22.14,22.16,22.13,22.15,122800.0,12.0853,12.0962,12.0798,12.0908,122800.0
2005-08-03 11:50:00,22.16,22.2,22.15,22.18,115000.0,12.0962,12.1181,12.0908,12.1071,115000.0
2005-08-03 12:00:00,22.18,22.22,22.17,22.22,331600.0,12.1071,12.129,12.1017,12.129,331600.0
2005-08-03 12:10:00,22.23,22.23,22.18,22.21,375000.0,12.1344,12.1344,12.1071,12.1235,375000.0
2005-08-03 12:20:00,22.2,22.25,22.2,22.24,264400.0,12.1181,12.1453,12.1181,12.1399,264400.0
2005-08-03 12:30:00,22.24,22.27,22.22,22.23,315000.0,12.1399,12.1563,12.129,12.1344,315000.0
2005-08-03 12:40:00,22.22,22.23,22.21,22.23,125200.0,12.129,12.1344,12.1235,12.1344,125200.0
2005-08-03 12:50:00,22.23,22.24,22.21,22.21,298400.0,12.1344,12.1399,12.1235,12.1235,298400.0
2005-08-03 13:00:00,22.22,22.23,22.2,22.21,314800.0,12.129,12.1344,12.1181,12.1235,314800.0
2005-08-03 13:10:00,22.21,22.23,22.2,22.23,108600.0,12.1235,12.1344,12.1181,12.1344,108600.0
2005-08-03 13:20:00,22.23,22.26,22.23,22.25,179600.0,12.1344,12.1508,12.1344,12.1453,179600.0
2005-08-03 13:30:00,22.25,22.28,22.25,22.27,227400.0,12.1453,12.1617,12.1453,12.1563,227400.0
2005-08-03 13:40:00,22.27,22.32,22.26,22.31,395000.0,12.1563,12.1836,12.1508,12.1781,395000.0
2005-08-03 13:50:00,22.32,22.35,22.29,22.3,516600.0,12.1836,12.1999,12.1672,12.1726,516600.0
2005-08-03 14:00:00,22.3,22.32,22.3,22.31,145000.0,12.1726,12.1836,12.1726,12.1781,145000.0
2005-08-03 14:10:00,22.31,22.32,22.31,22.32,275400.0,12.1781,12.1836,12.1781,12.1836,275400.0
2005-08-03 14:20:00,22.32,22.34,22.3,22.31,547000.0,12.1836,12.1945,12.1726,12.1781,547000.0
2005-08-03 14:30:00,22.31,22.31,22.3,22.31,307800.0,12.1781,12.1781,12.1726,12.1781,307800.0
2005-08-03 14:40:00,22.31,22.35,22.28,22.32,540400.0,12.1781,12.1999,12.1617,12.1836,540400.0
2005-08-03 14:50:00,22.32,22.33,22.29,22.3,329200.0,12.1836,12.189,12.1672,12.1726,329200.0
2005-08-03 15:00:00,22.31,22.33,22.3,22.32,341000.0,12.1781,12.189,12.1726,12.1836,341000.0
2005-08-03 15:10:00,22.32,22.35,22.3,22.33,444800.0,12.1836,12.1999,12.1726,12.189,444800.0
2005-08-03 15:20:00,22.33,22.34,22.3,22.3,164400.0,12.189,12.1945,12.1726,12.1726,164400.0
2005-08-03 15:30:00,22.3,22.31,22.28,22.3,434200.0,12.1726,12.1781,12.1617,12.1726,434200.0
2005-08-03 15:40:00,22.3,22.33,22.3,22.32,450600.0,12.1726,12.189,12.1726,12.1836,450600.0
2005-08-03 15:50:00,22.32,22.34,22.31,22.33,817800.0,12.1836,12.1945,12.1781,12.189,817800.0
2005-08-04 09:30:00,22.2,22.26,22.2,22.22,473400.0,12.1181,12.1508,12.1181,12.129,473400.0
2005-08-04 09:40:00,22.22,22.23,22.18,22.2,400400.0,12.129,12.1344,12.1071,12.1181,400400.0
2005-08-04 09:50:00,22.2,22.22,22.18,22.18,189400.0,12.1181,12.129,12.1071,12.1071,189400.0
2005-08-04 10:00:00,22.18,22.19,22.15,22.17,210000.0,12.1071,12.1126,12.0908,12.1017,210000.0
2005-08-04 10:10:00,22.17,22.25,22.17,22.25,596600.0,12.1017,12.1453,12.1017,12.1453,596600.0
2005-08-04 10:20:00,22.25,22.28,22.23,22.27,256400.0,12.1453,12.1617,12.1344,12.1563,256400.0
2005-08-04 10:30:00,22.27,22.28,22.23,22.26,145800.0,12.1563,12.1617,12.1344,12.1508,145800.0
2005-08-04 10:40:00,22.26,22.27,22.25,22.25,129000.0,12.1508,12.1563,12.1453,12.1453,129000.0
2005-08-04 10:50:00,22.25,22.25,22.2,22.2,145400.0,12.1453,12.1453,12.1181,12.1181,145400.0
2005-08-04 11:00:00,22.19,22.21,22.17,22.2,260000.0,12.1126,12.1235,12.1017,12.1181,260000.0
2005-08-04 11:10:00,22.2,22.21,22.18,22.21,189600.0,12.1181,12.1235,12.1071,12.1235,189600.0
2005-08-04 11:20:00,22.21,22.23,22.2,22.21,215200.0,12.1235,12.1344,12.1181,12.1235,215200.0
2005-08-04 11:30:00,22.21,22.21,22.15,22.17,307800.0,12.1235,12.1235,12.0908,12.1017,307800.0
2005-08-04 11:40:00,22.17,22.18,22.11,22.13,285000.0,12.1017,12.1071,12.0689,12.0798,285000.0
2005-08-04 11:50:00,22.13,22.15,22.08,22.08,261800.0,12.0798,12.0908,12.0525,12.0525,261800.0
2005-08-04 12:00:00,22.08,22.1,22.05,22.09,196400.0,12.0525,12.0635,12.0362,12.058,196400.0
2005-08-04 12:10:00,22.09,22.1,22.08,22.1,117400.0,12.058,12.0635,12.0525,12.0635,117400.0
2005-08-04 12:20:00,22.1,22.1,22.06,22.07,173600.0,12.0635,12.0635,12.0416,12.0471,173600.0
2005-08-04 12:30:00,22.07,22.09,22.07,22.09,152000.0,12.0471,12.058,12.0471,12.058,152000.0
2005-08-04 12:40:00,22.09,22.11,22.08,22.09,291600.0,12.058,12.0689,12.0525,12.058,291600.0
2005-08-04 12:50:00,22.09,22.11,22.08,22.08,120600.0,12.058,12.0689,12.0525,12.0525,120600.0
2005-08-04 13:00:00,22.08,22.12,22.08,22.1,73000.0,12.0525,12.0744,12.0525,12.0635,73000.0
2005-08-04 13:10:00,22.11,22.11,22.09,22.11,184400.0,12.0689,12.0689,12.058,12.0689,184400.0
2005-08-04 13:20:00,22.11,22.13,22.11,22.11,217200.0,12.0689,12.0798,12.0689,12.0689,217200.0
2005-08-04 13:30:00,22.11,22.12,22.11,22.11,252800.0,12.0689,12.0744,12.0689,12.0689,252800.0
2005-08-04 13:40:00,22.11,22.14,22.11,22.14,124400.0,12.0689,12.0853,12.0689,12.0853,124400.0
2005-08-04 13:50:00,22.14,22.15,22.13,22.14,188000.0,12.0853,12.0908,12.0798,12.0853,188000.0
2005-08-04 14:00:00,22.14,22.18,22.14,22.18,174800.0,12.0853,12.1071,12.0853,12.1071,174800.0
2005-08-04 14:10:00,22.17,22.18,22.14,22.16,114400.0,12.1017,12.1071,12.0853,12.0962,114400.0
2005-08-04 14:20:00,22.16,22.19,22.14,22.18,104000.0,12.0962,12.1126,12.0853,12.1071,104000.0
2005-08-04 14:30:00,22.19,22.2,22.14,22.17,274400.0,12.1126,12.1181,12.0853,12.1017,274400.0
2005-08-04 14:40:00,22.17,22.19,22.16,22.17,146200.0,12.1017,12.1126,12.0962,12.1017,146200.0
2005-08-04 14:50:00,22.17,22.2,22.17,22.2,183800.0,12.1017,12.1181,12.1017,12.1181,183800.0
2005-08-04 15:00:00,22.2,22.22,22.2,22.21,169600.0,12.1181,12.129,12.1181,12.1235,169600.0
2005-08-04 15:10:00,22.21,22.22,22.2,22.2,273000.0,12.1235,12.129,12.1181,12.1181,273000.0
2005-08-04 15:20:00,22.2,22.22,22.2,22.21,153400.0,12.1181,12.129,12.1181,12.1235,153400.0
2005-08-04 15:30:00,22.21,22.21,22.16,22.18,280800.0,12.1235,12.1235,12.0962,12.1071,280800.0
2005-08-04 15:40:00,22.18,22.2,22.16,22.18,445000.0,12.1071,12.1181,12.0962,12.1071,445000.0
2005-08-04 15:50:00,22.18,22.2,22.16,22.18,358200.0,12.1071,12.1181,12.0962,12.1071,358200.0
2005-08-05 09:30:00,22.05,22.1,22.03,22.04,518400.0,12.0362,12.0635,12.0253,12.0307,518400.0
2005-08-05 09:40:00,22.03,22.06,22.02,22.05,188000.0,12.0253,12.0416,12.0198,12.0362,188000.0
2005-08-05 09:50:00,22.05,22.06,22.0,22.0,228400.0,12.0362,12.0416,12.0089,12.0089,228400.0
2005-08-05 10:00:00,22.0,22.0,21.96,21.96,319200.0,12.0089,12.0089,11.987,11.987,319200.0
2005-08-05 10:10:00,21.97,22.02,21.96,21.97,254200.0,11.9925,12.0198,11.987,11.9925,254200.0
2005-08-05 10:20:00,21.97,21.98,21.89,21.89,334200.0,11.9925,11.998,11.9488,11.9488,334200.0
2005-08-05 10:30:00,21.89,21.91,21.88,21.89,260400.0,11.9488,11.9598,11.9434,11.9488,260400.0
2005-08-05 10:40:00,21.89,21.93,21.88,21.91,219200.0,11.9488,11.9707,11.9434,11.9598,219200.0
2005-08-05 10:50:00,21.91,21.91,21.88,21.9,362800.0,11.9598,11.9598,11.9434,11.9543,362800.0
2005-08-05 11:00:00,21.89,21.92,21.89,21.91,292000.0,11.9488,11.9652,11.9488,11.9598,292000.0
2005-08-05 11:10:00,21.91,21.92,21.9,21.91,141200.0,11.9598,11.9652,11.9543,11.9598,141200.0
2005-08-05 11:20:00,21.91,21.92,21.88,21.89,134800.0,11.9598,11.9652,11.9434,11.9488,134800.0
2005-08-05 11:30:00,21.89,21.94,21.88,21.93,128000.0,11.9488,11.9761,11.9434,11.9707,128000.0
2005-08-05 11:40:00,21.93,21.93,21.9,21.92,117000.0,11.9707,11.9707,11.9543,11.9652,117000.0
2005-08-05 11:50:00,21.92,21.92,21.88,21.9,98800.0,11.9652,11.9652,11.9434,11.9543,98800.0
2005-08-05 12:00:00,21.89,21.91,21.88,21.89,318200.0,11.9488,11.9598,11.9434,11.9488,318200.0
2005-08-05 12:10:00,21.88,21.89,21.88,21.88,95000.0,11.9434,11.9488,11.9434,11.9434,95000.0
2005-08-05 12:20:00,21.88,21.89,21.85,21.86,169800.0,11.9434,11.9488,11.927,11.9325,169800.0
2005-08-05 12:30:00,21.86,21.86,21.84,21.85,148000.0,11.9325,11.9325,11.9215,11.927,148000.0
2005-08-05 12:40:00,21.85,21.86,21.83,21.83,125600.0,11.927,11.9325,11.9161,11.9161,125600.0
2005-08-05 12:50:00,21.84,21.84,21.8,21.82,184000.0,11.9215,11.9215,11.8997,11.9106,184000.0
2005-08-05 13:00:00,21.82,21.85,21.8,21.83,140000.0,11.9106,11.927,11.8997,11.9161,140000.0
2005-08-05 13:10:00,21.84,21.88,21.84,21.87,149800.0,11.9215,11.9434,11.9215,11.9379,149800.0
2005-08-05 13:20:00,21.87,21.89,21.86,21.88,125200.0,11.9379,11.9488,11.9325,11.9434,125200.0
2005-08-05 13:30:00,21.88,21.91,21.88,21.91,138600.0,11.9434,11.9598,11.9434,11.9598,138600.0
2005-08-05 13:40:00,21.91,21.93,21.91,21.91,132000.0,11.9598,11.9707,11.9598,11.9598,132000.0
2005-08-05 13:50:00,21.91,21.97,21.91,21.97,127400.0,11.9598,11.9925,11.9598,11.9925,127400.0
2005-08-05 14:00:00,21.97,21.99,21.96,21.99,119400.0,11.9925,12.0034,11.987,12.0034,119400.0
2005-08-05 14:10:00,21.99,21.99,21.96,21.97,161800.0,12.0034,12.0034,11.987,11.9925,161800.0
2005-08-05 14:20:00,21.97,22.0,21.95,22.0,186400.0,11.9925,12.0089,11.9816,12.0089,186400.0
2005-08-05 14:30:00,22.0,22.02,21.99,22.0,129200.0,12.0089,12.0198,12.0034,12.0089,129200.0
2005-08-05 14:40:00,22.0,22.0,21.96,21.96,134600.0,12.0089,12.0089,11.987,11.987,134600.0
2005-08-05 14:50:00,21.96,21.98,21.96,21.97,84200.0,11.987,11.998,11.987,11.9925,84200.0
2005-08-05 15:00:00,21.97,21.99,21.96,21.99,154400.0,11.9925,12.0034,11.987,12.0034,154400.0
2005-08-05 15:10:00,21.99,21.99,21.95,21.99,211000.0,12.0034,12.0034,11.9816,12.0034,211000.0
2005-08-05 15:20:00,21.99,22.02,21.98,22.02,206000.0,12.0034,12.0198,11.998,12.0198,206000.0
2005-08-05 15:30:00,22.02,22.05,22.0,22.03,228200.0,12.0198,12.0362,12.0089,12.0253,228200.0
2005-08-05 15:40:00,22.03,22.05,22.01,22.03,440400.0,12.0253,12.0362,12.0143,12.0253,440400.0
2005-08-05 15:50:00,22.04,22.06,22.03,22.03,566600.0,12.0307,12.0416,12.0253,12.0253,566600.0
2005-08-08 09:30:00,22.03,22.03,21.94,21.94,307800.0,12.0253,12.0253,11.9761,11.9761,307800.0
2005-08-08 09:40:00,21.96,21.99,21.93,21.96,193200.0,11.987,12.0034,11.9707,11.987,193200.0
2005-08-08 09:50:00,21.96,21.97,21.94,21.96,217000.0,11.987,11.9925,11.9761,11.987,217000.0
2005-08-08 10:00:00,21.96,21.99,21.95,21.95,109800.0,11.987,12.0034,11.9816,11.9816,109800.0
2005-08-08 10:10:00,21.95,21.96,21.86,21.88,209000.0,11.9816,11.987,11.9325,11.9434,209000.0
2005-08-08 10:20:00,21.88,21.92,21.86,21.88,88200.0,11.9434,11.9652,11.9325,11.9434,88200.0
2005-08-08 10:30:00,21.88,21.88,21.85,21.85,106800.0,11.9434,11.9434,11.927,11.927,106800.0
2005-08-08 10:40:00,21.85,21.86,21.81,21.82,160400.0,11.927,11.9325,11.9052,11.9106,160400.0
2005-08-08 10:50:00,21.82,21.84,21.81,21.83,91800.0,11.9106,11.9215,11.9052,11.9161,91800.0
2005-08-08 11:00:00,21.84,21.9,21.84,21.89,185800.0,11.9215,11.9543,11.9215,11.9488,185800.0
2005-08-08 11:10:00,21.89,21.93,21.89,21.92,106600.0,11.9488,11.9707,11.9488,11.9652,106600.0
2005-08-08 11:20:00,21.92,21.93,21.92,21.92,116600.0,11.9652,11.9707,11.9652,11.9652,116600.0
2005-08-08 11:30:00,21.92,21.94,21.92,21.92,268400.0,11.9652,11.9761,11.9652,11.9652,268400.0
2005-08-08 11:40:00,21.92,21.93,21.88,21.89,139400.0,11.9652,11.9707,11.9434,11.9488,139400.0
2005-08-08 11:50:00,21.89,21.9,21.88,21.89,88400.0,11.9488,11.9543,11.9434,11.9488,88400.0
2005-08-08 12:00:00,21.89,21.9,21.86,21.87,122000.0,11.9488,11.9543,11.9325,11.9379,122000.0
2005-08-08 12:10:00,21.87,21.89,21.87,21.89,103200.0,11.9379,11.9488,11.9379,11.9488,103200.0
2005-08-08 12:20:00,21.89,21.9,21.86,21.87,96200.0,11.9488,11.9543,11.9325,11.9379,96200.0
2005-08-08 12:30:00,21.86,21.89,21.83,21.85,173800.0,11.9325,11.9488,11.9161,11.927,173800.0
2005-08-08 12:40:00,21.85,21.86,21.85,21.86,126400.0,11.927,11.9325,11.927,11.9325,126400.0
2005-08-08 12:50:00,21.86,21.88,21.84,21.85,272600.0,11.9325,11.9434,11.9215,11.927,272600.0
2005-08-08 13:00:00,21.86,21.86,21.81,21.81,182200.0,11.9325,11.9325,11.9052,11.9052,182200.0
2005-08-08 13:10:00,21.82,21.83,21.76,21.79,220200.0,11.9106,11.9161,11.8779,11.8943,220200.0
2005-08-08 13:20:00,21.78,21.79,21.77,21.79,124800.0,11.8888,11.8943,11.8833,11.8943,124800.0
2005-08-08 13:30:00,21.79,21.8,21.78,21.79,124200.0,11.8943,11.8997,11.8888,11.8943,124200.0
2005-08-08 13:40:00,21.79,21.81,21.77,21.78,190600.0,11.8943,11.9052,11.8833,11.8888,190600.0
2005-08-08 13:50:00,21.78,21.78,21.75,21.75,228400.0,11.8888,11.8888,11.8724,11.8724,228400.0
2005-08-08 14:00:00,21.76,21.78,21.75,21.75,153800.0,11.8779,11.8888,11.8724,11.8724,153800.0
2005-08-08 14:10:00,21.76,21.78,21.73,21.75,262200.0,11.8779,11.8888,11.8615,11.8724,262200.0
2005-08-08 14:20:00,21.74,21.77,21.73,21.76,173000.0,11.867,11.8833,11.8615,11.8779,173000.0
2005-08-08 14:30:00,21.77,21.78,21.75,21.77,188600.0,11.8833,11.8888,11.8724,11.8833,188600.0
2005-08-08 14:40:00,21.77,21.79,21.75,21.79,145000.0,11.8833,11.8943,11.8724,11.8943,145000.0
2005-08-08 14:50:00,21.79,21.83,21.79,21.82,134200.0,11.8943,11.9161,11.8943,11.9106,134200.0
2005-08-08 15:00:00,21.82,21.83,21.8,21.81,153800.0,11.9106,11.9161,11.8997,11.9052,153800.0
2005-08-08 15:10:00,21.81,21.84,21.8,21.81,154200.0,11.9052,11.9215,11.8997,11.9052,154200.0
2005-08-08 15:20:00,21.81,21.82,21.79,21.8,169400.0,11.9052,11.9106,11.8943,11.8997,169400.0
2005-08-08 15:30:00,21.8,21.83,21.8,21.82,209200.0,11.8997,11.9161,11.8997,11.9106,209200.0
2005-08-08 15:40:00,21.82,21.84,21.78,21.79,399200.0,11.9106,11.9215,11.8888,11.8943,399200.0
2005-08-08 15:50:00,21.79,21.85,21.79,21.83,485600.0,11.8943,11.927,11.8943,11.9161,485600.0
2005-08-09 09:30:00,21.93,21.95,21.88,21.92,380600.0,11.9707,11.9816,11.9434,11.9652,380600.0
2005-08-09 09:40:00,21.92,22.02,21.88,21.99,453800.0,11.9652,12.0198,11.9434,12.0034,453800.0
2005-08-09 09:50:00,21.99,22.02,21.97,22.0,157800.0,12.0034,12.0198,11.9925,12.0089,157800.0
2005-08-09 10:00:00,21.99,22.03,21.96,21.98,351200.0,12.0034,12.0253,11.987,11.998,351200.0
2005-08-09 10:10:00,21.97,21.98,21.93,21.96,141800.0,11.9925,11.998,11.9707,11.987,141800.0
2005-08-09 10:20:00,21.96,21.97,21.95,21.97,156200.0,11.987,11.9925,11.9816,11.9925,156200.0
2005-08-09 10:30:00,21.96,21.99,21.96,21.98,174000.0,11.987,12.0034,11.987,11.998,174000.0
2005-08-09 10:40:00,21.97,21.99,21.96,21.97,140600.0,11.9925,12.0034,11.987,11.9925,140600.0
2005-08-09 10:50:00,21.97,22.0,21.96,21.98,170200.0,11.9925,12.0089,11.987,11.998,170200.0
2005-08-09 11:00:00,21.97,21.99,21.95,21.96,205000.0,11.9925,12.0034,11.9816,11.987,205000.0
2005-08-09 11:10:00,21.96,21.97,21.95,21.95,177400.0,11.987,11.9925,11.9816,11.9816,177400.0
2005-08-09 11:20:00,21.95,21.98,21.94,21.97,134600.0,11.9816,11.998,11.9761,11.9925,134600.0
2005-08-09 11:30:00,21.97,21.99,21.95,21.96,170200.0,11.9925,12.0034,11.9816,11.987,170200.0
2005-08-09 11:40:00,21.96,21.97,21.93,21.93,155000.0,11.987,11.9925,11.9707,11.9707,155000.0
2005-08-09 11:50:00,21.93,21.93,21.91,21.91,81000.0,11.9707,11.9707,11.9598,11.9598,81000.0
2005-08-09 12:00:00,21.91,21.93,21.91,21.93,97600.0,11.9598,11.9707,11.9598,11.9707,97600.0
2005-08-09 12:10:00,21.93,21.94,21.92,21.93,97800.0,11.9707,11.9761,11.9652,11.9707,97800.0
2005-08-09 12:20:00,21.93,21.94,21.93,21.93,111400.0,11.9707,11.9761,11.9707,11.9707,111400.0
2005-08-09 12:30:00,21.93,21.96,21.93,21.93,248400.0,11.9707,11.987,11.9707,11.9707,248400.0
2005-08-09 12:40:00,21.94,21.95,21.93,21.93,236000.0,11.9761,11.9816,11.9707,11.9707,236000.0
2005-08-09 12:50:00,21.93,21.96,21.93,21.94,174600.0,11.9707,11.987,11.9707,11.9761,174600.0
2005-08-09 13:00:00,21.95,21.95,21.93,21.93,51200.0,11.9816,11.9816,11.9707,11.9707,51200.0
2005-08-09 13:10:00,21.93,21.95,21.92,21.95,81800.0,11.9707,11.9816,11.9652,11.9816,81800.0
2005-08-09 13:20:00,21.95,21.97,21.95,21.96,97800.0,11.9816,11.9925,11.9816,11.987,97800.0
2005-08-09 13:30:00,21.96,21.99,21.95,21.99,249800.0,11.987,12.0034,11.9816,12.0034,249800.0
2005-08-09 13:40:00,21.99,22.0,21.98,21.98,219400.0,12.0034,12.0089,11.998,11.998,219400.0
2005-08-09 13:50:00,21.98,22.0,21.96,21.99,129800.0,11.998,12.0089,11.987,12.0034,129800.0
2005-08-09 14:00:00,21.99,21.99,21.97,21.97,102200.0,12.0034,12.0034,11.9925,11.9925,102200.0
2005-08-09 14:10:00,21.97,22.0,21.97,21.99,161000.0,11.9925,12.0089,11.9925,12.0034,161000.0
2005-08-09 14:20:00,22.0,22.05,21.99,22.05,347800.0,12.0089,12.0362,12.0034,12.0362,347800.0
2005-08-09 14:30:00,22.05,22.07,22.02,22.05,280600.0,12.0362,12.0471,12.0198,12.0362,280600.0
2005-08-09 14:40:00,22.05,22.06,22.02,22.02,227000.0,12.0362,12.0416,12.0198,12.0198,227000.0
2005-08-09 14:50:00,22.02,22.04,22.0,22.0,238800.0,12.0198,12.0307,12.0089,12.0089,238800.0
2005-08-09 15:00:00,22.0,22.0,21.98,22.0,150000.0,12.0089,12.0089,11.998,12.0089,150000.0
2005-08-09 15:10:00,22.0,22.0,21.96,21.98,300000.0,12.0089,12.0089,11.987,11.998,300000.0
2005-08-09 15:20:00,21.98,21.99,21.97,21.98,182600.0,11.998,12.0034,11.9925,11.998,182600.0
2005-08-09 15:30:00,21.98,22.0,21.95,22.0,262400.0,11.998,12.0089,11.9816,12.0089,262400.0
2005-08-09 15:40:00,22.0,22.05,22.0,22.04,285000.0,12.0089,12.0362,12.0089,12.0307,285000.0
2005-08-09 15:50:00,22.04,22.05,22.02,22.05,426200.0,12.0307,12.0362,12.0198,12.0362,426200.0
2005-08-10 09:30:00,22.13,22.15,22.1,22.14,346000.0,12.0798,12.0908,12.0635,12.0853,346000.0
2005-08-10 09:40:00,22.13,22.2,22.13,22.15,185000.0,12.0798,12.1181,12.0798,12.0908,185000.0
2005-08-10 09:50:00,22.15,22.19,22.13,22.19,216200.0,12.0908,12.1126,12.0798,12.1126,216200.0
2005-08-10 10:00:00,22.18,22.21,22.13,22.14,186000.0,12.1071,12.1235,12.0798,12.0853,186000.0
2005-08-10 10:10:00,22.14,22.15,22.09,22.11,218600.0,12.0853,12.0908,12.058,12.0689,218600.0
2005-08-10 10:20:00,22.11,22.15,22.09,22.15,106400.0,12.0689,12.0908,12.058,12.0908,106400.0
2005-08-10 10:30:00,22.15,22.17,22.13,22.13,210000.0,12.0908,12.1017,12.0798,12.0798,210000.0
2005-08-10 10:40:00,22.13,22.21,22.13,22.2,201400.0,12.0798,12.1235,12.0798,12.1181,201400.0
2005-08-10 10:50:00,22.21,22.22,22.16,22.17,129200.0,12.1235,12.129,12.0962,12.1017,129200.0
2005-08-10 11:00:00,22.18,22.18,22.11,22.14,165000.0,12.1071,12.1071,12.0689,12.0853,165000.0
2005-08-10 11:10:00,22.13,22.16,22.12,22.14,60600.0,12.0798,12.0962,12.0744,12.0853,60600.0
2005-08-10 11:20:00,22.14,22.16,22.14,22.15,157600.0,12.0853,12.0962,12.0853,12.0908,157600.0
2005-08-10 11:30:00,22.15,22.18,22.15,22.18,151000.0,12.0908,12.1071,12.0908,12.1071,151000.0
2005-08-10 11:40:00,22.18,22.2,22.15,22.15,179200.0,12.1071,12.1181,12.0908,12.0908,179200.0
2005-08-10 11:50:00,22.16,22.16,22.14,22.16,477400.0,12.0962,12.0962,12.0853,12.0962,477400.0
2005-08-10 12:00:00,22.16,22.17,22.14,22.14,132600.0,12.0962,12.1017,12.0853,12.0853,132600.0
2005-08-10 12:10:00,22.14,22.16,22.14,22.16,68800.0,12.0853,12.0962,12.0853,12.0962,68800.0
2005-08-10 12:20:00,22.15,22.18,22.15,22.17,92600.0,12.0908,12.1071,12.0908,12.1017,92600.0
2005-08-10 12:30:00,22.17,22.17,22.05,22.11,307200.0,12.1017,12.1017,12.0362,12.0689,307200.0
2005-08-10 12:40:00,22.11,22.12,22.05,22.1,164000.0,12.0689,12.0744,12.0362,12.0635,164000.0
2005-08-10 12:50:00,22.1,22.11,22.08,22.08,128400.0,12.0635,12.0689,12.0525,12.0525,128400.0
2005-08-10 13:00:00,22.09,22.1,22.06,22.08,153600.0,12.058,12.0635,12.0416,12.0525,153600.0
2005-08-10 13:10:00,22.08,22.1,22.03,22.09,228200.0,12.0525,12.0635,12.0253,12.058,228200.0
2005-08-10 13:20:00,22.1,22.11,22.05,22.1,193000.0,12.0635,12.0689,12.0362,12.0635,193000.0
2005-08-10 13:30:00,22.1,22.14,22.1,22.11,146400.0,12.0635,12.0853,12.0635,12.0689,146400.0
2005-08-10 13:40:00,22.11,22.11,22.05,22.08,149800.0,12.0689,12.0689,12.0362,12.0525,149800.0
2005-08-10 13:50:00,22.08,22.1,22.0,22.09,171000.0,12.0525,12.0635,12.0089,12.058,171000.0
2005-08-10 14:00:00,22.09,22.1,22.05,22.05,139800.0,12.058,12.0635,12.0362,12.0362,139800.0
2005-08-10 14:10:00,22.05,22.08,22.04,22.07,131200.0,12.0362,12.0525,12.0307,12.0471,131200.0
2005-08-10 14:20:00,22.07,22.1,22.02,22.05,187000.0,12.0471,12.0635,12.0198,12.0362,187000.0
2005-08-10 14:30:00,22.04,22.08,22.04,22.06,135800.0,12.0307,12.0525,12.0307,12.0416,135800.0
2005-08-10 14:40:00,22.06,22.11,22.05,22.07,127200.0,12.0416,12.0689,12.0362,12.0471,127200.0
2005-08-10 14:50:00,22.08,22.09,22.03,22.06,104600.0,12.0525,12.058,12.0253,12.0416,104600.0
2005-08-10 15:00:00,22.05,22.05,21.96,22.0,240800.0,12.0362,12.0362,11.987,12.0089,240800.0
2005-08-10 15:10:00,22.0,22.0,21.92,21.95,423200.0,12.0089,12.0089,11.9652,11.9816,423200.0
2005-08-10 15:20:00,21.94,21.98,21.93,21.97,248200.0,11.9761,11.998,11.9707,11.9925,248200.0
2005-08-10 15:30:00,21.97,21.99,21.93,21.96,210400.0,11.9925,12.0034,11.9707,11.987,210400.0
2005-08-10 15:40:00,21.96,21.97,21.93,21.95,313600.0,11.987,11.9925,11.9707,11.9816,313600.0
2005-08-10 15:50:00,21.96,21.97,21.94,21.96,369800.0,11.987,11.9925,11.9761,11.987,369800.0
2005-08-11 09:30:00,21.85,21.88,21.84,21.86,630800.0,11.927,11.9434,11.9215,11.9325,630800.0
2005-08-11 09:40:00,21.86,21.9,21.86,21.88,330800.0,11.9325,11.9543,11.9325,11.9434,330800.0
2005-08-11 09:50:00,21.88,21.9,21.86,21.86,239400.0,11.9434,11.9543,11.9325,11.9325,239400.0
2005-08-11 10:00:00,21.86,21.9,21.86,21.9,125600.0,11.9325,11.9543,11.9325,11.9543,125600.0
2005-08-11 10:10:00,21.9,21.92,21.88,21.9,213800.0,11.9543,11.9652,11.9434,11.9543,213800.0
2005-08-11 10:20:00,21.9,21.95,21.89,21.95,295600.0,11.9543,11.9816,11.9488,11.9816,295600.0
2005-08-11 10:30:00,21.95,21.97,21.93,21.95,150000.0,11.9816,11.9925,11.9707,11.9816,150000.0
2005-08-11 10:40:00,21.95,21.97,21.95,21.96,189000.0,11.9816,11.9925,11.9816,11.987,189000.0
2005-08-11 10:50:00,21.96,21.97,21.92,21.93,254400.0,11.987,11.9925,11.9652,11.9707,254400.0
2005-08-11 11:00:00,21.93,21.93,21.91,21.92,191000.0,11.9707,11.9707,11.9598,11.9652,191000.0
2005-08-11 11:10:00,21.91,21.92,21.88,21.88,148000.0,11.9598,11.9652,11.9434,11.9434,148000.0
2005-08-11 11:20:00,21.88,21.88,21.86,21.87,130800.0,11.9434,11.9434,11.9325,11.9379,130800.0
2005-08-11 11:30:00,21.86,21.88,21.83,21.84,135200.0,11.9325,11.9434,11.9161,11.9215,135200.0
2005-08-11 11:40:00,21.84,21.89,21.84,21.88,145000.0,11.9215,11.9488,11.9215,11.9434,145000.0
2005-08-11 11:50:00,21.88,21.9,21.86,21.86,93800.0,11.9434,11.9543,11.9325,11.9325,93800.0
2005-08-11 12:00:00,21.86,21.88,21.86,21.86,66000.0,11.9325,11.9434,11.9325,11.9325,66000.0
2005-08-11 12:10:00,21.87,21.88,21.82,21.82,151600.0,11.9379,11.9434,11.9106,11.9106,151600.0
2005-08-11 12:20:00,21.82,21.84,21.81,21.83,227000.0,11.9106,11.9215,11.9052,11.9161,227000.0
2005-08-11 12:30:00,21.84,21.85,21.83,21.83,154600.0,11.9215,11.927,11.9161,11.9161,154600.0
2005-08-11 12:40:00,21.83,21.85,21.82,21.84,238400.0,11.9161,11.927,11.9106,11.9215,238400.0
2005-08-11 12:50:00,21.84,21.85,21.83,21.85,59600.0,11.9215,11.927,11.9161,11.927,59600.0
2005-08-11 13:00:00,21.85,21.91,21.85,21.91,213200.0,11.927,11.9598,11.927,11.9598,213200.0
2005-08-11 13:10:00,21.91,21.91,21.86,21.86,47400.0,11.9598,11.9598,11.9325,11.9325,47400.0
2005-08-11 13:20:00,21.86,21.88,21.86,21.87,189600.0,11.9325,11.9434,11.9325,11.9379,189600.0
2005-08-11 13:30:00,21.86,21.88,21.85,21.85,58000.0,11.9325,11.9434,11.927,11.927,58000.0
2005-08-11 13:40:00,21.86,21.89,21.84,21.86,87600.0,11.9325,11.9488,11.9215,11.9325,87600.0
2005-08-11 13:50:00,21.86,21.9,21.86,21.9,71800.0,11.9325,11.9543,11.9325,11.9543,71800.0
2005-08-11 14:00:00,21.9,21.9,21.88,21.9,132600.0,11.9543,11.9543,11.9434,11.9543,132600.0
2005-08-11 14:10:00,21.9,21.9,21.83,21.87,241800.0,11.9543,11.9543,11.9161,11.9379,241800.0
2005-08-11 14:20:00,21.88,21.88,21.86,21.86,81400.0,11.9434,11.9434,11.9325,11.9325,81400.0
2005-08-11 14:30:00,21.87,21.88,21.86,21.86,163800.0,11.9379,11.9434,11.9325,11.9325,163800.0
2005-08-11 14:40:00,21.86,21.91,21.86,21.91,92800.0,11.9325,11.9598,11.9325,11.9598,92800.0
2005-08-11 14:50:00,21.91,21.93,21.91,21.91,139600.0,11.9598,11.9707,11.9598,11.9598,139600.0
2005-08-11 15:00:00,21.92,21.92,21.88,21.91,138400.0,11.9652,11.9652,11.9434,11.9598,138400.0
2005-08-11 15:10:00,21.9,22.0,21.9,21.99,325200.0,11.9543,12.0089,11.9543,12.0034,325200.0
2005-08-11 15:20:00,22.0,22.01,21.97,22.0,216000.0,12.0089,12.0143,11.9925,12.0089,216000.0
2005-08-11 15:30:00,22.0,22.05,21.98,22.02,278600.0,12.0089,12.0362,11.998,12.0198,278600.0
2005-08-11 15:40:00,22.02,22.06,22.02,22.06,372600.0,12.0198,12.0416,12.0198,12.0416,372600.0
2005-08-11 15:50:00,22.05,22.07,22.03,22.05,564000.0,12.0362,12.0471,12.0253,12.0362,564000.0
2005-08-12 09:30:00,21.93,22.0,21.93,21.95,305600.0,11.9707,12.0089,11.9707,11.9816,305600.0
2005-08-12 09:40:00,21.95,21.97,21.92,21.94,174600.0,11.9816,11.9925,11.9652,11.9761,174600.0
2005-08-12 09:50:00,21.93,22.0,21.93,21.97,301200.0,11.9707,12.0089,11.9707,11.9925,301200.0
2005-08-12 10:00:00,21.97,21.99,21.95,21.96,123400.0,11.9925,12.0034,11.9816,11.987,123400.0
2005-08-12 10:10:00,21.96,21.97,21.95,21.96,170400.0,11.987,11.9925,11.9816,11.987,170400.0
2005-08-12 10:20:00,21.96,22.0,21.95,22.0,137200.0,11.987,12.0089,11.9816,12.0089,137200.0
2005-08-12 10:30:00,22.0,22.01,21.98,21.99,120400.0,12.0089,12.0143,11.998,12.0034,120400.0
2005-08-12 10:40:00,21.99,22.04,21.98,21.99,253400.0,12.0034,12.0307,11.998,12.0034,253400.0
2005-08-12 10:50:00,21.99,22.02,21.99,22.0,77800.0,12.0034,12.0198,12.0034,12.0089,77800.0
2005-08-12 11:00:00,22.0,22.05,22.0,22.0,122800.0,12.0089,12.0362,12.0089,12.0089,122800.0
2005-08-12 11:10:00,22.01,22.01,21.98,21.98,99400.0,12.0143,12.0143,11.998,11.998,99400.0
2005-08-12 11:20:00,21.98,21.99,21.95,21.96,114200.0,11.998,12.0034,11.9816,11.987,114200.0
2005-08-12 11:30:00,21.96,21.96,21.91,21.92,146600.0,11.987,11.987,11.9598,11.9652,146600.0
2005-08-12 11:40:00,21.92,21.92,21.88,21.9,112200.0,11.9652,11.9652,11.9434,11.9543,112200.0
2005-08-12 11:50:00,21.9,21.9,21.84,21.85,209800.0,11.9543,11.9543,11.9215,11.927,209800.0
2005-08-12 12:00:00,21.85,21.85,21.83,21.84,131400.0,11.927,11.927,11.9161,11.9215,131400.0
2005-08-12 12:10:00,21.85,21.85,21.83,21.83,82600.0,11.927,11.927,11.9161,11.9161,82600.0
2005-08-12 12:20:00,21.83,21.83,21.8,21.81,142000.0,11.9161,11.9161,11.8997,11.9052,142000.0
2005-08-12 12:30:00,21.81,21.83,21.78,21.78,205000.0,11.9052,11.9161,11.8888,11.8888,205000.0
2005-08-12 12:40:00,21.79,21.8,21.77,21.79,140200.0,11.8943,11.8997,11.8833,11.8943,140200.0
2005-08-12 12:50:00,21.79,21.8,21.76,21.8,180800.0,11.8943,11.8997,11.8779,11.8997,180800.0
2005-08-12 13:00:00,21.79,21.81,21.78,21.79,122800.0,11.8943,11.9052,11.8888,11.8943,122800.0
2005-08-12 13:10:00,21.79,21.8,21.78,21.8,135000.0,11.8943,11.8997,11.8888,11.8997,135000.0
2005-08-12 13:20:00,21.79,21.79,21.78,21.79,100400.0,11.8943,11.8943,11.8888,11.8943,100400.0
2005-08-12 13:30:00,21.79,21.79,21.75,21.75,144400.0,11.8943,11.8943,11.8724,11.8724,144400.0
2005-08-12 13:40:00,21.75,21.76,21.73,21.74,178200.0,11.8724,11.8779,11.8615,11.867,178200.0
2005-08-12 13:50:00,21.74,21.75,21.7,21.71,361800.0,11.867,11.8724,11.8451,11.8506,361800.0
2005-08-12 14:00:00,21.7,21.75,21.7,21.75,172200.0,11.8451,11.8724,11.8451,11.8724,172200.0
2005-08-12 14:10:00,21.74,21.79,21.73,21.78,157000.0,11.867,11.8943,11.8615,11.8888,157000.0
2005-08-12 14:20:00,21.78,21.8,21.77,21.79,125000.0,11.8888,11.8997,11.8833,11.8943,125000.0
2005-08-12 14:30:00,21.8,21.82,21.79,21.81,103400.0,11.8997,11.9106,11.8943,11.9052,103400.0
2005-08-12 14:40:00,21.82,21.83,21.8,21.82,83200.0,11.9106,11.9161,11.8997,11.9106,83200.0
2005-08-12 14:50:00,21.82,21.84,21.81,21.82,131200.0,11.9106,11.9215,11.9052,11.9106,131200.0
2005-08-12 15:00:00,21.83,21.83,21.79,21.8,97800.0,11.9161,11.9161,11.8943,11.8997,97800.0
2005-08-12 15:10:00,21.8,21.8,21.77,21.79,174000.0,11.8997,11.8997,11.8833,11.8943,174000.0
2005-08-12 15:20:00,21.79,21.85,21.77,21.84,595600.0,11.8943,11.927,11.8833,11.9215,595600.0
2005-08-12 15:30:00,21.84,21.85,21.8,21.82,405800.0,11.9215,11.927,11.8997,11.9106,405800.0
2005-08-12 15:40:00,21.82,21.83,21.79,21.82,456200.0,11.9106,11.9161,11.8943,11.9106,456200.0
2005-08-12 15:50:00,21.82,21.84,21.78,21.79,622600.0,11.9106,11.9215,11.8888,11.8943,622600.0
2005-08-15 09:30:00,21.75,21.86,21.75,21.77,281400.0,11.8724,11.9325,11.8724,11.8833,281400.0
2005-08-15 09:40:00,21.78,21.8,21.77,21.78,96200.0,11.8888,11.8997,11.8833,11.8888,96200.0
2005-08-15 09:50:00,21.78,21.8,21.77,21.79,87200.0,11.8888,11.8997,11.8833,11.8943,87200.0
2005-08-15 10:00:00,21.79,21.82,21.78,21.78,134400.0,11.8943,11.9106,11.8888,11.8888,134400.0
2005-08-15 10:10:00,21.79,21.79,21.75,21.76,228000.0,11.8943,11.8943,11.8724,11.8779,228000.0
2005-08-15 10:20:00,21.75,21.78,21.75,21.76,143200.0,11.8724,11.8888,11.8724,11.8779,143200.0
2005-08-15 10:30:00,21.77,21.8,21.75,21.76,262200.0,11.8833,11.8997,11.8724,11.8779,262200.0
2005-08-15 10:40:00,21.75,21.78,21.75,21.77,51600.0,11.8724,11.8888,11.8724,11.8833,51600.0
2005-08-15 10:50:00,21.76,21.79,21.76,21.78,84400.0,11.8779,11.8943,11.8779,11.8888,84400.0
2005-08-15 11:00:00,21.79,21.81,21.76,21.78,92000.0,11.8943,11.9052,11.8779,11.8888,92000.0
2005-08-15 11:10:00,21.78,21.78,21.75,21.75,146000.0,11.8888,11.8888,11.8724,11.8724,146000.0
2005-08-15 11:20:00,21.75,21.76,21.73,21.75,120000.0,11.8724,11.8779,11.8615,11.8724,120000.0
2005-08-15 11:30:00,21.74,21.75,21.73,21.74,110000.0,11.867,11.8724,11.8615,11.867,110000.0
2005-08-15 11:40:00,21.74,21.75,21.72,21.75,78200.0,11.867,11.8724,11.856,11.8724,78200.0
2005-08-15 11:50:00,21.75,21.75,21.73,21.73,67200.0,11.8724,11.8724,11.8615,11.8615,67200.0
2005-08-15 12:00:00,21.74,21.74,21.72,21.73,142600.0,11.867,11.867,11.856,11.8615,142600.0
2005-08-15 12:10:00,21.73,21.78,21.72,21.77,145400.0,11.8615,11.8888,11.856,11.8833,145400.0
2005-08-15 12:20:00,21.77,21.8,21.75,21.77,184400.0,11.8833,11.8997,11.8724,11.8833,184400.0
2005-08-15 12:30:00,21.77,21.8,21.76,21.79,150600.0,11.8833,11.8997,11.8779,11.8943,150600.0
2005-08-15 12:40:00,21.79,21.79,21.78,21.78,72400.0,11.8943,11.8943,11.8888,11.8888,72400.0
2005-08-15 12:50:00,21.78,21.78,21.76,21.76,30600.0,11.8888,11.8888,11.8779,11.8779,30600.0
2005-08-15 13:00:00,21.76,21.79,21.76,21.77,45400.0,11.8779,11.8943,11.8779,11.8833,45400.0
2005-08-15 13:10:00,21.78,21.78,21.75,21.75,172200.0,11.8888,11.8888,11.8724,11.8724,172200.0
2005-08-15 13:20:00,21.75,21.81,21.75,21.77,200800.0,11.8724,11.9052,11.8724,11.8833,200800.0
2005-08-15 13:30:00,21.77,21.81,21.77,21.81,58600.0,11.8833,11.9052,11.8833,11.9052,58600.0
2005-08-15 13:40:00,21.81,21.82,21.8,21.8,116600.0,11.9052,11.9106,11.8997,11.8997,116600.0
2005-08-15 13:50:00,21.8,21.8,21.79,21.79,77000.0,11.8997,11.8997,11.8943,11.8943,77000.0
2005-08-15 14:00:00,21.8,21.8,21.78,21.78,110800.0,11.8997,11.8997,11.8888,11.8888,110800.0
2005-08-15 14:10:00,21.79,21.79,21.77,21.78,131800.0,11.8943,11.8943,11.8833,11.8888,131800.0
2005-08-15 14:20:00,21.78,21.81,21.77,21.8,86200.0,11.8888,11.9052,11.8833,11.8997,86200.0
2005-08-15 14:30:00,21.8,21.8,21.77,21.79,177200.0,11.8997,11.8997,11.8833,11.8943,177200.0
2005-08-15 14:40:00,21.79,21.79,21.77,21.79,120200.0,11.8943,11.8943,11.8833,11.8943,120200.0
2005-08-15 14:50:00,21.79,21.82,21.78,21.79,181600.0,11.8943,11.9106,11.8888,11.8943,181600.0
2005-08-15 15:00:00,21.78,21.8,21.77,21.78,158000.0,11.8888,11.8997,11.8833,11.8888,158000.0
2005-08-15 15:10:00,21.77,21.79,21.75,21.78,172400.0,11.8833,11.8943,11.8724,11.8888,172400.0
2005-08-15 15:20:00,21.78,21.79,21.77,21.79,118200.0,11.8888,11.8943,11.8833,11.8943,118200.0
2005-08-15 15:30:00,21.79,21.8,21.78,21.79,163600.0,11.8943,11.8997,11.8888,11.8943,163600.0
2005-08-15 15:40:00,21.79,21.79,21.76,21.78,198800.0,11.8943,11.8943,11.8779,11.8888,198800.0
2005-08-15 15:50:00,21.78,21.8,21.77,21.78,302800.0,11.8888,11.8997,11.8833,11.8888,302800.0
2005-08-16 09:30:00,21.8,21.82,21.74,21.75,302800.0,11.8997,11.9106,11.867,11.8724,302800.0
2005-08-16 09:40:00,21.75,21.78,21.75,21.75,150600.0,11.8724,11.8888,11.8724,11.8724,150600.0
2005-08-16 09:50:00,21.75,21.76,21.73,21.73,217400.0,11.8724,11.8779,11.8615,11.8615,217400.0
2005-08-16 10:00:00,21.73,21.78,21.7,21.77,112600.0,11.8615,11.8888,11.8451,11.8833,112600.0
2005-08-16 10:10:00,21.77,21.78,21.7,21.7,204400.0,11.8833,11.8888,11.8451,11.8451,204400.0
2005-08-16 10:20:00,21.71,21.74,21.7,21.72,111200.0,11.8506,11.867,11.8451,11.856,111200.0
2005-08-16 10:30:00,21.71,21.72,21.67,21.67,123200.0,11.8506,11.856,11.8287,11.8287,123200.0
2005-08-16 10:40:00,21.67,21.7,21.63,21.63,223000.0,11.8287,11.8451,11.8069,11.8069,223000.0
2005-08-16 10:50:00,21.63,21.64,21.59,21.63,283800.0,11.8069,11.8124,11.7851,11.8069,283800.0
2005-08-16 11:00:00,21.63,21.67,21.61,21.66,118600.0,11.8069,11.8287,11.796,11.8233,118600.0
2005-08-16 11:10:00,21.67,21.67,21.64,21.66,127800.0,11.8287,11.8287,11.8124,11.8233,127800.0
2005-08-16 11:20:00,21.66,21.67,21.65,21.66,102800.0,11.8233,11.8287,11.8178,11.8233,102800.0
2005-08-16 11:30:00,21.65,21.67,21.65,21.67,62000.0,11.8178,11.8287,11.8178,11.8287,62000.0
2005-08-16 11:40:00,21.67,21.68,21.65,21.65,82400.0,11.8287,11.8342,11.8178,11.8178,82400.0
2005-08-16 11:50:00,21.65,21.65,21.61,21.64,170800.0,11.8178,11.8178,11.796,11.8124,170800.0
2005-08-16 12:00:00,21.64,21.64,21.6,21.64,198400.0,11.8124,11.8124,11.7905,11.8124,198400.0
2005-08-16 12:10:00,21.63,21.66,21.63,21.65,143000.0,11.8069,11.8233,11.8069,11.8178,143000.0
2005-08-16 12:20:00,21.66,21.67,21.63,21.67,168600.0,11.8233,11.8287,11.8069,11.8287,168600.0
2005-08-16 12:30:00,21.67,21.68,21.66,21.67,108800.0,11.8287,11.8342,11.8233,11.8287,108800.0
2005-08-16 12:40:00,21.67,21.67,21.61,21.63,157400.0,11.8287,11.8287,11.796,11.8069,157400.0
2005-08-16 12:50:00,21.64,21.66,21.63,21.66,60600.0,11.8124,11.8233,11.8069,11.8233,60600.0
2005-08-16 13:00:00,21.66,21.67,21.64,21.66,82000.0,11.8233,11.8287,11.8124,11.8233,82000.0
2005-08-16 13:10:00,21.65,21.68,21.65,21.67,370600.0,11.8178,11.8342,11.8178,11.8287,370600.0
2005-08-16 13:20:00,21.68,21.68,21.64,21.65,100400.0,11.8342,11.8342,11.8124,11.8178,100400.0
2005-08-16 13:30:00,21.64,21.67,21.63,21.66,73200.0,11.8124,11.8287,11.8069,11.8233,73200.0
2005-08-16 13:40:00,21.66,21.68,21.66,21.68,784400.0,11.8233,11.8342,11.8233,11.8342,784400.0
2005-08-16 13:50:00,21.68,21.68,21.66,21.68,160400.0,11.8342,11.8342,11.8233,11.8342,160400.0
2005-08-16 14:00:00,21.67,21.68,21.67,21.67,91000.0,11.8287,11.8342,11.8287,11.8287,91000.0
2005-08-16 14:10:00,21.67,21.68,21.64,21.67,406200.0,11.8287,11.8342,11.8124,11.8287,406200.0
2005-08-16 14:20:00,21.66,21.68,21.64,21.68,169000.0,11.8233,11.8342,11.8124,11.8342,169000.0
2005-08-16 14:30:00,21.68,21.73,21.68,21.72,293000.0,11.8342,11.8615,11.8342,11.856,293000.0
2005-08-16 14:40:00,21.72,21.73,21.7,21.7,90000.0,11.856,11.8615,11.8451,11.8451,90000.0
2005-08-16 14:50:00,21.71,21.72,21.7,21.71,140600.0,11.8506,11.856,11.8451,11.8506,140600.0
2005-08-16 15:00:00,21.72,21.73,21.7,21.72,275400.0,11.856,11.8615,11.8451,11.856,275400.0
2005-08-16 15:10:00,21.73,21.74,21.68,21.69,288600.0,11.8615,11.867,11.8342,11.8397,288600.0
2005-08-16 15:20:00,21.68,21.7,21.64,21.67,544600.0,11.8342,11.8451,11.8124,11.8287,544600.0
2005-08-16 15:30:00,21.67,21.68,21.64,21.66,502000.0,11.8287,11.8342,11.8124,11.8233,502000.0
2005-08-16 15:40:00,21.67,21.67,21.64,21.66,363000.0,11.8287,11.8287,11.8124,11.8233,363000.0
2005-08-16 15:50:00,21.65,21.66,21.63,21.63,568400.0,11.8178,11.8233,11.8069,11.8069,568400.0
2005-08-17 09:30:00,21.58,21.61,21.58,21.58,617800.0,11.7796,11.796,11.7796,11.7796,617800.0
2005-08-17 09:40:00,21.58,21.65,21.57,21.65,309400.0,11.7796,11.8178,11.7742,11.8178,309400.0
2005-08-17 09:50:00,21.65,21.65,21.58,21.59,184600.0,11.8178,11.8178,11.7796,11.7851,184600.0
2005-08-17 10:00:00,21.59,21.61,21.58,21.6,125200.0,11.7851,11.796,11.7796,11.7905,125200.0
2005-08-17 10:10:00,21.6,21.64,21.6,21.63,241200.0,11.7905,11.8124,11.7905,11.8069,241200.0
2005-08-17 10:20:00,21.62,21.65,21.61,21.63,134800.0,11.8015,11.8178,11.796,11.8069,134800.0
2005-08-17 10:30:00,21.63,21.63,21.56,21.61,361800.0,11.8069,11.8069,11.7687,11.796,361800.0
2005-08-17 10:40:00,21.61,21.65,21.6,21.61,293800.0,11.796,11.8178,11.7905,11.796,293800.0
2005-08-17 10:50:00,21.61,21.64,21.6,21.6,773600.0,11.796,11.8124,11.7905,11.7905,773600.0
2005-08-17 11:00:00,21.6,21.64,21.6,21.6,232400.0,11.7905,11.8124,11.7905,11.7905,232400.0
2005-08-17 11:10:00,21.6,21.66,21.6,21.63,201200.0,11.7905,11.8233,11.7905,11.8069,201200.0
2005-08-17 11:20:00,21.62,21.63,21.61,21.62,96400.0,11.8015,11.8069,11.796,11.8015,96400.0
2005-08-17 11:30:00,21.62,21.64,21.61,21.63,119000.0,11.8015,11.8124,11.796,11.8069,119000.0
2005-08-17 11:40:00,21.63,21.64,21.61,21.63,246800.0,11.8069,11.8124,11.796,11.8069,246800.0
2005-08-17 11:50:00,21.63,21.64,21.63,21.63,141600.0,11.8069,11.8124,11.8069,11.8069,141600.0
2005-08-17 12:00:00,21.63,21.64,21.63,21.63,99200.0,11.8069,11.8124,11.8069,11.8069,99200.0
2005-08-17 12:10:00,21.63,21.67,21.63,21.67,142200.0,11.8069,11.8287,11.8069,11.8287,142200.0
2005-08-17 12:20:00,21.66,21.67,21.64,21.64,59600.0,11.8233,11.8287,11.8124,11.8124,59600.0
2005-08-17 12:30:00,21.64,21.68,21.64,21.67,82000.0,11.8124,11.8342,11.8124,11.8287,82000.0
2005-08-17 12:40:00,21.67,21.68,21.65,21.66,53000.0,11.8287,11.8342,11.8178,11.8233,53000.0
2005-08-17 12:50:00,21.67,21.67,21.66,21.67,47800.0,11.8287,11.8287,11.8233,11.8287,47800.0
2005-08-17 13:00:00,21.66,21.68,21.66,21.67,78000.0,11.8233,11.8342,11.8233,11.8287,78000.0
2005-08-17 13:10:00,21.67,21.68,21.67,21.68,82600.0,11.8287,11.8342,11.8287,11.8342,82600.0
2005-08-17 13:20:00,21.68,21.71,21.68,21.69,170200.0,11.8342,11.8506,11.8342,11.8397,170200.0
2005-08-17 13:30:00,21.7,21.71,21.68,21.68,99600.0,11.8451,11.8506,11.8342,11.8342,99600.0
2005-08-17 13:40:00,21.68,21.68,21.67,21.68,70800.0,11.8342,11.8342,11.8287,11.8342,70800.0
2005-08-17 13:50:00,21.68,21.7,21.67,21.68,184800.0,11.8342,11.8451,11.8287,11.8342,184800.0
2005-08-17 14:00:00,21.68,21.69,21.64,21.64,143000.0,11.8342,11.8397,11.8124,11.8124,143000.0
2005-08-17 14:10:00,21.64,21.64,21.6,21.63,267200.0,11.8124,11.8124,11.7905,11.8069,267200.0
2005-08-17 14:20:00,21.64,21.64,21.61,21.63,151800.0,11.8124,11.8124,11.796,11.8069,151800.0
2005-08-17 14:30:00,21.63,21.64,21.63,21.64,122000.0,11.8069,11.8124,11.8069,11.8124,122000.0
2005-08-17 14:40:00,21.64,21.64,21.6,21.64,208200.0,11.8124,11.8124,11.7905,11.8124,208200.0
2005-08-17 14:50:00,21.64,21.65,21.63,21.64,143600.0,11.8124,11.8178,11.8069,11.8124,143600.0
2005-08-17 15:00:00,21.64,21.67,21.63,21.67,194800.0,11.8124,11.8287,11.8069,11.8287,194800.0
2005-08-17 15:10:00,21.67,21.68,21.65,21.65,231600.0,11.8287,11.8342,11.8178,11.8178,231600.0
2005-08-17 15:20:00,21.66,21.66,21.63,21.63,163000.0,11.8233,11.8233,11.8069,11.8069,163000.0
2005-08-17 15:30:00,21.63,21.66,21.63,21.64,219800.0,11.8069,11.8233,11.8069,11.8124,219800.0
2005-08-17 15:40:00,21.64,21.66,21.62,21.63,465200.0,11.8124,11.8233,11.8015,11.8069,465200.0
2005-08-17 15:50:00,21.63,21.66,21.63,21.65,833600.0,11.8069,11.8233,11.8069,11.8178,833600.0
2005-08-18 09:30:00,21.68,21.72,21.61,21.64,441600.0,11.8342,11.856,11.796,11.8124,441600.0
2005-08-18 09:40:00,21.64,21.67,21.64,21.65,236000.0,11.8124,11.8287,11.8124,11.8178,236000.0
2005-08-18 09:50:00,21.65,21.7,21.65,21.66,232600.0,11.8178,11.8451,11.8178,11.8233,232600.0
2005-08-18 10:00:00,21.66,21.73,21.66,21.68,320800.0,11.8233,11.8615,11.8233,11.8342,320800.0
2005-08-18 10:10:00,21.68,21.69,21.66,21.68,225000.0,11.8342,11.8397,11.8233,11.8342,225000.0
2005-08-18 10:20:00,21.68,21.71,21.68,21.71,130800.0,11.8342,11.8506,11.8342,11.8506,130800.0
2005-08-18 10:30:00,21.71,21.73,21.68,21.71,154000.0,11.8506,11.8615,11.8342,11.8506,154000.0
2005-08-18 10:40:00,21.71,21.74,21.71,21.71,158800.0,11.8506,11.867,11.8506,11.8506,158800.0
2005-08-18 10:50:00,21.71,21.72,21.67,21.68,190200.0,11.8506,11.856,11.8287,11.8342,190200.0
2005-08-18 11:00:00,21.68,21.71,21.66,21.67,205000.0,11.8342,11.8506,11.8233,11.8287,205000.0
2005-08-18 11:10:00,21.68,21.7,21.66,21.68,128200.0,11.8342,11.8451,11.8233,11.8342,128200.0
2005-08-18 11:20:00,21.68,21.68,21.65,21.66,426200.0,11.8342,11.8342,11.8178,11.8233,426200.0
2005-08-18 11:30:00,21.66,21.67,21.65,21.65,285400.0,11.8233,11.8287,11.8178,11.8178,285400.0
2005-08-18 11:40:00,21.65,21.67,21.64,21.65,368600.0,11.8178,11.8287,11.8124,11.8178,368600.0
2005-08-18 11:50:00,21.64,21.67,21.64,21.66,243200.0,11.8124,11.8287,11.8124,11.8233,243200.0
2005-08-18 12:00:00,21.66,21.7,21.66,21.68,258000.0,11.8233,11.8451,11.8233,11.8342,258000.0
2005-08-18 12:10:00,21.68,21.71,21.68,21.71,111200.0,11.8342,11.8506,11.8342,11.8506,111200.0
2005-08-18 12:20:00,21.7,21.74,21.69,21.74,108800.0,11.8451,11.867,11.8397,11.867,108800.0
2005-08-18 12:30:00,21.73,21.75,21.71,21.72,81600.0,11.8615,11.8724,11.8506,11.856,81600.0
2005-08-18 12:40:00,21.71,21.73,21.71,21.72,103600.0,11.8506,11.8615,11.8506,11.856,103600.0
2005-08-18 12:50:00,21.72,21.72,21.71,21.71,68800.0,11.856,11.856,11.8506,11.8506,68800.0
2005-08-18 13:00:00,21.71,21.74,21.71,21.73,118000.0,11.8506,11.867,11.8506,11.8615,118000.0
2005-08-18 13:10:00,21.73,21.75,21.72,21.75,231000.0,11.8615,11.8724,11.856,11.8724,231000.0
2005-08-18 13:20:00,21.75,21.81,21.75,21.8,355200.0,11.8724,11.9052,11.8724,11.8997,355200.0
2005-08-18 13:30:00,21.8,21.83,21.79,21.79,152400.0,11.8997,11.9161,11.8943,11.8943,152400.0
2005-08-18 13:40:00,21.79,21.8,21.77,21.78,171400.0,11.8943,11.8997,11.8833,11.8888,171400.0
2005-08-18 13:50:00,21.78,21.79,21.75,21.75,151400.0,11.8888,11.8943,11.8724,11.8724,151400.0
2005-08-18 14:00:00,21.75,21.79,21.74,21.78,199200.0,11.8724,11.8943,11.867,11.8888,199200.0
2005-08-18 14:10:00,21.78,21.8,21.77,21.78,239000.0,11.8888,11.8997,11.8833,11.8888,239000.0
2005-08-18 14:20:00,21.77,21.78,21.71,21.72,206200.0,11.8833,11.8888,11.8506,11.856,206200.0
2005-08-18 14:30:00,21.71,21.82,21.71,21.8,282600.0,11.8506,11.9106,11.8506,11.8997,282600.0
2005-08-18 14:40:00,21.8,21.81,21.75,21.77,215200.0,11.8997,11.9052,11.8724,11.8833,215200.0
2005-08-18 14:50:00,21.78,21.78,21.76,21.77,228000.0,11.8888,11.8888,11.8779,11.8833,228000.0
2005-08-18 15:00:00,21.77,21.79,21.75,21.77,329800.0,11.8833,11.8943,11.8724,11.8833,329800.0
2005-08-18 15:10:00,21.77,21.81,21.76,21.78,301600.0,11.8833,11.9052,11.8779,11.8888,301600.0
2005-08-18 15:20:00,21.79,21.8,21.75,21.79,273000.0,11.8943,11.8997,11.8724,11.8943,273000.0
2005-08-18 15:30:00,21.79,21.81,21.78,21.78,443000.0,11.8943,11.9052,11.8888,11.8888,443000.0
2005-08-18 15:40:00,21.78,21.84,21.77,21.84,801200.0,11.8888,11.9215,11.8833,11.9215,801200.0
2005-08-18 15:50:00,21.83,21.84,21.77,21.77,873400.0,11.9161,11.9215,11.8833,11.8833,873400.0
2005-08-19 09:30:00,22.18,22.23,22.13,22.22,2590600.0,12.1071,12.1344,12.0798,12.129,2590600.0
2005-08-19 09:40:00,22.21,22.25,22.18,22.21,1204200.0,12.1235,12.1453,12.1071,12.1235,1204200.0
2005-08-19 09:50:00,22.21,22.23,22.18,22.22,920600.0,12.1235,12.1344,12.1071,12.129,920600.0
2005-08-19 10:00:00,22.22,22.25,22.2,22.24,771800.0,12.129,12.1453,12.1181,12.1399,771800.0
2005-08-19 10:10:00,22.24,22.24,22.19,22.21,521800.0,12.1399,12.1399,12.1126,12.1235,521800.0
2005-08-19 10:20:00,22.21,22.28,22.18,22.28,1040200.0,12.1235,12.1617,12.1071,12.1617,1040200.0
2005-08-19 10:30:00,22.28,22.28,22.22,22.25,598800.0,12.1617,12.1617,12.129,12.1453,598800.0
2005-08-19 10:40:00,22.25,22.3,22.24,22.28,320200.0,12.1453,12.1726,12.1399,12.1617,320200.0
2005-08-19 10:50:00,22.27,22.31,22.27,22.31,434200.0,12.1563,12.1781,12.1563,12.1781,434200.0
2005-08-19 11:00:00,22.32,22.36,22.3,22.33,461200.0,12.1836,12.2054,12.1726,12.189,461200.0
2005-08-19 11:10:00,22.33,22.34,22.3,22.31,401800.0,12.189,12.1945,12.1726,12.1781,401800.0
2005-08-19 11:20:00,22.31,22.32,22.29,22.3,354800.0,12.1781,12.1836,12.1672,12.1726,354800.0
2005-08-19 11:30:00,22.3,22.31,22.25,22.28,280200.0,12.1726,12.1781,12.1453,12.1617,280200.0
2005-08-19 11:40:00,22.27,22.3,22.27,22.29,282000.0,12.1563,12.1726,12.1563,12.1672,282000.0
2005-08-19 11:50:00,22.29,22.29,22.25,22.25,281600.0,12.1672,12.1672,12.1453,12.1453,281600.0
2005-08-19 12:00:00,22.25,22.28,22.25,22.27,195200.0,12.1453,12.1617,12.1453,12.1563,195200.0
2005-08-19 12:10:00,22.27,22.27,22.25,22.25,268800.0,12.1563,12.1563,12.1453,12.1453,268800.0
2005-08-19 12:20:00,22.27,22.27,22.23,22.25,323600.0,12.1563,12.1563,12.1344,12.1453,323600.0
2005-08-19 12:30:00,22.24,22.26,22.23,22.25,298600.0,12.1399,12.1508,12.1344,12.1453,298600.0
2005-08-19 12:40:00,22.25,22.28,22.24,22.27,265200.0,12.1453,12.1617,12.1399,12.1563,265200.0
2005-08-19 12:50:00,22.27,22.28,22.25,22.25,281200.0,12.1563,12.1617,12.1453,12.1453,281200.0
2005-08-19 13:00:00,22.25,22.26,22.25,22.25,417400.0,12.1453,12.1508,12.1453,12.1453,417400.0
2005-08-19 13:10:00,22.25,22.26,22.19,22.2,465600.0,12.1453,12.1508,12.1126,12.1181,465600.0
2005-08-19 13:20:00,22.2,22.24,22.18,22.23,495400.0,12.1181,12.1399,12.1071,12.1344,495400.0
2005-08-19 13:30:00,22.23,22.25,22.22,22.24,216200.0,12.1344,12.1453,12.129,12.1399,216200.0
2005-08-19 13:40:00,22.25,22.26,22.24,22.25,209000.0,12.1453,12.1508,12.1399,12.1453,209000.0
2005-08-19 13:50:00,22.25,22.25,22.23,22.25,227800.0,12.1453,12.1453,12.1344,12.1453,227800.0
2005-08-19 14:00:00,22.25,22.26,22.24,22.25,366200.0,12.1453,12.1508,12.1399,12.1453,366200.0
2005-08-19 14:10:00,22.24,22.25,22.22,22.22,468800.0,12.1399,12.1453,12.129,12.129,468800.0
2005-08-19 14:20:00,22.22,22.24,22.22,22.23,388000.0,12.129,12.1399,12.129,12.1344,388000.0
2005-08-19 14:30:00,22.23,22.24,22.19,22.19,551000.0,12.1344,12.1399,12.1126,12.1126,551000.0
2005-08-19 14:40:00,22.19,22.2,22.16,22.18,528000.0,12.1126,12.1181,12.0962,12.1071,528000.0
2005-08-19 14:50:00,22.19,22.2,22.15,22.2,454400.0,12.1126,12.1181,12.0908,12.1181,454400.0
2005-08-19 15:00:00,22.19,22.22,22.19,22.22,243000.0,12.1126,12.129,12.1126,12.129,243000.0
2005-08-19 15:10:00,22.22,22.23,22.2,22.22,261000.0,12.129,12.1344,12.1181,12.129,261000.0
2005-08-19 15:20:00,22.22,22.22,22.21,22.21,355000.0,12.129,12.129,12.1235,12.1235,355000.0
2005-08-19 15:30:00,22.2,22.23,22.2,22.23,352600.0,12.1181,12.1344,12.1181,12.1344,352600.0
2005-08-19 15:40:00,22.23,22.23,22.18,22.19,823600.0,12.1344,12.1344,12.1071,12.1126,823600.0
2005-08-19 15:50:00,22.2,22.24,22.19,22.21,951800.0,12.1181,12.1399,12.1126,12.1235,951800.0
2005-08-22 09:30:00,22.28,22.37,22.28,22.33,445400.0,12.1617,12.2108,12.1617,12.189,445400.0
2005-08-22 09:40:00,22.33,22.38,22.31,22.31,602800.0,12.189,12.2163,12.1781,12.1781,602800.0
2005-08-22 09:50:00,22.33,22.36,22.26,22.35,646400.0,12.189,12.2054,12.1508,12.1999,646400.0
2005-08-22 10:00:00,22.35,22.36,22.32,22.36,297000.0,12.1999,12.2054,12.1836,12.2054,297000.0
2005-08-22 10:10:00,22.36,22.36,22.33,22.35,228600.0,12.2054,12.2054,12.189,12.1999,228600.0
2005-08-22 10:20:00,22.35,22.35,22.32,22.33,171400.0,12.1999,12.1999,12.1836,12.189,171400.0
2005-08-22 10:30:00,22.33,22.35,22.32,22.35,252400.0,12.189,12.1999,12.1836,12.1999,252400.0
2005-08-22 10:40:00,22.35,22.35,22.33,22.34,103000.0,12.1999,12.1999,12.189,12.1945,103000.0
2005-08-22 10:50:00,22.34,22.36,22.25,22.3,507800.0,12.1945,12.2054,12.1453,12.1726,507800.0
2005-08-22 11:00:00,22.3,22.31,22.26,22.27,152600.0,12.1726,12.1781,12.1508,12.1563,152600.0
2005-08-22 11:10:00,22.27,22.29,22.25,22.28,108000.0,12.1563,12.1672,12.1453,12.1617,108000.0
2005-08-22 11:20:00,22.28,22.29,22.26,22.27,79400.0,12.1617,12.1672,12.1508,12.1563,79400.0
2005-08-22 11:30:00,22.26,22.27,22.23,22.24,136600.0,12.1508,12.1563,12.1344,12.1399,136600.0
2005-08-22 11:40:00,22.24,22.24,22.21,22.22,201200.0,12.1399,12.1399,12.1235,12.129,201200.0
2005-08-22 11:50:00,22.23,22.23,22.15,22.16,224200.0,12.1344,12.1344,12.0908,12.0962,224200.0
2005-08-22 12:00:00,22.16,22.17,22.11,22.13,350600.0,12.0962,12.1017,12.0689,12.0798,350600.0
2005-08-22 12:10:00,22.13,22.15,22.11,22.14,283800.0,12.0798,12.0908,12.0689,12.0853,283800.0
2005-08-22 12:20:00,22.13,22.15,22.13,22.13,399000.0,12.0798,12.0908,12.0798,12.0798,399000.0
2005-08-22 12:30:00,22.13,22.14,22.1,22.11,303200.0,12.0798,12.0853,12.0635,12.0689,303200.0
2005-08-22 12:40:00,22.11,22.12,22.07,22.08,384400.0,12.0689,12.0744,12.0471,12.0525,384400.0
2005-08-22 12:50:00,22.07,22.09,22.05,22.05,238400.0,12.0471,12.058,12.0362,12.0362,238400.0
2005-08-22 13:00:00,22.05,22.09,22.05,22.05,198000.0,12.0362,12.058,12.0362,12.0362,198000.0
2005-08-22 13:10:00,22.06,22.06,21.98,21.99,316400.0,12.0416,12.0416,11.998,12.0034,316400.0
2005-08-22 13:20:00,21.98,22.04,21.98,22.03,298800.0,11.998,12.0307,11.998,12.0253,298800.0
2005-08-22 13:30:00,22.03,22.05,22.02,22.02,439400.0,12.0253,12.0362,12.0198,12.0198,439400.0
2005-08-22 13:40:00,22.02,22.06,22.02,22.03,174400.0,12.0198,12.0416,12.0198,12.0253,174400.0
2005-08-22 13:50:00,22.03,22.07,22.03,22.05,398600.0,12.0253,12.0471,12.0253,12.0362,398600.0
2005-08-22 14:00:00,22.05,22.05,22.02,22.05,257800.0,12.0362,12.0362,12.0198,12.0362,257800.0
2005-08-22 14:10:00,22.04,22.12,22.04,22.1,332400.0,12.0307,12.0744,12.0307,12.0635,332400.0
2005-08-22 14:20:00,22.11,22.14,22.11,22.12,287800.0,12.0689,12.0853,12.0689,12.0744,287800.0
2005-08-22 14:30:00,22.12,22.18,22.12,22.15,380600.0,12.0744,12.1071,12.0744,12.0908,380600.0
2005-08-22 14:40:00,22.14,22.17,22.13,22.17,309200.0,12.0853,12.1017,12.0798,12.1017,309200.0
2005-08-22 14:50:00,22.17,22.19,22.15,22.16,459200.0,12.1017,12.1126,12.0908,12.0962,459200.0
2005-08-22 15:00:00,22.16,22.16,22.13,22.14,270400.0,12.0962,12.0962,12.0798,12.0853,270400.0
2005-08-22 15:10:00,22.14,22.15,22.11,22.13,363000.0,12.0853,12.0908,12.0689,12.0798,363000.0
2005-08-22 15:20:00,22.13,22.14,22.08,22.09,309800.0,12.0798,12.0853,12.0525,12.058,309800.0
2005-08-22 15:30:00,22.08,22.13,22.08,22.13,223400.0,12.0525,12.0798,12.0525,12.0798,223400.0
2005-08-22 15:40:00,22.13,22.15,22.11,22.13,294200.0,12.0798,12.0908,12.0689,12.0798,294200.0
2005-08-22 15:50:00,22.13,22.16,22.11,22.14,461400.0,12.0798,12.0962,12.0689,12.0853,461400.0
2005-08-23 09:30:00,22.15,22.15,22.08,22.11,591600.0,12.0908,12.0908,12.0525,12.0689,591600.0
2005-08-23 09:40:00,22.12,22.13,22.06,22.07,226000.0,12.0744,12.0798,12.0416,12.0471,226000.0
2005-08-23 09:50:00,22.07,22.08,22.03,22.04,208800.0,12.0471,12.0525,12.0253,12.0307,208800.0
2005-08-23 10:00:00,22.04,22.08,22.0,22.07,246000.0,12.0307,12.0525,12.0089,12.0471,246000.0
2005-08-23 10:10:00,22.07,22.09,22.04,22.07,88400.0,12.0471,12.058,12.0307,12.0471,88400.0
2005-08-23 10:20:00,22.07,22.12,22.06,22.07,270400.0,12.0471,12.0744,12.0416,12.0471,270400.0
2005-08-23 10:30:00,22.07,22.08,22.05,22.05,271800.0,12.0471,12.0525,12.0362,12.0362,271800.0
2005-08-23 10:40:00,22.05,22.07,22.03,22.06,169600.0,12.0362,12.0471,12.0253,12.0416,169600.0
2005-08-23 10:50:00,22.06,22.06,22.0,22.04,149200.0,12.0416,12.0416,12.0089,12.0307,149200.0
2005-08-23 11:00:00,22.04,22.05,22.0,22.02,148400.0,12.0307,12.0362,12.0089,12.0198,148400.0
2005-08-23 11:10:00,22.02,22.05,22.02,22.05,94800.0,12.0198,12.0362,12.0198,12.0362,94800.0
2005-08-23 11:20:00,22.05,22.06,22.03,22.03,123600.0,12.0362,12.0416,12.0253,12.0253,123600.0
2005-08-23 11:30:00,22.03,22.04,22.02,22.03,75200.0,12.0253,12.0307,12.0198,12.0253,75200.0
2005-08-23 11:40:00,22.03,22.04,22.02,22.03,258600.0,12.0253,12.0307,12.0198,12.0253,258600.0
2005-08-23 11:50:00,22.03,22.06,22.02,22.04,139600.0,12.0253,12.0416,12.0198,12.0307,139600.0
2005-08-23 12:00:00,22.04,22.05,21.98,21.99,171600.0,12.0307,12.0362,11.998,12.0034,171600.0
2005-08-23 12:10:00,21.99,22.06,21.99,22.05,409400.0,12.0034,12.0416,12.0034,12.0362,409400.0
2005-08-23 12:20:00,22.05,22.06,22.04,22.06,113800.0,12.0362,12.0416,12.0307,12.0416,113800.0
2005-08-23 12:30:00,22.05,22.07,22.05,22.07,82000.0,12.0362,12.0471,12.0362,12.0471,82000.0
2005-08-23 12:40:00,22.06,22.07,22.05,22.06,101600.0,12.0416,12.0471,12.0362,12.0416,101600.0
2005-08-23 12:50:00,22.06,22.07,22.05,22.06,132600.0,12.0416,12.0471,12.0362,12.0416,132600.0
2005-08-23 13:00:00,22.06,22.08,22.05,22.08,82600.0,12.0416,12.0525,12.0362,12.0525,82600.0
2005-08-23 13:10:00,22.08,22.08,22.05,22.06,104600.0,12.0525,12.0525,12.0362,12.0416,104600.0
2005-08-23 13:20:00,22.06,22.07,22.05,22.05,148000.0,12.0416,12.0471,12.0362,12.0362,148000.0
2005-08-23 13:30:00,22.05,22.07,22.05,22.06,141000.0,12.0362,12.0471,12.0362,12.0416,141000.0
2005-08-23 13:40:00,22.06,22.11,22.06,22.09,115800.0,12.0416,12.0689,12.0416,12.058,115800.0
2005-08-23 13:50:00,22.08,22.09,22.07,22.07,47800.0,12.0525,12.058,12.0471,12.0471,47800.0
2005-08-23 14:00:00,22.07,22.09,22.05,22.07,100200.0,12.0471,12.058,12.0362,12.0471,100200.0
2005-08-23 14:10:00,22.07,22.08,22.06,22.06,60400.0,12.0471,12.0525,12.0416,12.0416,60400.0
2005-08-23 14:20:00,22.06,22.14,22.06,22.13,176200.0,12.0416,12.0853,12.0416,12.0798,176200.0
2005-08-23 14:30:00,22.13,22.16,22.11,22.15,294800.0,12.0798,12.0962,12.0689,12.0908,294800.0
2005-08-23 14:40:00,22.15,22.17,22.11,22.11,317400.0,12.0908,12.1017,12.0689,12.0689,317400.0
2005-08-23 14:50:00,22.11,22.14,22.11,22.14,692800.0,12.0689,12.0853,12.0689,12.0853,692800.0
2005-08-23 15:00:00,22.13,22.14,22.09,22.1,317200.0,12.0798,12.0853,12.058,12.0635,317200.0
2005-08-23 15:10:00,22.1,22.13,22.1,22.12,322400.0,12.0635,12.0798,12.0635,12.0744,322400.0
2005-08-23 15:20:00,22.12,22.12,22.1,22.11,228600.0,12.0744,12.0744,12.0635,12.0689,228600.0
2005-08-23 15:30:00,22.11,22.11,22.1,22.1,354200.0,12.0689,12.0689,12.0635,12.0635,354200.0
2005-08-23 15:40:00,22.1,22.11,22.08,22.1,327000.0,12.0635,12.0689,12.0525,12.0635,327000.0
2005-08-23 15:50:00,22.1,22.13,22.1,22.1,493000.0,12.0635,12.0798,12.0635,12.0635,493000.0
2005-08-24 09:30:00,22.12,22.15,22.04,22.05,430000.0,12.0744,12.0908,12.0307,12.0362,430000.0
2005-08-24 09:40:00,22.05,22.07,22.04,22.06,234600.0,12.0362,12.0471,12.0307,12.0416,234600.0
2005-08-24 09:50:00,22.06,22.15,22.06,22.11,701800.0,12.0416,12.0908,12.0416,12.0689,701800.0
2005-08-24 10:00:00,22.11,22.13,22.09,22.11,333600.0,12.0689,12.0798,12.058,12.0689,333600.0
2005-08-24 10:10:00,22.11,22.14,22.1,22.13,257600.0,12.0689,12.0853,12.0635,12.0798,257600.0
2005-08-24 10:20:00,22.13,22.16,22.13,22.15,151800.0,12.0798,12.0962,12.0798,12.0908,151800.0
2005-08-24 10:30:00,22.15,22.2,22.14,22.15,294600.0,12.0908,12.1181,12.0853,12.0908,294600.0
2005-08-24 10:40:00,22.16,22.2,22.15,22.18,200000.0,12.0962,12.1181,12.0908,12.1071,200000.0
2005-08-24 10:50:00,22.18,22.21,22.18,22.18,132200.0,12.1071,12.1235,12.1071,12.1071,132200.0
2005-08-24 11:00:00,22.18,22.18,22.09,22.1,172400.0,12.1071,12.1071,12.058,12.0635,172400.0
2005-08-24 11:10:00,22.09,22.11,22.09,22.11,181800.0,12.058,12.0689,12.058,12.0689,181800.0
2005-08-24 11:20:00,22.11,22.12,22.1,22.11,194800.0,12.0689,12.0744,12.0635,12.0689,194800.0
2005-08-24 11:30:00,22.11,22.13,22.1,22.11,190800.0,12.0689,12.0798,12.0635,12.0689,190800.0
2005-08-24 11:40:00,22.11,22.12,22.08,22.09,151600.0,12.0689,12.0744,12.0525,12.058,151600.0
2005-08-24 11:50:00,22.09,22.11,22.06,22.09,147400.0,12.058,12.0689,12.0416,12.058,147400.0
2005-08-24 12:00:00,22.09,22.09,22.07,22.08,141000.0,12.058,12.058,12.0471,12.0525,141000.0
2005-08-24 12:10:00,22.08,22.1,22.07,22.08,190800.0,12.0525,12.0635,12.0471,12.0525,190800.0
2005-08-24 12:20:00,22.09,22.13,22.08,22.12,159400.0,12.058,12.0798,12.0525,12.0744,159400.0
2005-08-24 12:30:00,22.12,22.13,22.1,22.1,131400.0,12.0744,12.0798,12.0635,12.0635,131400.0
2005-08-24 12:40:00,22.1,22.14,22.1,22.13,136000.0,12.0635,12.0853,12.0635,12.0798,136000.0
2005-08-24 12:50:00,22.13,22.15,22.11,22.11,166800.0,12.0798,12.0908,12.0689,12.0689,166800.0
2005-08-24 13:00:00,22.12,22.12,22.11,22.11,110800.0,12.0744,12.0744,12.0689,12.0689,110800.0
2005-08-24 13:10:00,22.11,22.11,22.1,22.11,102000.0,12.0689,12.0689,12.0635,12.0689,102000.0
2005-08-24 13:20:00,22.11,22.11,22.09,22.1,196800.0,12.0689,12.0689,12.058,12.0635,196800.0
2005-08-24 13:30:00,22.1,22.11,22.1,22.1,73000.0,12.0635,12.0689,12.0635,12.0635,73000.0
2005-08-24 13:40:00,22.1,22.11,22.09,22.09,163400.0,12.0635,12.0689,12.058,12.058,163400.0
2005-08-24 13:50:00,22.1,22.1,22.07,22.07,109800.0,12.0635,12.0635,12.0471,12.0471,109800.0
2005-08-24 14:00:00,22.07,22.09,22.07,22.09,123600.0,12.0471,12.058,12.0471,12.058,123600.0
2005-08-24 14:10:00,22.08,22.09,22.05,22.06,125000.0,12.0525,12.058,12.0362,12.0416,125000.0
2005-08-24 14:20:00,22.07,22.08,22.04,22.06,349200.0,12.0471,12.0525,12.0307,12.0416,349200.0
2005-08-24 14:30:00,22.06,22.07,22.03,22.03,324200.0,12.0416,12.0471,12.0253,12.0253,324200.0
2005-08-24 14:40:00,22.03,22.04,22.0,22.01,282600.0,12.0253,12.0307,12.0089,12.0143,282600.0
2005-08-24 14:50:00,22.01,22.01,21.98,21.99,466200.0,12.0143,12.0143,11.998,12.0034,466200.0
2005-08-24 15:00:00,21.98,21.99,21.92,21.92,570000.0,11.998,12.0034,11.9652,11.9652,570000.0
2005-08-24 15:10:00,21.92,21.93,21.88,21.92,389600.0,11.9652,11.9707,11.9434,11.9652,389600.0
2005-08-24 15:20:00,21.92,21.92,21.9,21.91,350000.0,11.9652,11.9652,11.9543,11.9598,350000.0
2005-08-24 15:30:00,21.91,21.96,21.9,21.95,394000.0,11.9598,11.987,11.9543,11.9816,394000.0
2005-08-24 15:40:00,21.95,21.95,21.89,21.92,410000.0,11.9816,11.9816,11.9488,11.9652,410000.0
2005-08-24 15:50:00,21.92,21.93,21.9,21.93,531400.0,11.9652,11.9707,11.9543,11.9707,531400.0
2005-08-25 09:30:00,21.86,21.97,21.86,21.88,548600.0,11.9325,11.9925,11.9325,11.9434,548600.0
2005-08-25 09:40:00,21.89,21.89,21.83,21.85,204000.0,11.9488,11.9488,11.9161,11.927,204000.0
2005-08-25 09:50:00,21.85,21.88,21.79,21.82,243600.0,11.927,11.9434,11.8943,11.9106,243600.0
2005-08-25 10:00:00,21.82,21.84,21.78,21.79,324400.0,11.9106,11.9215,11.8888,11.8943,324400.0
2005-08-25 10:10:00,21.79,21.83,21.76,21.77,318600.0,11.8943,11.9161,11.8779,11.8833,318600.0
2005-08-25 10:20:00,21.77,21.81,21.76,21.81,168000.0,11.8833,11.9052,11.8779,11.9052,168000.0
2005-08-25 10:30:00,21.81,21.84,21.79,21.82,192800.0,11.9052,11.9215,11.8943,11.9106,192800.0
2005-08-25 10:40:00,21.82,21.85,21.81,21.82,202400.0,11.9106,11.927,11.9052,11.9106,202400.0
2005-08-25 10:50:00,21.82,21.83,21.8,21.81,128000.0,11.9106,11.9161,11.8997,11.9052,128000.0
2005-08-25 11:00:00,21.81,21.83,21.79,21.82,189200.0,11.9052,11.9161,11.8943,11.9106,189200.0
2005-08-25 11:10:00,21.82,21.82,21.8,21.81,140200.0,11.9106,11.9106,11.8997,11.9052,140200.0
2005-08-25 11:20:00,21.81,21.83,21.81,21.83,191400.0,11.9052,11.9161,11.9052,11.9161,191400.0
2005-08-25 11:30:00,21.83,21.85,21.81,21.82,158600.0,11.9161,11.927,11.9052,11.9106,158600.0
2005-08-25 11:40:00,21.82,21.84,21.81,21.84,104200.0,11.9106,11.9215,11.9052,11.9215,104200.0
2005-08-25 11:50:00,21.84,21.85,21.83,21.84,68600.0,11.9215,11.927,11.9161,11.9215,68600.0
2005-08-25 12:00:00,21.84,21.84,21.8,21.81,270400.0,11.9215,11.9215,11.8997,11.9052,270400.0
2005-08-25 12:10:00,21.81,21.82,21.81,21.81,124200.0,11.9052,11.9106,11.9052,11.9052,124200.0
2005-08-25 12:20:00,21.81,21.82,21.79,21.8,107800.0,11.9052,11.9106,11.8943,11.8997,107800.0
2005-08-25 12:30:00,21.8,21.81,21.78,21.79,182800.0,11.8997,11.9052,11.8888,11.8943,182800.0
2005-08-25 12:40:00,21.79,21.8,21.77,21.78,114400.0,11.8943,11.8997,11.8833,11.8888,114400.0
2005-08-25 12:50:00,21.78,21.8,21.75,21.77,184200.0,11.8888,11.8997,11.8724,11.8833,184200.0
2005-08-25 13:00:00,21.77,21.79,21.76,21.77,83600.0,11.8833,11.8943,11.8779,11.8833,83600.0
2005-08-25 13:10:00,21.77,21.78,21.76,21.77,159000.0,11.8833,11.8888,11.8779,11.8833,159000.0
2005-08-25 13:20:00,21.77,21.8,21.76,21.77,140400.0,11.8833,11.8997,11.8779,11.8833,140400.0
2005-08-25 13:30:00,21.78,21.81,21.77,21.78,189200.0,11.8888,11.9052,11.8833,11.8888,189200.0
2005-08-25 13:40:00,21.77,21.79,21.77,21.78,59600.0,11.8833,11.8943,11.8833,11.8888,59600.0
2005-08-25 13:50:00,21.78,21.79,21.75,21.77,75000.0,11.8888,11.8943,11.8724,11.8833,75000.0
2005-08-25 14:00:00,21.77,21.78,21.75,21.76,157200.0,11.8833,11.8888,11.8724,11.8779,157200.0
2005-08-25 14:10:00,21.76,21.8,21.76,21.79,194600.0,11.8779,11.8997,11.8779,11.8943,194600.0
2005-08-25 14:20:00,21.79,21.85,21.79,21.85,221800.0,11.8943,11.927,11.8943,11.927,221800.0
2005-08-25 14:30:00,21.86,21.88,21.86,21.88,118800.0,11.9325,11.9434,11.9325,11.9434,118800.0
2005-08-25 14:40:00,21.88,21.91,21.88,21.9,106800.0,11.9434,11.9598,11.9434,11.9543,106800.0
2005-08-25 14:50:00,21.91,21.91,21.88,21.91,125800.0,11.9598,11.9598,11.9434,11.9598,125800.0
2005-08-25 15:00:00,21.91,21.92,21.85,21.86,131000.0,11.9598,11.9652,11.927,11.9325,131000.0
2005-08-25 15:10:00,21.85,21.86,21.85,21.85,279600.0,11.927,11.9325,11.927,11.927,279600.0
2005-08-25 15:20:00,21.85,21.86,21.85,21.85,218000.0,11.927,11.9325,11.927,11.927,218000.0
2005-08-25 15:30:00,21.85,21.88,21.84,21.86,259600.0,11.927,11.9434,11.9215,11.9325,259600.0
2005-08-25 15:40:00,21.86,21.93,21.86,21.92,368200.0,11.9325,11.9707,11.9325,11.9652,368200.0
2005-08-25 15:50:00,21.92,21.93,21.88,21.9,376200.0,11.9652,11.9707,11.9434,11.9543,376200.0
2005-08-26 09:30:00,21.82,21.88,21.71,21.84,284800.0,11.9106,11.9434,11.8506,11.9215,284800.0
2005-08-26 09:40:00,21.85,21.85,21.8,21.81,228800.0,11.927,11.927,11.8997,11.9052,228800.0
2005-08-26 09:50:00,21.82,21.83,21.78,21.82,152000.0,11.9106,11.9161,11.8888,11.9106,152000.0
2005-08-26 10:00:00,21.82,21.82,21.78,21.79,365800.0,11.9106,11.9106,11.8888,11.8943,365800.0
2005-08-26 10:10:00,21.79,21.82,21.78,21.79,144800.0,11.8943,11.9106,11.8888,11.8943,144800.0
2005-08-26 10:20:00,21.81,21.88,21.8,21.86,138400.0,11.9052,11.9434,11.8997,11.9325,138400.0
2005-08-26 10:30:00,21.87,21.91,21.86,21.9,200600.0,11.9379,11.9598,11.9325,11.9543,200600.0
2005-08-26 10:40:00,21.89,21.9,21.85,21.85,122000.0,11.9488,11.9543,11.927,11.927,122000.0
2005-08-26 10:50:00,21.86,21.91,21.85,21.9,94800.0,11.9325,11.9598,11.927,11.9543,94800.0
2005-08-26 11:00:00,21.91,21.94,21.89,21.91,228400.0,11.9598,11.9761,11.9488,11.9598,228400.0
2005-08-26 11:10:00,21.92,21.93,21.91,21.93,86800.0,11.9652,11.9707,11.9598,11.9707,86800.0
2005-08-26 11:20:00,21.93,21.93,21.9,21.91,133800.0,11.9707,11.9707,11.9543,11.9598,133800.0
2005-08-26 11:30:00,21.91,21.92,21.88,21.88,213800.0,11.9598,11.9652,11.9434,11.9434,213800.0
2005-08-26 11:40:00,21.88,21.89,21.88,21.88,224200.0,11.9434,11.9488,11.9434,11.9434,224200.0
2005-08-26 11:50:00,21.88,21.91,21.88,21.9,142000.0,11.9434,11.9598,11.9434,11.9543,142000.0
2005-08-26 12:00:00,21.9,21.93,21.89,21.92,197800.0,11.9543,11.9707,11.9488,11.9652,197800.0
2005-08-26 12:10:00,21.91,21.94,21.9,21.91,171200.0,11.9598,11.9761,11.9543,11.9598,171200.0
2005-08-26 12:20:00,21.93,21.93,21.9,21.91,153400.0,11.9707,11.9707,11.9543,11.9598,153400.0
2005-08-26 12:30:00,21.9,21.91,21.9,21.91,80400.0,11.9543,11.9598,11.9543,11.9598,80400.0
2005-08-26 12:40:00,21.91,21.91,21.88,21.9,157800.0,11.9598,11.9598,11.9434,11.9543,157800.0
2005-08-26 12:50:00,21.89,21.92,21.88,21.91,110600.0,11.9488,11.9652,11.9434,11.9598,110600.0
2005-08-26 13:00:00,21.91,21.94,21.9,21.93,95000.0,11.9598,11.9761,11.9543,11.9707,95000.0
2005-08-26 13:10:00,21.93,21.93,21.91,21.92,74400.0,11.9707,11.9707,11.9598,11.9652,74400.0
2005-08-26 13:20:00,21.93,21.93,21.88,21.89,283600.0,11.9707,11.9707,11.9434,11.9488,283600.0
2005-08-26 13:30:00,21.89,21.89,21.85,21.86,221000.0,11.9488,11.9488,11.927,11.9325,221000.0
2005-08-26 13:40:00,21.85,21.86,21.84,21.84,128600.0,11.927,11.9325,11.9215,11.9215,128600.0
2005-08-26 13:50:00,21.84,21.85,21.84,21.85,82200.0,11.9215,11.927,11.9215,11.927,82200.0
2005-08-26 14:00:00,21.84,21.85,21.81,21.84,101400.0,11.9215,11.927,11.9052,11.9215,101400.0
2005-08-26 14:10:00,21.84,21.87,21.82,21.86,88200.0,11.9215,11.9379,11.9106,11.9325,88200.0
2005-08-26 14:20:00,21.86,21.96,21.86,21.92,342000.0,11.9325,11.987,11.9325,11.9652,342000.0
2005-08-26 14:30:00,21.93,21.93,21.87,21.89,139200.0,11.9707,11.9707,11.9379,11.9488,139200.0
2005-08-26 14:40:00,21.88,21.9,21.84,21.86,160200.0,11.9434,11.9543,11.9215,11.9325,160200.0
2005-08-26 14:50:00,21.86,21.88,21.85,21.86,168400.0,11.9325,11.9434,11.927,11.9325,168400.0
2005-08-26 15:00:00,21.86,21.88,21.84,21.88,222800.0,11.9325,11.9434,11.9215,11.9434,222800.0
2005-08-26 15:10:00,21.87,21.88,21.83,21.83,306800.0,11.9379,11.9434,11.9161,11.9161,306800.0
2005-08-26 15:20:00,21.83,21.84,21.81,21.82,248400.0,11.9161,11.9215,11.9052,11.9106,248400.0
2005-08-26 15:30:00,21.81,21.84,21.81,21.84,220600.0,11.9052,11.9215,11.9052,11.9215,220600.0
2005-08-26 15:40:00,21.83,21.83,21.78,21.82,351800.0,11.9161,11.9161,11.8888,11.9106,351800.0
2005-08-26 15:50:00,21.82,21.83,21.79,21.79,389000.0,11.9106,11.9161,11.8943,11.8943,389000.0
2005-08-29 09:30:00,21.68,21.85,21.67,21.83,462000.0,11.8342,11.927,11.8287,11.9161,462000.0
2005-08-29 09:40:00,21.82,21.84,21.8,21.84,164200.0,11.9106,11.9215,11.8997,11.9215,164200.0
2005-08-29 09:50:00,21.83,21.84,21.81,21.83,277400.0,11.9161,11.9215,11.9052,11.9161,277400.0
2005-08-29 10:00:00,21.82,21.83,21.77,21.8,201600.0,11.9106,11.9161,11.8833,11.8997,201600.0
2005-08-29 10:10:00,21.8,21.93,21.8,21.88,247800.0,11.8997,11.9707,11.8997,11.9434,247800.0
2005-08-29 10:20:00,21.87,21.9,21.84,21.84,204800.0,11.9379,11.9543,11.9215,11.9215,204800.0
2005-08-29 10:30:00,21.84,21.87,21.82,21.87,121600.0,11.9215,11.9379,11.9106,11.9379,121600.0
2005-08-29 10:40:00,21.86,21.86,21.83,21.85,73000.0,11.9325,11.9325,11.9161,11.927,73000.0
2005-08-29 10:50:00,21.85,21.85,21.81,21.81,77800.0,11.927,11.927,11.9052,11.9052,77800.0
2005-08-29 11:00:00,21.81,21.84,21.79,21.84,88600.0,11.9052,11.9215,11.8943,11.9215,88600.0
2005-08-29 11:10:00,21.84,21.85,21.83,21.85,63800.0,11.9215,11.927,11.9161,11.927,63800.0
2005-08-29 11:20:00,21.85,21.85,21.83,21.83,124800.0,11.927,11.927,11.9161,11.9161,124800.0
2005-08-29 11:30:00,21.83,21.86,21.79,21.85,171000.0,11.9161,11.9325,11.8943,11.927,171000.0
2005-08-29 11:40:00,21.86,21.87,21.85,21.87,87800.0,11.9325,11.9379,11.927,11.9379,87800.0
2005-08-29 11:50:00,21.87,21.9,21.83,21.83,81200.0,11.9379,11.9543,11.9161,11.9161,81200.0
2005-08-29 12:00:00,21.83,21.84,21.82,21.83,55000.0,11.9161,11.9215,11.9106,11.9161,55000.0
2005-08-29 12:10:00,21.83,21.84,21.82,21.83,76200.0,11.9161,11.9215,11.9106,11.9161,76200.0
2005-08-29 12:20:00,21.83,21.86,21.83,21.86,44000.0,11.9161,11.9325,11.9161,11.9325,44000.0
2005-08-29 12:30:00,21.86,21.86,21.84,21.86,106000.0,11.9325,11.9325,11.9215,11.9325,106000.0
2005-08-29 12:40:00,21.85,21.86,21.81,21.81,160400.0,11.927,11.9325,11.9052,11.9052,160400.0
2005-08-29 12:50:00,21.81,21.83,21.8,21.83,63800.0,11.9052,11.9161,11.8997,11.9161,63800.0
2005-08-29 13:00:00,21.83,21.93,21.83,21.9,168800.0,11.9161,11.9707,11.9161,11.9543,168800.0
2005-08-29 13:10:00,21.9,21.93,21.88,21.92,93200.0,11.9543,11.9707,11.9434,11.9652,93200.0
2005-08-29 13:20:00,21.91,21.94,21.91,21.93,96000.0,11.9598,11.9761,11.9598,11.9707,96000.0
2005-08-29 13:30:00,21.93,21.93,21.9,21.92,117800.0,11.9707,11.9707,11.9543,11.9652,117800.0
2005-08-29 13:40:00,21.92,21.98,21.92,21.97,133800.0,11.9652,11.998,11.9652,11.9925,133800.0
2005-08-29 13:50:00,21.97,21.99,21.95,21.97,143600.0,11.9925,12.0034,11.9816,11.9925,143600.0
2005-08-29 14:00:00,21.97,21.98,21.96,21.96,104400.0,11.9925,11.998,11.987,11.987,104400.0
2005-08-29 14:10:00,21.96,21.99,21.95,21.97,104000.0,11.987,12.0034,11.9816,11.9925,104000.0
2005-08-29 14:20:00,21.97,21.99,21.95,21.99,95400.0,11.9925,12.0034,11.9816,12.0034,95400.0
2005-08-29 14:30:00,21.99,21.99,21.95,21.97,124200.0,12.0034,12.0034,11.9816,11.9925,124200.0
2005-08-29 14:40:00,21.97,22.0,21.97,22.0,142400.0,11.9925,12.0089,11.9925,12.0089,142400.0
2005-08-29 14:50:00,22.0,22.02,21.98,22.02,108000.0,12.0089,12.0198,11.998,12.0198,108000.0
2005-08-29 15:00:00,22.02,22.05,22.01,22.04,356600.0,12.0198,12.0362,12.0143,12.0307,356600.0
2005-08-29 15:10:00,22.04,22.04,22.01,22.03,327800.0,12.0307,12.0307,12.0143,12.0253,327800.0
2005-08-29 15:20:00,22.03,22.05,22.0,22.02,169400.0,12.0253,12.0362,12.0089,12.0198,169400.0
2005-08-29 15:30:00,22.02,22.04,22.0,22.0,195800.0,12.0198,12.0307,12.0089,12.0089,195800.0
2005-08-29 15:40:00,22.0,22.01,21.99,22.0,274200.0,12.0089,12.0143,12.0034,12.0089,274200.0
2005-08-29 15:50:00,22.0,22.02,21.99,22.02,337000.0,12.0089,12.0198,12.0034,12.0198,337000.0
2005-08-30 09:30:00,21.9,21.96,21.89,21.94,395000.0,11.9543,11.987,11.9488,11.9761,395000.0
2005-08-30 09:40:00,21.94,21.96,21.85,21.87,372800.0,11.9761,11.987,11.927,11.9379,372800.0
2005-08-30 09:50:00,21.87,21.88,21.79,21.8,316400.0,11.9379,11.9434,11.8943,11.8997,316400.0
2005-08-30 10:00:00,21.81,21.86,21.78,21.79,225400.0,11.9052,11.9325,11.8888,11.8943,225400.0
2005-08-30 10:10:00,21.8,21.82,21.78,21.78,243200.0,11.8997,11.9106,11.8888,11.8888,243200.0
2005-08-30 10:20:00,21.78,21.79,21.75,21.77,185000.0,11.8888,11.8943,11.8724,11.8833,185000.0
2005-08-30 10:30:00,21.77,21.77,21.75,21.75,179000.0,11.8833,11.8833,11.8724,11.8724,179000.0
2005-08-30 10:40:00,21.75,21.77,21.72,21.74,308200.0,11.8724,11.8833,11.856,11.867,308200.0
2005-08-30 10:50:00,21.74,21.74,21.7,21.7,231000.0,11.867,11.867,11.8451,11.8451,231000.0
2005-08-30 11:00:00,21.7,21.7,21.66,21.66,307800.0,11.8451,11.8451,11.8233,11.8233,307800.0
2005-08-30 11:10:00,21.66,21.67,21.61,21.61,296200.0,11.8233,11.8287,11.796,11.796,296200.0
2005-08-30 11:20:00,21.61,21.71,21.6,21.7,335200.0,11.796,11.8506,11.7905,11.8451,335200.0
2005-08-30 11:30:00,21.71,21.73,21.68,21.7,202200.0,11.8506,11.8615,11.8342,11.8451,202200.0
2005-08-30 11:40:00,21.7,21.72,21.68,21.71,127600.0,11.8451,11.856,11.8342,11.8506,127600.0
2005-08-30 11:50:00,21.71,21.74,21.7,21.74,195600.0,11.8506,11.867,11.8451,11.867,195600.0
2005-08-30 12:00:00,21.73,21.76,21.72,21.75,220800.0,11.8615,11.8779,11.856,11.8724,220800.0
2005-08-30 12:10:00,21.75,21.78,21.74,21.76,193000.0,11.8724,11.8888,11.867,11.8779,193000.0
2005-08-30 12:20:00,21.76,21.8,21.75,21.78,186800.0,11.8779,11.8997,11.8724,11.8888,186800.0
2005-08-30 12:30:00,21.79,21.8,21.79,21.79,79800.0,11.8943,11.8997,11.8943,11.8943,79800.0
2005-08-30 12:40:00,21.79,21.8,21.74,21.75,281200.0,11.8943,11.8997,11.867,11.8724,281200.0
2005-08-30 12:50:00,21.76,21.77,21.75,21.75,142400.0,11.8779,11.8833,11.8724,11.8724,142400.0
2005-08-30 13:00:00,21.75,21.75,21.73,21.74,158600.0,11.8724,11.8724,11.8615,11.867,158600.0
2005-08-30 13:10:00,21.74,21.75,21.7,21.71,105000.0,11.867,11.8724,11.8451,11.8506,105000.0
2005-08-30 13:20:00,21.71,21.75,21.71,21.75,107800.0,11.8506,11.8724,11.8506,11.8724,107800.0
2005-08-30 13:30:00,21.75,21.83,21.75,21.83,154400.0,11.8724,11.9161,11.8724,11.9161,154400.0
2005-08-30 13:40:00,21.83,21.84,21.8,21.8,152800.0,11.9161,11.9215,11.8997,11.8997,152800.0
2005-08-30 13:50:00,21.79,21.8,21.78,21.78,288600.0,11.8943,11.8997,11.8888,11.8888,288600.0
2005-08-30 14:00:00,21.78,21.79,21.73,21.75,413800.0,11.8888,11.8943,11.8615,11.8724,413800.0
2005-08-30 14:10:00,21.75,21.78,21.73,21.73,229800.0,11.8724,11.8888,11.8615,11.8615,229800.0
2005-08-30 14:20:00,21.73,21.75,21.73,21.74,130800.0,11.8615,11.8724,11.8615,11.867,130800.0
2005-08-30 14:30:00,21.74,21.75,21.71,21.74,162400.0,11.867,11.8724,11.8506,11.867,162400.0
2005-08-30 14:40:00,21.74,21.74,21.72,21.72,154600.0,11.867,11.867,11.856,11.856,154600.0
2005-08-30 14:50:00,21.72,21.72,21.68,21.68,304200.0,11.856,11.856,11.8342,11.8342,304200.0
2005-08-30 15:00:00,21.68,21.73,21.67,21.73,454200.0,11.8342,11.8615,11.8287,11.8615,454200.0
2005-08-30 15:10:00,21.74,21.74,21.72,21.74,740000.0,11.867,11.867,11.856,11.867,740000.0
2005-08-30 15:20:00,21.73,21.75,21.7,21.71,317400.0,11.8615,11.8724,11.8451,11.8506,317400.0
2005-08-30 15:30:00,21.71,21.74,21.7,21.73,668000.0,11.8506,11.867,11.8451,11.8615,668000.0
2005-08-30 15:40:00,21.72,21.73,21.68,21.7,754600.0,11.856,11.8615,11.8342,11.8451,754600.0
2005-08-30 15:50:00,21.7,21.71,21.69,21.7,873800.0,11.8451,11.8506,11.8397,11.8451,873800.0
2005-08-31 09:30:00,21.68,21.75,21.68,21.7,403800.0,11.8342,11.8724,11.8342,11.8451,403800.0
2005-08-31 09:40:00,21.71,21.75,21.68,21.74,197600.0,11.8506,11.8724,11.8342,11.867,197600.0
2005-08-31 09:50:00,21.74,21.75,21.58,21.59,283600.0,11.867,11.8724,11.7796,11.7851,283600.0
2005-08-31 10:00:00,21.59,21.63,21.56,21.58,331800.0,11.7851,11.8069,11.7687,11.7796,331800.0
2005-08-31 10:10:00,21.58,21.65,21.57,21.62,195800.0,11.7796,11.8178,11.7742,11.8015,195800.0
2005-08-31 10:20:00,21.62,21.7,21.61,21.69,347400.0,11.8015,11.8451,11.796,11.8397,347400.0
2005-08-31 10:30:00,21.69,21.79,21.68,21.79,337400.0,11.8397,11.8943,11.8342,11.8943,337400.0
2005-08-31 10:40:00,21.79,21.82,21.73,21.74,227400.0,11.8943,11.9106,11.8615,11.867,227400.0
2005-08-31 10:50:00,21.73,21.79,21.73,21.76,202400.0,11.8615,11.8943,11.8615,11.8779,202400.0
2005-08-31 11:00:00,21.75,21.84,21.75,21.81,253400.0,11.8724,11.9215,11.8724,11.9052,253400.0
2005-08-31 11:10:00,21.8,21.86,21.8,21.85,219000.0,11.8997,11.9325,11.8997,11.927,219000.0
2005-08-31 11:20:00,21.85,21.9,21.85,21.86,333400.0,11.927,11.9543,11.927,11.9325,333400.0
2005-08-31 11:30:00,21.86,21.9,21.85,21.89,155800.0,11.9325,11.9543,11.927,11.9488,155800.0
2005-08-31 11:40:00,21.89,21.92,21.89,21.9,245000.0,11.9488,11.9652,11.9488,11.9543,245000.0
2005-08-31 11:50:00,21.9,21.9,21.82,21.83,242000.0,11.9543,11.9543,11.9106,11.9161,242000.0
2005-08-31 12:00:00,21.83,21.84,21.76,21.8,305200.0,11.9161,11.9215,11.8779,11.8997,305200.0
2005-08-31 12:10:00,21.79,21.81,21.75,21.77,251200.0,11.8943,11.9052,11.8724,11.8833,251200.0
2005-08-31 12:20:00,21.77,21.79,21.75,21.76,194200.0,11.8833,11.8943,11.8724,11.8779,194200.0
2005-08-31 12:30:00,21.76,21.8,21.76,21.78,262800.0,11.8779,11.8997,11.8779,11.8888,262800.0
2005-08-31 12:40:00,21.78,21.79,21.78,21.79,126400.0,11.8888,11.8943,11.8888,11.8943,126400.0
2005-08-31 12:50:00,21.78,21.81,21.76,21.77,255200.0,11.8888,11.9052,11.8779,11.8833,255200.0
2005-08-31 13:00:00,21.77,21.78,21.75,21.78,146000.0,11.8833,11.8888,11.8724,11.8888,146000.0
2005-08-31 13:10:00,21.78,21.82,21.78,21.82,232000.0,11.8888,11.9106,11.8888,11.9106,232000.0
2005-08-31 13:20:00,21.82,21.83,21.8,21.82,225800.0,11.9106,11.9161,11.8997,11.9106,225800.0
2005-08-31 13:30:00,21.82,21.86,21.82,21.84,185600.0,11.9106,11.9325,11.9106,11.9215,185600.0
2005-08-31 13:40:00,21.84,21.84,21.82,21.83,159000.0,11.9215,11.9215,11.9106,11.9161,159000.0
2005-08-31 13:50:00,21.82,21.88,21.82,21.85,285200.0,11.9106,11.9434,11.9106,11.927,285200.0
2005-08-31 14:00:00,21.85,21.86,21.78,21.8,191000.0,11.927,11.9325,11.8888,11.8997,191000.0
2005-08-31 14:10:00,21.8,21.83,21.8,21.82,438600.0,11.8997,11.9161,11.8997,11.9106,438600.0
2005-08-31 14:20:00,21.82,21.82,21.77,21.81,190400.0,11.9106,11.9106,11.8833,11.9052,190400.0
2005-08-31 14:30:00,21.81,21.86,21.81,21.86,173800.0,11.9052,11.9325,11.9052,11.9325,173800.0
2005-08-31 14:40:00,21.86,21.88,21.84,21.87,202200.0,11.9325,11.9434,11.9215,11.9379,202200.0
2005-08-31 14:50:00,21.88,21.93,21.86,21.93,274400.0,11.9434,11.9707,11.9325,11.9707,274400.0
2005-08-31 15:00:00,21.94,21.96,21.92,21.95,468600.0,11.9761,11.987,11.9652,11.9816,468600.0
2005-08-31 15:10:00,21.95,22.0,21.95,22.0,437200.0,11.9816,12.0089,11.9816,12.0089,437200.0
2005-08-31 15:20:00,22.0,22.0,21.99,22.0,493800.0,12.0089,12.0089,12.0034,12.0089,493800.0
2005-08-31 15:30:00,22.0,22.01,21.98,21.99,519400.0,12.0089,12.0143,11.998,12.0034,519400.0
2005-08-31 15:40:00,21.98,22.03,21.98,22.0,749200.0,11.998,12.0253,11.998,12.0089,749200.0
2005-08-31 15:50:00,22.0,22.02,21.98,22.0,836600.0,12.0089,12.0198,11.998,12.0089,836600.0
2005-09-01 09:30:00,21.91,21.98,21.91,21.93,362800.0,11.9598,11.998,11.9598,11.9707,362800.0
2005-09-01 09:40:00,21.93,22.0,21.92,21.99,248000.0,11.9707,12.0089,11.9652,12.0034,248000.0
2005-09-01 09:50:00,22.0,22.0,21.97,21.98,207000.0,12.0089,12.0089,11.9925,11.998,207000.0
2005-09-01 10:00:00,21.98,21.98,21.92,21.94,277800.0,11.998,11.998,11.9652,11.9761,277800.0
2005-09-01 10:10:00,21.94,21.95,21.84,21.85,244000.0,11.9761,11.9816,11.9215,11.927,244000.0
2005-09-01 10:20:00,21.85,21.86,21.81,21.84,289400.0,11.927,11.9325,11.9052,11.9215,289400.0
2005-09-01 10:30:00,21.85,21.92,21.85,21.92,214400.0,11.927,11.9652,11.927,11.9652,214400.0
2005-09-01 10:40:00,21.92,21.92,21.9,21.9,197000.0,11.9652,11.9652,11.9543,11.9543,197000.0
2005-09-01 10:50:00,21.9,21.98,21.9,21.97,174600.0,11.9543,11.998,11.9543,11.9925,174600.0
2005-09-01 11:00:00,21.97,21.98,21.93,21.93,106400.0,11.9925,11.998,11.9707,11.9707,106400.0
2005-09-01 11:10:00,21.94,22.01,21.94,21.97,316800.0,11.9761,12.0143,11.9761,11.9925,316800.0
2005-09-01 11:20:00,21.96,22.05,21.96,22.03,296200.0,11.987,12.0362,11.987,12.0253,296200.0
2005-09-01 11:30:00,22.03,22.11,22.02,22.11,301800.0,12.0253,12.0689,12.0198,12.0689,301800.0
2005-09-01 11:40:00,22.1,22.16,22.07,22.09,390800.0,12.0635,12.0962,12.0471,12.058,390800.0
2005-09-01 11:50:00,22.1,22.1,22.06,22.08,145800.0,12.0635,12.0635,12.0416,12.0525,145800.0
2005-09-01 12:00:00,22.09,22.09,22.07,22.09,196600.0,12.058,12.058,12.0471,12.058,196600.0
2005-09-01 12:10:00,22.09,22.09,22.07,22.08,115000.0,12.058,12.058,12.0471,12.0525,115000.0
2005-09-01 12:20:00,22.08,22.09,22.07,22.09,103800.0,12.0525,12.058,12.0471,12.058,103800.0
2005-09-01 12:30:00,22.09,22.1,22.07,22.08,157000.0,12.058,12.0635,12.0471,12.0525,157000.0
2005-09-01 12:40:00,22.08,22.1,22.07,22.08,89600.0,12.0525,12.0635,12.0471,12.0525,89600.0
2005-09-01 12:50:00,22.08,22.08,22.01,22.02,225800.0,12.0525,12.0525,12.0143,12.0198,225800.0
2005-09-01 13:00:00,22.02,22.03,22.0,22.0,168200.0,12.0198,12.0253,12.0089,12.0089,168200.0
2005-09-01 13:10:00,22.0,22.03,21.99,22.01,90600.0,12.0089,12.0253,12.0034,12.0143,90600.0
2005-09-01 13:20:00,22.02,22.04,22.0,22.03,103800.0,12.0198,12.0307,12.0089,12.0253,103800.0
2005-09-01 13:30:00,22.03,22.08,22.03,22.05,192200.0,12.0253,12.0525,12.0253,12.0362,192200.0
2005-09-01 13:40:00,22.05,22.05,22.0,22.02,229400.0,12.0362,12.0362,12.0089,12.0198,229400.0
2005-09-01 13:50:00,22.02,22.05,22.0,22.04,290000.0,12.0198,12.0362,12.0089,12.0307,290000.0
2005-09-01 14:00:00,22.04,22.05,21.97,22.0,250200.0,12.0307,12.0362,11.9925,12.0089,250200.0
2005-09-01 14:10:00,21.99,22.04,21.99,22.03,185800.0,12.0034,12.0307,12.0034,12.0253,185800.0
2005-09-01 14:20:00,22.02,22.07,22.01,22.02,271600.0,12.0198,12.0471,12.0143,12.0198,271600.0
2005-09-01 14:30:00,22.02,22.06,21.99,22.04,164400.0,12.0198,12.0416,12.0034,12.0307,164400.0
2005-09-01 14:40:00,22.04,22.05,21.98,21.98,141200.0,12.0307,12.0362,11.998,11.998,141200.0
2005-09-01 14:50:00,21.99,22.0,21.95,21.96,180600.0,12.0034,12.0089,11.9816,11.987,180600.0
2005-09-01 15:00:00,21.97,22.0,21.96,21.97,106200.0,11.9925,12.0089,11.987,11.9925,106200.0
2005-09-01 15:10:00,21.97,21.99,21.93,21.95,233400.0,11.9925,12.0034,11.9707,11.9816,233400.0
2005-09-01 15:20:00,21.94,21.95,21.93,21.93,201000.0,11.9761,11.9816,11.9707,11.9707,201000.0
2005-09-01 15:30:00,21.93,21.95,21.93,21.93,220600.0,11.9707,11.9816,11.9707,11.9707,220600.0
2005-09-01 15:40:00,21.93,21.95,21.91,21.95,308200.0,11.9707,11.9816,11.9598,11.9816,308200.0
2005-09-01 15:50:00,21.96,21.98,21.95,21.95,441800.0,11.987,11.998,11.9816,11.9816,441800.0
2005-09-02 09:30:00,22.04,22.05,22.0,22.01,418600.0,12.0307,12.0362,12.0089,12.0143,418600.0
2005-09-02 09:40:00,22.02,22.05,22.01,22.03,198400.0,12.0198,12.0362,12.0143,12.0253,198400.0
2005-09-02 09:50:00,22.02,22.04,21.98,22.0,275000.0,12.0198,12.0307,11.998,12.0089,275000.0
2005-09-02 10:00:00,22.0,22.03,21.99,22.0,194000.0,12.0089,12.0253,12.0034,12.0089,194000.0
2005-09-02 10:10:00,21.99,22.02,21.89,21.9,290400.0,12.0034,12.0198,11.9488,11.9543,290400.0
2005-09-02 10:20:00,21.91,21.97,21.91,21.95,224000.0,11.9598,11.9925,11.9598,11.9816,224000.0
2005-09-02 10:30:00,21.95,21.95,21.86,21.88,235800.0,11.9816,11.9816,11.9325,11.9434,235800.0
2005-09-02 10:40:00,21.88,21.9,21.85,21.89,178800.0,11.9434,11.9543,11.927,11.9488,178800.0
2005-09-02 10:50:00,21.9,21.91,21.88,21.9,131600.0,11.9543,11.9598,11.9434,11.9543,131600.0
2005-09-02 11:00:00,21.91,21.97,21.91,21.96,140800.0,11.9598,11.9925,11.9598,11.987,140800.0
2005-09-02 11:10:00,21.96,21.97,21.93,21.93,114800.0,11.987,11.9925,11.9707,11.9707,114800.0
2005-09-02 11:20:00,21.93,21.98,21.93,21.93,289800.0,11.9707,11.998,11.9707,11.9707,289800.0
2005-09-02 11:30:00,21.93,21.94,21.86,21.91,263600.0,11.9707,11.9761,11.9325,11.9598,263600.0
2005-09-02 11:40:00,21.91,21.93,21.89,21.91,262200.0,11.9598,11.9707,11.9488,11.9598,262200.0
2005-09-02 11:50:00,21.91,21.95,21.91,21.94,238400.0,11.9598,11.9816,11.9598,11.9761,238400.0
2005-09-02 12:00:00,21.93,21.97,21.93,21.96,114800.0,11.9707,11.9925,11.9707,11.987,114800.0
2005-09-02 12:10:00,21.96,21.97,21.93,21.95,230400.0,11.987,11.9925,11.9707,11.9816,230400.0
2005-09-02 12:20:00,21.94,21.97,21.93,21.93,94200.0,11.9761,11.9925,11.9707,11.9707,94200.0
2005-09-02 12:30:00,21.93,22.0,21.93,21.95,89000.0,11.9707,12.0089,11.9707,11.9816,89000.0
2005-09-02 12:40:00,21.95,21.97,21.94,21.94,96600.0,11.9816,11.9925,11.9761,11.9761,96600.0
2005-09-02 12:50:00,21.94,21.98,21.94,21.96,124000.0,11.9761,11.998,11.9761,11.987,124000.0
2005-09-02 13:00:00,21.96,21.98,21.95,21.97,57800.0,11.987,11.998,11.9816,11.9925,57800.0
2005-09-02 13:10:00,21.96,21.96,21.93,21.95,98400.0,11.987,11.987,11.9707,11.9816,98400.0
2005-09-02 13:20:00,21.94,21.98,21.94,21.98,125200.0,11.9761,11.998,11.9761,11.998,125200.0
2005-09-02 13:30:00,21.97,22.01,21.96,22.0,162200.0,11.9925,12.0143,11.987,12.0089,162200.0
2005-09-02 13:40:00,22.0,22.05,22.0,22.04,191000.0,12.0089,12.0362,12.0089,12.0307,191000.0
2005-09-02 13:50:00,22.04,22.07,22.03,22.04,211000.0,12.0307,12.0471,12.0253,12.0307,211000.0
2005-09-02 14:00:00,22.04,22.06,22.04,22.05,205600.0,12.0307,12.0416,12.0307,12.0362,205600.0
2005-09-02 14:10:00,22.05,22.05,22.03,22.05,279800.0,12.0362,12.0362,12.0253,12.0362,279800.0
2005-09-02 14:20:00,22.05,22.08,22.04,22.08,243000.0,12.0362,12.0525,12.0307,12.0525,243000.0
2005-09-02 14:30:00,22.07,22.08,22.04,22.04,218800.0,12.0471,12.0525,12.0307,12.0307,218800.0
2005-09-02 14:40:00,22.04,22.05,22.02,22.03,219200.0,12.0307,12.0362,12.0198,12.0253,219200.0
2005-09-02 14:50:00,22.02,22.03,22.0,22.02,88800.0,12.0198,12.0253,12.0089,12.0198,88800.0
2005-09-02 15:00:00,22.01,22.03,22.0,22.03,218200.0,12.0143,12.0253,12.0089,12.0253,218200.0
2005-09-02 15:10:00,22.03,22.03,22.0,22.0,175000.0,12.0253,12.0253,12.0089,12.0089,175000.0
2005-09-02 15:20:00,22.0,22.02,22.0,22.0,159000.0,12.0089,12.0198,12.0089,12.0089,159000.0
2005-09-02 15:30:00,22.0,22.0,21.92,21.96,239000.0,12.0089,12.0089,11.9652,11.987,239000.0
2005-09-02 15:40:00,21.96,21.97,21.91,21.92,293200.0,11.987,11.9925,11.9598,11.9652,293200.0
2005-09-02 15:50:00,21.92,21.96,21.92,21.94,478800.0,11.9652,11.987,11.9652,11.9761,478800.0
2005-09-06 09:30:00,22.18,22.29,22.18,22.25,1148000.0,12.1071,12.1672,12.1071,12.1453,1148000.0
2005-09-06 09:40:00,22.25,22.28,22.24,22.26,381200.0,12.1453,12.1617,12.1399,12.1508,381200.0
2005-09-06 09:50:00,22.26,22.28,22.24,22.25,339200.0,12.1508,12.1617,12.1399,12.1453,339200.0
2005-09-06 10:00:00,22.25,22.3,22.25,22.29,575000.0,12.1453,12.1726,12.1453,12.1672,575000.0
2005-09-06 10:10:00,22.29,22.34,22.27,22.3,306200.0,12.1672,12.1945,12.1563,12.1726,306200.0
2005-09-06 10:20:00,22.29,22.35,22.28,22.29,228400.0,12.1672,12.1999,12.1617,12.1672,228400.0
2005-09-06 10:30:00,22.29,22.31,22.29,22.29,222400.0,12.1672,12.1781,12.1672,12.1672,222400.0
2005-09-06 10:40:00,22.29,22.32,22.28,22.28,261200.0,12.1672,12.1836,12.1617,12.1617,261200.0
2005-09-06 10:50:00,22.28,22.3,22.25,22.25,186200.0,12.1617,12.1726,12.1453,12.1453,186200.0
2005-09-06 11:00:00,22.25,22.27,22.24,22.24,236600.0,12.1453,12.1563,12.1399,12.1399,236600.0
2005-09-06 11:10:00,22.23,22.27,22.23,22.25,180600.0,12.1344,12.1563,12.1344,12.1453,180600.0
2005-09-06 11:20:00,22.25,22.27,22.23,22.24,202000.0,12.1453,12.1563,12.1344,12.1399,202000.0
2005-09-06 11:30:00,22.24,22.25,22.23,22.23,279600.0,12.1399,12.1453,12.1344,12.1344,279600.0
2005-09-06 11:40:00,22.23,22.24,22.22,22.23,211000.0,12.1344,12.1399,12.129,12.1344,211000.0
2005-09-06 11:50:00,22.23,22.23,22.21,22.22,100200.0,12.1344,12.1344,12.1235,12.129,100200.0
2005-09-06 12:00:00,22.22,22.23,22.22,22.23,102000.0,12.129,12.1344,12.129,12.1344,102000.0
2005-09-06 12:10:00,22.23,22.25,22.23,22.24,90600.0,12.1344,12.1453,12.1344,12.1399,90600.0
2005-09-06 12:20:00,22.24,22.25,22.24,22.24,264200.0,12.1399,12.1453,12.1399,12.1399,264200.0
2005-09-06 12:30:00,22.25,22.25,22.23,22.25,144000.0,12.1453,12.1453,12.1344,12.1453,144000.0
2005-09-06 12:40:00,22.25,22.27,22.25,22.25,67200.0,12.1453,12.1563,12.1453,12.1453,67200.0
2005-09-06 12:50:00,22.25,22.25,22.24,22.25,113000.0,12.1453,12.1453,12.1399,12.1453,113000.0
2005-09-06 13:00:00,22.25,22.28,22.24,22.24,124200.0,12.1453,12.1617,12.1399,12.1399,124200.0
2005-09-06 13:10:00,22.24,22.24,22.23,22.23,73400.0,12.1399,12.1399,12.1344,12.1344,73400.0
2005-09-06 13:20:00,22.23,22.26,22.23,22.25,165400.0,12.1344,12.1508,12.1344,12.1453,165400.0
2005-09-06 13:30:00,22.25,22.27,22.25,22.26,83800.0,12.1453,12.1563,12.1453,12.1508,83800.0
2005-09-06 13:40:00,22.26,22.26,22.23,22.23,94000.0,12.1508,12.1508,12.1344,12.1344,94000.0
2005-09-06 13:50:00,22.23,22.28,22.21,22.27,251800.0,12.1344,12.1617,12.1235,12.1563,251800.0
2005-09-06 14:00:00,22.27,22.28,22.25,22.26,114200.0,12.1563,12.1617,12.1453,12.1508,114200.0
2005-09-06 14:10:00,22.25,22.28,22.24,22.24,161800.0,12.1453,12.1617,12.1399,12.1399,161800.0
2005-09-06 14:20:00,22.24,22.27,22.24,22.25,107600.0,12.1399,12.1563,12.1399,12.1453,107600.0
2005-09-06 14:30:00,22.25,22.25,22.21,22.22,130000.0,12.1453,12.1453,12.1235,12.129,130000.0
2005-09-06 14:40:00,22.22,22.22,22.2,22.21,134200.0,12.129,12.129,12.1181,12.1235,134200.0
2005-09-06 14:50:00,22.2,22.24,22.2,22.24,145800.0,12.1181,12.1399,12.1181,12.1399,145800.0
2005-09-06 15:00:00,22.24,22.25,22.24,22.25,202600.0,12.1399,12.1453,12.1399,12.1453,202600.0
2005-09-06 15:10:00,22.24,22.29,22.24,22.29,208800.0,12.1399,12.1672,12.1399,12.1672,208800.0
2005-09-06 15:20:00,22.29,22.29,22.24,22.25,207400.0,12.1672,12.1672,12.1399,12.1453,207400.0
2005-09-06 15:30:00,22.25,22.25,22.24,22.25,232600.0,12.1453,12.1453,12.1399,12.1453,232600.0
2005-09-06 15:40:00,22.25,22.25,22.22,22.25,348000.0,12.1453,12.1453,12.129,12.1453,348000.0
2005-09-06 15:50:00,22.25,22.25,22.23,22.24,564600.0,12.1453,12.1453,12.1344,12.1399,564600.0
2005-09-07 09:30:00,22.3,22.31,22.28,22.3,681000.0,12.1726,12.1781,12.1617,12.1726,681000.0
2005-09-07 09:40:00,22.3,22.32,22.27,22.27,1054000.0,12.1726,12.1836,12.1563,12.1563,1054000.0
2005-09-07 09:50:00,22.27,22.28,22.21,22.23,380800.0,12.1563,12.1617,12.1235,12.1344,380800.0
2005-09-07 10:00:00,22.21,22.25,22.16,22.17,267000.0,12.1235,12.1453,12.0962,12.1017,267000.0
2005-09-07 10:10:00,22.16,22.2,22.15,22.16,290400.0,12.0962,12.1181,12.0908,12.0962,290400.0
2005-09-07 10:20:00,22.16,22.16,22.13,22.13,292400.0,12.0962,12.0962,12.0798,12.0798,292400.0
2005-09-07 10:30:00,22.13,22.17,22.13,22.17,232800.0,12.0798,12.1017,12.0798,12.1017,232800.0
2005-09-07 10:40:00,22.16,22.18,22.15,22.16,325800.0,12.0962,12.1071,12.0908,12.0962,325800.0
2005-09-07 10:50:00,22.16,22.21,22.16,22.2,326600.0,12.0962,12.1235,12.0962,12.1181,326600.0
2005-09-07 11:00:00,22.18,22.24,22.18,22.18,332000.0,12.1071,12.1399,12.1071,12.1071,332000.0
2005-09-07 11:10:00,22.18,22.23,22.18,22.18,269600.0,12.1071,12.1344,12.1071,12.1071,269600.0
2005-09-07 11:20:00,22.18,22.2,22.18,22.19,159200.0,12.1071,12.1181,12.1071,12.1126,159200.0
2005-09-07 11:30:00,22.2,22.2,22.19,22.2,182800.0,12.1181,12.1181,12.1126,12.1181,182800.0
2005-09-07 11:40:00,22.2,22.22,22.2,22.22,265200.0,12.1181,12.129,12.1181,12.129,265200.0
2005-09-07 11:50:00,22.21,22.22,22.19,22.2,338800.0,12.1235,12.129,12.1126,12.1181,338800.0
2005-09-07 12:00:00,22.2,22.21,22.2,22.2,148000.0,12.1181,12.1235,12.1181,12.1181,148000.0
2005-09-07 12:10:00,22.21,22.22,22.2,22.21,176800.0,12.1235,12.129,12.1181,12.1235,176800.0
2005-09-07 12:20:00,22.21,22.22,22.21,22.22,93200.0,12.1235,12.129,12.1235,12.129,93200.0
2005-09-07 12:30:00,22.22,22.27,22.22,22.27,323400.0,12.129,12.1563,12.129,12.1563,323400.0
2005-09-07 12:40:00,22.27,22.27,22.24,22.25,140200.0,12.1563,12.1563,12.1399,12.1453,140200.0
2005-09-07 12:50:00,22.25,22.28,22.25,22.28,329600.0,12.1453,12.1617,12.1453,12.1617,329600.0
2005-09-07 13:00:00,22.28,22.28,22.27,22.27,242200.0,12.1617,12.1617,12.1563,12.1563,242200.0
2005-09-07 13:10:00,22.27,22.3,22.27,22.27,277800.0,12.1563,12.1726,12.1563,12.1563,277800.0
2005-09-07 13:20:00,22.27,22.29,22.27,22.27,259200.0,12.1563,12.1672,12.1563,12.1563,259200.0
2005-09-07 13:30:00,22.28,22.28,22.26,22.28,248200.0,12.1617,12.1617,12.1508,12.1617,248200.0
2005-09-07 13:40:00,22.28,22.28,22.27,22.28,154800.0,12.1617,12.1617,12.1563,12.1617,154800.0
2005-09-07 13:50:00,22.28,22.29,22.27,22.28,295800.0,12.1617,12.1672,12.1563,12.1617,295800.0
2005-09-07 14:00:00,22.27,22.33,22.27,22.31,190000.0,12.1563,12.189,12.1563,12.1781,190000.0
2005-09-07 14:10:00,22.31,22.31,22.28,22.28,134600.0,12.1781,12.1781,12.1617,12.1617,134600.0
2005-09-07 14:20:00,22.28,22.3,22.27,22.29,268000.0,12.1617,12.1726,12.1563,12.1672,268000.0
2005-09-07 14:30:00,22.28,22.3,22.28,22.29,240600.0,12.1617,12.1726,12.1617,12.1672,240600.0
2005-09-07 14:40:00,22.3,22.35,22.29,22.34,298000.0,12.1726,12.1999,12.1672,12.1945,298000.0
2005-09-07 14:50:00,22.34,22.35,22.33,22.34,138000.0,12.1945,12.1999,12.189,12.1945,138000.0
2005-09-07 15:00:00,22.34,22.35,22.33,22.35,266800.0,12.1945,12.1999,12.189,12.1999,266800.0
2005-09-07 15:10:00,22.35,22.36,22.32,22.32,358400.0,12.1999,12.2054,12.1836,12.1836,358400.0
2005-09-07 15:20:00,22.32,22.32,22.3,22.3,249400.0,12.1836,12.1836,12.1726,12.1726,249400.0
2005-09-07 15:30:00,22.3,22.31,22.3,22.3,231000.0,12.1726,12.1781,12.1726,12.1726,231000.0
2005-09-07 15:40:00,22.3,22.32,22.3,22.32,289800.0,12.1726,12.1836,12.1726,12.1836,289800.0
2005-09-07 15:50:00,22.32,22.35,22.31,22.34,615200.0,12.1836,12.1999,12.1781,12.1945,615200.0
2005-09-08 09:30:00,21.85,22.02,21.84,21.96,1608800.0,11.927,12.0198,11.9215,11.987,1608800.0
2005-09-08 09:40:00,21.96,22.0,21.93,21.95,683400.0,11.987,12.0089,11.9707,11.9816,683400.0
2005-09-08 09:50:00,21.95,22.03,21.91,21.93,989200.0,11.9816,12.0253,11.9598,11.9707,989200.0
2005-09-08 10:00:00,21.93,22.02,21.92,22.01,524000.0,11.9707,12.0198,11.9652,12.0143,524000.0
2005-09-08 10:10:00,22.02,22.04,21.95,21.95,413400.0,12.0198,12.0307,11.9816,11.9816,413400.0
2005-09-08 10:20:00,21.95,21.96,21.93,21.93,219200.0,11.9816,11.987,11.9707,11.9707,219200.0
2005-09-08 10:30:00,21.93,21.98,21.91,21.97,526400.0,11.9707,11.998,11.9598,11.9925,526400.0
2005-09-08 10:40:00,21.97,22.0,21.96,22.0,373600.0,11.9925,12.0089,11.987,12.0089,373600.0
2005-09-08 10:50:00,22.0,22.0,21.99,22.0,376200.0,12.0089,12.0089,12.0034,12.0089,376200.0
2005-09-08 11:00:00,22.0,22.02,22.0,22.02,338000.0,12.0089,12.0198,12.0089,12.0198,338000.0
2005-09-08 11:10:00,22.02,22.04,21.99,22.02,217000.0,12.0198,12.0307,12.0034,12.0198,217000.0
2005-09-08 11:20:00,22.02,22.06,22.02,22.04,292000.0,12.0198,12.0416,12.0198,12.0307,292000.0
2005-09-08 11:30:00,22.03,22.08,22.02,22.08,292600.0,12.0253,12.0525,12.0198,12.0525,292600.0
2005-09-08 11:40:00,22.08,22.15,22.08,22.13,273200.0,12.0525,12.0908,12.0525,12.0798,273200.0
2005-09-08 11:50:00,22.13,22.14,22.11,22.11,177400.0,12.0798,12.0853,12.0689,12.0689,177400.0
2005-09-08 12:00:00,22.11,22.12,22.07,22.07,145400.0,12.0689,12.0744,12.0471,12.0471,145400.0
2005-09-08 12:10:00,22.07,22.08,22.0,22.02,260800.0,12.0471,12.0525,12.0089,12.0198,260800.0
2005-09-08 12:20:00,22.02,22.03,21.98,21.98,248800.0,12.0198,12.0253,11.998,11.998,248800.0
2005-09-08 12:30:00,21.98,21.99,21.96,21.98,243600.0,11.998,12.0034,11.987,11.998,243600.0
2005-09-08 12:40:00,21.98,21.99,21.97,21.98,161200.0,11.998,12.0034,11.9925,11.998,161200.0
2005-09-08 12:50:00,21.98,22.0,21.98,22.0,514800.0,11.998,12.0089,11.998,12.0089,514800.0
2005-09-08 13:00:00,22.0,22.0,21.98,21.99,214800.0,12.0089,12.0089,11.998,12.0034,214800.0
2005-09-08 13:10:00,21.99,21.99,21.98,21.98,96200.0,12.0034,12.0034,11.998,11.998,96200.0
2005-09-08 13:20:00,21.99,22.0,21.98,21.99,118200.0,12.0034,12.0089,11.998,12.0034,118200.0
2005-09-08 13:30:00,21.99,22.0,21.98,22.0,129600.0,12.0034,12.0089,11.998,12.0089,129600.0
2005-09-08 13:40:00,21.99,22.0,21.99,21.99,199400.0,12.0034,12.0089,12.0034,12.0034,199400.0
2005-09-08 13:50:00,22.0,22.0,21.98,22.0,437200.0,12.0089,12.0089,11.998,12.0089,437200.0
2005-09-08 14:00:00,22.0,22.03,22.0,22.0,113800.0,12.0089,12.0253,12.0089,12.0089,113800.0
2005-09-08 14:10:00,22.01,22.03,21.98,21.98,162400.0,12.0143,12.0253,11.998,11.998,162400.0
2005-09-08 14:20:00,21.98,22.02,21.98,22.0,192000.0,11.998,12.0198,11.998,12.0089,192000.0
2005-09-08 14:30:00,22.0,22.05,22.0,22.05,188200.0,12.0089,12.0362,12.0089,12.0362,188200.0
2005-09-08 14:40:00,22.04,22.06,22.03,22.05,128600.0,12.0307,12.0416,12.0253,12.0362,128600.0
2005-09-08 14:50:00,22.05,22.05,21.99,22.0,194600.0,12.0362,12.0362,12.0034,12.0089,194600.0
2005-09-08 15:00:00,22.0,22.02,22.0,22.01,283800.0,12.0089,12.0198,12.0089,12.0143,283800.0
2005-09-08 15:10:00,22.01,22.04,22.0,22.04,307400.0,12.0143,12.0307,12.0089,12.0307,307400.0
2005-09-08 15:20:00,22.03,22.06,22.03,22.06,364800.0,12.0253,12.0416,12.0253,12.0416,364800.0
2005-09-08 15:30:00,22.06,22.08,22.04,22.08,320000.0,12.0416,12.0525,12.0307,12.0525,320000.0
2005-09-08 15:40:00,22.09,22.09,22.05,22.09,625800.0,12.058,12.058,12.0362,12.058,625800.0
2005-09-08 15:50:00,22.09,22.14,22.08,22.12,866400.0,12.058,12.0853,12.0525,12.0744,866400.0
2005-09-09 09:30:00,22.14,22.17,22.01,22.01,431400.0,12.0853,12.1017,12.0143,12.0143,431400.0
2005-09-09 09:40:00,22.0,22.04,21.97,21.98,607600.0,12.0089,12.0307,11.9925,11.998,607600.0
2005-09-09 09:50:00,21.98,22.0,21.96,22.0,616400.0,11.998,12.0089,11.987,12.0089,616400.0
2005-09-09 10:00:00,22.0,22.01,21.98,22.0,305000.0,12.0089,12.0143,11.998,12.0089,305000.0
2005-09-09 10:10:00,22.01,22.14,21.99,22.11,702200.0,12.0143,12.0853,12.0034,12.0689,702200.0
2005-09-09 10:20:00,22.1,22.14,22.1,22.11,245600.0,12.0635,12.0853,12.0635,12.0689,245600.0
2005-09-09 10:30:00,22.11,22.11,22.07,22.1,305200.0,12.0689,12.0689,12.0471,12.0635,305200.0
2005-09-09 10:40:00,22.1,22.11,22.08,22.09,353600.0,12.0635,12.0689,12.0525,12.058,353600.0
2005-09-09 10:50:00,22.1,22.13,22.1,22.11,253800.0,12.0635,12.0798,12.0635,12.0689,253800.0
2005-09-09 11:00:00,22.11,22.13,22.09,22.1,181800.0,12.0689,12.0798,12.058,12.0635,181800.0
2005-09-09 11:10:00,22.09,22.1,22.08,22.1,248400.0,12.058,12.0635,12.0525,12.0635,248400.0
2005-09-09 11:20:00,22.1,22.14,22.1,22.14,270400.0,12.0635,12.0853,12.0635,12.0853,270400.0
2005-09-09 11:30:00,22.14,22.15,22.13,22.14,160400.0,12.0853,12.0908,12.0798,12.0853,160400.0
2005-09-09 11:40:00,22.14,22.16,22.13,22.14,307600.0,12.0853,12.0962,12.0798,12.0853,307600.0
2005-09-09 11:50:00,22.14,22.14,22.11,22.13,504600.0,12.0853,12.0853,12.0689,12.0798,504600.0
2005-09-09 12:00:00,22.13,22.14,22.11,22.11,321000.0,12.0798,12.0853,12.0689,12.0689,321000.0
2005-09-09 12:10:00,22.11,22.12,22.1,22.11,233200.0,12.0689,12.0744,12.0635,12.0689,233200.0
2005-09-09 12:20:00,22.11,22.11,22.11,22.11,260800.0,12.0689,12.0689,12.0689,12.0689,260800.0
2005-09-09 12:30:00,22.11,22.11,22.09,22.11,291800.0,12.0689,12.0689,12.058,12.0689,291800.0
2005-09-09 12:40:00,22.11,22.14,22.11,22.13,421000.0,12.0689,12.0853,12.0689,12.0798,421000.0
2005-09-09 12:50:00,22.14,22.15,22.13,22.13,486200.0,12.0853,12.0908,12.0798,12.0798,486200.0
2005-09-09 13:00:00,22.13,22.14,22.11,22.11,357000.0,12.0798,12.0853,12.0689,12.0689,357000.0
2005-09-09 13:10:00,22.12,22.14,22.11,22.13,118600.0,12.0744,12.0853,12.0689,12.0798,118600.0
2005-09-09 13:20:00,22.13,22.14,22.11,22.13,441000.0,12.0798,12.0853,12.0689,12.0798,441000.0
2005-09-09 13:30:00,22.13,22.13,22.11,22.11,127200.0,12.0798,12.0798,12.0689,12.0689,127200.0
2005-09-09 13:40:00,22.11,22.14,22.11,22.13,228000.0,12.0689,12.0853,12.0689,12.0798,228000.0
2005-09-09 13:50:00,22.13,22.13,22.09,22.09,322800.0,12.0798,12.0798,12.058,12.058,322800.0
2005-09-09 14:00:00,22.09,22.1,22.06,22.08,188600.0,12.058,12.0635,12.0416,12.0525,188600.0
2005-09-09 14:10:00,22.08,22.1,22.08,22.09,197400.0,12.0525,12.0635,12.0525,12.058,197400.0
2005-09-09 14:20:00,22.09,22.1,22.08,22.1,225200.0,12.058,12.0635,12.0525,12.0635,225200.0
2005-09-09 14:30:00,22.1,22.1,22.08,22.09,204000.0,12.0635,12.0635,12.0525,12.058,204000.0
2005-09-09 14:40:00,22.09,22.1,22.08,22.1,254800.0,12.058,12.0635,12.0525,12.0635,254800.0
2005-09-09 14:50:00,22.09,22.1,22.08,22.08,301800.0,12.058,12.0635,12.0525,12.0525,301800.0
2005-09-09 15:00:00,22.09,22.09,22.05,22.05,302200.0,12.058,12.058,12.0362,12.0362,302200.0
2005-09-09 15:10:00,22.05,22.05,22.04,22.04,170200.0,12.0362,12.0362,12.0307,12.0307,170200.0
2005-09-09 15:20:00,22.04,22.05,22.02,22.02,557800.0,12.0307,12.0362,12.0198,12.0198,557800.0
2005-09-09 15:30:00,22.03,22.03,22.0,22.0,726600.0,12.0253,12.0253,12.0089,12.0089,726600.0
2005-09-09 15:40:00,22.0,22.02,21.98,22.01,627000.0,12.0089,12.0198,11.998,12.0143,627000.0
2005-09-09 15:50:00,22.01,22.05,22.01,22.03,820200.0,12.0143,12.0362,12.0143,12.0253,820200.0
2005-09-12 09:30:00,21.95,22.06,21.95,22.05,570200.0,11.9816,12.0416,11.9816,12.0362,570200.0
2005-09-12 09:40:00,22.06,22.13,22.03,22.12,362800.0,12.0416,12.0798,12.0253,12.0744,362800.0
2005-09-12 09:50:00,22.12,22.15,22.09,22.11,262800.0,12.0744,12.0908,12.058,12.0689,262800.0
2005-09-12 10:00:00,22.1,22.15,22.08,22.14,330400.0,12.0635,12.0908,12.0525,12.0853,330400.0
2005-09-12 10:10:00,22.14,22.16,22.1,22.1,294600.0,12.0853,12.0962,12.0635,12.0635,294600.0
2005-09-12 10:20:00,22.1,22.1,22.04,22.06,288600.0,12.0635,12.0635,12.0307,12.0416,288600.0
2005-09-12 10:30:00,22.06,22.09,22.04,22.06,239000.0,12.0416,12.058,12.0307,12.0416,239000.0
2005-09-12 10:40:00,22.06,22.07,22.05,22.06,154000.0,12.0416,12.0471,12.0362,12.0416,154000.0
2005-09-12 10:50:00,22.07,22.09,22.06,22.06,289800.0,12.0471,12.058,12.0416,12.0416,289800.0
2005-09-12 11:00:00,22.06,22.1,22.06,22.1,184200.0,12.0416,12.0635,12.0416,12.0635,184200.0
2005-09-12 11:10:00,22.1,22.12,22.1,22.11,178200.0,12.0635,12.0744,12.0635,12.0689,178200.0
2005-09-12 11:20:00,22.11,22.15,22.11,22.13,277000.0,12.0689,12.0908,12.0689,12.0798,277000.0
2005-09-12 11:30:00,22.13,22.15,22.11,22.14,202400.0,12.0798,12.0908,12.0689,12.0853,202400.0
2005-09-12 11:40:00,22.14,22.15,22.12,22.13,375400.0,12.0853,12.0908,12.0744,12.0798,375400.0
2005-09-12 11:50:00,22.13,22.13,22.09,22.09,258800.0,12.0798,12.0798,12.058,12.058,258800.0
2005-09-12 12:00:00,22.09,22.09,22.05,22.05,355600.0,12.058,12.058,12.0362,12.0362,355600.0
2005-09-12 12:10:00,22.05,22.1,22.05,22.06,177200.0,12.0362,12.0635,12.0362,12.0416,177200.0
2005-09-12 12:20:00,22.06,22.1,22.06,22.1,107000.0,12.0416,12.0635,12.0416,12.0635,107000.0
2005-09-12 12:30:00,22.1,22.11,22.07,22.1,129200.0,12.0635,12.0689,12.0471,12.0635,129200.0
2005-09-12 12:40:00,22.1,22.14,22.1,22.14,130800.0,12.0635,12.0853,12.0635,12.0853,130800.0
2005-09-12 12:50:00,22.14,22.14,22.1,22.11,151600.0,12.0853,12.0853,12.0635,12.0689,151600.0
2005-09-12 13:00:00,22.11,22.13,22.1,22.13,72400.0,12.0689,12.0798,12.0635,12.0798,72400.0
2005-09-12 13:10:00,22.13,22.14,22.13,22.13,108800.0,12.0798,12.0853,12.0798,12.0798,108800.0
2005-09-12 13:20:00,22.13,22.14,22.11,22.12,79600.0,12.0798,12.0853,12.0689,12.0744,79600.0
2005-09-12 13:30:00,22.12,22.13,22.09,22.11,94400.0,12.0744,12.0798,12.058,12.0689,94400.0
2005-09-12 13:40:00,22.11,22.11,22.1,22.1,126800.0,12.0689,12.0689,12.0635,12.0635,126800.0
2005-09-12 13:50:00,22.1,22.11,22.07,22.07,131200.0,12.0635,12.0689,12.0471,12.0471,131200.0
2005-09-12 14:00:00,22.07,22.08,22.05,22.06,154600.0,12.0471,12.0525,12.0362,12.0416,154600.0
2005-09-12 14:10:00,22.06,22.09,22.05,22.05,167400.0,12.0416,12.058,12.0362,12.0362,167400.0
2005-09-12 14:20:00,22.04,22.07,22.04,22.07,104000.0,12.0307,12.0471,12.0307,12.0471,104000.0
2005-09-12 14:30:00,22.07,22.11,22.07,22.11,172400.0,12.0471,12.0689,12.0471,12.0689,172400.0
2005-09-12 14:40:00,22.1,22.13,22.1,22.12,125000.0,12.0635,12.0798,12.0635,12.0744,125000.0
2005-09-12 14:50:00,22.12,22.15,22.12,22.14,155400.0,12.0744,12.0908,12.0744,12.0853,155400.0
2005-09-12 15:00:00,22.15,22.15,22.1,22.14,202000.0,12.0908,12.0908,12.0635,12.0853,202000.0
2005-09-12 15:10:00,22.14,22.16,22.13,22.15,165000.0,12.0853,12.0962,12.0798,12.0908,165000.0
2005-09-12 15:20:00,22.15,22.16,22.13,22.16,152600.0,12.0908,12.0962,12.0798,12.0962,152600.0
2005-09-12 15:30:00,22.14,22.16,22.12,22.13,336800.0,12.0853,12.0962,12.0744,12.0798,336800.0
2005-09-12 15:40:00,22.13,22.15,22.12,22.15,306000.0,12.0798,12.0908,12.0744,12.0908,306000.0
2005-09-12 15:50:00,22.14,22.2,22.11,22.13,584800.0,12.0853,12.1181,12.0689,12.0798,584800.0
2005-09-13 09:30:00,21.79,21.85,21.78,21.84,1095600.0,11.9705,12.0035,11.965,11.998,1095600.0
2005-09-13 09:40:00,21.84,21.89,21.81,21.82,585000.0,11.998,12.0255,11.9815,11.987,585000.0
2005-09-13 09:50:00,21.83,21.84,21.78,21.82,401000.0,11.9925,11.998,11.965,11.987,401000.0
2005-09-13 10:00:00,21.81,21.83,21.78,21.81,446600.0,11.9815,11.9925,11.965,11.9815,446600.0
2005-09-13 10:10:00,21.81,21.83,21.8,21.81,311800.0,11.9815,11.9925,11.976,11.9815,311800.0
2005-09-13 10:20:00,21.81,21.84,21.81,21.83,206000.0,11.9815,11.998,11.9815,11.9925,206000.0
2005-09-13 10:30:00,21.83,21.84,21.82,21.83,144200.0,11.9925,11.998,11.987,11.9925,144200.0
2005-09-13 10:40:00,21.83,21.84,21.81,21.82,219200.0,11.9925,11.998,11.9815,11.987,219200.0
2005-09-13 10:50:00,21.82,21.83,21.79,21.79,224000.0,11.987,11.9925,11.9705,11.9705,224000.0
2005-09-13 11:00:00,21.8,21.8,21.78,21.8,254200.0,11.976,11.976,11.965,11.976,254200.0
2005-09-13 11:10:00,21.8,21.82,21.78,21.8,238600.0,11.976,11.987,11.965,11.976,238600.0
2005-09-13 11:20:00,21.8,21.81,21.78,21.79,186600.0,11.976,11.9815,11.965,11.9705,186600.0
2005-09-13 11:30:00,21.79,21.83,21.79,21.83,305600.0,11.9705,11.9925,11.9705,11.9925,305600.0
2005-09-13 11:40:00,21.82,21.83,21.81,21.81,209200.0,11.987,11.9925,11.9815,11.9815,209200.0
2005-09-13 11:50:00,21.81,21.82,21.8,21.81,115600.0,11.9815,11.987,11.976,11.9815,115600.0
2005-09-13 12:00:00,21.81,21.81,21.78,21.78,130600.0,11.9815,11.9815,11.965,11.965,130600.0
2005-09-13 12:10:00,21.78,21.8,21.78,21.79,106200.0,11.965,11.976,11.965,11.9705,106200.0
2005-09-13 12:20:00,21.79,21.8,21.79,21.8,73000.0,11.9705,11.976,11.9705,11.976,73000.0
2005-09-13 12:30:00,21.8,21.8,21.79,21.8,74200.0,11.976,11.976,11.9705,11.976,74200.0
2005-09-13 12:40:00,21.8,21.83,21.8,21.81,100000.0,11.976,11.9925,11.976,11.9815,100000.0
2005-09-13 12:50:00,21.81,21.86,21.81,21.86,102600.0,11.9815,12.009,11.9815,12.009,102600.0
2005-09-13 13:00:00,21.86,21.87,21.84,21.85,156800.0,12.009,12.0145,11.998,12.0035,156800.0
2005-09-13 13:10:00,21.85,21.86,21.83,21.86,153600.0,12.0035,12.009,11.9925,12.009,153600.0
2005-09-13 13:20:00,21.86,21.86,21.84,21.85,82000.0,12.009,12.009,11.998,12.0035,82000.0
2005-09-13 13:30:00,21.85,21.86,21.83,21.85,157400.0,12.0035,12.009,11.9925,12.0035,157400.0
2005-09-13 13:40:00,21.85,21.86,21.82,21.82,118200.0,12.0035,12.009,11.987,11.987,118200.0
2005-09-13 13:50:00,21.83,21.85,21.82,21.84,103200.0,11.9925,12.0035,11.987,11.998,103200.0
2005-09-13 14:00:00,21.85,21.87,21.82,21.87,204200.0,12.0035,12.0145,11.987,12.0145,204200.0
2005-09-13 14:10:00,21.87,21.93,21.86,21.9,308800.0,12.0145,12.0474,12.009,12.031,308800.0
2005-09-13 14:20:00,21.9,21.93,21.9,21.91,257000.0,12.031,12.0474,12.031,12.0365,257000.0
2005-09-13 14:30:00,21.91,21.93,21.91,21.93,216600.0,12.0365,12.0474,12.0365,12.0474,216600.0
2005-09-13 14:40:00,21.93,21.93,21.89,21.9,135200.0,12.0474,12.0474,12.0255,12.031,135200.0
2005-09-13 14:50:00,21.9,21.91,21.89,21.9,154400.0,12.031,12.0365,12.0255,12.031,154400.0
2005-09-13 15:00:00,21.9,21.91,21.88,21.9,205000.0,12.031,12.0365,12.02,12.031,205000.0
2005-09-13 15:10:00,21.9,21.9,21.85,21.86,208800.0,12.031,12.031,12.0035,12.009,208800.0
2005-09-13 15:20:00,21.86,21.87,21.83,21.86,295400.0,12.009,12.0145,11.9925,12.009,295400.0
2005-09-13 15:30:00,21.86,21.89,21.84,21.88,407800.0,12.009,12.0255,11.998,12.02,407800.0
2005-09-13 15:40:00,21.86,21.87,21.83,21.86,429800.0,12.009,12.0145,11.9925,12.009,429800.0
2005-09-13 15:50:00,21.86,21.86,21.83,21.84,585400.0,12.009,12.009,11.9925,11.998,585400.0
2005-09-14 09:30:00,21.81,21.88,21.81,21.86,455800.0,11.9815,12.02,11.9815,12.009,455800.0
2005-09-14 09:40:00,21.88,21.9,21.86,21.9,209800.0,12.02,12.031,12.009,12.031,209800.0
2005-09-14 09:50:00,21.9,21.92,21.83,21.83,349000.0,12.031,12.0419,11.9925,11.9925,349000.0
2005-09-14 10:00:00,21.83,21.85,21.78,21.8,360800.0,11.9925,12.0035,11.965,11.976,360800.0
2005-09-14 10:10:00,21.8,21.81,21.77,21.81,369400.0,11.976,11.9815,11.9595,11.9815,369400.0
2005-09-14 10:20:00,21.8,21.84,21.77,21.78,789200.0,11.976,11.998,11.9595,11.965,789200.0
2005-09-14 10:30:00,21.77,21.8,21.76,21.8,226600.0,11.9595,11.976,11.954,11.976,226600.0
2005-09-14 10:40:00,21.8,21.84,21.78,21.79,148400.0,11.976,11.998,11.965,11.9705,148400.0
2005-09-14 10:50:00,21.79,21.81,21.77,21.79,183400.0,11.9705,11.9815,11.9595,11.9705,183400.0
2005-09-14 11:00:00,21.78,21.81,21.78,21.8,221200.0,11.965,11.9815,11.965,11.976,221200.0
2005-09-14 11:10:00,21.8,21.81,21.75,21.77,294600.0,11.976,11.9815,11.9486,11.9595,294600.0
2005-09-14 11:20:00,21.77,21.79,21.77,21.78,163600.0,11.9595,11.9705,11.9595,11.965,163600.0
2005-09-14 11:30:00,21.78,21.83,21.78,21.8,197600.0,11.965,11.9925,11.965,11.976,197600.0
2005-09-14 11:40:00,21.8,21.82,21.8,21.8,110400.0,11.976,11.987,11.976,11.976,110400.0
2005-09-14 11:50:00,21.8,21.82,21.79,21.8,201800.0,11.976,11.987,11.9705,11.976,201800.0
2005-09-14 12:00:00,21.8,21.84,21.77,21.82,169800.0,11.976,11.998,11.9595,11.987,169800.0
2005-09-14 12:10:00,21.82,21.84,21.8,21.82,144800.0,11.987,11.998,11.976,11.987,144800.0
2005-09-14 12:20:00,21.82,21.84,21.82,21.82,105400.0,11.987,11.998,11.987,11.987,105400.0
2005-09-14 12:30:00,21.82,21.84,21.82,21.83,107400.0,11.987,11.998,11.987,11.9925,107400.0
2005-09-14 12:40:00,21.83,21.87,21.82,21.85,123200.0,11.9925,12.0145,11.987,12.0035,123200.0
2005-09-14 12:50:00,21.85,21.89,21.85,21.89,139400.0,12.0035,12.0255,12.0035,12.0255,139400.0
2005-09-14 13:00:00,21.88,21.9,21.86,21.87,152600.0,12.02,12.031,12.009,12.0145,152600.0
2005-09-14 13:10:00,21.86,21.88,21.85,21.86,100200.0,12.009,12.02,12.0035,12.009,100200.0
2005-09-14 13:20:00,21.86,21.86,21.85,21.85,105800.0,12.009,12.009,12.0035,12.0035,105800.0
2005-09-14 13:30:00,21.85,21.85,21.82,21.83,111200.0,12.0035,12.0035,11.987,11.9925,111200.0
2005-09-14 13:40:00,21.83,21.84,21.81,21.82,338200.0,11.9925,11.998,11.9815,11.987,338200.0
2005-09-14 13:50:00,21.82,21.85,21.81,21.85,156000.0,11.987,12.0035,11.9815,12.0035,156000.0
2005-09-14 14:00:00,21.85,21.85,21.82,21.84,133600.0,12.0035,12.0035,11.987,11.998,133600.0
2005-09-14 14:10:00,21.84,21.84,21.75,21.76,294200.0,11.998,11.998,11.9486,11.954,294200.0
2005-09-14 14:20:00,21.76,21.78,21.75,21.75,316400.0,11.954,11.965,11.9486,11.9486,316400.0
2005-09-14 14:30:00,21.75,21.78,21.73,21.75,176200.0,11.9486,11.965,11.9376,11.9486,176200.0
2005-09-14 14:40:00,21.75,21.77,21.72,21.75,154400.0,11.9486,11.9595,11.9321,11.9486,154400.0
2005-09-14 14:50:00,21.75,21.75,21.73,21.73,115800.0,11.9486,11.9486,11.9376,11.9376,115800.0
2005-09-14 15:00:00,21.73,21.74,21.7,21.73,257200.0,11.9376,11.9431,11.9211,11.9376,257200.0
2005-09-14 15:10:00,21.73,21.75,21.71,21.73,299600.0,11.9376,11.9486,11.9266,11.9376,299600.0
2005-09-14 15:20:00,21.73,21.73,21.7,21.72,207400.0,11.9376,11.9376,11.9211,11.9321,207400.0
2005-09-14 15:30:00,21.73,21.75,21.72,21.74,281200.0,11.9376,11.9486,11.9321,11.9431,281200.0
2005-09-14 15:40:00,21.74,21.79,21.74,21.78,392600.0,11.9431,11.9705,11.9431,11.965,392600.0
2005-09-14 15:50:00,21.77,21.78,21.72,21.75,599600.0,11.9595,11.965,11.9321,11.9486,599600.0
2005-09-15 09:30:00,21.8,21.86,21.75,21.77,467800.0,11.976,12.009,11.9486,11.9595,467800.0
2005-09-15 09:40:00,21.77,21.81,21.75,21.79,272200.0,11.9595,11.9815,11.9486,11.9705,272200.0
2005-09-15 09:50:00,21.79,21.83,21.78,21.82,167000.0,11.9705,11.9925,11.965,11.987,167000.0
2005-09-15 10:00:00,21.82,21.82,21.67,21.73,469400.0,11.987,11.987,11.9046,11.9376,469400.0
2005-09-15 10:10:00,21.73,21.75,21.71,21.73,192800.0,11.9376,11.9486,11.9266,11.9376,192800.0
2005-09-15 10:20:00,21.73,21.73,21.68,21.69,266600.0,11.9376,11.9376,11.9101,11.9156,266600.0
2005-09-15 10:30:00,21.7,21.75,21.69,21.73,205600.0,11.9211,11.9486,11.9156,11.9376,205600.0
2005-09-15 10:40:00,21.73,21.74,21.71,21.74,309400.0,11.9376,11.9431,11.9266,11.9431,309400.0
2005-09-15 10:50:00,21.74,21.77,21.73,21.74,349800.0,11.9431,11.9595,11.9376,11.9431,349800.0
2005-09-15 11:00:00,21.73,21.74,21.7,21.71,150400.0,11.9376,11.9431,11.9211,11.9266,150400.0
2005-09-15 11:10:00,21.7,21.7,21.68,21.69,137600.0,11.9211,11.9211,11.9101,11.9156,137600.0
2005-09-15 11:20:00,21.7,21.75,21.7,21.75,249600.0,11.9211,11.9486,11.9211,11.9486,249600.0
2005-09-15 11:30:00,21.75,21.75,21.72,21.73,142000.0,11.9486,11.9486,11.9321,11.9376,142000.0
2005-09-15 11:40:00,21.73,21.75,21.73,21.74,340800.0,11.9376,11.9486,11.9376,11.9431,340800.0
2005-09-15 11:50:00,21.74,21.75,21.73,21.73,229600.0,11.9431,11.9486,11.9376,11.9376,229600.0
2005-09-15 12:00:00,21.74,21.74,21.71,21.72,410400.0,11.9431,11.9431,11.9266,11.9321,410400.0
2005-09-15 12:10:00,21.72,21.73,21.71,21.73,203000.0,11.9321,11.9376,11.9266,11.9376,203000.0
2005-09-15 12:20:00,21.73,21.74,21.71,21.74,97000.0,11.9376,11.9431,11.9266,11.9431,97000.0
2005-09-15 12:30:00,21.74,21.75,21.72,21.72,122800.0,11.9431,11.9486,11.9321,11.9321,122800.0
2005-09-15 12:40:00,21.72,21.73,21.71,21.72,63800.0,11.9321,11.9376,11.9266,11.9321,63800.0
2005-09-15 12:50:00,21.72,21.73,21.71,21.72,186200.0,11.9321,11.9376,11.9266,11.9321,186200.0
2005-09-15 13:00:00,21.73,21.78,21.72,21.78,467200.0,11.9376,11.965,11.9321,11.965,467200.0
2005-09-15 13:10:00,21.78,21.85,21.78,21.8,218400.0,11.965,12.0035,11.965,11.976,218400.0
2005-09-15 13:20:00,21.79,21.81,21.79,21.79,246800.0,11.9705,11.9815,11.9705,11.9705,246800.0
2005-09-15 13:30:00,21.79,21.81,21.79,21.81,151400.0,11.9705,11.9815,11.9705,11.9815,151400.0
2005-09-15 13:40:00,21.81,21.83,21.81,21.81,166400.0,11.9815,11.9925,11.9815,11.9815,166400.0
2005-09-15 13:50:00,21.81,21.81,21.79,21.79,158400.0,11.9815,11.9815,11.9705,11.9705,158400.0
2005-09-15 14:00:00,21.79,21.8,21.78,21.79,160400.0,11.9705,11.976,11.965,11.9705,160400.0
2005-09-15 14:10:00,21.79,21.81,21.78,21.78,142800.0,11.9705,11.9815,11.965,11.965,142800.0
2005-09-15 14:20:00,21.78,21.8,21.78,21.79,158200.0,11.965,11.976,11.965,11.9705,158200.0
2005-09-15 14:30:00,21.79,21.82,21.78,21.81,201000.0,11.9705,11.987,11.965,11.9815,201000.0
2005-09-15 14:40:00,21.81,21.83,21.8,21.82,147600.0,11.9815,11.9925,11.976,11.987,147600.0
2005-09-15 14:50:00,21.82,21.82,21.79,21.8,210400.0,11.987,11.987,11.9705,11.976,210400.0
2005-09-15 15:00:00,21.8,21.82,21.79,21.81,389400.0,11.976,11.987,11.9705,11.9815,389400.0
2005-09-15 15:10:00,21.8,21.81,21.8,21.8,386200.0,11.976,11.9815,11.976,11.976,386200.0
2005-09-15 15:20:00,21.81,21.81,21.8,21.81,320400.0,11.9815,11.9815,11.976,11.9815,320400.0
2005-09-15 15:30:00,21.8,21.86,21.79,21.84,370200.0,11.976,12.009,11.9705,11.998,370200.0
2005-09-15 15:40:00,21.84,21.85,21.81,21.83,547600.0,11.998,12.0035,11.9815,11.9925,547600.0
2005-09-15 15:50:00,21.82,21.84,21.8,21.82,612000.0,11.987,11.998,11.976,11.987,612000.0
2005-09-16 09:30:00,21.85,21.92,21.83,21.9,5329400.0,12.0035,12.0419,11.9925,12.031,5329400.0
2005-09-16 09:40:00,21.9,21.91,21.83,21.83,447200.0,12.031,12.0365,11.9925,11.9925,447200.0
2005-09-16 09:50:00,21.83,21.89,21.79,21.8,373000.0,11.9925,12.0255,11.9705,11.976,373000.0
2005-09-16 10:00:00,21.8,21.85,21.78,21.82,348800.0,11.976,12.0035,11.965,11.987,348800.0
2005-09-16 10:10:00,21.81,21.83,21.77,21.79,399600.0,11.9815,11.9925,11.9595,11.9705,399600.0
2005-09-16 10:20:00,21.79,21.8,21.73,21.75,354200.0,11.9705,11.976,11.9376,11.9486,354200.0
2005-09-16 10:30:00,21.75,21.75,21.7,21.7,276200.0,11.9486,11.9486,11.9211,11.9211,276200.0
2005-09-16 10:40:00,21.7,21.72,21.68,21.68,405600.0,11.9211,11.9321,11.9101,11.9101,405600.0
2005-09-16 10:50:00,21.68,21.71,21.66,21.67,442200.0,11.9101,11.9266,11.8991,11.9046,442200.0
2005-09-16 11:00:00,21.68,21.68,21.63,21.65,419600.0,11.9101,11.9101,11.8826,11.8936,419600.0
2005-09-16 11:10:00,21.65,21.74,21.65,21.72,345600.0,11.8936,11.9431,11.8936,11.9321,345600.0
2005-09-16 11:20:00,21.72,21.74,21.71,21.72,271600.0,11.9321,11.9431,11.9266,11.9321,271600.0
2005-09-16 11:30:00,21.72,21.72,21.66,21.67,260800.0,11.9321,11.9321,11.8991,11.9046,260800.0
2005-09-16 11:40:00,21.67,21.71,21.67,21.71,416200.0,11.9046,11.9266,11.9046,11.9266,416200.0
2005-09-16 11:50:00,21.7,21.71,21.68,21.68,291000.0,11.9211,11.9266,11.9101,11.9101,291000.0
2005-09-16 12:00:00,21.68,21.68,21.64,21.66,303200.0,11.9101,11.9101,11.8881,11.8991,303200.0
2005-09-16 12:10:00,21.65,21.66,21.61,21.64,315200.0,11.8936,11.8991,11.8716,11.8881,315200.0
2005-09-16 12:20:00,21.64,21.65,21.63,21.64,208200.0,11.8881,11.8936,11.8826,11.8881,208200.0
2005-09-16 12:30:00,21.64,21.64,21.63,21.63,321800.0,11.8881,11.8881,11.8826,11.8826,321800.0
2005-09-16 12:40:00,21.63,21.65,21.63,21.64,290600.0,11.8826,11.8936,11.8826,11.8881,290600.0
2005-09-16 12:50:00,21.64,21.64,21.62,21.63,283200.0,11.8881,11.8881,11.8771,11.8826,283200.0
2005-09-16 13:00:00,21.63,21.64,21.62,21.63,270800.0,11.8826,11.8881,11.8771,11.8826,270800.0
2005-09-16 13:10:00,21.63,21.65,21.61,21.64,333200.0,11.8826,11.8936,11.8716,11.8881,333200.0
2005-09-16 13:20:00,21.64,21.67,21.63,21.66,348200.0,11.8881,11.9046,11.8826,11.8991,348200.0
2005-09-16 13:30:00,21.66,21.71,21.66,21.7,315200.0,11.8991,11.9266,11.8991,11.9211,315200.0
2005-09-16 13:40:00,21.69,21.74,21.68,21.74,371400.0,11.9156,11.9431,11.9101,11.9431,371400.0
2005-09-16 13:50:00,21.74,21.76,21.7,21.76,317400.0,11.9431,11.954,11.9211,11.954,317400.0
2005-09-16 14:00:00,21.76,21.8,21.76,21.78,380400.0,11.954,11.976,11.954,11.965,380400.0
2005-09-16 14:10:00,21.79,21.79,21.74,21.78,362800.0,11.9705,11.9705,11.9431,11.965,362800.0
2005-09-16 14:20:00,21.78,21.8,21.77,21.78,292800.0,11.965,11.976,11.9595,11.965,292800.0
2005-09-16 14:30:00,21.78,21.82,21.77,21.8,395400.0,11.965,11.987,11.9595,11.976,395400.0
2005-09-16 14:40:00,21.8,21.8,21.77,21.79,335600.0,11.976,11.976,11.9595,11.9705,335600.0
2005-09-16 14:50:00,21.79,21.83,21.78,21.82,406000.0,11.9705,11.9925,11.965,11.987,406000.0
2005-09-16 15:00:00,21.82,21.85,21.82,21.85,446000.0,11.987,12.0035,11.987,12.0035,446000.0
2005-09-16 15:10:00,21.85,21.88,21.85,21.86,315000.0,12.0035,12.02,12.0035,12.009,315000.0
2005-09-16 15:20:00,21.86,21.88,21.85,21.87,387600.0,12.009,12.02,12.0035,12.0145,387600.0
2005-09-16 15:30:00,21.87,21.88,21.75,21.76,1151600.0,12.0145,12.02,11.9486,11.954,1151600.0
2005-09-16 15:40:00,21.77,21.8,21.74,21.74,1753200.0,11.9595,11.976,11.9431,11.9431,1753200.0
2005-09-16 15:50:00,21.74,21.74,21.66,21.67,2696800.0,11.9431,11.9431,11.8991,11.9046,2696800.0
2005-09-19 09:30:00,21.68,21.7,21.61,21.68,796200.0,11.9101,11.9211,11.8716,11.9101,796200.0
2005-09-19 09:40:00,21.68,21.68,21.63,21.65,633400.0,11.9101,11.9101,11.8826,11.8936,633400.0
2005-09-19 09:50:00,21.65,21.78,21.65,21.7,642400.0,11.8936,11.965,11.8936,11.9211,642400.0
2005-09-19 10:00:00,21.7,21.73,21.63,21.63,342800.0,11.9211,11.9376,11.8826,11.8826,342800.0
2005-09-19 10:10:00,21.64,21.67,21.62,21.66,347600.0,11.8881,11.9046,11.8771,11.8991,347600.0
2005-09-19 10:20:00,21.65,21.66,21.63,21.64,292400.0,11.8936,11.8991,11.8826,11.8881,292400.0
2005-09-19 10:30:00,21.64,21.67,21.63,21.66,238000.0,11.8881,11.9046,11.8826,11.8991,238000.0
2005-09-19 10:40:00,21.65,21.66,21.63,21.63,198000.0,11.8936,11.8991,11.8826,11.8826,198000.0
2005-09-19 10:50:00,21.63,21.65,21.63,21.63,211800.0,11.8826,11.8936,11.8826,11.8826,211800.0
2005-09-19 11:00:00,21.63,21.66,21.62,21.64,265600.0,11.8826,11.8991,11.8771,11.8881,265600.0
2005-09-19 11:10:00,21.64,21.65,21.59,21.59,412000.0,11.8881,11.8936,11.8607,11.8607,412000.0
2005-09-19 11:20:00,21.58,21.65,21.58,21.63,296400.0,11.8552,11.8936,11.8552,11.8826,296400.0
2005-09-19 11:30:00,21.62,21.64,21.6,21.62,244600.0,11.8771,11.8881,11.8662,11.8771,244600.0
2005-09-19 11:40:00,21.61,21.64,21.61,21.63,146200.0,11.8716,11.8881,11.8716,11.8826,146200.0
2005-09-19 11:50:00,21.63,21.66,21.63,21.64,228000.0,11.8826,11.8991,11.8826,11.8881,228000.0
2005-09-19 12:00:00,21.64,21.67,21.63,21.67,159600.0,11.8881,11.9046,11.8826,11.9046,159600.0
2005-09-19 12:10:00,21.67,21.71,21.67,21.68,237000.0,11.9046,11.9266,11.9046,11.9101,237000.0
2005-09-19 12:20:00,21.68,21.71,21.66,21.68,196400.0,11.9101,11.9266,11.8991,11.9101,196400.0
2005-09-19 12:30:00,21.68,21.71,21.67,21.71,235800.0,11.9101,11.9266,11.9046,11.9266,235800.0
2005-09-19 12:40:00,21.7,21.72,21.68,21.71,183600.0,11.9211,11.9321,11.9101,11.9266,183600.0
2005-09-19 12:50:00,21.71,21.72,21.68,21.68,223000.0,11.9266,11.9321,11.9101,11.9101,223000.0
2005-09-19 13:00:00,21.68,21.68,21.64,21.68,247400.0,11.9101,11.9101,11.8881,11.9101,247400.0
2005-09-19 13:10:00,21.67,21.67,21.64,21.65,189400.0,11.9046,11.9046,11.8881,11.8936,189400.0
2005-09-19 13:20:00,21.65,21.65,21.63,21.63,177800.0,11.8936,11.8936,11.8826,11.8826,177800.0
2005-09-19 13:30:00,21.63,21.64,21.63,21.63,152200.0,11.8826,11.8881,11.8826,11.8826,152200.0
2005-09-19 13:40:00,21.63,21.64,21.61,21.62,202800.0,11.8826,11.8881,11.8716,11.8771,202800.0
2005-09-19 13:50:00,21.61,21.64,21.61,21.61,183800.0,11.8716,11.8881,11.8716,11.8716,183800.0
2005-09-19 14:00:00,21.61,21.63,21.61,21.61,222200.0,11.8716,11.8826,11.8716,11.8716,222200.0
2005-09-19 14:10:00,21.61,21.61,21.6,21.6,203000.0,11.8716,11.8716,11.8662,11.8662,203000.0
2005-09-19 14:20:00,21.6,21.62,21.59,21.61,302200.0,11.8662,11.8771,11.8607,11.8716,302200.0
2005-09-19 14:30:00,21.61,21.64,21.61,21.63,184000.0,11.8716,11.8881,11.8716,11.8826,184000.0
2005-09-19 14:40:00,21.63,21.65,21.63,21.64,202800.0,11.8826,11.8936,11.8826,11.8881,202800.0
2005-09-19 14:50:00,21.65,21.65,21.63,21.63,139000.0,11.8936,11.8936,11.8826,11.8826,139000.0
2005-09-19 15:00:00,21.63,21.64,21.63,21.64,192800.0,11.8826,11.8881,11.8826,11.8881,192800.0
2005-09-19 15:10:00,21.64,21.64,21.63,21.64,259600.0,11.8881,11.8881,11.8826,11.8881,259600.0
2005-09-19 15:20:00,21.64,21.64,21.61,21.61,325600.0,11.8881,11.8881,11.8716,11.8716,325600.0
2005-09-19 15:30:00,21.61,21.65,21.61,21.64,192800.0,11.8716,11.8936,11.8716,11.8881,192800.0
2005-09-19 15:40:00,21.64,21.67,21.63,21.67,249400.0,11.8881,11.9046,11.8826,11.9046,249400.0
2005-09-19 15:50:00,21.67,21.68,21.63,21.67,448400.0,11.9046,11.9101,11.8826,11.9046,448400.0
2005-09-20 09:30:00,21.65,21.68,21.61,21.65,268200.0,11.8936,11.9101,11.8716,11.8936,268200.0
2005-09-20 09:40:00,21.66,21.68,21.63,21.65,362400.0,11.8991,11.9101,11.8826,11.8936,362400.0
2005-09-20 09:50:00,21.65,21.66,21.6,21.63,357800.0,11.8936,11.8991,11.8662,11.8826,357800.0
2005-09-20 10:00:00,21.63,21.63,21.6,21.61,312200.0,11.8826,11.8826,11.8662,11.8716,312200.0
2005-09-20 10:10:00,21.61,21.67,21.6,21.66,363800.0,11.8716,11.9046,11.8662,11.8991,363800.0
2005-09-20 10:20:00,21.66,21.66,21.63,21.63,126400.0,11.8991,11.8991,11.8826,11.8826,126400.0
2005-09-20 10:30:00,21.63,21.63,21.59,21.61,353000.0,11.8826,11.8826,11.8607,11.8716,353000.0
2005-09-20 10:40:00,21.61,21.61,21.58,21.59,341800.0,11.8716,11.8716,11.8552,11.8607,341800.0
2005-09-20 10:50:00,21.59,21.59,21.55,21.57,223600.0,11.8607,11.8607,11.8387,11.8497,223600.0
2005-09-20 11:00:00,21.57,21.6,21.56,21.57,205200.0,11.8497,11.8662,11.8442,11.8497,205200.0
2005-09-20 11:10:00,21.57,21.57,21.55,21.56,310000.0,11.8497,11.8497,11.8387,11.8442,310000.0
2005-09-20 11:20:00,21.56,21.56,21.54,21.54,150400.0,11.8442,11.8442,11.8332,11.8332,150400.0
2005-09-20 11:30:00,21.54,21.55,21.53,21.54,222400.0,11.8332,11.8387,11.8277,11.8332,222400.0
2005-09-20 11:40:00,21.54,21.55,21.53,21.54,192400.0,11.8332,11.8387,11.8277,11.8332,192400.0
2005-09-20 11:50:00,21.54,21.54,21.53,21.54,206000.0,11.8332,11.8332,11.8277,11.8332,206000.0
2005-09-20 12:00:00,21.53,21.53,21.5,21.5,288000.0,11.8277,11.8277,11.8112,11.8112,288000.0
2005-09-20 12:10:00,21.5,21.5,21.47,21.48,390800.0,11.8112,11.8112,11.7947,11.8002,390800.0
2005-09-20 12:20:00,21.48,21.5,21.47,21.5,151800.0,11.8002,11.8112,11.7947,11.8112,151800.0
2005-09-20 12:30:00,21.5,21.5,21.48,21.49,457800.0,11.8112,11.8112,11.8002,11.8057,457800.0
2005-09-20 12:40:00,21.48,21.5,21.47,21.49,337000.0,11.8002,11.8112,11.7947,11.8057,337000.0
2005-09-20 12:50:00,21.49,21.5,21.48,21.5,187600.0,11.8057,11.8112,11.8002,11.8112,187600.0
2005-09-20 13:00:00,21.5,21.5,21.48,21.5,249200.0,11.8112,11.8112,11.8002,11.8112,249200.0
2005-09-20 13:10:00,21.5,21.5,21.48,21.49,208600.0,11.8112,11.8112,11.8002,11.8057,208600.0
2005-09-20 13:20:00,21.48,21.49,21.46,21.46,119800.0,11.8002,11.8057,11.7892,11.7892,119800.0
2005-09-20 13:30:00,21.47,21.48,21.46,21.46,174400.0,11.7947,11.8002,11.7892,11.7892,174400.0
2005-09-20 13:40:00,21.46,21.5,21.46,21.49,242000.0,11.7892,11.8112,11.7892,11.8057,242000.0
2005-09-20 13:50:00,21.49,21.5,21.47,21.5,531600.0,11.8057,11.8112,11.7947,11.8112,531600.0
2005-09-20 14:00:00,21.5,21.52,21.5,21.5,495800.0,11.8112,11.8222,11.8112,11.8112,495800.0
2005-09-20 14:10:00,21.5,21.55,21.48,21.52,334400.0,11.8112,11.8387,11.8002,11.8222,334400.0
2005-09-20 14:20:00,21.5,21.52,21.45,21.5,476200.0,11.8112,11.8222,11.7837,11.8112,476200.0
2005-09-20 14:30:00,21.5,21.55,21.5,21.54,609600.0,11.8112,11.8387,11.8112,11.8332,609600.0
2005-09-20 14:40:00,21.53,21.53,21.46,21.47,537000.0,11.8277,11.8277,11.7892,11.7947,537000.0
2005-09-20 14:50:00,21.47,21.5,21.46,21.48,487200.0,11.7947,11.8112,11.7892,11.8002,487200.0
2005-09-20 15:00:00,21.48,21.49,21.44,21.47,478400.0,11.8002,11.8057,11.7783,11.7947,478400.0
2005-09-20 15:10:00,21.47,21.5,21.46,21.5,845200.0,11.7947,11.8112,11.7892,11.8112,845200.0
2005-09-20 15:20:00,21.5,21.5,21.47,21.49,968000.0,11.8112,11.8112,11.7947,11.8057,968000.0
2005-09-20 15:30:00,21.49,21.5,21.45,21.46,339200.0,11.8057,11.8112,11.7837,11.7892,339200.0
2005-09-20 15:40:00,21.47,21.49,21.46,21.47,397400.0,11.7947,11.8057,11.7892,11.7947,397400.0
2005-09-20 15:50:00,21.47,21.49,21.46,21.46,395200.0,11.7947,11.8057,11.7892,11.7892,395200.0
2005-09-21 09:30:00,21.25,21.3,21.25,21.28,1054600.0,11.6739,11.7013,11.6739,11.6904,1054600.0
2005-09-21 09:40:00,21.27,21.29,21.21,21.25,759800.0,11.6849,11.6959,11.6519,11.6739,759800.0
2005-09-21 09:50:00,21.25,21.29,21.22,21.27,922800.0,11.6739,11.6959,11.6574,11.6849,922800.0
2005-09-21 10:00:00,21.27,21.3,21.25,21.25,311600.0,11.6849,11.7013,11.6739,11.6739,311600.0
2005-09-21 10:10:00,21.25,21.27,21.23,21.24,384400.0,11.6739,11.6849,11.6629,11.6684,384400.0
2005-09-21 10:20:00,21.24,21.25,21.23,21.24,310000.0,11.6684,11.6739,11.6629,11.6684,310000.0
2005-09-21 10:30:00,21.24,21.3,21.23,21.24,323000.0,11.6684,11.7013,11.6629,11.6684,323000.0
2005-09-21 10:40:00,21.24,21.29,21.24,21.25,355800.0,11.6684,11.6959,11.6684,11.6739,355800.0
2005-09-21 10:50:00,21.25,21.28,21.24,21.24,346800.0,11.6739,11.6904,11.6684,11.6684,346800.0
2005-09-21 11:00:00,21.25,21.25,21.23,21.25,569200.0,11.6739,11.6739,11.6629,11.6739,569200.0
2005-09-21 11:10:00,21.25,21.25,21.22,21.23,352600.0,11.6739,11.6739,11.6574,11.6629,352600.0
2005-09-21 11:20:00,21.23,21.23,21.18,21.18,448800.0,11.6629,11.6629,11.6354,11.6354,448800.0
2005-09-21 11:30:00,21.17,21.2,21.16,21.2,258400.0,11.6299,11.6464,11.6244,11.6464,258400.0
2005-09-21 11:40:00,21.2,21.22,21.16,21.16,291200.0,11.6464,11.6574,11.6244,11.6244,291200.0
2005-09-21 11:50:00,21.16,21.17,21.14,21.14,297200.0,11.6244,11.6299,11.6134,11.6134,297200.0
2005-09-21 12:00:00,21.14,21.17,21.14,21.15,368600.0,11.6134,11.6299,11.6134,11.6189,368600.0
2005-09-21 12:10:00,21.15,21.16,21.15,21.15,153600.0,11.6189,11.6244,11.6189,11.6189,153600.0
2005-09-21 12:20:00,21.15,21.2,21.15,21.18,217000.0,11.6189,11.6464,11.6189,11.6354,217000.0
2005-09-21 12:30:00,21.18,21.18,21.16,21.16,128000.0,11.6354,11.6354,11.6244,11.6244,128000.0
2005-09-21 12:40:00,21.17,21.21,21.16,21.2,203400.0,11.6299,11.6519,11.6244,11.6464,203400.0
2005-09-21 12:50:00,21.2,21.21,21.19,21.21,214800.0,11.6464,11.6519,11.6409,11.6519,214800.0
2005-09-21 13:00:00,21.21,21.22,21.21,21.21,163600.0,11.6519,11.6574,11.6519,11.6519,163600.0
2005-09-21 13:10:00,21.21,21.21,21.2,21.21,120400.0,11.6519,11.6519,11.6464,11.6519,120400.0
2005-09-21 13:20:00,21.2,21.21,21.15,21.15,240800.0,11.6464,11.6519,11.6189,11.6189,240800.0
2005-09-21 13:30:00,21.15,21.15,21.13,21.13,295600.0,11.6189,11.6189,11.608,11.608,295600.0
2005-09-21 13:40:00,21.13,21.13,21.11,21.11,255000.0,11.608,11.608,11.597,11.597,255000.0
2005-09-21 13:50:00,21.11,21.13,21.1,21.13,273400.0,11.597,11.608,11.5915,11.608,273400.0
2005-09-21 14:00:00,21.12,21.15,21.11,21.13,204400.0,11.6025,11.6189,11.597,11.608,204400.0
2005-09-21 14:10:00,21.13,21.18,21.12,21.16,152400.0,11.608,11.6354,11.6025,11.6244,152400.0
2005-09-21 14:20:00,21.16,21.18,21.14,21.15,274200.0,11.6244,11.6354,11.6134,11.6189,274200.0
2005-09-21 14:30:00,21.14,21.15,21.11,21.12,273000.0,11.6134,11.6189,11.597,11.6025,273000.0
2005-09-21 14:40:00,21.11,21.15,21.11,21.13,232800.0,11.597,11.6189,11.597,11.608,232800.0
2005-09-21 14:50:00,21.13,21.2,21.12,21.15,359400.0,11.608,11.6464,11.6025,11.6189,359400.0
2005-09-21 15:00:00,21.15,21.18,21.1,21.11,270000.0,11.6189,11.6354,11.5915,11.597,270000.0
2005-09-21 15:10:00,21.12,21.13,21.1,21.11,212800.0,11.6025,11.608,11.5915,11.597,212800.0
2005-09-21 15:20:00,21.12,21.13,21.1,21.12,303800.0,11.6025,11.608,11.5915,11.6025,303800.0
2005-09-21 15:30:00,21.12,21.15,21.08,21.14,378600.0,11.6025,11.6189,11.5805,11.6134,378600.0
2005-09-21 15:40:00,21.13,21.2,21.13,21.17,504200.0,11.608,11.6464,11.608,11.6299,504200.0
2005-09-21 15:50:00,21.17,21.18,21.11,21.12,627400.0,11.6299,11.6354,11.597,11.6025,627400.0
2005-09-22 09:30:00,21.06,21.11,21.05,21.1,458800.0,11.5695,11.597,11.564,11.5915,458800.0
2005-09-22 09:40:00,21.1,21.1,21.03,21.04,263400.0,11.5915,11.5915,11.553,11.5585,263400.0
2005-09-22 09:50:00,21.05,21.11,21.03,21.1,289200.0,11.564,11.597,11.553,11.5915,289200.0
2005-09-22 10:00:00,21.1,21.12,21.07,21.09,216000.0,11.5915,11.6025,11.575,11.586,216000.0
2005-09-22 10:10:00,21.09,21.13,21.07,21.08,386600.0,11.586,11.608,11.575,11.5805,386600.0
2005-09-22 10:20:00,21.07,21.08,21.0,21.0,291600.0,11.575,11.5805,11.5365,11.5365,291600.0
2005-09-22 10:30:00,21.0,21.05,20.97,21.04,562000.0,11.5365,11.564,11.5201,11.5585,562000.0
2005-09-22 10:40:00,21.04,21.05,20.99,21.0,343600.0,11.5585,11.564,11.531,11.5365,343600.0
2005-09-22 10:50:00,21.0,21.0,20.98,20.99,235200.0,11.5365,11.5365,11.5255,11.531,235200.0
2005-09-22 11:00:00,20.98,21.0,20.98,21.0,281400.0,11.5255,11.5365,11.5255,11.5365,281400.0
2005-09-22 11:10:00,21.0,21.03,20.97,21.01,356200.0,11.5365,11.553,11.5201,11.542,356200.0
2005-09-22 11:20:00,21.01,21.01,20.98,21.0,217400.0,11.542,11.542,11.5255,11.5365,217400.0
2005-09-22 11:30:00,20.98,20.99,20.96,20.96,183800.0,11.5255,11.531,11.5146,11.5146,183800.0
2005-09-22 11:40:00,20.96,20.97,20.93,20.96,324800.0,11.5146,11.5201,11.4981,11.5146,324800.0
2005-09-22 11:50:00,20.97,21.02,20.96,21.0,311200.0,11.5201,11.5475,11.5146,11.5365,311200.0
2005-09-22 12:00:00,21.0,21.0,20.94,20.96,186600.0,11.5365,11.5365,11.5036,11.5146,186600.0
2005-09-22 12:10:00,20.97,20.98,20.95,20.96,148800.0,11.5201,11.5255,11.5091,11.5146,148800.0
2005-09-22 12:20:00,20.97,21.01,20.94,21.0,301800.0,11.5201,11.542,11.5036,11.5365,301800.0
2005-09-22 12:30:00,20.99,21.0,20.96,20.99,177600.0,11.531,11.5365,11.5146,11.531,177600.0
2005-09-22 12:40:00,20.99,21.0,20.93,20.98,280000.0,11.531,11.5365,11.4981,11.5255,280000.0
2005-09-22 12:50:00,20.98,20.99,20.96,20.98,147800.0,11.5255,11.531,11.5146,11.5255,147800.0
2005-09-22 13:00:00,20.98,21.02,20.97,21.01,208400.0,11.5255,11.5475,11.5201,11.542,208400.0
2005-09-22 13:10:00,21.02,21.05,21.0,21.04,413800.0,11.5475,11.564,11.5365,11.5585,413800.0
2005-09-22 13:20:00,21.04,21.04,20.99,21.01,268800.0,11.5585,11.5585,11.531,11.542,268800.0
2005-09-22 13:30:00,21.0,21.05,21.0,21.04,213600.0,11.5365,11.564,11.5365,11.5585,213600.0
2005-09-22 13:40:00,21.03,21.1,21.03,21.06,328600.0,11.553,11.5915,11.553,11.5695,328600.0
2005-09-22 13:50:00,21.06,21.09,21.05,21.07,216400.0,11.5695,11.586,11.564,11.575,216400.0
2005-09-22 14:00:00,21.07,21.1,21.06,21.07,236800.0,11.575,11.5915,11.5695,11.575,236800.0
2005-09-22 14:10:00,21.07,21.07,21.02,21.02,154400.0,11.575,11.575,11.5475,11.5475,154400.0
2005-09-22 14:20:00,21.03,21.04,21.0,21.0,282000.0,11.553,11.5585,11.5365,11.5365,282000.0
2005-09-22 14:30:00,21.0,21.03,21.0,21.0,202200.0,11.5365,11.553,11.5365,11.5365,202200.0
2005-09-22 14:40:00,21.0,21.05,21.0,21.03,181800.0,11.5365,11.564,11.5365,11.553,181800.0
2005-09-22 14:50:00,21.03,21.04,21.02,21.02,107400.0,11.553,11.5585,11.5475,11.5475,107400.0
2005-09-22 15:00:00,21.02,21.06,21.0,21.04,201600.0,11.5475,11.5695,11.5365,11.5585,201600.0
2005-09-22 15:10:00,21.03,21.07,21.03,21.07,224200.0,11.553,11.575,11.553,11.575,224200.0
2005-09-22 15:20:00,21.06,21.08,21.04,21.06,388600.0,11.5695,11.5805,11.5585,11.5695,388600.0
2005-09-22 15:30:00,21.06,21.11,21.05,21.11,455400.0,11.5695,11.597,11.564,11.597,455400.0
2005-09-22 15:40:00,21.1,21.13,21.09,21.12,367400.0,11.5915,11.608,11.586,11.6025,367400.0
2005-09-22 15:50:00,21.12,21.12,21.1,21.1,539800.0,11.6025,11.6025,11.5915,11.5915,539800.0
2005-09-23 09:30:00,21.13,21.18,21.12,21.15,467800.0,11.608,11.6354,11.6025,11.6189,467800.0
2005-09-23 09:40:00,21.15,21.21,21.14,21.17,425000.0,11.6189,11.6519,11.6134,11.6299,425000.0
2005-09-23 09:50:00,21.18,21.22,21.17,21.2,494000.0,11.6354,11.6574,11.6299,11.6464,494000.0
2005-09-23 10:00:00,21.2,21.22,21.18,21.2,187400.0,11.6464,11.6574,11.6354,11.6464,187400.0
2005-09-23 10:10:00,21.21,21.24,21.16,21.17,276400.0,11.6519,11.6684,11.6244,11.6299,276400.0
2005-09-23 10:20:00,21.17,21.21,21.17,21.18,122800.0,11.6299,11.6519,11.6299,11.6354,122800.0
2005-09-23 10:30:00,21.18,21.19,21.15,21.16,225600.0,11.6354,11.6409,11.6189,11.6244,225600.0
2005-09-23 10:40:00,21.16,21.17,21.15,21.17,237200.0,11.6244,11.6299,11.6189,11.6299,237200.0
2005-09-23 10:50:00,21.18,21.22,21.16,21.22,153400.0,11.6354,11.6574,11.6244,11.6574,153400.0
2005-09-23 11:00:00,21.21,21.24,21.18,21.18,255600.0,11.6519,11.6684,11.6354,11.6354,255600.0
2005-09-23 11:10:00,21.18,21.21,21.17,21.2,156800.0,11.6354,11.6519,11.6299,11.6464,156800.0
2005-09-23 11:20:00,21.2,21.22,21.16,21.17,196200.0,11.6464,11.6574,11.6244,11.6299,196200.0
2005-09-23 11:30:00,21.17,21.18,21.13,21.16,285200.0,11.6299,11.6354,11.608,11.6244,285200.0
2005-09-23 11:40:00,21.15,21.18,21.14,21.15,146000.0,11.6189,11.6354,11.6134,11.6189,146000.0
2005-09-23 11:50:00,21.16,21.17,21.15,21.16,131600.0,11.6244,11.6299,11.6189,11.6244,131600.0
2005-09-23 12:00:00,21.16,21.16,21.14,21.14,154000.0,11.6244,11.6244,11.6134,11.6134,154000.0
2005-09-23 12:10:00,21.14,21.15,21.12,21.14,345000.0,11.6134,11.6189,11.6025,11.6134,345000.0
2005-09-23 12:20:00,21.15,21.16,21.14,21.14,91600.0,11.6189,11.6244,11.6134,11.6134,91600.0
2005-09-23 12:30:00,21.13,21.16,21.13,21.15,70800.0,11.608,11.6244,11.608,11.6189,70800.0
2005-09-23 12:40:00,21.15,21.18,21.15,21.18,95000.0,11.6189,11.6354,11.6189,11.6354,95000.0
2005-09-23 12:50:00,21.18,21.2,21.18,21.19,109200.0,11.6354,11.6464,11.6354,11.6409,109200.0
2005-09-23 13:00:00,21.18,21.24,21.18,21.24,186400.0,11.6354,11.6684,11.6354,11.6684,186400.0
2005-09-23 13:10:00,21.24,21.25,21.22,21.22,162400.0,11.6684,11.6739,11.6574,11.6574,162400.0
2005-09-23 13:20:00,21.23,21.24,21.18,21.18,121600.0,11.6629,11.6684,11.6354,11.6354,121600.0
2005-09-23 13:30:00,21.2,21.27,21.18,21.25,196600.0,11.6464,11.6849,11.6354,11.6739,196600.0
2005-09-23 13:40:00,21.25,21.28,21.23,21.25,222600.0,11.6739,11.6904,11.6629,11.6739,222600.0
2005-09-23 13:50:00,21.25,21.31,21.25,21.29,157400.0,11.6739,11.7068,11.6739,11.6959,157400.0
2005-09-23 14:00:00,21.29,21.31,21.27,21.29,116000.0,11.6959,11.7068,11.6849,11.6959,116000.0
2005-09-23 14:10:00,21.29,21.29,21.25,21.25,183200.0,11.6959,11.6959,11.6739,11.6739,183200.0
2005-09-23 14:20:00,21.25,21.27,21.25,21.25,104800.0,11.6739,11.6849,11.6739,11.6739,104800.0
2005-09-23 14:30:00,21.25,21.25,21.21,21.23,188600.0,11.6739,11.6739,11.6519,11.6629,188600.0
2005-09-23 14:40:00,21.23,21.25,21.22,21.25,164200.0,11.6629,11.6739,11.6574,11.6739,164200.0
2005-09-23 14:50:00,21.25,21.28,21.24,21.25,500600.0,11.6739,11.6904,11.6684,11.6739,500600.0
2005-09-23 15:00:00,21.25,21.25,21.22,21.24,254400.0,11.6739,11.6739,11.6574,11.6684,254400.0
2005-09-23 15:10:00,21.25,21.25,21.21,21.24,238600.0,11.6739,11.6739,11.6519,11.6684,238600.0
2005-09-23 15:20:00,21.24,21.24,21.2,21.2,431600.0,11.6684,11.6684,11.6464,11.6464,431600.0
2005-09-23 15:30:00,21.2,21.22,21.18,21.18,564600.0,11.6464,11.6574,11.6354,11.6354,564600.0
2005-09-23 15:40:00,21.18,21.19,21.16,21.16,604600.0,11.6354,11.6409,11.6244,11.6244,604600.0
2005-09-23 15:50:00,21.17,21.18,21.17,21.18,726400.0,11.6299,11.6354,11.6299,11.6354,726400.0
2005-09-26 09:30:00,21.28,21.31,21.25,21.29,477600.0,11.6904,11.7068,11.6739,11.6959,477600.0
2005-09-26 09:40:00,21.29,21.36,21.28,21.31,808200.0,11.6959,11.7343,11.6904,11.7068,808200.0
2005-09-26 09:50:00,21.33,21.36,21.29,21.31,465800.0,11.7178,11.7343,11.6959,11.7068,465800.0
2005-09-26 10:00:00,21.3,21.32,21.19,21.2,824400.0,11.7013,11.7123,11.6409,11.6464,824400.0
2005-09-26 10:10:00,21.2,21.3,21.18,21.27,365800.0,11.6464,11.7013,11.6354,11.6849,365800.0
2005-09-26 10:20:00,21.26,21.3,21.24,21.27,219000.0,11.6794,11.7013,11.6684,11.6849,219000.0
2005-09-26 10:30:00,21.27,21.27,21.23,21.24,310800.0,11.6849,11.6849,11.6629,11.6684,310800.0
2005-09-26 10:40:00,21.23,21.25,21.2,21.24,233400.0,11.6629,11.6739,11.6464,11.6684,233400.0
2005-09-26 10:50:00,21.24,21.25,21.21,21.23,153200.0,11.6684,11.6739,11.6519,11.6629,153200.0
2005-09-26 11:00:00,21.23,21.24,21.22,21.22,190400.0,11.6629,11.6684,11.6574,11.6574,190400.0
2005-09-26 11:10:00,21.22,21.24,21.21,21.23,171200.0,11.6574,11.6684,11.6519,11.6629,171200.0
2005-09-26 11:20:00,21.23,21.24,21.22,21.23,546600.0,11.6629,11.6684,11.6574,11.6629,546600.0
2005-09-26 11:30:00,21.24,21.24,21.2,21.2,329600.0,11.6684,11.6684,11.6464,11.6464,329600.0
2005-09-26 11:40:00,21.21,21.21,21.19,21.2,173000.0,11.6519,11.6519,11.6409,11.6464,173000.0
2005-09-26 11:50:00,21.19,21.28,21.18,21.22,193000.0,11.6409,11.6904,11.6354,11.6574,193000.0
2005-09-26 12:00:00,21.23,21.23,21.21,21.22,217400.0,11.6629,11.6629,11.6519,11.6574,217400.0
2005-09-26 12:10:00,21.22,21.25,21.19,21.2,402400.0,11.6574,11.6739,11.6409,11.6464,402400.0
2005-09-26 12:20:00,21.2,21.25,21.2,21.22,441400.0,11.6464,11.6739,11.6464,11.6574,441400.0
2005-09-26 12:30:00,21.22,21.23,21.2,21.2,229800.0,11.6574,11.6629,11.6464,11.6464,229800.0
2005-09-26 12:40:00,21.2,21.22,21.16,21.16,209400.0,11.6464,11.6574,11.6244,11.6244,209400.0
2005-09-26 12:50:00,21.16,21.17,21.13,21.15,169600.0,11.6244,11.6299,11.608,11.6189,169600.0
2005-09-26 13:00:00,21.15,21.15,21.11,21.11,205800.0,11.6189,11.6189,11.597,11.597,205800.0
2005-09-26 13:10:00,21.11,21.11,21.06,21.07,227200.0,11.597,11.597,11.5695,11.575,227200.0
2005-09-26 13:20:00,21.07,21.08,21.0,21.07,349200.0,11.575,11.5805,11.5365,11.575,349200.0
2005-09-26 13:30:00,21.07,21.09,21.06,21.06,331800.0,11.575,11.586,11.5695,11.5695,331800.0
2005-09-26 13:40:00,21.07,21.09,21.06,21.09,171400.0,11.575,11.586,11.5695,11.586,171400.0
2005-09-26 13:50:00,21.08,21.1,21.07,21.09,178800.0,11.5805,11.5915,11.575,11.586,178800.0
2005-09-26 14:00:00,21.09,21.09,21.07,21.08,186600.0,11.586,11.586,11.575,11.5805,186600.0
2005-09-26 14:10:00,21.08,21.11,21.07,21.08,559800.0,11.5805,11.597,11.575,11.5805,559800.0
2005-09-26 14:20:00,21.08,21.09,21.07,21.08,278800.0,11.5805,11.586,11.575,11.5805,278800.0
2005-09-26 14:30:00,21.08,21.09,21.07,21.08,165000.0,11.5805,11.586,11.575,11.5805,165000.0
2005-09-26 14:40:00,21.08,21.09,21.05,21.06,318400.0,11.5805,11.586,11.564,11.5695,318400.0
2005-09-26 14:50:00,21.06,21.09,21.06,21.08,380000.0,11.5695,11.586,11.5695,11.5805,380000.0
2005-09-26 15:00:00,21.08,21.11,21.08,21.11,348000.0,11.5805,11.597,11.5805,11.597,348000.0
2005-09-26 15:10:00,21.11,21.14,21.11,21.14,601600.0,11.597,11.6134,11.597,11.6134,601600.0
2005-09-26 15:20:00,21.14,21.17,21.14,21.16,619600.0,11.6134,11.6299,11.6134,11.6244,619600.0
2005-09-26 15:30:00,21.17,21.2,21.16,21.18,732800.0,11.6299,11.6464,11.6244,11.6354,732800.0
2005-09-26 15:40:00,21.18,21.22,21.17,21.2,560600.0,11.6354,11.6574,11.6299,11.6464,560600.0
2005-09-26 15:50:00,21.2,21.2,21.17,21.17,603200.0,11.6464,11.6464,11.6299,11.6299,603200.0
2005-09-27 09:30:00,21.15,21.28,21.15,21.17,351000.0,11.6189,11.6904,11.6189,11.6299,351000.0
2005-09-27 09:40:00,21.17,21.22,21.17,21.18,143000.0,11.6299,11.6574,11.6299,11.6354,143000.0
2005-09-27 09:50:00,21.18,21.26,21.18,21.25,111200.0,11.6354,11.6794,11.6354,11.6739,111200.0
2005-09-27 10:00:00,21.25,21.27,21.18,21.22,246800.0,11.6739,11.6849,11.6354,11.6574,246800.0
2005-09-27 10:10:00,21.22,21.23,21.18,21.21,162600.0,11.6574,11.6629,11.6354,11.6519,162600.0
2005-09-27 10:20:00,21.22,21.23,21.2,21.21,177400.0,11.6574,11.6629,11.6464,11.6519,177400.0
2005-09-27 10:30:00,21.21,21.24,21.16,21.17,158000.0,11.6519,11.6684,11.6244,11.6299,158000.0
2005-09-27 10:40:00,21.17,21.22,21.16,21.2,165200.0,11.6299,11.6574,11.6244,11.6464,165200.0
2005-09-27 10:50:00,21.19,21.22,21.17,21.21,138600.0,11.6409,11.6574,11.6299,11.6519,138600.0
2005-09-27 11:00:00,21.21,21.28,21.21,21.25,142400.0,11.6519,11.6904,11.6519,11.6739,142400.0
2005-09-27 11:10:00,21.25,21.28,21.23,21.25,131000.0,11.6739,11.6904,11.6629,11.6739,131000.0
2005-09-27 11:20:00,21.25,21.3,21.24,21.25,139400.0,11.6739,11.7013,11.6684,11.6739,139400.0
2005-09-27 11:30:00,21.25,21.25,21.23,21.23,199400.0,11.6739,11.6739,11.6629,11.6629,199400.0
2005-09-27 11:40:00,21.23,21.27,21.22,21.25,137400.0,11.6629,11.6849,11.6574,11.6739,137400.0
2005-09-27 11:50:00,21.25,21.25,21.22,21.24,102200.0,11.6739,11.6739,11.6574,11.6684,102200.0
2005-09-27 12:00:00,21.24,21.26,21.22,21.23,215000.0,11.6684,11.6794,11.6574,11.6629,215000.0
2005-09-27 12:10:00,21.23,21.25,21.23,21.25,116400.0,11.6629,11.6739,11.6629,11.6739,116400.0
2005-09-27 12:20:00,21.25,21.26,21.24,21.24,47800.0,11.6739,11.6794,11.6684,11.6684,47800.0
2005-09-27 12:30:00,21.24,21.25,21.23,21.23,70200.0,11.6684,11.6739,11.6629,11.6629,70200.0
2005-09-27 12:40:00,21.24,21.29,21.23,21.28,132000.0,11.6684,11.6959,11.6629,11.6904,132000.0
2005-09-27 12:50:00,21.27,21.28,21.25,21.25,197800.0,11.6849,11.6904,11.6739,11.6739,197800.0
2005-09-27 13:00:00,21.25,21.25,21.24,21.25,229200.0,11.6739,11.6739,11.6684,11.6739,229200.0
2005-09-27 13:10:00,21.25,21.25,21.23,21.25,94800.0,11.6739,11.6739,11.6629,11.6739,94800.0
2005-09-27 13:20:00,21.24,21.26,21.23,21.25,183800.0,11.6684,11.6794,11.6629,11.6739,183800.0
2005-09-27 13:30:00,21.25,21.26,21.24,21.25,485400.0,11.6739,11.6794,11.6684,11.6739,485400.0
2005-09-27 13:40:00,21.26,21.26,21.25,21.25,98000.0,11.6794,11.6794,11.6739,11.6739,98000.0
2005-09-27 13:50:00,21.25,21.31,21.25,21.29,203200.0,11.6739,11.7068,11.6739,11.6959,203200.0
2005-09-27 14:00:00,21.29,21.33,21.29,21.31,107200.0,11.6959,11.7178,11.6959,11.7068,107200.0
2005-09-27 14:10:00,21.31,21.32,21.28,21.29,74400.0,11.7068,11.7123,11.6904,11.6959,74400.0
2005-09-27 14:20:00,21.29,21.32,21.29,21.32,91600.0,11.6959,11.7123,11.6959,11.7123,91600.0
2005-09-27 14:30:00,21.32,21.32,21.31,21.32,74800.0,11.7123,11.7123,11.7068,11.7123,74800.0
2005-09-27 14:40:00,21.32,21.39,21.32,21.36,445400.0,11.7123,11.7508,11.7123,11.7343,445400.0
2005-09-27 14:50:00,21.36,21.41,21.33,21.36,383200.0,11.7343,11.7618,11.7178,11.7343,383200.0
2005-09-27 15:00:00,21.36,21.39,21.34,21.35,333400.0,11.7343,11.7508,11.7233,11.7288,333400.0
2005-09-27 15:10:00,21.35,21.36,21.31,21.32,348800.0,11.7288,11.7343,11.7068,11.7123,348800.0
2005-09-27 15:20:00,21.32,21.33,21.27,21.27,358600.0,11.7123,11.7178,11.6849,11.6849,358600.0
2005-09-27 15:30:00,21.27,21.27,21.21,21.21,715000.0,11.6849,11.6849,11.6519,11.6519,715000.0
2005-09-27 15:40:00,21.21,21.21,21.16,21.17,779600.0,11.6519,11.6519,11.6244,11.6299,779600.0
2005-09-27 15:50:00,21.17,21.18,21.16,21.16,845000.0,11.6299,11.6354,11.6244,11.6244,845000.0
2005-09-28 09:30:00,21.29,21.31,21.21,21.23,468200.0,11.6959,11.7068,11.6519,11.6629,468200.0
2005-09-28 09:40:00,21.23,21.24,21.18,21.21,231400.0,11.6629,11.6684,11.6354,11.6519,231400.0
2005-09-28 09:50:00,21.2,21.31,21.19,21.26,276600.0,11.6464,11.7068,11.6409,11.6794,276600.0
2005-09-28 10:00:00,21.27,21.27,21.23,21.25,278800.0,11.6849,11.6849,11.6629,11.6739,278800.0
2005-09-28 10:10:00,21.27,21.36,21.26,21.36,274000.0,11.6849,11.7343,11.6794,11.7343,274000.0
2005-09-28 10:20:00,21.36,21.41,21.35,21.4,236200.0,11.7343,11.7618,11.7288,11.7563,236200.0
2005-09-28 10:30:00,21.41,21.48,21.38,21.4,431400.0,11.7618,11.8002,11.7453,11.7563,431400.0
2005-09-28 10:40:00,21.41,21.43,21.38,21.42,203000.0,11.7618,11.7728,11.7453,11.7673,203000.0
2005-09-28 10:50:00,21.43,21.45,21.4,21.42,274200.0,11.7728,11.7837,11.7563,11.7673,274200.0
2005-09-28 11:00:00,21.43,21.43,21.39,21.39,130000.0,11.7728,11.7728,11.7508,11.7508,130000.0
2005-09-28 11:10:00,21.4,21.4,21.38,21.38,131800.0,11.7563,11.7563,11.7453,11.7453,131800.0
2005-09-28 11:20:00,21.39,21.42,21.38,21.39,252000.0,11.7508,11.7673,11.7453,11.7508,252000.0
2005-09-28 11:30:00,21.4,21.42,21.38,21.41,257600.0,11.7563,11.7673,11.7453,11.7618,257600.0
2005-09-28 11:40:00,21.42,21.42,21.36,21.36,334000.0,11.7673,11.7673,11.7343,11.7343,334000.0
2005-09-28 11:50:00,21.36,21.43,21.36,21.4,379400.0,11.7343,11.7728,11.7343,11.7563,379400.0
2005-09-28 12:00:00,21.41,21.42,21.38,21.39,189800.0,11.7618,11.7673,11.7453,11.7508,189800.0
2005-09-28 12:10:00,21.39,21.41,21.36,21.41,360400.0,11.7508,11.7618,11.7343,11.7618,360400.0
2005-09-28 12:20:00,21.41,21.42,21.39,21.41,184200.0,11.7618,11.7673,11.7508,11.7618,184200.0
2005-09-28 12:30:00,21.42,21.47,21.41,21.45,296200.0,11.7673,11.7947,11.7618,11.7837,296200.0
2005-09-28 12:40:00,21.46,21.46,21.41,21.42,191000.0,11.7892,11.7892,11.7618,11.7673,191000.0
2005-09-28 12:50:00,21.42,21.43,21.41,21.43,113800.0,11.7673,11.7728,11.7618,11.7728,113800.0
2005-09-28 13:00:00,21.43,21.46,21.42,21.43,207200.0,11.7728,11.7892,11.7673,11.7728,207200.0
2005-09-28 13:10:00,21.43,21.43,21.38,21.38,140400.0,11.7728,11.7728,11.7453,11.7453,140400.0
2005-09-28 13:20:00,21.39,21.42,21.38,21.41,234400.0,11.7508,11.7673,11.7453,11.7618,234400.0
2005-09-28 13:30:00,21.41,21.42,21.36,21.42,307600.0,11.7618,11.7673,11.7343,11.7673,307600.0
2005-09-28 13:40:00,21.42,21.43,21.38,21.38,151400.0,11.7673,11.7728,11.7453,11.7453,151400.0
2005-09-28 13:50:00,21.39,21.41,21.38,21.4,218800.0,11.7508,11.7618,11.7453,11.7563,218800.0
2005-09-28 14:00:00,21.4,21.42,21.38,21.39,91800.0,11.7563,11.7673,11.7453,11.7508,91800.0
2005-09-28 14:10:00,21.4,21.46,21.39,21.42,232800.0,11.7563,11.7892,11.7508,11.7673,232800.0
2005-09-28 14:20:00,21.43,21.5,21.42,21.48,229400.0,11.7728,11.8112,11.7673,11.8002,229400.0
2005-09-28 14:30:00,21.48,21.5,21.46,21.46,154000.0,11.8002,11.8112,11.7892,11.7892,154000.0
2005-09-28 14:40:00,21.47,21.49,21.45,21.46,130400.0,11.7947,11.8057,11.7837,11.7892,130400.0
2005-09-28 14:50:00,21.47,21.48,21.46,21.47,265600.0,11.7947,11.8002,11.7892,11.7947,265600.0
2005-09-28 15:00:00,21.47,21.49,21.46,21.47,221000.0,11.7947,11.8057,11.7892,11.7947,221000.0
2005-09-28 15:10:00,21.48,21.48,21.45,21.45,199200.0,11.8002,11.8002,11.7837,11.7837,199200.0
2005-09-28 15:20:00,21.45,21.46,21.42,21.44,243600.0,11.7837,11.7892,11.7673,11.7783,243600.0
2005-09-28 15:30:00,21.44,21.5,21.44,21.49,544400.0,11.7783,11.8112,11.7783,11.8057,544400.0
2005-09-28 15:40:00,21.49,21.5,21.45,21.46,856200.0,11.8057,11.8112,11.7837,11.7892,856200.0
2005-09-28 15:50:00,21.45,21.46,21.43,21.45,506800.0,11.7837,11.7892,11.7728,11.7837,506800.0
2005-09-29 09:30:00,21.47,21.55,21.43,21.43,749400.0,11.7947,11.8387,11.7728,11.7728,749400.0
2005-09-29 09:40:00,21.43,21.5,21.33,21.36,370800.0,11.7728,11.8112,11.7178,11.7343,370800.0
2005-09-29 09:50:00,21.36,21.4,21.33,21.33,387400.0,11.7343,11.7563,11.7178,11.7178,387400.0
2005-09-29 10:00:00,21.34,21.36,21.28,21.36,341400.0,11.7233,11.7343,11.6904,11.7343,341400.0
2005-09-29 10:10:00,21.36,21.41,21.35,21.4,345800.0,11.7343,11.7618,11.7288,11.7563,345800.0
2005-09-29 10:20:00,21.4,21.45,21.38,21.39,257400.0,11.7563,11.7837,11.7453,11.7508,257400.0
2005-09-29 10:30:00,21.4,21.43,21.36,21.41,179000.0,11.7563,11.7728,11.7343,11.7618,179000.0
2005-09-29 10:40:00,21.4,21.41,21.36,21.37,216800.0,11.7563,11.7618,11.7343,11.7398,216800.0
2005-09-29 10:50:00,21.37,21.37,21.33,21.34,267400.0,11.7398,11.7398,11.7178,11.7233,267400.0
2005-09-29 11:00:00,21.33,21.36,21.33,21.34,326000.0,11.7178,11.7343,11.7178,11.7233,326000.0
2005-09-29 11:10:00,21.33,21.36,21.33,21.36,234800.0,11.7178,11.7343,11.7178,11.7343,234800.0
2005-09-29 11:20:00,21.36,21.39,21.34,21.35,175800.0,11.7343,11.7508,11.7233,11.7288,175800.0
2005-09-29 11:30:00,21.34,21.4,21.34,21.38,198400.0,11.7233,11.7563,11.7233,11.7453,198400.0
2005-09-29 11:40:00,21.4,21.42,21.37,21.38,214600.0,11.7563,11.7673,11.7398,11.7453,214600.0
2005-09-29 11:50:00,21.38,21.45,21.38,21.42,508600.0,11.7453,11.7837,11.7453,11.7673,508600.0
2005-09-29 12:00:00,21.42,21.43,21.4,21.41,201800.0,11.7673,11.7728,11.7563,11.7618,201800.0
2005-09-29 12:10:00,21.41,21.41,21.4,21.41,145200.0,11.7618,11.7618,11.7563,11.7618,145200.0
2005-09-29 12:20:00,21.41,21.41,21.38,21.38,149600.0,11.7618,11.7618,11.7453,11.7453,149600.0
2005-09-29 12:30:00,21.38,21.39,21.37,21.38,174800.0,11.7453,11.7508,11.7398,11.7453,174800.0
2005-09-29 12:40:00,21.39,21.4,21.37,21.38,151000.0,11.7508,11.7563,11.7398,11.7453,151000.0
2005-09-29 12:50:00,21.38,21.42,21.38,21.42,121200.0,11.7453,11.7673,11.7453,11.7673,121200.0
2005-09-29 13:00:00,21.42,21.44,21.42,21.42,183800.0,11.7673,11.7783,11.7673,11.7673,183800.0
2005-09-29 13:10:00,21.43,21.45,21.42,21.43,222000.0,11.7728,11.7837,11.7673,11.7728,222000.0
2005-09-29 13:20:00,21.43,21.45,21.43,21.43,215000.0,11.7728,11.7837,11.7728,11.7728,215000.0
2005-09-29 13:30:00,21.43,21.45,21.42,21.43,241600.0,11.7728,11.7837,11.7673,11.7728,241600.0
2005-09-29 13:40:00,21.43,21.44,21.43,21.43,200800.0,11.7728,11.7783,11.7728,11.7728,200800.0
2005-09-29 13:50:00,21.43,21.45,21.43,21.44,155600.0,11.7728,11.7837,11.7728,11.7783,155600.0
2005-09-29 14:00:00,21.44,21.5,21.44,21.5,346000.0,11.7783,11.8112,11.7783,11.8112,346000.0
2005-09-29 14:10:00,21.5,21.5,21.48,21.5,243200.0,11.8112,11.8112,11.8002,11.8112,243200.0
2005-09-29 14:20:00,21.49,21.53,21.49,21.5,244800.0,11.8057,11.8277,11.8057,11.8112,244800.0
2005-09-29 14:30:00,21.5,21.52,21.49,21.51,98800.0,11.8112,11.8222,11.8057,11.8167,98800.0
2005-09-29 14:40:00,21.51,21.55,21.5,21.51,210400.0,11.8167,11.8387,11.8112,11.8167,210400.0
2005-09-29 14:50:00,21.52,21.53,21.48,21.5,330400.0,11.8222,11.8277,11.8002,11.8112,330400.0
2005-09-29 15:00:00,21.5,21.51,21.49,21.5,307200.0,11.8112,11.8167,11.8057,11.8112,307200.0
2005-09-29 15:10:00,21.5,21.53,21.5,21.53,339400.0,11.8112,11.8277,11.8112,11.8277,339400.0
2005-09-29 15:20:00,21.54,21.54,21.5,21.51,305000.0,11.8332,11.8332,11.8112,11.8167,305000.0
2005-09-29 15:30:00,21.51,21.52,21.5,21.5,462400.0,11.8167,11.8222,11.8112,11.8112,462400.0
2005-09-29 15:40:00,21.49,21.52,21.45,21.51,755000.0,11.8057,11.8222,11.7837,11.8167,755000.0
2005-09-29 15:50:00,21.52,21.56,21.51,21.55,1227000.0,11.8222,11.8442,11.8167,11.8387,1227000.0
2005-09-30 09:30:00,21.6,21.68,21.58,21.66,950400.0,11.8662,11.9101,11.8552,11.8991,950400.0
2005-09-30 09:40:00,21.66,21.7,21.64,21.67,562000.0,11.8991,11.9211,11.8881,11.9046,562000.0
2005-09-30 09:50:00,21.67,21.68,21.62,21.68,328400.0,11.9046,11.9101,11.8771,11.9101,328400.0
2005-09-30 10:00:00,21.68,21.68,21.59,21.65,269800.0,11.9101,11.9101,11.8607,11.8936,269800.0
2005-09-30 10:10:00,21.63,21.65,21.59,21.6,250400.0,11.8826,11.8936,11.8607,11.8662,250400.0
2005-09-30 10:20:00,21.6,21.62,21.56,21.58,263600.0,11.8662,11.8771,11.8442,11.8552,263600.0
2005-09-30 10:30:00,21.58,21.6,21.53,21.53,275400.0,11.8552,11.8662,11.8277,11.8277,275400.0
2005-09-30 10:40:00,21.52,21.55,21.5,21.5,288000.0,11.8222,11.8387,11.8112,11.8112,288000.0
2005-09-30 10:50:00,21.51,21.54,21.51,21.53,244600.0,11.8167,11.8332,11.8167,11.8277,244600.0
2005-09-30 11:00:00,21.53,21.54,21.5,21.52,206200.0,11.8277,11.8332,11.8112,11.8222,206200.0
2005-09-30 11:10:00,21.52,21.53,21.5,21.51,146800.0,11.8222,11.8277,11.8112,11.8167,146800.0
2005-09-30 11:20:00,21.52,21.54,21.51,21.52,197400.0,11.8222,11.8332,11.8167,11.8222,197400.0
2005-09-30 11:30:00,21.53,21.53,21.5,21.5,135400.0,11.8277,11.8277,11.8112,11.8112,135400.0
2005-09-30 11:40:00,21.5,21.52,21.5,21.5,55800.0,11.8112,11.8222,11.8112,11.8112,55800.0
2005-09-30 11:50:00,21.5,21.51,21.48,21.5,137400.0,11.8112,11.8167,11.8002,11.8112,137400.0
2005-09-30 12:00:00,21.5,21.5,21.49,21.5,46800.0,11.8112,11.8112,11.8057,11.8112,46800.0
2005-09-30 12:10:00,21.5,21.5,21.49,21.49,100800.0,11.8112,11.8112,11.8057,11.8057,100800.0
2005-09-30 12:20:00,21.5,21.5,21.49,21.5,79800.0,11.8112,11.8112,11.8057,11.8112,79800.0
2005-09-30 12:30:00,21.5,21.5,21.5,21.5,62200.0,11.8112,11.8112,11.8112,11.8112,62200.0
2005-09-30 12:40:00,21.5,21.5,21.5,21.5,165200.0,11.8112,11.8112,11.8112,11.8112,165200.0
2005-09-30 12:50:00,21.5,21.5,21.49,21.5,73400.0,11.8112,11.8112,11.8057,11.8112,73400.0
2005-09-30 13:00:00,21.5,21.5,21.49,21.5,110800.0,11.8112,11.8112,11.8057,11.8112,110800.0
2005-09-30 13:10:00,21.5,21.52,21.49,21.5,142600.0,11.8112,11.8222,11.8057,11.8112,142600.0
2005-09-30 13:20:00,21.5,21.52,21.5,21.52,77000.0,11.8112,11.8222,11.8112,11.8222,77000.0
2005-09-30 13:30:00,21.52,21.55,21.52,21.52,151200.0,11.8222,11.8387,11.8222,11.8222,151200.0
2005-09-30 13:40:00,21.52,21.53,21.5,21.52,82800.0,11.8222,11.8277,11.8112,11.8222,82800.0
2005-09-30 13:50:00,21.52,21.56,21.51,21.55,131400.0,11.8222,11.8442,11.8167,11.8387,131400.0
2005-09-30 14:00:00,21.55,21.56,21.53,21.54,126000.0,11.8387,11.8442,11.8277,11.8332,126000.0
2005-09-30 14:10:00,21.54,21.55,21.54,21.54,65800.0,11.8332,11.8387,11.8332,11.8332,65800.0
2005-09-30 14:20:00,21.54,21.55,21.54,21.55,175200.0,11.8332,11.8387,11.8332,11.8387,175200.0
2005-09-30 14:30:00,21.55,21.55,21.54,21.55,204800.0,11.8387,11.8387,11.8332,11.8387,204800.0
2005-09-30 14:40:00,21.54,21.55,21.54,21.55,109400.0,11.8332,11.8387,11.8332,11.8387,109400.0
2005-09-30 14:50:00,21.55,21.55,21.53,21.54,149400.0,11.8387,11.8387,11.8277,11.8332,149400.0
2005-09-30 15:00:00,21.54,21.55,21.54,21.55,160200.0,11.8332,11.8387,11.8332,11.8387,160200.0
2005-09-30 15:10:00,21.55,21.56,21.54,21.55,223800.0,11.8387,11.8442,11.8332,11.8387,223800.0
2005-09-30 15:20:00,21.55,21.56,21.55,21.56,137800.0,11.8387,11.8442,11.8387,11.8442,137800.0
2005-09-30 15:30:00,21.56,21.58,21.55,21.56,238200.0,11.8442,11.8552,11.8387,11.8442,238200.0
2005-09-30 15:40:00,21.57,21.58,21.55,21.56,251800.0,11.8497,11.8552,11.8387,11.8442,251800.0
2005-09-30 15:50:00,21.56,21.59,21.56,21.59,368400.0,11.8442,11.8607,11.8442,11.8607,368400.0
2005-10-03 09:30:00,21.61,21.65,21.6,21.61,305400.0,11.8716,11.8936,11.8662,11.8716,305400.0
2005-10-03 09:40:00,21.61,21.67,21.61,21.66,154000.0,11.8716,11.9046,11.8716,11.8991,154000.0
2005-10-03 09:50:00,21.66,21.67,21.63,21.64,175600.0,11.8991,11.9046,11.8826,11.8881,175600.0
2005-10-03 10:00:00,21.65,21.65,21.59,21.61,291800.0,11.8936,11.8936,11.8607,11.8716,291800.0
2005-10-03 10:10:00,21.62,21.63,21.57,21.58,344000.0,11.8771,11.8826,11.8497,11.8552,344000.0
2005-10-03 10:20:00,21.57,21.61,21.57,21.61,359000.0,11.8497,11.8716,11.8497,11.8716,359000.0
2005-10-03 10:30:00,21.6,21.61,21.59,21.61,215000.0,11.8662,11.8716,11.8607,11.8716,215000.0
2005-10-03 10:40:00,21.61,21.64,21.6,21.64,286400.0,11.8716,11.8881,11.8662,11.8881,286400.0
2005-10-03 10:50:00,21.64,21.7,21.64,21.65,345000.0,11.8881,11.9211,11.8881,11.8936,345000.0
2005-10-03 11:00:00,21.66,21.71,21.65,21.7,290400.0,11.8991,11.9266,11.8936,11.9211,290400.0
2005-10-03 11:10:00,21.7,21.73,21.69,21.73,268800.0,11.9211,11.9376,11.9156,11.9376,268800.0
2005-10-03 11:20:00,21.73,21.73,21.68,21.71,253200.0,11.9376,11.9376,11.9101,11.9266,253200.0
2005-10-03 11:30:00,21.7,21.71,21.64,21.64,203600.0,11.9211,11.9266,11.8881,11.8881,203600.0
2005-10-03 11:40:00,21.64,21.64,21.61,21.61,160400.0,11.8881,11.8881,11.8716,11.8716,160400.0
2005-10-03 11:50:00,21.61,21.61,21.6,21.61,171200.0,11.8716,11.8716,11.8662,11.8716,171200.0
2005-10-03 12:00:00,21.61,21.61,21.6,21.6,191200.0,11.8716,11.8716,11.8662,11.8662,191200.0
2005-10-03 12:10:00,21.61,21.61,21.58,21.58,200200.0,11.8716,11.8716,11.8552,11.8552,200200.0
2005-10-03 12:20:00,21.57,21.61,21.56,21.61,155800.0,11.8497,11.8716,11.8442,11.8716,155800.0
2005-10-03 12:30:00,21.61,21.61,21.59,21.6,108800.0,11.8716,11.8716,11.8607,11.8662,108800.0
2005-10-03 12:40:00,21.6,21.61,21.59,21.6,152800.0,11.8662,11.8716,11.8607,11.8662,152800.0
2005-10-03 12:50:00,21.59,21.59,21.57,21.57,151600.0,11.8607,11.8607,11.8497,11.8497,151600.0
2005-10-03 13:00:00,21.58,21.63,21.57,21.61,301800.0,11.8552,11.8826,11.8497,11.8716,301800.0
2005-10-03 13:10:00,21.63,21.7,21.63,21.68,786000.0,11.8826,11.9211,11.8826,11.9101,786000.0
2005-10-03 13:20:00,21.68,21.68,21.63,21.64,197400.0,11.9101,11.9101,11.8826,11.8881,197400.0
2005-10-03 13:30:00,21.64,21.66,21.61,21.66,221600.0,11.8881,11.8991,11.8716,11.8991,221600.0
2005-10-03 13:40:00,21.65,21.68,21.64,21.65,349400.0,11.8936,11.9101,11.8881,11.8936,349400.0
2005-10-03 13:50:00,21.66,21.67,21.63,21.65,172600.0,11.8991,11.9046,11.8826,11.8936,172600.0
2005-10-03 14:00:00,21.65,21.66,21.63,21.63,227600.0,11.8936,11.8991,11.8826,11.8826,227600.0
2005-10-03 14:10:00,21.64,21.66,21.62,21.65,171800.0,11.8881,11.8991,11.8771,11.8936,171800.0
2005-10-03 14:20:00,21.65,21.67,21.62,21.66,251600.0,11.8936,11.9046,11.8771,11.8991,251600.0
2005-10-03 14:30:00,21.66,21.68,21.65,21.68,172400.0,11.8991,11.9101,11.8936,11.9101,172400.0
2005-10-03 14:40:00,21.68,21.72,21.68,21.7,296200.0,11.9101,11.9321,11.9101,11.9211,296200.0
2005-10-03 14:50:00,21.7,21.7,21.66,21.66,322600.0,11.9211,11.9211,11.8991,11.8991,322600.0
2005-10-03 15:00:00,21.66,21.7,21.65,21.66,312200.0,11.8991,11.9211,11.8936,11.8991,312200.0
2005-10-03 15:10:00,21.66,21.66,21.63,21.65,255000.0,11.8991,11.8991,11.8826,11.8936,255000.0
2005-10-03 15:20:00,21.65,21.68,21.65,21.66,363800.0,11.8936,11.9101,11.8936,11.8991,363800.0
2005-10-03 15:30:00,21.66,21.66,21.64,21.64,441800.0,11.8991,11.8991,11.8881,11.8881,441800.0
2005-10-03 15:40:00,21.65,21.65,21.61,21.61,426200.0,11.8936,11.8936,11.8716,11.8716,426200.0
2005-10-03 15:50:00,21.61,21.63,21.6,21.62,452000.0,11.8716,11.8826,11.8662,11.8771,452000.0
2005-10-04 09:30:00,21.68,21.73,21.67,21.72,574600.0,11.9101,11.9376,11.9046,11.9321,574600.0
2005-10-04 09:40:00,21.71,21.74,21.71,21.73,247000.0,11.9266,11.9431,11.9266,11.9376,247000.0
2005-10-04 09:50:00,21.73,21.74,21.71,21.71,169600.0,11.9376,11.9431,11.9266,11.9266,169600.0
2005-10-04 10:00:00,21.72,21.74,21.71,21.72,398200.0,11.9321,11.9431,11.9266,11.9321,398200.0
2005-10-04 10:10:00,21.72,21.75,21.71,21.73,509000.0,11.9321,11.9486,11.9266,11.9376,509000.0
2005-10-04 10:20:00,21.74,21.76,21.73,21.73,186000.0,11.9431,11.954,11.9376,11.9376,186000.0
2005-10-04 10:30:00,21.73,21.73,21.71,21.71,114600.0,11.9376,11.9376,11.9266,11.9266,114600.0
2005-10-04 10:40:00,21.72,21.72,21.71,21.72,106400.0,11.9321,11.9321,11.9266,11.9321,106400.0
2005-10-04 10:50:00,21.71,21.75,21.71,21.74,138600.0,11.9266,11.9486,11.9266,11.9431,138600.0
2005-10-04 11:00:00,21.74,21.75,21.72,21.73,160800.0,11.9431,11.9486,11.9321,11.9376,160800.0
2005-10-04 11:10:00,21.72,21.74,21.71,21.73,173000.0,11.9321,11.9431,11.9266,11.9376,173000.0
2005-10-04 11:20:00,21.75,21.78,21.71,21.78,216200.0,11.9486,11.965,11.9266,11.965,216200.0
2005-10-04 11:30:00,21.77,21.8,21.75,21.77,291000.0,11.9595,11.976,11.9486,11.9595,291000.0
2005-10-04 11:40:00,21.77,21.78,21.73,21.74,151200.0,11.9595,11.965,11.9376,11.9431,151200.0
2005-10-04 11:50:00,21.74,21.74,21.71,21.72,159800.0,11.9431,11.9431,11.9266,11.9321,159800.0
2005-10-04 12:00:00,21.73,21.73,21.68,21.68,119800.0,11.9376,11.9376,11.9101,11.9101,119800.0
2005-10-04 12:10:00,21.68,21.7,21.67,21.68,103800.0,11.9101,11.9211,11.9046,11.9101,103800.0
2005-10-04 12:20:00,21.68,21.68,21.65,21.67,103400.0,11.9101,11.9101,11.8936,11.9046,103400.0
2005-10-04 12:30:00,21.67,21.68,21.65,21.65,114800.0,11.9046,11.9101,11.8936,11.8936,114800.0
2005-10-04 12:40:00,21.65,21.66,21.65,21.65,79200.0,11.8936,11.8991,11.8936,11.8936,79200.0
2005-10-04 12:50:00,21.65,21.65,21.63,21.65,116000.0,11.8936,11.8936,11.8826,11.8936,116000.0
2005-10-04 13:00:00,21.65,21.67,21.64,21.67,103400.0,11.8936,11.9046,11.8881,11.9046,103400.0
2005-10-04 13:10:00,21.66,21.68,21.66,21.68,173000.0,11.8991,11.9101,11.8991,11.9101,173000.0
2005-10-04 13:20:00,21.68,21.7,21.67,21.67,203200.0,11.9101,11.9211,11.9046,11.9046,203200.0
2005-10-04 13:30:00,21.67,21.67,21.63,21.65,141600.0,11.9046,11.9046,11.8826,11.8936,141600.0
2005-10-04 13:40:00,21.65,21.66,21.64,21.66,72400.0,11.8936,11.8991,11.8881,11.8991,72400.0
2005-10-04 13:50:00,21.66,21.66,21.6,21.65,134800.0,11.8991,11.8991,11.8662,11.8936,134800.0
2005-10-04 14:00:00,21.64,21.65,21.62,21.63,136600.0,11.8881,11.8936,11.8771,11.8826,136600.0
2005-10-04 14:10:00,21.63,21.64,21.61,21.61,110400.0,11.8826,11.8881,11.8716,11.8716,110400.0
2005-10-04 14:20:00,21.62,21.63,21.54,21.56,288600.0,11.8771,11.8826,11.8332,11.8442,288600.0
2005-10-04 14:30:00,21.55,21.57,21.52,21.56,345400.0,11.8387,11.8497,11.8222,11.8442,345400.0
2005-10-04 14:40:00,21.56,21.58,21.55,21.56,173400.0,11.8442,11.8552,11.8387,11.8442,173400.0
2005-10-04 14:50:00,21.57,21.58,21.5,21.52,255600.0,11.8497,11.8552,11.8112,11.8222,255600.0
2005-10-04 15:00:00,21.52,21.56,21.51,21.53,188200.0,11.8222,11.8442,11.8167,11.8277,188200.0
2005-10-04 15:10:00,21.53,21.55,21.5,21.52,409600.0,11.8277,11.8387,11.8112,11.8222,409600.0
2005-10-04 15:20:00,21.52,21.55,21.51,21.54,282400.0,11.8222,11.8387,11.8167,11.8332,282400.0
2005-10-04 15:30:00,21.54,21.61,21.54,21.61,609400.0,11.8332,11.8716,11.8332,11.8716,609400.0
2005-10-04 15:40:00,21.61,21.61,21.58,21.58,551200.0,11.8716,11.8716,11.8552,11.8552,551200.0
2005-10-04 15:50:00,21.58,21.58,21.52,21.53,641000.0,11.8552,11.8552,11.8222,11.8277,641000.0
2005-10-05 09:30:00,21.48,21.58,21.48,21.58,458000.0,11.8002,11.8552,11.8002,11.8552,458000.0
2005-10-05 09:40:00,21.58,21.59,21.51,21.57,212600.0,11.8552,11.8607,11.8167,11.8497,212600.0
2005-10-05 09:50:00,21.56,21.56,21.5,21.54,226600.0,11.8442,11.8442,11.8112,11.8332,226600.0
2005-10-05 10:00:00,21.53,21.54,21.46,21.5,221200.0,11.8277,11.8332,11.7892,11.8112,221200.0
2005-10-05 10:10:00,21.5,21.53,21.47,21.51,195400.0,11.8112,11.8277,11.7947,11.8167,195400.0
2005-10-05 10:20:00,21.5,21.54,21.48,21.5,191400.0,11.8112,11.8332,11.8002,11.8112,191400.0
2005-10-05 10:30:00,21.48,21.5,21.41,21.46,362800.0,11.8002,11.8112,11.7618,11.7892,362800.0
2005-10-05 10:40:00,21.46,21.48,21.43,21.43,198200.0,11.7892,11.8002,11.7728,11.7728,198200.0
2005-10-05 10:50:00,21.43,21.46,21.41,21.46,156800.0,11.7728,11.7892,11.7618,11.7892,156800.0
2005-10-05 11:00:00,21.46,21.48,21.43,21.48,204800.0,11.7892,11.8002,11.7728,11.8002,204800.0
2005-10-05 11:10:00,21.48,21.52,21.46,21.5,193200.0,11.8002,11.8222,11.7892,11.8112,193200.0
2005-10-05 11:20:00,21.5,21.51,21.39,21.4,191600.0,11.8112,11.8167,11.7508,11.7563,191600.0
2005-10-05 11:30:00,21.4,21.43,21.38,21.42,339400.0,11.7563,11.7728,11.7453,11.7673,339400.0
2005-10-05 11:40:00,21.42,21.46,21.4,21.4,169600.0,11.7673,11.7892,11.7563,11.7563,169600.0
2005-10-05 11:50:00,21.39,21.4,21.36,21.38,392800.0,11.7508,11.7563,11.7343,11.7453,392800.0
2005-10-05 12:00:00,21.38,21.43,21.36,21.41,392400.0,11.7453,11.7728,11.7343,11.7618,392400.0
2005-10-05 12:10:00,21.41,21.45,21.4,21.44,209600.0,11.7618,11.7837,11.7563,11.7783,209600.0
2005-10-05 12:20:00,21.45,21.47,21.45,21.46,138000.0,11.7837,11.7947,11.7837,11.7892,138000.0
2005-10-05 12:30:00,21.46,21.5,21.45,21.48,122000.0,11.7892,11.8112,11.7837,11.8002,122000.0
2005-10-05 12:40:00,21.48,21.48,21.45,21.46,110800.0,11.8002,11.8002,11.7837,11.7892,110800.0
2005-10-05 12:50:00,21.46,21.47,21.44,21.45,191600.0,11.7892,11.7947,11.7783,11.7837,191600.0
2005-10-05 13:00:00,21.44,21.47,21.44,21.44,105600.0,11.7783,11.7947,11.7783,11.7783,105600.0
2005-10-05 13:10:00,21.44,21.46,21.43,21.45,135400.0,11.7783,11.7892,11.7728,11.7837,135400.0
2005-10-05 13:20:00,21.45,21.48,21.43,21.45,199600.0,11.7837,11.8002,11.7728,11.7837,199600.0
2005-10-05 13:30:00,21.45,21.46,21.41,21.45,140000.0,11.7837,11.7892,11.7618,11.7837,140000.0
2005-10-05 13:40:00,21.45,21.46,21.43,21.43,122000.0,11.7837,11.7892,11.7728,11.7728,122000.0
2005-10-05 13:50:00,21.43,21.46,21.41,21.45,144200.0,11.7728,11.7892,11.7618,11.7837,144200.0
2005-10-05 14:00:00,21.45,21.46,21.42,21.45,114400.0,11.7837,11.7892,11.7673,11.7837,114400.0
2005-10-05 14:10:00,21.45,21.46,21.43,21.45,289400.0,11.7837,11.7892,11.7728,11.7837,289400.0
2005-10-05 14:20:00,21.45,21.5,21.44,21.46,247400.0,11.7837,11.8112,11.7783,11.7892,247400.0
2005-10-05 14:30:00,21.45,21.46,21.43,21.43,315400.0,11.7837,11.7892,11.7728,11.7728,315400.0
2005-10-05 14:40:00,21.43,21.46,21.43,21.45,324800.0,11.7728,11.7892,11.7728,11.7837,324800.0
2005-10-05 14:50:00,21.45,21.48,21.43,21.43,185800.0,11.7837,11.8002,11.7728,11.7728,185800.0
2005-10-05 15:00:00,21.43,21.45,21.42,21.43,273200.0,11.7728,11.7837,11.7673,11.7728,273200.0
2005-10-05 15:10:00,21.43,21.43,21.35,21.35,359200.0,11.7728,11.7728,11.7288,11.7288,359200.0
2005-10-05 15:20:00,21.36,21.39,21.33,21.39,445000.0,11.7343,11.7508,11.7178,11.7508,445000.0
2005-10-05 15:30:00,21.39,21.39,21.33,21.36,438600.0,11.7508,11.7508,11.7178,11.7343,438600.0
2005-10-05 15:40:00,21.36,21.38,21.33,21.36,442200.0,11.7343,11.7453,11.7178,11.7343,442200.0
2005-10-05 15:50:00,21.36,21.38,21.33,21.34,479000.0,11.7343,11.7453,11.7178,11.7233,479000.0
2005-10-06 09:30:00,21.33,21.38,21.3,21.38,407000.0,11.7178,11.7453,11.7013,11.7453,407000.0
2005-10-06 09:40:00,21.38,21.41,21.36,21.36,209200.0,11.7453,11.7618,11.7343,11.7343,209200.0
2005-10-06 09:50:00,21.36,21.43,21.36,21.43,505400.0,11.7343,11.7728,11.7343,11.7728,505400.0
2005-10-06 10:00:00,21.43,21.43,21.38,21.38,362400.0,11.7728,11.7728,11.7453,11.7453,362400.0
2005-10-06 10:10:00,21.38,21.43,21.38,21.4,282000.0,11.7453,11.7728,11.7453,11.7563,282000.0
2005-10-06 10:20:00,21.4,21.44,21.38,21.41,266400.0,11.7563,11.7783,11.7453,11.7618,266400.0
2005-10-06 10:30:00,21.41,21.44,21.37,21.38,278000.0,11.7618,11.7783,11.7398,11.7453,278000.0
2005-10-06 10:40:00,21.39,21.43,21.39,21.43,213000.0,11.7508,11.7728,11.7508,11.7728,213000.0
2005-10-06 10:50:00,21.42,21.42,21.38,21.39,177000.0,11.7673,11.7673,11.7453,11.7508,177000.0
2005-10-06 11:00:00,21.39,21.39,21.35,21.39,230400.0,11.7508,11.7508,11.7288,11.7508,230400.0
2005-10-06 11:10:00,21.39,21.41,21.38,21.4,192800.0,11.7508,11.7618,11.7453,11.7563,192800.0
2005-10-06 11:20:00,21.4,21.41,21.38,21.38,178200.0,11.7563,11.7618,11.7453,11.7453,178200.0
2005-10-06 11:30:00,21.38,21.38,21.3,21.3,1132000.0,11.7453,11.7453,11.7013,11.7013,1132000.0
2005-10-06 11:40:00,21.31,21.31,21.25,21.27,298800.0,11.7068,11.7068,11.6739,11.6849,298800.0
2005-10-06 11:50:00,21.27,21.32,21.24,21.32,136400.0,11.6849,11.7123,11.6684,11.7123,136400.0
2005-10-06 12:00:00,21.31,21.34,21.31,21.32,278000.0,11.7068,11.7233,11.7068,11.7123,278000.0
2005-10-06 12:10:00,21.33,21.34,21.31,21.32,183000.0,11.7178,11.7233,11.7068,11.7123,183000.0
2005-10-06 12:20:00,21.32,21.35,21.25,21.28,281400.0,11.7123,11.7288,11.6739,11.6904,281400.0
2005-10-06 12:30:00,21.27,21.29,21.23,21.25,299200.0,11.6849,11.6959,11.6629,11.6739,299200.0
2005-10-06 12:40:00,21.25,21.28,21.22,21.26,291800.0,11.6739,11.6904,11.6574,11.6794,291800.0
2005-10-06 12:50:00,21.26,21.27,21.25,21.25,231000.0,11.6794,11.6849,11.6739,11.6739,231000.0
2005-10-06 13:00:00,21.25,21.32,21.25,21.3,248000.0,11.6739,11.7123,11.6739,11.7013,248000.0
2005-10-06 13:10:00,21.3,21.33,21.29,21.3,91400.0,11.7013,11.7178,11.6959,11.7013,91400.0
2005-10-06 13:20:00,21.31,21.31,21.28,21.29,138200.0,11.7068,11.7068,11.6904,11.6959,138200.0
2005-10-06 13:30:00,21.29,21.32,21.29,21.29,273200.0,11.6959,11.7123,11.6959,11.6959,273200.0
2005-10-06 13:40:00,21.3,21.32,21.28,21.3,187400.0,11.7013,11.7123,11.6904,11.7013,187400.0
2005-10-06 13:50:00,21.31,21.31,21.25,21.25,329200.0,11.7068,11.7068,11.6739,11.6739,329200.0
2005-10-06 14:00:00,21.25,21.27,21.22,21.26,401000.0,11.6739,11.6849,11.6574,11.6794,401000.0
2005-10-06 14:10:00,21.26,21.33,21.25,21.32,213400.0,11.6794,11.7178,11.6739,11.7123,213400.0
2005-10-06 14:20:00,21.32,21.32,21.28,21.32,206600.0,11.7123,11.7123,11.6904,11.7123,206600.0
2005-10-06 14:30:00,21.32,21.33,21.29,21.31,233000.0,11.7123,11.7178,11.6959,11.7068,233000.0
2005-10-06 14:40:00,21.31,21.34,21.31,21.33,196200.0,11.7068,11.7233,11.7068,11.7178,196200.0
2005-10-06 14:50:00,21.33,21.34,21.26,21.34,379400.0,11.7178,11.7233,11.6794,11.7233,379400.0
2005-10-06 15:00:00,21.34,21.34,21.29,21.31,385000.0,11.7233,11.7233,11.6959,11.7068,385000.0
2005-10-06 15:10:00,21.31,21.35,21.3,21.32,271000.0,11.7068,11.7288,11.7013,11.7123,271000.0
2005-10-06 15:20:00,21.33,21.33,21.25,21.25,497000.0,11.7178,11.7178,11.6739,11.6739,497000.0
2005-10-06 15:30:00,21.25,21.28,21.23,21.25,549000.0,11.6739,11.6904,11.6629,11.6739,549000.0
2005-10-06 15:40:00,21.25,21.38,21.25,21.38,851600.0,11.6739,11.7453,11.6739,11.7453,851600.0
2005-10-06 15:50:00,21.39,21.43,21.35,21.35,683600.0,11.7508,11.7728,11.7288,11.7288,683600.0
2005-10-07 09:30:00,21.32,21.34,21.28,21.29,532800.0,11.7123,11.7233,11.6904,11.6959,532800.0
2005-10-07 09:40:00,21.28,21.28,21.17,21.18,431800.0,11.6904,11.6904,11.6299,11.6354,431800.0
2005-10-07 09:50:00,21.18,21.22,21.14,21.17,487600.0,11.6354,11.6574,11.6134,11.6299,487600.0
2005-10-07 10:00:00,21.16,21.2,21.15,21.17,674800.0,11.6244,11.6464,11.6189,11.6299,674800.0
2005-10-07 10:10:00,21.18,21.21,21.16,21.18,411400.0,11.6354,11.6519,11.6244,11.6354,411400.0
2005-10-07 10:20:00,21.18,21.23,21.15,21.18,299400.0,11.6354,11.6629,11.6189,11.6354,299400.0
2005-10-07 10:30:00,21.18,21.18,21.15,21.16,380400.0,11.6354,11.6354,11.6189,11.6244,380400.0
2005-10-07 10:40:00,21.16,21.18,21.11,21.14,469600.0,11.6244,11.6354,11.597,11.6134,469600.0
2005-10-07 10:50:00,21.14,21.2,21.13,21.16,545200.0,11.6134,11.6464,11.608,11.6244,545200.0
2005-10-07 11:00:00,21.16,21.2,21.15,21.16,504000.0,11.6244,11.6464,11.6189,11.6244,504000.0
2005-10-07 11:10:00,21.16,21.16,21.12,21.14,298200.0,11.6244,11.6244,11.6025,11.6134,298200.0
2005-10-07 11:20:00,21.14,21.15,21.13,21.13,325200.0,11.6134,11.6189,11.608,11.608,325200.0
2005-10-07 11:30:00,21.13,21.15,21.12,21.13,346000.0,11.608,11.6189,11.6025,11.608,346000.0
2005-10-07 11:40:00,21.13,21.13,21.09,21.09,289400.0,11.608,11.608,11.586,11.586,289400.0
2005-10-07 11:50:00,21.09,21.11,21.08,21.08,374600.0,11.586,11.597,11.5805,11.5805,374600.0
2005-10-07 12:00:00,21.09,21.1,21.07,21.08,298600.0,11.586,11.5915,11.575,11.5805,298600.0
2005-10-07 12:10:00,21.08,21.08,21.04,21.04,286400.0,11.5805,11.5805,11.5585,11.5585,286400.0
2005-10-07 12:20:00,21.03,21.05,21.02,21.05,356800.0,11.553,11.564,11.5475,11.564,356800.0
2005-10-07 12:30:00,21.05,21.07,21.02,21.04,352200.0,11.564,11.575,11.5475,11.5585,352200.0
2005-10-07 12:40:00,21.04,21.08,21.04,21.05,286200.0,11.5585,11.5805,11.5585,11.564,286200.0
2005-10-07 12:50:00,21.05,21.05,21.04,21.05,113800.0,11.564,11.564,11.5585,11.564,113800.0
2005-10-07 13:00:00,21.05,21.05,21.04,21.05,164200.0,11.564,11.564,11.5585,11.564,164200.0
2005-10-07 13:10:00,21.04,21.05,21.03,21.03,361200.0,11.5585,11.564,11.553,11.553,361200.0
2005-10-07 13:20:00,21.04,21.04,21.03,21.03,165400.0,11.5585,11.5585,11.553,11.553,165400.0
2005-10-07 13:30:00,21.04,21.04,21.03,21.04,139800.0,11.5585,11.5585,11.553,11.5585,139800.0
2005-10-07 13:40:00,21.04,21.04,21.04,21.04,206600.0,11.5585,11.5585,11.5585,11.5585,206600.0
2005-10-07 13:50:00,21.04,21.08,21.04,21.07,240800.0,11.5585,11.5805,11.5585,11.575,240800.0
2005-10-07 14:00:00,21.08,21.12,21.04,21.06,270000.0,11.5805,11.6025,11.5585,11.5695,270000.0
2005-10-07 14:10:00,21.06,21.07,21.05,21.06,183400.0,11.5695,11.575,11.564,11.5695,183400.0
2005-10-07 14:20:00,21.06,21.06,21.05,21.06,177600.0,11.5695,11.5695,11.564,11.5695,177600.0
2005-10-07 14:30:00,21.06,21.06,21.05,21.06,268800.0,11.5695,11.5695,11.564,11.5695,268800.0
2005-10-07 14:40:00,21.06,21.1,21.06,21.09,378200.0,11.5695,11.5915,11.5695,11.586,378200.0
2005-10-07 14:50:00,21.09,21.09,21.07,21.08,255600.0,11.586,11.586,11.575,11.5805,255600.0
2005-10-07 15:00:00,21.08,21.08,21.05,21.08,380600.0,11.5805,11.5805,11.564,11.5805,380600.0
2005-10-07 15:10:00,21.08,21.11,21.07,21.09,296200.0,11.5805,11.597,11.575,11.586,296200.0
2005-10-07 15:20:00,21.1,21.13,21.09,21.13,328400.0,11.5915,11.608,11.586,11.608,328400.0
2005-10-07 15:30:00,21.13,21.13,21.08,21.1,381200.0,11.608,11.608,11.5805,11.5915,381200.0
2005-10-07 15:40:00,21.1,21.11,21.08,21.11,542600.0,11.5915,11.597,11.5805,11.597,542600.0
2005-10-07 15:50:00,21.11,21.11,21.09,21.11,872200.0,11.597,11.597,11.586,11.597,872200.0
2005-10-10 09:30:00,21.07,21.1,21.05,21.1,428400.0,11.575,11.5915,11.564,11.5915,428400.0
2005-10-10 09:40:00,21.11,21.14,21.08,21.14,252800.0,11.597,11.6134,11.5805,11.6134,252800.0
2005-10-10 09:50:00,21.15,21.15,21.07,21.09,635000.0,11.6189,11.6189,11.575,11.586,635000.0
2005-10-10 10:00:00,21.09,21.1,21.02,21.1,233000.0,11.586,11.5915,11.5475,11.5915,233000.0
2005-10-10 10:10:00,21.09,21.1,21.06,21.09,182600.0,11.586,11.5915,11.5695,11.586,182600.0
2005-10-10 10:20:00,21.08,21.11,21.08,21.09,124600.0,11.5805,11.597,11.5805,11.586,124600.0
2005-10-10 10:30:00,21.09,21.1,21.07,21.07,180400.0,11.586,11.5915,11.575,11.575,180400.0
2005-10-10 10:40:00,21.07,21.1,21.05,21.06,194400.0,11.575,11.5915,11.564,11.5695,194400.0
2005-10-10 10:50:00,21.06,21.08,21.01,21.05,141200.0,11.5695,11.5805,11.542,11.564,141200.0
2005-10-10 11:00:00,21.06,21.11,21.06,21.1,209000.0,11.5695,11.597,11.5695,11.5915,209000.0
2005-10-10 11:10:00,21.1,21.11,21.05,21.06,158000.0,11.5915,11.597,11.564,11.5695,158000.0
2005-10-10 11:20:00,21.06,21.07,21.04,21.05,143000.0,11.5695,11.575,11.5585,11.564,143000.0
2005-10-10 11:30:00,21.05,21.06,21.0,21.0,278600.0,11.564,11.5695,11.5365,11.5365,278600.0
2005-10-10 11:40:00,21.01,21.03,21.0,21.01,173600.0,11.542,11.553,11.5365,11.542,173600.0
2005-10-10 11:50:00,21.0,21.04,21.0,21.03,140400.0,11.5365,11.5585,11.5365,11.553,140400.0
2005-10-10 12:00:00,21.03,21.05,21.01,21.03,157400.0,11.553,11.564,11.542,11.553,157400.0
2005-10-10 12:10:00,21.03,21.04,21.02,21.03,184000.0,11.553,11.5585,11.5475,11.553,184000.0
2005-10-10 12:20:00,21.03,21.04,21.0,21.02,147000.0,11.553,11.5585,11.5365,11.5475,147000.0
2005-10-10 12:30:00,21.02,21.03,21.01,21.03,116200.0,11.5475,11.553,11.542,11.553,116200.0
2005-10-10 12:40:00,21.03,21.07,21.01,21.02,200400.0,11.553,11.575,11.542,11.5475,200400.0
2005-10-10 12:50:00,21.02,21.06,21.01,21.02,296400.0,11.5475,11.5695,11.542,11.5475,296400.0
2005-10-10 13:00:00,21.02,21.04,21.01,21.03,53400.0,11.5475,11.5585,11.542,11.553,53400.0
2005-10-10 13:10:00,21.03,21.07,21.02,21.04,56400.0,11.553,11.575,11.5475,11.5585,56400.0
2005-10-10 13:20:00,21.05,21.05,21.01,21.04,70000.0,11.564,11.564,11.542,11.5585,70000.0
2005-10-10 13:30:00,21.04,21.07,21.04,21.06,121800.0,11.5585,11.575,11.5585,11.5695,121800.0
2005-10-10 13:40:00,21.06,21.07,21.02,21.02,140800.0,11.5695,11.575,11.5475,11.5475,140800.0
2005-10-10 13:50:00,21.02,21.03,21.0,21.02,96000.0,11.5475,11.553,11.5365,11.5475,96000.0
2005-10-10 14:00:00,21.02,21.02,20.99,20.99,141000.0,11.5475,11.5475,11.531,11.531,141000.0
2005-10-10 14:10:00,21.0,21.01,20.98,20.99,167800.0,11.5365,11.542,11.5255,11.531,167800.0
2005-10-10 14:20:00,20.98,21.0,20.93,20.96,344200.0,11.5255,11.5365,11.4981,11.5146,344200.0
2005-10-10 14:30:00,20.96,20.99,20.95,20.96,195600.0,11.5146,11.531,11.5091,11.5146,195600.0
2005-10-10 14:40:00,20.96,20.98,20.95,20.96,192800.0,11.5146,11.5255,11.5091,11.5146,192800.0
2005-10-10 14:50:00,20.95,20.99,20.93,20.96,189000.0,11.5091,11.531,11.4981,11.5146,189000.0
2005-10-10 15:00:00,20.95,20.96,20.93,20.94,262200.0,11.5091,11.5146,11.4981,11.5036,262200.0
2005-10-10 15:10:00,20.93,20.95,20.93,20.93,221800.0,11.4981,11.5091,11.4981,11.4981,221800.0
2005-10-10 15:20:00,20.93,20.99,20.93,20.97,395600.0,11.4981,11.531,11.4981,11.5201,395600.0
2005-10-10 15:30:00,20.97,21.04,20.93,21.02,348000.0,11.5201,11.5585,11.4981,11.5475,348000.0
2005-10-10 15:40:00,21.02,21.03,21.0,21.02,395600.0,11.5475,11.553,11.5365,11.5475,395600.0
2005-10-10 15:50:00,21.03,21.03,20.99,21.0,489200.0,11.553,11.553,11.531,11.5365,489200.0
2005-10-11 09:30:00,20.93,20.93,20.85,20.91,616200.0,11.4981,11.4981,11.4541,11.4871,616200.0
2005-10-11 09:40:00,20.91,20.93,20.86,20.93,471200.0,11.4871,11.4981,11.4596,11.4981,471200.0
2005-10-11 09:50:00,20.93,20.93,20.88,20.89,302400.0,11.4981,11.4981,11.4706,11.4761,302400.0
2005-10-11 10:00:00,20.89,20.89,20.85,20.87,351800.0,11.4761,11.4761,11.4541,11.4651,351800.0
2005-10-11 10:10:00,20.87,20.92,20.86,20.92,138400.0,11.4651,11.4926,11.4596,11.4926,138400.0
2005-10-11 10:20:00,20.91,20.98,20.9,20.98,248800.0,11.4871,11.5255,11.4816,11.5255,248800.0
2005-10-11 10:30:00,20.98,21.0,20.94,20.94,142200.0,11.5255,11.5365,11.5036,11.5036,142200.0
2005-10-11 10:40:00,20.93,20.98,20.93,20.97,131800.0,11.4981,11.5255,11.4981,11.5201,131800.0
2005-10-11 10:50:00,20.97,20.98,20.92,20.95,153400.0,11.5201,11.5255,11.4926,11.5091,153400.0
2005-10-11 11:00:00,20.94,20.97,20.91,20.96,241200.0,11.5036,11.5201,11.4871,11.5146,241200.0
2005-10-11 11:10:00,20.96,21.0,20.93,20.98,191000.0,11.5146,11.5365,11.4981,11.5255,191000.0
2005-10-11 11:20:00,20.98,21.0,20.93,20.95,159800.0,11.5255,11.5365,11.4981,11.5091,159800.0
2005-10-11 11:30:00,20.95,20.98,20.93,20.96,112200.0,11.5091,11.5255,11.4981,11.5146,112200.0
2005-10-11 11:40:00,20.96,20.98,20.94,20.94,117600.0,11.5146,11.5255,11.5036,11.5036,117600.0
2005-10-11 11:50:00,20.95,20.96,20.94,20.96,128200.0,11.5091,11.5146,11.5036,11.5146,128200.0
2005-10-11 12:00:00,20.96,20.99,20.95,20.95,133400.0,11.5146,11.531,11.5091,11.5091,133400.0
2005-10-11 12:10:00,20.95,20.96,20.9,20.91,333200.0,11.5091,11.5146,11.4816,11.4871,333200.0
2005-10-11 12:20:00,20.9,20.91,20.88,20.91,265800.0,11.4816,11.4871,11.4706,11.4871,265800.0
2005-10-11 12:30:00,20.9,20.93,20.9,20.92,173600.0,11.4816,11.4981,11.4816,11.4926,173600.0
2005-10-11 12:40:00,20.92,20.94,20.91,20.92,149400.0,11.4926,11.5036,11.4871,11.4926,149400.0
2005-10-11 12:50:00,20.91,20.92,20.9,20.9,132600.0,11.4871,11.4926,11.4816,11.4816,132600.0
2005-10-11 13:00:00,20.9,20.92,20.89,20.89,177000.0,11.4816,11.4926,11.4761,11.4761,177000.0
2005-10-11 13:10:00,20.9,20.91,20.88,20.89,148800.0,11.4816,11.4871,11.4706,11.4761,148800.0
2005-10-11 13:20:00,20.88,20.92,20.88,20.92,96800.0,11.4706,11.4926,11.4706,11.4926,96800.0
2005-10-11 13:30:00,20.92,20.92,20.89,20.9,106800.0,11.4926,11.4926,11.4761,11.4816,106800.0
2005-10-11 13:40:00,20.9,20.9,20.88,20.88,82000.0,11.4816,11.4816,11.4706,11.4706,82000.0
2005-10-11 13:50:00,20.88,20.91,20.88,20.9,315000.0,11.4706,11.4871,11.4706,11.4816,315000.0
2005-10-11 14:00:00,20.9,20.9,20.85,20.89,264400.0,11.4816,11.4816,11.4541,11.4761,264400.0
2005-10-11 14:10:00,20.89,21.0,20.87,20.96,366400.0,11.4761,11.5365,11.4651,11.5146,366400.0
2005-10-11 14:20:00,20.96,20.99,20.94,20.94,208800.0,11.5146,11.531,11.5036,11.5036,208800.0
2005-10-11 14:30:00,20.94,20.95,20.91,20.91,140600.0,11.5036,11.5091,11.4871,11.4871,140600.0
2005-10-11 14:40:00,20.91,20.92,20.88,20.88,187000.0,11.4871,11.4926,11.4706,11.4706,187000.0
2005-10-11 14:50:00,20.88,20.9,20.82,20.85,282200.0,11.4706,11.4816,11.4377,11.4541,282200.0
2005-10-11 15:00:00,20.86,20.88,20.84,20.86,313400.0,11.4596,11.4706,11.4486,11.4596,313400.0
2005-10-11 15:10:00,20.86,20.88,20.84,20.86,372200.0,11.4596,11.4706,11.4486,11.4596,372200.0
2005-10-11 15:20:00,20.86,20.87,20.8,20.82,415000.0,11.4596,11.4651,11.4267,11.4377,415000.0
2005-10-11 15:30:00,20.81,20.82,20.79,20.81,382000.0,11.4322,11.4377,11.4212,11.4322,382000.0
2005-10-11 15:40:00,20.81,20.86,20.8,20.85,955200.0,11.4322,11.4596,11.4267,11.4541,955200.0
2005-10-11 15:50:00,20.85,20.86,20.81,20.83,761200.0,11.4541,11.4596,11.4322,11.4431,761200.0
2005-10-12 09:30:00,20.77,20.88,20.75,20.87,595800.0,11.4102,11.4706,11.3992,11.4651,595800.0
2005-10-12 09:40:00,20.87,20.99,20.86,20.97,415000.0,11.4651,11.531,11.4596,11.5201,415000.0
2005-10-12 09:50:00,20.97,20.99,20.93,20.99,308000.0,11.5201,11.531,11.4981,11.531,308000.0
2005-10-12 10:00:00,20.99,21.0,20.97,20.98,263600.0,11.531,11.5365,11.5201,11.5255,263600.0
2005-10-12 10:10:00,20.98,21.0,20.93,20.97,339200.0,11.5255,11.5365,11.4981,11.5201,339200.0
2005-10-12 10:20:00,20.97,20.98,20.9,20.93,336600.0,11.5201,11.5255,11.4816,11.4981,336600.0
2005-10-12 10:30:00,20.93,20.94,20.88,20.88,302800.0,11.4981,11.5036,11.4706,11.4706,302800.0
2005-10-12 10:40:00,20.88,20.98,20.86,20.91,380000.0,11.4706,11.5255,11.4596,11.4871,380000.0
2005-10-12 10:50:00,20.9,20.9,20.84,20.88,339800.0,11.4816,11.4816,11.4486,11.4706,339800.0
2005-10-12 11:00:00,20.87,20.89,20.85,20.89,334600.0,11.4651,11.4761,11.4541,11.4761,334600.0
2005-10-12 11:10:00,20.89,20.92,20.88,20.89,277600.0,11.4761,11.4926,11.4706,11.4761,277600.0
2005-10-12 11:20:00,20.89,20.93,20.88,20.9,430000.0,11.4761,11.4981,11.4706,11.4816,430000.0
2005-10-12 11:30:00,20.9,20.9,20.86,20.89,314800.0,11.4816,11.4816,11.4596,11.4761,314800.0
2005-10-12 11:40:00,20.89,20.89,20.85,20.86,295600.0,11.4761,11.4761,11.4541,11.4596,295600.0
2005-10-12 11:50:00,20.86,20.86,20.8,20.81,264800.0,11.4596,11.4596,11.4267,11.4322,264800.0
2005-10-12 12:00:00,20.81,20.87,20.77,20.85,281000.0,11.4322,11.4651,11.4102,11.4541,281000.0
2005-10-12 12:10:00,20.85,20.86,20.81,20.86,150000.0,11.4541,11.4596,11.4322,11.4596,150000.0
2005-10-12 12:20:00,20.86,20.87,20.82,20.83,143800.0,11.4596,11.4651,11.4377,11.4431,143800.0
2005-10-12 12:30:00,20.83,20.85,20.82,20.84,242800.0,11.4431,11.4541,11.4377,11.4486,242800.0
2005-10-12 12:40:00,20.84,20.85,20.76,20.78,202000.0,11.4486,11.4541,11.4047,11.4157,202000.0
2005-10-12 12:50:00,20.77,20.82,20.75,20.81,89400.0,11.4102,11.4377,11.3992,11.4322,89400.0
2005-10-12 13:00:00,20.81,20.83,20.8,20.81,87200.0,11.4322,11.4431,11.4267,11.4322,87200.0
2005-10-12 13:10:00,20.82,20.88,20.8,20.86,145200.0,11.4377,11.4706,11.4267,11.4596,145200.0
2005-10-12 13:20:00,20.85,20.88,20.84,20.85,161200.0,11.4541,11.4706,11.4486,11.4541,161200.0
2005-10-12 13:30:00,20.85,20.88,20.82,20.87,140000.0,11.4541,11.4706,11.4377,11.4651,140000.0
2005-10-12 13:40:00,20.86,20.88,20.84,20.84,208600.0,11.4596,11.4706,11.4486,11.4486,208600.0
2005-10-12 13:50:00,20.84,20.88,20.83,20.86,126400.0,11.4486,11.4706,11.4431,11.4596,126400.0
2005-10-12 14:00:00,20.86,20.9,20.86,20.86,170600.0,11.4596,11.4816,11.4596,11.4596,170600.0
2005-10-12 14:10:00,20.86,20.89,20.84,20.88,451400.0,11.4596,11.4761,11.4486,11.4706,451400.0
2005-10-12 14:20:00,20.88,20.9,20.83,20.9,377800.0,11.4706,11.4816,11.4431,11.4816,377800.0
2005-10-12 14:30:00,20.9,20.9,20.86,20.9,371600.0,11.4816,11.4816,11.4596,11.4816,371600.0
2005-10-12 14:40:00,20.9,20.9,20.88,20.88,260400.0,11.4816,11.4816,11.4706,11.4706,260400.0
2005-10-12 14:50:00,20.89,20.89,20.86,20.88,169400.0,11.4761,11.4761,11.4596,11.4706,169400.0
2005-10-12 15:00:00,20.87,20.91,20.85,20.89,313600.0,11.4651,11.4871,11.4541,11.4761,313600.0
2005-10-12 15:10:00,20.9,20.92,20.89,20.91,406000.0,11.4816,11.4926,11.4761,11.4871,406000.0
2005-10-12 15:20:00,20.91,20.95,20.9,20.9,438800.0,11.4871,11.5091,11.4816,11.4816,438800.0
2005-10-12 15:30:00,20.9,20.91,20.86,20.88,310800.0,11.4816,11.4871,11.4596,11.4706,310800.0
2005-10-12 15:40:00,20.88,20.93,20.86,20.92,369800.0,11.4706,11.4981,11.4596,11.4926,369800.0
2005-10-12 15:50:00,20.92,20.93,20.85,20.86,562600.0,11.4926,11.4981,11.4541,11.4596,562600.0
2005-10-13 09:30:00,20.75,20.9,20.2,20.88,573600.0,11.3992,11.4816,11.097,11.4706,573600.0
2005-10-13 09:40:00,20.88,20.89,20.8,20.82,165800.0,11.4706,11.4761,11.4267,11.4377,165800.0
2005-10-13 09:50:00,20.82,20.84,20.78,20.81,318000.0,11.4377,11.4486,11.4157,11.4322,318000.0
2005-10-13 10:00:00,20.81,20.9,20.81,20.89,271800.0,11.4322,11.4816,11.4322,11.4761,271800.0
2005-10-13 10:10:00,20.88,20.88,20.82,20.84,151800.0,11.4706,11.4706,11.4377,11.4486,151800.0
2005-10-13 10:20:00,20.83,20.88,20.82,20.88,165200.0,11.4431,11.4706,11.4377,11.4706,165200.0
2005-10-13 10:30:00,20.88,20.9,20.83,20.9,269200.0,11.4706,11.4816,11.4431,11.4816,269200.0
2005-10-13 10:40:00,20.9,20.92,20.88,20.89,130800.0,11.4816,11.4926,11.4706,11.4761,130800.0
2005-10-13 10:50:00,20.89,20.9,20.86,20.88,194400.0,11.4761,11.4816,11.4596,11.4706,194400.0
2005-10-13 11:00:00,20.89,20.92,20.86,20.87,297800.0,11.4761,11.4926,11.4596,11.4651,297800.0
2005-10-13 11:10:00,20.86,20.89,20.84,20.84,179200.0,11.4596,11.4761,11.4486,11.4486,179200.0
2005-10-13 11:20:00,20.84,20.87,20.84,20.85,163000.0,11.4486,11.4651,11.4486,11.4541,163000.0
2005-10-13 11:30:00,20.85,20.9,20.81,20.9,459400.0,11.4541,11.4816,11.4322,11.4816,459400.0
2005-10-13 11:40:00,20.9,20.91,20.83,20.83,174800.0,11.4816,11.4871,11.4431,11.4431,174800.0
2005-10-13 11:50:00,20.84,20.89,20.83,20.87,284800.0,11.4486,11.4761,11.4431,11.4651,284800.0
2005-10-13 12:00:00,20.88,20.91,20.86,20.86,160400.0,11.4706,11.4871,11.4596,11.4596,160400.0
2005-10-13 12:10:00,20.85,20.92,20.84,20.89,151800.0,11.4541,11.4926,11.4486,11.4761,151800.0
2005-10-13 12:20:00,20.89,20.89,20.83,20.86,255000.0,11.4761,11.4761,11.4431,11.4596,255000.0
2005-10-13 12:30:00,20.86,20.91,20.84,20.84,144600.0,11.4596,11.4871,11.4486,11.4486,144600.0
2005-10-13 12:40:00,20.84,20.93,20.84,20.93,164000.0,11.4486,11.4981,11.4486,11.4981,164000.0
2005-10-13 12:50:00,20.93,20.94,20.85,20.86,200800.0,11.4981,11.5036,11.4541,11.4596,200800.0
2005-10-13 13:00:00,20.85,20.87,20.82,20.83,245400.0,11.4541,11.4651,11.4377,11.4431,245400.0
2005-10-13 13:10:00,20.83,20.85,20.81,20.81,158800.0,11.4431,11.4541,11.4322,11.4322,158800.0
2005-10-13 13:20:00,20.81,20.82,20.78,20.81,142200.0,11.4322,11.4377,11.4157,11.4322,142200.0
2005-10-13 13:30:00,20.81,20.81,20.79,20.8,131000.0,11.4322,11.4322,11.4212,11.4267,131000.0
2005-10-13 13:40:00,20.8,20.82,20.75,20.81,238000.0,11.4267,11.4377,11.3992,11.4322,238000.0
2005-10-13 13:50:00,20.81,20.89,20.8,20.88,204800.0,11.4322,11.4761,11.4267,11.4706,204800.0
2005-10-13 14:00:00,20.88,20.95,20.88,20.91,288600.0,11.4706,11.5091,11.4706,11.4871,288600.0
2005-10-13 14:10:00,20.91,20.91,20.85,20.89,254600.0,11.4871,11.4871,11.4541,11.4761,254600.0
2005-10-13 14:20:00,20.88,20.96,20.85,20.86,309400.0,11.4706,11.5146,11.4541,11.4596,309400.0
2005-10-13 14:30:00,20.86,20.95,20.85,20.92,231800.0,11.4596,11.5091,11.4541,11.4926,231800.0
2005-10-13 14:40:00,20.92,20.94,20.88,20.89,216200.0,11.4926,11.5036,11.4706,11.4761,216200.0
2005-10-13 14:50:00,20.9,20.9,20.85,20.86,176400.0,11.4816,11.4816,11.4541,11.4596,176400.0
2005-10-13 15:00:00,20.85,20.88,20.85,20.85,241600.0,11.4541,11.4706,11.4541,11.4541,241600.0
2005-10-13 15:10:00,20.85,20.85,20.82,20.84,369800.0,11.4541,11.4541,11.4377,11.4486,369800.0
2005-10-13 15:20:00,20.84,20.86,20.83,20.86,224400.0,11.4486,11.4596,11.4431,11.4596,224400.0
2005-10-13 15:30:00,20.86,20.87,20.84,20.86,296200.0,11.4596,11.4651,11.4486,11.4596,296200.0
2005-10-13 15:40:00,20.85,20.9,20.83,20.88,416400.0,11.4541,11.4816,11.4431,11.4706,416400.0
2005-10-13 15:50:00,20.88,20.89,20.85,20.86,340200.0,11.4706,11.4761,11.4541,11.4596,340200.0
2005-10-14 09:30:00,20.86,20.89,20.78,20.86,665800.0,11.4596,11.4761,11.4157,11.4596,665800.0
2005-10-14 09:40:00,20.85,20.86,20.81,20.84,328200.0,11.4541,11.4596,11.4322,11.4486,328200.0
2005-10-14 09:50:00,20.85,20.87,20.81,20.84,199000.0,11.4541,11.4651,11.4322,11.4486,199000.0
2005-10-14 10:00:00,20.84,20.9,20.83,20.88,454000.0,11.4486,11.4816,11.4431,11.4706,454000.0
2005-10-14 10:10:00,20.88,20.91,20.86,20.9,350400.0,11.4706,11.4871,11.4596,11.4816,350400.0
2005-10-14 10:20:00,20.9,20.96,20.89,20.93,268200.0,11.4816,11.5146,11.4761,11.4981,268200.0
2005-10-14 10:30:00,20.93,20.98,20.92,20.98,253400.0,11.4981,11.5255,11.4926,11.5255,253400.0
2005-10-14 10:40:00,20.99,21.0,20.96,20.98,395200.0,11.531,11.5365,11.5146,11.5255,395200.0
2005-10-14 10:50:00,20.97,21.0,20.97,20.97,428200.0,11.5201,11.5365,11.5201,11.5201,428200.0
2005-10-14 11:00:00,20.98,21.0,20.95,20.99,186000.0,11.5255,11.5365,11.5091,11.531,186000.0
2005-10-14 11:10:00,20.99,21.05,20.97,21.04,388400.0,11.531,11.564,11.5201,11.5585,388400.0
2005-10-14 11:20:00,21.04,21.04,20.96,20.96,171400.0,11.5585,11.5585,11.5146,11.5146,171400.0
2005-10-14 11:30:00,20.96,21.03,20.95,21.02,258800.0,11.5146,11.553,11.5091,11.5475,258800.0
2005-10-14 11:40:00,21.02,21.03,20.99,21.01,121400.0,11.5475,11.553,11.531,11.542,121400.0
2005-10-14 11:50:00,21.01,21.04,21.0,21.04,166200.0,11.542,11.5585,11.5365,11.5585,166200.0
2005-10-14 12:00:00,21.04,21.08,21.02,21.06,210000.0,11.5585,11.5805,11.5475,11.5695,210000.0
2005-10-14 12:10:00,21.05,21.11,21.05,21.09,326400.0,11.564,11.597,11.564,11.586,326400.0
2005-10-14 12:20:00,21.09,21.09,21.06,21.06,153400.0,11.586,11.586,11.5695,11.5695,153400.0
2005-10-14 12:30:00,21.05,21.07,21.04,21.06,255800.0,11.564,11.575,11.5585,11.5695,255800.0
2005-10-14 12:40:00,21.07,21.08,21.04,21.07,283800.0,11.575,11.5805,11.5585,11.575,283800.0
2005-10-14 12:50:00,21.07,21.07,20.99,21.0,126400.0,11.575,11.575,11.531,11.5365,126400.0
2005-10-14 13:00:00,21.0,21.02,20.98,21.0,164200.0,11.5365,11.5475,11.5255,11.5365,164200.0
2005-10-14 13:10:00,21.0,21.02,20.87,21.02,164600.0,11.5365,11.5475,11.4651,11.5475,164600.0
2005-10-14 13:20:00,21.02,21.05,21.0,21.04,420200.0,11.5475,11.564,11.5365,11.5585,420200.0
2005-10-14 13:30:00,21.05,21.07,21.04,21.06,226000.0,11.564,11.575,11.5585,11.5695,226000.0
2005-10-14 13:40:00,21.05,21.08,21.03,21.04,134600.0,11.564,11.5805,11.553,11.5585,134600.0
2005-10-14 13:50:00,21.04,21.06,21.02,21.03,211000.0,11.5585,11.5695,11.5475,11.553,211000.0
2005-10-14 14:00:00,21.02,21.03,20.97,20.99,142400.0,11.5475,11.553,11.5201,11.531,142400.0
2005-10-14 14:10:00,21.0,21.0,20.97,20.99,101000.0,11.5365,11.5365,11.5201,11.531,101000.0
2005-10-14 14:20:00,20.99,21.0,20.98,21.0,81600.0,11.531,11.5365,11.5255,11.5365,81600.0
2005-10-14 14:30:00,20.99,21.01,20.98,21.0,98400.0,11.531,11.542,11.5255,11.5365,98400.0
2005-10-14 14:40:00,21.0,21.02,21.0,21.0,183000.0,11.5365,11.5475,11.5365,11.5365,183000.0
2005-10-14 14:50:00,21.0,21.05,20.99,21.0,300800.0,11.5365,11.564,11.531,11.5365,300800.0
2005-10-14 15:00:00,21.0,21.05,20.99,21.03,272600.0,11.5365,11.564,11.531,11.553,272600.0
2005-10-14 15:10:00,21.03,21.04,21.0,21.0,144200.0,11.553,11.5585,11.5365,11.5365,144200.0
2005-10-14 15:20:00,21.0,21.03,21.0,21.0,166400.0,11.5365,11.553,11.5365,11.5365,166400.0
2005-10-14 15:30:00,21.0,21.06,21.0,21.03,226600.0,11.5365,11.5695,11.5365,11.553,226600.0
2005-10-14 15:40:00,21.03,21.04,21.01,21.02,434200.0,11.553,11.5585,11.542,11.5475,434200.0
2005-10-14 15:50:00,21.02,21.04,21.0,21.04,593400.0,11.5475,11.5585,11.5365,11.5585,593400.0
2005-10-17 09:30:00,20.98,21.04,20.96,21.03,613400.0,11.5255,11.5585,11.5146,11.553,613400.0
2005-10-17 09:40:00,21.02,21.04,21.0,21.01,394200.0,11.5475,11.5585,11.5365,11.542,394200.0
2005-10-17 09:50:00,21.02,21.05,21.01,21.04,341600.0,11.5475,11.564,11.542,11.5585,341600.0
2005-10-17 10:00:00,21.05,21.08,21.03,21.05,350400.0,11.564,11.5805,11.553,11.564,350400.0
2005-10-17 10:10:00,21.05,21.08,21.03,21.06,246400.0,11.564,11.5805,11.553,11.5695,246400.0
2005-10-17 10:20:00,21.06,21.08,21.05,21.08,122000.0,11.5695,11.5805,11.564,11.5805,122000.0
2005-10-17 10:30:00,21.08,21.11,21.08,21.1,284800.0,11.5805,11.597,11.5805,11.5915,284800.0
2005-10-17 10:40:00,21.09,21.11,21.06,21.07,656400.0,11.586,11.597,11.5695,11.575,656400.0
2005-10-17 10:50:00,21.07,21.1,21.06,21.08,300800.0,11.575,11.5915,11.5695,11.5805,300800.0
2005-10-17 11:00:00,21.08,21.09,21.07,21.08,163400.0,11.5805,11.586,11.575,11.5805,163400.0
2005-10-17 11:10:00,21.08,21.1,21.07,21.08,237200.0,11.5805,11.5915,11.575,11.5805,237200.0
2005-10-17 11:20:00,21.09,21.11,21.09,21.1,251000.0,11.586,11.597,11.586,11.5915,251000.0
2005-10-17 11:30:00,21.1,21.13,21.09,21.13,244800.0,11.5915,11.608,11.586,11.608,244800.0
2005-10-17 11:40:00,21.13,21.16,21.13,21.15,222000.0,11.608,11.6244,11.608,11.6189,222000.0
2005-10-17 11:50:00,21.15,21.17,21.14,21.16,140800.0,11.6189,11.6299,11.6134,11.6244,140800.0
2005-10-17 12:00:00,21.15,21.16,21.08,21.09,135600.0,11.6189,11.6244,11.5805,11.586,135600.0
2005-10-17 12:10:00,21.09,21.12,21.08,21.1,168000.0,11.586,11.6025,11.5805,11.5915,168000.0
2005-10-17 12:20:00,21.1,21.11,21.09,21.11,120200.0,11.5915,11.597,11.586,11.597,120200.0
2005-10-17 12:30:00,21.11,21.11,21.06,21.06,153800.0,11.597,11.597,11.5695,11.5695,153800.0
2005-10-17 12:40:00,21.06,21.08,21.02,21.07,512600.0,11.5695,11.5805,11.5475,11.575,512600.0
2005-10-17 12:50:00,21.07,21.09,21.05,21.09,138200.0,11.575,11.586,11.564,11.586,138200.0
2005-10-17 13:00:00,21.08,21.09,21.04,21.05,266600.0,11.5805,11.586,11.5585,11.564,266600.0
2005-10-17 13:10:00,21.05,21.07,21.04,21.05,119400.0,11.564,11.575,11.5585,11.564,119400.0
2005-10-17 13:20:00,21.06,21.06,21.04,21.05,94400.0,11.5695,11.5695,11.5585,11.564,94400.0
2005-10-17 13:30:00,21.04,21.05,21.0,21.0,193200.0,11.5585,11.564,11.5365,11.5365,193200.0
2005-10-17 13:40:00,21.0,21.04,21.0,21.04,158800.0,11.5365,11.5585,11.5365,11.5585,158800.0
2005-10-17 13:50:00,21.04,21.05,21.0,21.02,122800.0,11.5585,11.564,11.5365,11.5475,122800.0
2005-10-17 14:00:00,21.02,21.04,21.0,21.0,204400.0,11.5475,11.5585,11.5365,11.5365,204400.0
2005-10-17 14:10:00,21.0,21.04,21.0,21.01,102400.0,11.5365,11.5585,11.5365,11.542,102400.0
2005-10-17 14:20:00,21.0,21.02,20.99,21.0,139000.0,11.5365,11.5475,11.531,11.5365,139000.0
2005-10-17 14:30:00,21.0,21.03,21.0,21.03,105000.0,11.5365,11.553,11.5365,11.553,105000.0
2005-10-17 14:40:00,21.03,21.04,20.98,20.99,246000.0,11.553,11.5585,11.5255,11.531,246000.0
2005-10-17 14:50:00,20.98,21.02,20.98,21.02,258000.0,11.5255,11.5475,11.5255,11.5475,258000.0
2005-10-17 15:00:00,21.01,21.04,21.01,21.03,135000.0,11.542,11.5585,11.542,11.553,135000.0
2005-10-17 15:10:00,21.03,21.06,21.03,21.04,112800.0,11.553,11.5695,11.553,11.5585,112800.0
2005-10-17 15:20:00,21.03,21.05,21.01,21.04,141400.0,11.553,11.564,11.542,11.5585,141400.0
2005-10-17 15:30:00,21.04,21.09,21.03,21.06,194600.0,11.5585,11.586,11.553,11.5695,194600.0
2005-10-17 15:40:00,21.06,21.09,21.05,21.07,250400.0,11.5695,11.586,11.564,11.575,250400.0
2005-10-17 15:50:00,21.07,21.08,21.05,21.06,262800.0,11.575,11.5805,11.564,11.5695,262800.0
2005-10-18 09:30:00,21.0,21.11,21.0,21.08,471800.0,11.5365,11.597,11.5365,11.5805,471800.0
2005-10-18 09:40:00,21.07,21.1,21.04,21.06,159600.0,11.575,11.5915,11.5585,11.5695,159600.0
2005-10-18 09:50:00,21.05,21.08,21.0,21.02,168600.0,11.564,11.5805,11.5365,11.5475,168600.0
2005-10-18 10:00:00,21.02,21.08,21.02,21.07,168800.0,11.5475,11.5805,11.5475,11.575,168800.0
2005-10-18 10:10:00,21.07,21.07,21.0,21.01,142200.0,11.575,11.575,11.5365,11.542,142200.0
2005-10-18 10:20:00,21.0,21.04,21.0,21.01,178600.0,11.5365,11.5585,11.5365,11.542,178600.0
2005-10-18 10:30:00,21.01,21.03,21.0,21.02,1251800.0,11.542,11.553,11.5365,11.5475,1251800.0
2005-10-18 10:40:00,21.02,21.05,21.02,21.03,145400.0,11.5475,11.564,11.5475,11.553,145400.0
2005-10-18 10:50:00,21.03,21.04,21.01,21.03,119800.0,11.553,11.5585,11.542,11.553,119800.0
2005-10-18 11:00:00,21.03,21.04,21.02,21.03,190400.0,11.553,11.5585,11.5475,11.553,190400.0
2005-10-18 11:10:00,21.03,21.05,21.01,21.02,113200.0,11.553,11.564,11.542,11.5475,113200.0
2005-10-18 11:20:00,21.01,21.03,21.0,21.0,125400.0,11.542,11.553,11.5365,11.5365,125400.0
2005-10-18 11:30:00,21.0,21.0,20.98,20.99,237800.0,11.5365,11.5365,11.5255,11.531,237800.0
2005-10-18 11:40:00,20.99,21.0,20.98,21.0,119800.0,11.531,11.5365,11.5255,11.5365,119800.0
2005-10-18 11:50:00,21.0,21.0,20.99,21.0,99000.0,11.5365,11.5365,11.531,11.5365,99000.0
2005-10-18 12:00:00,21.0,21.0,20.99,21.0,156200.0,11.5365,11.5365,11.531,11.5365,156200.0
2005-10-18 12:10:00,21.0,21.0,20.95,20.96,245800.0,11.5365,11.5365,11.5091,11.5146,245800.0
2005-10-18 12:20:00,20.96,20.98,20.93,20.94,438000.0,11.5146,11.5255,11.4981,11.5036,438000.0
2005-10-18 12:30:00,20.93,20.96,20.93,20.96,78400.0,11.4981,11.5146,11.4981,11.5146,78400.0
2005-10-18 12:40:00,20.95,20.96,20.93,20.93,145800.0,11.5091,11.5146,11.4981,11.4981,145800.0
2005-10-18 12:50:00,20.93,20.96,20.93,20.95,114000.0,11.4981,11.5146,11.4981,11.5091,114000.0
2005-10-18 13:00:00,20.93,20.95,20.92,20.95,272400.0,11.4981,11.5091,11.4926,11.5091,272400.0
2005-10-18 13:10:00,20.93,20.97,20.91,20.93,222400.0,11.4981,11.5201,11.4871,11.4981,222400.0
2005-10-18 13:20:00,20.93,20.93,20.9,20.92,162800.0,11.4981,11.4981,11.4816,11.4926,162800.0
2005-10-18 13:30:00,20.92,20.92,20.88,20.91,336800.0,11.4926,11.4926,11.4706,11.4871,336800.0
2005-10-18 13:40:00,20.9,20.95,20.9,20.93,166800.0,11.4816,11.5091,11.4816,11.4981,166800.0
2005-10-18 13:50:00,20.93,20.99,20.93,20.98,123800.0,11.4981,11.531,11.4981,11.5255,123800.0
2005-10-18 14:00:00,20.98,21.0,20.95,21.0,215800.0,11.5255,11.5365,11.5091,11.5365,215800.0
2005-10-18 14:10:00,20.99,21.0,20.99,21.0,108400.0,11.531,11.5365,11.531,11.5365,108400.0
2005-10-18 14:20:00,20.99,21.0,20.98,21.0,102800.0,11.531,11.5365,11.5255,11.5365,102800.0
2005-10-18 14:30:00,20.99,21.0,20.99,21.0,174400.0,11.531,11.5365,11.531,11.5365,174400.0
2005-10-18 14:40:00,21.0,21.0,20.96,20.99,194800.0,11.5365,11.5365,11.5146,11.531,194800.0
2005-10-18 14:50:00,20.99,21.0,20.95,20.96,180800.0,11.531,11.5365,11.5091,11.5146,180800.0
2005-10-18 15:00:00,20.96,20.97,20.93,20.93,285400.0,11.5146,11.5201,11.4981,11.4981,285400.0
2005-10-18 15:10:00,20.93,20.96,20.93,20.95,332200.0,11.4981,11.5146,11.4981,11.5091,332200.0
2005-10-18 15:20:00,20.95,20.96,20.93,20.94,287400.0,11.5091,11.5146,11.4981,11.5036,287400.0
2005-10-18 15:30:00,20.94,20.95,20.89,20.9,477800.0,11.5036,11.5091,11.4761,11.4816,477800.0
2005-10-18 15:40:00,20.9,20.93,20.9,20.93,432200.0,11.4816,11.4981,11.4816,11.4981,432200.0
2005-10-18 15:50:00,20.92,20.93,20.89,20.89,364800.0,11.4926,11.4981,11.4761,11.4761,364800.0
2005-10-19 09:30:00,20.89,20.93,20.83,20.83,553800.0,11.4761,11.4981,11.4431,11.4431,553800.0
2005-10-19 09:40:00,20.83,20.9,20.83,20.84,170200.0,11.4431,11.4816,11.4431,11.4486,170200.0
2005-10-19 09:50:00,20.82,20.9,20.82,20.86,343000.0,11.4377,11.4816,11.4377,11.4596,343000.0
2005-10-19 10:00:00,20.86,20.9,20.85,20.88,178400.0,11.4596,11.4816,11.4541,11.4706,178400.0
2005-10-19 10:10:00,20.88,20.89,20.83,20.86,204200.0,11.4706,11.4761,11.4431,11.4596,204200.0
2005-10-19 10:20:00,20.86,20.87,20.81,20.83,185200.0,11.4596,11.4651,11.4322,11.4431,185200.0
2005-10-19 10:30:00,20.83,20.88,20.82,20.86,359000.0,11.4431,11.4706,11.4377,11.4596,359000.0
2005-10-19 10:40:00,20.86,20.89,20.83,20.84,163000.0,11.4596,11.4761,11.4431,11.4486,163000.0
2005-10-19 10:50:00,20.84,20.84,20.8,20.82,178200.0,11.4486,11.4486,11.4267,11.4377,178200.0
2005-10-19 11:00:00,20.81,20.82,20.75,20.75,340200.0,11.4322,11.4377,11.3992,11.3992,340200.0
2005-10-19 11:10:00,20.75,20.77,20.71,20.75,309400.0,11.3992,11.4102,11.3772,11.3992,309400.0
2005-10-19 11:20:00,20.75,20.76,20.65,20.66,393200.0,11.3992,11.4047,11.3443,11.3498,393200.0
2005-10-19 11:30:00,20.67,20.72,20.66,20.68,335800.0,11.3552,11.3827,11.3498,11.3607,335800.0
2005-10-19 11:40:00,20.68,20.7,20.65,20.68,231000.0,11.3607,11.3717,11.3443,11.3607,231000.0
2005-10-19 11:50:00,20.69,20.69,20.65,20.67,422200.0,11.3662,11.3662,11.3443,11.3552,422200.0
2005-10-19 12:00:00,20.66,20.67,20.65,20.67,331800.0,11.3498,11.3552,11.3443,11.3552,331800.0
2005-10-19 12:10:00,20.67,20.68,20.67,20.67,141400.0,11.3552,11.3607,11.3552,11.3552,141400.0
2005-10-19 12:20:00,20.67,20.68,20.66,20.68,273600.0,11.3552,11.3607,11.3498,11.3607,273600.0
2005-10-19 12:30:00,20.68,20.72,20.65,20.69,368600.0,11.3607,11.3827,11.3443,11.3662,368600.0
2005-10-19 12:40:00,20.69,20.7,20.64,20.67,176400.0,11.3662,11.3717,11.3388,11.3552,176400.0
2005-10-19 12:50:00,20.68,20.7,20.66,20.68,205800.0,11.3607,11.3717,11.3498,11.3607,205800.0
2005-10-19 13:00:00,20.68,20.68,20.64,20.67,127400.0,11.3607,11.3607,11.3388,11.3552,127400.0
2005-10-19 13:10:00,20.67,20.74,20.67,20.73,355000.0,11.3552,11.3937,11.3552,11.3882,355000.0
2005-10-19 13:20:00,20.73,20.74,20.69,20.72,205800.0,11.3882,11.3937,11.3662,11.3827,205800.0
2005-10-19 13:30:00,20.72,20.77,20.72,20.75,293800.0,11.3827,11.4102,11.3827,11.3992,293800.0
2005-10-19 13:40:00,20.75,20.78,20.75,20.77,326600.0,11.3992,11.4157,11.3992,11.4102,326600.0
2005-10-19 13:50:00,20.77,20.78,20.73,20.73,690800.0,11.4102,11.4157,11.3882,11.3882,690800.0
2005-10-19 14:00:00,20.75,20.77,20.72,20.73,452800.0,11.3992,11.4102,11.3827,11.3882,452800.0
2005-10-19 14:10:00,20.73,20.75,20.68,20.7,368000.0,11.3882,11.3992,11.3607,11.3717,368000.0
2005-10-19 14:20:00,20.71,20.73,20.7,20.73,221600.0,11.3772,11.3882,11.3717,11.3882,221600.0
2005-10-19 14:30:00,20.74,20.75,20.72,20.75,342400.0,11.3937,11.3992,11.3827,11.3992,342400.0
2005-10-19 14:40:00,20.75,20.75,20.74,20.75,407600.0,11.3992,11.3992,11.3937,11.3992,407600.0
2005-10-19 14:50:00,20.75,20.75,20.72,20.75,435200.0,11.3992,11.3992,11.3827,11.3992,435200.0
2005-10-19 15:00:00,20.74,20.75,20.72,20.75,348800.0,11.3937,11.3992,11.3827,11.3992,348800.0
2005-10-19 15:10:00,20.74,20.75,20.73,20.75,333600.0,11.3937,11.3992,11.3882,11.3992,333600.0
2005-10-19 15:20:00,20.75,20.75,20.73,20.73,421600.0,11.3992,11.3992,11.3882,11.3882,421600.0
2005-10-19 15:30:00,20.74,20.76,20.73,20.75,518600.0,11.3937,11.4047,11.3882,11.3992,518600.0
2005-10-19 15:40:00,20.74,20.87,20.74,20.86,919000.0,11.3937,11.4651,11.3937,11.4596,919000.0
2005-10-19 15:50:00,20.86,20.95,20.86,20.89,971400.0,11.4596,11.5091,11.4596,11.4761,971400.0
2005-10-20 09:30:00,21.45,21.47,21.34,21.39,2034000.0,11.7837,11.7947,11.7233,11.7508,2034000.0
2005-10-20 09:40:00,21.4,21.43,21.38,21.41,904600.0,11.7563,11.7728,11.7453,11.7618,904600.0
2005-10-20 09:50:00,21.42,21.46,21.4,21.41,1157400.0,11.7673,11.7892,11.7563,11.7618,1157400.0
2005-10-20 10:00:00,21.43,21.43,21.33,21.33,659000.0,11.7728,11.7728,11.7178,11.7178,659000.0
2005-10-20 10:10:00,21.33,21.35,21.31,21.33,514800.0,11.7178,11.7288,11.7068,11.7178,514800.0
2005-10-20 10:20:00,21.33,21.37,21.32,21.37,469200.0,11.7178,11.7398,11.7123,11.7398,469200.0
2005-10-20 10:30:00,21.37,21.43,21.36,21.43,553000.0,11.7398,11.7728,11.7343,11.7728,553000.0
2005-10-20 10:40:00,21.42,21.45,21.4,21.45,433600.0,11.7673,11.7837,11.7563,11.7837,433600.0
2005-10-20 10:50:00,21.45,21.47,21.42,21.47,602000.0,11.7837,11.7947,11.7673,11.7947,602000.0
2005-10-20 11:00:00,21.47,21.47,21.41,21.43,383200.0,11.7947,11.7947,11.7618,11.7728,383200.0
2005-10-20 11:10:00,21.43,21.43,21.36,21.38,320600.0,11.7728,11.7728,11.7343,11.7453,320600.0
2005-10-20 11:20:00,21.38,21.38,21.3,21.35,510200.0,11.7453,11.7453,11.7013,11.7288,510200.0
2005-10-20 11:30:00,21.35,21.36,21.27,21.3,573400.0,11.7288,11.7343,11.6849,11.7013,573400.0
2005-10-20 11:40:00,21.29,21.29,21.15,21.18,804400.0,11.6959,11.6959,11.6189,11.6354,804400.0
2005-10-20 11:50:00,21.18,21.21,21.13,21.2,548600.0,11.6354,11.6519,11.608,11.6464,548600.0
2005-10-20 12:00:00,21.2,21.22,21.11,21.12,544600.0,11.6464,11.6574,11.597,11.6025,544600.0
2005-10-20 12:10:00,21.11,21.15,21.1,21.13,522600.0,11.597,11.6189,11.5915,11.608,522600.0
2005-10-20 12:20:00,21.13,21.21,21.11,21.16,584600.0,11.608,11.6519,11.597,11.6244,584600.0
2005-10-20 12:30:00,21.16,21.21,21.14,21.2,314800.0,11.6244,11.6519,11.6134,11.6464,314800.0
2005-10-20 12:40:00,21.2,21.21,21.17,21.17,238000.0,11.6464,11.6519,11.6299,11.6299,238000.0
2005-10-20 12:50:00,21.17,21.18,21.14,21.14,285400.0,11.6299,11.6354,11.6134,11.6134,285400.0
2005-10-20 13:00:00,21.14,21.15,21.11,21.13,393800.0,11.6134,11.6189,11.597,11.608,393800.0
2005-10-20 13:10:00,21.13,21.14,21.11,21.14,490200.0,11.608,11.6134,11.597,11.6134,490200.0
2005-10-20 13:20:00,21.13,21.15,21.12,21.13,125200.0,11.608,11.6189,11.6025,11.608,125200.0
2005-10-20 13:30:00,21.13,21.14,21.08,21.09,270600.0,11.608,11.6134,11.5805,11.586,270600.0
2005-10-20 13:40:00,21.09,21.12,21.09,21.11,133800.0,11.586,11.6025,11.586,11.597,133800.0
2005-10-20 13:50:00,21.11,21.16,21.1,21.12,125400.0,11.597,11.6244,11.5915,11.6025,125400.0
2005-10-20 14:00:00,21.11,21.18,21.1,21.17,176800.0,11.597,11.6354,11.5915,11.6299,176800.0
2005-10-20 14:10:00,21.17,21.2,21.14,21.18,195600.0,11.6299,11.6464,11.6134,11.6354,195600.0
2005-10-20 14:20:00,21.18,21.2,21.11,21.12,374800.0,11.6354,11.6464,11.597,11.6025,374800.0
2005-10-20 14:30:00,21.12,21.17,21.12,21.15,275200.0,11.6025,11.6299,11.6025,11.6189,275200.0
2005-10-20 14:40:00,21.16,21.21,21.15,21.18,304400.0,11.6244,11.6519,11.6189,11.6354,304400.0
2005-10-20 14:50:00,21.17,21.22,21.16,21.2,320000.0,11.6299,11.6574,11.6244,11.6464,320000.0
2005-10-20 15:00:00,21.2,21.24,21.18,21.24,237400.0,11.6464,11.6684,11.6354,11.6684,237400.0
2005-10-20 15:10:00,21.24,21.25,21.15,21.16,487600.0,11.6684,11.6739,11.6189,11.6244,487600.0
2005-10-20 15:20:00,21.16,21.16,21.04,21.07,954400.0,11.6244,11.6244,11.5585,11.575,954400.0
2005-10-20 15:30:00,21.08,21.2,21.08,21.16,677800.0,11.5805,11.6464,11.5805,11.6244,677800.0
2005-10-20 15:40:00,21.16,21.17,21.08,21.11,787800.0,11.6244,11.6299,11.5805,11.597,787800.0
2005-10-20 15:50:00,21.12,21.18,21.05,21.06,847200.0,11.6025,11.6354,11.564,11.5695,847200.0
2005-10-21 09:30:00,21.2,21.32,21.2,21.24,1876800.0,11.6464,11.7123,11.6464,11.6684,1876800.0
2005-10-21 09:40:00,21.24,21.27,21.21,21.27,403200.0,11.6684,11.6849,11.6519,11.6849,403200.0
2005-10-21 09:50:00,21.27,21.29,21.23,21.27,365600.0,11.6849,11.6959,11.6629,11.6849,365600.0
2005-10-21 10:00:00,21.27,21.28,21.2,21.2,341200.0,11.6849,11.6904,11.6464,11.6464,341200.0
2005-10-21 10:10:00,21.2,21.28,21.2,21.26,294800.0,11.6464,11.6904,11.6464,11.6794,294800.0
2005-10-21 10:20:00,21.26,21.32,21.24,21.3,288600.0,11.6794,11.7123,11.6684,11.7013,288600.0
2005-10-21 10:30:00,21.29,21.31,21.21,21.22,363000.0,11.6959,11.7068,11.6519,11.6574,363000.0
2005-10-21 10:40:00,21.22,21.23,21.15,21.16,283000.0,11.6574,11.6629,11.6189,11.6244,283000.0
2005-10-21 10:50:00,21.16,21.16,21.13,21.14,295200.0,11.6244,11.6244,11.608,11.6134,295200.0
2005-10-21 11:00:00,21.13,21.2,21.13,21.18,299200.0,11.608,11.6464,11.608,11.6354,299200.0
2005-10-21 11:10:00,21.18,21.2,21.03,21.11,828000.0,11.6354,11.6464,11.553,11.597,828000.0
2005-10-21 11:20:00,21.11,21.11,21.07,21.08,149600.0,11.597,11.597,11.575,11.5805,149600.0
2005-10-21 11:30:00,21.08,21.08,21.0,21.0,331400.0,11.5805,11.5805,11.5365,11.5365,331400.0
2005-10-21 11:40:00,20.99,21.0,20.95,20.98,322400.0,11.531,11.5365,11.5091,11.5255,322400.0
2005-10-21 11:50:00,20.98,20.99,20.93,20.94,274400.0,11.5255,11.531,11.4981,11.5036,274400.0
2005-10-21 12:00:00,20.93,20.96,20.91,20.95,209000.0,11.4981,11.5146,11.4871,11.5091,209000.0
2005-10-21 12:10:00,20.95,20.99,20.93,20.96,314000.0,11.5091,11.531,11.4981,11.5146,314000.0
2005-10-21 12:20:00,20.96,21.0,20.95,20.99,187000.0,11.5146,11.5365,11.5091,11.531,187000.0
2005-10-21 12:30:00,21.0,21.05,21.0,21.03,137400.0,11.5365,11.564,11.5365,11.553,137400.0
2005-10-21 12:40:00,21.03,21.04,20.99,21.01,205400.0,11.553,11.5585,11.531,11.542,205400.0
2005-10-21 12:50:00,21.02,21.08,21.02,21.07,203600.0,11.5475,11.5805,11.5475,11.575,203600.0
2005-10-21 13:00:00,21.08,21.08,21.03,21.05,120200.0,11.5805,11.5805,11.553,11.564,120200.0
2005-10-21 13:10:00,21.05,21.08,21.04,21.07,107400.0,11.564,11.5805,11.5585,11.575,107400.0
2005-10-21 13:20:00,21.07,21.08,21.05,21.06,247800.0,11.575,11.5805,11.564,11.5695,247800.0
2005-10-21 13:30:00,21.06,21.13,21.06,21.1,360200.0,11.5695,11.608,11.5695,11.5915,360200.0
2005-10-21 13:40:00,21.1,21.13,21.05,21.1,151200.0,11.5915,11.608,11.564,11.5915,151200.0
2005-10-21 13:50:00,21.1,21.1,21.05,21.06,194400.0,11.5915,11.5915,11.564,11.5695,194400.0
2005-10-21 14:00:00,21.06,21.09,21.02,21.03,145600.0,11.5695,11.586,11.5475,11.553,145600.0
2005-10-21 14:10:00,21.03,21.05,21.0,21.03,189200.0,11.553,11.564,11.5365,11.553,189200.0
2005-10-21 14:20:00,21.02,21.04,21.0,21.03,138600.0,11.5475,11.5585,11.5365,11.553,138600.0
2005-10-21 14:30:00,21.03,21.07,21.02,21.02,221000.0,11.553,11.575,11.5475,11.5475,221000.0
2005-10-21 14:40:00,21.02,21.07,21.02,21.03,197200.0,11.5475,11.575,11.5475,11.553,197200.0
2005-10-21 14:50:00,21.04,21.07,21.02,21.04,150400.0,11.5585,11.575,11.5475,11.5585,150400.0
2005-10-21 15:00:00,21.04,21.06,21.03,21.03,346600.0,11.5585,11.5695,11.553,11.553,346600.0
2005-10-21 15:10:00,21.03,21.05,21.01,21.03,306600.0,11.553,11.564,11.542,11.553,306600.0
2005-10-21 15:20:00,21.03,21.04,21.0,21.02,345600.0,11.553,11.5585,11.5365,11.5475,345600.0
2005-10-21 15:30:00,21.02,21.04,21.0,21.01,342400.0,11.5475,11.5585,11.5365,11.542,342400.0
2005-10-21 15:40:00,21.0,21.02,20.99,21.02,484800.0,11.5365,11.5475,11.531,11.5475,484800.0
2005-10-21 15:50:00,21.01,21.03,20.97,20.97,662800.0,11.542,11.553,11.5201,11.5201,662800.0
2005-10-24 09:30:00,21.09,21.22,21.07,21.13,557800.0,11.586,11.6574,11.575,11.608,557800.0
2005-10-24 09:40:00,21.13,21.16,21.08,21.13,404800.0,11.608,11.6244,11.5805,11.608,404800.0
2005-10-24 09:50:00,21.13,21.18,21.11,21.16,307600.0,11.608,11.6354,11.597,11.6244,307600.0
2005-10-24 10:00:00,21.16,21.25,21.15,21.18,347000.0,11.6244,11.6739,11.6189,11.6354,347000.0
2005-10-24 10:10:00,21.19,21.19,21.16,21.17,318200.0,11.6409,11.6409,11.6244,11.6299,318200.0
2005-10-24 10:20:00,21.16,21.17,21.11,21.15,327000.0,11.6244,11.6299,11.597,11.6189,327000.0
2005-10-24 10:30:00,21.15,21.18,21.13,21.17,299800.0,11.6189,11.6354,11.608,11.6299,299800.0
2005-10-24 10:40:00,21.16,21.18,21.1,21.11,436400.0,11.6244,11.6354,11.5915,11.597,436400.0
2005-10-24 10:50:00,21.11,21.14,21.08,21.11,252800.0,11.597,11.6134,11.5805,11.597,252800.0
2005-10-24 11:00:00,21.11,21.16,21.09,21.14,239600.0,11.597,11.6244,11.586,11.6134,239600.0
2005-10-24 11:10:00,21.13,21.14,21.09,21.1,262400.0,11.608,11.6134,11.586,11.5915,262400.0
2005-10-24 11:20:00,21.11,21.18,21.1,21.16,172400.0,11.597,11.6354,11.5915,11.6244,172400.0
2005-10-24 11:30:00,21.18,21.19,21.14,21.17,205200.0,11.6354,11.6409,11.6134,11.6299,205200.0
2005-10-24 11:40:00,21.17,21.18,21.11,21.15,152800.0,11.6299,11.6354,11.597,11.6189,152800.0
2005-10-24 11:50:00,21.15,21.17,21.1,21.11,142000.0,11.6189,11.6299,11.5915,11.597,142000.0
2005-10-24 12:00:00,21.11,21.2,21.11,21.14,163400.0,11.597,11.6464,11.597,11.6134,163400.0
2005-10-24 12:10:00,21.14,21.15,21.11,21.13,137800.0,11.6134,11.6189,11.597,11.608,137800.0
2005-10-24 12:20:00,21.13,21.16,21.11,21.16,114000.0,11.608,11.6244,11.597,11.6244,114000.0
2005-10-24 12:30:00,21.16,21.18,21.12,21.13,122600.0,11.6244,11.6354,11.6025,11.608,122600.0
2005-10-24 12:40:00,21.12,21.15,21.1,21.11,84800.0,11.6025,11.6189,11.5915,11.597,84800.0
2005-10-24 12:50:00,21.11,21.15,21.11,21.15,70000.0,11.597,11.6189,11.597,11.6189,70000.0
2005-10-24 13:00:00,21.15,21.15,21.1,21.14,115600.0,11.6189,11.6189,11.5915,11.6134,115600.0
2005-10-24 13:10:00,21.14,21.18,21.11,21.11,221000.0,11.6134,11.6354,11.597,11.597,221000.0
2005-10-24 13:20:00,21.11,21.13,21.08,21.09,163400.0,11.597,11.608,11.5805,11.586,163400.0
2005-10-24 13:30:00,21.08,21.18,21.08,21.14,118200.0,11.5805,11.6354,11.5805,11.6134,118200.0
2005-10-24 13:40:00,21.14,21.17,21.08,21.1,153000.0,11.6134,11.6299,11.5805,11.5915,153000.0
2005-10-24 13:50:00,21.1,21.14,21.09,21.11,186200.0,11.5915,11.6134,11.586,11.597,186200.0
2005-10-24 14:00:00,21.11,21.13,21.1,21.12,151200.0,11.597,11.608,11.5915,11.6025,151200.0
2005-10-24 14:10:00,21.13,21.14,21.11,21.13,253200.0,11.608,11.6134,11.597,11.608,253200.0
2005-10-24 14:20:00,21.11,21.13,21.09,21.11,140600.0,11.597,11.608,11.586,11.597,140600.0
2005-10-24 14:30:00,21.11,21.13,21.08,21.1,190200.0,11.597,11.608,11.5805,11.5915,190200.0
2005-10-24 14:40:00,21.1,21.11,21.04,21.05,210200.0,11.5915,11.597,11.5585,11.564,210200.0
2005-10-24 14:50:00,21.05,21.06,21.03,21.06,252800.0,11.564,11.5695,11.553,11.5695,252800.0
2005-10-24 15:00:00,21.05,21.11,21.05,21.09,317000.0,11.564,11.597,11.564,11.586,317000.0
2005-10-24 15:10:00,21.09,21.1,21.07,21.07,309400.0,11.586,11.5915,11.575,11.575,309400.0
2005-10-24 15:20:00,21.07,21.09,21.07,21.08,212800.0,11.575,11.586,11.575,11.5805,212800.0
2005-10-24 15:30:00,21.08,21.11,21.06,21.1,428200.0,11.5805,11.597,11.5695,11.5915,428200.0
2005-10-24 15:40:00,21.11,21.15,21.11,21.15,482000.0,11.597,11.6189,11.597,11.6189,482000.0
2005-10-24 15:50:00,21.15,21.22,21.15,21.21,915800.0,11.6189,11.6574,11.6189,11.6519,915800.0
2005-10-25 09:30:00,21.13,21.2,21.09,21.2,404400.0,11.608,11.6464,11.586,11.6464,404400.0
2005-10-25 09:40:00,21.2,21.2,21.14,21.16,387600.0,11.6464,11.6464,11.6134,11.6244,387600.0
2005-10-25 09:50:00,21.16,21.2,21.13,21.18,268000.0,11.6244,11.6464,11.608,11.6354,268000.0
2005-10-25 10:00:00,21.18,21.18,21.11,21.11,316800.0,11.6354,11.6354,11.597,11.597,316800.0
2005-10-25 10:10:00,21.11,21.14,21.03,21.09,1019600.0,11.597,11.6134,11.553,11.586,1019600.0
2005-10-25 10:20:00,21.08,21.17,21.07,21.15,285400.0,11.5805,11.6299,11.575,11.6189,285400.0
2005-10-25 10:30:00,21.15,21.15,21.13,21.13,320600.0,11.6189,11.6189,11.608,11.608,320600.0
2005-10-25 10:40:00,21.13,21.14,21.09,21.1,373200.0,11.608,11.6134,11.586,11.5915,373200.0
2005-10-25 10:50:00,21.09,21.11,21.09,21.11,308200.0,11.586,11.597,11.586,11.597,308200.0
2005-10-25 11:00:00,21.11,21.14,21.1,21.11,247000.0,11.597,11.6134,11.5915,11.597,247000.0
2005-10-25 11:10:00,21.1,21.14,21.08,21.13,383200.0,11.5915,11.6134,11.5805,11.608,383200.0
2005-10-25 11:20:00,21.13,21.18,21.13,21.15,450000.0,11.608,11.6354,11.608,11.6189,450000.0
2005-10-25 11:30:00,21.15,21.17,21.14,21.17,431600.0,11.6189,11.6299,11.6134,11.6299,431600.0
2005-10-25 11:40:00,21.18,21.2,21.17,21.19,175800.0,11.6354,11.6464,11.6299,11.6409,175800.0
2005-10-25 11:50:00,21.19,21.2,21.18,21.18,168800.0,11.6409,11.6464,11.6354,11.6354,168800.0
2005-10-25 12:00:00,21.18,21.21,21.18,21.21,177000.0,11.6354,11.6519,11.6354,11.6519,177000.0
2005-10-25 12:10:00,21.21,21.23,21.19,21.2,298200.0,11.6519,11.6629,11.6409,11.6464,298200.0
2005-10-25 12:20:00,21.19,21.2,21.17,21.17,178200.0,11.6409,11.6464,11.6299,11.6299,178200.0
2005-10-25 12:30:00,21.17,21.17,21.11,21.11,225000.0,11.6299,11.6299,11.597,11.597,225000.0
2005-10-25 12:40:00,21.1,21.12,21.08,21.11,202800.0,11.5915,11.6025,11.5805,11.597,202800.0
2005-10-25 12:50:00,21.11,21.11,21.09,21.11,117200.0,11.597,11.597,11.586,11.597,117200.0
2005-10-25 13:00:00,21.11,21.13,21.09,21.13,168600.0,11.597,11.608,11.586,11.608,168600.0
2005-10-25 13:10:00,21.13,21.15,21.12,21.14,90400.0,11.608,11.6189,11.6025,11.6134,90400.0
2005-10-25 13:20:00,21.14,21.14,21.13,21.13,166200.0,11.6134,11.6134,11.608,11.608,166200.0
2005-10-25 13:30:00,21.11,21.11,21.08,21.08,184000.0,11.597,11.597,11.5805,11.5805,184000.0
2005-10-25 13:40:00,21.08,21.09,21.05,21.08,235600.0,11.5805,11.586,11.564,11.5805,235600.0
2005-10-25 13:50:00,21.08,21.08,21.05,21.07,108800.0,11.5805,11.5805,11.564,11.575,108800.0
2005-10-25 14:00:00,21.06,21.08,21.05,21.07,238000.0,11.5695,11.5805,11.564,11.575,238000.0
2005-10-25 14:10:00,21.06,21.11,21.06,21.11,126800.0,11.5695,11.597,11.5695,11.597,126800.0
2005-10-25 14:20:00,21.11,21.12,21.06,21.08,226600.0,11.597,11.6025,11.5695,11.5805,226600.0
2005-10-25 14:30:00,21.08,21.11,21.07,21.1,311200.0,11.5805,11.597,11.575,11.5915,311200.0
2005-10-25 14:40:00,21.1,21.11,21.09,21.11,201400.0,11.5915,11.597,11.586,11.597,201400.0
2005-10-25 14:50:00,21.11,21.13,21.1,21.11,109800.0,11.597,11.608,11.5915,11.597,109800.0
2005-10-25 15:00:00,21.11,21.11,21.1,21.1,219000.0,11.597,11.597,11.5915,11.5915,219000.0
2005-10-25 15:10:00,21.1,21.11,21.06,21.08,205400.0,11.5915,11.597,11.5695,11.5805,205400.0
2005-10-25 15:20:00,21.08,21.15,21.07,21.13,313200.0,11.5805,11.6189,11.575,11.608,313200.0
2005-10-25 15:30:00,21.14,21.2,21.13,21.18,423400.0,11.6134,11.6464,11.608,11.6354,423400.0
2005-10-25 15:40:00,21.18,21.3,21.13,21.29,805600.0,11.6354,11.7013,11.608,11.6959,805600.0
2005-10-25 15:50:00,21.29,21.29,21.24,21.24,734000.0,11.6959,11.6959,11.6684,11.6684,734000.0
2005-10-26 09:30:00,21.24,21.25,21.17,21.18,466400.0,11.6684,11.6739,11.6299,11.6354,466400.0
2005-10-26 09:40:00,21.18,21.25,21.18,21.23,375400.0,11.6354,11.6739,11.6354,11.6629,375400.0
2005-10-26 09:50:00,21.24,21.33,21.24,21.32,313600.0,11.6684,11.7178,11.6684,11.7123,313600.0
2005-10-26 10:00:00,21.32,21.36,21.27,21.33,318400.0,11.7123,11.7343,11.6849,11.7178,318400.0
2005-10-26 10:10:00,21.35,21.41,21.32,21.4,298200.0,11.7288,11.7618,11.7123,11.7563,298200.0
2005-10-26 10:20:00,21.41,21.42,21.38,21.39,424000.0,11.7618,11.7673,11.7453,11.7508,424000.0
2005-10-26 10:30:00,21.4,21.43,21.36,21.36,418800.0,11.7563,11.7728,11.7343,11.7343,418800.0
2005-10-26 10:40:00,21.36,21.36,21.31,21.32,236200.0,11.7343,11.7343,11.7068,11.7123,236200.0
2005-10-26 10:50:00,21.32,21.36,21.31,21.34,251800.0,11.7123,11.7343,11.7068,11.7233,251800.0
2005-10-26 11:00:00,21.34,21.35,21.32,21.34,153400.0,11.7233,11.7288,11.7123,11.7233,153400.0
2005-10-26 11:10:00,21.34,21.37,21.34,21.34,181400.0,11.7233,11.7398,11.7233,11.7233,181400.0
2005-10-26 11:20:00,21.35,21.39,21.32,21.36,275200.0,11.7288,11.7508,11.7123,11.7343,275200.0
2005-10-26 11:30:00,21.36,21.37,21.33,21.35,197400.0,11.7343,11.7398,11.7178,11.7288,197400.0
2005-10-26 11:40:00,21.34,21.35,21.31,21.32,150200.0,11.7233,11.7288,11.7068,11.7123,150200.0
2005-10-26 11:50:00,21.31,21.32,21.28,21.3,141000.0,11.7068,11.7123,11.6904,11.7013,141000.0
2005-10-26 12:00:00,21.29,21.3,21.26,21.29,150600.0,11.6959,11.7013,11.6794,11.6959,150600.0
2005-10-26 12:10:00,21.29,21.29,21.24,21.27,150400.0,11.6959,11.6959,11.6684,11.6849,150400.0
2005-10-26 12:20:00,21.27,21.28,21.24,21.25,90600.0,11.6849,11.6904,11.6684,11.6739,90600.0
2005-10-26 12:30:00,21.25,21.28,21.25,21.25,132200.0,11.6739,11.6904,11.6739,11.6739,132200.0
2005-10-26 12:40:00,21.25,21.28,21.24,21.27,174400.0,11.6739,11.6904,11.6684,11.6849,174400.0
2005-10-26 12:50:00,21.27,21.28,21.25,21.27,170200.0,11.6849,11.6904,11.6739,11.6849,170200.0
2005-10-26 13:00:00,21.27,21.27,21.23,21.24,155000.0,11.6849,11.6849,11.6629,11.6684,155000.0
2005-10-26 13:10:00,21.23,21.26,21.18,21.18,231400.0,11.6629,11.6794,11.6354,11.6354,231400.0
2005-10-26 13:20:00,21.18,21.21,21.16,21.21,145600.0,11.6354,11.6519,11.6244,11.6519,145600.0
2005-10-26 13:30:00,21.2,21.23,21.2,21.22,177200.0,11.6464,11.6629,11.6464,11.6574,177200.0
2005-10-26 13:40:00,21.23,21.23,21.17,21.18,147800.0,11.6629,11.6629,11.6299,11.6354,147800.0
2005-10-26 13:50:00,21.18,21.27,21.18,21.25,172800.0,11.6354,11.6849,11.6354,11.6739,172800.0
2005-10-26 14:00:00,21.25,21.3,21.24,21.27,211400.0,11.6739,11.7013,11.6684,11.6849,211400.0
2005-10-26 14:10:00,21.27,21.29,21.25,21.26,166600.0,11.6849,11.6959,11.6739,11.6794,166600.0
2005-10-26 14:20:00,21.26,21.3,21.26,21.27,155800.0,11.6794,11.7013,11.6794,11.6849,155800.0
2005-10-26 14:30:00,21.27,21.27,21.23,21.26,306200.0,11.6849,11.6849,11.6629,11.6794,306200.0
2005-10-26 14:40:00,21.26,21.27,21.24,21.25,257000.0,11.6794,11.6849,11.6684,11.6739,257000.0
2005-10-26 14:50:00,21.25,21.31,21.25,21.29,264800.0,11.6739,11.7068,11.6739,11.6959,264800.0
2005-10-26 15:00:00,21.29,21.34,21.27,21.32,208200.0,11.6959,11.7233,11.6849,11.7123,208200.0
2005-10-26 15:10:00,21.32,21.35,21.3,21.33,147400.0,11.7123,11.7288,11.7013,11.7178,147400.0
2005-10-26 15:20:00,21.33,21.35,21.29,21.3,325800.0,11.7178,11.7288,11.6959,11.7013,325800.0
2005-10-26 15:30:00,21.3,21.3,21.23,21.23,363200.0,11.7013,11.7013,11.6629,11.6629,363200.0
2005-10-26 15:40:00,21.23,21.23,21.18,21.18,485200.0,11.6629,11.6629,11.6354,11.6354,485200.0
2005-10-26 15:50:00,21.18,21.21,21.18,21.19,688800.0,11.6354,11.6519,11.6354,11.6409,688800.0
2005-10-27 09:30:00,21.18,21.22,21.16,21.17,297600.0,11.6354,11.6574,11.6244,11.6299,297600.0
2005-10-27 09:40:00,21.17,21.2,21.15,21.2,237800.0,11.6299,11.6464,11.6189,11.6464,237800.0
2005-10-27 09:50:00,21.18,21.18,21.1,21.1,186200.0,11.6354,11.6354,11.5915,11.5915,186200.0
2005-10-27 10:00:00,21.1,21.12,21.06,21.11,145600.0,11.5915,11.6025,11.5695,11.597,145600.0
2005-10-27 10:10:00,21.11,21.15,21.11,21.14,107200.0,11.597,11.6189,11.597,11.6134,107200.0
2005-10-27 10:20:00,21.14,21.18,21.11,21.18,111400.0,11.6134,11.6354,11.597,11.6354,111400.0
2005-10-27 10:30:00,21.18,21.18,21.1,21.15,146000.0,11.6354,11.6354,11.5915,11.6189,146000.0
2005-10-27 10:40:00,21.15,21.18,21.14,21.15,104200.0,11.6189,11.6354,11.6134,11.6189,104200.0
2005-10-27 10:50:00,21.15,21.15,21.11,21.13,248600.0,11.6189,11.6189,11.597,11.608,248600.0
2005-10-27 11:00:00,21.13,21.17,21.11,21.15,552600.0,11.608,11.6299,11.597,11.6189,552600.0
2005-10-27 11:10:00,21.15,21.16,21.12,21.15,158800.0,11.6189,11.6244,11.6025,11.6189,158800.0
2005-10-27 11:20:00,21.15,21.18,21.13,21.13,247000.0,11.6189,11.6354,11.608,11.608,247000.0
2005-10-27 11:30:00,21.13,21.13,21.09,21.12,236800.0,11.608,11.608,11.586,11.6025,236800.0
2005-10-27 11:40:00,21.13,21.14,21.1,21.13,134600.0,11.608,11.6134,11.5915,11.608,134600.0
2005-10-27 11:50:00,21.13,21.15,21.1,21.13,163000.0,11.608,11.6189,11.5915,11.608,163000.0
2005-10-27 12:00:00,21.13,21.18,21.11,21.16,143200.0,11.608,11.6354,11.597,11.6244,143200.0
2005-10-27 12:10:00,21.15,21.16,21.11,21.15,104200.0,11.6189,11.6244,11.597,11.6189,104200.0
2005-10-27 12:20:00,21.15,21.17,21.15,21.16,87200.0,11.6189,11.6299,11.6189,11.6244,87200.0
2005-10-27 12:30:00,21.16,21.16,21.14,21.14,112000.0,11.6244,11.6244,11.6134,11.6134,112000.0
2005-10-27 12:40:00,21.14,21.15,21.11,21.15,83400.0,11.6134,11.6189,11.597,11.6189,83400.0
2005-10-27 12:50:00,21.15,21.17,21.14,21.16,115600.0,11.6189,11.6299,11.6134,11.6244,115600.0
2005-10-27 13:00:00,21.16,21.17,21.15,21.17,92800.0,11.6244,11.6299,11.6189,11.6299,92800.0
2005-10-27 13:10:00,21.17,21.17,21.1,21.13,166600.0,11.6299,11.6299,11.5915,11.608,166600.0
2005-10-27 13:20:00,21.12,21.13,21.1,21.1,143600.0,11.6025,11.608,11.5915,11.5915,143600.0
2005-10-27 13:30:00,21.1,21.13,21.1,21.13,132400.0,11.5915,11.608,11.5915,11.608,132400.0
2005-10-27 13:40:00,21.13,21.15,21.12,21.15,98000.0,11.608,11.6189,11.6025,11.6189,98000.0
2005-10-27 13:50:00,21.15,21.2,21.15,21.18,105200.0,11.6189,11.6464,11.6189,11.6354,105200.0
2005-10-27 14:00:00,21.18,21.19,21.15,21.16,102000.0,11.6354,11.6409,11.6189,11.6244,102000.0
2005-10-27 14:10:00,21.16,21.25,21.16,21.23,254200.0,11.6244,11.6739,11.6244,11.6629,254200.0
2005-10-27 14:20:00,21.24,21.25,21.22,21.23,195400.0,11.6684,11.6739,11.6574,11.6629,195400.0
2005-10-27 14:30:00,21.22,21.24,21.22,21.23,255600.0,11.6574,11.6684,11.6574,11.6629,255600.0
2005-10-27 14:40:00,21.23,21.23,21.19,21.22,240200.0,11.6629,11.6629,11.6409,11.6574,240200.0
2005-10-27 14:50:00,21.22,21.22,21.14,21.17,286000.0,11.6574,11.6574,11.6134,11.6299,286000.0
2005-10-27 15:00:00,21.17,21.18,21.13,21.15,175200.0,11.6299,11.6354,11.608,11.6189,175200.0
2005-10-27 15:10:00,21.14,21.17,21.13,21.14,273200.0,11.6134,11.6299,11.608,11.6134,273200.0
2005-10-27 15:20:00,21.15,21.15,21.11,21.11,267400.0,11.6189,11.6189,11.597,11.597,267400.0
2005-10-27 15:30:00,21.11,21.14,21.11,21.13,350800.0,11.597,11.6134,11.597,11.608,350800.0
2005-10-27 15:40:00,21.13,21.15,21.11,21.12,434600.0,11.608,11.6189,11.597,11.6025,434600.0
2005-10-27 15:50:00,21.11,21.13,21.08,21.08,589400.0,11.597,11.608,11.5805,11.5805,589400.0
2005-10-28 09:30:00,21.2,21.25,21.18,21.22,631800.0,11.6464,11.6739,11.6354,11.6574,631800.0
2005-10-28 09:40:00,21.23,21.25,21.17,21.2,313400.0,11.6629,11.6739,11.6299,11.6464,313400.0
2005-10-28 09:50:00,21.2,21.25,21.19,21.21,401200.0,11.6464,11.6739,11.6409,11.6519,401200.0
2005-10-28 10:00:00,21.2,21.25,21.19,21.25,332400.0,11.6464,11.6739,11.6409,11.6739,332400.0
2005-10-28 10:10:00,21.25,21.26,21.24,21.25,217400.0,11.6739,11.6794,11.6684,11.6739,217400.0
2005-10-28 10:20:00,21.25,21.28,21.25,21.28,187800.0,11.6739,11.6904,11.6739,11.6904,187800.0
2005-10-28 10:30:00,21.28,21.28,21.22,21.25,191200.0,11.6904,11.6904,11.6574,11.6739,191200.0
2005-10-28 10:40:00,21.25,21.25,21.23,21.24,198600.0,11.6739,11.6739,11.6629,11.6684,198600.0
2005-10-28 10:50:00,21.25,21.29,21.25,21.25,149200.0,11.6739,11.6959,11.6739,11.6739,149200.0
2005-10-28 11:00:00,21.25,21.28,21.24,21.27,212800.0,11.6739,11.6904,11.6684,11.6849,212800.0
2005-10-28 11:10:00,21.28,21.32,21.26,21.31,524600.0,11.6904,11.7123,11.6794,11.7068,524600.0
2005-10-28 11:20:00,21.31,21.31,21.28,21.3,234400.0,11.7068,11.7068,11.6904,11.7013,234400.0
2005-10-28 11:30:00,21.3,21.31,21.29,21.3,208600.0,11.7013,11.7068,11.6959,11.7013,208600.0
2005-10-28 11:40:00,21.31,21.35,21.3,21.35,221200.0,11.7068,11.7288,11.7013,11.7288,221200.0
2005-10-28 11:50:00,21.35,21.36,21.33,21.36,239000.0,11.7288,11.7343,11.7178,11.7343,239000.0
2005-10-28 12:00:00,21.36,21.36,21.33,21.36,191200.0,11.7343,11.7343,11.7178,11.7343,191200.0
2005-10-28 12:10:00,21.36,21.36,21.35,21.35,117000.0,11.7343,11.7343,11.7288,11.7288,117000.0
2005-10-28 12:20:00,21.35,21.36,21.34,21.34,128400.0,11.7288,11.7343,11.7233,11.7233,128400.0
2005-10-28 12:30:00,21.34,21.37,21.33,21.36,194200.0,11.7233,11.7398,11.7178,11.7343,194200.0
2005-10-28 12:40:00,21.36,21.38,21.34,21.35,226400.0,11.7343,11.7453,11.7233,11.7288,226400.0
2005-10-28 12:50:00,21.36,21.36,21.35,21.36,118000.0,11.7343,11.7343,11.7288,11.7343,118000.0
2005-10-28 13:00:00,21.36,21.39,21.36,21.36,217400.0,11.7343,11.7508,11.7343,11.7343,217400.0
2005-10-28 13:10:00,21.37,21.4,21.36,21.4,233200.0,11.7398,11.7563,11.7343,11.7563,233200.0
2005-10-28 13:20:00,21.4,21.43,21.38,21.4,272000.0,11.7563,11.7728,11.7453,11.7563,272000.0
2005-10-28 13:30:00,21.4,21.43,21.39,21.41,201400.0,11.7563,11.7728,11.7508,11.7618,201400.0
2005-10-28 13:40:00,21.41,21.41,21.36,21.37,174000.0,11.7618,11.7618,11.7343,11.7398,174000.0
2005-10-28 13:50:00,21.37,21.43,21.36,21.41,181400.0,11.7398,11.7728,11.7343,11.7618,181400.0
2005-10-28 14:00:00,21.41,21.45,21.4,21.44,340400.0,11.7618,11.7837,11.7563,11.7783,340400.0
2005-10-28 14:10:00,21.44,21.45,21.42,21.43,208600.0,11.7783,11.7837,11.7673,11.7728,208600.0
2005-10-28 14:20:00,21.43,21.49,21.43,21.46,212200.0,11.7728,11.8057,11.7728,11.7892,212200.0
2005-10-28 14:30:00,21.46,21.48,21.42,21.43,226200.0,11.7892,11.8002,11.7673,11.7728,226200.0
2005-10-28 14:40:00,21.43,21.48,21.41,21.45,293000.0,11.7728,11.8002,11.7618,11.7837,293000.0
2005-10-28 14:50:00,21.46,21.47,21.43,21.45,464000.0,11.7892,11.7947,11.7728,11.7837,464000.0
2005-10-28 15:00:00,21.45,21.48,21.44,21.45,285800.0,11.7837,11.8002,11.7783,11.7837,285800.0
2005-10-28 15:10:00,21.45,21.46,21.43,21.44,261800.0,11.7837,11.7892,11.7728,11.7783,261800.0
2005-10-28 15:20:00,21.44,21.48,21.43,21.43,364800.0,11.7783,11.8002,11.7728,11.7728,364800.0
2005-10-28 15:30:00,21.43,21.43,21.39,21.42,451400.0,11.7728,11.7728,11.7508,11.7673,451400.0
2005-10-28 15:40:00,21.41,21.45,21.4,21.41,595000.0,11.7618,11.7837,11.7563,11.7618,595000.0
2005-10-28 15:50:00,21.42,21.43,21.39,21.42,698200.0,11.7673,11.7728,11.7508,11.7673,698200.0
2005-10-31 09:30:00,21.3,21.31,21.2,21.24,945600.0,11.7013,11.7068,11.6464,11.6684,945600.0
2005-10-31 09:40:00,21.24,21.32,21.23,21.3,855400.0,11.6684,11.7123,11.6629,11.7013,855400.0
2005-10-31 09:50:00,21.31,21.31,21.27,21.28,443400.0,11.7068,11.7068,11.6849,11.6904,443400.0
2005-10-31 10:00:00,21.28,21.3,21.23,21.29,656400.0,11.6904,11.7013,11.6629,11.6959,656400.0
2005-10-31 10:10:00,21.29,21.36,21.29,21.36,791200.0,11.6959,11.7343,11.6959,11.7343,791200.0
2005-10-31 10:20:00,21.36,21.43,21.36,21.42,556200.0,11.7343,11.7728,11.7343,11.7673,556200.0
2005-10-31 10:30:00,21.42,21.43,21.35,21.36,411800.0,11.7673,11.7728,11.7288,11.7343,411800.0
2005-10-31 10:40:00,21.36,21.4,21.36,21.38,355000.0,11.7343,11.7563,11.7343,11.7453,355000.0
2005-10-31 10:50:00,21.38,21.4,21.36,21.4,283400.0,11.7453,11.7563,11.7343,11.7563,283400.0
2005-10-31 11:00:00,21.4,21.4,21.36,21.36,422200.0,11.7563,11.7563,11.7343,11.7343,422200.0
2005-10-31 11:10:00,21.36,21.41,21.36,21.38,200400.0,11.7343,11.7618,11.7343,11.7453,200400.0
2005-10-31 11:20:00,21.38,21.39,21.37,21.39,167800.0,11.7453,11.7508,11.7398,11.7508,167800.0
2005-10-31 11:30:00,21.38,21.39,21.36,21.38,284000.0,11.7453,11.7508,11.7343,11.7453,284000.0
2005-10-31 11:40:00,21.38,21.4,21.38,21.39,1014600.0,11.7453,11.7563,11.7453,11.7508,1014600.0
2005-10-31 11:50:00,21.4,21.4,21.36,21.38,298600.0,11.7563,11.7563,11.7343,11.7453,298600.0
2005-10-31 12:00:00,21.38,21.39,21.33,21.33,667400.0,11.7453,11.7508,11.7178,11.7178,667400.0
2005-10-31 12:10:00,21.34,21.35,21.3,21.3,1007200.0,11.7233,11.7288,11.7013,11.7013,1007200.0
2005-10-31 12:20:00,21.32,21.35,21.29,21.3,1269200.0,11.7123,11.7288,11.6959,11.7013,1269200.0
2005-10-31 12:30:00,21.29,21.31,21.28,21.31,256800.0,11.6959,11.7068,11.6904,11.7068,256800.0
2005-10-31 12:40:00,21.3,21.33,21.29,21.33,132200.0,11.7013,11.7178,11.6959,11.7178,132200.0
2005-10-31 12:50:00,21.33,21.37,21.32,21.36,192000.0,11.7178,11.7398,11.7123,11.7343,192000.0
2005-10-31 13:00:00,21.36,21.38,21.35,21.36,217400.0,11.7343,11.7453,11.7288,11.7343,217400.0
2005-10-31 13:10:00,21.37,21.39,21.34,21.35,239600.0,11.7398,11.7508,11.7233,11.7288,239600.0
2005-10-31 13:20:00,21.35,21.39,21.34,21.36,137400.0,11.7288,11.7508,11.7233,11.7343,137400.0
2005-10-31 13:30:00,21.36,21.36,21.34,21.36,165800.0,11.7343,11.7343,11.7233,11.7343,165800.0
2005-10-31 13:40:00,21.36,21.37,21.34,21.35,172400.0,11.7343,11.7398,11.7233,11.7288,172400.0
2005-10-31 13:50:00,21.35,21.36,21.33,21.36,234600.0,11.7288,11.7343,11.7178,11.7343,234600.0
2005-10-31 14:00:00,21.36,21.39,21.33,21.36,242400.0,11.7343,11.7508,11.7178,11.7343,242400.0
2005-10-31 14:10:00,21.37,21.39,21.36,21.36,226400.0,11.7398,11.7508,11.7343,11.7343,226400.0
2005-10-31 14:20:00,21.37,21.39,21.36,21.39,155800.0,11.7398,11.7508,11.7343,11.7508,155800.0
2005-10-31 14:30:00,21.39,21.41,21.38,21.39,345000.0,11.7508,11.7618,11.7453,11.7508,345000.0
2005-10-31 14:40:00,21.39,21.42,21.38,21.4,337200.0,11.7508,11.7673,11.7453,11.7563,337200.0
2005-10-31 14:50:00,21.4,21.45,21.4,21.43,332800.0,11.7563,11.7837,11.7563,11.7728,332800.0
2005-10-31 15:00:00,21.42,21.47,21.42,21.44,517400.0,11.7673,11.7947,11.7673,11.7783,517400.0
2005-10-31 15:10:00,21.43,21.45,21.4,21.45,557200.0,11.7728,11.7837,11.7563,11.7837,557200.0
2005-10-31 15:20:00,21.45,21.48,21.43,21.47,425000.0,11.7837,11.8002,11.7728,11.7947,425000.0
2005-10-31 15:30:00,21.47,21.49,21.45,21.46,745000.0,11.7947,11.8057,11.7837,11.7892,745000.0
2005-10-31 15:40:00,21.46,21.48,21.43,21.44,955200.0,11.7892,11.8002,11.7728,11.7783,955200.0
2005-10-31 15:50:00,21.44,21.44,21.36,21.38,782400.0,11.7783,11.7783,11.7343,11.7453,782400.0
2005-11-01 09:30:00,21.31,21.39,21.3,21.35,649400.0,11.7068,11.7508,11.7013,11.7288,649400.0
2005-11-01 09:40:00,21.36,21.41,21.31,21.33,274800.0,11.7343,11.7618,11.7068,11.7178,274800.0
2005-11-01 09:50:00,21.34,21.34,21.31,21.31,199000.0,11.7233,11.7233,11.7068,11.7068,199000.0
2005-11-01 10:00:00,21.32,21.32,21.25,21.27,375000.0,11.7123,11.7123,11.6739,11.6849,375000.0
2005-11-01 10:10:00,21.27,21.29,21.24,21.29,389600.0,11.6849,11.6959,11.6684,11.6959,389600.0
2005-11-01 10:20:00,21.29,21.35,21.26,21.35,201200.0,11.6959,11.7288,11.6794,11.7288,201200.0
2005-11-01 10:30:00,21.35,21.36,21.28,21.32,292400.0,11.7288,11.7343,11.6904,11.7123,292400.0
2005-11-01 10:40:00,21.33,21.36,21.33,21.34,257000.0,11.7178,11.7343,11.7178,11.7233,257000.0
2005-11-01 10:50:00,21.34,21.36,21.34,21.35,194200.0,11.7233,11.7343,11.7233,11.7288,194200.0
2005-11-01 11:00:00,21.35,21.35,21.32,21.32,180600.0,11.7288,11.7288,11.7123,11.7123,180600.0
2005-11-01 11:10:00,21.32,21.35,21.31,21.34,138800.0,11.7123,11.7288,11.7068,11.7233,138800.0
2005-11-01 11:20:00,21.34,21.35,21.31,21.33,222200.0,11.7233,11.7288,11.7068,11.7178,222200.0
2005-11-01 11:30:00,21.32,21.33,21.3,21.32,194400.0,11.7123,11.7178,11.7013,11.7123,194400.0
2005-11-01 11:40:00,21.33,21.33,21.3,21.32,196200.0,11.7178,11.7178,11.7013,11.7123,196200.0
2005-11-01 11:50:00,21.32,21.33,21.31,21.33,125600.0,11.7123,11.7178,11.7068,11.7178,125600.0
2005-11-01 12:00:00,21.33,21.35,21.32,21.34,320600.0,11.7178,11.7288,11.7123,11.7233,320600.0
2005-11-01 12:10:00,21.34,21.35,21.34,21.35,293200.0,11.7233,11.7288,11.7233,11.7288,293200.0
2005-11-01 12:20:00,21.35,21.38,21.35,21.37,143800.0,11.7288,11.7453,11.7288,11.7398,143800.0
2005-11-01 12:30:00,21.37,21.38,21.35,21.35,452800.0,11.7398,11.7453,11.7288,11.7288,452800.0
2005-11-01 12:40:00,21.35,21.37,21.34,21.37,209200.0,11.7288,11.7398,11.7233,11.7398,209200.0
2005-11-01 12:50:00,21.37,21.37,21.34,21.34,353200.0,11.7398,11.7398,11.7233,11.7233,353200.0
2005-11-01 13:00:00,21.34,21.38,21.34,21.36,282600.0,11.7233,11.7453,11.7233,11.7343,282600.0
2005-11-01 13:10:00,21.36,21.38,21.36,21.38,233200.0,11.7343,11.7453,11.7343,11.7453,233200.0
2005-11-01 13:20:00,21.38,21.38,21.36,21.37,159400.0,11.7453,11.7453,11.7343,11.7398,159400.0
2005-11-01 13:30:00,21.37,21.38,21.36,21.37,144600.0,11.7398,11.7453,11.7343,11.7398,144600.0
2005-11-01 13:40:00,21.36,21.38,21.34,21.34,143200.0,11.7343,11.7453,11.7233,11.7233,143200.0
2005-11-01 13:50:00,21.34,21.35,21.32,21.33,115200.0,11.7233,11.7288,11.7123,11.7178,115200.0
2005-11-01 14:00:00,21.34,21.34,21.32,21.33,95400.0,11.7233,11.7233,11.7123,11.7178,95400.0
2005-11-01 14:10:00,21.33,21.37,21.28,21.35,223800.0,11.7178,11.7398,11.6904,11.7288,223800.0
2005-11-01 14:20:00,21.35,21.39,21.33,21.36,294000.0,11.7288,11.7508,11.7178,11.7343,294000.0
2005-11-01 14:30:00,21.37,21.39,21.3,21.3,282200.0,11.7398,11.7508,11.7013,11.7013,282200.0
2005-11-01 14:40:00,21.33,21.33,21.28,21.28,175000.0,11.7178,11.7178,11.6904,11.6904,175000.0
2005-11-01 14:50:00,21.29,21.31,21.26,21.26,233000.0,11.6959,11.7068,11.6794,11.6794,233000.0
2005-11-01 15:00:00,21.27,21.31,21.26,21.29,275000.0,11.6849,11.7068,11.6794,11.6959,275000.0
2005-11-01 15:10:00,21.29,21.33,21.28,21.31,272800.0,11.6959,11.7178,11.6904,11.7068,272800.0
2005-11-01 15:20:00,21.31,21.35,21.3,21.33,295800.0,11.7068,11.7288,11.7013,11.7178,295800.0
2005-11-01 15:30:00,21.34,21.36,21.33,21.34,355400.0,11.7233,11.7343,11.7178,11.7233,355400.0
2005-11-01 15:40:00,21.34,21.37,21.33,21.37,459000.0,11.7233,11.7398,11.7178,11.7398,459000.0
2005-11-01 15:50:00,21.37,21.38,21.31,21.31,575400.0,11.7398,11.7453,11.7068,11.7068,575400.0
2005-11-02 09:30:00,21.29,21.32,21.28,21.3,403800.0,11.6959,11.7123,11.6904,11.7013,403800.0
2005-11-02 09:40:00,21.31,21.31,21.22,21.23,335800.0,11.7068,11.7068,11.6574,11.6629,335800.0
2005-11-02 09:50:00,21.23,21.27,21.23,21.26,284600.0,11.6629,11.6849,11.6629,11.6794,284600.0
2005-11-02 10:00:00,21.26,21.28,21.24,21.25,246400.0,11.6794,11.6904,11.6684,11.6739,246400.0
2005-11-02 10:10:00,21.24,21.25,21.21,21.23,297600.0,11.6684,11.6739,11.6519,11.6629,297600.0
2005-11-02 10:20:00,21.23,21.25,21.22,21.25,172400.0,11.6629,11.6739,11.6574,11.6739,172400.0
2005-11-02 10:30:00,21.25,21.27,21.21,21.23,228800.0,11.6739,11.6849,11.6519,11.6629,228800.0
2005-11-02 10:40:00,21.22,21.26,21.22,21.25,360400.0,11.6574,11.6794,11.6574,11.6739,360400.0
2005-11-02 10:50:00,21.25,21.25,21.21,21.21,145200.0,11.6739,11.6739,11.6519,11.6519,145200.0
2005-11-02 11:00:00,21.21,21.24,21.2,21.2,179600.0,11.6519,11.6684,11.6464,11.6464,179600.0
2005-11-02 11:10:00,21.21,21.28,21.2,21.25,415400.0,11.6519,11.6904,11.6464,11.6739,415400.0
2005-11-02 11:20:00,21.24,21.27,21.24,21.27,376600.0,11.6684,11.6849,11.6684,11.6849,376600.0
2005-11-02 11:30:00,21.27,21.29,21.25,21.27,220600.0,11.6849,11.6959,11.6739,11.6849,220600.0
2005-11-02 11:40:00,21.27,21.28,21.23,21.26,96800.0,11.6849,11.6904,11.6629,11.6794,96800.0
2005-11-02 11:50:00,21.25,21.29,21.25,21.27,213000.0,11.6739,11.6959,11.6739,11.6849,213000.0
2005-11-02 12:00:00,21.27,21.28,21.25,21.27,310800.0,11.6849,11.6904,11.6739,11.6849,310800.0
2005-11-02 12:10:00,21.27,21.27,21.25,21.25,312000.0,11.6849,11.6849,11.6739,11.6739,312000.0
2005-11-02 12:20:00,21.25,21.27,21.24,21.25,715000.0,11.6739,11.6849,11.6684,11.6739,715000.0
2005-11-02 12:30:00,21.25,21.25,21.25,21.25,72400.0,11.6739,11.6739,11.6739,11.6739,72400.0
2005-11-02 12:40:00,21.25,21.27,21.24,21.27,214600.0,11.6739,11.6849,11.6684,11.6849,214600.0
2005-11-02 12:50:00,21.26,21.3,21.25,21.26,228000.0,11.6794,11.7013,11.6739,11.6794,228000.0
2005-11-02 13:00:00,21.26,21.27,21.24,21.25,195000.0,11.6794,11.6849,11.6684,11.6739,195000.0
2005-11-02 13:10:00,21.24,21.25,21.24,21.25,115400.0,11.6684,11.6739,11.6684,11.6739,115400.0
2005-11-02 13:20:00,21.25,21.27,21.22,21.24,152600.0,11.6739,11.6849,11.6574,11.6684,152600.0
2005-11-02 13:30:00,21.23,21.26,21.23,21.26,129600.0,11.6629,11.6794,11.6629,11.6794,129600.0
2005-11-02 13:40:00,21.25,21.27,21.24,21.25,181800.0,11.6739,11.6849,11.6684,11.6739,181800.0
2005-11-02 13:50:00,21.25,21.25,21.23,21.23,209400.0,11.6739,11.6739,11.6629,11.6629,209400.0
2005-11-02 14:00:00,21.24,21.27,21.22,21.22,158400.0,11.6684,11.6849,11.6574,11.6574,158400.0
2005-11-02 14:10:00,21.22,21.24,21.2,21.23,156600.0,11.6574,11.6684,11.6464,11.6629,156600.0
2005-11-02 14:20:00,21.23,21.27,21.23,21.27,139000.0,11.6629,11.6849,11.6629,11.6849,139000.0
2005-11-02 14:30:00,21.27,21.28,21.25,21.25,199000.0,11.6849,11.6904,11.6739,11.6739,199000.0
2005-11-02 14:40:00,21.25,21.25,21.24,21.25,239400.0,11.6739,11.6739,11.6684,11.6739,239400.0
2005-11-02 14:50:00,21.25,21.25,21.24,21.25,439000.0,11.6739,11.6739,11.6684,11.6739,439000.0
2005-11-02 15:00:00,21.25,21.27,21.25,21.25,405000.0,11.6739,11.6849,11.6739,11.6739,405000.0
2005-11-02 15:10:00,21.25,21.3,21.25,21.28,307200.0,11.6739,11.7013,11.6739,11.6904,307200.0
2005-11-02 15:20:00,21.27,21.32,21.27,21.3,335600.0,11.6849,11.7123,11.6849,11.7013,335600.0
2005-11-02 15:30:00,21.3,21.31,21.29,21.3,1201400.0,11.7013,11.7068,11.6959,11.7013,1201400.0
2005-11-02 15:40:00,21.3,21.32,21.28,21.29,810200.0,11.7013,11.7123,11.6904,11.6959,810200.0
2005-11-02 15:50:00,21.3,21.31,21.28,21.28,574000.0,11.7013,11.7068,11.6904,11.6904,574000.0
2005-11-03 09:30:00,21.32,21.33,21.28,21.3,406200.0,11.7123,11.7178,11.6904,11.7013,406200.0
2005-11-03 09:40:00,21.31,21.34,21.28,21.34,260200.0,11.7068,11.7233,11.6904,11.7233,260200.0
2005-11-03 09:50:00,21.34,21.36,21.31,21.32,275800.0,11.7233,11.7343,11.7068,11.7123,275800.0
2005-11-03 10:00:00,21.31,21.32,21.28,21.28,163000.0,11.7068,11.7123,11.6904,11.6904,163000.0
2005-11-03 10:10:00,21.28,21.3,21.25,21.29,209600.0,11.6904,11.7013,11.6739,11.6959,209600.0
2005-11-03 10:20:00,21.29,21.3,21.27,21.29,310200.0,11.6959,11.7013,11.6849,11.6959,310200.0
2005-11-03 10:30:00,21.29,21.31,21.26,21.29,292600.0,11.6959,11.7068,11.6794,11.6959,292600.0
2005-11-03 10:40:00,21.29,21.3,21.27,21.28,152000.0,11.6959,11.7013,11.6849,11.6904,152000.0
2005-11-03 10:50:00,21.28,21.29,21.27,21.27,345400.0,11.6904,11.6959,11.6849,11.6849,345400.0
2005-11-03 11:00:00,21.27,21.29,21.25,21.27,213200.0,11.6849,11.6959,11.6739,11.6849,213200.0
2005-11-03 11:10:00,21.28,21.31,21.27,21.31,271600.0,11.6904,11.7068,11.6849,11.7068,271600.0
2005-11-03 11:20:00,21.3,21.32,21.29,21.32,302400.0,11.7013,11.7123,11.6959,11.7123,302400.0
2005-11-03 11:30:00,21.33,21.36,21.32,21.33,235400.0,11.7178,11.7343,11.7123,11.7178,235400.0
2005-11-03 11:40:00,21.33,21.38,21.32,21.36,253000.0,11.7178,11.7453,11.7123,11.7343,253000.0
2005-11-03 11:50:00,21.36,21.39,21.36,21.38,174800.0,11.7343,11.7508,11.7343,11.7453,174800.0
2005-11-03 12:00:00,21.38,21.39,21.37,21.37,236200.0,11.7453,11.7508,11.7398,11.7398,236200.0
2005-11-03 12:10:00,21.37,21.4,21.36,21.38,261400.0,11.7398,11.7563,11.7343,11.7453,261400.0
2005-11-03 12:20:00,21.38,21.38,21.34,21.35,191400.0,11.7453,11.7453,11.7233,11.7288,191400.0
2005-11-03 12:30:00,21.35,21.35,21.33,21.33,97000.0,11.7288,11.7288,11.7178,11.7178,97000.0
2005-11-03 12:40:00,21.33,21.35,21.33,21.35,73400.0,11.7178,11.7288,11.7178,11.7288,73400.0
2005-11-03 12:50:00,21.35,21.36,21.34,21.35,367200.0,11.7288,11.7343,11.7233,11.7288,367200.0
2005-11-03 13:00:00,21.35,21.36,21.33,21.35,136200.0,11.7288,11.7343,11.7178,11.7288,136200.0
2005-11-03 13:10:00,21.35,21.36,21.35,21.35,113000.0,11.7288,11.7343,11.7288,11.7288,113000.0
2005-11-03 13:20:00,21.35,21.36,21.34,21.35,164800.0,11.7288,11.7343,11.7233,11.7288,164800.0
2005-11-03 13:30:00,21.35,21.35,21.31,21.33,112400.0,11.7288,11.7288,11.7068,11.7178,112400.0
2005-11-03 13:40:00,21.33,21.35,21.32,21.35,131200.0,11.7178,11.7288,11.7123,11.7288,131200.0
2005-11-03 13:50:00,21.35,21.36,21.33,21.35,108800.0,11.7288,11.7343,11.7178,11.7288,108800.0
2005-11-03 14:00:00,21.35,21.35,21.33,21.33,273400.0,11.7288,11.7288,11.7178,11.7178,273400.0
2005-11-03 14:10:00,21.33,21.35,21.31,21.33,383600.0,11.7178,11.7288,11.7068,11.7178,383600.0
2005-11-03 14:20:00,21.34,21.36,21.3,21.34,252400.0,11.7233,11.7343,11.7013,11.7233,252400.0
2005-11-03 14:30:00,21.34,21.34,21.31,21.31,165200.0,11.7233,11.7233,11.7068,11.7068,165200.0
2005-11-03 14:40:00,21.32,21.34,21.3,21.33,291600.0,11.7123,11.7233,11.7013,11.7178,291600.0
2005-11-03 14:50:00,21.33,21.34,21.32,21.34,177400.0,11.7178,11.7233,11.7123,11.7233,177400.0
2005-11-03 15:00:00,21.33,21.33,21.3,21.33,147400.0,11.7178,11.7178,11.7013,11.7178,147400.0
2005-11-03 15:10:00,21.32,21.33,21.29,21.31,185400.0,11.7123,11.7178,11.6959,11.7068,185400.0
2005-11-03 15:20:00,21.31,21.33,21.29,21.31,176400.0,11.7068,11.7178,11.6959,11.7068,176400.0
2005-11-03 15:30:00,21.32,21.32,21.28,21.32,221200.0,11.7123,11.7123,11.6904,11.7123,221200.0
2005-11-03 15:40:00,21.32,21.32,21.29,21.32,227000.0,11.7123,11.7123,11.6959,11.7123,227000.0
2005-11-03 15:50:00,21.32,21.35,21.29,21.3,323000.0,11.7123,11.7288,11.6959,11.7013,323000.0
2005-11-04 09:30:00,21.33,21.33,21.26,21.33,452000.0,11.7178,11.7178,11.6794,11.7178,452000.0
2005-11-04 09:40:00,21.33,21.35,21.3,21.35,227400.0,11.7178,11.7288,11.7013,11.7288,227400.0
2005-11-04 09:50:00,21.35,21.35,21.3,21.33,144000.0,11.7288,11.7288,11.7013,11.7178,144000.0
2005-11-04 10:00:00,21.32,21.34,21.32,21.33,198000.0,11.7123,11.7233,11.7123,11.7178,198000.0
2005-11-04 10:10:00,21.32,21.32,21.27,21.28,245000.0,11.7123,11.7123,11.6849,11.6904,245000.0
2005-11-04 10:20:00,21.27,21.3,21.25,21.28,143800.0,11.6849,11.7013,11.6739,11.6904,143800.0
2005-11-04 10:30:00,21.28,21.29,21.26,21.27,113200.0,11.6904,11.6959,11.6794,11.6849,113200.0
2005-11-04 10:40:00,21.27,21.28,21.24,21.25,126800.0,11.6849,11.6904,11.6684,11.6739,126800.0
2005-11-04 10:50:00,21.25,21.27,21.24,21.25,135600.0,11.6739,11.6849,11.6684,11.6739,135600.0
2005-11-04 11:00:00,21.25,21.28,21.25,21.27,141600.0,11.6739,11.6904,11.6739,11.6849,141600.0
2005-11-04 11:10:00,21.27,21.28,21.24,21.25,120800.0,11.6849,11.6904,11.6684,11.6739,120800.0
2005-11-04 11:20:00,21.25,21.28,21.25,21.27,242400.0,11.6739,11.6904,11.6739,11.6849,242400.0
2005-11-04 11:30:00,21.27,21.28,21.25,21.27,150800.0,11.6849,11.6904,11.6739,11.6849,150800.0
2005-11-04 11:40:00,21.27,21.3,21.26,21.29,208400.0,11.6849,11.7013,11.6794,11.6959,208400.0
2005-11-04 11:50:00,21.29,21.3,21.28,21.29,65800.0,11.6959,11.7013,11.6904,11.6959,65800.0
2005-11-04 12:00:00,21.29,21.29,21.28,21.28,72600.0,11.6959,11.6959,11.6904,11.6904,72600.0
2005-11-04 12:10:00,21.28,21.3,21.27,21.27,471600.0,11.6904,11.7013,11.6849,11.6849,471600.0
2005-11-04 12:20:00,21.27,21.29,21.25,21.27,423200.0,11.6849,11.6959,11.6739,11.6849,423200.0
2005-11-04 12:30:00,21.27,21.28,21.25,21.25,265400.0,11.6849,11.6904,11.6739,11.6739,265400.0
2005-11-04 12:40:00,21.25,21.25,21.2,21.21,207000.0,11.6739,11.6739,11.6464,11.6519,207000.0
2005-11-04 12:50:00,21.21,21.25,21.2,21.24,119400.0,11.6519,11.6739,11.6464,11.6684,119400.0
2005-11-04 13:00:00,21.24,21.25,21.18,21.18,153600.0,11.6684,11.6739,11.6354,11.6354,153600.0
2005-11-04 13:10:00,21.18,21.18,21.13,21.14,456200.0,11.6354,11.6354,11.608,11.6134,456200.0
2005-11-04 13:20:00,21.14,21.16,21.08,21.14,305200.0,11.6134,11.6244,11.5805,11.6134,305200.0
2005-11-04 13:30:00,21.13,21.15,21.12,21.13,168800.0,11.608,11.6189,11.6025,11.608,168800.0
2005-11-04 13:40:00,21.13,21.14,21.07,21.08,287600.0,11.608,11.6134,11.575,11.5805,287600.0
2005-11-04 13:50:00,21.07,21.09,21.03,21.04,354600.0,11.575,11.586,11.553,11.5585,354600.0
2005-11-04 14:00:00,21.03,21.12,21.02,21.12,260000.0,11.553,11.6025,11.5475,11.6025,260000.0
2005-11-04 14:10:00,21.11,21.13,21.09,21.12,545600.0,11.597,11.608,11.586,11.6025,545600.0
2005-11-04 14:20:00,21.11,21.16,21.11,21.15,260600.0,11.597,11.6244,11.597,11.6189,260600.0
2005-11-04 14:30:00,21.15,21.15,21.1,21.11,241400.0,11.6189,11.6189,11.5915,11.597,241400.0
2005-11-04 14:40:00,21.11,21.11,21.09,21.1,186800.0,11.597,11.597,11.586,11.5915,186800.0
2005-11-04 14:50:00,21.09,21.12,21.08,21.11,172600.0,11.586,11.6025,11.5805,11.597,172600.0
2005-11-04 15:00:00,21.11,21.13,21.1,21.11,265600.0,11.597,11.608,11.5915,11.597,265600.0
2005-11-04 15:10:00,21.11,21.13,21.11,21.11,242200.0,11.597,11.608,11.597,11.597,242200.0
2005-11-04 15:20:00,21.11,21.11,21.08,21.09,443000.0,11.597,11.597,11.5805,11.586,443000.0
2005-11-04 15:30:00,21.09,21.16,21.09,21.16,656200.0,11.586,11.6244,11.586,11.6244,656200.0
2005-11-04 15:40:00,21.15,21.17,21.15,21.15,837200.0,11.6189,11.6299,11.6189,11.6189,837200.0
2005-11-04 15:50:00,21.14,21.16,21.14,21.15,649000.0,11.6134,11.6244,11.6134,11.6189,649000.0
2005-11-07 09:30:00,21.18,21.24,21.15,21.17,534800.0,11.6354,11.6684,11.6189,11.6299,534800.0
2005-11-07 09:40:00,21.17,21.18,21.11,21.12,290400.0,11.6299,11.6354,11.597,11.6025,290400.0
2005-11-07 09:50:00,21.12,21.13,21.1,21.11,326600.0,11.6025,11.608,11.5915,11.597,326600.0
2005-11-07 10:00:00,21.13,21.17,21.09,21.17,438800.0,11.608,11.6299,11.586,11.6299,438800.0
2005-11-07 10:10:00,21.17,21.18,21.11,21.14,275000.0,11.6299,11.6354,11.597,11.6134,275000.0
2005-11-07 10:20:00,21.14,21.15,21.1,21.12,196200.0,11.6134,11.6189,11.5915,11.6025,196200.0
2005-11-07 10:30:00,21.11,21.16,21.11,21.13,240600.0,11.597,11.6244,11.597,11.608,240600.0
2005-11-07 10:40:00,21.13,21.15,21.11,21.11,138000.0,11.608,11.6189,11.597,11.597,138000.0
2005-11-07 10:50:00,21.11,21.15,21.11,21.15,137800.0,11.597,11.6189,11.597,11.6189,137800.0
2005-11-07 11:00:00,21.15,21.16,21.11,21.11,177800.0,11.6189,11.6244,11.597,11.597,177800.0
2005-11-07 11:10:00,21.12,21.13,21.09,21.1,118200.0,11.6025,11.608,11.586,11.5915,118200.0
2005-11-07 11:20:00,21.1,21.11,21.06,21.09,352400.0,11.5915,11.597,11.5695,11.586,352400.0
2005-11-07 11:30:00,21.09,21.13,21.07,21.1,203600.0,11.586,11.608,11.575,11.5915,203600.0
2005-11-07 11:40:00,21.1,21.11,21.09,21.1,120000.0,11.5915,11.597,11.586,11.5915,120000.0
2005-11-07 11:50:00,21.1,21.13,21.1,21.11,185600.0,11.5915,11.608,11.5915,11.597,185600.0
2005-11-07 12:00:00,21.11,21.15,21.11,21.12,157200.0,11.597,11.6189,11.597,11.6025,157200.0
2005-11-07 12:10:00,21.13,21.15,21.1,21.13,200200.0,11.608,11.6189,11.5915,11.608,200200.0
2005-11-07 12:20:00,21.13,21.13,21.1,21.11,298400.0,11.608,11.608,11.5915,11.597,298400.0
2005-11-07 12:30:00,21.1,21.11,21.08,21.1,117200.0,11.5915,11.597,11.5805,11.5915,117200.0
2005-11-07 12:40:00,21.1,21.13,21.09,21.1,174400.0,11.5915,11.608,11.586,11.5915,174400.0
2005-11-07 12:50:00,21.1,21.11,21.09,21.1,98800.0,11.5915,11.597,11.586,11.5915,98800.0
2005-11-07 13:00:00,21.1,21.11,21.1,21.11,98600.0,11.5915,11.597,11.5915,11.597,98600.0
2005-11-07 13:10:00,21.11,21.11,21.09,21.1,141600.0,11.597,11.597,11.586,11.5915,141600.0
2005-11-07 13:20:00,21.1,21.11,21.09,21.11,164800.0,11.5915,11.597,11.586,11.597,164800.0
2005-11-07 13:30:00,21.1,21.14,21.1,21.11,141400.0,11.5915,11.6134,11.5915,11.597,141400.0
2005-11-07 13:40:00,21.14,21.15,21.11,21.14,295400.0,11.6134,11.6189,11.597,11.6134,295400.0
2005-11-07 13:50:00,21.14,21.16,21.11,21.14,254800.0,11.6134,11.6244,11.597,11.6134,254800.0
2005-11-07 14:00:00,21.14,21.16,21.11,21.16,339200.0,11.6134,11.6244,11.597,11.6244,339200.0
2005-11-07 14:10:00,21.16,21.18,21.15,21.18,380400.0,11.6244,11.6354,11.6189,11.6354,380400.0
2005-11-07 14:20:00,21.18,21.18,21.16,21.16,225800.0,11.6354,11.6354,11.6244,11.6244,225800.0
2005-11-07 14:30:00,21.16,21.18,21.13,21.14,432400.0,11.6244,11.6354,11.608,11.6134,432400.0
2005-11-07 14:40:00,21.14,21.15,21.14,21.14,465600.0,11.6134,11.6189,11.6134,11.6134,465600.0
2005-11-07 14:50:00,21.14,21.17,21.14,21.17,229200.0,11.6134,11.6299,11.6134,11.6299,229200.0
2005-11-07 15:00:00,21.18,21.2,21.17,21.18,244800.0,11.6354,11.6464,11.6299,11.6354,244800.0
2005-11-07 15:10:00,21.18,21.21,21.18,21.2,380800.0,11.6354,11.6519,11.6354,11.6464,380800.0
2005-11-07 15:20:00,21.2,21.2,21.15,21.17,271800.0,11.6464,11.6464,11.6189,11.6299,271800.0
2005-11-07 15:30:00,21.17,21.18,21.16,21.16,287200.0,11.6299,11.6354,11.6244,11.6244,287200.0
2005-11-07 15:40:00,21.17,21.18,21.16,21.18,411600.0,11.6299,11.6354,11.6244,11.6354,411600.0
2005-11-07 15:50:00,21.18,21.23,21.13,21.21,662000.0,11.6354,11.6629,11.608,11.6519,662000.0
2005-11-08 09:30:00,21.21,21.23,21.16,21.21,608200.0,11.6519,11.6629,11.6244,11.6519,608200.0
2005-11-08 09:40:00,21.21,21.24,21.2,21.22,185400.0,11.6519,11.6684,11.6464,11.6574,185400.0
2005-11-08 09:50:00,21.22,21.27,21.21,21.24,360600.0,11.6574,11.6849,11.6519,11.6684,360600.0
2005-11-08 10:00:00,21.24,21.25,21.2,21.2,192400.0,11.6684,11.6739,11.6464,11.6464,192400.0
2005-11-08 10:10:00,21.2,21.21,21.18,21.19,276200.0,11.6464,11.6519,11.6354,11.6409,276200.0
2005-11-08 10:20:00,21.19,21.2,21.18,21.19,163000.0,11.6409,11.6464,11.6354,11.6409,163000.0
2005-11-08 10:30:00,21.2,21.24,21.18,21.2,117800.0,11.6464,11.6684,11.6354,11.6464,117800.0
2005-11-08 10:40:00,21.2,21.21,21.18,21.2,139600.0,11.6464,11.6519,11.6354,11.6464,139600.0
2005-11-08 10:50:00,21.18,21.2,21.17,21.18,118200.0,11.6354,11.6464,11.6299,11.6354,118200.0
2005-11-08 11:00:00,21.18,21.2,21.16,21.16,193400.0,11.6354,11.6464,11.6244,11.6244,193400.0
2005-11-08 11:10:00,21.17,21.18,21.14,21.18,131400.0,11.6299,11.6354,11.6134,11.6354,131400.0
2005-11-08 11:20:00,21.18,21.21,21.18,21.18,142800.0,11.6354,11.6519,11.6354,11.6354,142800.0
2005-11-08 11:30:00,21.18,21.19,21.16,21.16,161200.0,11.6354,11.6409,11.6244,11.6244,161200.0
2005-11-08 11:40:00,21.16,21.18,21.15,21.17,94800.0,11.6244,11.6354,11.6189,11.6299,94800.0
2005-11-08 11:50:00,21.16,21.2,21.16,21.18,128200.0,11.6244,11.6464,11.6244,11.6354,128200.0
2005-11-08 12:00:00,21.18,21.21,21.17,21.21,50400.0,11.6354,11.6519,11.6299,11.6519,50400.0
2005-11-08 12:10:00,21.21,21.22,21.18,21.2,135400.0,11.6519,11.6574,11.6354,11.6464,135400.0
2005-11-08 12:20:00,21.2,21.21,21.18,21.18,89400.0,11.6464,11.6519,11.6354,11.6354,89400.0
2005-11-08 12:30:00,21.19,21.21,21.16,21.16,171600.0,11.6409,11.6519,11.6244,11.6244,171600.0
2005-11-08 12:40:00,21.16,21.16,21.13,21.13,169400.0,11.6244,11.6244,11.608,11.608,169400.0
2005-11-08 12:50:00,21.13,21.13,21.1,21.12,223000.0,11.608,11.608,11.5915,11.6025,223000.0
2005-11-08 13:00:00,21.12,21.13,21.09,21.09,164200.0,11.6025,11.608,11.586,11.586,164200.0
2005-11-08 13:10:00,21.09,21.09,21.06,21.07,201400.0,11.586,11.586,11.5695,11.575,201400.0
2005-11-08 13:20:00,21.07,21.1,21.07,21.1,168600.0,11.575,11.5915,11.575,11.5915,168600.0
2005-11-08 13:30:00,21.09,21.1,21.07,21.07,132000.0,11.586,11.5915,11.575,11.575,132000.0
2005-11-08 13:40:00,21.07,21.07,21.05,21.05,239800.0,11.575,11.575,11.564,11.564,239800.0
2005-11-08 13:50:00,21.05,21.05,21.0,21.01,400200.0,11.564,11.564,11.5365,11.542,400200.0
2005-11-08 14:00:00,21.0,21.05,21.0,21.04,185800.0,11.5365,11.564,11.5365,11.5585,185800.0
2005-11-08 14:10:00,21.04,21.06,21.03,21.04,186200.0,11.5585,11.5695,11.553,11.5585,186200.0
2005-11-08 14:20:00,21.04,21.06,21.03,21.03,149800.0,11.5585,11.5695,11.553,11.553,149800.0
2005-11-08 14:30:00,21.03,21.05,21.03,21.04,156000.0,11.553,11.564,11.553,11.5585,156000.0
2005-11-08 14:40:00,21.04,21.08,21.04,21.07,153600.0,11.5585,11.5805,11.5585,11.575,153600.0
2005-11-08 14:50:00,21.07,21.07,21.06,21.06,144600.0,11.575,11.575,11.5695,11.5695,144600.0
2005-11-08 15:00:00,21.06,21.1,21.06,21.08,217400.0,11.5695,11.5915,11.5695,11.5805,217400.0
2005-11-08 15:10:00,21.07,21.11,21.07,21.09,213200.0,11.575,11.597,11.575,11.586,213200.0
2005-11-08 15:20:00,21.09,21.09,21.04,21.06,351000.0,11.586,11.586,11.5585,11.5695,351000.0
2005-11-08 15:30:00,21.07,21.09,21.06,21.09,299000.0,11.575,11.586,11.5695,11.586,299000.0
2005-11-08 15:40:00,21.09,21.09,21.06,21.07,310000.0,11.586,11.586,11.5695,11.575,310000.0
2005-11-08 15:50:00,21.06,21.09,21.06,21.08,490200.0,11.5695,11.586,11.5695,11.5805,490200.0
2005-11-09 09:30:00,21.09,21.14,21.06,21.09,319000.0,11.586,11.6134,11.5695,11.586,319000.0
2005-11-09 09:40:00,21.08,21.1,21.04,21.06,152200.0,11.5805,11.5915,11.5585,11.5695,152200.0
2005-11-09 09:50:00,21.06,21.2,21.04,21.14,429800.0,11.5695,11.6464,11.5585,11.6134,429800.0
2005-11-09 10:00:00,21.15,21.16,21.13,21.13,122400.0,11.6189,11.6244,11.608,11.608,122400.0
2005-11-09 10:10:00,21.13,21.15,21.13,21.15,92800.0,11.608,11.6189,11.608,11.6189,92800.0
2005-11-09 10:20:00,21.15,21.18,21.15,21.18,152400.0,11.6189,11.6354,11.6189,11.6354,152400.0
2005-11-09 10:30:00,21.18,21.21,21.17,21.19,279800.0,11.6354,11.6519,11.6299,11.6409,279800.0
2005-11-09 10:40:00,21.2,21.2,21.12,21.12,362000.0,11.6464,11.6464,11.6025,11.6025,362000.0
2005-11-09 10:50:00,21.13,21.15,21.11,21.12,146000.0,11.608,11.6189,11.597,11.6025,146000.0
2005-11-09 11:00:00,21.11,21.13,21.1,21.11,139600.0,11.597,11.608,11.5915,11.597,139600.0
2005-11-09 11:10:00,21.11,21.12,21.09,21.12,122000.0,11.597,11.6025,11.586,11.6025,122000.0
2005-11-09 11:20:00,21.13,21.13,21.07,21.08,183400.0,11.608,11.608,11.575,11.5805,183400.0
2005-11-09 11:30:00,21.07,21.1,21.05,21.05,248200.0,11.575,11.5915,11.564,11.564,248200.0
2005-11-09 11:40:00,21.08,21.09,21.04,21.05,783800.0,11.5805,11.586,11.5585,11.564,783800.0
2005-11-09 11:50:00,21.05,21.07,21.04,21.04,144200.0,11.564,11.575,11.5585,11.5585,144200.0
2005-11-09 12:00:00,21.04,21.05,21.03,21.04,148400.0,11.5585,11.564,11.553,11.5585,148400.0
2005-11-09 12:10:00,21.04,21.05,21.01,21.04,227400.0,11.5585,11.564,11.542,11.5585,227400.0
2005-11-09 12:20:00,21.04,21.07,21.04,21.06,482000.0,11.5585,11.575,11.5585,11.5695,482000.0
2005-11-09 12:30:00,21.06,21.06,21.05,21.06,184800.0,11.5695,11.5695,11.564,11.5695,184800.0
2005-11-09 12:40:00,21.06,21.07,21.05,21.07,213800.0,11.5695,11.575,11.564,11.575,213800.0
2005-11-09 12:50:00,21.07,21.08,21.07,21.07,198400.0,11.575,11.5805,11.575,11.575,198400.0
2005-11-09 13:00:00,21.07,21.08,21.07,21.08,70800.0,11.575,11.5805,11.575,11.5805,70800.0
2005-11-09 13:10:00,21.08,21.08,21.07,21.08,138400.0,11.5805,11.5805,11.575,11.5805,138400.0
2005-11-09 13:20:00,21.08,21.1,21.08,21.08,86800.0,11.5805,11.5915,11.5805,11.5805,86800.0
2005-11-09 13:30:00,21.08,21.09,21.08,21.08,111200.0,11.5805,11.586,11.5805,11.5805,111200.0
2005-11-09 13:40:00,21.08,21.1,21.08,21.09,134600.0,11.5805,11.5915,11.5805,11.586,134600.0
2005-11-09 13:50:00,21.09,21.1,21.06,21.07,245600.0,11.586,11.5915,11.5695,11.575,245600.0
2005-11-09 14:00:00,21.08,21.09,21.05,21.08,160000.0,11.5805,11.586,11.564,11.5805,160000.0
2005-11-09 14:10:00,21.08,21.09,21.07,21.08,171200.0,11.5805,11.586,11.575,11.5805,171200.0
2005-11-09 14:20:00,21.08,21.1,21.07,21.1,95000.0,11.5805,11.5915,11.575,11.5915,95000.0
2005-11-09 14:30:00,21.1,21.13,21.1,21.11,210000.0,11.5915,11.608,11.5915,11.597,210000.0
2005-11-09 14:40:00,21.12,21.13,21.11,21.11,141600.0,11.6025,11.608,11.597,11.597,141600.0
2005-11-09 14:50:00,21.11,21.11,21.09,21.1,285400.0,11.597,11.597,11.586,11.5915,285400.0
2005-11-09 15:00:00,21.1,21.13,21.09,21.11,237400.0,11.5915,11.608,11.586,11.597,237400.0
2005-11-09 15:10:00,21.11,21.15,21.1,21.14,316800.0,11.597,11.6189,11.5915,11.6134,316800.0
2005-11-09 15:20:00,21.14,21.14,21.11,21.12,195000.0,11.6134,11.6134,11.597,11.6025,195000.0
2005-11-09 15:30:00,21.11,21.14,21.09,21.1,328600.0,11.597,11.6134,11.586,11.5915,328600.0
2005-11-09 15:40:00,21.1,21.12,21.09,21.11,214600.0,11.5915,11.6025,11.586,11.597,214600.0
2005-11-09 15:50:00,21.11,21.11,21.07,21.08,291800.0,11.597,11.597,11.575,11.5805,291800.0
2005-11-10 09:30:00,21.19,21.19,21.11,21.14,484200.0,11.6409,11.6409,11.597,11.6134,484200.0
2005-11-10 09:40:00,21.13,21.22,21.13,21.19,264600.0,11.608,11.6574,11.608,11.6409,264600.0
2005-11-10 09:50:00,21.18,21.22,21.18,21.2,182600.0,11.6354,11.6574,11.6354,11.6464,182600.0
2005-11-10 10:00:00,21.2,21.22,21.15,21.18,207800.0,11.6464,11.6574,11.6189,11.6354,207800.0
2005-11-10 10:10:00,21.18,21.2,21.16,21.18,248400.0,11.6354,11.6464,11.6244,11.6354,248400.0
2005-11-10 10:20:00,21.2,21.2,21.17,21.19,156400.0,11.6464,11.6464,11.6299,11.6409,156400.0
2005-11-10 10:30:00,21.19,21.21,21.18,21.2,122000.0,11.6409,11.6519,11.6354,11.6464,122000.0
2005-11-10 10:40:00,21.2,21.21,21.17,21.19,212800.0,11.6464,11.6519,11.6299,11.6409,212800.0
2005-11-10 10:50:00,21.19,21.2,21.17,21.19,213600.0,11.6409,11.6464,11.6299,11.6409,213600.0
2005-11-10 11:00:00,21.19,21.21,21.18,21.2,231800.0,11.6409,11.6519,11.6354,11.6464,231800.0
2005-11-10 11:10:00,21.2,21.2,21.15,21.16,191200.0,11.6464,11.6464,11.6189,11.6244,191200.0
2005-11-10 11:20:00,21.16,21.18,21.15,21.18,136200.0,11.6244,11.6354,11.6189,11.6354,136200.0
2005-11-10 11:30:00,21.17,21.18,21.13,21.13,224600.0,11.6299,11.6354,11.608,11.608,224600.0
2005-11-10 11:40:00,21.14,21.17,21.13,21.17,180200.0,11.6134,11.6299,11.608,11.6299,180200.0
2005-11-10 11:50:00,21.17,21.19,21.16,21.18,158600.0,11.6299,11.6409,11.6244,11.6354,158600.0
2005-11-10 12:00:00,21.18,21.2,21.17,21.18,185600.0,11.6354,11.6464,11.6299,11.6354,185600.0
2005-11-10 12:10:00,21.18,21.18,21.17,21.17,118600.0,11.6354,11.6354,11.6299,11.6299,118600.0
2005-11-10 12:20:00,21.17,21.21,21.17,21.19,165400.0,11.6299,11.6519,11.6299,11.6409,165400.0
2005-11-10 12:30:00,21.2,21.21,21.18,21.18,69600.0,11.6464,11.6519,11.6354,11.6354,69600.0
2005-11-10 12:40:00,21.18,21.18,21.16,21.18,117400.0,11.6354,11.6354,11.6244,11.6354,117400.0
2005-11-10 12:50:00,21.18,21.18,21.16,21.17,111800.0,11.6354,11.6354,11.6244,11.6299,111800.0
2005-11-10 13:00:00,21.17,21.23,21.16,21.22,179200.0,11.6299,11.6629,11.6244,11.6574,179200.0
2005-11-10 13:10:00,21.22,21.22,21.2,21.2,108400.0,11.6574,11.6574,11.6464,11.6464,108400.0
2005-11-10 13:20:00,21.21,21.22,21.2,21.21,119200.0,11.6519,11.6574,11.6464,11.6519,119200.0
2005-11-10 13:30:00,21.2,21.25,21.2,21.23,268000.0,11.6464,11.6739,11.6464,11.6629,268000.0
2005-11-10 13:40:00,21.23,21.28,21.23,21.27,325400.0,11.6629,11.6904,11.6629,11.6849,325400.0
2005-11-10 13:50:00,21.27,21.34,21.26,21.31,314000.0,11.6849,11.7233,11.6794,11.7068,314000.0
2005-11-10 14:00:00,21.31,21.33,21.29,21.31,141200.0,11.7068,11.7178,11.6959,11.7068,141200.0
2005-11-10 14:10:00,21.3,21.33,21.3,21.32,192600.0,11.7013,11.7178,11.7013,11.7123,192600.0
2005-11-10 14:20:00,21.32,21.32,21.29,21.31,770800.0,11.7123,11.7123,11.6959,11.7068,770800.0
2005-11-10 14:30:00,21.31,21.32,21.29,21.31,200600.0,11.7068,11.7123,11.6959,11.7068,200600.0
2005-11-10 14:40:00,21.31,21.32,21.3,21.31,113800.0,11.7068,11.7123,11.7013,11.7068,113800.0
2005-11-10 14:50:00,21.3,21.32,21.29,21.3,377600.0,11.7013,11.7123,11.6959,11.7013,377600.0
2005-11-10 15:00:00,21.31,21.32,21.3,21.3,275400.0,11.7068,11.7123,11.7013,11.7013,275400.0
2005-11-10 15:10:00,21.3,21.31,21.29,21.31,211400.0,11.7013,11.7068,11.6959,11.7068,211400.0
2005-11-10 15:20:00,21.31,21.32,21.28,21.3,264600.0,11.7068,11.7123,11.6904,11.7013,264600.0
2005-11-10 15:30:00,21.3,21.31,21.25,21.25,339000.0,11.7013,11.7068,11.6739,11.6739,339000.0
2005-11-10 15:40:00,21.25,21.28,21.22,21.24,358000.0,11.6739,11.6904,11.6574,11.6684,358000.0
2005-11-10 15:50:00,21.24,21.3,21.24,21.28,630000.0,11.6684,11.7013,11.6684,11.6904,630000.0
2005-11-11 09:30:00,21.23,21.25,21.19,21.19,384200.0,11.6629,11.6739,11.6409,11.6409,384200.0
2005-11-11 09:40:00,21.2,21.22,21.17,21.19,189600.0,11.6464,11.6574,11.6299,11.6409,189600.0
2005-11-11 09:50:00,21.19,21.19,21.13,21.13,201200.0,11.6409,11.6409,11.608,11.608,201200.0
2005-11-11 10:00:00,21.13,21.18,21.12,21.14,202200.0,11.608,11.6354,11.6025,11.6134,202200.0
2005-11-11 10:10:00,21.15,21.18,21.13,21.15,164000.0,11.6189,11.6354,11.608,11.6189,164000.0
2005-11-11 10:20:00,21.15,21.16,21.13,21.13,129200.0,11.6189,11.6244,11.608,11.608,129200.0
2005-11-11 10:30:00,21.14,21.17,21.14,21.16,164400.0,11.6134,11.6299,11.6134,11.6244,164400.0
2005-11-11 10:40:00,21.16,21.22,21.16,21.21,269000.0,11.6244,11.6574,11.6244,11.6519,269000.0
2005-11-11 10:50:00,21.22,21.22,21.18,21.19,423600.0,11.6574,11.6574,11.6354,11.6409,423600.0
2005-11-11 11:00:00,21.19,21.22,21.19,21.21,140400.0,11.6409,11.6574,11.6409,11.6519,140400.0
2005-11-11 11:10:00,21.21,21.24,21.18,21.21,238800.0,11.6519,11.6684,11.6354,11.6519,238800.0
2005-11-11 11:20:00,21.22,21.23,21.21,21.23,186000.0,11.6574,11.6629,11.6519,11.6629,186000.0
2005-11-11 11:30:00,21.23,21.29,21.22,21.26,311000.0,11.6629,11.6959,11.6574,11.6794,311000.0
2005-11-11 11:40:00,21.25,21.28,21.25,21.27,163000.0,11.6739,11.6904,11.6739,11.6849,163000.0
2005-11-11 11:50:00,21.27,21.28,21.24,21.24,86400.0,11.6849,11.6904,11.6684,11.6684,86400.0
2005-11-11 12:00:00,21.24,21.26,21.23,21.25,137600.0,11.6684,11.6794,11.6629,11.6739,137600.0
2005-11-11 12:10:00,21.25,21.29,21.25,21.28,188200.0,11.6739,11.6959,11.6739,11.6904,188200.0
2005-11-11 12:20:00,21.29,21.31,21.28,21.3,227200.0,11.6959,11.7068,11.6904,11.7013,227200.0
2005-11-11 12:30:00,21.3,21.31,21.29,21.3,105600.0,11.7013,11.7068,11.6959,11.7013,105600.0
2005-11-11 12:40:00,21.3,21.31,21.29,21.31,161600.0,11.7013,11.7068,11.6959,11.7068,161600.0
2005-11-11 12:50:00,21.3,21.31,21.29,21.3,118000.0,11.7013,11.7068,11.6959,11.7013,118000.0
2005-11-11 13:00:00,21.3,21.32,21.29,21.31,145200.0,11.7013,11.7123,11.6959,11.7068,145200.0
2005-11-11 13:10:00,21.31,21.32,21.3,21.31,83400.0,11.7068,11.7123,11.7013,11.7068,83400.0
2005-11-11 13:20:00,21.32,21.32,21.29,21.32,110200.0,11.7123,11.7123,11.6959,11.7123,110200.0
2005-11-11 13:30:00,21.32,21.32,21.31,21.31,96600.0,11.7123,11.7123,11.7068,11.7068,96600.0
2005-11-11 13:40:00,21.31,21.31,21.3,21.3,97200.0,11.7068,11.7068,11.7013,11.7013,97200.0
2005-11-11 13:50:00,21.3,21.3,21.29,21.29,63200.0,11.7013,11.7013,11.6959,11.6959,63200.0
2005-11-11 14:00:00,21.29,21.3,21.29,21.3,76200.0,11.6959,11.7013,11.6959,11.7013,76200.0
2005-11-11 14:10:00,21.3,21.31,21.3,21.31,93600.0,11.7013,11.7068,11.7013,11.7068,93600.0
2005-11-11 14:20:00,21.31,21.32,21.3,21.31,99200.0,11.7068,11.7123,11.7013,11.7068,99200.0
2005-11-11 14:30:00,21.31,21.35,21.31,21.34,213400.0,11.7068,11.7288,11.7068,11.7233,213400.0
2005-11-11 14:40:00,21.34,21.35,21.31,21.31,131000.0,11.7233,11.7288,11.7068,11.7068,131000.0
2005-11-11 14:50:00,21.31,21.32,21.3,21.31,89200.0,11.7068,11.7123,11.7013,11.7068,89200.0
2005-11-11 15:00:00,21.32,21.33,21.3,21.31,188000.0,11.7123,11.7178,11.7013,11.7068,188000.0
2005-11-11 15:10:00,21.31,21.34,21.31,21.33,162800.0,11.7068,11.7233,11.7068,11.7178,162800.0
2005-11-11 15:20:00,21.33,21.35,21.33,21.35,310600.0,11.7178,11.7288,11.7178,11.7288,310600.0
2005-11-11 15:30:00,21.34,21.36,21.34,21.36,313800.0,11.7233,11.7343,11.7233,11.7343,313800.0
2005-11-11 15:40:00,21.36,21.38,21.35,21.36,513400.0,11.7343,11.7453,11.7288,11.7343,513400.0
2005-11-11 15:50:00,21.36,21.38,21.34,21.36,729800.0,11.7343,11.7453,11.7233,11.7343,729800.0
2005-11-14 09:30:00,21.36,21.4,21.33,21.36,393800.0,11.7343,11.7563,11.7178,11.7343,393800.0
2005-11-14 09:40:00,21.37,21.38,21.32,21.34,285400.0,11.7398,11.7453,11.7123,11.7233,285400.0
2005-11-14 09:50:00,21.34,21.37,21.33,21.35,252000.0,11.7233,11.7398,11.7178,11.7288,252000.0
2005-11-14 10:00:00,21.36,21.36,21.33,21.33,191600.0,11.7343,11.7343,11.7178,11.7178,191600.0
2005-11-14 10:10:00,21.32,21.36,21.31,21.33,186400.0,11.7123,11.7343,11.7068,11.7178,186400.0
2005-11-14 10:20:00,21.33,21.35,21.32,21.32,157600.0,11.7178,11.7288,11.7123,11.7123,157600.0
2005-11-14 10:30:00,21.32,21.33,21.3,21.32,171200.0,11.7123,11.7178,11.7013,11.7123,171200.0
2005-11-14 10:40:00,21.31,21.34,21.28,21.28,130200.0,11.7068,11.7233,11.6904,11.6904,130200.0
2005-11-14 10:50:00,21.28,21.28,21.25,21.26,187800.0,11.6904,11.6904,11.6739,11.6794,187800.0
2005-11-14 11:00:00,21.25,21.28,21.25,21.25,128000.0,11.6739,11.6904,11.6739,11.6739,128000.0
2005-11-14 11:10:00,21.25,21.33,21.25,21.32,188200.0,11.6739,11.7178,11.6739,11.7123,188200.0
2005-11-14 11:20:00,21.32,21.32,21.29,21.31,82400.0,11.7123,11.7123,11.6959,11.7068,82400.0
2005-11-14 11:30:00,21.31,21.34,21.31,21.32,101400.0,11.7068,11.7233,11.7068,11.7123,101400.0
2005-11-14 11:40:00,21.32,21.34,21.29,21.31,140600.0,11.7123,11.7233,11.6959,11.7068,140600.0
2005-11-14 11:50:00,21.3,21.33,21.29,21.32,139200.0,11.7013,11.7178,11.6959,11.7123,139200.0
2005-11-14 12:00:00,21.32,21.34,21.31,21.32,124600.0,11.7123,11.7233,11.7068,11.7123,124600.0
2005-11-14 12:10:00,21.31,21.34,21.31,21.34,81800.0,11.7068,11.7233,11.7068,11.7233,81800.0
2005-11-14 12:20:00,21.34,21.35,21.32,21.32,83600.0,11.7233,11.7288,11.7123,11.7123,83600.0
2005-11-14 12:30:00,21.32,21.35,21.31,21.34,102200.0,11.7123,11.7288,11.7068,11.7233,102200.0
2005-11-14 12:40:00,21.35,21.35,21.32,21.32,70000.0,11.7288,11.7288,11.7123,11.7123,70000.0
2005-11-14 12:50:00,21.32,21.33,21.29,21.3,86800.0,11.7123,11.7178,11.6959,11.7013,86800.0
2005-11-14 13:00:00,21.3,21.31,21.28,21.29,114000.0,11.7013,11.7068,11.6904,11.6959,114000.0
2005-11-14 13:10:00,21.29,21.31,21.29,21.29,80600.0,11.6959,11.7068,11.6959,11.6959,80600.0
2005-11-14 13:20:00,21.3,21.3,21.27,21.29,98600.0,11.7013,11.7013,11.6849,11.6959,98600.0
2005-11-14 13:30:00,21.29,21.3,21.28,21.28,69000.0,11.6959,11.7013,11.6904,11.6904,69000.0
2005-11-14 13:40:00,21.28,21.33,21.27,21.3,99000.0,11.6904,11.7178,11.6849,11.7013,99000.0
2005-11-14 13:50:00,21.3,21.31,21.3,21.31,59600.0,11.7013,11.7068,11.7013,11.7068,59600.0
2005-11-14 14:00:00,21.32,21.33,21.3,21.31,117800.0,11.7123,11.7178,11.7013,11.7068,117800.0
2005-11-14 14:10:00,21.31,21.31,21.28,21.3,167600.0,11.7068,11.7068,11.6904,11.7013,167600.0
2005-11-14 14:20:00,21.3,21.31,21.29,21.3,88000.0,11.7013,11.7068,11.6959,11.7013,88000.0
2005-11-14 14:30:00,21.3,21.34,21.29,21.29,216600.0,11.7013,11.7233,11.6959,11.6959,216600.0
2005-11-14 14:40:00,21.29,21.3,21.27,21.28,127200.0,11.6959,11.7013,11.6849,11.6904,127200.0
2005-11-14 14:50:00,21.28,21.29,21.27,21.27,138400.0,11.6904,11.6959,11.6849,11.6849,138400.0
2005-11-14 15:00:00,21.28,21.28,21.27,21.27,186400.0,11.6904,11.6904,11.6849,11.6849,186400.0
2005-11-14 15:10:00,21.27,21.28,21.24,21.26,168800.0,11.6849,11.6904,11.6684,11.6794,168800.0
2005-11-14 15:20:00,21.27,21.3,21.26,21.27,183200.0,11.6849,11.7013,11.6794,11.6849,183200.0
2005-11-14 15:30:00,21.28,21.32,21.28,21.31,198200.0,11.6904,11.7123,11.6904,11.7068,198200.0
2005-11-14 15:40:00,21.3,21.33,21.28,21.31,223000.0,11.7013,11.7178,11.6904,11.7068,223000.0
2005-11-14 15:50:00,21.31,21.32,21.29,21.3,343400.0,11.7068,11.7123,11.6959,11.7013,343400.0
2005-11-15 09:30:00,21.24,21.34,21.23,21.33,286200.0,11.6684,11.7233,11.6629,11.7178,286200.0
2005-11-15 09:40:00,21.33,21.33,21.28,21.3,213400.0,11.7178,11.7178,11.6904,11.7013,213400.0
2005-11-15 09:50:00,21.3,21.3,21.25,21.25,197200.0,11.7013,11.7013,11.6739,11.6739,197200.0
2005-11-15 10:00:00,21.26,21.3,21.24,21.25,132800.0,11.6794,11.7013,11.6684,11.6739,132800.0
2005-11-15 10:10:00,21.25,21.26,21.21,21.23,130200.0,11.6739,11.6794,11.6519,11.6629,130200.0
2005-11-15 10:20:00,21.22,21.3,21.22,21.27,251000.0,11.6574,11.7013,11.6574,11.6849,251000.0
2005-11-15 10:30:00,21.27,21.3,21.25,21.28,200200.0,11.6849,11.7013,11.6739,11.6904,200200.0
2005-11-15 10:40:00,21.28,21.31,21.26,21.28,144000.0,11.6904,11.7068,11.6794,11.6904,144000.0
2005-11-15 10:50:00,21.28,21.3,21.26,21.26,617800.0,11.6904,11.7013,11.6794,11.6794,617800.0
2005-11-15 11:00:00,21.25,21.28,21.25,21.26,119400.0,11.6739,11.6904,11.6739,11.6794,119400.0
2005-11-15 11:10:00,21.25,21.27,21.25,21.25,134600.0,11.6739,11.6849,11.6739,11.6739,134600.0
2005-11-15 11:20:00,21.26,21.29,21.25,21.27,174400.0,11.6794,11.6959,11.6739,11.6849,174400.0
2005-11-15 11:30:00,21.28,21.28,21.25,21.25,157600.0,11.6904,11.6904,11.6739,11.6739,157600.0
2005-11-15 11:40:00,21.24,21.26,21.23,21.25,203600.0,11.6684,11.6794,11.6629,11.6739,203600.0
2005-11-15 11:50:00,21.25,21.25,21.24,21.24,100200.0,11.6739,11.6739,11.6684,11.6684,100200.0
2005-11-15 12:00:00,21.24,21.26,21.23,21.23,196600.0,11.6684,11.6794,11.6629,11.6629,196600.0
2005-11-15 12:10:00,21.23,21.26,21.23,21.24,118800.0,11.6629,11.6794,11.6629,11.6684,118800.0
2005-11-15 12:20:00,21.25,21.27,21.24,21.24,92600.0,11.6739,11.6849,11.6684,11.6684,92600.0
2005-11-15 12:30:00,21.24,21.25,21.24,21.25,63200.0,11.6684,11.6739,11.6684,11.6739,63200.0
2005-11-15 12:40:00,21.25,21.31,21.25,21.3,173600.0,11.6739,11.7068,11.6739,11.7013,173600.0
2005-11-15 12:50:00,21.3,21.31,21.29,21.3,158200.0,11.7013,11.7068,11.6959,11.7013,158200.0
2005-11-15 13:00:00,21.3,21.32,21.3,21.31,103000.0,11.7013,11.7123,11.7013,11.7068,103000.0
2005-11-15 13:10:00,21.31,21.31,21.3,21.31,134400.0,11.7068,11.7068,11.7013,11.7068,134400.0
2005-11-15 13:20:00,21.31,21.31,21.24,21.25,154600.0,11.7068,11.7068,11.6684,11.6739,154600.0
2005-11-15 13:30:00,21.25,21.26,21.23,21.23,123600.0,11.6739,11.6794,11.6629,11.6629,123600.0
2005-11-15 13:40:00,21.24,21.24,21.2,21.21,205600.0,11.6684,11.6684,11.6464,11.6519,205600.0
2005-11-15 13:50:00,21.21,21.23,21.2,21.23,244200.0,11.6519,11.6629,11.6464,11.6629,244200.0
2005-11-15 14:00:00,21.22,21.22,21.17,21.18,305200.0,11.6574,11.6574,11.6299,11.6354,305200.0
2005-11-15 14:10:00,21.18,21.19,21.14,21.17,229400.0,11.6354,11.6409,11.6134,11.6299,229400.0
2005-11-15 14:20:00,21.17,21.19,21.16,21.16,142400.0,11.6299,11.6409,11.6244,11.6244,142400.0
2005-11-15 14:30:00,21.16,21.16,21.14,21.15,199600.0,11.6244,11.6244,11.6134,11.6189,199600.0
2005-11-15 14:40:00,21.15,21.17,21.13,21.16,312600.0,11.6189,11.6299,11.608,11.6244,312600.0
2005-11-15 14:50:00,21.16,21.17,21.14,21.15,195400.0,11.6244,11.6299,11.6134,11.6189,195400.0
2005-11-15 15:00:00,21.14,21.16,21.14,21.15,203400.0,11.6134,11.6244,11.6134,11.6189,203400.0
2005-11-15 15:10:00,21.15,21.18,21.15,21.17,94000.0,11.6189,11.6354,11.6189,11.6299,94000.0
2005-11-15 15:20:00,21.18,21.2,21.17,21.19,269800.0,11.6354,11.6464,11.6299,11.6409,269800.0
2005-11-15 15:30:00,21.19,21.22,21.18,21.22,248800.0,11.6409,11.6574,11.6354,11.6574,248800.0
2005-11-15 15:40:00,21.22,21.25,21.22,21.23,470800.0,11.6574,11.6739,11.6574,11.6629,470800.0
2005-11-15 15:50:00,21.24,21.24,21.19,21.23,448400.0,11.6684,11.6684,11.6409,11.6629,448400.0
2005-11-16 09:30:00,21.22,21.25,21.21,21.21,327800.0,11.6574,11.6739,11.6519,11.6519,327800.0
2005-11-16 09:40:00,21.21,21.22,21.18,21.2,198400.0,11.6519,11.6574,11.6354,11.6464,198400.0
2005-11-16 09:50:00,21.2,21.24,21.18,21.18,243400.0,11.6464,11.6684,11.6354,11.6354,243400.0
2005-11-16 10:00:00,21.18,21.21,21.17,21.17,162800.0,11.6354,11.6519,11.6299,11.6299,162800.0
2005-11-16 10:10:00,21.17,21.17,21.13,21.15,238400.0,11.6299,11.6299,11.608,11.6189,238400.0
2005-11-16 10:20:00,21.15,21.16,21.13,21.15,175800.0,11.6189,11.6244,11.608,11.6189,175800.0
2005-11-16 10:30:00,21.14,21.15,21.13,21.13,205600.0,11.6134,11.6189,11.608,11.608,205600.0
2005-11-16 10:40:00,21.13,21.15,21.13,21.15,161600.0,11.608,11.6189,11.608,11.6189,161600.0
2005-11-16 10:50:00,21.14,21.18,21.14,21.15,188800.0,11.6134,11.6354,11.6134,11.6189,188800.0
2005-11-16 11:00:00,21.15,21.15,21.13,21.14,156000.0,11.6189,11.6189,11.608,11.6134,156000.0
2005-11-16 11:10:00,21.14,21.15,21.14,21.14,131000.0,11.6134,11.6189,11.6134,11.6134,131000.0
2005-11-16 11:20:00,21.14,21.15,21.09,21.12,341800.0,11.6134,11.6189,11.586,11.6025,341800.0
2005-11-16 11:30:00,21.11,21.13,21.09,21.09,141800.0,11.597,11.608,11.586,11.586,141800.0
2005-11-16 11:40:00,21.09,21.12,21.08,21.1,278400.0,11.586,11.6025,11.5805,11.5915,278400.0
2005-11-16 11:50:00,21.1,21.11,21.09,21.1,154000.0,11.5915,11.597,11.586,11.5915,154000.0
2005-11-16 12:00:00,21.11,21.12,21.1,21.11,122400.0,11.597,11.6025,11.5915,11.597,122400.0
2005-11-16 12:10:00,21.11,21.11,21.09,21.09,140000.0,11.597,11.597,11.586,11.586,140000.0
2005-11-16 12:20:00,21.1,21.1,21.09,21.1,82200.0,11.5915,11.5915,11.586,11.5915,82200.0
2005-11-16 12:30:00,21.1,21.1,21.09,21.1,133000.0,11.5915,11.5915,11.586,11.5915,133000.0
2005-11-16 12:40:00,21.1,21.12,21.1,21.11,160400.0,11.5915,11.6025,11.5915,11.597,160400.0
2005-11-16 12:50:00,21.11,21.12,21.1,21.11,87400.0,11.597,11.6025,11.5915,11.597,87400.0
2005-11-16 13:00:00,21.11,21.13,21.11,21.13,145200.0,11.597,11.608,11.597,11.608,145200.0
2005-11-16 13:10:00,21.13,21.14,21.12,21.13,82800.0,11.608,11.6134,11.6025,11.608,82800.0
2005-11-16 13:20:00,21.12,21.15,21.11,21.15,122600.0,11.6025,11.6189,11.597,11.6189,122600.0
2005-11-16 13:30:00,21.15,21.16,21.15,21.16,84800.0,11.6189,11.6244,11.6189,11.6244,84800.0
2005-11-16 13:40:00,21.15,21.16,21.14,21.15,145400.0,11.6189,11.6244,11.6134,11.6189,145400.0
2005-11-16 13:50:00,21.15,21.18,21.14,21.16,126800.0,11.6189,11.6354,11.6134,11.6244,126800.0
2005-11-16 14:00:00,21.16,21.16,21.13,21.14,110000.0,11.6244,11.6244,11.608,11.6134,110000.0
2005-11-16 14:10:00,21.14,21.15,21.12,21.13,158000.0,11.6134,11.6189,11.6025,11.608,158000.0
2005-11-16 14:20:00,21.13,21.15,21.11,21.14,153600.0,11.608,11.6189,11.597,11.6134,153600.0
2005-11-16 14:30:00,21.14,21.14,21.08,21.09,179200.0,11.6134,11.6134,11.5805,11.586,179200.0
2005-11-16 14:40:00,21.09,21.1,21.08,21.1,245000.0,11.586,11.5915,11.5805,11.5915,245000.0
2005-11-16 14:50:00,21.1,21.1,21.09,21.1,143600.0,11.5915,11.5915,11.586,11.5915,143600.0
2005-11-16 15:00:00,21.1,21.1,21.06,21.07,280800.0,11.5915,11.5915,11.5695,11.575,280800.0
2005-11-16 15:10:00,21.07,21.11,21.06,21.1,157400.0,11.575,11.597,11.5695,11.5915,157400.0
2005-11-16 15:20:00,21.1,21.11,21.08,21.1,161200.0,11.5915,11.597,11.5805,11.5915,161200.0
2005-11-16 15:30:00,21.1,21.1,21.06,21.07,395000.0,11.5915,11.5915,11.5695,11.575,395000.0
2005-11-16 15:40:00,21.07,21.09,21.07,21.09,421600.0,11.575,11.586,11.575,11.586,421600.0
2005-11-16 15:50:00,21.09,21.09,21.06,21.08,700400.0,11.586,11.586,11.5695,11.5805,700400.0
2005-11-17 09:30:00,21.09,21.16,21.09,21.09,695200.0,11.586,11.6244,11.586,11.586,695200.0
2005-11-17 09:40:00,21.09,21.1,21.05,21.06,248200.0,11.586,11.5915,11.564,11.5695,248200.0
2005-11-17 09:50:00,21.05,21.08,21.05,21.06,183200.0,11.564,11.5805,11.564,11.5695,183200.0
2005-11-17 10:00:00,21.05,21.06,21.03,21.06,205400.0,11.564,11.5695,11.553,11.5695,205400.0
2005-11-17 10:10:00,21.05,21.07,21.03,21.07,241800.0,11.564,11.575,11.553,11.575,241800.0
2005-11-17 10:20:00,21.07,21.1,21.06,21.1,150000.0,11.575,11.5915,11.5695,11.5915,150000.0
2005-11-17 10:30:00,21.1,21.1,21.07,21.09,211400.0,11.5915,11.5915,11.575,11.586,211400.0
2005-11-17 10:40:00,21.08,21.1,21.06,21.09,190200.0,11.5805,11.5915,11.5695,11.586,190200.0
2005-11-17 10:50:00,21.1,21.1,21.07,21.08,153800.0,11.5915,11.5915,11.575,11.5805,153800.0
2005-11-17 11:00:00,21.08,21.08,21.04,21.08,146000.0,11.5805,11.5805,11.5585,11.5805,146000.0
2005-11-17 11:10:00,21.08,21.09,21.07,21.09,200000.0,11.5805,11.586,11.575,11.586,200000.0
2005-11-17 11:20:00,21.08,21.09,21.06,21.07,262200.0,11.5805,11.586,11.5695,11.575,262200.0
2005-11-17 11:30:00,21.07,21.09,21.05,21.09,263800.0,11.575,11.586,11.564,11.586,263800.0
2005-11-17 11:40:00,21.09,21.09,21.04,21.05,156000.0,11.586,11.586,11.5585,11.564,156000.0
2005-11-17 11:50:00,21.04,21.09,21.04,21.08,179200.0,11.5585,11.586,11.5585,11.5805,179200.0
2005-11-17 12:00:00,21.08,21.09,21.07,21.09,167400.0,11.5805,11.586,11.575,11.586,167400.0
2005-11-17 12:10:00,21.08,21.09,21.06,21.07,78800.0,11.5805,11.586,11.5695,11.575,78800.0
2005-11-17 12:20:00,21.07,21.08,21.05,21.08,117400.0,11.575,11.5805,11.564,11.5805,117400.0
2005-11-17 12:30:00,21.08,21.08,21.05,21.05,99800.0,11.5805,11.5805,11.564,11.564,99800.0
2005-11-17 12:40:00,21.05,21.06,21.04,21.05,115800.0,11.564,11.5695,11.5585,11.564,115800.0
2005-11-17 12:50:00,21.05,21.06,21.03,21.04,149200.0,11.564,11.5695,11.553,11.5585,149200.0
2005-11-17 13:00:00,21.04,21.05,21.04,21.05,105000.0,11.5585,11.564,11.5585,11.564,105000.0
2005-11-17 13:10:00,21.05,21.05,21.03,21.03,102000.0,11.564,11.564,11.553,11.553,102000.0
2005-11-17 13:20:00,21.03,21.04,21.0,21.01,296600.0,11.553,11.5585,11.5365,11.542,296600.0
2005-11-17 13:30:00,21.0,21.03,21.0,21.02,128600.0,11.5365,11.553,11.5365,11.5475,128600.0
2005-11-17 13:40:00,21.02,21.04,21.02,21.02,115600.0,11.5475,11.5585,11.5475,11.5475,115600.0
2005-11-17 13:50:00,21.03,21.03,21.0,21.02,209400.0,11.553,11.553,11.5365,11.5475,209400.0
2005-11-17 14:00:00,21.02,21.02,20.98,20.99,367800.0,11.5475,11.5475,11.5255,11.531,367800.0
2005-11-17 14:10:00,20.98,20.99,20.97,20.98,413400.0,11.5255,11.531,11.5201,11.5255,413400.0
2005-11-17 14:20:00,20.98,21.0,20.98,21.0,434000.0,11.5255,11.5365,11.5255,11.5365,434000.0
2005-11-17 14:30:00,21.0,21.02,21.0,21.01,308200.0,11.5365,11.5475,11.5365,11.542,308200.0
2005-11-17 14:40:00,21.0,21.02,21.0,21.01,250000.0,11.5365,11.5475,11.5365,11.542,250000.0
2005-11-17 14:50:00,21.01,21.01,21.0,21.0,254400.0,11.542,11.542,11.5365,11.5365,254400.0
2005-11-17 15:00:00,21.0,21.0,20.95,20.97,468000.0,11.5365,11.5365,11.5091,11.5201,468000.0
2005-11-17 15:10:00,20.95,20.98,20.94,20.97,723800.0,11.5091,11.5255,11.5036,11.5201,723800.0
2005-11-17 15:20:00,20.97,20.98,20.96,20.98,462200.0,11.5201,11.5255,11.5146,11.5255,462200.0
2005-11-17 15:30:00,20.98,20.98,20.95,20.95,665800.0,11.5255,11.5255,11.5091,11.5091,665800.0
2005-11-17 15:40:00,20.93,20.96,20.93,20.94,1098800.0,11.4981,11.5146,11.4981,11.5036,1098800.0
2005-11-17 15:50:00,20.94,20.95,20.94,20.94,1042200.0,11.5036,11.5091,11.5036,11.5036,1042200.0
2005-11-18 09:30:00,21.24,21.24,21.05,21.11,3371600.0,11.6684,11.6684,11.564,11.597,3371600.0
2005-11-18 09:40:00,21.11,21.11,21.03,21.05,589200.0,11.597,11.597,11.553,11.564,589200.0
2005-11-18 09:50:00,21.04,21.07,21.0,21.03,492000.0,11.5585,11.575,11.5365,11.553,492000.0
2005-11-18 10:00:00,21.04,21.09,21.03,21.06,417000.0,11.5585,11.586,11.553,11.5695,417000.0
2005-11-18 10:10:00,21.06,21.08,21.06,21.07,185200.0,11.5695,11.5805,11.5695,11.575,185200.0
2005-11-18 10:20:00,21.07,21.1,21.07,21.08,190600.0,11.575,11.5915,11.575,11.5805,190600.0
2005-11-18 10:30:00,21.08,21.09,21.07,21.07,246400.0,11.5805,11.586,11.575,11.575,246400.0
2005-11-18 10:40:00,21.07,21.08,21.05,21.08,362400.0,11.575,11.5805,11.564,11.5805,362400.0
2005-11-18 10:50:00,21.08,21.08,21.05,21.05,285400.0,11.5805,11.5805,11.564,11.564,285400.0
2005-11-18 11:00:00,21.05,21.05,21.0,21.01,439400.0,11.564,11.564,11.5365,11.542,439400.0
2005-11-18 11:10:00,21.0,21.04,21.0,21.0,514800.0,11.5365,11.5585,11.5365,11.5365,514800.0
2005-11-18 11:20:00,21.01,21.01,20.99,21.0,523800.0,11.542,11.542,11.531,11.5365,523800.0
2005-11-18 11:30:00,21.0,21.0,20.97,21.0,589400.0,11.5365,11.5365,11.5201,11.5365,589400.0
2005-11-18 11:40:00,21.0,21.0,20.99,21.0,308200.0,11.5365,11.5365,11.531,11.5365,308200.0
2005-11-18 11:50:00,21.0,21.0,20.99,21.0,97600.0,11.5365,11.5365,11.531,11.5365,97600.0
2005-11-18 12:00:00,21.0,21.0,20.99,21.0,118000.0,11.5365,11.5365,11.531,11.5365,118000.0
2005-11-18 12:10:00,21.0,21.02,20.99,21.0,304600.0,11.5365,11.5475,11.531,11.5365,304600.0
2005-11-18 12:20:00,21.0,21.01,20.99,20.99,120000.0,11.5365,11.542,11.531,11.531,120000.0
2005-11-18 12:30:00,20.99,21.0,20.97,20.99,205400.0,11.531,11.5365,11.5201,11.531,205400.0
2005-11-18 12:40:00,20.98,21.0,20.97,21.0,168200.0,11.5255,11.5365,11.5201,11.5365,168200.0
2005-11-18 12:50:00,21.0,21.0,20.98,20.98,123200.0,11.5365,11.5365,11.5255,11.5255,123200.0
2005-11-18 13:00:00,20.98,20.98,20.96,20.96,172000.0,11.5255,11.5255,11.5146,11.5146,172000.0
2005-11-18 13:10:00,20.96,20.98,20.95,20.98,94200.0,11.5146,11.5255,11.5091,11.5255,94200.0
2005-11-18 13:20:00,20.98,20.98,20.95,20.97,169600.0,11.5255,11.5255,11.5091,11.5201,169600.0
2005-11-18 13:30:00,20.97,20.98,20.95,20.97,112400.0,11.5201,11.5255,11.5091,11.5201,112400.0
2005-11-18 13:40:00,20.97,20.99,20.96,20.98,160200.0,11.5201,11.531,11.5146,11.5255,160200.0
2005-11-18 13:50:00,20.97,21.0,20.97,20.98,147200.0,11.5201,11.5365,11.5201,11.5255,147200.0
2005-11-18 14:00:00,20.98,21.0,20.97,21.0,148600.0,11.5255,11.5365,11.5201,11.5365,148600.0
2005-11-18 14:10:00,20.99,21.0,20.99,21.0,175000.0,11.531,11.5365,11.531,11.5365,175000.0
2005-11-18 14:20:00,20.99,21.0,20.98,21.0,193000.0,11.531,11.5365,11.5255,11.5365,193000.0
2005-11-18 14:30:00,21.0,21.0,20.99,21.0,255200.0,11.5365,11.5365,11.531,11.5365,255200.0
2005-11-18 14:40:00,21.0,21.02,21.0,21.02,296000.0,11.5365,11.5475,11.5365,11.5475,296000.0
2005-11-18 14:50:00,21.02,21.03,21.0,21.03,193400.0,11.5475,11.553,11.5365,11.553,193400.0
2005-11-18 15:00:00,21.03,21.06,21.02,21.06,226400.0,11.553,11.5695,11.5475,11.5695,226400.0
2005-11-18 15:10:00,21.05,21.09,21.05,21.09,350200.0,11.564,11.586,11.564,11.586,350200.0
2005-11-18 15:20:00,21.09,21.1,21.05,21.07,347800.0,11.586,11.5915,11.564,11.575,347800.0
2005-11-18 15:30:00,21.07,21.09,21.06,21.07,381200.0,11.575,11.586,11.5695,11.575,381200.0
2005-11-18 15:40:00,21.07,21.11,21.07,21.08,590000.0,11.575,11.597,11.575,11.5805,590000.0
2005-11-18 15:50:00,21.08,21.13,21.06,21.1,916800.0,11.5805,11.608,11.5695,11.5915,916800.0
2005-11-21 09:30:00,21.16,21.16,21.02,21.05,735800.0,11.6244,11.6244,11.5475,11.564,735800.0
2005-11-21 09:40:00,21.06,21.07,21.03,21.04,455600.0,11.5695,11.575,11.553,11.5585,455600.0
2005-11-21 09:50:00,21.05,21.09,21.04,21.08,397800.0,11.564,11.586,11.5585,11.5805,397800.0
2005-11-21 10:00:00,21.09,21.11,21.08,21.08,217400.0,11.586,11.597,11.5805,11.5805,217400.0
2005-11-21 10:10:00,21.08,21.1,21.08,21.09,409200.0,11.5805,11.5915,11.5805,11.586,409200.0
2005-11-21 10:20:00,21.09,21.15,21.08,21.09,426400.0,11.586,11.6189,11.5805,11.586,426400.0
2005-11-21 10:30:00,21.1,21.1,21.08,21.08,225800.0,11.5915,11.5915,11.5805,11.5805,225800.0
2005-11-21 10:40:00,21.08,21.11,21.08,21.1,247000.0,11.5805,11.597,11.5805,11.5915,247000.0
2005-11-21 10:50:00,21.1,21.13,21.08,21.12,307600.0,11.5915,11.608,11.5805,11.6025,307600.0
2005-11-21 11:00:00,21.12,21.14,21.11,21.14,253200.0,11.6025,11.6134,11.597,11.6134,253200.0
2005-11-21 11:10:00,21.13,21.15,21.08,21.12,415600.0,11.608,11.6189,11.5805,11.6025,415600.0
2005-11-21 11:20:00,21.12,21.13,21.1,21.11,124000.0,11.6025,11.608,11.5915,11.597,124000.0
2005-11-21 11:30:00,21.11,21.12,21.08,21.09,384600.0,11.597,11.6025,11.5805,11.586,384600.0
2005-11-21 11:40:00,21.1,21.1,21.07,21.08,252400.0,11.5915,11.5915,11.575,11.5805,252400.0
2005-11-21 11:50:00,21.08,21.1,21.08,21.1,272200.0,11.5805,11.5915,11.5805,11.5915,272200.0
2005-11-21 12:00:00,21.1,21.1,21.09,21.1,204400.0,11.5915,11.5915,11.586,11.5915,204400.0
2005-11-21 12:10:00,21.1,21.11,21.09,21.1,220800.0,11.5915,11.597,11.586,11.5915,220800.0
2005-11-21 12:20:00,21.1,21.12,21.1,21.11,266600.0,11.5915,11.6025,11.5915,11.597,266600.0
2005-11-21 12:30:00,21.11,21.12,21.11,21.11,155400.0,11.597,11.6025,11.597,11.597,155400.0
2005-11-21 12:40:00,21.11,21.12,21.11,21.11,133400.0,11.597,11.6025,11.597,11.597,133400.0
2005-11-21 12:50:00,21.11,21.11,21.09,21.11,367000.0,11.597,11.597,11.586,11.597,367000.0
2005-11-21 13:00:00,21.11,21.11,21.1,21.1,126200.0,11.597,11.597,11.5915,11.5915,126200.0
2005-11-21 13:10:00,21.11,21.11,21.1,21.11,176800.0,11.597,11.597,11.5915,11.597,176800.0
2005-11-21 13:20:00,21.11,21.11,21.1,21.11,98200.0,11.597,11.597,11.5915,11.597,98200.0
2005-11-21 13:30:00,21.11,21.11,21.09,21.11,189800.0,11.597,11.597,11.586,11.597,189800.0
2005-11-21 13:40:00,21.11,21.11,21.09,21.09,179800.0,11.597,11.597,11.586,11.586,179800.0
2005-11-21 13:50:00,21.09,21.1,21.08,21.09,587400.0,11.586,11.5915,11.5805,11.586,587400.0
2005-11-21 14:00:00,21.1,21.1,21.07,21.07,275600.0,11.5915,11.5915,11.575,11.575,275600.0
2005-11-21 14:10:00,21.07,21.07,21.05,21.05,194600.0,11.575,11.575,11.564,11.564,194600.0
2005-11-21 14:20:00,21.06,21.08,21.05,21.08,158600.0,11.5695,11.5805,11.564,11.5805,158600.0
2005-11-21 14:30:00,21.08,21.08,21.04,21.05,216800.0,11.5805,11.5805,11.5585,11.564,216800.0
2005-11-21 14:40:00,21.04,21.06,21.04,21.06,286400.0,11.5585,11.5695,11.5585,11.5695,286400.0
2005-11-21 14:50:00,21.06,21.07,21.05,21.06,279000.0,11.5695,11.575,11.564,11.5695,279000.0
2005-11-21 15:00:00,21.06,21.1,21.06,21.1,253400.0,11.5695,11.5915,11.5695,11.5915,253400.0
2005-11-21 15:10:00,21.1,21.1,21.07,21.08,234200.0,11.5915,11.5915,11.575,11.5805,234200.0
2005-11-21 15:20:00,21.08,21.09,21.07,21.08,291200.0,11.5805,11.586,11.575,11.5805,291200.0
2005-11-21 15:30:00,21.08,21.11,21.07,21.1,535000.0,11.5805,11.597,11.575,11.5915,535000.0
2005-11-21 15:40:00,21.09,21.12,21.09,21.1,608200.0,11.586,11.6025,11.586,11.5915,608200.0
2005-11-21 15:50:00,21.1,21.12,21.08,21.09,919000.0,11.5915,11.6025,11.5805,11.586,919000.0
2005-11-22 09:30:00,21.08,21.14,21.08,21.1,608800.0,11.5805,11.6134,11.5805,11.5915,608800.0
2005-11-22 09:40:00,21.1,21.11,21.06,21.06,264600.0,11.5915,11.597,11.5695,11.5695,264600.0
2005-11-22 09:50:00,21.06,21.08,21.05,21.06,188200.0,11.5695,11.5805,11.564,11.5695,188200.0
2005-11-22 10:00:00,21.06,21.08,21.04,21.04,349400.0,11.5695,11.5805,11.5585,11.5585,349400.0
2005-11-22 10:10:00,21.05,21.06,21.04,21.06,225400.0,11.564,11.5695,11.5585,11.5695,225400.0
2005-11-22 10:20:00,21.06,21.08,21.05,21.08,285600.0,11.5695,11.5805,11.564,11.5805,285600.0
2005-11-22 10:30:00,21.08,21.08,21.05,21.07,395800.0,11.5805,11.5805,11.564,11.575,395800.0
2005-11-22 10:40:00,21.07,21.08,21.07,21.07,167600.0,11.575,11.5805,11.575,11.575,167600.0
2005-11-22 10:50:00,21.07,21.1,21.07,21.1,224800.0,11.575,11.5915,11.575,11.5915,224800.0
2005-11-22 11:00:00,21.1,21.1,21.09,21.09,164600.0,11.5915,11.5915,11.586,11.586,164600.0
2005-11-22 11:10:00,21.09,21.09,21.08,21.08,235600.0,11.586,11.586,11.5805,11.5805,235600.0
2005-11-22 11:20:00,21.08,21.09,21.07,21.08,265400.0,11.5805,11.586,11.575,11.5805,265400.0
2005-11-22 11:30:00,21.08,21.1,21.07,21.1,146000.0,11.5805,11.5915,11.575,11.5915,146000.0
2005-11-22 11:40:00,21.1,21.1,21.07,21.08,289800.0,11.5915,11.5915,11.575,11.5805,289800.0
2005-11-22 11:50:00,21.08,21.1,21.07,21.1,144400.0,11.5805,11.5915,11.575,11.5915,144400.0
2005-11-22 12:00:00,21.1,21.11,21.05,21.08,495800.0,11.5915,11.597,11.564,11.5805,495800.0
2005-11-22 12:10:00,21.08,21.09,21.07,21.08,197800.0,11.5805,11.586,11.575,11.5805,197800.0
2005-11-22 12:20:00,21.07,21.1,21.07,21.09,139200.0,11.575,11.5915,11.575,11.586,139200.0
2005-11-22 12:30:00,21.09,21.09,21.08,21.08,226600.0,11.586,11.586,11.5805,11.5805,226600.0
2005-11-22 12:40:00,21.08,21.09,21.07,21.07,140200.0,11.5805,11.586,11.575,11.575,140200.0
2005-11-22 12:50:00,21.07,21.08,21.06,21.07,172400.0,11.575,11.5805,11.5695,11.575,172400.0
2005-11-22 13:00:00,21.07,21.08,21.07,21.08,286600.0,11.575,11.5805,11.575,11.5805,286600.0
2005-11-22 13:10:00,21.08,21.09,21.07,21.07,177600.0,11.5805,11.586,11.575,11.575,177600.0
2005-11-22 13:20:00,21.07,21.09,21.06,21.09,107800.0,11.575,11.586,11.5695,11.586,107800.0
2005-11-22 13:30:00,21.09,21.09,21.07,21.08,148600.0,11.586,11.586,11.575,11.5805,148600.0
2005-11-22 13:40:00,21.08,21.1,21.07,21.1,102000.0,11.5805,11.5915,11.575,11.5915,102000.0
2005-11-22 13:50:00,21.1,21.1,21.1,21.1,77200.0,11.5915,11.5915,11.5915,11.5915,77200.0
2005-11-22 14:00:00,21.1,21.15,21.1,21.15,558200.0,11.5915,11.6189,11.5915,11.6189,558200.0
2005-11-22 14:10:00,21.14,21.14,21.11,21.12,349400.0,11.6134,11.6134,11.597,11.6025,349400.0
2005-11-22 14:20:00,21.12,21.14,21.12,21.13,287200.0,11.6025,11.6134,11.6025,11.608,287200.0
2005-11-22 14:30:00,21.13,21.13,21.11,21.13,161200.0,11.608,11.608,11.597,11.608,161200.0
2005-11-22 14:40:00,21.13,21.15,21.12,21.14,193000.0,11.608,11.6189,11.6025,11.6134,193000.0
2005-11-22 14:50:00,21.15,21.2,21.15,21.2,315200.0,11.6189,11.6464,11.6189,11.6464,315200.0
2005-11-22 15:00:00,21.2,21.22,21.16,21.18,376000.0,11.6464,11.6574,11.6244,11.6354,376000.0
2005-11-22 15:10:00,21.18,21.2,21.17,21.17,228600.0,11.6354,11.6464,11.6299,11.6299,228600.0
2005-11-22 15:20:00,21.17,21.19,21.09,21.18,391400.0,11.6299,11.6409,11.586,11.6354,391400.0
2005-11-22 15:30:00,21.18,21.18,21.14,21.15,393200.0,11.6354,11.6354,11.6134,11.6189,393200.0
2005-11-22 15:40:00,21.15,21.2,21.15,21.17,369000.0,11.6189,11.6464,11.6189,11.6299,369000.0
2005-11-22 15:50:00,21.18,21.19,21.15,21.17,631200.0,11.6354,11.6409,11.6189,11.6299,631200.0
2005-11-23 09:30:00,21.23,21.24,21.18,21.24,580200.0,11.6629,11.6684,11.6354,11.6684,580200.0
2005-11-23 09:40:00,21.24,21.25,21.23,21.23,341000.0,11.6684,11.6739,11.6629,11.6629,341000.0
2005-11-23 09:50:00,21.23,21.27,21.23,21.25,303600.0,11.6629,11.6849,11.6629,11.6739,303600.0
2005-11-23 10:00:00,21.25,21.26,21.19,21.19,565200.0,11.6739,11.6794,11.6409,11.6409,565200.0
2005-11-23 10:10:00,21.19,21.25,21.19,21.23,328400.0,11.6409,11.6739,11.6409,11.6629,328400.0
2005-11-23 10:20:00,21.24,21.24,21.2,21.24,172800.0,11.6684,11.6684,11.6464,11.6684,172800.0
2005-11-23 10:30:00,21.23,21.25,21.22,21.23,127600.0,11.6629,11.6739,11.6574,11.6629,127600.0
2005-11-23 10:40:00,21.23,21.24,21.22,21.22,274000.0,11.6629,11.6684,11.6574,11.6574,274000.0
2005-11-23 10:50:00,21.22,21.23,21.21,21.22,171600.0,11.6574,11.6629,11.6519,11.6574,171600.0
2005-11-23 11:00:00,21.21,21.23,21.2,21.22,107000.0,11.6519,11.6629,11.6464,11.6574,107000.0
2005-11-23 11:10:00,21.22,21.24,21.22,21.23,141200.0,11.6574,11.6684,11.6574,11.6629,141200.0
2005-11-23 11:20:00,21.23,21.29,21.23,21.28,268600.0,11.6629,11.6959,11.6629,11.6904,268600.0
2005-11-23 11:30:00,21.28,21.28,21.25,21.28,219600.0,11.6904,11.6904,11.6739,11.6904,219600.0
2005-11-23 11:40:00,21.28,21.3,21.27,21.3,101800.0,11.6904,11.7013,11.6849,11.7013,101800.0
2005-11-23 11:50:00,21.29,21.3,21.29,21.3,176800.0,11.6959,11.7013,11.6959,11.7013,176800.0
2005-11-23 12:00:00,21.29,21.3,21.29,21.29,164400.0,11.6959,11.7013,11.6959,11.6959,164400.0
2005-11-23 12:10:00,21.29,21.33,21.29,21.32,369600.0,11.6959,11.7178,11.6959,11.7123,369600.0
2005-11-23 12:20:00,21.32,21.33,21.3,21.32,74600.0,11.7123,11.7178,11.7013,11.7123,74600.0
2005-11-23 12:30:00,21.32,21.35,21.32,21.35,118800.0,11.7123,11.7288,11.7123,11.7288,118800.0
2005-11-23 12:40:00,21.34,21.4,21.34,21.39,202000.0,11.7233,11.7563,11.7233,11.7508,202000.0
2005-11-23 12:50:00,21.39,21.41,21.38,21.39,216400.0,11.7508,11.7618,11.7453,11.7508,216400.0
2005-11-23 13:00:00,21.39,21.41,21.37,21.4,270200.0,11.7508,11.7618,11.7398,11.7563,270200.0
2005-11-23 13:10:00,21.4,21.41,21.39,21.39,57600.0,11.7563,11.7618,11.7508,11.7508,57600.0
2005-11-23 13:20:00,21.39,21.4,21.38,21.38,151400.0,11.7508,11.7563,11.7453,11.7453,151400.0
2005-11-23 13:30:00,21.38,21.39,21.37,21.39,187800.0,11.7453,11.7508,11.7398,11.7508,187800.0
2005-11-23 13:40:00,21.38,21.38,21.35,21.36,114000.0,11.7453,11.7453,11.7288,11.7343,114000.0
2005-11-23 13:50:00,21.35,21.39,21.35,21.38,63600.0,11.7288,11.7508,11.7288,11.7453,63600.0
2005-11-23 14:00:00,21.37,21.4,21.37,21.39,94800.0,11.7398,11.7563,11.7398,11.7508,94800.0
2005-11-23 14:10:00,21.39,21.41,21.38,21.38,112800.0,11.7508,11.7618,11.7453,11.7453,112800.0
2005-11-23 14:20:00,21.39,21.4,21.38,21.4,183200.0,11.7508,11.7563,11.7453,11.7563,183200.0
2005-11-23 14:30:00,21.4,21.4,21.38,21.4,121600.0,11.7563,11.7563,11.7453,11.7563,121600.0
2005-11-23 14:40:00,21.4,21.4,21.39,21.4,89200.0,11.7563,11.7563,11.7508,11.7563,89200.0
2005-11-23 14:50:00,21.4,21.4,21.38,21.38,145000.0,11.7563,11.7563,11.7453,11.7453,145000.0
2005-11-23 15:00:00,21.38,21.39,21.35,21.36,190800.0,11.7453,11.7508,11.7288,11.7343,190800.0
2005-11-23 15:10:00,21.35,21.35,21.29,21.3,311400.0,11.7288,11.7288,11.6959,11.7013,311400.0
2005-11-23 15:20:00,21.3,21.35,21.3,21.34,191600.0,11.7013,11.7288,11.7013,11.7233,191600.0
2005-11-23 15:30:00,21.34,21.36,21.33,21.34,251400.0,11.7233,11.7343,11.7178,11.7233,251400.0
2005-11-23 15:40:00,21.34,21.35,21.33,21.33,323400.0,11.7233,11.7288,11.7178,11.7178,323400.0
2005-11-23 15:50:00,21.33,21.35,21.31,21.32,483800.0,11.7178,11.7288,11.7068,11.7123,483800.0
2005-11-25 09:30:00,21.43,21.45,21.38,21.41,657600.0,11.7728,11.7837,11.7453,11.7618,657600.0
2005-11-25 09:40:00,21.4,21.45,21.39,21.44,109400.0,11.7563,11.7837,11.7508,11.7783,109400.0
2005-11-25 09:50:00,21.44,21.45,21.41,21.43,71000.0,11.7783,11.7837,11.7618,11.7728,71000.0
2005-11-25 10:00:00,21.44,21.45,21.41,21.42,193400.0,11.7783,11.7837,11.7618,11.7673,193400.0
2005-11-25 10:10:00,21.41,21.45,21.41,21.44,164800.0,11.7618,11.7837,11.7618,11.7783,164800.0
2005-11-25 10:20:00,21.44,21.46,21.43,21.43,179800.0,11.7783,11.7892,11.7728,11.7728,179800.0
2005-11-25 10:30:00,21.43,21.44,21.42,21.43,93000.0,11.7728,11.7783,11.7673,11.7728,93000.0
2005-11-25 10:40:00,21.43,21.45,21.43,21.43,108600.0,11.7728,11.7837,11.7728,11.7728,108600.0
2005-11-25 10:50:00,21.43,21.45,21.43,21.45,105600.0,11.7728,11.7837,11.7728,11.7837,105600.0
2005-11-25 11:00:00,21.44,21.45,21.43,21.43,268200.0,11.7783,11.7837,11.7728,11.7728,268200.0
2005-11-25 11:10:00,21.43,21.45,21.43,21.44,75600.0,11.7728,11.7837,11.7728,11.7783,75600.0
2005-11-25 11:20:00,21.44,21.45,21.42,21.43,126200.0,11.7783,11.7837,11.7673,11.7728,126200.0
2005-11-25 11:30:00,21.43,21.45,21.42,21.43,114600.0,11.7728,11.7837,11.7673,11.7728,114600.0
2005-11-25 11:40:00,21.43,21.46,21.43,21.44,99800.0,11.7728,11.7892,11.7728,11.7783,99800.0
2005-11-25 11:50:00,21.44,21.46,21.43,21.45,64800.0,11.7783,11.7892,11.7728,11.7837,64800.0
2005-11-25 12:00:00,21.45,21.46,21.43,21.44,147000.0,11.7837,11.7892,11.7728,11.7783,147000.0
2005-11-25 12:10:00,21.45,21.45,21.43,21.45,71800.0,11.7837,11.7837,11.7728,11.7837,71800.0
2005-11-25 12:20:00,21.44,21.45,21.43,21.43,98600.0,11.7783,11.7837,11.7728,11.7728,98600.0
2005-11-25 12:30:00,21.43,21.43,21.42,21.43,185600.0,11.7728,11.7728,11.7673,11.7728,185600.0
2005-11-25 12:40:00,21.42,21.42,21.36,21.39,239800.0,11.7673,11.7673,11.7343,11.7508,239800.0
2005-11-25 12:50:00,21.39,21.43,21.39,21.42,340800.0,11.7508,11.7728,11.7508,11.7673,340800.0
2005-11-25 13:00:00,21.41,21.41,21.4,21.4,215000.0,11.7618,11.7618,11.7563,11.7563,215000.0
2005-11-25 13:10:00,21.41,21.41,21.41,21.41,4000.0,11.7618,11.7618,11.7618,11.7618,4000.0
2005-11-25 13:20:00,21.41,21.41,21.41,21.41,0.0,11.7618,11.7618,11.7618,11.7618,0.0
2005-11-25 13:30:00,21.4,21.4,21.4,21.4,1600.0,11.7563,11.7563,11.7563,11.7563,1600.0
2005-11-25 13:40:00,21.4,21.4,21.4,21.4,2000.0,11.7563,11.7563,11.7563,11.7563,2000.0
2005-11-25 13:50:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:00:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:10:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:20:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:30:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:40:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:50:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:00:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:10:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:20:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:30:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:40:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:50:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-28 09:30:00,21.48,21.48,21.41,21.45,609000.0,11.8002,11.8002,11.7618,11.7837,609000.0
2005-11-28 09:40:00,21.45,21.48,21.43,21.46,316000.0,11.7837,11.8002,11.7728,11.7892,316000.0
2005-11-28 09:50:00,21.47,21.49,21.45,21.47,317000.0,11.7947,11.8057,11.7837,11.7947,317000.0
2005-11-28 10:00:00,21.48,21.49,21.45,21.49,220200.0,11.8002,11.8057,11.7837,11.8057,220200.0
2005-11-28 10:10:00,21.48,21.55,21.48,21.53,883000.0,11.8002,11.8387,11.8002,11.8277,883000.0
2005-11-28 10:20:00,21.53,21.53,21.5,21.5,268200.0,11.8277,11.8277,11.8112,11.8112,268200.0
2005-11-28 10:30:00,21.5,21.53,21.49,21.51,305600.0,11.8112,11.8277,11.8057,11.8167,305600.0
2005-11-28 10:40:00,21.51,21.54,21.51,21.53,216000.0,11.8167,11.8332,11.8167,11.8277,216000.0
2005-11-28 10:50:00,21.53,21.53,21.5,21.53,202800.0,11.8277,11.8277,11.8112,11.8277,202800.0
2005-11-28 11:00:00,21.52,21.59,21.52,21.58,299400.0,11.8222,11.8607,11.8222,11.8552,299400.0
2005-11-28 11:10:00,21.58,21.61,21.57,21.6,304200.0,11.8552,11.8716,11.8497,11.8662,304200.0
2005-11-28 11:20:00,21.61,21.62,21.6,21.61,370000.0,11.8716,11.8771,11.8662,11.8716,370000.0
2005-11-28 11:30:00,21.61,21.64,21.6,21.61,292000.0,11.8716,11.8881,11.8662,11.8716,292000.0
2005-11-28 11:40:00,21.61,21.61,21.58,21.6,255000.0,11.8716,11.8716,11.8552,11.8662,255000.0
2005-11-28 11:50:00,21.6,21.6,21.56,21.57,223200.0,11.8662,11.8662,11.8442,11.8497,223200.0
2005-11-28 12:00:00,21.57,21.61,21.57,21.61,316800.0,11.8497,11.8716,11.8497,11.8716,316800.0
2005-11-28 12:10:00,21.61,21.61,21.58,21.59,198000.0,11.8716,11.8716,11.8552,11.8607,198000.0
2005-11-28 12:20:00,21.59,21.6,21.57,21.6,227800.0,11.8607,11.8662,11.8497,11.8662,227800.0
2005-11-28 12:30:00,21.6,21.6,21.59,21.6,166200.0,11.8662,11.8662,11.8607,11.8662,166200.0
2005-11-28 12:40:00,21.59,21.61,21.56,21.57,222400.0,11.8607,11.8716,11.8442,11.8497,222400.0
2005-11-28 12:50:00,21.56,21.59,21.55,21.56,382600.0,11.8442,11.8607,11.8387,11.8442,382600.0
2005-11-28 13:00:00,21.56,21.57,21.53,21.54,207400.0,11.8442,11.8497,11.8277,11.8332,207400.0
2005-11-28 13:10:00,21.54,21.54,21.51,21.52,129000.0,11.8332,11.8332,11.8167,11.8222,129000.0
2005-11-28 13:20:00,21.52,21.53,21.51,21.53,154400.0,11.8222,11.8277,11.8167,11.8277,154400.0
2005-11-28 13:30:00,21.53,21.53,21.49,21.49,157800.0,11.8277,11.8277,11.8057,11.8057,157800.0
2005-11-28 13:40:00,21.49,21.49,21.48,21.48,185400.0,11.8057,11.8057,11.8002,11.8002,185400.0
2005-11-28 13:50:00,21.48,21.48,21.47,21.47,151000.0,11.8002,11.8002,11.7947,11.7947,151000.0
2005-11-28 14:00:00,21.47,21.48,21.46,21.48,188000.0,11.7947,11.8002,11.7892,11.8002,188000.0
2005-11-28 14:10:00,21.48,21.48,21.45,21.45,200400.0,11.8002,11.8002,11.7837,11.7837,200400.0
2005-11-28 14:20:00,21.45,21.49,21.43,21.47,271200.0,11.7837,11.8057,11.7728,11.7947,271200.0
2005-11-28 14:30:00,21.47,21.48,21.43,21.44,261000.0,11.7947,11.8002,11.7728,11.7783,261000.0
2005-11-28 14:40:00,21.44,21.48,21.43,21.45,270600.0,11.7783,11.8002,11.7728,11.7837,270600.0
2005-11-28 14:50:00,21.45,21.46,21.42,21.43,242400.0,11.7837,11.7892,11.7673,11.7728,242400.0
2005-11-28 15:00:00,21.43,21.45,21.42,21.43,178000.0,11.7728,11.7837,11.7673,11.7728,178000.0
2005-11-28 15:10:00,21.43,21.43,21.39,21.39,293600.0,11.7728,11.7728,11.7508,11.7508,293600.0
2005-11-28 15:20:00,21.39,21.41,21.38,21.4,311400.0,11.7508,11.7618,11.7453,11.7563,311400.0
2005-11-28 15:30:00,21.4,21.43,21.39,21.41,316400.0,11.7563,11.7728,11.7508,11.7618,316400.0
2005-11-28 15:40:00,21.4,21.4,21.38,21.38,414200.0,11.7563,11.7563,11.7453,11.7453,414200.0
2005-11-28 15:50:00,21.39,21.41,21.38,21.4,621800.0,11.7508,11.7618,11.7453,11.7563,621800.0
2005-11-29 09:30:00,21.42,21.49,21.4,21.46,642000.0,11.8438,11.8825,11.8327,11.8659,642000.0
2005-11-29 09:40:00,21.46,21.48,21.44,21.45,477600.0,11.8659,11.877,11.8549,11.8604,477600.0
2005-11-29 09:50:00,21.47,21.48,21.41,21.46,629800.0,11.8714,11.877,11.8383,11.8659,629800.0
2005-11-29 10:00:00,21.46,21.49,21.46,21.48,693800.0,11.8659,11.8825,11.8659,11.877,693800.0
2005-11-29 10:10:00,21.48,21.48,21.46,21.48,357600.0,11.877,11.877,11.8659,11.877,357600.0
2005-11-29 10:20:00,21.48,21.48,21.46,21.48,239200.0,11.877,11.877,11.8659,11.877,239200.0
2005-11-29 10:30:00,21.48,21.49,21.46,21.49,275200.0,11.877,11.8825,11.8659,11.8825,275200.0
2005-11-29 10:40:00,21.49,21.5,21.48,21.49,369200.0,11.8825,11.888,11.877,11.8825,369200.0
2005-11-29 10:50:00,21.49,21.52,21.48,21.49,376000.0,11.8825,11.8991,11.877,11.8825,376000.0
2005-11-29 11:00:00,21.49,21.52,21.49,21.52,289000.0,11.8825,11.8991,11.8825,11.8991,289000.0
2005-11-29 11:10:00,21.52,21.55,21.5,21.53,352600.0,11.8991,11.9157,11.888,11.9046,352600.0
2005-11-29 11:20:00,21.53,21.55,21.49,21.49,326600.0,11.9046,11.9157,11.8825,11.8825,326600.0
2005-11-29 11:30:00,21.49,21.52,21.48,21.52,279200.0,11.8825,11.8991,11.877,11.8991,279200.0
2005-11-29 11:40:00,21.51,21.53,21.5,21.52,198800.0,11.8936,11.9046,11.888,11.8991,198800.0
2005-11-29 11:50:00,21.52,21.56,21.52,21.54,380600.0,11.8991,11.9212,11.8991,11.9102,380600.0
2005-11-29 12:00:00,21.54,21.57,21.53,21.56,210800.0,11.9102,11.9267,11.9046,11.9212,210800.0
2005-11-29 12:10:00,21.57,21.59,21.53,21.53,269600.0,11.9267,11.9378,11.9046,11.9046,269600.0
2005-11-29 12:20:00,21.54,21.56,21.52,21.53,192000.0,11.9102,11.9212,11.8991,11.9046,192000.0
2005-11-29 12:30:00,21.53,21.54,21.51,21.52,215800.0,11.9046,11.9102,11.8936,11.8991,215800.0
2005-11-29 12:40:00,21.52,21.56,21.5,21.55,273000.0,11.8991,11.9212,11.888,11.9157,273000.0
2005-11-29 12:50:00,21.56,21.56,21.53,21.55,117000.0,11.9212,11.9212,11.9046,11.9157,117000.0
2005-11-29 13:00:00,21.54,21.57,21.53,21.55,139000.0,11.9102,11.9267,11.9046,11.9157,139000.0
2005-11-29 13:10:00,21.56,21.58,21.55,21.57,217800.0,11.9212,11.9323,11.9157,11.9267,217800.0
2005-11-29 13:20:00,21.56,21.57,21.54,21.55,278000.0,11.9212,11.9267,11.9102,11.9157,278000.0
2005-11-29 13:30:00,21.55,21.56,21.53,21.54,260400.0,11.9157,11.9212,11.9046,11.9102,260400.0
2005-11-29 13:40:00,21.54,21.55,21.53,21.53,134200.0,11.9102,11.9157,11.9046,11.9046,134200.0
2005-11-29 13:50:00,21.54,21.58,21.53,21.57,154200.0,11.9102,11.9323,11.9046,11.9267,154200.0
2005-11-29 14:00:00,21.57,21.59,21.56,21.58,224800.0,11.9267,11.9378,11.9212,11.9323,224800.0
2005-11-29 14:10:00,21.58,21.58,21.54,21.54,173800.0,11.9323,11.9323,11.9102,11.9102,173800.0
2005-11-29 14:20:00,21.54,21.55,21.53,21.53,134200.0,11.9102,11.9157,11.9046,11.9046,134200.0
2005-11-29 14:30:00,21.53,21.57,21.52,21.56,175200.0,11.9046,11.9267,11.8991,11.9212,175200.0
2005-11-29 14:40:00,21.56,21.63,21.56,21.61,359600.0,11.9212,11.9599,11.9212,11.9489,359600.0
2005-11-29 14:50:00,21.6,21.61,21.57,21.57,200600.0,11.9433,11.9489,11.9267,11.9267,200600.0
2005-11-29 15:00:00,21.57,21.59,21.55,21.56,232800.0,11.9267,11.9378,11.9157,11.9212,232800.0
2005-11-29 15:10:00,21.56,21.56,21.52,21.54,250400.0,11.9212,11.9212,11.8991,11.9102,250400.0
2005-11-29 15:20:00,21.53,21.54,21.52,21.54,243800.0,11.9046,11.9102,11.8991,11.9102,243800.0
2005-11-29 15:30:00,21.54,21.55,21.5,21.53,307400.0,11.9102,11.9157,11.888,11.9046,307400.0
2005-11-29 15:40:00,21.52,21.53,21.5,21.5,565800.0,11.8991,11.9046,11.888,11.888,565800.0
2005-11-29 15:50:00,21.5,21.56,21.5,21.55,846600.0,11.888,11.9212,11.888,11.9157,846600.0
2005-11-30 09:30:00,21.52,21.59,21.51,21.57,406000.0,11.8991,11.9378,11.8936,11.9267,406000.0
2005-11-30 09:40:00,21.57,21.59,21.5,21.57,218000.0,11.9267,11.9378,11.888,11.9267,218000.0
2005-11-30 09:50:00,21.57,21.58,21.45,21.5,660000.0,11.9267,11.9323,11.8604,11.888,660000.0
2005-11-30 10:00:00,21.5,21.52,21.46,21.46,385200.0,11.888,11.8991,11.8659,11.8659,385200.0
2005-11-30 10:10:00,21.46,21.54,21.45,21.53,204200.0,11.8659,11.9102,11.8604,11.9046,204200.0
2005-11-30 10:20:00,21.53,21.56,21.52,21.52,299000.0,11.9046,11.9212,11.8991,11.8991,299000.0
2005-11-30 10:30:00,21.52,21.56,21.5,21.52,231600.0,11.8991,11.9212,11.888,11.8991,231600.0
2005-11-30 10:40:00,21.53,21.54,21.46,21.46,157000.0,11.9046,11.9102,11.8659,11.8659,157000.0
2005-11-30 10:50:00,21.46,21.52,21.46,21.51,176600.0,11.8659,11.8991,11.8659,11.8936,176600.0
2005-11-30 11:00:00,21.51,21.53,21.5,21.5,220400.0,11.8936,11.9046,11.888,11.888,220400.0
2005-11-30 11:10:00,21.5,21.53,21.5,21.5,176200.0,11.888,11.9046,11.888,11.888,176200.0
2005-11-30 11:20:00,21.5,21.5,21.48,21.48,238000.0,11.888,11.888,11.877,11.877,238000.0
2005-11-30 11:30:00,21.49,21.5,21.42,21.43,262400.0,11.8825,11.888,11.8438,11.8493,262400.0
2005-11-30 11:40:00,21.43,21.44,21.4,21.41,198600.0,11.8493,11.8549,11.8327,11.8383,198600.0
2005-11-30 11:50:00,21.41,21.44,21.41,21.42,218600.0,11.8383,11.8549,11.8383,11.8438,218600.0
2005-11-30 12:00:00,21.42,21.45,21.41,21.44,156200.0,11.8438,11.8604,11.8383,11.8549,156200.0
2005-11-30 12:10:00,21.43,21.45,21.41,21.42,202000.0,11.8493,11.8604,11.8383,11.8438,202000.0
2005-11-30 12:20:00,21.42,21.48,21.41,21.46,371800.0,11.8438,11.877,11.8383,11.8659,371800.0
2005-11-30 12:30:00,21.45,21.46,21.43,21.43,141400.0,11.8604,11.8659,11.8493,11.8493,141400.0
2005-11-30 12:40:00,21.43,21.47,21.43,21.46,231000.0,11.8493,11.8714,11.8493,11.8659,231000.0
2005-11-30 12:50:00,21.47,21.47,21.44,21.44,145800.0,11.8714,11.8714,11.8549,11.8549,145800.0
2005-11-30 13:00:00,21.45,21.47,21.43,21.45,184200.0,11.8604,11.8714,11.8493,11.8604,184200.0
2005-11-30 13:10:00,21.46,21.48,21.44,21.45,325800.0,11.8659,11.877,11.8549,11.8604,325800.0
2005-11-30 13:20:00,21.46,21.46,21.43,21.45,186400.0,11.8659,11.8659,11.8493,11.8604,186400.0
2005-11-30 13:30:00,21.45,21.47,21.45,21.46,299400.0,11.8604,11.8714,11.8604,11.8659,299400.0
2005-11-30 13:40:00,21.47,21.47,21.45,21.46,140000.0,11.8714,11.8714,11.8604,11.8659,140000.0
2005-11-30 13:50:00,21.45,21.46,21.42,21.43,424800.0,11.8604,11.8659,11.8438,11.8493,424800.0
2005-11-30 14:00:00,21.43,21.47,21.42,21.45,337600.0,11.8493,11.8714,11.8438,11.8604,337600.0
2005-11-30 14:10:00,21.45,21.48,21.41,21.42,237600.0,11.8604,11.877,11.8383,11.8438,237600.0
2005-11-30 14:20:00,21.43,21.45,21.42,21.43,184200.0,11.8493,11.8604,11.8438,11.8493,184200.0
2005-11-30 14:30:00,21.43,21.43,21.41,21.42,259800.0,11.8493,11.8493,11.8383,11.8438,259800.0
2005-11-30 14:40:00,21.42,21.43,21.39,21.4,247400.0,11.8438,11.8493,11.8272,11.8327,247400.0
2005-11-30 14:50:00,21.4,21.42,21.38,21.38,361800.0,11.8327,11.8438,11.8217,11.8217,361800.0
2005-11-30 15:00:00,21.38,21.41,21.36,21.36,291800.0,11.8217,11.8383,11.8106,11.8106,291800.0
2005-11-30 15:10:00,21.36,21.41,21.35,21.39,418400.0,11.8106,11.8383,11.8051,11.8272,418400.0
2005-11-30 15:20:00,21.39,21.41,21.37,21.38,256800.0,11.8272,11.8383,11.8162,11.8217,256800.0
2005-11-30 15:30:00,21.38,21.39,21.36,21.36,296200.0,11.8217,11.8272,11.8106,11.8106,296200.0
2005-11-30 15:40:00,21.36,21.38,21.35,21.37,448600.0,11.8106,11.8217,11.8051,11.8162,448600.0
2005-11-30 15:50:00,21.36,21.38,21.34,21.34,643400.0,11.8106,11.8217,11.7996,11.7996,643400.0
2005-12-01 09:30:00,21.35,21.43,21.35,21.42,604000.0,11.8051,11.8493,11.8051,11.8438,604000.0
2005-12-01 09:40:00,21.42,21.43,21.38,21.41,473000.0,11.8438,11.8493,11.8217,11.8383,473000.0
2005-12-01 09:50:00,21.4,21.43,21.38,21.43,411400.0,11.8327,11.8493,11.8217,11.8493,411400.0
2005-12-01 10:00:00,21.43,21.45,21.41,21.42,235200.0,11.8493,11.8604,11.8383,11.8438,235200.0
2005-12-01 10:10:00,21.42,21.42,21.38,21.39,212400.0,11.8438,11.8438,11.8217,11.8272,212400.0
2005-12-01 10:20:00,21.39,21.39,21.38,21.39,214800.0,11.8272,11.8272,11.8217,11.8272,214800.0
2005-12-01 10:30:00,21.38,21.39,21.38,21.39,184200.0,11.8217,11.8272,11.8217,11.8272,184200.0
2005-12-01 10:40:00,21.39,21.39,21.36,21.37,212400.0,11.8272,11.8272,11.8106,11.8162,212400.0
2005-12-01 10:50:00,21.38,21.4,21.37,21.38,243800.0,11.8217,11.8327,11.8162,11.8217,243800.0
2005-12-01 11:00:00,21.39,21.39,21.36,21.38,268600.0,11.8272,11.8272,11.8106,11.8217,268600.0
2005-12-01 11:10:00,21.38,21.38,21.35,21.36,354200.0,11.8217,11.8217,11.8051,11.8106,354200.0
2005-12-01 11:20:00,21.36,21.39,21.36,21.36,253800.0,11.8106,11.8272,11.8106,11.8106,253800.0
2005-12-01 11:30:00,21.37,21.4,21.35,21.38,268400.0,11.8162,11.8327,11.8051,11.8217,268400.0
2005-12-01 11:40:00,21.39,21.4,21.36,21.39,225200.0,11.8272,11.8327,11.8106,11.8272,225200.0
2005-12-01 11:50:00,21.4,21.4,21.39,21.4,215800.0,11.8327,11.8327,11.8272,11.8327,215800.0
2005-12-01 12:00:00,21.39,21.41,21.39,21.4,187800.0,11.8272,11.8383,11.8272,11.8327,187800.0
2005-12-01 12:10:00,21.4,21.4,21.39,21.4,134800.0,11.8327,11.8327,11.8272,11.8327,134800.0
2005-12-01 12:20:00,21.4,21.4,21.39,21.39,108600.0,11.8327,11.8327,11.8272,11.8272,108600.0
2005-12-01 12:30:00,21.39,21.4,21.38,21.39,108400.0,11.8272,11.8327,11.8217,11.8272,108400.0
2005-12-01 12:40:00,21.39,21.4,21.36,21.39,179200.0,11.8272,11.8327,11.8106,11.8272,179200.0
2005-12-01 12:50:00,21.39,21.41,21.38,21.38,113200.0,11.8272,11.8383,11.8217,11.8217,113200.0
2005-12-01 13:00:00,21.38,21.39,21.36,21.39,319000.0,11.8217,11.8272,11.8106,11.8272,319000.0
2005-12-01 13:10:00,21.39,21.4,21.38,21.39,302800.0,11.8272,11.8327,11.8217,11.8272,302800.0
2005-12-01 13:20:00,21.39,21.41,21.39,21.4,181400.0,11.8272,11.8383,11.8272,11.8327,181400.0
2005-12-01 13:30:00,21.4,21.42,21.4,21.4,237800.0,11.8327,11.8438,11.8327,11.8327,237800.0
2005-12-01 13:40:00,21.4,21.42,21.4,21.41,184600.0,11.8327,11.8438,11.8327,11.8383,184600.0
2005-12-01 13:50:00,21.41,21.42,21.39,21.4,209600.0,11.8383,11.8438,11.8272,11.8327,209600.0
2005-12-01 14:00:00,21.4,21.42,21.4,21.42,177200.0,11.8327,11.8438,11.8327,11.8438,177200.0
2005-12-01 14:10:00,21.42,21.42,21.41,21.41,211600.0,11.8438,11.8438,11.8383,11.8383,211600.0
2005-12-01 14:20:00,21.41,21.41,21.39,21.4,164200.0,11.8383,11.8383,11.8272,11.8327,164200.0
2005-12-01 14:30:00,21.42,21.42,21.39,21.39,202400.0,11.8438,11.8438,11.8272,11.8272,202400.0
2005-12-01 14:40:00,21.4,21.4,21.38,21.4,235400.0,11.8327,11.8327,11.8217,11.8327,235400.0
2005-12-01 14:50:00,21.39,21.4,21.38,21.4,203400.0,11.8272,11.8327,11.8217,11.8327,203400.0
2005-12-01 15:00:00,21.39,21.4,21.39,21.4,270200.0,11.8272,11.8327,11.8272,11.8327,270200.0
2005-12-01 15:10:00,21.4,21.42,21.4,21.41,302800.0,11.8327,11.8438,11.8327,11.8383,302800.0
2005-12-01 15:20:00,21.41,21.41,21.39,21.4,207200.0,11.8383,11.8383,11.8272,11.8327,207200.0
2005-12-01 15:30:00,21.4,21.43,21.4,21.41,249600.0,11.8327,11.8493,11.8327,11.8383,249600.0
2005-12-01 15:40:00,21.41,21.46,21.4,21.45,460000.0,11.8383,11.8659,11.8327,11.8604,460000.0
2005-12-01 15:50:00,21.45,21.45,21.42,21.43,651200.0,11.8604,11.8604,11.8438,11.8493,651200.0
2005-12-02 09:30:00,21.32,21.38,21.32,21.35,562800.0,11.7885,11.8217,11.7885,11.8051,562800.0
2005-12-02 09:40:00,21.36,21.39,21.34,21.38,313400.0,11.8106,11.8272,11.7996,11.8217,313400.0
2005-12-02 09:50:00,21.37,21.39,21.35,21.36,267600.0,11.8162,11.8272,11.8051,11.8106,267600.0
2005-12-02 10:00:00,21.36,21.39,21.36,21.37,215000.0,11.8106,11.8272,11.8106,11.8162,215000.0
2005-12-02 10:10:00,21.37,21.38,21.35,21.35,289000.0,11.8162,11.8217,11.8051,11.8051,289000.0
2005-12-02 10:20:00,21.35,21.38,21.35,21.38,192600.0,11.8051,11.8217,11.8051,11.8217,192600.0
2005-12-02 10:30:00,21.38,21.38,21.36,21.37,186400.0,11.8217,11.8217,11.8106,11.8162,186400.0
2005-12-02 10:40:00,21.37,21.39,21.35,21.35,233600.0,11.8162,11.8272,11.8051,11.8051,233600.0
2005-12-02 10:50:00,21.35,21.36,21.31,21.33,217800.0,11.8051,11.8106,11.783,11.794,217800.0
2005-12-02 11:00:00,21.34,21.35,21.33,21.34,166400.0,11.7996,11.8051,11.794,11.7996,166400.0
2005-12-02 11:10:00,21.34,21.36,21.34,21.36,388600.0,11.7996,11.8106,11.7996,11.8106,388600.0
2005-12-02 11:20:00,21.36,21.42,21.36,21.41,337800.0,11.8106,11.8438,11.8106,11.8383,337800.0
2005-12-02 11:30:00,21.41,21.42,21.4,21.41,187000.0,11.8383,11.8438,11.8327,11.8383,187000.0
2005-12-02 11:40:00,21.41,21.45,21.4,21.44,233400.0,11.8383,11.8604,11.8327,11.8549,233400.0
2005-12-02 11:50:00,21.43,21.45,21.42,21.42,200000.0,11.8493,11.8604,11.8438,11.8438,200000.0
2005-12-02 12:00:00,21.43,21.44,21.42,21.43,125000.0,11.8493,11.8549,11.8438,11.8493,125000.0
2005-12-02 12:10:00,21.43,21.43,21.4,21.43,122200.0,11.8493,11.8493,11.8327,11.8493,122200.0
2005-12-02 12:20:00,21.43,21.43,21.41,21.42,160200.0,11.8493,11.8493,11.8383,11.8438,160200.0
2005-12-02 12:30:00,21.42,21.44,21.4,21.41,156800.0,11.8438,11.8549,11.8327,11.8383,156800.0
2005-12-02 12:40:00,21.41,21.42,21.41,21.41,96600.0,11.8383,11.8438,11.8383,11.8383,96600.0
2005-12-02 12:50:00,21.41,21.42,21.4,21.42,155800.0,11.8383,11.8438,11.8327,11.8438,155800.0
2005-12-02 13:00:00,21.42,21.43,21.42,21.43,108600.0,11.8438,11.8493,11.8438,11.8493,108600.0
2005-12-02 13:10:00,21.43,21.43,21.42,21.42,91600.0,11.8493,11.8493,11.8438,11.8438,91600.0
2005-12-02 13:20:00,21.42,21.43,21.42,21.43,106200.0,11.8438,11.8493,11.8438,11.8493,106200.0
2005-12-02 13:30:00,21.43,21.43,21.42,21.43,72200.0,11.8493,11.8493,11.8438,11.8493,72200.0
2005-12-02 13:40:00,21.42,21.43,21.42,21.42,60000.0,11.8438,11.8493,11.8438,11.8438,60000.0
2005-12-02 13:50:00,21.42,21.43,21.42,21.43,145200.0,11.8438,11.8493,11.8438,11.8493,145200.0
2005-12-02 14:00:00,21.43,21.43,21.42,21.43,81000.0,11.8493,11.8493,11.8438,11.8493,81000.0
2005-12-02 14:10:00,21.43,21.45,21.43,21.45,141800.0,11.8493,11.8604,11.8493,11.8604,141800.0
2005-12-02 14:20:00,21.45,21.45,21.43,21.43,168000.0,11.8604,11.8604,11.8493,11.8493,168000.0
2005-12-02 14:30:00,21.43,21.44,21.43,21.43,135600.0,11.8493,11.8549,11.8493,11.8493,135600.0
2005-12-02 14:40:00,21.43,21.45,21.43,21.43,159000.0,11.8493,11.8604,11.8493,11.8493,159000.0
2005-12-02 14:50:00,21.43,21.44,21.43,21.43,181000.0,11.8493,11.8549,11.8493,11.8493,181000.0
2005-12-02 15:00:00,21.43,21.43,21.42,21.43,253200.0,11.8493,11.8493,11.8438,11.8493,253200.0
2005-12-02 15:10:00,21.43,21.44,21.43,21.44,141000.0,11.8493,11.8549,11.8493,11.8549,141000.0
2005-12-02 15:20:00,21.44,21.45,21.43,21.45,151000.0,11.8549,11.8604,11.8493,11.8604,151000.0
2005-12-02 15:30:00,21.44,21.46,21.44,21.46,201400.0,11.8549,11.8659,11.8549,11.8659,201400.0
2005-12-02 15:40:00,21.46,21.47,21.43,21.43,176600.0,11.8659,11.8714,11.8493,11.8493,176600.0
2005-12-02 15:50:00,21.44,21.45,21.41,21.42,378400.0,11.8549,11.8604,11.8383,11.8438,378400.0
2005-12-05 09:30:00,21.36,21.42,21.36,21.4,566200.0,11.8106,11.8438,11.8106,11.8327,566200.0
2005-12-05 09:40:00,21.4,21.42,21.34,21.35,378400.0,11.8327,11.8438,11.7996,11.8051,378400.0
2005-12-05 09:50:00,21.35,21.4,21.35,21.4,233600.0,11.8051,11.8327,11.8051,11.8327,233600.0
2005-12-05 10:00:00,21.4,21.42,21.36,21.36,235800.0,11.8327,11.8438,11.8106,11.8106,235800.0
2005-12-05 10:10:00,21.36,21.41,21.35,21.39,283600.0,11.8106,11.8383,11.8051,11.8272,283600.0
2005-12-05 10:20:00,21.4,21.42,21.36,21.39,271600.0,11.8327,11.8438,11.8106,11.8272,271600.0
2005-12-05 10:30:00,21.4,21.41,21.36,21.4,223000.0,11.8327,11.8383,11.8106,11.8327,223000.0
2005-12-05 10:40:00,21.41,21.43,21.39,21.41,191000.0,11.8383,11.8493,11.8272,11.8383,191000.0
2005-12-05 10:50:00,21.42,21.43,21.39,21.42,252600.0,11.8438,11.8493,11.8272,11.8438,252600.0
2005-12-05 11:00:00,21.42,21.49,21.41,21.49,313400.0,11.8438,11.8825,11.8383,11.8825,313400.0
2005-12-05 11:10:00,21.49,21.5,21.46,21.48,325000.0,11.8825,11.888,11.8659,11.877,325000.0
2005-12-05 11:20:00,21.48,21.5,21.46,21.48,187200.0,11.877,11.888,11.8659,11.877,187200.0
2005-12-05 11:30:00,21.48,21.49,21.43,21.44,349400.0,11.877,11.8825,11.8493,11.8549,349400.0
2005-12-05 11:40:00,21.44,21.46,21.43,21.45,127800.0,11.8549,11.8659,11.8493,11.8604,127800.0
2005-12-05 11:50:00,21.46,21.47,21.45,21.45,321400.0,11.8659,11.8714,11.8604,11.8604,321400.0
2005-12-05 12:00:00,21.46,21.46,21.43,21.46,71600.0,11.8659,11.8659,11.8493,11.8659,71600.0
2005-12-05 12:10:00,21.46,21.46,21.44,21.45,76200.0,11.8659,11.8659,11.8549,11.8604,76200.0
2005-12-05 12:20:00,21.46,21.46,21.43,21.46,76400.0,11.8659,11.8659,11.8493,11.8659,76400.0
2005-12-05 12:30:00,21.46,21.5,21.45,21.49,201600.0,11.8659,11.888,11.8604,11.8825,201600.0
2005-12-05 12:40:00,21.49,21.5,21.47,21.48,106400.0,11.8825,11.888,11.8714,11.877,106400.0
2005-12-05 12:50:00,21.49,21.52,21.48,21.5,183000.0,11.8825,11.8991,11.877,11.888,183000.0
2005-12-05 13:00:00,21.5,21.5,21.47,21.47,94800.0,11.888,11.888,11.8714,11.8714,94800.0
2005-12-05 13:10:00,21.47,21.47,21.45,21.45,101600.0,11.8714,11.8714,11.8604,11.8604,101600.0
2005-12-05 13:20:00,21.46,21.46,21.45,21.45,84600.0,11.8659,11.8659,11.8604,11.8604,84600.0
2005-12-05 13:30:00,21.45,21.45,21.42,21.43,178200.0,11.8604,11.8604,11.8438,11.8493,178200.0
2005-12-05 13:40:00,21.43,21.43,21.4,21.4,159600.0,11.8493,11.8493,11.8327,11.8327,159600.0
2005-12-05 13:50:00,21.4,21.41,21.39,21.39,153600.0,11.8327,11.8383,11.8272,11.8272,153600.0
2005-12-05 14:00:00,21.39,21.39,21.36,21.36,200200.0,11.8272,11.8272,11.8106,11.8106,200200.0
2005-12-05 14:10:00,21.36,21.37,21.34,21.35,197400.0,11.8106,11.8162,11.7996,11.8051,197400.0
2005-12-05 14:20:00,21.35,21.36,21.33,21.33,208000.0,11.8051,11.8106,11.794,11.794,208000.0
2005-12-05 14:30:00,21.34,21.38,21.32,21.36,446600.0,11.7996,11.8217,11.7885,11.8106,446600.0
2005-12-05 14:40:00,21.36,21.38,21.36,21.37,182200.0,11.8106,11.8217,11.8106,11.8162,182200.0
2005-12-05 14:50:00,21.37,21.38,21.34,21.36,190800.0,11.8162,11.8217,11.7996,11.8106,190800.0
2005-12-05 15:00:00,21.36,21.36,21.35,21.36,242200.0,11.8106,11.8106,11.8051,11.8106,242200.0
2005-12-05 15:10:00,21.36,21.36,21.34,21.34,176400.0,11.8106,11.8106,11.7996,11.7996,176400.0
2005-12-05 15:20:00,21.35,21.36,21.32,21.32,271800.0,11.8051,11.8106,11.7885,11.7885,271800.0
2005-12-05 15:30:00,21.33,21.35,21.31,21.33,448600.0,11.794,11.8051,11.783,11.794,448600.0
2005-12-05 15:40:00,21.33,21.33,21.3,21.33,349000.0,11.794,11.794,11.7775,11.794,349000.0
2005-12-05 15:50:00,21.33,21.35,21.32,21.34,666000.0,11.794,11.8051,11.7885,11.7996,666000.0
2005-12-06 09:30:00,21.32,21.36,21.29,21.3,920200.0,11.7885,11.8106,11.7719,11.7775,920200.0
2005-12-06 09:40:00,21.32,21.33,21.29,21.3,221600.0,11.7885,11.794,11.7719,11.7775,221600.0
2005-12-06 09:50:00,21.3,21.3,21.25,21.29,355000.0,11.7775,11.7775,11.7498,11.7719,355000.0
2005-12-06 10:00:00,21.29,21.3,21.25,21.27,361800.0,11.7719,11.7775,11.7498,11.7609,361800.0
2005-12-06 10:10:00,21.27,21.27,21.21,21.23,295200.0,11.7609,11.7609,11.7277,11.7387,295200.0
2005-12-06 10:20:00,21.23,21.27,21.23,21.25,400000.0,11.7387,11.7609,11.7387,11.7498,400000.0
2005-12-06 10:30:00,21.25,21.25,21.22,21.22,176600.0,11.7498,11.7498,11.7332,11.7332,176600.0
2005-12-06 10:40:00,21.23,21.24,21.22,21.22,211800.0,11.7387,11.7443,11.7332,11.7332,211800.0
2005-12-06 10:50:00,21.22,21.24,21.18,21.24,500800.0,11.7332,11.7443,11.7111,11.7443,500800.0
2005-12-06 11:00:00,21.24,21.24,21.2,21.2,278400.0,11.7443,11.7443,11.7222,11.7222,278400.0
2005-12-06 11:10:00,21.21,21.21,21.18,21.2,332400.0,11.7277,11.7277,11.7111,11.7222,332400.0
2005-12-06 11:20:00,21.2,21.21,21.18,21.18,323800.0,11.7222,11.7277,11.7111,11.7111,323800.0
2005-12-06 11:30:00,21.19,21.2,21.18,21.2,537200.0,11.7166,11.7222,11.7111,11.7222,537200.0
2005-12-06 11:40:00,21.2,21.2,21.18,21.2,407800.0,11.7222,11.7222,11.7111,11.7222,407800.0
2005-12-06 11:50:00,21.2,21.22,21.19,21.22,365800.0,11.7222,11.7332,11.7166,11.7332,365800.0
2005-12-06 12:00:00,21.21,21.24,21.21,21.23,386400.0,11.7277,11.7443,11.7277,11.7387,386400.0
2005-12-06 12:10:00,21.24,21.27,21.24,21.26,339800.0,11.7443,11.7609,11.7443,11.7553,339800.0
2005-12-06 12:20:00,21.26,21.29,21.24,21.25,268400.0,11.7553,11.7719,11.7443,11.7498,268400.0
2005-12-06 12:30:00,21.25,21.25,21.23,21.24,175800.0,11.7498,11.7498,11.7387,11.7443,175800.0
2005-12-06 12:40:00,21.25,21.27,21.24,21.27,247000.0,11.7498,11.7609,11.7443,11.7609,247000.0
2005-12-06 12:50:00,21.27,21.28,21.25,21.26,332400.0,11.7609,11.7664,11.7498,11.7553,332400.0
2005-12-06 13:00:00,21.27,21.28,21.26,21.28,149400.0,11.7609,11.7664,11.7553,11.7664,149400.0
2005-12-06 13:10:00,21.28,21.28,21.25,21.25,206400.0,11.7664,11.7664,11.7498,11.7498,206400.0
2005-12-06 13:20:00,21.25,21.26,21.25,21.25,151000.0,11.7498,11.7553,11.7498,11.7498,151000.0
2005-12-06 13:30:00,21.26,21.27,21.25,21.27,505400.0,11.7553,11.7609,11.7498,11.7609,505400.0
2005-12-06 13:40:00,21.27,21.28,21.23,21.24,276400.0,11.7609,11.7664,11.7387,11.7443,276400.0
2005-12-06 13:50:00,21.24,21.28,21.24,21.27,234800.0,11.7443,11.7664,11.7443,11.7609,234800.0
2005-12-06 14:00:00,21.28,21.29,21.27,21.27,200200.0,11.7664,11.7719,11.7609,11.7609,200200.0
2005-12-06 14:10:00,21.26,21.29,21.25,21.25,288600.0,11.7553,11.7719,11.7498,11.7498,288600.0
2005-12-06 14:20:00,21.26,21.27,21.25,21.27,178000.0,11.7553,11.7609,11.7498,11.7609,178000.0
2005-12-06 14:30:00,21.27,21.27,21.25,21.25,123600.0,11.7609,11.7609,11.7498,11.7498,123600.0
2005-12-06 14:40:00,21.25,21.28,21.25,21.27,220200.0,11.7498,11.7664,11.7498,11.7609,220200.0
2005-12-06 14:50:00,21.26,21.29,21.26,21.29,307000.0,11.7553,11.7719,11.7553,11.7719,307000.0
2005-12-06 15:00:00,21.29,21.3,21.26,21.29,376600.0,11.7719,11.7775,11.7553,11.7719,376600.0
2005-12-06 15:10:00,21.29,21.3,21.24,21.26,566600.0,11.7719,11.7775,11.7443,11.7553,566600.0
2005-12-06 15:20:00,21.27,21.29,21.26,21.29,448800.0,11.7609,11.7719,11.7553,11.7719,448800.0
2005-12-06 15:30:00,21.29,21.3,21.26,21.27,479400.0,11.7719,11.7775,11.7553,11.7609,479400.0
2005-12-06 15:40:00,21.26,21.29,21.25,21.29,465400.0,11.7553,11.7719,11.7498,11.7719,465400.0
2005-12-06 15:50:00,21.29,21.3,21.25,21.27,665600.0,11.7719,11.7775,11.7498,11.7609,665600.0
2005-12-07 09:30:00,21.21,21.28,21.14,21.25,614800.0,11.7277,11.7664,11.689,11.7498,614800.0
2005-12-07 09:40:00,21.25,21.25,21.18,21.22,195200.0,11.7498,11.7498,11.7111,11.7332,195200.0
2005-12-07 09:50:00,21.22,21.24,21.2,21.23,364800.0,11.7332,11.7443,11.7222,11.7387,364800.0
2005-12-07 10:00:00,21.22,21.33,21.22,21.32,534600.0,11.7332,11.794,11.7332,11.7885,534600.0
2005-12-07 10:10:00,21.32,21.34,21.27,21.27,310000.0,11.7885,11.7996,11.7609,11.7609,310000.0
2005-12-07 10:20:00,21.26,21.26,21.22,21.23,254600.0,11.7553,11.7553,11.7332,11.7387,254600.0
2005-12-07 10:30:00,21.24,21.25,21.2,21.21,257800.0,11.7443,11.7498,11.7222,11.7277,257800.0
2005-12-07 10:40:00,21.21,21.23,21.2,21.23,135400.0,11.7277,11.7387,11.7222,11.7387,135400.0
2005-12-07 10:50:00,21.23,21.23,21.18,21.18,199400.0,11.7387,11.7387,11.7111,11.7111,199400.0
2005-12-07 11:00:00,21.18,21.19,21.17,21.18,225200.0,11.7111,11.7166,11.7056,11.7111,225200.0
2005-12-07 11:10:00,21.18,21.21,21.16,21.2,320600.0,11.7111,11.7277,11.7,11.7222,320600.0
2005-12-07 11:20:00,21.2,21.23,21.19,21.22,393000.0,11.7222,11.7387,11.7166,11.7332,393000.0
2005-12-07 11:30:00,21.22,21.24,21.2,21.2,250400.0,11.7332,11.7443,11.7222,11.7222,250400.0
2005-12-07 11:40:00,21.2,21.21,21.18,21.19,164000.0,11.7222,11.7277,11.7111,11.7166,164000.0
2005-12-07 11:50:00,21.19,21.23,21.18,21.18,172400.0,11.7166,11.7387,11.7111,11.7111,172400.0
2005-12-07 12:00:00,21.18,21.21,21.18,21.21,118600.0,11.7111,11.7277,11.7111,11.7277,118600.0
2005-12-07 12:10:00,21.21,21.21,21.16,21.17,123200.0,11.7277,11.7277,11.7,11.7056,123200.0
2005-12-07 12:20:00,21.17,21.19,21.16,21.18,298000.0,11.7056,11.7166,11.7,11.7111,298000.0
2005-12-07 12:30:00,21.18,21.2,21.17,21.18,185000.0,11.7111,11.7222,11.7056,11.7111,185000.0
2005-12-07 12:40:00,21.18,21.24,21.18,21.24,284200.0,11.7111,11.7443,11.7111,11.7443,284200.0
2005-12-07 12:50:00,21.24,21.24,21.2,21.2,99000.0,11.7443,11.7443,11.7222,11.7222,99000.0
2005-12-07 13:00:00,21.2,21.21,21.18,21.18,182000.0,11.7222,11.7277,11.7111,11.7111,182000.0
2005-12-07 13:10:00,21.18,21.2,21.18,21.18,80200.0,11.7111,11.7222,11.7111,11.7111,80200.0
2005-12-07 13:20:00,21.18,21.2,21.13,21.13,399400.0,11.7111,11.7222,11.6835,11.6835,399400.0
2005-12-07 13:30:00,21.12,21.14,21.1,21.13,217600.0,11.6779,11.689,11.6669,11.6835,217600.0
2005-12-07 13:40:00,21.13,21.13,21.1,21.1,171400.0,11.6835,11.6835,11.6669,11.6669,171400.0
2005-12-07 13:50:00,21.09,21.1,21.07,21.07,329600.0,11.6613,11.6669,11.6503,11.6503,329600.0
2005-12-07 14:00:00,21.08,21.08,21.03,21.05,368600.0,11.6558,11.6558,11.6282,11.6392,368600.0
2005-12-07 14:10:00,21.05,21.06,21.02,21.03,241600.0,11.6392,11.6447,11.6226,11.6282,241600.0
2005-12-07 14:20:00,21.03,21.03,21.0,21.01,566800.0,11.6282,11.6282,11.6116,11.6171,566800.0
2005-12-07 14:30:00,21.0,21.02,20.99,21.02,291200.0,11.6116,11.6226,11.606,11.6226,291200.0
2005-12-07 14:40:00,21.01,21.07,21.0,21.06,341800.0,11.6171,11.6503,11.6116,11.6447,341800.0
2005-12-07 14:50:00,21.05,21.06,21.0,21.01,257200.0,11.6392,11.6447,11.6116,11.6171,257200.0
2005-12-07 15:00:00,21.02,21.08,21.0,21.08,402200.0,11.6226,11.6558,11.6116,11.6558,402200.0
2005-12-07 15:10:00,21.08,21.09,21.06,21.09,412600.0,11.6558,11.6613,11.6447,11.6613,412600.0
2005-12-07 15:20:00,21.09,21.1,21.08,21.08,288400.0,11.6613,11.6669,11.6558,11.6558,288400.0
2005-12-07 15:30:00,21.08,21.09,21.06,21.07,284000.0,11.6558,11.6613,11.6447,11.6503,284000.0
2005-12-07 15:40:00,21.07,21.1,21.06,21.09,585600.0,11.6503,11.6669,11.6447,11.6613,585600.0
2005-12-07 15:50:00,21.09,21.11,21.08,21.1,850800.0,11.6613,11.6724,11.6558,11.6669,850800.0
2005-12-08 09:30:00,21.05,21.05,20.99,21.0,520200.0,11.6392,11.6392,11.606,11.6116,520200.0
2005-12-08 09:40:00,21.0,21.07,20.99,21.02,265800.0,11.6116,11.6503,11.606,11.6226,265800.0
2005-12-08 09:50:00,21.04,21.05,20.99,20.99,312400.0,11.6337,11.6392,11.606,11.606,312400.0
2005-12-08 10:00:00,20.99,21.0,20.86,20.93,459400.0,11.606,11.6116,11.5342,11.5729,459400.0
2005-12-08 10:10:00,20.93,21.0,20.93,21.0,302200.0,11.5729,11.6116,11.5729,11.6116,302200.0
2005-12-08 10:20:00,21.0,21.03,20.97,20.99,563800.0,11.6116,11.6282,11.595,11.606,563800.0
2005-12-08 10:30:00,20.99,21.0,20.94,20.95,428400.0,11.606,11.6116,11.5784,11.5839,428400.0
2005-12-08 10:40:00,20.96,21.0,20.96,21.0,318000.0,11.5895,11.6116,11.5895,11.6116,318000.0
2005-12-08 10:50:00,21.0,21.02,20.97,21.0,284600.0,11.6116,11.6226,11.595,11.6116,284600.0
2005-12-08 11:00:00,21.01,21.02,20.99,21.0,528800.0,11.6171,11.6226,11.606,11.6116,528800.0
2005-12-08 11:10:00,21.0,21.04,20.99,21.01,414200.0,11.6116,11.6337,11.606,11.6171,414200.0
2005-12-08 11:20:00,21.01,21.03,20.99,21.0,474200.0,11.6171,11.6282,11.606,11.6116,474200.0
2005-12-08 11:30:00,21.0,21.03,20.99,21.0,410600.0,11.6116,11.6282,11.606,11.6116,410600.0
2005-12-08 11:40:00,21.0,21.04,21.0,21.03,274600.0,11.6116,11.6337,11.6116,11.6282,274600.0
2005-12-08 11:50:00,21.03,21.05,21.03,21.05,140400.0,11.6282,11.6392,11.6282,11.6392,140400.0
2005-12-08 12:00:00,21.05,21.07,21.03,21.04,338200.0,11.6392,11.6503,11.6282,11.6337,338200.0
2005-12-08 12:10:00,21.05,21.05,21.01,21.03,221200.0,11.6392,11.6392,11.6171,11.6282,221200.0
2005-12-08 12:20:00,21.02,21.04,21.0,21.0,184600.0,11.6226,11.6337,11.6116,11.6116,184600.0
2005-12-08 12:30:00,21.0,21.01,20.95,20.97,275400.0,11.6116,11.6171,11.5839,11.595,275400.0
2005-12-08 12:40:00,20.96,20.98,20.93,20.95,282000.0,11.5895,11.6005,11.5729,11.5839,282000.0
2005-12-08 12:50:00,20.95,20.98,20.94,20.97,343400.0,11.5839,11.6005,11.5784,11.595,343400.0
2005-12-08 13:00:00,20.96,20.97,20.92,20.92,289200.0,11.5895,11.595,11.5673,11.5673,289200.0
2005-12-08 13:10:00,20.93,20.96,20.92,20.95,455600.0,11.5729,11.5895,11.5673,11.5839,455600.0
2005-12-08 13:20:00,20.96,21.0,20.95,20.96,352600.0,11.5895,11.6116,11.5839,11.5895,352600.0
2005-12-08 13:30:00,20.96,21.0,20.95,21.0,175200.0,11.5895,11.6116,11.5839,11.6116,175200.0
2005-12-08 13:40:00,21.0,21.0,20.97,20.99,379800.0,11.6116,11.6116,11.595,11.606,379800.0
2005-12-08 13:50:00,20.99,21.03,20.98,21.02,506600.0,11.606,11.6282,11.6005,11.6226,506600.0
2005-12-08 14:00:00,21.03,21.04,20.99,21.0,206600.0,11.6282,11.6337,11.606,11.6116,206600.0
2005-12-08 14:10:00,20.99,21.0,20.95,20.98,150000.0,11.606,11.6116,11.5839,11.6005,150000.0
2005-12-08 14:20:00,20.98,21.0,20.96,20.97,200200.0,11.6005,11.6116,11.5895,11.595,200200.0
2005-12-08 14:30:00,20.97,20.97,20.93,20.97,387000.0,11.595,11.595,11.5729,11.595,387000.0
2005-12-08 14:40:00,20.97,20.97,20.92,20.92,191600.0,11.595,11.595,11.5673,11.5673,191600.0
2005-12-08 14:50:00,20.92,20.97,20.92,20.93,355600.0,11.5673,11.595,11.5673,11.5729,355600.0
2005-12-08 15:00:00,20.93,20.99,20.93,20.95,163800.0,11.5729,11.606,11.5729,11.5839,163800.0
2005-12-08 15:10:00,20.96,20.96,20.92,20.93,214800.0,11.5895,11.5895,11.5673,11.5729,214800.0
2005-12-08 15:20:00,20.93,20.97,20.92,20.93,442400.0,11.5729,11.595,11.5673,11.5729,442400.0
2005-12-08 15:30:00,20.94,20.99,20.94,20.96,275200.0,11.5784,11.606,11.5784,11.5895,275200.0
2005-12-08 15:40:00,20.96,20.98,20.94,20.96,461000.0,11.5895,11.6005,11.5784,11.5895,461000.0
2005-12-08 15:50:00,20.97,20.97,20.94,20.95,509000.0,11.595,11.595,11.5784,11.5839,509000.0
2005-12-09 09:30:00,20.92,20.99,20.92,20.99,533400.0,11.5673,11.606,11.5673,11.606,533400.0
2005-12-09 09:40:00,20.99,21.0,20.89,20.91,479200.0,11.606,11.6116,11.5507,11.5618,479200.0
2005-12-09 09:50:00,20.91,20.92,20.9,20.91,324000.0,11.5618,11.5673,11.5563,11.5618,324000.0
2005-12-09 10:00:00,20.91,20.91,20.86,20.86,396000.0,11.5618,11.5618,11.5342,11.5342,396000.0
2005-12-09 10:10:00,20.87,20.87,20.84,20.85,241200.0,11.5397,11.5397,11.5231,11.5286,241200.0
2005-12-09 10:20:00,20.85,20.86,20.79,20.8,553000.0,11.5286,11.5342,11.4955,11.501,553000.0
2005-12-09 10:30:00,20.8,20.83,20.78,20.81,577000.0,11.501,11.5176,11.4899,11.5065,577000.0
2005-12-09 10:40:00,20.82,20.84,20.82,20.83,333000.0,11.512,11.5231,11.512,11.5176,333000.0
2005-12-09 10:50:00,20.83,20.85,20.8,20.8,476400.0,11.5176,11.5286,11.501,11.501,476400.0
2005-12-09 11:00:00,20.8,20.84,20.8,20.83,414400.0,11.501,11.5231,11.501,11.5176,414400.0
2005-12-09 11:10:00,20.83,20.84,20.8,20.82,414400.0,11.5176,11.5231,11.501,11.512,414400.0
2005-12-09 11:20:00,20.82,20.85,20.82,20.83,494000.0,11.512,11.5286,11.512,11.5176,494000.0
2005-12-09 11:30:00,20.83,20.86,20.83,20.85,479600.0,11.5176,11.5342,11.5176,11.5286,479600.0
2005-12-09 11:40:00,20.85,20.85,20.81,20.81,300000.0,11.5286,11.5286,11.5065,11.5065,300000.0
2005-12-09 11:50:00,20.81,20.81,20.77,20.77,369600.0,11.5065,11.5065,11.4844,11.4844,369600.0
2005-12-09 12:00:00,20.77,20.79,20.75,20.75,327600.0,11.4844,11.4955,11.4733,11.4733,327600.0
2005-12-09 12:10:00,20.76,20.79,20.75,20.75,529600.0,11.4789,11.4955,11.4733,11.4733,529600.0
2005-12-09 12:20:00,20.76,20.76,20.73,20.74,215000.0,11.4789,11.4789,11.4623,11.4678,215000.0
2005-12-09 12:30:00,20.74,20.76,20.73,20.75,342400.0,11.4678,11.4789,11.4623,11.4733,342400.0
2005-12-09 12:40:00,20.74,20.75,20.73,20.73,256200.0,11.4678,11.4733,11.4623,11.4623,256200.0
2005-12-09 12:50:00,20.73,20.75,20.73,20.74,274600.0,11.4623,11.4733,11.4623,11.4678,274600.0
2005-12-09 13:00:00,20.75,20.77,20.73,20.74,359000.0,11.4733,11.4844,11.4623,11.4678,359000.0
2005-12-09 13:10:00,20.74,20.75,20.73,20.74,135800.0,11.4678,11.4733,11.4623,11.4678,135800.0
2005-12-09 13:20:00,20.74,20.74,20.7,20.7,387600.0,11.4678,11.4678,11.4457,11.4457,387600.0
2005-12-09 13:30:00,20.7,20.75,20.7,20.72,936800.0,11.4457,11.4733,11.4457,11.4568,936800.0
2005-12-09 13:40:00,20.73,20.74,20.7,20.72,280600.0,11.4623,11.4678,11.4457,11.4568,280600.0
2005-12-09 13:50:00,20.72,20.73,20.68,20.69,425600.0,11.4568,11.4623,11.4346,11.4402,425600.0
2005-12-09 14:00:00,20.68,20.71,20.68,20.69,244800.0,11.4346,11.4512,11.4346,11.4402,244800.0
2005-12-09 14:10:00,20.69,20.69,20.66,20.68,592200.0,11.4402,11.4402,11.4236,11.4346,592200.0
2005-12-09 14:20:00,20.68,20.68,20.67,20.68,485600.0,11.4346,11.4346,11.4291,11.4346,485600.0
2005-12-09 14:30:00,20.68,20.7,20.67,20.68,556000.0,11.4346,11.4457,11.4291,11.4346,556000.0
2005-12-09 14:40:00,20.68,20.68,20.63,20.63,519400.0,11.4346,11.4346,11.407,11.407,519400.0
2005-12-09 14:50:00,20.64,20.66,20.63,20.65,378000.0,11.4125,11.4236,11.407,11.418,378000.0
2005-12-09 15:00:00,20.65,20.66,20.64,20.65,461400.0,11.418,11.4236,11.4125,11.418,461400.0
2005-12-09 15:10:00,20.65,20.71,20.64,20.71,482400.0,11.418,11.4512,11.4125,11.4512,482400.0
2005-12-09 15:20:00,20.71,20.75,20.7,20.75,597800.0,11.4512,11.4733,11.4457,11.4733,597800.0
2005-12-09 15:30:00,20.75,20.77,20.74,20.74,624000.0,11.4733,11.4844,11.4678,11.4678,624000.0
2005-12-09 15:40:00,20.75,20.77,20.75,20.77,734800.0,11.4733,11.4844,11.4733,11.4844,734800.0
2005-12-09 15:50:00,20.77,20.77,20.74,20.75,981800.0,11.4844,11.4844,11.4678,11.4733,981800.0
2005-12-12 09:30:00,20.72,20.86,20.7,20.77,737000.0,11.4568,11.5342,11.4457,11.4844,737000.0
2005-12-12 09:40:00,20.78,20.79,20.73,20.75,577800.0,11.4899,11.4955,11.4623,11.4733,577800.0
2005-12-12 09:50:00,20.75,20.76,20.72,20.74,433400.0,11.4733,11.4789,11.4568,11.4678,433400.0
2005-12-12 10:00:00,20.74,20.75,20.7,20.73,386200.0,11.4678,11.4733,11.4457,11.4623,386200.0
2005-12-12 10:10:00,20.73,20.77,20.73,20.76,431600.0,11.4623,11.4844,11.4623,11.4789,431600.0
2005-12-12 10:20:00,20.76,20.77,20.74,20.75,898600.0,11.4789,11.4844,11.4678,11.4733,898600.0
2005-12-12 10:30:00,20.75,20.75,20.72,20.72,398000.0,11.4733,11.4733,11.4568,11.4568,398000.0
2005-12-12 10:40:00,20.72,20.77,20.71,20.77,541200.0,11.4568,11.4844,11.4512,11.4844,541200.0
2005-12-12 10:50:00,20.77,20.8,20.74,20.75,397200.0,11.4844,11.501,11.4678,11.4733,397200.0
2005-12-12 11:00:00,20.75,20.77,20.75,20.75,266600.0,11.4733,11.4844,11.4733,11.4733,266600.0
2005-12-12 11:10:00,20.75,20.77,20.73,20.75,342600.0,11.4733,11.4844,11.4623,11.4733,342600.0
2005-12-12 11:20:00,20.75,20.77,20.69,20.72,478800.0,11.4733,11.4844,11.4402,11.4568,478800.0
2005-12-12 11:30:00,20.72,20.76,20.71,20.74,381600.0,11.4568,11.4789,11.4512,11.4678,381600.0
2005-12-12 11:40:00,20.74,20.75,20.73,20.73,178000.0,11.4678,11.4733,11.4623,11.4623,178000.0
2005-12-12 11:50:00,20.73,20.73,20.71,20.71,119600.0,11.4623,11.4623,11.4512,11.4512,119600.0
2005-12-12 12:00:00,20.71,20.71,20.68,20.69,230200.0,11.4512,11.4512,11.4346,11.4402,230200.0
2005-12-12 12:10:00,20.7,20.71,20.66,20.66,171800.0,11.4457,11.4512,11.4236,11.4236,171800.0
2005-12-12 12:20:00,20.66,20.68,20.65,20.67,700600.0,11.4236,11.4346,11.418,11.4291,700600.0
2005-12-12 12:30:00,20.66,20.67,20.66,20.67,352600.0,11.4236,11.4291,11.4236,11.4291,352600.0
2005-12-12 12:40:00,20.67,20.67,20.65,20.66,260800.0,11.4291,11.4291,11.418,11.4236,260800.0
2005-12-12 12:50:00,20.65,20.67,20.65,20.67,435800.0,11.418,11.4291,11.418,11.4291,435800.0
2005-12-12 13:00:00,20.66,20.67,20.65,20.66,392400.0,11.4236,11.4291,11.418,11.4236,392400.0
2005-12-12 13:10:00,20.66,20.68,20.65,20.68,218200.0,11.4236,11.4346,11.418,11.4346,218200.0
2005-12-12 13:20:00,20.68,20.68,20.67,20.67,218800.0,11.4346,11.4346,11.4291,11.4291,218800.0
2005-12-12 13:30:00,20.67,20.68,20.65,20.66,343600.0,11.4291,11.4346,11.418,11.4236,343600.0
2005-12-12 13:40:00,20.67,20.67,20.61,20.61,768800.0,11.4291,11.4291,11.3959,11.3959,768800.0
2005-12-12 13:50:00,20.61,20.62,20.6,20.61,425200.0,11.3959,11.4015,11.3904,11.3959,425200.0
2005-12-12 14:00:00,20.61,20.65,20.6,20.6,293000.0,11.3959,11.418,11.3904,11.3904,293000.0
2005-12-12 14:10:00,20.6,20.62,20.56,20.57,335200.0,11.3904,11.4015,11.3683,11.3738,335200.0
2005-12-12 14:20:00,20.57,20.59,20.57,20.59,229600.0,11.3738,11.3849,11.3738,11.3849,229600.0
2005-12-12 14:30:00,20.59,20.61,20.58,20.59,392400.0,11.3849,11.3959,11.3793,11.3849,392400.0
2005-12-12 14:40:00,20.59,20.61,20.57,20.61,451400.0,11.3849,11.3959,11.3738,11.3959,451400.0
2005-12-12 14:50:00,20.61,20.62,20.6,20.61,237800.0,11.3959,11.4015,11.3904,11.3959,237800.0
2005-12-12 15:00:00,20.61,20.61,20.58,20.6,325800.0,11.3959,11.3959,11.3793,11.3904,325800.0
2005-12-12 15:10:00,20.6,20.62,20.59,20.61,804000.0,11.3904,11.4015,11.3849,11.3959,804000.0
2005-12-12 15:20:00,20.61,20.63,20.61,20.61,450800.0,11.3959,11.407,11.3959,11.3959,450800.0
2005-12-12 15:30:00,20.61,20.62,20.6,20.6,679200.0,11.3959,11.4015,11.3904,11.3904,679200.0
2005-12-12 15:40:00,20.6,20.6,20.56,20.56,1347400.0,11.3904,11.3904,11.3683,11.3683,1347400.0
2005-12-12 15:50:00,20.56,20.6,20.55,20.6,1298200.0,11.3683,11.3904,11.3628,11.3904,1298200.0
2005-12-13 09:30:00,20.61,20.61,20.53,20.53,742200.0,11.3959,11.3959,11.3517,11.3517,742200.0
2005-12-13 09:40:00,20.54,20.59,20.51,20.52,403400.0,11.3572,11.3849,11.3406,11.3462,403400.0
2005-12-13 09:50:00,20.52,20.55,20.5,20.52,485400.0,11.3462,11.3628,11.3351,11.3462,485400.0
2005-12-13 10:00:00,20.52,20.55,20.5,20.52,547200.0,11.3462,11.3628,11.3351,11.3462,547200.0
2005-12-13 10:10:00,20.52,20.55,20.51,20.53,379200.0,11.3462,11.3628,11.3406,11.3517,379200.0
2005-12-13 10:20:00,20.53,20.54,20.45,20.45,705400.0,11.3517,11.3572,11.3075,11.3075,705400.0
2005-12-13 10:30:00,20.46,20.49,20.45,20.47,441000.0,11.313,11.3296,11.3075,11.3185,441000.0
2005-12-13 10:40:00,20.48,20.5,20.47,20.49,358200.0,11.324,11.3351,11.3185,11.3296,358200.0
2005-12-13 10:50:00,20.49,20.49,20.44,20.46,385400.0,11.3296,11.3296,11.3019,11.313,385400.0
2005-12-13 11:00:00,20.46,20.49,20.45,20.48,219400.0,11.313,11.3296,11.3075,11.324,219400.0
2005-12-13 11:10:00,20.48,20.5,20.47,20.49,333200.0,11.324,11.3351,11.3185,11.3296,333200.0
2005-12-13 11:20:00,20.49,20.5,20.47,20.47,479000.0,11.3296,11.3351,11.3185,11.3185,479000.0
2005-12-13 11:30:00,20.48,20.49,20.47,20.49,259000.0,11.324,11.3296,11.3185,11.3296,259000.0
2005-12-13 11:40:00,20.49,20.5,20.48,20.49,336800.0,11.3296,11.3351,11.324,11.3296,336800.0
2005-12-13 11:50:00,20.49,20.5,20.47,20.47,345800.0,11.3296,11.3351,11.3185,11.3185,345800.0
2005-12-13 12:00:00,20.47,20.5,20.47,20.48,345800.0,11.3185,11.3351,11.3185,11.324,345800.0
2005-12-13 12:10:00,20.48,20.48,20.46,20.47,254800.0,11.324,11.324,11.313,11.3185,254800.0
2005-12-13 12:20:00,20.47,20.47,20.43,20.44,374800.0,11.3185,11.3185,11.2964,11.3019,374800.0
2005-12-13 12:30:00,20.44,20.46,20.39,20.43,510800.0,11.3019,11.313,11.2743,11.2964,510800.0
2005-12-13 12:40:00,20.42,20.43,20.41,20.41,324600.0,11.2909,11.2964,11.2853,11.2853,324600.0
2005-12-13 12:50:00,20.41,20.41,20.4,20.41,259000.0,11.2853,11.2853,11.2798,11.2853,259000.0
2005-12-13 13:00:00,20.41,20.42,20.41,20.42,269400.0,11.2853,11.2909,11.2853,11.2909,269400.0
2005-12-13 13:10:00,20.42,20.43,20.41,20.41,284800.0,11.2909,11.2964,11.2853,11.2853,284800.0
2005-12-13 13:20:00,20.41,20.42,20.4,20.4,348800.0,11.2853,11.2909,11.2798,11.2798,348800.0
2005-12-13 13:30:00,20.4,20.42,20.4,20.41,297200.0,11.2798,11.2909,11.2798,11.2853,297200.0
2005-12-13 13:40:00,20.41,20.41,20.39,20.41,605400.0,11.2853,11.2853,11.2743,11.2853,605400.0
2005-12-13 13:50:00,20.41,20.45,20.41,20.43,430000.0,11.2853,11.3075,11.2853,11.2964,430000.0
2005-12-13 14:00:00,20.43,20.44,20.42,20.43,722600.0,11.2964,11.3019,11.2909,11.2964,722600.0
2005-12-13 14:10:00,20.43,20.5,20.43,20.5,753000.0,11.2964,11.3351,11.2964,11.3351,753000.0
2005-12-13 14:20:00,20.5,20.58,20.5,20.53,1002000.0,11.3351,11.3793,11.3351,11.3517,1002000.0
2005-12-13 14:30:00,20.53,20.55,20.5,20.5,1067200.0,11.3517,11.3628,11.3351,11.3351,1067200.0
2005-12-13 14:40:00,20.5,20.52,20.49,20.49,931400.0,11.3351,11.3462,11.3296,11.3296,931400.0
2005-12-13 14:50:00,20.49,20.53,20.49,20.5,665400.0,11.3296,11.3517,11.3296,11.3351,665400.0
2005-12-13 15:00:00,20.5,20.52,20.49,20.5,600400.0,11.3351,11.3462,11.3296,11.3351,600400.0
2005-12-13 15:10:00,20.5,20.53,20.49,20.5,550000.0,11.3351,11.3517,11.3296,11.3351,550000.0
2005-12-13 15:20:00,20.5,20.51,20.48,20.5,602000.0,11.3351,11.3406,11.324,11.3351,602000.0
2005-12-13 15:30:00,20.49,20.5,20.46,20.5,385800.0,11.3296,11.3351,11.313,11.3351,385800.0
2005-12-13 15:40:00,20.5,20.52,20.48,20.48,624800.0,11.3351,11.3462,11.324,11.324,624800.0
2005-12-13 15:50:00,20.48,20.49,20.47,20.48,824000.0,11.324,11.3296,11.3185,11.324,824000.0
2005-12-14 09:30:00,20.56,20.56,20.49,20.54,839600.0,11.3683,11.3683,11.3296,11.3572,839600.0
2005-12-14 09:40:00,20.54,20.57,20.5,20.55,434600.0,11.3572,11.3738,11.3351,11.3628,434600.0
2005-12-14 09:50:00,20.55,20.63,20.53,20.61,597400.0,11.3628,11.407,11.3517,11.3959,597400.0
2005-12-14 10:00:00,20.61,20.61,20.55,20.57,263600.0,11.3959,11.3959,11.3628,11.3738,263600.0
2005-12-14 10:10:00,20.57,20.61,20.57,20.59,204400.0,11.3738,11.3959,11.3738,11.3849,204400.0
2005-12-14 10:20:00,20.59,20.61,20.58,20.59,182600.0,11.3849,11.3959,11.3793,11.3849,182600.0
2005-12-14 10:30:00,20.59,20.68,20.59,20.62,377800.0,11.3849,11.4346,11.3849,11.4015,377800.0
2005-12-14 10:40:00,20.61,20.64,20.61,20.62,170600.0,11.3959,11.4125,11.3959,11.4015,170600.0
2005-12-14 10:50:00,20.62,20.63,20.58,20.59,321600.0,11.4015,11.407,11.3793,11.3849,321600.0
2005-12-14 11:00:00,20.58,20.59,20.56,20.57,216000.0,11.3793,11.3849,11.3683,11.3738,216000.0
2005-12-14 11:10:00,20.57,20.61,20.57,20.6,240400.0,11.3738,11.3959,11.3738,11.3904,240400.0
2005-12-14 11:20:00,20.6,20.67,20.6,20.66,392000.0,11.3904,11.4291,11.3904,11.4236,392000.0
2005-12-14 11:30:00,20.65,20.66,20.63,20.64,224200.0,11.418,11.4236,11.407,11.4125,224200.0
2005-12-14 11:40:00,20.64,20.66,20.64,20.65,220200.0,11.4125,11.4236,11.4125,11.418,220200.0
2005-12-14 11:50:00,20.64,20.68,20.63,20.64,248600.0,11.4125,11.4346,11.407,11.4125,248600.0
2005-12-14 12:00:00,20.65,20.67,20.64,20.64,118200.0,11.418,11.4291,11.4125,11.4125,118200.0
2005-12-14 12:10:00,20.64,20.65,20.63,20.64,173800.0,11.4125,11.418,11.407,11.4125,173800.0
2005-12-14 12:20:00,20.63,20.65,20.61,20.64,158200.0,11.407,11.418,11.3959,11.4125,158200.0
2005-12-14 12:30:00,20.64,20.65,20.62,20.64,122200.0,11.4125,11.418,11.4015,11.4125,122200.0
2005-12-14 12:40:00,20.64,20.66,20.63,20.65,135000.0,11.4125,11.4236,11.407,11.418,135000.0
2005-12-14 12:50:00,20.65,20.66,20.63,20.64,219800.0,11.418,11.4236,11.407,11.4125,219800.0
2005-12-14 13:00:00,20.64,20.68,20.64,20.68,224600.0,11.4125,11.4346,11.4125,11.4346,224600.0
2005-12-14 13:10:00,20.68,20.68,20.67,20.68,195400.0,11.4346,11.4346,11.4291,11.4346,195400.0
2005-12-14 13:20:00,20.68,20.68,20.66,20.67,182600.0,11.4346,11.4346,11.4236,11.4291,182600.0
2005-12-14 13:30:00,20.67,20.68,20.64,20.66,180000.0,11.4291,11.4346,11.4125,11.4236,180000.0
2005-12-14 13:40:00,20.66,20.7,20.65,20.68,229400.0,11.4236,11.4457,11.418,11.4346,229400.0
2005-12-14 13:50:00,20.68,20.7,20.66,20.66,434600.0,11.4346,11.4457,11.4236,11.4236,434600.0
2005-12-14 14:00:00,20.66,20.68,20.64,20.66,339200.0,11.4236,11.4346,11.4125,11.4236,339200.0
2005-12-14 14:10:00,20.66,20.67,20.63,20.63,273600.0,11.4236,11.4291,11.407,11.407,273600.0
2005-12-14 14:20:00,20.63,20.65,20.63,20.64,168200.0,11.407,11.418,11.407,11.4125,168200.0
2005-12-14 14:30:00,20.64,20.64,20.61,20.63,226200.0,11.4125,11.4125,11.3959,11.407,226200.0
2005-12-14 14:40:00,20.63,20.66,20.63,20.65,375400.0,11.407,11.4236,11.407,11.418,375400.0
2005-12-14 14:50:00,20.66,20.67,20.64,20.64,399000.0,11.4236,11.4291,11.4125,11.4125,399000.0
2005-12-14 15:00:00,20.64,20.65,20.63,20.64,236000.0,11.4125,11.418,11.407,11.4125,236000.0
2005-12-14 15:10:00,20.64,20.64,20.6,20.61,315000.0,11.4125,11.4125,11.3904,11.3959,315000.0
2005-12-14 15:20:00,20.61,20.61,20.58,20.58,309600.0,11.3959,11.3959,11.3793,11.3793,309600.0
2005-12-14 15:30:00,20.58,20.58,20.54,20.54,638200.0,11.3793,11.3793,11.3572,11.3572,638200.0
2005-12-14 15:40:00,20.54,20.55,20.51,20.55,599800.0,11.3572,11.3628,11.3406,11.3628,599800.0
2005-12-14 15:50:00,20.55,20.56,20.53,20.55,720200.0,11.3628,11.3683,11.3517,11.3628,720200.0
2005-12-15 09:30:00,20.5,20.53,20.46,20.48,873400.0,11.3351,11.3517,11.313,11.324,873400.0
2005-12-15 09:40:00,20.5,20.5,20.43,20.49,572200.0,11.3351,11.3351,11.2964,11.3296,572200.0
2005-12-15 09:50:00,20.49,20.53,20.47,20.52,570800.0,11.3296,11.3517,11.3185,11.3462,570800.0
2005-12-15 10:00:00,20.52,20.61,20.51,20.53,475000.0,11.3462,11.3959,11.3406,11.3517,475000.0
2005-12-15 10:10:00,20.53,20.53,20.5,20.53,430800.0,11.3517,11.3517,11.3351,11.3517,430800.0
2005-12-15 10:20:00,20.53,20.58,20.52,20.57,296400.0,11.3517,11.3793,11.3462,11.3738,296400.0
2005-12-15 10:30:00,20.57,20.58,20.55,20.58,313400.0,11.3738,11.3793,11.3628,11.3793,313400.0
2005-12-15 10:40:00,20.58,20.59,20.56,20.58,275200.0,11.3793,11.3849,11.3683,11.3793,275200.0
2005-12-15 10:50:00,20.58,20.58,20.55,20.55,219400.0,11.3793,11.3793,11.3628,11.3628,219400.0
2005-12-15 11:00:00,20.56,20.57,20.52,20.54,192800.0,11.3683,11.3738,11.3462,11.3572,192800.0
2005-12-15 11:10:00,20.55,20.57,20.54,20.57,202200.0,11.3628,11.3738,11.3572,11.3738,202200.0
2005-12-15 11:20:00,20.57,20.58,20.54,20.54,266800.0,11.3738,11.3793,11.3572,11.3572,266800.0
2005-12-15 11:30:00,20.54,20.57,20.54,20.55,183800.0,11.3572,11.3738,11.3572,11.3628,183800.0
2005-12-15 11:40:00,20.55,20.57,20.53,20.56,308000.0,11.3628,11.3738,11.3517,11.3683,308000.0
2005-12-15 11:50:00,20.56,20.58,20.56,20.57,242200.0,11.3683,11.3793,11.3683,11.3738,242200.0
2005-12-15 12:00:00,20.57,20.6,20.55,20.59,298600.0,11.3738,11.3904,11.3628,11.3849,298600.0
2005-12-15 12:10:00,20.59,20.6,20.53,20.53,336800.0,11.3849,11.3904,11.3517,11.3517,336800.0
2005-12-15 12:20:00,20.54,20.57,20.54,20.57,218000.0,11.3572,11.3738,11.3572,11.3738,218000.0
2005-12-15 12:30:00,20.57,20.59,20.56,20.57,225600.0,11.3738,11.3849,11.3683,11.3738,225600.0
2005-12-15 12:40:00,20.57,20.58,20.56,20.57,149200.0,11.3738,11.3793,11.3683,11.3738,149200.0
2005-12-15 12:50:00,20.57,20.57,20.56,20.57,117400.0,11.3738,11.3738,11.3683,11.3738,117400.0
2005-12-15 13:00:00,20.57,20.58,20.55,20.55,136600.0,11.3738,11.3793,11.3628,11.3628,136600.0
2005-12-15 13:10:00,20.55,20.56,20.54,20.55,109400.0,11.3628,11.3683,11.3572,11.3628,109400.0
2005-12-15 13:20:00,20.55,20.56,20.54,20.55,146200.0,11.3628,11.3683,11.3572,11.3628,146200.0
2005-12-15 13:30:00,20.55,20.58,20.54,20.57,340800.0,11.3628,11.3793,11.3572,11.3738,340800.0
2005-12-15 13:40:00,20.57,20.57,20.54,20.56,186200.0,11.3738,11.3738,11.3572,11.3683,186200.0
2005-12-15 13:50:00,20.56,20.6,20.56,20.6,233600.0,11.3683,11.3904,11.3683,11.3904,233600.0
2005-12-15 14:00:00,20.6,20.61,20.59,20.59,180000.0,11.3904,11.3959,11.3849,11.3849,180000.0
2005-12-15 14:10:00,20.6,20.6,20.54,20.6,142200.0,11.3904,11.3904,11.3572,11.3904,142200.0
2005-12-15 14:20:00,20.6,20.6,20.58,20.59,295800.0,11.3904,11.3904,11.3793,11.3849,295800.0
2005-12-15 14:30:00,20.59,20.59,20.58,20.58,153200.0,11.3849,11.3849,11.3793,11.3793,153200.0
2005-12-15 14:40:00,20.58,20.59,20.56,20.57,177600.0,11.3793,11.3849,11.3683,11.3738,177600.0
2005-12-15 14:50:00,20.57,20.57,20.53,20.54,156800.0,11.3738,11.3738,11.3517,11.3572,156800.0
2005-12-15 15:00:00,20.54,20.56,20.53,20.54,257600.0,11.3572,11.3683,11.3517,11.3572,257600.0
2005-12-15 15:10:00,20.54,20.55,20.54,20.54,163400.0,11.3572,11.3628,11.3572,11.3572,163400.0
2005-12-15 15:20:00,20.54,20.58,20.54,20.56,484600.0,11.3572,11.3793,11.3572,11.3683,484600.0
2005-12-15 15:30:00,20.56,20.59,20.56,20.59,372000.0,11.3683,11.3849,11.3683,11.3849,372000.0
2005-12-15 15:40:00,20.58,20.6,20.57,20.58,491000.0,11.3793,11.3904,11.3738,11.3793,491000.0
2005-12-15 15:50:00,20.58,20.59,20.55,20.58,583600.0,11.3793,11.3849,11.3628,11.3793,583600.0
2005-12-16 09:30:00,20.67,20.67,20.58,20.64,4636400.0,11.4291,11.4291,11.3793,11.4125,4636400.0
2005-12-16 09:40:00,20.65,20.67,20.63,20.67,261600.0,11.418,11.4291,11.407,11.4291,261600.0
2005-12-16 09:50:00,20.67,20.7,20.66,20.69,198400.0,11.4291,11.4457,11.4236,11.4402,198400.0
2005-12-16 10:00:00,20.7,20.74,20.7,20.7,406000.0,11.4457,11.4678,11.4457,11.4457,406000.0
2005-12-16 10:10:00,20.7,20.74,20.68,20.68,264000.0,11.4457,11.4678,11.4346,11.4346,264000.0
2005-12-16 10:20:00,20.68,20.7,20.68,20.7,202400.0,11.4346,11.4457,11.4346,11.4457,202400.0
2005-12-16 10:30:00,20.7,20.7,20.67,20.7,276800.0,11.4457,11.4457,11.4291,11.4457,276800.0
2005-12-16 10:40:00,20.7,20.7,20.67,20.67,301000.0,11.4457,11.4457,11.4291,11.4291,301000.0
2005-12-16 10:50:00,20.68,20.7,20.66,20.66,292200.0,11.4346,11.4457,11.4236,11.4236,292200.0
2005-12-16 11:00:00,20.67,20.67,20.65,20.67,150200.0,11.4291,11.4291,11.418,11.4291,150200.0
2005-12-16 11:10:00,20.66,20.68,20.66,20.68,205600.0,11.4236,11.4346,11.4236,11.4346,205600.0
2005-12-16 11:20:00,20.68,20.68,20.66,20.66,212800.0,11.4346,11.4346,11.4236,11.4236,212800.0
2005-12-16 11:30:00,20.66,20.67,20.63,20.67,376000.0,11.4236,11.4291,11.407,11.4291,376000.0
2005-12-16 11:40:00,20.67,20.68,20.64,20.66,214400.0,11.4291,11.4346,11.4125,11.4236,214400.0
2005-12-16 11:50:00,20.65,20.7,20.64,20.68,182400.0,11.418,11.4457,11.4125,11.4346,182400.0
2005-12-16 12:00:00,20.69,20.72,20.68,20.72,190400.0,11.4402,11.4568,11.4346,11.4568,190400.0
2005-12-16 12:10:00,20.72,20.74,20.71,20.74,219200.0,11.4568,11.4678,11.4512,11.4678,219200.0
2005-12-16 12:20:00,20.74,20.74,20.7,20.71,138800.0,11.4678,11.4678,11.4457,11.4512,138800.0
2005-12-16 12:30:00,20.72,20.74,20.71,20.74,89400.0,11.4568,11.4678,11.4512,11.4678,89400.0
2005-12-16 12:40:00,20.74,20.75,20.73,20.75,110600.0,11.4678,11.4733,11.4623,11.4733,110600.0
2005-12-16 12:50:00,20.75,20.75,20.73,20.74,199200.0,11.4733,11.4733,11.4623,11.4678,199200.0
2005-12-16 13:00:00,20.74,20.74,20.72,20.74,201600.0,11.4678,11.4678,11.4568,11.4678,201600.0
2005-12-16 13:10:00,20.74,20.74,20.7,20.7,160400.0,11.4678,11.4678,11.4457,11.4457,160400.0
2005-12-16 13:20:00,20.7,20.73,20.7,20.72,111600.0,11.4457,11.4623,11.4457,11.4568,111600.0
2005-12-16 13:30:00,20.72,20.72,20.68,20.69,174400.0,11.4568,11.4568,11.4346,11.4402,174400.0
2005-12-16 13:40:00,20.7,20.7,20.69,20.7,92200.0,11.4457,11.4457,11.4402,11.4457,92200.0
2005-12-16 13:50:00,20.7,20.71,20.69,20.7,119000.0,11.4457,11.4512,11.4402,11.4457,119000.0
2005-12-16 14:00:00,20.7,20.71,20.67,20.7,234000.0,11.4457,11.4512,11.4291,11.4457,234000.0
2005-12-16 14:10:00,20.7,20.7,20.68,20.68,169200.0,11.4457,11.4457,11.4346,11.4346,169200.0
2005-12-16 14:20:00,20.68,20.68,20.65,20.65,208000.0,11.4346,11.4346,11.418,11.418,208000.0
2005-12-16 14:30:00,20.66,20.68,20.65,20.66,167200.0,11.4236,11.4346,11.418,11.4236,167200.0
2005-12-16 14:40:00,20.66,20.66,20.65,20.65,195200.0,11.4236,11.4236,11.418,11.418,195200.0
2005-12-16 14:50:00,20.65,20.66,20.63,20.63,171800.0,11.418,11.4236,11.407,11.407,171800.0
2005-12-16 15:00:00,20.63,20.64,20.61,20.61,166800.0,11.407,11.4125,11.3959,11.3959,166800.0
2005-12-16 15:10:00,20.61,20.62,20.6,20.61,237400.0,11.3959,11.4015,11.3904,11.3959,237400.0
2005-12-16 15:20:00,20.61,20.62,20.6,20.61,365800.0,11.3959,11.4015,11.3904,11.3959,365800.0
2005-12-16 15:30:00,20.61,20.65,20.61,20.63,232800.0,11.3959,11.418,11.3959,11.407,232800.0
2005-12-16 15:40:00,20.63,20.63,20.59,20.61,573400.0,11.407,11.407,11.3849,11.3959,573400.0
2005-12-16 15:50:00,20.61,20.61,20.59,20.61,595800.0,11.3959,11.3959,11.3849,11.3959,595800.0
2005-12-19 09:30:00,20.56,20.61,20.56,20.61,773400.0,11.3683,11.3959,11.3683,11.3959,773400.0
2005-12-19 09:40:00,20.61,20.65,20.59,20.64,344400.0,11.3959,11.418,11.3849,11.4125,344400.0
2005-12-19 09:50:00,20.63,20.67,20.63,20.66,447000.0,11.407,11.4291,11.407,11.4236,447000.0
2005-12-19 10:00:00,20.67,20.68,20.65,20.68,295600.0,11.4291,11.4346,11.418,11.4346,295600.0
2005-12-19 10:10:00,20.68,20.74,20.68,20.73,370000.0,11.4346,11.4678,11.4346,11.4623,370000.0
2005-12-19 10:20:00,20.73,20.74,20.7,20.71,344400.0,11.4623,11.4678,11.4457,11.4512,344400.0
2005-12-19 10:30:00,20.71,20.76,20.71,20.74,396400.0,11.4512,11.4789,11.4512,11.4678,396400.0
2005-12-19 10:40:00,20.74,20.77,20.72,20.72,377200.0,11.4678,11.4844,11.4568,11.4568,377200.0
2005-12-19 10:50:00,20.72,20.73,20.7,20.71,241600.0,11.4568,11.4623,11.4457,11.4512,241600.0
2005-12-19 11:00:00,20.7,20.73,20.7,20.73,289000.0,11.4457,11.4623,11.4457,11.4623,289000.0
2005-12-19 11:10:00,20.73,20.74,20.72,20.74,155400.0,11.4623,11.4678,11.4568,11.4678,155400.0
2005-12-19 11:20:00,20.74,20.78,20.73,20.78,499000.0,11.4678,11.4899,11.4623,11.4899,499000.0
2005-12-19 11:30:00,20.77,20.81,20.75,20.81,307600.0,11.4844,11.5065,11.4733,11.5065,307600.0
2005-12-19 11:40:00,20.81,20.85,20.79,20.82,396000.0,11.5065,11.5286,11.4955,11.512,396000.0
2005-12-19 11:50:00,20.82,20.84,20.8,20.84,365200.0,11.512,11.5231,11.501,11.5231,365200.0
2005-12-19 12:00:00,20.83,20.84,20.79,20.82,395200.0,11.5176,11.5231,11.4955,11.512,395200.0
2005-12-19 12:10:00,20.81,20.82,20.78,20.8,253400.0,11.5065,11.512,11.4899,11.501,253400.0
2005-12-19 12:20:00,20.8,20.86,20.79,20.86,422400.0,11.501,11.5342,11.4955,11.5342,422400.0
2005-12-19 12:30:00,20.86,20.87,20.84,20.86,275400.0,11.5342,11.5397,11.5231,11.5342,275400.0
2005-12-19 12:40:00,20.86,20.88,20.86,20.88,260400.0,11.5342,11.5452,11.5342,11.5452,260400.0
2005-12-19 12:50:00,20.88,20.88,20.83,20.85,281000.0,11.5452,11.5452,11.5176,11.5286,281000.0
2005-12-19 13:00:00,20.85,20.86,20.81,20.82,357000.0,11.5286,11.5342,11.5065,11.512,357000.0
2005-12-19 13:10:00,20.82,20.85,20.82,20.84,251000.0,11.512,11.5286,11.512,11.5231,251000.0
2005-12-19 13:20:00,20.85,20.88,20.84,20.87,270200.0,11.5286,11.5452,11.5231,11.5397,270200.0
2005-12-19 13:30:00,20.87,20.87,20.82,20.87,290600.0,11.5397,11.5397,11.512,11.5397,290600.0
2005-12-19 13:40:00,20.87,20.88,20.84,20.85,394000.0,11.5397,11.5452,11.5231,11.5286,394000.0
2005-12-19 13:50:00,20.85,20.86,20.85,20.85,227000.0,11.5286,11.5342,11.5286,11.5286,227000.0
2005-12-19 14:00:00,20.86,20.86,20.83,20.86,349200.0,11.5342,11.5342,11.5176,11.5342,349200.0
2005-12-19 14:10:00,20.86,20.86,20.81,20.82,253000.0,11.5342,11.5342,11.5065,11.512,253000.0
2005-12-19 14:20:00,20.82,20.86,20.78,20.8,353200.0,11.512,11.5342,11.4899,11.501,353200.0
2005-12-19 14:30:00,20.78,20.79,20.75,20.76,290800.0,11.4899,11.4955,11.4733,11.4789,290800.0
2005-12-19 14:40:00,20.77,20.8,20.76,20.8,227000.0,11.4844,11.501,11.4789,11.501,227000.0
2005-12-19 14:50:00,20.8,20.8,20.74,20.74,222200.0,11.501,11.501,11.4678,11.4678,222200.0
2005-12-19 15:00:00,20.74,20.75,20.68,20.7,485200.0,11.4678,11.4733,11.4346,11.4457,485200.0
2005-12-19 15:10:00,20.69,20.7,20.67,20.68,406800.0,11.4402,11.4457,11.4291,11.4346,406800.0
2005-12-19 15:20:00,20.68,20.7,20.67,20.68,283600.0,11.4346,11.4457,11.4291,11.4346,283600.0
2005-12-19 15:30:00,20.68,20.73,20.67,20.69,486200.0,11.4346,11.4623,11.4291,11.4402,486200.0
2005-12-19 15:40:00,20.7,20.72,20.68,20.7,428600.0,11.4457,11.4568,11.4346,11.4457,428600.0
2005-12-19 15:50:00,20.7,20.71,20.68,20.7,706800.0,11.4457,11.4512,11.4346,11.4457,706800.0
2005-12-20 09:30:00,20.75,20.75,20.67,20.72,705000.0,11.4733,11.4733,11.4291,11.4568,705000.0
2005-12-20 09:40:00,20.73,20.77,20.69,20.72,314200.0,11.4623,11.4844,11.4402,11.4568,314200.0
2005-12-20 09:50:00,20.73,20.74,20.7,20.7,335600.0,11.4623,11.4678,11.4457,11.4457,335600.0
2005-12-20 10:00:00,20.7,20.75,20.68,20.73,199600.0,11.4457,11.4733,11.4346,11.4623,199600.0
2005-12-20 10:10:00,20.73,20.73,20.68,20.68,175000.0,11.4623,11.4623,11.4346,11.4346,175000.0
2005-12-20 10:20:00,20.68,20.7,20.66,20.68,270200.0,11.4346,11.4457,11.4236,11.4346,270200.0
2005-12-20 10:30:00,20.68,20.72,20.67,20.71,256400.0,11.4346,11.4568,11.4291,11.4512,256400.0
2005-12-20 10:40:00,20.71,20.78,20.7,20.71,462000.0,11.4512,11.4899,11.4457,11.4512,462000.0
2005-12-20 10:50:00,20.71,20.75,20.7,20.75,204800.0,11.4512,11.4733,11.4457,11.4733,204800.0
2005-12-20 11:00:00,20.75,20.78,20.74,20.75,241800.0,11.4733,11.4899,11.4678,11.4733,241800.0
2005-12-20 11:10:00,20.75,20.78,20.75,20.75,250000.0,11.4733,11.4899,11.4733,11.4733,250000.0
2005-12-20 11:20:00,20.75,20.75,20.68,20.7,221200.0,11.4733,11.4733,11.4346,11.4457,221200.0
2005-12-20 11:30:00,20.7,20.72,20.63,20.68,563200.0,11.4457,11.4568,11.407,11.4346,563200.0
2005-12-20 11:40:00,20.67,20.68,20.64,20.67,246200.0,11.4291,11.4346,11.4125,11.4291,246200.0
2005-12-20 11:50:00,20.67,20.74,20.67,20.74,382200.0,11.4291,11.4678,11.4291,11.4678,382200.0
2005-12-20 12:00:00,20.74,20.74,20.72,20.74,153200.0,11.4678,11.4678,11.4568,11.4678,153200.0
2005-12-20 12:10:00,20.74,20.75,20.72,20.73,144000.0,11.4678,11.4733,11.4568,11.4623,144000.0
2005-12-20 12:20:00,20.73,20.74,20.72,20.73,199000.0,11.4623,11.4678,11.4568,11.4623,199000.0
2005-12-20 12:30:00,20.73,20.75,20.72,20.74,283200.0,11.4623,11.4733,11.4568,11.4678,283200.0
2005-12-20 12:40:00,20.74,20.75,20.71,20.72,133000.0,11.4678,11.4733,11.4512,11.4568,133000.0
2005-12-20 12:50:00,20.71,20.73,20.68,20.73,325000.0,11.4512,11.4623,11.4346,11.4623,325000.0
2005-12-20 13:00:00,20.73,20.74,20.7,20.7,171000.0,11.4623,11.4678,11.4457,11.4457,171000.0
2005-12-20 13:10:00,20.71,20.71,20.68,20.68,144600.0,11.4512,11.4512,11.4346,11.4346,144600.0
2005-12-20 13:20:00,20.68,20.68,20.64,20.66,226200.0,11.4346,11.4346,11.4125,11.4236,226200.0
2005-12-20 13:30:00,20.66,20.66,20.64,20.64,125000.0,11.4236,11.4236,11.4125,11.4125,125000.0
2005-12-20 13:40:00,20.64,20.66,20.63,20.64,135200.0,11.4125,11.4236,11.407,11.4125,135200.0
2005-12-20 13:50:00,20.64,20.66,20.64,20.66,151400.0,11.4125,11.4236,11.4125,11.4236,151400.0
2005-12-20 14:00:00,20.66,20.66,20.61,20.61,236600.0,11.4236,11.4236,11.3959,11.3959,236600.0
2005-12-20 14:10:00,20.61,20.63,20.61,20.63,255400.0,11.3959,11.407,11.3959,11.407,255400.0
2005-12-20 14:20:00,20.63,20.66,20.62,20.63,157800.0,11.407,11.4236,11.4015,11.407,157800.0
2005-12-20 14:30:00,20.63,20.64,20.61,20.61,160000.0,11.407,11.4125,11.3959,11.3959,160000.0
2005-12-20 14:40:00,20.61,20.62,20.59,20.59,300200.0,11.3959,11.4015,11.3849,11.3849,300200.0
2005-12-20 14:50:00,20.59,20.6,20.58,20.58,266800.0,11.3849,11.3904,11.3793,11.3793,266800.0
2005-12-20 15:00:00,20.58,20.73,20.58,20.59,423600.0,11.3793,11.4623,11.3793,11.3849,423600.0
2005-12-20 15:10:00,20.59,20.61,20.59,20.59,298600.0,11.3849,11.3959,11.3849,11.3849,298600.0
2005-12-20 15:20:00,20.6,20.63,20.59,20.59,348400.0,11.3904,11.407,11.3849,11.3849,348400.0
2005-12-20 15:30:00,20.59,20.61,20.57,20.61,432400.0,11.3849,11.3959,11.3738,11.3959,432400.0
2005-12-20 15:40:00,20.61,20.61,20.59,20.61,436000.0,11.3959,11.3959,11.3849,11.3959,436000.0
2005-12-20 15:50:00,20.6,20.64,20.6,20.61,577800.0,11.3904,11.4125,11.3904,11.3959,577800.0
2005-12-21 09:30:00,20.58,20.65,20.57,20.58,690400.0,11.3793,11.418,11.3738,11.3793,690400.0
2005-12-21 09:40:00,20.58,20.61,20.57,20.57,325000.0,11.3793,11.3959,11.3738,11.3738,325000.0
2005-12-21 09:50:00,20.57,20.6,20.55,20.57,338800.0,11.3738,11.3904,11.3628,11.3738,338800.0
2005-12-21 10:00:00,20.57,20.62,20.55,20.57,289200.0,11.3738,11.4015,11.3628,11.3738,289200.0
2005-12-21 10:10:00,20.56,20.58,20.54,20.58,321600.0,11.3683,11.3793,11.3572,11.3793,321600.0
2005-12-21 10:20:00,20.57,20.58,20.56,20.58,177800.0,11.3738,11.3793,11.3683,11.3793,177800.0
2005-12-21 10:30:00,20.57,20.6,20.57,20.59,234000.0,11.3738,11.3904,11.3738,11.3849,234000.0
2005-12-21 10:40:00,20.59,20.6,20.58,20.6,128800.0,11.3849,11.3904,11.3793,11.3904,128800.0
2005-12-21 10:50:00,20.6,20.6,20.57,20.59,230600.0,11.3904,11.3904,11.3738,11.3849,230600.0
2005-12-21 11:00:00,20.59,20.62,20.58,20.61,230000.0,11.3849,11.4015,11.3793,11.3959,230000.0
2005-12-21 11:10:00,20.62,20.64,20.6,20.63,388600.0,11.4015,11.4125,11.3904,11.407,388600.0
2005-12-21 11:20:00,20.62,20.63,20.6,20.61,285000.0,11.4015,11.407,11.3904,11.3959,285000.0
2005-12-21 11:30:00,20.61,20.68,20.61,20.67,133800.0,11.3959,11.4346,11.3959,11.4291,133800.0
2005-12-21 11:40:00,20.67,20.69,20.66,20.68,179600.0,11.4291,11.4402,11.4236,11.4346,179600.0
2005-12-21 11:50:00,20.68,20.71,20.68,20.68,189400.0,11.4346,11.4512,11.4346,11.4346,189400.0
2005-12-21 12:00:00,20.68,20.7,20.67,20.67,189200.0,11.4346,11.4457,11.4291,11.4291,189200.0
2005-12-21 12:10:00,20.67,20.68,20.66,20.66,100400.0,11.4291,11.4346,11.4236,11.4236,100400.0
2005-12-21 12:20:00,20.66,20.68,20.66,20.66,75800.0,11.4236,11.4346,11.4236,11.4236,75800.0
2005-12-21 12:30:00,20.66,20.7,20.66,20.69,165600.0,11.4236,11.4457,11.4236,11.4402,165600.0
2005-12-21 12:40:00,20.7,20.72,20.69,20.71,298400.0,11.4457,11.4568,11.4402,11.4512,298400.0
2005-12-21 12:50:00,20.72,20.72,20.68,20.68,206200.0,11.4568,11.4568,11.4346,11.4346,206200.0
2005-12-21 13:00:00,20.68,20.71,20.68,20.68,86200.0,11.4346,11.4512,11.4346,11.4346,86200.0
2005-12-21 13:10:00,20.68,20.68,20.66,20.67,88400.0,11.4346,11.4346,11.4236,11.4291,88400.0
2005-12-21 13:20:00,20.67,20.69,20.66,20.67,261400.0,11.4291,11.4402,11.4236,11.4291,261400.0
2005-12-21 13:30:00,20.68,20.68,20.61,20.64,254400.0,11.4346,11.4346,11.3959,11.4125,254400.0
2005-12-21 13:40:00,20.64,20.65,20.63,20.65,181600.0,11.4125,11.418,11.407,11.418,181600.0
2005-12-21 13:50:00,20.64,20.65,20.63,20.63,92000.0,11.4125,11.418,11.407,11.407,92000.0
2005-12-21 14:00:00,20.63,20.63,20.6,20.6,265000.0,11.407,11.407,11.3904,11.3904,265000.0
2005-12-21 14:10:00,20.6,20.64,20.59,20.61,296800.0,11.3904,11.4125,11.3849,11.3959,296800.0
2005-12-21 14:20:00,20.61,20.61,20.59,20.59,172000.0,11.3959,11.3959,11.3849,11.3849,172000.0
2005-12-21 14:30:00,20.59,20.61,20.58,20.6,186400.0,11.3849,11.3959,11.3793,11.3904,186400.0
2005-12-21 14:40:00,20.6,20.61,20.57,20.59,257600.0,11.3904,11.3959,11.3738,11.3849,257600.0
2005-12-21 14:50:00,20.59,20.59,20.56,20.58,301600.0,11.3849,11.3849,11.3683,11.3793,301600.0
2005-12-21 15:00:00,20.58,20.59,20.57,20.58,279400.0,11.3793,11.3849,11.3738,11.3793,279400.0
2005-12-21 15:10:00,20.58,20.6,20.57,20.59,231800.0,11.3793,11.3904,11.3738,11.3849,231800.0
2005-12-21 15:20:00,20.6,20.6,20.56,20.57,369800.0,11.3904,11.3904,11.3683,11.3738,369800.0
2005-12-21 15:30:00,20.56,20.63,20.56,20.61,244000.0,11.3683,11.407,11.3683,11.3959,244000.0
2005-12-21 15:40:00,20.61,20.64,20.59,20.64,212200.0,11.3959,11.4125,11.3849,11.4125,212200.0
2005-12-21 15:50:00,20.64,20.64,20.6,20.61,449600.0,11.4125,11.4125,11.3904,11.3959,449600.0
2005-12-22 09:30:00,20.61,20.65,20.54,20.55,404000.0,11.3959,11.418,11.3572,11.3628,404000.0
2005-12-22 09:40:00,20.55,20.59,20.53,20.58,300800.0,11.3628,11.3849,11.3517,11.3793,300800.0
2005-12-22 09:50:00,20.58,20.61,20.56,20.58,224800.0,11.3793,11.3959,11.3683,11.3793,224800.0
2005-12-22 10:00:00,20.59,20.59,20.55,20.57,186400.0,11.3849,11.3849,11.3628,11.3738,186400.0
2005-12-22 10:10:00,20.57,20.58,20.5,20.52,395200.0,11.3738,11.3793,11.3351,11.3462,395200.0
2005-12-22 10:20:00,20.52,20.58,20.52,20.57,171600.0,11.3462,11.3793,11.3462,11.3738,171600.0
2005-12-22 10:30:00,20.57,20.58,20.55,20.56,163000.0,11.3738,11.3793,11.3628,11.3683,163000.0
2005-12-22 10:40:00,20.56,20.58,20.55,20.56,129000.0,11.3683,11.3793,11.3628,11.3683,129000.0
2005-12-22 10:50:00,20.56,20.6,20.55,20.6,233400.0,11.3683,11.3904,11.3628,11.3904,233400.0
2005-12-22 11:00:00,20.6,20.61,20.57,20.61,220600.0,11.3904,11.3959,11.3738,11.3959,220600.0
2005-12-22 11:10:00,20.61,20.61,20.58,20.6,232200.0,11.3959,11.3959,11.3793,11.3904,232200.0
2005-12-22 11:20:00,20.6,20.64,20.59,20.61,329600.0,11.3904,11.4125,11.3849,11.3959,329600.0
2005-12-22 11:30:00,20.62,20.63,20.6,20.61,335600.0,11.4015,11.407,11.3904,11.3959,335600.0
2005-12-22 11:40:00,20.6,20.64,20.6,20.61,254200.0,11.3904,11.4125,11.3904,11.3959,254200.0
2005-12-22 11:50:00,20.61,20.63,20.61,20.61,169000.0,11.3959,11.407,11.3959,11.3959,169000.0
2005-12-22 12:00:00,20.61,20.61,20.57,20.59,198400.0,11.3959,11.3959,11.3738,11.3849,198400.0
2005-12-22 12:10:00,20.59,20.61,20.59,20.6,134000.0,11.3849,11.3959,11.3849,11.3904,134000.0
2005-12-22 12:20:00,20.61,20.61,20.58,20.6,210600.0,11.3959,11.3959,11.3793,11.3904,210600.0
2005-12-22 12:30:00,20.6,20.6,20.54,20.54,165400.0,11.3904,11.3904,11.3572,11.3572,165400.0
2005-12-22 12:40:00,20.54,20.56,20.54,20.56,246200.0,11.3572,11.3683,11.3572,11.3683,246200.0
2005-12-22 12:50:00,20.55,20.57,20.55,20.57,139200.0,11.3628,11.3738,11.3628,11.3738,139200.0
2005-12-22 13:00:00,20.57,20.59,20.54,20.55,124600.0,11.3738,11.3849,11.3572,11.3628,124600.0
2005-12-22 13:10:00,20.55,20.56,20.53,20.54,124400.0,11.3628,11.3683,11.3517,11.3572,124400.0
2005-12-22 13:20:00,20.55,20.57,20.54,20.55,64000.0,11.3628,11.3738,11.3572,11.3628,64000.0
2005-12-22 13:30:00,20.55,20.6,20.55,20.59,147800.0,11.3628,11.3904,11.3628,11.3849,147800.0
2005-12-22 13:40:00,20.59,20.61,20.58,20.59,185400.0,11.3849,11.3959,11.3793,11.3849,185400.0
2005-12-22 13:50:00,20.6,20.61,20.59,20.59,161600.0,11.3904,11.3959,11.3849,11.3849,161600.0
2005-12-22 14:00:00,20.6,20.61,20.59,20.61,112000.0,11.3904,11.3959,11.3849,11.3959,112000.0
2005-12-22 14:10:00,20.61,20.63,20.61,20.61,161000.0,11.3959,11.407,11.3959,11.3959,161000.0
2005-12-22 14:20:00,20.61,20.62,20.6,20.62,154600.0,11.3959,11.4015,11.3904,11.4015,154600.0
2005-12-22 14:30:00,20.62,20.62,20.6,20.61,100000.0,11.4015,11.4015,11.3904,11.3959,100000.0
2005-12-22 14:40:00,20.61,20.62,20.6,20.62,136400.0,11.3959,11.4015,11.3904,11.4015,136400.0
2005-12-22 14:50:00,20.62,20.63,20.6,20.6,331000.0,11.4015,11.407,11.3904,11.3904,331000.0
2005-12-22 15:00:00,20.6,20.6,20.56,20.56,203400.0,11.3904,11.3904,11.3683,11.3683,203400.0
2005-12-22 15:10:00,20.56,20.59,20.56,20.57,234600.0,11.3683,11.3849,11.3683,11.3738,234600.0
2005-12-22 15:20:00,20.57,20.61,20.57,20.6,218400.0,11.3738,11.3959,11.3738,11.3904,218400.0
2005-12-22 15:30:00,20.61,20.62,20.6,20.61,227800.0,11.3959,11.4015,11.3904,11.3959,227800.0
2005-12-22 15:40:00,20.61,20.64,20.61,20.64,413800.0,11.3959,11.4125,11.3959,11.4125,413800.0
2005-12-22 15:50:00,20.64,20.65,20.61,20.64,601200.0,11.4125,11.418,11.3959,11.4125,601200.0
2005-12-23 09:30:00,20.61,20.63,20.58,20.6,380000.0,11.3959,11.407,11.3793,11.3904,380000.0
2005-12-23 09:40:00,20.6,20.64,20.58,20.64,152800.0,11.3904,11.4125,11.3793,11.4125,152800.0
2005-12-23 09:50:00,20.64,20.64,20.59,20.61,197400.0,11.4125,11.4125,11.3849,11.3959,197400.0
2005-12-23 10:00:00,20.61,20.61,20.57,20.58,209400.0,11.3959,11.3959,11.3738,11.3793,209400.0
2005-12-23 10:10:00,20.57,20.62,20.57,20.6,186000.0,11.3738,11.4015,11.3738,11.3904,186000.0
2005-12-23 10:20:00,20.59,20.6,20.58,20.58,99800.0,11.3849,11.3904,11.3793,11.3793,99800.0
2005-12-23 10:30:00,20.58,20.59,20.56,20.58,125000.0,11.3793,11.3849,11.3683,11.3793,125000.0
2005-12-23 10:40:00,20.57,20.6,20.56,20.6,105800.0,11.3738,11.3904,11.3683,11.3904,105800.0
2005-12-23 10:50:00,20.6,20.6,20.58,20.58,99800.0,11.3904,11.3904,11.3793,11.3793,99800.0
2005-12-23 11:00:00,20.58,20.59,20.58,20.59,112800.0,11.3793,11.3849,11.3793,11.3849,112800.0
2005-12-23 11:10:00,20.58,20.61,20.58,20.61,142600.0,11.3793,11.3959,11.3793,11.3959,142600.0
2005-12-23 11:20:00,20.6,20.61,20.58,20.59,208400.0,11.3904,11.3959,11.3793,11.3849,208400.0
2005-12-23 11:30:00,20.59,20.61,20.58,20.6,179200.0,11.3849,11.3959,11.3793,11.3904,179200.0
2005-12-23 11:40:00,20.61,20.61,20.59,20.6,59200.0,11.3959,11.3959,11.3849,11.3904,59200.0
2005-12-23 11:50:00,20.59,20.61,20.59,20.6,106400.0,11.3849,11.3959,11.3849,11.3904,106400.0
2005-12-23 12:00:00,20.6,20.6,20.59,20.59,87400.0,11.3904,11.3904,11.3849,11.3849,87400.0
2005-12-23 12:10:00,20.6,20.6,20.57,20.59,128000.0,11.3904,11.3904,11.3738,11.3849,128000.0
2005-12-23 12:20:00,20.59,20.62,20.59,20.61,94200.0,11.3849,11.4015,11.3849,11.3959,94200.0
2005-12-23 12:30:00,20.61,20.62,20.6,20.61,107600.0,11.3959,11.4015,11.3904,11.3959,107600.0
2005-12-23 12:40:00,20.62,20.62,20.61,20.61,55000.0,11.4015,11.4015,11.3959,11.3959,55000.0
2005-12-23 12:50:00,20.61,20.63,20.61,20.61,84200.0,11.3959,11.407,11.3959,11.3959,84200.0
2005-12-23 13:00:00,20.61,20.63,20.6,20.61,72400.0,11.3959,11.407,11.3904,11.3959,72400.0
2005-12-23 13:10:00,20.61,20.61,20.58,20.59,70800.0,11.3959,11.3959,11.3793,11.3849,70800.0
2005-12-23 13:20:00,20.59,20.59,20.58,20.58,93400.0,11.3849,11.3849,11.3793,11.3793,93400.0
2005-12-23 13:30:00,20.58,20.59,20.58,20.59,38600.0,11.3793,11.3849,11.3793,11.3849,38600.0
2005-12-23 13:40:00,20.59,20.63,20.59,20.62,167200.0,11.3849,11.407,11.3849,11.4015,167200.0
2005-12-23 13:50:00,20.61,20.63,20.61,20.61,87000.0,11.3959,11.407,11.3959,11.3959,87000.0
2005-12-23 14:00:00,20.62,20.63,20.6,20.6,90000.0,11.4015,11.407,11.3904,11.3904,90000.0
2005-12-23 14:10:00,20.6,20.61,20.59,20.6,62200.0,11.3904,11.3959,11.3849,11.3904,62200.0
2005-12-23 14:20:00,20.6,20.61,20.6,20.61,58600.0,11.3904,11.3959,11.3904,11.3959,58600.0
2005-12-23 14:30:00,20.61,20.61,20.59,20.59,89200.0,11.3959,11.3959,11.3849,11.3849,89200.0
2005-12-23 14:40:00,20.59,20.61,20.59,20.6,49400.0,11.3849,11.3959,11.3849,11.3904,49400.0
2005-12-23 14:50:00,20.6,20.61,20.59,20.6,84000.0,11.3904,11.3959,11.3849,11.3904,84000.0
2005-12-23 15:00:00,20.6,20.6,20.57,20.6,105600.0,11.3904,11.3904,11.3738,11.3904,105600.0
2005-12-23 15:10:00,20.6,20.6,20.58,20.59,85400.0,11.3904,11.3904,11.3793,11.3849,85400.0
2005-12-23 15:20:00,20.59,20.59,20.57,20.58,165600.0,11.3849,11.3849,11.3738,11.3793,165600.0
2005-12-23 15:30:00,20.58,20.59,20.57,20.58,187800.0,11.3793,11.3849,11.3738,11.3793,187800.0
2005-12-23 15:40:00,20.58,20.6,20.58,20.59,128600.0,11.3793,11.3904,11.3793,11.3849,128600.0
2005-12-23 15:50:00,20.59,20.61,20.58,20.59,280800.0,11.3849,11.3959,11.3793,11.3849,280800.0
2005-12-27 09:30:00,20.55,20.67,20.55,20.63,523200.0,11.3628,11.4291,11.3628,11.407,523200.0
2005-12-27 09:40:00,20.62,20.66,20.6,20.65,150000.0,11.4015,11.4236,11.3904,11.418,150000.0
2005-12-27 09:50:00,20.64,20.68,20.61,20.63,629400.0,11.4125,11.4346,11.3959,11.407,629400.0
2005-12-27 10:00:00,20.63,20.63,20.56,20.56,253800.0,11.407,11.407,11.3683,11.3683,253800.0
2005-12-27 10:10:00,20.56,20.61,20.56,20.59,188600.0,11.3683,11.3959,11.3683,11.3849,188600.0
2005-12-27 10:20:00,20.59,20.61,20.56,20.58,350800.0,11.3849,11.3959,11.3683,11.3793,350800.0
2005-12-27 10:30:00,20.59,20.61,20.58,20.6,279200.0,11.3849,11.3959,11.3793,11.3904,279200.0
2005-12-27 10:40:00,20.6,20.61,20.58,20.59,145400.0,11.3904,11.3959,11.3793,11.3849,145400.0
2005-12-27 10:50:00,20.59,20.6,20.57,20.59,106200.0,11.3849,11.3904,11.3738,11.3849,106200.0
2005-12-27 11:00:00,20.58,20.61,20.57,20.57,127800.0,11.3793,11.3959,11.3738,11.3738,127800.0
2005-12-27 11:10:00,20.58,20.61,20.58,20.58,154400.0,11.3793,11.3959,11.3793,11.3793,154400.0
2005-12-27 11:20:00,20.58,20.59,20.54,20.55,178400.0,11.3793,11.3849,11.3572,11.3628,178400.0
2005-12-27 11:30:00,20.55,20.55,20.45,20.47,759200.0,11.3628,11.3628,11.3075,11.3185,759200.0
2005-12-27 11:40:00,20.47,20.48,20.43,20.43,282600.0,11.3185,11.324,11.2964,11.2964,282600.0
2005-12-27 11:50:00,20.44,20.46,20.4,20.4,443800.0,11.3019,11.313,11.2798,11.2798,443800.0
2005-12-27 12:00:00,20.4,20.4,20.32,20.33,838000.0,11.2798,11.2798,11.2356,11.2411,838000.0
2005-12-27 12:10:00,20.33,20.37,20.33,20.36,557200.0,11.2411,11.2632,11.2411,11.2577,557200.0
2005-12-27 12:20:00,20.36,20.43,20.36,20.43,353000.0,11.2577,11.2964,11.2577,11.2964,353000.0
2005-12-27 12:30:00,20.43,20.49,20.43,20.49,339200.0,11.2964,11.3296,11.2964,11.3296,339200.0
2005-12-27 12:40:00,20.49,20.5,20.48,20.49,494800.0,11.3296,11.3351,11.324,11.3296,494800.0
2005-12-27 12:50:00,20.49,20.49,20.45,20.49,483400.0,11.3296,11.3296,11.3075,11.3296,483400.0
2005-12-27 13:00:00,20.49,20.52,20.49,20.52,377800.0,11.3296,11.3462,11.3296,11.3462,377800.0
2005-12-27 13:10:00,20.51,20.53,20.5,20.51,310400.0,11.3406,11.3517,11.3351,11.3406,310400.0
2005-12-27 13:20:00,20.51,20.51,20.45,20.48,403200.0,11.3406,11.3406,11.3075,11.324,403200.0
2005-12-27 13:30:00,20.48,20.49,20.47,20.48,150400.0,11.324,11.3296,11.3185,11.324,150400.0
2005-12-27 13:40:00,20.47,20.5,20.47,20.49,191400.0,11.3185,11.3351,11.3185,11.3296,191400.0
2005-12-27 13:50:00,20.49,20.5,20.46,20.5,189400.0,11.3296,11.3351,11.313,11.3351,189400.0
2005-12-27 14:00:00,20.5,20.53,20.49,20.5,441600.0,11.3351,11.3517,11.3296,11.3351,441600.0
2005-12-27 14:10:00,20.51,20.52,20.47,20.47,165800.0,11.3406,11.3462,11.3185,11.3185,165800.0
2005-12-27 14:20:00,20.48,20.5,20.46,20.47,220200.0,11.324,11.3351,11.313,11.3185,220200.0
2005-12-27 14:30:00,20.47,20.48,20.0,20.45,332800.0,11.3185,11.324,11.0586,11.3075,332800.0
2005-12-27 14:40:00,20.45,20.46,20.42,20.45,211000.0,11.3075,11.313,11.2909,11.3075,211000.0
2005-12-27 14:50:00,20.45,20.48,20.45,20.46,228200.0,11.3075,11.324,11.3075,11.313,228200.0
2005-12-27 15:00:00,20.45,20.5,20.45,20.5,440600.0,11.3075,11.3351,11.3075,11.3351,440600.0
2005-12-27 15:10:00,20.5,20.52,20.5,20.51,287800.0,11.3351,11.3462,11.3351,11.3406,287800.0
2005-12-27 15:20:00,20.52,20.53,20.49,20.52,537400.0,11.3462,11.3517,11.3296,11.3462,537400.0
2005-12-27 15:30:00,20.52,20.52,20.49,20.5,454600.0,11.3462,11.3462,11.3296,11.3351,454600.0
2005-12-27 15:40:00,20.5,20.52,20.48,20.48,590600.0,11.3351,11.3462,11.324,11.324,590600.0
2005-12-27 15:50:00,20.48,20.5,20.48,20.49,487000.0,11.324,11.3351,11.324,11.3296,487000.0
2005-12-28 09:30:00,20.49,20.55,20.45,20.47,257800.0,11.3296,11.3628,11.3075,11.3185,257800.0
2005-12-28 09:40:00,20.46,20.48,20.44,20.46,94400.0,11.313,11.324,11.3019,11.313,94400.0
2005-12-28 09:50:00,20.46,20.55,20.46,20.53,220000.0,11.313,11.3628,11.313,11.3517,220000.0
2005-12-28 10:00:00,20.54,20.58,20.53,20.53,215400.0,11.3572,11.3793,11.3517,11.3517,215400.0
2005-12-28 10:10:00,20.53,20.53,20.48,20.48,146600.0,11.3517,11.3517,11.324,11.324,146600.0
2005-12-28 10:20:00,20.49,20.52,20.48,20.49,159200.0,11.3296,11.3462,11.324,11.3296,159200.0
2005-12-28 10:30:00,20.48,20.5,20.43,20.43,233600.0,11.324,11.3351,11.2964,11.2964,233600.0
2005-12-28 10:40:00,20.43,20.45,20.42,20.43,186600.0,11.2964,11.3075,11.2909,11.2964,186600.0
2005-12-28 10:50:00,20.42,20.45,20.42,20.43,140000.0,11.2909,11.3075,11.2909,11.2964,140000.0
2005-12-28 11:00:00,20.43,20.48,20.43,20.45,168200.0,11.2964,11.324,11.2964,11.3075,168200.0
2005-12-28 11:10:00,20.45,20.49,20.44,20.49,263000.0,11.3075,11.3296,11.3019,11.3296,263000.0
2005-12-28 11:20:00,20.49,20.52,20.48,20.5,309600.0,11.3296,11.3462,11.324,11.3351,309600.0
2005-12-28 11:30:00,20.5,20.52,20.49,20.5,236200.0,11.3351,11.3462,11.3296,11.3351,236200.0
2005-12-28 11:40:00,20.5,20.52,20.5,20.52,136600.0,11.3351,11.3462,11.3351,11.3462,136600.0
2005-12-28 11:50:00,20.52,20.53,20.5,20.51,128000.0,11.3462,11.3517,11.3351,11.3406,128000.0
2005-12-28 12:00:00,20.51,20.52,20.49,20.5,127800.0,11.3406,11.3462,11.3296,11.3351,127800.0
2005-12-28 12:10:00,20.5,20.52,20.5,20.51,125200.0,11.3351,11.3462,11.3351,11.3406,125200.0
2005-12-28 12:20:00,20.51,20.53,20.5,20.52,175000.0,11.3406,11.3517,11.3351,11.3462,175000.0
2005-12-28 12:30:00,20.52,20.52,20.48,20.48,105000.0,11.3462,11.3462,11.324,11.324,105000.0
2005-12-28 12:40:00,20.48,20.49,20.45,20.45,103600.0,11.324,11.3296,11.3075,11.3075,103600.0
2005-12-28 12:50:00,20.45,20.47,20.44,20.46,163600.0,11.3075,11.3185,11.3019,11.313,163600.0
2005-12-28 13:00:00,20.46,20.47,20.45,20.47,124400.0,11.313,11.3185,11.3075,11.3185,124400.0
2005-12-28 13:10:00,20.47,20.48,20.46,20.46,155400.0,11.3185,11.324,11.313,11.313,155400.0
2005-12-28 13:20:00,20.46,20.47,20.43,20.45,166000.0,11.313,11.3185,11.2964,11.3075,166000.0
2005-12-28 13:30:00,20.45,20.46,20.43,20.45,151600.0,11.3075,11.313,11.2964,11.3075,151600.0
2005-12-28 13:40:00,20.46,20.47,20.45,20.46,93000.0,11.313,11.3185,11.3075,11.313,93000.0
2005-12-28 13:50:00,20.45,20.46,20.43,20.43,190000.0,11.3075,11.313,11.2964,11.2964,190000.0
2005-12-28 14:00:00,20.43,20.43,20.42,20.43,173200.0,11.2964,11.2964,11.2909,11.2964,173200.0
2005-12-28 14:10:00,20.43,20.43,20.38,20.38,230800.0,11.2964,11.2964,11.2688,11.2688,230800.0
2005-12-28 14:20:00,20.39,20.43,20.37,20.43,305600.0,11.2743,11.2964,11.2632,11.2964,305600.0
2005-12-28 14:30:00,20.43,20.46,20.42,20.42,165600.0,11.2964,11.313,11.2909,11.2909,165600.0
2005-12-28 14:40:00,20.42,20.43,20.4,20.42,232400.0,11.2909,11.2964,11.2798,11.2909,232400.0
2005-12-28 14:50:00,20.43,20.43,20.39,20.39,210200.0,11.2964,11.2964,11.2743,11.2743,210200.0
2005-12-28 15:00:00,20.39,20.4,20.38,20.38,179600.0,11.2743,11.2798,11.2688,11.2688,179600.0
2005-12-28 15:10:00,20.38,20.39,20.37,20.37,277800.0,11.2688,11.2743,11.2632,11.2632,277800.0
2005-12-28 15:20:00,20.37,20.39,20.36,20.38,358000.0,11.2632,11.2743,11.2577,11.2688,358000.0
2005-12-28 15:30:00,20.38,20.4,20.37,20.38,458400.0,11.2688,11.2798,11.2632,11.2688,458400.0
2005-12-28 15:40:00,20.39,20.42,20.37,20.41,464600.0,11.2743,11.2909,11.2632,11.2853,464600.0
2005-12-28 15:50:00,20.41,20.41,20.38,20.38,445800.0,11.2853,11.2853,11.2688,11.2688,445800.0
2005-12-29 09:30:00,20.34,20.45,20.33,20.36,464600.0,11.2466,11.3075,11.2411,11.2577,464600.0
2005-12-29 09:40:00,20.33,20.37,20.32,20.33,223400.0,11.2411,11.2632,11.2356,11.2411,223400.0
2005-12-29 09:50:00,20.33,20.36,20.31,20.33,224200.0,11.2411,11.2577,11.23,11.2411,224200.0
2005-12-29 10:00:00,20.32,20.35,20.31,20.33,157000.0,11.2356,11.2522,11.23,11.2411,157000.0
2005-12-29 10:10:00,20.34,20.38,20.33,20.33,212200.0,11.2466,11.2688,11.2411,11.2411,212200.0
2005-12-29 10:20:00,20.33,20.34,20.32,20.32,131000.0,11.2411,11.2466,11.2356,11.2356,131000.0
2005-12-29 10:30:00,20.32,20.34,20.31,20.33,152800.0,11.2356,11.2466,11.23,11.2411,152800.0
2005-12-29 10:40:00,20.33,20.35,20.31,20.34,222800.0,11.2411,11.2522,11.23,11.2466,222800.0
2005-12-29 10:50:00,20.34,20.35,20.33,20.34,114600.0,11.2466,11.2522,11.2411,11.2466,114600.0
2005-12-29 11:00:00,20.34,20.38,20.34,20.36,177400.0,11.2466,11.2688,11.2466,11.2577,177400.0
2005-12-29 11:10:00,20.36,20.38,20.36,20.38,194600.0,11.2577,11.2688,11.2577,11.2688,194600.0
2005-12-29 11:20:00,20.37,20.41,20.36,20.36,190000.0,11.2632,11.2853,11.2577,11.2577,190000.0
2005-12-29 11:30:00,20.36,20.42,20.36,20.41,225400.0,11.2577,11.2909,11.2577,11.2853,225400.0
2005-12-29 11:40:00,20.41,20.41,20.36,20.39,222200.0,11.2853,11.2853,11.2577,11.2743,222200.0
2005-12-29 11:50:00,20.39,20.39,20.34,20.35,103000.0,11.2743,11.2743,11.2466,11.2522,103000.0
2005-12-29 12:00:00,20.35,20.36,20.32,20.32,123200.0,11.2522,11.2577,11.2356,11.2356,123200.0
2005-12-29 12:10:00,20.32,20.35,20.32,20.34,202600.0,11.2356,11.2522,11.2356,11.2466,202600.0
2005-12-29 12:20:00,20.34,20.35,20.33,20.34,94200.0,11.2466,11.2522,11.2411,11.2466,94200.0
2005-12-29 12:30:00,20.34,20.35,20.33,20.34,81600.0,11.2466,11.2522,11.2411,11.2466,81600.0
2005-12-29 12:40:00,20.34,20.35,20.33,20.34,110600.0,11.2466,11.2522,11.2411,11.2466,110600.0
2005-12-29 12:50:00,20.34,20.35,20.33,20.35,185800.0,11.2466,11.2522,11.2411,11.2522,185800.0
2005-12-29 13:00:00,20.34,20.36,20.33,20.33,114000.0,11.2466,11.2577,11.2411,11.2411,114000.0
2005-12-29 13:10:00,20.34,20.34,20.33,20.34,97400.0,11.2466,11.2466,11.2411,11.2466,97400.0
2005-12-29 13:20:00,20.34,20.35,20.33,20.34,90600.0,11.2466,11.2522,11.2411,11.2466,90600.0
2005-12-29 13:30:00,20.34,20.35,20.33,20.34,239400.0,11.2466,11.2522,11.2411,11.2466,239400.0
2005-12-29 13:40:00,20.34,20.35,20.33,20.35,136800.0,11.2466,11.2522,11.2411,11.2522,136800.0
2005-12-29 13:50:00,20.34,20.35,20.33,20.34,160000.0,11.2466,11.2522,11.2411,11.2466,160000.0
2005-12-29 14:00:00,20.34,20.36,20.33,20.35,194600.0,11.2466,11.2577,11.2411,11.2522,194600.0
2005-12-29 14:10:00,20.35,20.36,20.34,20.36,174800.0,11.2522,11.2577,11.2466,11.2577,174800.0
2005-12-29 14:20:00,20.36,20.36,20.33,20.34,181600.0,11.2577,11.2577,11.2411,11.2466,181600.0
2005-12-29 14:30:00,20.34,20.34,20.29,20.29,523400.0,11.2466,11.2466,11.219,11.219,523400.0
2005-12-29 14:40:00,20.29,20.3,20.28,20.28,253800.0,11.219,11.2245,11.2135,11.2135,253800.0
2005-12-29 14:50:00,20.28,20.29,20.28,20.28,287400.0,11.2135,11.219,11.2135,11.2135,287400.0
2005-12-29 15:00:00,20.28,20.28,20.24,20.24,679200.0,11.2135,11.2135,11.1913,11.1913,679200.0
2005-12-29 15:10:00,20.24,20.26,20.21,20.23,519800.0,11.1913,11.2024,11.1748,11.1858,519800.0
2005-12-29 15:20:00,20.22,20.26,20.22,20.25,379600.0,11.1803,11.2024,11.1803,11.1969,379600.0
2005-12-29 15:30:00,20.25,20.3,20.25,20.3,392400.0,11.1969,11.2245,11.1969,11.2245,392400.0
2005-12-29 15:40:00,20.29,20.32,20.28,20.32,511400.0,11.219,11.2356,11.2135,11.2356,511400.0
2005-12-29 15:50:00,20.32,20.33,20.28,20.3,738000.0,11.2356,11.2411,11.2135,11.2245,738000.0
2005-12-30 09:30:00,20.19,20.25,20.18,20.19,535600.0,11.1637,11.1969,11.1582,11.1637,535600.0
2005-12-30 09:40:00,20.18,20.24,20.18,20.2,338800.0,11.1582,11.1913,11.1582,11.1692,338800.0
2005-12-30 09:50:00,20.2,20.34,20.18,20.27,572200.0,11.1692,11.2466,11.1582,11.2079,572200.0
2005-12-30 10:00:00,20.26,20.29,20.23,20.25,239800.0,11.2024,11.219,11.1858,11.1969,239800.0
2005-12-30 10:10:00,20.25,20.27,20.22,20.22,191600.0,11.1969,11.2079,11.1803,11.1803,191600.0
2005-12-30 10:20:00,20.22,20.25,20.2,20.22,231400.0,11.1803,11.1969,11.1692,11.1803,231400.0
2005-12-30 10:30:00,20.22,20.24,20.19,20.2,297400.0,11.1803,11.1913,11.1637,11.1692,297400.0
2005-12-30 10:40:00,20.19,20.25,20.18,20.24,303200.0,11.1637,11.1969,11.1582,11.1913,303200.0
2005-12-30 10:50:00,20.25,20.25,20.23,20.25,166800.0,11.1969,11.1969,11.1858,11.1969,166800.0
2005-12-30 11:00:00,20.25,20.26,20.23,20.24,140400.0,11.1969,11.2024,11.1858,11.1913,140400.0
2005-12-30 11:10:00,20.24,20.25,20.18,20.19,219200.0,11.1913,11.1969,11.1582,11.1637,219200.0
2005-12-30 11:20:00,20.19,20.2,20.18,20.18,240200.0,11.1637,11.1692,11.1582,11.1582,240200.0
2005-12-30 11:30:00,20.18,20.21,20.18,20.2,158800.0,11.1582,11.1748,11.1582,11.1692,158800.0
2005-12-30 11:40:00,20.2,20.4,20.2,20.22,386000.0,11.1692,11.2798,11.1692,11.1803,386000.0
2005-12-30 11:50:00,20.22,20.23,20.21,20.21,169400.0,11.1803,11.1858,11.1748,11.1748,169400.0
2005-12-30 12:00:00,20.21,20.23,20.21,20.23,111400.0,11.1748,11.1858,11.1748,11.1858,111400.0
2005-12-30 12:10:00,20.23,20.24,20.22,20.23,139000.0,11.1858,11.1913,11.1803,11.1858,139000.0
2005-12-30 12:20:00,20.23,20.23,20.22,20.23,88200.0,11.1858,11.1858,11.1803,11.1858,88200.0
2005-12-30 12:30:00,20.23,20.24,20.22,20.23,96600.0,11.1858,11.1913,11.1803,11.1858,96600.0
2005-12-30 12:40:00,20.23,20.24,20.22,20.22,98000.0,11.1858,11.1913,11.1803,11.1803,98000.0
2005-12-30 12:50:00,20.23,20.24,20.22,20.22,148000.0,11.1858,11.1913,11.1803,11.1803,148000.0
2005-12-30 13:00:00,20.23,20.23,20.21,20.23,91800.0,11.1858,11.1858,11.1748,11.1858,91800.0
2005-12-30 13:10:00,20.22,20.23,20.21,20.21,86400.0,11.1803,11.1858,11.1748,11.1748,86400.0
2005-12-30 13:20:00,20.21,20.21,20.19,20.2,169400.0,11.1748,11.1748,11.1637,11.1692,169400.0
2005-12-30 13:30:00,20.2,20.22,20.2,20.22,87000.0,11.1692,11.1803,11.1692,11.1803,87000.0
2005-12-30 13:40:00,20.21,20.23,20.21,20.22,222800.0,11.1748,11.1858,11.1748,11.1803,222800.0
2005-12-30 13:50:00,20.22,20.23,20.21,20.22,99400.0,11.1803,11.1858,11.1748,11.1803,99400.0
2005-12-30 14:00:00,20.22,20.25,20.21,20.24,168800.0,11.1803,11.1969,11.1748,11.1913,168800.0
2005-12-30 14:10:00,20.24,20.24,20.2,20.2,120200.0,11.1913,11.1913,11.1692,11.1692,120200.0
2005-12-30 14:20:00,20.2,20.22,20.19,20.19,161200.0,11.1692,11.1803,11.1637,11.1637,161200.0
2005-12-30 14:30:00,20.18,20.21,20.18,20.2,117000.0,11.1582,11.1748,11.1582,11.1692,117000.0
2005-12-30 14:40:00,20.2,20.23,20.2,20.2,169400.0,11.1692,11.1858,11.1692,11.1692,169400.0
2005-12-30 14:50:00,20.2,20.21,20.18,20.21,153000.0,11.1692,11.1748,11.1582,11.1748,153000.0
2005-12-30 15:00:00,20.2,20.21,20.18,20.2,230400.0,11.1692,11.1748,11.1582,11.1692,230400.0
2005-12-30 15:10:00,20.19,20.2,20.17,20.18,240400.0,11.1637,11.1692,11.1526,11.1582,240400.0
2005-12-30 15:20:00,20.18,20.2,20.17,20.19,212600.0,11.1582,11.1692,11.1526,11.1637,212600.0
2005-12-30 15:30:00,20.18,20.2,20.17,20.18,407000.0,11.1582,11.1692,11.1526,11.1582,407000.0
2005-12-30 15:40:00,20.18,20.22,20.17,20.2,649600.0,11.1582,11.1803,11.1526,11.1692,649600.0
2005-12-30 15:50:00,20.2,20.21,20.16,20.17,1076600.0,11.1692,11.1748,11.1471,11.1526,1076600.0
2006-01-03 09:30:00,20.4,20.4,20.18,20.28,911800.0,11.2798,11.2798,11.1582,11.2135,911800.0
2006-01-03 09:40:00,20.28,20.29,20.26,20.28,655000.0,11.2135,11.219,11.2024,11.2135,655000.0
2006-01-03 09:50:00,20.29,20.31,20.26,20.3,441200.0,11.219,11.23,11.2024,11.2245,441200.0
2006-01-03 10:00:00,20.3,20.31,20.25,20.25,385000.0,11.2245,11.23,11.1969,11.1969,385000.0
2006-01-03 10:10:00,20.25,20.25,20.18,20.22,337800.0,11.1969,11.1969,11.1582,11.1803,337800.0
2006-01-03 10:20:00,20.22,20.24,20.19,20.23,337600.0,11.1803,11.1913,11.1637,11.1858,337600.0
2006-01-03 10:30:00,20.22,20.25,20.22,20.24,274400.0,11.1803,11.1969,11.1803,11.1913,274400.0
2006-01-03 10:40:00,20.24,20.27,20.24,20.25,225400.0,11.1913,11.2079,11.1913,11.1969,225400.0
2006-01-03 10:50:00,20.25,20.26,20.23,20.25,287600.0,11.1969,11.2024,11.1858,11.1969,287600.0
2006-01-03 11:00:00,20.25,20.25,20.23,20.23,291200.0,11.1969,11.1969,11.1858,11.1858,291200.0
2006-01-03 11:10:00,20.23,20.25,20.22,20.23,221200.0,11.1858,11.1969,11.1803,11.1858,221200.0
2006-01-03 11:20:00,20.23,20.25,20.22,20.23,223600.0,11.1858,11.1969,11.1803,11.1858,223600.0
2006-01-03 11:30:00,20.23,20.25,20.22,20.22,193800.0,11.1858,11.1969,11.1803,11.1803,193800.0
2006-01-03 11:40:00,20.22,20.23,20.2,20.2,226000.0,11.1803,11.1858,11.1692,11.1692,226000.0
2006-01-03 11:50:00,20.2,20.25,20.2,20.23,207800.0,11.1692,11.1969,11.1692,11.1858,207800.0
2006-01-03 12:00:00,20.24,20.25,20.23,20.25,171000.0,11.1913,11.1969,11.1858,11.1969,171000.0
2006-01-03 12:10:00,20.27,20.28,20.24,20.25,221600.0,11.2079,11.2135,11.1913,11.1969,221600.0
2006-01-03 12:20:00,20.25,20.27,20.23,20.25,187400.0,11.1969,11.2079,11.1858,11.1969,187400.0
2006-01-03 12:30:00,20.25,20.27,20.23,20.27,116400.0,11.1969,11.2079,11.1858,11.2079,116400.0
2006-01-03 12:40:00,20.26,20.28,20.25,20.28,164400.0,11.2024,11.2135,11.1969,11.2135,164400.0
2006-01-03 12:50:00,20.27,20.28,20.25,20.27,167800.0,11.2079,11.2135,11.1969,11.2079,167800.0
2006-01-03 13:00:00,20.27,20.29,20.27,20.29,194200.0,11.2079,11.219,11.2079,11.219,194200.0
2006-01-03 13:10:00,20.29,20.3,20.25,20.29,119800.0,11.219,11.2245,11.1969,11.219,119800.0
2006-01-03 13:20:00,20.29,20.29,20.25,20.26,161200.0,11.219,11.219,11.1969,11.2024,161200.0
2006-01-03 13:30:00,20.26,20.27,20.23,20.27,167000.0,11.2024,11.2079,11.1858,11.2079,167000.0
2006-01-03 13:40:00,20.27,20.28,20.25,20.27,108200.0,11.2079,11.2135,11.1969,11.2079,108200.0
2006-01-03 13:50:00,20.27,20.28,20.25,20.27,191000.0,11.2079,11.2135,11.1969,11.2079,191000.0
2006-01-03 14:00:00,20.27,20.34,20.27,20.32,341000.0,11.2079,11.2466,11.2079,11.2356,341000.0
2006-01-03 14:10:00,20.32,20.36,20.31,20.34,322600.0,11.2356,11.2577,11.23,11.2466,322600.0
2006-01-03 14:20:00,20.34,20.36,20.29,20.32,255200.0,11.2466,11.2577,11.219,11.2356,255200.0
2006-01-03 14:30:00,20.33,20.39,20.32,20.37,273600.0,11.2411,11.2743,11.2356,11.2632,273600.0
2006-01-03 14:40:00,20.37,20.42,20.36,20.42,261000.0,11.2632,11.2909,11.2577,11.2909,261000.0
2006-01-03 14:50:00,20.43,20.45,20.41,20.43,407200.0,11.2964,11.3075,11.2853,11.2964,407200.0
2006-01-03 15:00:00,20.43,20.5,20.42,20.45,681400.0,11.2964,11.3351,11.2909,11.3075,681400.0
2006-01-03 15:10:00,20.45,20.48,20.45,20.47,353600.0,11.3075,11.324,11.3075,11.3185,353600.0
2006-01-03 15:20:00,20.47,20.49,20.46,20.47,368000.0,11.3185,11.3296,11.313,11.3185,368000.0
2006-01-03 15:30:00,20.47,20.5,20.46,20.46,451200.0,11.3185,11.3351,11.313,11.313,451200.0
2006-01-03 15:40:00,20.47,20.47,20.37,20.38,592000.0,11.3185,11.3185,11.2632,11.2688,592000.0
2006-01-03 15:50:00,20.38,20.45,20.38,20.45,634800.0,11.2688,11.3075,11.2688,11.3075,634800.0
2006-01-04 09:30:00,20.5,20.5,20.43,20.43,654200.0,11.3351,11.3351,11.2964,11.2964,654200.0
2006-01-04 09:40:00,20.43,20.48,20.43,20.46,736200.0,11.2964,11.324,11.2964,11.313,736200.0
2006-01-04 09:50:00,20.46,20.5,20.45,20.48,518800.0,11.313,11.3351,11.3075,11.324,518800.0
2006-01-04 10:00:00,20.48,20.51,20.47,20.49,544400.0,11.324,11.3406,11.3185,11.3296,544400.0
2006-01-04 10:10:00,20.5,20.53,20.48,20.5,676400.0,11.3351,11.3517,11.324,11.3351,676400.0
2006-01-04 10:20:00,20.5,20.54,20.49,20.5,498600.0,11.3351,11.3572,11.3296,11.3351,498600.0
2006-01-04 10:30:00,20.5,20.52,20.49,20.49,554200.0,11.3351,11.3462,11.3296,11.3296,554200.0
2006-01-04 10:40:00,20.49,20.52,20.48,20.5,1094000.0,11.3296,11.3462,11.324,11.3351,1094000.0
2006-01-04 10:50:00,20.5,20.5,20.48,20.5,404400.0,11.3351,11.3351,11.324,11.3351,404400.0
2006-01-04 11:00:00,20.49,20.5,20.47,20.48,358400.0,11.3296,11.3351,11.3185,11.324,358400.0
2006-01-04 11:10:00,20.48,20.48,20.46,20.48,465800.0,11.324,11.324,11.313,11.324,465800.0
2006-01-04 11:20:00,20.48,20.5,20.47,20.47,343200.0,11.324,11.3351,11.3185,11.3185,343200.0
2006-01-04 11:30:00,20.48,20.5,20.47,20.49,453400.0,11.324,11.3351,11.3185,11.3296,453400.0
2006-01-04 11:40:00,20.48,20.5,20.47,20.5,738400.0,11.324,11.3351,11.3185,11.3351,738400.0
2006-01-04 11:50:00,20.5,20.52,20.48,20.48,426600.0,11.3351,11.3462,11.324,11.324,426600.0
2006-01-04 12:00:00,20.49,20.49,20.46,20.48,203600.0,11.3296,11.3296,11.313,11.324,203600.0
2006-01-04 12:10:00,20.47,20.48,20.45,20.45,211000.0,11.3185,11.324,11.3075,11.3075,211000.0
2006-01-04 12:20:00,20.45,20.46,20.43,20.44,218800.0,11.3075,11.313,11.2964,11.3019,218800.0
2006-01-04 12:30:00,20.42,20.45,20.41,20.42,213000.0,11.2909,11.3075,11.2853,11.2909,213000.0
2006-01-04 12:40:00,20.42,20.43,20.41,20.43,221400.0,11.2909,11.2964,11.2853,11.2964,221400.0
2006-01-04 12:50:00,20.43,20.43,20.4,20.4,250800.0,11.2964,11.2964,11.2798,11.2798,250800.0
2006-01-04 13:00:00,20.4,20.4,20.38,20.39,165000.0,11.2798,11.2798,11.2688,11.2743,165000.0
2006-01-04 13:10:00,20.39,20.39,20.33,20.34,327000.0,11.2743,11.2743,11.2411,11.2466,327000.0
2006-01-04 13:20:00,20.34,20.38,20.34,20.36,339200.0,11.2466,11.2688,11.2466,11.2577,339200.0
2006-01-04 13:30:00,20.36,20.39,20.35,20.38,415800.0,11.2577,11.2743,11.2522,11.2688,415800.0
2006-01-04 13:40:00,20.38,20.41,20.36,20.4,637600.0,11.2688,11.2853,11.2577,11.2798,637600.0
2006-01-04 13:50:00,20.39,20.4,20.36,20.38,405000.0,11.2743,11.2798,11.2577,11.2688,405000.0
2006-01-04 14:00:00,20.38,20.4,20.38,20.39,256600.0,11.2688,11.2798,11.2688,11.2743,256600.0
2006-01-04 14:10:00,20.39,20.42,20.39,20.41,475800.0,11.2743,11.2909,11.2743,11.2853,475800.0
2006-01-04 14:20:00,20.41,20.46,20.41,20.46,366600.0,11.2853,11.313,11.2853,11.313,366600.0
2006-01-04 14:30:00,20.46,20.48,20.44,20.48,691000.0,11.313,11.324,11.3019,11.324,691000.0
2006-01-04 14:40:00,20.48,20.5,20.46,20.48,353600.0,11.324,11.3351,11.313,11.324,353600.0
2006-01-04 14:50:00,20.48,20.49,20.44,20.45,514400.0,11.324,11.3296,11.3019,11.3075,514400.0
2006-01-04 15:00:00,20.45,20.46,20.43,20.43,812400.0,11.3075,11.313,11.2964,11.2964,812400.0
2006-01-04 15:10:00,20.43,20.44,20.41,20.43,445800.0,11.2964,11.3019,11.2853,11.2964,445800.0
2006-01-04 15:20:00,20.43,20.45,20.43,20.44,332400.0,11.2964,11.3075,11.2964,11.3019,332400.0
2006-01-04 15:30:00,20.45,20.46,20.42,20.43,813800.0,11.3075,11.313,11.2909,11.2964,813800.0
2006-01-04 15:40:00,20.44,20.44,20.42,20.43,358400.0,11.3019,11.3019,11.2909,11.2964,358400.0
2006-01-04 15:50:00,20.42,20.46,20.42,20.42,651400.0,11.2909,11.313,11.2909,11.2909,651400.0
2006-01-05 09:30:00,20.36,20.42,20.29,20.41,539600.0,11.2577,11.2909,11.219,11.2853,539600.0
2006-01-05 09:40:00,20.41,20.43,20.36,20.41,289400.0,11.2853,11.2964,11.2577,11.2853,289400.0
2006-01-05 09:50:00,20.41,20.45,20.36,20.39,448800.0,11.2853,11.3075,11.2577,11.2743,448800.0
2006-01-05 10:00:00,20.39,20.48,20.37,20.45,459000.0,11.2743,11.324,11.2632,11.3075,459000.0
2006-01-05 10:10:00,20.45,20.47,20.44,20.46,666600.0,11.3075,11.3185,11.3019,11.313,666600.0
2006-01-05 10:20:00,20.46,20.47,20.43,20.44,299400.0,11.313,11.3185,11.2964,11.3019,299400.0
2006-01-05 10:30:00,20.44,20.45,20.37,20.39,492600.0,11.3019,11.3075,11.2632,11.2743,492600.0
2006-01-05 10:40:00,20.39,20.4,20.35,20.38,392600.0,11.2743,11.2798,11.2522,11.2688,392600.0
2006-01-05 10:50:00,20.38,20.42,20.36,20.41,225400.0,11.2688,11.2909,11.2577,11.2853,225400.0
2006-01-05 11:00:00,20.41,20.46,20.4,20.44,297600.0,11.2853,11.313,11.2798,11.3019,297600.0
2006-01-05 11:10:00,20.45,20.45,20.4,20.43,302200.0,11.3075,11.3075,11.2798,11.2964,302200.0
2006-01-05 11:20:00,20.43,20.46,20.4,20.45,389200.0,11.2964,11.313,11.2798,11.3075,389200.0
2006-01-05 11:30:00,20.45,20.49,20.43,20.48,455800.0,11.3075,11.3296,11.2964,11.324,455800.0
2006-01-05 11:40:00,20.48,20.49,20.45,20.49,476000.0,11.324,11.3296,11.3075,11.3296,476000.0
2006-01-05 11:50:00,20.49,20.5,20.45,20.48,399800.0,11.3296,11.3351,11.3075,11.324,399800.0
2006-01-05 12:00:00,20.48,20.49,20.47,20.48,288200.0,11.324,11.3296,11.3185,11.324,288200.0
2006-01-05 12:10:00,20.48,20.53,20.48,20.53,371800.0,11.324,11.3517,11.324,11.3517,371800.0
2006-01-05 12:20:00,20.53,20.54,20.5,20.52,384000.0,11.3517,11.3572,11.3351,11.3462,384000.0
2006-01-05 12:30:00,20.52,20.57,20.52,20.53,481600.0,11.3462,11.3738,11.3462,11.3517,481600.0
2006-01-05 12:40:00,20.54,20.54,20.47,20.48,342000.0,11.3572,11.3572,11.3185,11.324,342000.0
2006-01-05 12:50:00,20.47,20.48,20.45,20.46,338000.0,11.3185,11.324,11.3075,11.313,338000.0
2006-01-05 13:00:00,20.46,20.5,20.45,20.49,375600.0,11.313,11.3351,11.3075,11.3296,375600.0
2006-01-05 13:10:00,20.49,20.5,20.47,20.47,200000.0,11.3296,11.3351,11.3185,11.3185,200000.0
2006-01-05 13:20:00,20.46,20.48,20.45,20.48,193400.0,11.313,11.324,11.3075,11.324,193400.0
2006-01-05 13:30:00,20.48,20.49,20.46,20.47,205400.0,11.324,11.3296,11.313,11.3185,205400.0
2006-01-05 13:40:00,20.47,20.48,20.45,20.47,324400.0,11.3185,11.324,11.3075,11.3185,324400.0
2006-01-05 13:50:00,20.47,20.47,20.44,20.45,208000.0,11.3185,11.3185,11.3019,11.3075,208000.0
2006-01-05 14:00:00,20.45,20.46,20.43,20.44,205400.0,11.3075,11.313,11.2964,11.3019,205400.0
2006-01-05 14:10:00,20.44,20.47,20.44,20.46,178000.0,11.3019,11.3185,11.3019,11.313,178000.0
2006-01-05 14:20:00,20.46,20.46,20.43,20.45,563800.0,11.313,11.313,11.2964,11.3075,563800.0
2006-01-05 14:30:00,20.45,20.45,20.43,20.45,228000.0,11.3075,11.3075,11.2964,11.3075,228000.0
2006-01-05 14:40:00,20.45,20.45,20.41,20.41,210200.0,11.3075,11.3075,11.2853,11.2853,210200.0
2006-01-05 14:50:00,20.42,20.45,20.41,20.43,192600.0,11.2909,11.3075,11.2853,11.2964,192600.0
2006-01-05 15:00:00,20.43,20.47,20.43,20.46,279200.0,11.2964,11.3185,11.2964,11.313,279200.0
2006-01-05 15:10:00,20.46,20.48,20.45,20.47,363600.0,11.313,11.324,11.3075,11.3185,363600.0
2006-01-05 15:20:00,20.47,20.48,20.47,20.47,420400.0,11.3185,11.324,11.3185,11.3185,420400.0
2006-01-05 15:30:00,20.48,20.5,20.48,20.5,460800.0,11.324,11.3351,11.324,11.3351,460800.0
2006-01-05 15:40:00,20.5,20.51,20.5,20.5,1243600.0,11.3351,11.3406,11.3351,11.3351,1243600.0
2006-01-05 15:50:00,20.5,20.52,20.5,20.52,1077200.0,11.3351,11.3462,11.3351,11.3462,1077200.0
2006-01-06 09:30:00,20.53,20.6,20.53,20.55,599800.0,11.3517,11.3904,11.3517,11.3628,599800.0
2006-01-06 09:40:00,20.55,20.56,20.48,20.49,476400.0,11.3628,11.3683,11.324,11.3296,476400.0
2006-01-06 09:50:00,20.49,20.53,20.47,20.52,256800.0,11.3296,11.3517,11.3185,11.3462,256800.0
2006-01-06 10:00:00,20.5,20.52,20.48,20.48,377000.0,11.3351,11.3462,11.324,11.324,377000.0
2006-01-06 10:10:00,20.48,20.51,20.47,20.48,233200.0,11.324,11.3406,11.3185,11.324,233200.0
2006-01-06 10:20:00,20.49,20.49,20.43,20.45,380200.0,11.3296,11.3296,11.2964,11.3075,380200.0
2006-01-06 10:30:00,20.43,20.49,20.43,20.49,302200.0,11.2964,11.3296,11.2964,11.3296,302200.0
2006-01-06 10:40:00,20.49,20.5,20.48,20.5,266800.0,11.3296,11.3351,11.324,11.3351,266800.0
2006-01-06 10:50:00,20.5,20.5,20.48,20.48,383200.0,11.3351,11.3351,11.324,11.324,383200.0
2006-01-06 11:00:00,20.49,20.5,20.47,20.5,675600.0,11.3296,11.3351,11.3185,11.3351,675600.0
2006-01-06 11:10:00,20.5,20.54,20.48,20.53,478800.0,11.3351,11.3572,11.324,11.3517,478800.0
2006-01-06 11:20:00,20.53,20.6,20.52,20.58,322200.0,11.3517,11.3904,11.3462,11.3793,322200.0
2006-01-06 11:30:00,20.58,20.63,20.57,20.63,519600.0,11.3793,11.407,11.3738,11.407,519600.0
2006-01-06 11:40:00,20.62,20.68,20.61,20.67,595400.0,11.4015,11.4346,11.3959,11.4291,595400.0
2006-01-06 11:50:00,20.67,20.7,20.67,20.67,525400.0,11.4291,11.4457,11.4291,11.4291,525400.0
2006-01-06 12:00:00,20.67,20.68,20.66,20.67,289800.0,11.4291,11.4346,11.4236,11.4291,289800.0
2006-01-06 12:10:00,20.68,20.68,20.66,20.67,378200.0,11.4346,11.4346,11.4236,11.4291,378200.0
2006-01-06 12:20:00,20.67,20.68,20.66,20.67,271000.0,11.4291,11.4346,11.4236,11.4291,271000.0
2006-01-06 12:30:00,20.66,20.69,20.66,20.67,276000.0,11.4236,11.4402,11.4236,11.4291,276000.0
2006-01-06 12:40:00,20.68,20.68,20.66,20.67,196800.0,11.4346,11.4346,11.4236,11.4291,196800.0
2006-01-06 12:50:00,20.67,20.68,20.66,20.68,211800.0,11.4291,11.4346,11.4236,11.4346,211800.0
2006-01-06 13:00:00,20.68,20.7,20.66,20.68,315400.0,11.4346,11.4457,11.4236,11.4346,315400.0
2006-01-06 13:10:00,20.68,20.7,20.68,20.68,176800.0,11.4346,11.4457,11.4346,11.4346,176800.0
2006-01-06 13:20:00,20.68,20.7,20.68,20.68,159400.0,11.4346,11.4457,11.4346,11.4346,159400.0
2006-01-06 13:30:00,20.68,20.68,20.67,20.67,267400.0,11.4346,11.4346,11.4291,11.4291,267400.0
2006-01-06 13:40:00,20.67,20.71,20.66,20.7,280800.0,11.4291,11.4512,11.4236,11.4457,280800.0
2006-01-06 13:50:00,20.7,20.73,20.68,20.71,535400.0,11.4457,11.4623,11.4346,11.4512,535400.0
2006-01-06 14:00:00,20.7,20.72,20.68,20.7,201200.0,11.4457,11.4568,11.4346,11.4457,201200.0
2006-01-06 14:10:00,20.69,20.74,20.68,20.71,345000.0,11.4402,11.4678,11.4346,11.4512,345000.0
2006-01-06 14:20:00,20.71,20.73,20.7,20.72,258800.0,11.4512,11.4623,11.4457,11.4568,258800.0
2006-01-06 14:30:00,20.71,20.72,20.7,20.72,209000.0,11.4512,11.4568,11.4457,11.4568,209000.0
2006-01-06 14:40:00,20.72,20.78,20.71,20.77,689400.0,11.4568,11.4899,11.4512,11.4844,689400.0
2006-01-06 14:50:00,20.75,20.78,20.73,20.77,610800.0,11.4733,11.4899,11.4623,11.4844,610800.0
2006-01-06 15:00:00,20.77,20.78,20.75,20.75,1172000.0,11.4844,11.4899,11.4733,11.4733,1172000.0
2006-01-06 15:10:00,20.75,20.76,20.72,20.73,534400.0,11.4733,11.4789,11.4568,11.4623,534400.0
2006-01-06 15:20:00,20.73,20.74,20.71,20.71,365800.0,11.4623,11.4678,11.4512,11.4512,365800.0
2006-01-06 15:30:00,20.71,20.72,20.67,20.67,368600.0,11.4512,11.4568,11.4291,11.4291,368600.0
2006-01-06 15:40:00,20.67,20.7,20.67,20.67,570400.0,11.4291,11.4457,11.4291,11.4291,570400.0
2006-01-06 15:50:00,20.67,20.71,20.66,20.7,922600.0,11.4291,11.4512,11.4236,11.4457,922600.0
2006-01-09 09:30:00,20.75,20.84,20.65,20.68,714200.0,11.4733,11.5231,11.418,11.4346,714200.0
2006-01-09 09:40:00,20.68,20.71,20.68,20.7,314600.0,11.4346,11.4512,11.4346,11.4457,314600.0
2006-01-09 09:50:00,20.69,20.71,20.67,20.68,375000.0,11.4402,11.4512,11.4291,11.4346,375000.0
2006-01-09 10:00:00,20.68,20.68,20.63,20.64,385200.0,11.4346,11.4346,11.407,11.4125,385200.0
2006-01-09 10:10:00,20.64,20.68,20.63,20.68,342400.0,11.4125,11.4346,11.407,11.4346,342400.0
2006-01-09 10:20:00,20.68,20.72,20.67,20.7,371000.0,11.4346,11.4568,11.4291,11.4457,371000.0
2006-01-09 10:30:00,20.7,20.7,20.63,20.66,543600.0,11.4457,11.4457,11.407,11.4236,543600.0
2006-01-09 10:40:00,20.66,20.73,20.65,20.72,289200.0,11.4236,11.4623,11.418,11.4568,289200.0
2006-01-09 10:50:00,20.73,20.74,20.7,20.7,175400.0,11.4623,11.4678,11.4457,11.4457,175400.0
2006-01-09 11:00:00,20.7,20.72,20.68,20.71,153400.0,11.4457,11.4568,11.4346,11.4512,153400.0
2006-01-09 11:10:00,20.71,20.73,20.69,20.71,168000.0,11.4512,11.4623,11.4402,11.4512,168000.0
2006-01-09 11:20:00,20.71,20.78,20.7,20.75,526800.0,11.4512,11.4899,11.4457,11.4733,526800.0
2006-01-09 11:30:00,20.75,20.75,20.7,20.73,286800.0,11.4733,11.4733,11.4457,11.4623,286800.0
2006-01-09 11:40:00,20.72,20.73,20.71,20.73,163400.0,11.4568,11.4623,11.4512,11.4623,163400.0
2006-01-09 11:50:00,20.73,20.74,20.68,20.74,265200.0,11.4623,11.4678,11.4346,11.4678,265200.0
2006-01-09 12:00:00,20.74,20.75,20.71,20.71,159000.0,11.4678,11.4733,11.4512,11.4512,159000.0
2006-01-09 12:10:00,20.71,20.73,20.68,20.7,181000.0,11.4512,11.4623,11.4346,11.4457,181000.0
2006-01-09 12:20:00,20.7,20.73,20.7,20.71,155400.0,11.4457,11.4623,11.4457,11.4512,155400.0
2006-01-09 12:30:00,20.72,20.72,20.69,20.69,86200.0,11.4568,11.4568,11.4402,11.4402,86200.0
2006-01-09 12:40:00,20.7,20.73,20.69,20.71,165400.0,11.4457,11.4623,11.4402,11.4512,165400.0
2006-01-09 12:50:00,20.71,20.74,20.71,20.73,144800.0,11.4512,11.4678,11.4512,11.4623,144800.0
2006-01-09 13:00:00,20.73,20.77,20.72,20.75,263000.0,11.4623,11.4844,11.4568,11.4733,263000.0
2006-01-09 13:10:00,20.75,20.77,20.75,20.76,149200.0,11.4733,11.4844,11.4733,11.4789,149200.0
2006-01-09 13:20:00,20.76,20.77,20.74,20.75,152400.0,11.4789,11.4844,11.4678,11.4733,152400.0
2006-01-09 13:30:00,20.75,20.78,20.74,20.78,124400.0,11.4733,11.4899,11.4678,11.4899,124400.0
2006-01-09 13:40:00,20.78,20.78,20.73,20.77,223000.0,11.4899,11.4899,11.4623,11.4844,223000.0
2006-01-09 13:50:00,20.76,20.78,20.75,20.75,151200.0,11.4789,11.4899,11.4733,11.4733,151200.0
2006-01-09 14:00:00,20.75,20.77,20.74,20.76,256800.0,11.4733,11.4844,11.4678,11.4789,256800.0
2006-01-09 14:10:00,20.75,20.79,20.75,20.78,241600.0,11.4733,11.4955,11.4733,11.4899,241600.0
2006-01-09 14:20:00,20.77,20.78,20.77,20.78,245400.0,11.4844,11.4899,11.4844,11.4899,245400.0
2006-01-09 14:30:00,20.78,20.8,20.78,20.78,528800.0,11.4899,11.501,11.4899,11.4899,528800.0
2006-01-09 14:40:00,20.78,20.8,20.77,20.79,384000.0,11.4899,11.501,11.4844,11.4955,384000.0
2006-01-09 14:50:00,20.79,20.81,20.79,20.8,447000.0,11.4955,11.5065,11.4955,11.501,447000.0
2006-01-09 15:00:00,20.8,20.82,20.8,20.82,452200.0,11.501,11.512,11.501,11.512,452200.0
2006-01-09 15:10:00,20.81,20.83,20.8,20.8,482800.0,11.5065,11.5176,11.501,11.501,482800.0
2006-01-09 15:20:00,20.8,20.81,20.78,20.79,321400.0,11.501,11.5065,11.4899,11.4955,321400.0
2006-01-09 15:30:00,20.79,20.83,20.78,20.81,522400.0,11.4955,11.5176,11.4899,11.5065,522400.0
2006-01-09 15:40:00,20.81,20.83,20.8,20.81,809200.0,11.5065,11.5176,11.501,11.5065,809200.0
2006-01-09 15:50:00,20.81,20.83,20.79,20.81,778800.0,11.5065,11.5176,11.4955,11.5065,778800.0
2006-01-10 09:30:00,20.59,20.86,20.59,20.82,715400.0,11.3849,11.5342,11.3849,11.512,715400.0
2006-01-10 09:40:00,20.83,20.85,20.8,20.84,328800.0,11.5176,11.5286,11.501,11.5231,328800.0
2006-01-10 09:50:00,20.83,20.83,20.8,20.82,470200.0,11.5176,11.5176,11.501,11.512,470200.0
2006-01-10 10:00:00,20.82,20.86,20.8,20.82,443400.0,11.512,11.5342,11.501,11.512,443400.0
2006-01-10 10:10:00,20.82,20.83,20.75,20.77,235400.0,11.512,11.5176,11.4733,11.4844,235400.0
2006-01-10 10:20:00,20.77,20.83,20.75,20.81,405200.0,11.4844,11.5176,11.4733,11.5065,405200.0
2006-01-10 10:30:00,20.81,20.82,20.79,20.8,345800.0,11.5065,11.512,11.4955,11.501,345800.0
2006-01-10 10:40:00,20.8,20.8,20.75,20.77,451600.0,11.501,11.501,11.4733,11.4844,451600.0
2006-01-10 10:50:00,20.76,20.79,20.76,20.79,425800.0,11.4789,11.4955,11.4789,11.4955,425800.0
2006-01-10 11:00:00,20.79,20.81,20.78,20.81,286200.0,11.4955,11.5065,11.4899,11.5065,286200.0
2006-01-10 11:10:00,20.81,20.81,20.79,20.8,300000.0,11.5065,11.5065,11.4955,11.501,300000.0
2006-01-10 11:20:00,20.81,20.85,20.8,20.83,308000.0,11.5065,11.5286,11.501,11.5176,308000.0
2006-01-10 11:30:00,20.82,20.86,20.81,20.83,451600.0,11.512,11.5342,11.5065,11.5176,451600.0
2006-01-10 11:40:00,20.83,20.85,20.82,20.82,462600.0,11.5176,11.5286,11.512,11.512,462600.0
2006-01-10 11:50:00,20.82,20.83,20.82,20.82,202600.0,11.512,11.5176,11.512,11.512,202600.0
2006-01-10 12:00:00,20.82,20.83,20.82,20.83,244200.0,11.512,11.5176,11.512,11.5176,244200.0
2006-01-10 12:10:00,20.83,20.84,20.82,20.83,147400.0,11.5176,11.5231,11.512,11.5176,147400.0
2006-01-10 12:20:00,20.83,20.85,20.82,20.83,263000.0,11.5176,11.5286,11.512,11.5176,263000.0
2006-01-10 12:30:00,20.83,20.83,20.82,20.83,124200.0,11.5176,11.5176,11.512,11.5176,124200.0
2006-01-10 12:40:00,20.83,20.83,20.81,20.81,246400.0,11.5176,11.5176,11.5065,11.5065,246400.0
2006-01-10 12:50:00,20.81,20.81,20.78,20.8,325600.0,11.5065,11.5065,11.4899,11.501,325600.0
2006-01-10 13:00:00,20.8,20.82,20.8,20.81,79400.0,11.501,11.512,11.501,11.5065,79400.0
2006-01-10 13:10:00,20.82,20.83,20.81,20.82,189200.0,11.512,11.5176,11.5065,11.512,189200.0
2006-01-10 13:20:00,20.82,20.85,20.82,20.84,193800.0,11.512,11.5286,11.512,11.5231,193800.0
2006-01-10 13:30:00,20.83,20.84,20.78,20.78,293400.0,11.5176,11.5231,11.4899,11.4899,293400.0
2006-01-10 13:40:00,20.78,20.79,20.77,20.78,258800.0,11.4899,11.4955,11.4844,11.4899,258800.0
2006-01-10 13:50:00,20.78,20.79,20.77,20.78,282400.0,11.4899,11.4955,11.4844,11.4899,282400.0
2006-01-10 14:00:00,20.78,20.78,20.75,20.75,275800.0,11.4899,11.4899,11.4733,11.4733,275800.0
2006-01-10 14:10:00,20.75,20.81,20.75,20.81,352000.0,11.4733,11.5065,11.4733,11.5065,352000.0
2006-01-10 14:20:00,20.81,20.81,20.79,20.79,317400.0,11.5065,11.5065,11.4955,11.4955,317400.0
2006-01-10 14:30:00,20.8,20.8,20.75,20.77,337000.0,11.501,11.501,11.4733,11.4844,337000.0
2006-01-10 14:40:00,20.77,20.8,20.77,20.79,183800.0,11.4844,11.501,11.4844,11.4955,183800.0
2006-01-10 14:50:00,20.79,20.8,20.77,20.78,207600.0,11.4955,11.501,11.4844,11.4899,207600.0
2006-01-10 15:00:00,20.78,20.8,20.78,20.78,195200.0,11.4899,11.501,11.4899,11.4899,195200.0
2006-01-10 15:10:00,20.79,20.79,20.76,20.78,250000.0,11.4955,11.4955,11.4789,11.4899,250000.0
2006-01-10 15:20:00,20.78,20.81,20.78,20.81,283200.0,11.4899,11.5065,11.4899,11.5065,283200.0
2006-01-10 15:30:00,20.81,20.83,20.81,20.82,389400.0,11.5065,11.5176,11.5065,11.512,389400.0
2006-01-10 15:40:00,20.82,20.86,20.82,20.85,532200.0,11.512,11.5342,11.512,11.5286,532200.0
2006-01-10 15:50:00,20.85,20.85,20.8,20.84,771200.0,11.5286,11.5286,11.501,11.5231,771200.0
2006-01-11 09:30:00,20.83,20.9,20.82,20.88,562000.0,11.5176,11.5563,11.512,11.5452,562000.0
2006-01-11 09:40:00,20.86,20.9,20.86,20.86,281800.0,11.5342,11.5563,11.5342,11.5342,281800.0
2006-01-11 09:50:00,20.86,20.89,20.85,20.89,209400.0,11.5342,11.5507,11.5286,11.5507,209400.0
2006-01-11 10:00:00,20.89,20.91,20.88,20.88,266000.0,11.5507,11.5618,11.5452,11.5452,266000.0
2006-01-11 10:10:00,20.88,20.88,20.85,20.88,287200.0,11.5452,11.5452,11.5286,11.5452,287200.0
2006-01-11 10:20:00,20.88,20.9,20.86,20.86,156600.0,11.5452,11.5563,11.5342,11.5342,156600.0
2006-01-11 10:30:00,20.86,20.9,20.85,20.85,273400.0,11.5342,11.5563,11.5286,11.5286,273400.0
2006-01-11 10:40:00,20.85,20.85,20.82,20.82,237400.0,11.5286,11.5286,11.512,11.512,237400.0
2006-01-11 10:50:00,20.82,20.83,20.8,20.8,242000.0,11.512,11.5176,11.501,11.501,242000.0
2006-01-11 11:00:00,20.8,20.81,20.79,20.8,266200.0,11.501,11.5065,11.4955,11.501,266200.0
2006-01-11 11:10:00,20.79,20.79,20.77,20.77,254600.0,11.4955,11.4955,11.4844,11.4844,254600.0
2006-01-11 11:20:00,20.77,20.78,20.75,20.75,422600.0,11.4844,11.4899,11.4733,11.4733,422600.0
2006-01-11 11:30:00,20.75,20.81,20.74,20.77,235000.0,11.4733,11.5065,11.4678,11.4844,235000.0
2006-01-11 11:40:00,20.77,20.77,20.74,20.75,132200.0,11.4844,11.4844,11.4678,11.4733,132200.0
2006-01-11 11:50:00,20.75,20.77,20.75,20.75,192600.0,11.4733,11.4844,11.4733,11.4733,192600.0
2006-01-11 12:00:00,20.75,20.78,20.75,20.77,100200.0,11.4733,11.4899,11.4733,11.4844,100200.0
2006-01-11 12:10:00,20.77,20.77,20.74,20.75,97000.0,11.4844,11.4844,11.4678,11.4733,97000.0
2006-01-11 12:20:00,20.75,20.79,20.75,20.78,132400.0,11.4733,11.4955,11.4733,11.4899,132400.0
2006-01-11 12:30:00,20.78,20.79,20.77,20.78,101000.0,11.4899,11.4955,11.4844,11.4899,101000.0
2006-01-11 12:40:00,20.78,20.81,20.77,20.8,212000.0,11.4899,11.5065,11.4844,11.501,212000.0
2006-01-11 12:50:00,20.79,20.82,20.79,20.81,142600.0,11.4955,11.512,11.4955,11.5065,142600.0
2006-01-11 13:00:00,20.8,20.8,20.79,20.79,218200.0,11.501,11.501,11.4955,11.4955,218200.0
2006-01-11 13:10:00,20.79,20.81,20.77,20.78,232400.0,11.4955,11.5065,11.4844,11.4899,232400.0
2006-01-11 13:20:00,20.78,20.79,20.78,20.78,239000.0,11.4899,11.4955,11.4899,11.4899,239000.0
2006-01-11 13:30:00,20.78,20.8,20.76,20.78,123600.0,11.4899,11.501,11.4789,11.4899,123600.0
2006-01-11 13:40:00,20.77,20.79,20.77,20.79,150200.0,11.4844,11.4955,11.4844,11.4955,150200.0
2006-01-11 13:50:00,20.79,20.8,20.77,20.79,367600.0,11.4955,11.501,11.4844,11.4955,367600.0
2006-01-11 14:00:00,20.79,20.8,20.76,20.8,162400.0,11.4955,11.501,11.4789,11.501,162400.0
2006-01-11 14:10:00,20.79,20.81,20.78,20.79,199000.0,11.4955,11.5065,11.4899,11.4955,199000.0
2006-01-11 14:20:00,20.79,20.8,20.77,20.77,132200.0,11.4955,11.501,11.4844,11.4844,132200.0
2006-01-11 14:30:00,20.77,20.79,20.75,20.77,299200.0,11.4844,11.4955,11.4733,11.4844,299200.0
2006-01-11 14:40:00,20.77,20.8,20.77,20.79,299600.0,11.4844,11.501,11.4844,11.4955,299600.0
2006-01-11 14:50:00,20.78,20.85,20.78,20.84,246400.0,11.4899,11.5286,11.4899,11.5231,246400.0
2006-01-11 15:00:00,20.85,20.85,20.83,20.83,230600.0,11.5286,11.5286,11.5176,11.5176,230600.0
2006-01-11 15:10:00,20.84,20.84,20.82,20.82,435800.0,11.5231,11.5231,11.512,11.512,435800.0
2006-01-11 15:20:00,20.82,20.83,20.82,20.82,295400.0,11.512,11.5176,11.512,11.512,295400.0
2006-01-11 15:30:00,20.83,20.84,20.81,20.83,442600.0,11.5176,11.5231,11.5065,11.5176,442600.0
2006-01-11 15:40:00,20.83,20.85,20.83,20.84,464000.0,11.5176,11.5286,11.5176,11.5231,464000.0
2006-01-11 15:50:00,20.84,20.85,20.82,20.84,409800.0,11.5231,11.5286,11.512,11.5231,409800.0
2006-01-12 09:30:00,20.64,20.74,20.64,20.7,1288000.0,11.4125,11.4678,11.4125,11.4457,1288000.0
2006-01-12 09:40:00,20.7,20.73,20.69,20.71,766400.0,11.4457,11.4623,11.4402,11.4512,766400.0
2006-01-12 09:50:00,20.71,20.74,20.7,20.74,446400.0,11.4512,11.4678,11.4457,11.4678,446400.0
2006-01-12 10:00:00,20.73,20.8,20.73,20.78,690400.0,11.4623,11.501,11.4623,11.4899,690400.0
2006-01-12 10:10:00,20.79,20.8,20.77,20.8,358400.0,11.4955,11.501,11.4844,11.501,358400.0
2006-01-12 10:20:00,20.8,20.82,20.78,20.81,328800.0,11.501,11.512,11.4899,11.5065,328800.0
2006-01-12 10:30:00,20.82,20.82,20.75,20.75,524800.0,11.512,11.512,11.4733,11.4733,524800.0
2006-01-12 10:40:00,20.75,20.78,20.72,20.78,337200.0,11.4733,11.4899,11.4568,11.4899,337200.0
2006-01-12 10:50:00,20.77,20.79,20.77,20.77,293600.0,11.4844,11.4955,11.4844,11.4844,293600.0
2006-01-12 11:00:00,20.77,20.78,20.75,20.75,418200.0,11.4844,11.4899,11.4733,11.4733,418200.0
2006-01-12 11:10:00,20.75,20.77,20.74,20.77,306000.0,11.4733,11.4844,11.4678,11.4844,306000.0
2006-01-12 11:20:00,20.77,20.79,20.76,20.77,270400.0,11.4844,11.4955,11.4789,11.4844,270400.0
2006-01-12 11:30:00,20.77,20.78,20.75,20.75,465600.0,11.4844,11.4899,11.4733,11.4733,465600.0
2006-01-12 11:40:00,20.75,20.76,20.73,20.73,146200.0,11.4733,11.4789,11.4623,11.4623,146200.0
2006-01-12 11:50:00,20.74,20.75,20.73,20.74,242600.0,11.4678,11.4733,11.4623,11.4678,242600.0
2006-01-12 12:00:00,20.74,20.76,20.73,20.75,224000.0,11.4678,11.4789,11.4623,11.4733,224000.0
2006-01-12 12:10:00,20.75,20.76,20.71,20.74,319600.0,11.4733,11.4789,11.4512,11.4678,319600.0
2006-01-12 12:20:00,20.73,20.75,20.73,20.75,364800.0,11.4623,11.4733,11.4623,11.4733,364800.0
2006-01-12 12:30:00,20.75,20.75,20.74,20.75,390400.0,11.4733,11.4733,11.4678,11.4733,390400.0
2006-01-12 12:40:00,20.75,20.75,20.74,20.74,194200.0,11.4733,11.4733,11.4678,11.4678,194200.0
2006-01-12 12:50:00,20.74,20.74,20.7,20.7,323400.0,11.4678,11.4678,11.4457,11.4457,323400.0
2006-01-12 13:00:00,20.7,20.73,20.69,20.73,372200.0,11.4457,11.4623,11.4402,11.4623,372200.0
2006-01-12 13:10:00,20.72,20.75,20.72,20.75,175800.0,11.4568,11.4733,11.4568,11.4733,175800.0
2006-01-12 13:20:00,20.74,20.74,20.72,20.72,110800.0,11.4678,11.4678,11.4568,11.4568,110800.0
2006-01-12 13:30:00,20.72,20.73,20.72,20.72,88600.0,11.4568,11.4623,11.4568,11.4568,88600.0
2006-01-12 13:40:00,20.72,20.73,20.72,20.72,526400.0,11.4568,11.4623,11.4568,11.4568,526400.0
2006-01-12 13:50:00,20.72,20.73,20.66,20.66,539800.0,11.4568,11.4623,11.4236,11.4236,539800.0
2006-01-12 14:00:00,20.66,20.68,20.65,20.68,447600.0,11.4236,11.4346,11.418,11.4346,447600.0
2006-01-12 14:10:00,20.68,20.68,20.65,20.68,338200.0,11.4346,11.4346,11.418,11.4346,338200.0
2006-01-12 14:20:00,20.67,20.68,20.66,20.66,428600.0,11.4291,11.4346,11.4236,11.4236,428600.0
2006-01-12 14:30:00,20.66,20.7,20.66,20.7,351200.0,11.4236,11.4457,11.4236,11.4457,351200.0
2006-01-12 14:40:00,20.7,20.71,20.68,20.68,451800.0,11.4457,11.4512,11.4346,11.4346,451800.0
2006-01-12 14:50:00,20.68,20.72,20.68,20.7,396400.0,11.4346,11.4568,11.4346,11.4457,396400.0
2006-01-12 15:00:00,20.7,20.7,20.66,20.68,336000.0,11.4457,11.4457,11.4236,11.4346,336000.0
2006-01-12 15:10:00,20.68,20.69,20.67,20.68,413000.0,11.4346,11.4402,11.4291,11.4346,413000.0
2006-01-12 15:20:00,20.68,20.71,20.67,20.7,394200.0,11.4346,11.4512,11.4291,11.4457,394200.0
2006-01-12 15:30:00,20.71,20.72,20.7,20.71,279800.0,11.4512,11.4568,11.4457,11.4512,279800.0
2006-01-12 15:40:00,20.71,20.72,20.7,20.72,437200.0,11.4512,11.4568,11.4457,11.4568,437200.0
2006-01-12 15:50:00,20.72,20.73,20.7,20.72,660200.0,11.4568,11.4623,11.4457,11.4568,660200.0
2006-01-13 09:30:00,20.69,20.73,20.68,20.72,613000.0,11.4402,11.4623,11.4346,11.4568,613000.0
2006-01-13 09:40:00,20.72,20.78,20.72,20.77,317000.0,11.4568,11.4899,11.4568,11.4844,317000.0
2006-01-13 09:50:00,20.76,20.76,20.73,20.74,212400.0,11.4789,11.4789,11.4623,11.4678,212400.0
2006-01-13 10:00:00,20.74,20.77,20.71,20.77,343200.0,11.4678,11.4844,11.4512,11.4844,343200.0
2006-01-13 10:10:00,20.75,20.78,20.71,20.73,217600.0,11.4733,11.4899,11.4512,11.4623,217600.0
2006-01-13 10:20:00,20.73,20.75,20.53,20.73,186200.0,11.4623,11.4733,11.3517,11.4623,186200.0
2006-01-13 10:30:00,20.72,20.76,20.71,20.74,243800.0,11.4568,11.4789,11.4512,11.4678,243800.0
2006-01-13 10:40:00,20.74,20.75,20.72,20.72,216800.0,11.4678,11.4733,11.4568,11.4568,216800.0
2006-01-13 10:50:00,20.72,20.77,20.71,20.75,338000.0,11.4568,11.4844,11.4512,11.4733,338000.0
2006-01-13 11:00:00,20.75,20.75,20.74,20.75,422400.0,11.4733,11.4733,11.4678,11.4733,422400.0
2006-01-13 11:10:00,20.75,20.75,20.74,20.74,156600.0,11.4733,11.4733,11.4678,11.4678,156600.0
2006-01-13 11:20:00,20.74,20.75,20.72,20.73,158800.0,11.4678,11.4733,11.4568,11.4623,158800.0
2006-01-13 11:30:00,20.73,20.74,20.73,20.73,183200.0,11.4623,11.4678,11.4623,11.4623,183200.0
2006-01-13 11:40:00,20.73,20.73,20.68,20.68,162800.0,11.4623,11.4623,11.4346,11.4346,162800.0
2006-01-13 11:50:00,20.68,20.68,20.59,20.59,231400.0,11.4346,11.4346,11.3849,11.3849,231400.0
2006-01-13 12:00:00,20.59,20.59,20.56,20.56,293200.0,11.3849,11.3849,11.3683,11.3683,293200.0
2006-01-13 12:10:00,20.56,20.6,20.55,20.6,709200.0,11.3683,11.3904,11.3628,11.3904,709200.0
2006-01-13 12:20:00,20.59,20.63,20.59,20.61,142600.0,11.3849,11.407,11.3849,11.3959,142600.0
2006-01-13 12:30:00,20.61,20.64,20.61,20.63,182000.0,11.3959,11.4125,11.3959,11.407,182000.0
2006-01-13 12:40:00,20.63,20.64,20.6,20.61,297600.0,11.407,11.4125,11.3904,11.3959,297600.0
2006-01-13 12:50:00,20.61,20.63,20.61,20.61,244400.0,11.3959,11.407,11.3959,11.3959,244400.0
2006-01-13 13:00:00,20.61,20.65,20.61,20.65,162200.0,11.3959,11.418,11.3959,11.418,162200.0
2006-01-13 13:10:00,20.65,20.66,20.63,20.63,138800.0,11.418,11.4236,11.407,11.407,138800.0
2006-01-13 13:20:00,20.63,20.66,20.63,20.65,106800.0,11.407,11.4236,11.407,11.418,106800.0
2006-01-13 13:30:00,20.65,20.65,20.6,20.63,171400.0,11.418,11.418,11.3904,11.407,171400.0
2006-01-13 13:40:00,20.63,20.64,20.6,20.61,451400.0,11.407,11.4125,11.3904,11.3959,451400.0
2006-01-13 13:50:00,20.61,20.62,20.59,20.61,310600.0,11.3959,11.4015,11.3849,11.3959,310600.0
2006-01-13 14:00:00,20.61,20.61,20.6,20.61,136400.0,11.3959,11.3959,11.3904,11.3959,136400.0
2006-01-13 14:10:00,20.61,20.63,20.6,20.63,216400.0,11.3959,11.407,11.3904,11.407,216400.0
2006-01-13 14:20:00,20.62,20.64,20.61,20.61,91600.0,11.4015,11.4125,11.3959,11.3959,91600.0
2006-01-13 14:30:00,20.61,20.63,20.61,20.63,190600.0,11.3959,11.407,11.3959,11.407,190600.0
2006-01-13 14:40:00,20.63,20.66,20.63,20.63,162000.0,11.407,11.4236,11.407,11.407,162000.0
2006-01-13 14:50:00,20.63,20.64,20.59,20.59,447000.0,11.407,11.4125,11.3849,11.3849,447000.0
2006-01-13 15:00:00,20.6,20.62,20.57,20.6,394800.0,11.3904,11.4015,11.3738,11.3904,394800.0
2006-01-13 15:10:00,20.6,20.61,20.59,20.61,159400.0,11.3904,11.3959,11.3849,11.3959,159400.0
2006-01-13 15:20:00,20.61,20.67,20.61,20.66,292200.0,11.3959,11.4291,11.3959,11.4236,292200.0
2006-01-13 15:30:00,20.66,20.68,20.63,20.66,230400.0,11.4236,11.4346,11.407,11.4236,230400.0
2006-01-13 15:40:00,20.66,20.67,20.64,20.66,235800.0,11.4236,11.4291,11.4125,11.4236,235800.0
2006-01-13 15:50:00,20.65,20.68,20.65,20.67,341600.0,11.418,11.4346,11.418,11.4291,341600.0
2006-01-17 09:30:00,20.54,20.64,20.53,20.56,1024600.0,11.3572,11.4125,11.3517,11.3683,1024600.0
2006-01-17 09:40:00,20.56,20.61,20.54,20.59,455600.0,11.3683,11.3959,11.3572,11.3849,455600.0
2006-01-17 09:50:00,20.58,20.59,20.54,20.57,370200.0,11.3793,11.3849,11.3572,11.3738,370200.0
2006-01-17 10:00:00,20.57,20.59,20.56,20.57,185000.0,11.3738,11.3849,11.3683,11.3738,185000.0
2006-01-17 10:10:00,20.56,20.57,20.54,20.57,269000.0,11.3683,11.3738,11.3572,11.3738,269000.0
2006-01-17 10:20:00,20.57,20.6,20.56,20.56,302200.0,11.3738,11.3904,11.3683,11.3683,302200.0
2006-01-17 10:30:00,20.56,20.57,20.55,20.55,314800.0,11.3683,11.3738,11.3628,11.3628,314800.0
2006-01-17 10:40:00,20.56,20.56,20.54,20.56,206000.0,11.3683,11.3683,11.3572,11.3683,206000.0
2006-01-17 10:50:00,20.56,20.58,20.55,20.58,215600.0,11.3683,11.3793,11.3628,11.3793,215600.0
2006-01-17 11:00:00,20.58,20.59,20.57,20.59,362200.0,11.3793,11.3849,11.3738,11.3849,362200.0
2006-01-17 11:10:00,20.59,20.6,20.55,20.55,243000.0,11.3849,11.3904,11.3628,11.3628,243000.0
2006-01-17 11:20:00,20.55,20.56,20.54,20.56,290800.0,11.3628,11.3683,11.3572,11.3683,290800.0
2006-01-17 11:30:00,20.56,20.57,20.54,20.55,364400.0,11.3683,11.3738,11.3572,11.3628,364400.0
2006-01-17 11:40:00,20.54,20.55,20.51,20.52,243200.0,11.3572,11.3628,11.3406,11.3462,243200.0
2006-01-17 11:50:00,20.51,20.54,20.5,20.53,285600.0,11.3406,11.3572,11.3351,11.3517,285600.0
2006-01-17 12:00:00,20.53,20.53,20.5,20.52,142200.0,11.3517,11.3517,11.3351,11.3462,142200.0
2006-01-17 12:10:00,20.53,20.54,20.5,20.5,269200.0,11.3517,11.3572,11.3351,11.3351,269200.0
2006-01-17 12:20:00,20.5,20.52,20.49,20.52,231600.0,11.3351,11.3462,11.3296,11.3462,231600.0
2006-01-17 12:30:00,20.51,20.55,20.5,20.54,335000.0,11.3406,11.3628,11.3351,11.3572,335000.0
2006-01-17 12:40:00,20.53,20.56,20.53,20.55,146200.0,11.3517,11.3683,11.3517,11.3628,146200.0
2006-01-17 12:50:00,20.55,20.55,20.54,20.54,116200.0,11.3628,11.3628,11.3572,11.3572,116200.0
2006-01-17 13:00:00,20.54,20.54,20.5,20.5,446200.0,11.3572,11.3572,11.3351,11.3351,446200.0
2006-01-17 13:10:00,20.49,20.5,20.46,20.48,311200.0,11.3296,11.3351,11.313,11.324,311200.0
2006-01-17 13:20:00,20.47,20.48,20.45,20.47,280800.0,11.3185,11.324,11.3075,11.3185,280800.0
2006-01-17 13:30:00,20.47,20.48,20.46,20.47,306800.0,11.3185,11.324,11.313,11.3185,306800.0
2006-01-17 13:40:00,20.47,20.47,20.45,20.46,130800.0,11.3185,11.3185,11.3075,11.313,130800.0
2006-01-17 13:50:00,20.46,20.54,20.45,20.5,320600.0,11.313,11.3572,11.3075,11.3351,320600.0
2006-01-17 14:00:00,20.5,20.54,20.5,20.52,202800.0,11.3351,11.3572,11.3351,11.3462,202800.0
2006-01-17 14:10:00,20.52,20.54,20.52,20.53,136200.0,11.3462,11.3572,11.3462,11.3517,136200.0
2006-01-17 14:20:00,20.53,20.53,20.5,20.51,153400.0,11.3517,11.3517,11.3351,11.3406,153400.0
2006-01-17 14:30:00,20.51,20.52,20.5,20.52,107600.0,11.3406,11.3462,11.3351,11.3462,107600.0
2006-01-17 14:40:00,20.52,20.52,20.49,20.5,332200.0,11.3462,11.3462,11.3296,11.3351,332200.0
2006-01-17 14:50:00,20.5,20.51,20.48,20.5,323000.0,11.3351,11.3406,11.324,11.3351,323000.0
2006-01-17 15:00:00,20.51,20.52,20.48,20.49,231800.0,11.3406,11.3462,11.324,11.3296,231800.0
2006-01-17 15:10:00,20.49,20.5,20.48,20.48,174800.0,11.3296,11.3351,11.324,11.324,174800.0
2006-01-17 15:20:00,20.48,20.52,20.48,20.49,337200.0,11.324,11.3462,11.324,11.3296,337200.0
2006-01-17 15:30:00,20.5,20.5,20.48,20.49,209000.0,11.3351,11.3351,11.324,11.3296,209000.0
2006-01-17 15:40:00,20.49,20.52,20.48,20.51,337600.0,11.3296,11.3462,11.324,11.3406,337600.0
2006-01-17 15:50:00,20.51,20.53,20.5,20.52,499800.0,11.3406,11.3517,11.3351,11.3462,499800.0
2006-01-18 09:30:00,20.5,20.5,20.43,20.46,565600.0,11.3351,11.3351,11.2964,11.313,565600.0
2006-01-18 09:40:00,20.46,20.49,20.45,20.47,341000.0,11.313,11.3296,11.3075,11.3185,341000.0
2006-01-18 09:50:00,20.47,20.49,20.4,20.42,372200.0,11.3185,11.3296,11.2798,11.2909,372200.0
2006-01-18 10:00:00,20.42,20.48,20.41,20.45,358200.0,11.2909,11.324,11.2853,11.3075,358200.0
2006-01-18 10:10:00,20.45,20.45,20.4,20.41,281800.0,11.3075,11.3075,11.2798,11.2853,281800.0
2006-01-18 10:20:00,20.41,20.47,20.4,20.46,212400.0,11.2853,11.3185,11.2798,11.313,212400.0
2006-01-18 10:30:00,20.46,20.47,20.4,20.4,151000.0,11.313,11.3185,11.2798,11.2798,151000.0
2006-01-18 10:40:00,20.4,20.46,20.4,20.42,339800.0,11.2798,11.313,11.2798,11.2909,339800.0
2006-01-18 10:50:00,20.41,20.45,20.41,20.43,207600.0,11.2853,11.3075,11.2853,11.2964,207600.0
2006-01-18 11:00:00,20.43,20.43,20.42,20.43,229200.0,11.2964,11.2964,11.2909,11.2964,229200.0
2006-01-18 11:10:00,20.43,20.44,20.4,20.42,226000.0,11.2964,11.3019,11.2798,11.2909,226000.0
2006-01-18 11:20:00,20.42,20.44,20.36,20.38,384800.0,11.2909,11.3019,11.2577,11.2688,384800.0
2006-01-18 11:30:00,20.38,20.38,20.36,20.36,265400.0,11.2688,11.2688,11.2577,11.2577,265400.0
2006-01-18 11:40:00,20.36,20.36,20.3,20.31,363600.0,11.2577,11.2577,11.2245,11.23,363600.0
2006-01-18 11:50:00,20.31,20.35,20.31,20.34,311800.0,11.23,11.2522,11.23,11.2466,311800.0
2006-01-18 12:00:00,20.34,20.43,20.33,20.35,181800.0,11.2466,11.2964,11.2411,11.2522,181800.0
2006-01-18 12:10:00,20.35,20.35,20.34,20.35,176600.0,11.2522,11.2522,11.2466,11.2522,176600.0
2006-01-18 12:20:00,20.34,20.35,20.33,20.34,152400.0,11.2466,11.2522,11.2411,11.2466,152400.0
2006-01-18 12:30:00,20.34,20.35,20.34,20.35,180800.0,11.2466,11.2522,11.2466,11.2522,180800.0
2006-01-18 12:40:00,20.35,20.35,20.33,20.35,158600.0,11.2522,11.2522,11.2411,11.2522,158600.0
2006-01-18 12:50:00,20.35,21.36,20.34,20.34,290000.0,11.2522,11.8106,11.2466,11.2466,290000.0
2006-01-18 13:00:00,20.35,20.36,20.34,20.36,137400.0,11.2522,11.2577,11.2466,11.2577,137400.0
2006-01-18 13:10:00,20.36,20.36,20.33,20.34,397600.0,11.2577,11.2577,11.2411,11.2466,397600.0
2006-01-18 13:20:00,20.34,20.34,20.32,20.32,160400.0,11.2466,11.2466,11.2356,11.2356,160400.0
2006-01-18 13:30:00,20.32,20.35,20.32,20.34,370600.0,11.2356,11.2522,11.2356,11.2466,370600.0
2006-01-18 13:40:00,20.35,20.35,20.33,20.34,204600.0,11.2522,11.2522,11.2411,11.2466,204600.0
2006-01-18 13:50:00,20.34,20.35,20.33,20.34,150600.0,11.2466,11.2522,11.2411,11.2466,150600.0
2006-01-18 14:00:00,20.34,20.39,20.34,20.38,277200.0,11.2466,11.2743,11.2466,11.2688,277200.0
2006-01-18 14:10:00,20.38,20.43,20.38,20.43,209000.0,11.2688,11.2964,11.2688,11.2964,209000.0
2006-01-18 14:20:00,20.43,20.45,20.42,20.44,285200.0,11.2964,11.3075,11.2909,11.3019,285200.0
2006-01-18 14:30:00,20.44,20.46,20.42,20.42,224600.0,11.3019,11.313,11.2909,11.2909,224600.0
2006-01-18 14:40:00,20.42,20.43,20.39,20.4,149800.0,11.2909,11.2964,11.2743,11.2798,149800.0
2006-01-18 14:50:00,20.4,20.4,20.35,20.38,208600.0,11.2798,11.2798,11.2522,11.2688,208600.0
2006-01-18 15:00:00,20.36,20.38,20.36,20.38,324200.0,11.2577,11.2688,11.2577,11.2688,324200.0
2006-01-18 15:10:00,20.38,20.43,20.37,20.41,388200.0,11.2688,11.2964,11.2632,11.2853,388200.0
2006-01-18 15:20:00,20.41,20.43,20.41,20.43,198200.0,11.2853,11.2964,11.2853,11.2964,198200.0
2006-01-18 15:30:00,20.43,20.44,20.36,20.37,483400.0,11.2964,11.3019,11.2577,11.2632,483400.0
2006-01-18 15:40:00,20.38,20.38,20.33,20.38,639400.0,11.2688,11.2688,11.2411,11.2688,639400.0
2006-01-18 15:50:00,20.38,20.45,20.38,20.41,990600.0,11.2688,11.3075,11.2688,11.2853,990600.0
2006-01-19 09:30:00,20.47,20.48,20.38,20.39,404400.0,11.3185,11.324,11.2688,11.2743,404400.0
2006-01-19 09:40:00,20.38,20.43,20.38,20.4,184600.0,11.2688,11.2964,11.2688,11.2798,184600.0
2006-01-19 09:50:00,20.4,20.4,20.35,20.36,271200.0,11.2798,11.2798,11.2522,11.2577,271200.0
2006-01-19 10:00:00,20.36,20.38,20.3,20.34,311800.0,11.2577,11.2688,11.2245,11.2466,311800.0
2006-01-19 10:10:00,20.33,20.36,20.31,20.33,349200.0,11.2411,11.2577,11.23,11.2411,349200.0
2006-01-19 10:20:00,20.33,20.35,20.32,20.33,238000.0,11.2411,11.2522,11.2356,11.2411,238000.0
2006-01-19 10:30:00,20.33,20.34,20.3,20.32,437600.0,11.2411,11.2466,11.2245,11.2356,437600.0
2006-01-19 10:40:00,20.32,20.35,20.31,20.34,180600.0,11.2356,11.2522,11.23,11.2466,180600.0
2006-01-19 10:50:00,20.35,20.36,20.34,20.35,299600.0,11.2522,11.2577,11.2466,11.2522,299600.0
2006-01-19 11:00:00,20.34,20.35,20.34,20.35,119600.0,11.2466,11.2522,11.2466,11.2522,119600.0
2006-01-19 11:10:00,20.35,20.36,20.32,20.32,213000.0,11.2522,11.2577,11.2356,11.2356,213000.0
2006-01-19 11:20:00,20.33,20.39,20.32,20.36,204400.0,11.2411,11.2743,11.2356,11.2577,204400.0
2006-01-19 11:30:00,20.36,20.43,20.36,20.42,409800.0,11.2577,11.2964,11.2577,11.2909,409800.0
2006-01-19 11:40:00,20.42,20.45,20.42,20.44,282200.0,11.2909,11.3075,11.2909,11.3019,282200.0
2006-01-19 11:50:00,20.43,20.47,20.43,20.47,315000.0,11.2964,11.3185,11.2964,11.3185,315000.0
2006-01-19 12:00:00,20.47,20.5,20.45,20.49,451600.0,11.3185,11.3351,11.3075,11.3296,451600.0
2006-01-19 12:10:00,20.49,20.5,20.47,20.49,205000.0,11.3296,11.3351,11.3185,11.3296,205000.0
2006-01-19 12:20:00,20.5,20.53,20.48,20.52,205600.0,11.3351,11.3517,11.324,11.3462,205600.0
2006-01-19 12:30:00,20.53,20.53,20.48,20.49,140800.0,11.3517,11.3517,11.324,11.3296,140800.0
2006-01-19 12:40:00,20.5,20.5,20.48,20.5,151400.0,11.3351,11.3351,11.324,11.3351,151400.0
2006-01-19 12:50:00,20.5,20.52,20.5,20.5,113200.0,11.3351,11.3462,11.3351,11.3351,113200.0
2006-01-19 13:00:00,20.5,20.55,20.5,20.53,243800.0,11.3351,11.3628,11.3351,11.3517,243800.0
2006-01-19 13:10:00,20.53,20.56,20.51,20.53,343000.0,11.3517,11.3683,11.3406,11.3517,343000.0
2006-01-19 13:20:00,20.52,20.54,20.52,20.52,388400.0,11.3462,11.3572,11.3462,11.3462,388400.0
2006-01-19 13:30:00,20.52,20.55,20.52,20.54,98000.0,11.3462,11.3628,11.3462,11.3572,98000.0
2006-01-19 13:40:00,20.55,20.57,20.52,20.55,220400.0,11.3628,11.3738,11.3462,11.3628,220400.0
2006-01-19 13:50:00,20.55,20.55,20.5,20.53,121400.0,11.3628,11.3628,11.3351,11.3517,121400.0
2006-01-19 14:00:00,20.54,20.54,20.5,20.52,114600.0,11.3572,11.3572,11.3351,11.3462,114600.0
2006-01-19 14:10:00,20.52,20.52,20.48,20.48,102400.0,11.3462,11.3462,11.324,11.324,102400.0
2006-01-19 14:20:00,20.48,20.49,20.46,20.46,96600.0,11.324,11.3296,11.313,11.313,96600.0
2006-01-19 14:30:00,20.46,20.48,20.45,20.47,104800.0,11.313,11.324,11.3075,11.3185,104800.0
2006-01-19 14:40:00,20.47,20.48,20.44,20.46,102000.0,11.3185,11.324,11.3019,11.313,102000.0
2006-01-19 14:50:00,20.46,20.5,20.46,20.49,195000.0,11.313,11.3351,11.313,11.3296,195000.0
2006-01-19 15:00:00,20.5,20.5,20.42,20.43,248600.0,11.3351,11.3351,11.2909,11.2964,248600.0
2006-01-19 15:10:00,20.43,20.46,20.43,20.46,278000.0,11.2964,11.313,11.2964,11.313,278000.0
2006-01-19 15:20:00,20.45,20.48,20.44,20.46,218000.0,11.3075,11.324,11.3019,11.313,218000.0
2006-01-19 15:30:00,20.47,20.47,20.45,20.46,202000.0,11.3185,11.3185,11.3075,11.313,202000.0
2006-01-19 15:40:00,20.47,20.5,20.46,20.49,455600.0,11.3185,11.3351,11.313,11.3296,455600.0
2006-01-19 15:50:00,20.49,20.5,20.47,20.48,680600.0,11.3296,11.3351,11.3185,11.324,680600.0
2006-01-20 09:30:00,20.42,20.43,20.35,20.38,1495000.0,11.2909,11.2964,11.2522,11.2688,1495000.0
2006-01-20 09:40:00,20.38,20.38,20.3,20.33,351400.0,11.2688,11.2688,11.2245,11.2411,351400.0
2006-01-20 09:50:00,20.32,20.36,20.31,20.32,247000.0,11.2356,11.2577,11.23,11.2356,247000.0
2006-01-20 10:00:00,20.32,20.34,20.3,20.33,352200.0,11.2356,11.2466,11.2245,11.2411,352200.0
2006-01-20 10:10:00,20.33,20.35,20.3,20.34,223800.0,11.2411,11.2522,11.2245,11.2466,223800.0
2006-01-20 10:20:00,20.33,20.34,20.3,20.31,215000.0,11.2411,11.2466,11.2245,11.23,215000.0
2006-01-20 10:30:00,20.31,20.32,20.28,20.3,277200.0,11.23,11.2356,11.2135,11.2245,277200.0
2006-01-20 10:40:00,20.31,20.31,20.25,20.31,236400.0,11.23,11.23,11.1969,11.23,236400.0
2006-01-20 10:50:00,20.3,20.31,20.25,20.29,296200.0,11.2245,11.23,11.1969,11.219,296200.0
2006-01-20 11:00:00,20.29,20.29,20.25,20.25,459600.0,11.219,11.219,11.1969,11.1969,459600.0
2006-01-20 11:10:00,20.25,20.3,20.25,20.29,574000.0,11.1969,11.2245,11.1969,11.219,574000.0
2006-01-20 11:20:00,20.29,20.34,20.29,20.33,477000.0,11.219,11.2466,11.219,11.2411,477000.0
2006-01-20 11:30:00,20.33,20.34,20.3,20.34,385600.0,11.2411,11.2466,11.2245,11.2466,385600.0
2006-01-20 11:40:00,20.34,20.34,20.26,20.26,240600.0,11.2466,11.2466,11.2024,11.2024,240600.0
2006-01-20 11:50:00,20.28,20.28,20.23,20.24,318400.0,11.2135,11.2135,11.1858,11.1913,318400.0
2006-01-20 12:00:00,20.24,20.25,20.23,20.25,400800.0,11.1913,11.1969,11.1858,11.1969,400800.0
2006-01-20 12:10:00,20.25,20.25,20.22,20.23,373000.0,11.1969,11.1969,11.1803,11.1858,373000.0
2006-01-20 12:20:00,20.22,20.23,20.21,20.22,301200.0,11.1803,11.1858,11.1748,11.1803,301200.0
2006-01-20 12:30:00,20.22,20.25,20.21,20.25,444000.0,11.1803,11.1969,11.1748,11.1969,444000.0
2006-01-20 12:40:00,20.25,20.27,20.21,20.26,243400.0,11.1969,11.2079,11.1748,11.2024,243400.0
2006-01-20 12:50:00,20.26,20.3,20.23,20.29,271400.0,11.2024,11.2245,11.1858,11.219,271400.0
2006-01-20 13:00:00,20.28,20.28,20.21,20.22,347800.0,11.2135,11.2135,11.1748,11.1803,347800.0
2006-01-20 13:10:00,20.22,20.23,20.18,20.18,329000.0,11.1803,11.1858,11.1582,11.1582,329000.0
2006-01-20 13:20:00,20.18,20.19,20.16,20.17,219200.0,11.1582,11.1637,11.1471,11.1526,219200.0
2006-01-20 13:30:00,20.17,20.17,20.1,20.12,905000.0,11.1526,11.1526,11.1139,11.125,905000.0
2006-01-20 13:40:00,20.11,20.12,20.09,20.11,341600.0,11.1195,11.125,11.1084,11.1195,341600.0
2006-01-20 13:50:00,20.1,20.1,20.03,20.08,509400.0,11.1139,11.1139,11.0752,11.1029,509400.0
2006-01-20 14:00:00,20.08,20.1,20.05,20.1,301800.0,11.1029,11.1139,11.0863,11.1139,301800.0
2006-01-20 14:10:00,20.09,20.13,20.06,20.13,373800.0,11.1084,11.1305,11.0918,11.1305,373800.0
2006-01-20 14:20:00,20.13,20.18,20.12,20.17,227200.0,11.1305,11.1582,11.125,11.1526,227200.0
2006-01-20 14:30:00,20.17,20.18,20.14,20.16,298600.0,11.1526,11.1582,11.136,11.1471,298600.0
2006-01-20 14:40:00,20.16,20.18,20.14,20.17,485400.0,11.1471,11.1582,11.136,11.1526,485400.0
2006-01-20 14:50:00,20.17,20.18,20.11,20.12,403600.0,11.1526,11.1582,11.1195,11.125,403600.0
2006-01-20 15:00:00,20.12,20.14,20.11,20.12,348600.0,11.125,11.136,11.1195,11.125,348600.0
2006-01-20 15:10:00,20.12,20.13,20.05,20.06,415000.0,11.125,11.1305,11.0863,11.0918,415000.0
2006-01-20 15:20:00,20.06,20.06,20.02,20.04,495600.0,11.0918,11.0918,11.0697,11.0808,495600.0
2006-01-20 15:30:00,20.04,20.05,20.02,20.03,739400.0,11.0808,11.0863,11.0697,11.0752,739400.0
2006-01-20 15:40:00,20.04,20.06,19.68,20.05,1642000.0,11.0808,11.0918,10.8817,11.0863,1642000.0
2006-01-20 15:50:00,20.05,20.11,20.05,20.06,1390200.0,11.0863,11.1195,11.0863,11.0918,1390200.0
2006-01-23 09:30:00,20.0,20.15,20.0,20.15,687600.0,11.0586,11.1416,11.0586,11.1416,687600.0
2006-01-23 09:40:00,20.16,20.18,20.15,20.16,476600.0,11.1471,11.1582,11.1416,11.1471,476600.0
2006-01-23 09:50:00,20.17,20.18,20.15,20.16,634800.0,11.1526,11.1582,11.1416,11.1471,634800.0
2006-01-23 10:00:00,20.17,20.24,20.15,20.24,459200.0,11.1526,11.1913,11.1416,11.1913,459200.0
2006-01-23 10:10:00,20.24,20.31,20.24,20.26,332400.0,11.1913,11.23,11.1913,11.2024,332400.0
2006-01-23 10:20:00,20.27,20.31,20.25,20.31,467000.0,11.2079,11.23,11.1969,11.23,467000.0
2006-01-23 10:30:00,20.31,20.33,20.28,20.28,382600.0,11.23,11.2411,11.2135,11.2135,382600.0
2006-01-23 10:40:00,20.28,20.28,20.25,20.26,212600.0,11.2135,11.2135,11.1969,11.2024,212600.0
2006-01-23 10:50:00,20.26,20.28,20.25,20.27,273600.0,11.2024,11.2135,11.1969,11.2079,273600.0
2006-01-23 11:00:00,20.27,20.28,20.25,20.27,235000.0,11.2079,11.2135,11.1969,11.2079,235000.0
2006-01-23 11:10:00,20.27,20.29,20.27,20.29,249800.0,11.2079,11.219,11.2079,11.219,249800.0
2006-01-23 11:20:00,20.29,20.3,20.28,20.29,257000.0,11.219,11.2245,11.2135,11.219,257000.0
2006-01-23 11:30:00,20.29,20.33,20.28,20.3,233800.0,11.219,11.2411,11.2135,11.2245,233800.0
2006-01-23 11:40:00,20.3,20.32,20.29,20.3,168400.0,11.2245,11.2356,11.219,11.2245,168400.0
2006-01-23 11:50:00,20.3,20.33,20.3,20.3,179600.0,11.2245,11.2411,11.2245,11.2245,179600.0
2006-01-23 12:00:00,20.3,20.32,20.29,20.3,180800.0,11.2245,11.2356,11.219,11.2245,180800.0
2006-01-23 12:10:00,20.3,20.31,20.29,20.3,340200.0,11.2245,11.23,11.219,11.2245,340200.0
2006-01-23 12:20:00,20.3,20.3,20.27,20.29,237600.0,11.2245,11.2245,11.2079,11.219,237600.0
2006-01-23 12:30:00,20.29,20.3,20.27,20.27,498800.0,11.219,11.2245,11.2079,11.2079,498800.0
2006-01-23 12:40:00,20.28,20.28,20.25,20.25,417200.0,11.2135,11.2135,11.1969,11.1969,417200.0
2006-01-23 12:50:00,20.25,20.25,20.25,20.25,342400.0,11.1969,11.1969,11.1969,11.1969,342400.0
2006-01-23 13:00:00,20.25,20.28,20.25,20.25,260400.0,11.1969,11.2135,11.1969,11.1969,260400.0
2006-01-23 13:10:00,20.26,20.26,20.25,20.25,208600.0,11.2024,11.2024,11.1969,11.1969,208600.0
2006-01-23 13:20:00,20.25,20.27,20.25,20.26,288600.0,11.1969,11.2079,11.1969,11.2024,288600.0
2006-01-23 13:30:00,20.27,20.27,20.25,20.25,233200.0,11.2079,11.2079,11.1969,11.1969,233200.0
2006-01-23 13:40:00,20.26,20.26,20.25,20.25,126000.0,11.2024,11.2024,11.1969,11.1969,126000.0
2006-01-23 13:50:00,20.25,20.27,20.24,20.25,274000.0,11.1969,11.2079,11.1913,11.1969,274000.0
2006-01-23 14:00:00,20.25,20.28,20.25,20.25,129800.0,11.1969,11.2135,11.1969,11.1969,129800.0
2006-01-23 14:10:00,20.25,20.25,20.23,20.24,165800.0,11.1969,11.1969,11.1858,11.1913,165800.0
2006-01-23 14:20:00,20.24,20.28,20.24,20.27,228800.0,11.1913,11.2135,11.1913,11.2079,228800.0
2006-01-23 14:30:00,20.27,20.28,20.25,20.26,226800.0,11.2079,11.2135,11.1969,11.2024,226800.0
2006-01-23 14:40:00,20.26,20.28,20.25,20.26,203200.0,11.2024,11.2135,11.1969,11.2024,203200.0
2006-01-23 14:50:00,20.27,20.27,20.25,20.27,328600.0,11.2079,11.2079,11.1969,11.2079,328600.0
2006-01-23 15:00:00,20.27,20.28,20.25,20.27,384600.0,11.2079,11.2135,11.1969,11.2079,384600.0
2006-01-23 15:10:00,20.27,20.28,20.25,20.28,293800.0,11.2079,11.2135,11.1969,11.2135,293800.0
2006-01-23 15:20:00,20.28,20.32,20.25,20.25,319000.0,11.2135,11.2356,11.1969,11.1969,319000.0
2006-01-23 15:30:00,20.26,20.28,20.25,20.27,349800.0,11.2024,11.2135,11.1969,11.2079,349800.0
2006-01-23 15:40:00,20.27,20.27,20.23,20.24,488600.0,11.2079,11.2079,11.1858,11.1913,488600.0
2006-01-23 15:50:00,20.24,20.25,20.23,20.25,633800.0,11.1913,11.1969,11.1858,11.1969,633800.0
2006-01-24 09:30:00,20.6,20.65,20.56,20.57,1457800.0,11.3904,11.418,11.3683,11.3738,1457800.0
2006-01-24 09:40:00,20.57,20.6,20.54,20.58,469000.0,11.3738,11.3904,11.3572,11.3793,469000.0
2006-01-24 09:50:00,20.58,20.6,20.51,20.51,550000.0,11.3793,11.3904,11.3406,11.3406,550000.0
2006-01-24 10:00:00,20.51,20.52,20.45,20.46,510800.0,11.3406,11.3462,11.3075,11.313,510800.0
2006-01-24 10:10:00,20.46,20.5,20.46,20.46,268600.0,11.313,11.3351,11.313,11.313,268600.0
2006-01-24 10:20:00,20.46,20.47,20.42,20.44,336400.0,11.313,11.3185,11.2909,11.3019,336400.0
2006-01-24 10:30:00,20.45,20.45,20.4,20.4,414000.0,11.3075,11.3075,11.2798,11.2798,414000.0
2006-01-24 10:40:00,20.4,20.44,20.4,20.44,617600.0,11.2798,11.3019,11.2798,11.3019,617600.0
2006-01-24 10:50:00,20.43,20.45,20.4,20.4,341400.0,11.2964,11.3075,11.2798,11.2798,341400.0
2006-01-24 11:00:00,20.4,20.43,20.4,20.41,281600.0,11.2798,11.2964,11.2798,11.2853,281600.0
2006-01-24 11:10:00,20.41,20.42,20.39,20.41,346000.0,11.2853,11.2909,11.2743,11.2853,346000.0
2006-01-24 11:20:00,20.4,20.43,20.39,20.42,547400.0,11.2798,11.2964,11.2743,11.2909,547400.0
2006-01-24 11:30:00,20.42,20.42,20.38,20.4,347600.0,11.2909,11.2909,11.2688,11.2798,347600.0
2006-01-24 11:40:00,20.4,20.41,20.38,20.39,239600.0,11.2798,11.2853,11.2688,11.2743,239600.0
2006-01-24 11:50:00,20.39,20.39,20.36,20.36,137800.0,11.2743,11.2743,11.2577,11.2577,137800.0
2006-01-24 12:00:00,20.36,20.38,20.35,20.38,279200.0,11.2577,11.2688,11.2522,11.2688,279200.0
2006-01-24 12:10:00,20.38,20.43,20.38,20.4,338200.0,11.2688,11.2964,11.2688,11.2798,338200.0
2006-01-24 12:20:00,20.39,20.42,20.39,20.41,238400.0,11.2743,11.2909,11.2743,11.2853,238400.0
2006-01-24 12:30:00,20.41,20.45,20.39,20.45,302400.0,11.2853,11.3075,11.2743,11.3075,302400.0
2006-01-24 12:40:00,20.45,20.46,20.42,20.44,156800.0,11.3075,11.313,11.2909,11.3019,156800.0
2006-01-24 12:50:00,20.43,20.49,20.43,20.47,312600.0,11.2964,11.3296,11.2964,11.3185,312600.0
2006-01-24 13:00:00,20.49,20.5,20.43,20.43,189000.0,11.3296,11.3351,11.2964,11.2964,189000.0
2006-01-24 13:10:00,20.43,20.47,20.43,20.45,90000.0,11.2964,11.3185,11.2964,11.3075,90000.0
2006-01-24 13:20:00,20.46,20.46,20.43,20.45,75200.0,11.313,11.313,11.2964,11.3075,75200.0
2006-01-24 13:30:00,20.45,20.47,20.44,20.46,124600.0,11.3075,11.3185,11.3019,11.313,124600.0
2006-01-24 13:40:00,20.46,20.47,20.45,20.46,88800.0,11.313,11.3185,11.3075,11.313,88800.0
2006-01-24 13:50:00,20.47,20.57,20.47,20.55,356000.0,11.3185,11.3738,11.3185,11.3628,356000.0
2006-01-24 14:00:00,20.55,20.59,20.54,20.58,392400.0,11.3628,11.3849,11.3572,11.3793,392400.0
2006-01-24 14:10:00,20.57,20.6,20.57,20.57,318000.0,11.3738,11.3904,11.3738,11.3738,318000.0
2006-01-24 14:20:00,20.58,20.59,20.52,20.53,384400.0,11.3793,11.3849,11.3462,11.3517,384400.0
2006-01-24 14:30:00,20.53,20.55,20.51,20.52,390000.0,11.3517,11.3628,11.3406,11.3462,390000.0
2006-01-24 14:40:00,20.53,20.54,20.5,20.5,315600.0,11.3517,11.3572,11.3351,11.3351,315600.0
2006-01-24 14:50:00,20.5,20.52,20.49,20.5,500600.0,11.3351,11.3462,11.3296,11.3351,500600.0
2006-01-24 15:00:00,20.5,20.52,20.47,20.48,328600.0,11.3351,11.3462,11.3185,11.324,328600.0
2006-01-24 15:10:00,20.47,20.47,20.41,20.43,423600.0,11.3185,11.3185,11.2853,11.2964,423600.0
2006-01-24 15:20:00,20.43,20.49,20.43,20.49,453400.0,11.2964,11.3296,11.2964,11.3296,453400.0
2006-01-24 15:30:00,20.49,20.51,20.49,20.5,528200.0,11.3296,11.3406,11.3296,11.3351,528200.0
2006-01-24 15:40:00,20.5,20.5,20.43,20.44,636000.0,11.3351,11.3351,11.2964,11.3019,636000.0
2006-01-24 15:50:00,20.44,20.47,20.43,20.45,1068000.0,11.3019,11.3185,11.2964,11.3075,1068000.0
2006-01-25 09:30:00,20.57,20.59,20.45,20.54,863000.0,11.3738,11.3849,11.3075,11.3572,863000.0
2006-01-25 09:40:00,20.54,20.58,20.53,20.57,374600.0,11.3572,11.3793,11.3517,11.3738,374600.0
2006-01-25 09:50:00,20.58,20.58,20.55,20.56,354800.0,11.3793,11.3793,11.3628,11.3683,354800.0
2006-01-25 10:00:00,20.56,20.57,20.53,20.56,225800.0,11.3683,11.3738,11.3517,11.3683,225800.0
2006-01-25 10:10:00,20.56,20.57,20.53,20.54,312400.0,11.3683,11.3738,11.3517,11.3572,312400.0
2006-01-25 10:20:00,20.54,20.55,20.5,20.55,444000.0,11.3572,11.3628,11.3351,11.3628,444000.0
2006-01-25 10:30:00,20.55,20.57,20.53,20.56,420600.0,11.3628,11.3738,11.3517,11.3683,420600.0
2006-01-25 10:40:00,20.56,20.58,20.53,20.55,381600.0,11.3683,11.3793,11.3517,11.3628,381600.0
2006-01-25 10:50:00,20.55,20.57,20.53,20.57,243000.0,11.3628,11.3738,11.3517,11.3738,243000.0
2006-01-25 11:00:00,20.56,20.58,20.55,20.55,282600.0,11.3683,11.3793,11.3628,11.3628,282600.0
2006-01-25 11:10:00,20.56,20.57,20.53,20.57,204800.0,11.3683,11.3738,11.3517,11.3738,204800.0
2006-01-25 11:20:00,20.57,20.59,20.55,20.58,401400.0,11.3738,11.3849,11.3628,11.3793,401400.0
2006-01-25 11:30:00,20.57,20.58,20.55,20.56,305000.0,11.3738,11.3793,11.3628,11.3683,305000.0
2006-01-25 11:40:00,20.56,20.57,20.54,20.55,477800.0,11.3683,11.3738,11.3572,11.3628,477800.0
2006-01-25 11:50:00,20.54,20.56,20.53,20.55,194000.0,11.3572,11.3683,11.3517,11.3628,194000.0
2006-01-25 12:00:00,20.56,20.56,20.54,20.56,255600.0,11.3683,11.3683,11.3572,11.3683,255600.0
2006-01-25 12:10:00,20.55,20.56,20.53,20.54,499600.0,11.3628,11.3683,11.3517,11.3572,499600.0
2006-01-25 12:20:00,20.55,20.55,20.53,20.53,374400.0,11.3628,11.3628,11.3517,11.3517,374400.0
2006-01-25 12:30:00,20.53,20.58,20.53,20.54,341000.0,11.3517,11.3793,11.3517,11.3572,341000.0
2006-01-25 12:40:00,20.54,20.58,20.54,20.56,211200.0,11.3572,11.3793,11.3572,11.3683,211200.0
2006-01-25 12:50:00,20.56,20.58,20.55,20.57,200800.0,11.3683,11.3793,11.3628,11.3738,200800.0
2006-01-25 13:00:00,20.57,20.6,20.56,20.57,198800.0,11.3738,11.3904,11.3683,11.3738,198800.0
2006-01-25 13:10:00,20.57,20.59,20.56,20.58,210400.0,11.3738,11.3849,11.3683,11.3793,210400.0
2006-01-25 13:20:00,20.58,20.6,20.54,20.57,415200.0,11.3793,11.3904,11.3572,11.3738,415200.0
2006-01-25 13:30:00,20.57,20.57,20.53,20.54,84400.0,11.3738,11.3738,11.3517,11.3572,84400.0
2006-01-25 13:40:00,20.54,20.56,20.5,20.52,118600.0,11.3572,11.3683,11.3351,11.3462,118600.0
2006-01-25 13:50:00,20.52,20.54,20.51,20.54,121800.0,11.3462,11.3572,11.3406,11.3572,121800.0
2006-01-25 14:00:00,20.54,20.58,20.51,20.57,238200.0,11.3572,11.3793,11.3406,11.3738,238200.0
2006-01-25 14:10:00,20.57,20.57,20.54,20.55,215200.0,11.3738,11.3738,11.3572,11.3628,215200.0
2006-01-25 14:20:00,20.56,20.58,20.54,20.54,234600.0,11.3683,11.3793,11.3572,11.3572,234600.0
2006-01-25 14:30:00,20.54,20.56,20.53,20.54,242000.0,11.3572,11.3683,11.3517,11.3572,242000.0
2006-01-25 14:40:00,20.54,20.56,20.52,20.53,342800.0,11.3572,11.3683,11.3462,11.3517,342800.0
2006-01-25 14:50:00,20.53,20.55,20.52,20.55,387000.0,11.3517,11.3628,11.3462,11.3628,387000.0
2006-01-25 15:00:00,20.55,20.57,20.54,20.56,314200.0,11.3628,11.3738,11.3572,11.3683,314200.0
2006-01-25 15:10:00,20.56,20.58,20.54,20.58,336400.0,11.3683,11.3793,11.3572,11.3793,336400.0
2006-01-25 15:20:00,20.58,20.6,20.57,20.59,463400.0,11.3793,11.3904,11.3738,11.3849,463400.0
2006-01-25 15:30:00,20.59,20.6,20.55,20.57,404600.0,11.3849,11.3904,11.3628,11.3738,404600.0
2006-01-25 15:40:00,20.57,20.59,20.56,20.57,431400.0,11.3738,11.3849,11.3683,11.3738,431400.0
2006-01-25 15:50:00,20.57,20.59,20.56,20.59,558800.0,11.3738,11.3849,11.3683,11.3849,558800.0
2006-01-26 09:30:00,20.64,20.65,20.58,20.64,812400.0,11.4125,11.418,11.3793,11.4125,812400.0
2006-01-26 09:40:00,20.64,20.66,20.63,20.66,885200.0,11.4125,11.4236,11.407,11.4236,885200.0
2006-01-26 09:50:00,20.66,20.68,20.65,20.66,218400.0,11.4236,11.4346,11.418,11.4236,218400.0
2006-01-26 10:00:00,20.66,20.73,20.65,20.73,738000.0,11.4236,11.4623,11.418,11.4623,738000.0
2006-01-26 10:10:00,20.73,20.73,20.68,20.68,594600.0,11.4623,11.4623,11.4346,11.4346,594600.0
2006-01-26 10:20:00,20.68,20.7,20.66,20.66,208800.0,11.4346,11.4457,11.4236,11.4236,208800.0
2006-01-26 10:30:00,20.66,20.7,20.66,20.69,276800.0,11.4236,11.4457,11.4236,11.4402,276800.0
2006-01-26 10:40:00,20.7,20.72,20.68,20.71,510000.0,11.4457,11.4568,11.4346,11.4512,510000.0
2006-01-26 10:50:00,20.71,20.75,20.71,20.74,496200.0,11.4512,11.4733,11.4512,11.4678,496200.0
2006-01-26 11:00:00,20.74,20.75,20.72,20.73,573400.0,11.4678,11.4733,11.4568,11.4623,573400.0
2006-01-26 11:10:00,20.73,20.75,20.73,20.74,277000.0,11.4623,11.4733,11.4623,11.4678,277000.0
2006-01-26 11:20:00,20.74,20.75,20.73,20.75,435400.0,11.4678,11.4733,11.4623,11.4733,435400.0
2006-01-26 11:30:00,20.75,20.79,20.74,20.76,403000.0,11.4733,11.4955,11.4678,11.4789,403000.0
2006-01-26 11:40:00,20.76,20.78,20.75,20.75,197000.0,11.4789,11.4899,11.4733,11.4733,197000.0
2006-01-26 11:50:00,20.75,20.75,20.73,20.74,132000.0,11.4733,11.4733,11.4623,11.4678,132000.0
2006-01-26 12:00:00,20.74,20.75,20.73,20.75,239800.0,11.4678,11.4733,11.4623,11.4733,239800.0
2006-01-26 12:10:00,20.75,20.75,20.7,20.71,317800.0,11.4733,11.4733,11.4457,11.4512,317800.0
2006-01-26 12:20:00,20.71,20.71,20.7,20.71,340200.0,11.4512,11.4512,11.4457,11.4512,340200.0
2006-01-26 12:30:00,20.7,20.72,20.7,20.72,324200.0,11.4457,11.4568,11.4457,11.4568,324200.0
2006-01-26 12:40:00,20.72,20.72,20.7,20.7,142200.0,11.4568,11.4568,11.4457,11.4457,142200.0
2006-01-26 12:50:00,20.7,20.7,20.66,20.66,191600.0,11.4457,11.4457,11.4236,11.4236,191600.0
2006-01-26 13:00:00,20.66,20.68,20.65,20.66,225600.0,11.4236,11.4346,11.418,11.4236,225600.0
2006-01-26 13:10:00,20.66,20.68,20.65,20.66,158800.0,11.4236,11.4346,11.418,11.4236,158800.0
2006-01-26 13:20:00,20.67,20.67,20.63,20.64,225400.0,11.4291,11.4291,11.407,11.4125,225400.0
2006-01-26 13:30:00,20.64,20.67,20.64,20.65,275000.0,11.4125,11.4291,11.4125,11.418,275000.0
2006-01-26 13:40:00,20.67,20.68,20.63,20.67,306200.0,11.4291,11.4346,11.407,11.4291,306200.0
2006-01-26 13:50:00,20.67,20.69,20.67,20.68,190600.0,11.4291,11.4402,11.4291,11.4346,190600.0
2006-01-26 14:00:00,20.68,20.72,20.67,20.7,362200.0,11.4346,11.4568,11.4291,11.4457,362200.0
2006-01-26 14:10:00,20.69,20.73,20.68,20.69,423000.0,11.4402,11.4623,11.4346,11.4402,423000.0
2006-01-26 14:20:00,20.68,20.71,20.68,20.69,186600.0,11.4346,11.4512,11.4346,11.4402,186600.0
2006-01-26 14:30:00,20.68,20.69,20.67,20.68,146400.0,11.4346,11.4402,11.4291,11.4346,146400.0
2006-01-26 14:40:00,20.68,20.74,20.68,20.73,345200.0,11.4346,11.4678,11.4346,11.4623,345200.0
2006-01-26 14:50:00,20.74,20.75,20.73,20.73,265600.0,11.4678,11.4733,11.4623,11.4623,265600.0
2006-01-26 15:00:00,20.72,20.74,20.7,20.71,234600.0,11.4568,11.4678,11.4457,11.4512,234600.0
2006-01-26 15:10:00,20.71,20.72,20.7,20.72,208000.0,11.4512,11.4568,11.4457,11.4568,208000.0
2006-01-26 15:20:00,20.71,20.74,20.7,20.73,342400.0,11.4512,11.4678,11.4457,11.4623,342400.0
2006-01-26 15:30:00,20.73,20.73,20.7,20.71,360000.0,11.4623,11.4623,11.4457,11.4512,360000.0
2006-01-26 15:40:00,20.71,20.72,20.71,20.72,536400.0,11.4512,11.4568,11.4512,11.4568,536400.0
2006-01-26 15:50:00,20.72,20.74,20.69,20.73,629600.0,11.4568,11.4678,11.4402,11.4623,629600.0
2006-01-27 09:30:00,20.74,20.74,20.63,20.63,599200.0,11.4678,11.4678,11.407,11.407,599200.0
2006-01-27 09:40:00,20.63,20.68,20.61,20.66,433200.0,11.407,11.4346,11.3959,11.4236,433200.0
2006-01-27 09:50:00,20.66,20.74,20.66,20.74,386400.0,11.4236,11.4678,11.4236,11.4678,386400.0
2006-01-27 10:00:00,20.74,20.87,20.74,20.86,517400.0,11.4678,11.5397,11.4678,11.5342,517400.0
2006-01-27 10:10:00,20.86,20.86,20.8,20.84,342000.0,11.5342,11.5342,11.501,11.5231,342000.0
2006-01-27 10:20:00,20.84,20.86,20.84,20.84,1271200.0,11.5231,11.5342,11.5231,11.5231,1271200.0
2006-01-27 10:30:00,20.84,20.86,20.84,20.85,481200.0,11.5231,11.5342,11.5231,11.5286,481200.0
2006-01-27 10:40:00,20.85,20.86,20.85,20.86,274800.0,11.5286,11.5342,11.5286,11.5342,274800.0
2006-01-27 10:50:00,20.86,20.88,20.85,20.86,419800.0,11.5342,11.5452,11.5286,11.5342,419800.0
2006-01-27 11:00:00,20.85,20.88,20.84,20.86,281800.0,11.5286,11.5452,11.5231,11.5342,281800.0
2006-01-27 11:10:00,20.86,20.9,20.86,20.89,334200.0,11.5342,11.5563,11.5342,11.5507,334200.0
2006-01-27 11:20:00,20.88,20.93,20.87,20.92,425400.0,11.5452,11.5729,11.5397,11.5673,425400.0
2006-01-27 11:30:00,20.92,20.92,20.9,20.9,551800.0,11.5673,11.5673,11.5563,11.5563,551800.0
2006-01-27 11:40:00,20.9,20.92,20.88,20.91,244600.0,11.5563,11.5673,11.5452,11.5618,244600.0
2006-01-27 11:50:00,20.91,20.97,20.91,20.95,360400.0,11.5618,11.595,11.5618,11.5839,360400.0
2006-01-27 12:00:00,20.95,20.95,20.9,20.91,335200.0,11.5839,11.5839,11.5563,11.5618,335200.0
2006-01-27 12:10:00,20.9,20.91,20.89,20.9,159000.0,11.5563,11.5618,11.5507,11.5563,159000.0
2006-01-27 12:20:00,20.9,20.93,20.9,20.91,146600.0,11.5563,11.5729,11.5563,11.5618,146600.0
2006-01-27 12:30:00,20.9,20.92,20.9,20.91,111400.0,11.5563,11.5673,11.5563,11.5618,111400.0
2006-01-27 12:40:00,20.92,20.95,20.92,20.94,250000.0,11.5673,11.5839,11.5673,11.5784,250000.0
2006-01-27 12:50:00,20.94,20.94,20.92,20.93,168600.0,11.5784,11.5784,11.5673,11.5729,168600.0
2006-01-27 13:00:00,20.93,20.93,20.88,20.89,133800.0,11.5729,11.5729,11.5452,11.5507,133800.0
2006-01-27 13:10:00,20.89,20.91,20.88,20.9,153800.0,11.5507,11.5618,11.5452,11.5563,153800.0
2006-01-27 13:20:00,20.9,20.91,20.9,20.9,80600.0,11.5563,11.5618,11.5563,11.5563,80600.0
2006-01-27 13:30:00,20.9,20.91,20.87,20.89,163000.0,11.5563,11.5618,11.5397,11.5507,163000.0
2006-01-27 13:40:00,20.89,20.91,20.87,20.9,163000.0,11.5507,11.5618,11.5397,11.5563,163000.0
2006-01-27 13:50:00,20.9,20.93,20.9,20.92,130800.0,11.5563,11.5729,11.5563,11.5673,130800.0
2006-01-27 14:00:00,20.91,20.93,20.9,20.91,251000.0,11.5618,11.5729,11.5563,11.5618,251000.0
2006-01-27 14:10:00,20.91,20.92,20.9,20.91,214200.0,11.5618,11.5673,11.5563,11.5618,214200.0
2006-01-27 14:20:00,20.91,20.92,20.9,20.91,186400.0,11.5618,11.5673,11.5563,11.5618,186400.0
2006-01-27 14:30:00,20.91,20.91,20.88,20.88,248600.0,11.5618,11.5618,11.5452,11.5452,248600.0
2006-01-27 14:40:00,20.88,20.91,20.87,20.9,170000.0,11.5452,11.5618,11.5397,11.5563,170000.0
2006-01-27 14:50:00,20.9,20.93,20.89,20.93,239200.0,11.5563,11.5729,11.5507,11.5729,239200.0
2006-01-27 15:00:00,20.93,20.95,20.92,20.95,246200.0,11.5729,11.5839,11.5673,11.5839,246200.0
2006-01-27 15:10:00,20.94,21.0,20.94,20.99,674600.0,11.5784,11.6116,11.5784,11.606,674600.0
2006-01-27 15:20:00,20.99,20.99,20.98,20.99,246000.0,11.606,11.606,11.6005,11.606,246000.0
2006-01-27 15:30:00,20.98,21.0,20.98,20.99,290200.0,11.6005,11.6116,11.6005,11.606,290200.0
2006-01-27 15:40:00,20.99,20.99,20.98,20.99,427800.0,11.606,11.606,11.6005,11.606,427800.0
2006-01-27 15:50:00,20.99,20.99,20.95,20.97,790000.0,11.606,11.606,11.5839,11.595,790000.0
2006-01-30 09:30:00,20.93,20.98,20.84,20.85,609000.0,11.5729,11.6005,11.5231,11.5286,609000.0
2006-01-30 09:40:00,20.86,20.86,20.79,20.84,392800.0,11.5342,11.5342,11.4955,11.5231,392800.0
2006-01-30 09:50:00,20.84,20.97,20.83,20.9,533400.0,11.5231,11.595,11.5176,11.5563,533400.0
2006-01-30 10:00:00,20.9,20.92,20.88,20.89,224000.0,11.5563,11.5673,11.5452,11.5507,224000.0
2006-01-30 10:10:00,20.89,20.92,20.88,20.89,187000.0,11.5507,11.5673,11.5452,11.5507,187000.0
2006-01-30 10:20:00,20.9,20.91,20.89,20.9,186600.0,11.5563,11.5618,11.5507,11.5563,186600.0
2006-01-30 10:30:00,20.9,20.93,20.9,20.92,126600.0,11.5563,11.5729,11.5563,11.5673,126600.0
2006-01-30 10:40:00,20.92,20.93,20.89,20.9,163000.0,11.5673,11.5729,11.5507,11.5563,163000.0
2006-01-30 10:50:00,20.9,20.91,20.89,20.89,126400.0,11.5563,11.5618,11.5507,11.5507,126400.0
2006-01-30 11:00:00,20.88,20.89,20.85,20.86,697000.0,11.5452,11.5507,11.5286,11.5342,697000.0
2006-01-30 11:10:00,20.86,20.88,20.84,20.85,257200.0,11.5342,11.5452,11.5231,11.5286,257200.0
2006-01-30 11:20:00,20.85,20.86,20.85,20.85,192600.0,11.5286,11.5342,11.5286,11.5286,192600.0
2006-01-30 11:30:00,20.85,20.86,20.85,20.85,122000.0,11.5286,11.5342,11.5286,11.5286,122000.0
2006-01-30 11:40:00,20.86,20.86,20.85,20.86,125200.0,11.5342,11.5342,11.5286,11.5342,125200.0
2006-01-30 11:50:00,20.85,20.88,20.85,20.86,149800.0,11.5286,11.5452,11.5286,11.5342,149800.0
2006-01-30 12:00:00,20.86,20.86,20.84,20.85,214600.0,11.5342,11.5342,11.5231,11.5286,214600.0
2006-01-30 12:10:00,20.85,20.88,20.84,20.87,208000.0,11.5286,11.5452,11.5231,11.5397,208000.0
2006-01-30 12:20:00,20.87,20.89,20.86,20.88,213000.0,11.5397,11.5507,11.5342,11.5452,213000.0
2006-01-30 12:30:00,20.88,20.9,20.86,20.86,231400.0,11.5452,11.5563,11.5342,11.5342,231400.0
2006-01-30 12:40:00,20.87,20.88,20.85,20.86,418600.0,11.5397,11.5452,11.5286,11.5342,418600.0
2006-01-30 12:50:00,20.87,20.87,20.84,20.84,283800.0,11.5397,11.5397,11.5231,11.5231,283800.0
2006-01-30 13:00:00,20.84,20.85,20.84,20.85,160600.0,11.5231,11.5286,11.5231,11.5286,160600.0
2006-01-30 13:10:00,20.86,20.86,20.81,20.82,209000.0,11.5342,11.5342,11.5065,11.512,209000.0
2006-01-30 13:20:00,20.82,20.82,20.78,20.8,268800.0,11.512,11.512,11.4899,11.501,268800.0
2006-01-30 13:30:00,20.81,20.81,20.78,20.78,272600.0,11.5065,11.5065,11.4899,11.4899,272600.0
2006-01-30 13:40:00,20.78,20.86,20.78,20.8,202400.0,11.4899,11.5342,11.4899,11.501,202400.0
2006-01-30 13:50:00,20.79,20.8,20.77,20.8,393400.0,11.4955,11.501,11.4844,11.501,393400.0
2006-01-30 14:00:00,20.79,20.8,20.78,20.8,150600.0,11.4955,11.501,11.4899,11.501,150600.0
2006-01-30 14:10:00,20.8,20.81,20.78,20.8,192400.0,11.501,11.5065,11.4899,11.501,192400.0
2006-01-30 14:20:00,20.8,20.81,20.79,20.81,150600.0,11.501,11.5065,11.4955,11.5065,150600.0
2006-01-30 14:30:00,20.81,20.83,20.8,20.83,157800.0,11.5065,11.5176,11.501,11.5176,157800.0
2006-01-30 14:40:00,20.83,20.83,20.8,20.8,245600.0,11.5176,11.5176,11.501,11.501,245600.0
2006-01-30 14:50:00,20.81,20.85,20.8,20.85,254400.0,11.5065,11.5286,11.501,11.5286,254400.0
2006-01-30 15:00:00,20.85,20.86,20.83,20.85,319400.0,11.5286,11.5342,11.5176,11.5286,319400.0
2006-01-30 15:10:00,20.84,20.85,20.83,20.84,263000.0,11.5231,11.5286,11.5176,11.5231,263000.0
2006-01-30 15:20:00,20.85,20.86,20.83,20.86,444800.0,11.5286,11.5342,11.5176,11.5342,444800.0
2006-01-30 15:30:00,20.85,20.87,20.84,20.86,464000.0,11.5286,11.5397,11.5231,11.5342,464000.0
2006-01-30 15:40:00,20.86,20.86,20.84,20.85,478200.0,11.5342,11.5342,11.5231,11.5286,478200.0
2006-01-30 15:50:00,20.85,20.88,20.84,20.86,655800.0,11.5286,11.5452,11.5231,11.5342,655800.0
2006-01-31 09:30:00,20.87,20.87,20.81,20.83,658000.0,11.5397,11.5397,11.5065,11.5176,658000.0
2006-01-31 09:40:00,20.84,20.85,20.79,20.81,380400.0,11.5231,11.5286,11.4955,11.5065,380400.0
2006-01-31 09:50:00,20.82,20.82,20.76,20.8,241800.0,11.512,11.512,11.4789,11.501,241800.0
2006-01-31 10:00:00,20.8,20.84,20.77,20.81,305400.0,11.501,11.5231,11.4844,11.5065,305400.0
2006-01-31 10:10:00,20.81,20.85,20.8,20.84,288600.0,11.5065,11.5286,11.501,11.5231,288600.0
2006-01-31 10:20:00,20.84,20.85,20.82,20.84,217000.0,11.5231,11.5286,11.512,11.5231,217000.0
2006-01-31 10:30:00,20.85,20.85,20.81,20.81,310200.0,11.5286,11.5286,11.5065,11.5065,310200.0
2006-01-31 10:40:00,20.81,20.83,20.79,20.81,283000.0,11.5065,11.5176,11.4955,11.5065,283000.0
2006-01-31 10:50:00,20.81,20.81,20.77,20.81,279200.0,11.5065,11.5065,11.4844,11.5065,279200.0
2006-01-31 11:00:00,20.8,20.81,20.77,20.77,272600.0,11.501,11.5065,11.4844,11.4844,272600.0
2006-01-31 11:10:00,20.77,20.8,20.77,20.77,260800.0,11.4844,11.501,11.4844,11.4844,260800.0
2006-01-31 11:20:00,20.77,20.78,20.76,20.76,159000.0,11.4844,11.4899,11.4789,11.4789,159000.0
2006-01-31 11:30:00,20.76,20.76,20.74,20.74,137600.0,11.4789,11.4789,11.4678,11.4678,137600.0
2006-01-31 11:40:00,20.74,20.8,20.74,20.75,569000.0,11.4678,11.501,11.4678,11.4733,569000.0
2006-01-31 11:50:00,20.75,20.76,20.68,20.71,172200.0,11.4733,11.4789,11.4346,11.4512,172200.0
2006-01-31 12:00:00,20.71,20.74,20.68,20.73,175200.0,11.4512,11.4678,11.4346,11.4623,175200.0
2006-01-31 12:10:00,20.73,20.73,20.71,20.73,132400.0,11.4623,11.4623,11.4512,11.4623,132400.0
2006-01-31 12:20:00,20.72,20.73,20.7,20.71,243000.0,11.4568,11.4623,11.4457,11.4512,243000.0
2006-01-31 12:30:00,20.72,20.72,20.66,20.67,160000.0,11.4568,11.4568,11.4236,11.4291,160000.0
2006-01-31 12:40:00,20.67,20.68,20.66,20.67,158000.0,11.4291,11.4346,11.4236,11.4291,158000.0
2006-01-31 12:50:00,20.68,20.68,20.64,20.65,137200.0,11.4346,11.4346,11.4125,11.418,137200.0
2006-01-31 13:00:00,20.65,20.67,20.65,20.66,117600.0,11.418,11.4291,11.418,11.4236,117600.0
2006-01-31 13:10:00,20.66,20.68,20.66,20.67,70800.0,11.4236,11.4346,11.4236,11.4291,70800.0
2006-01-31 13:20:00,20.67,20.68,20.66,20.68,105200.0,11.4291,11.4346,11.4236,11.4346,105200.0
2006-01-31 13:30:00,20.67,20.68,20.64,20.65,112800.0,11.4291,11.4346,11.4125,11.418,112800.0
2006-01-31 13:40:00,20.65,20.65,20.63,20.64,178800.0,11.418,11.418,11.407,11.4125,178800.0
2006-01-31 13:50:00,20.64,20.69,20.64,20.67,259800.0,11.4125,11.4402,11.4125,11.4291,259800.0
2006-01-31 14:00:00,20.67,20.69,20.67,20.68,72600.0,11.4291,11.4402,11.4291,11.4346,72600.0
2006-01-31 14:10:00,20.68,20.76,20.65,20.68,247400.0,11.4346,11.4789,11.418,11.4346,247400.0
2006-01-31 14:20:00,20.66,20.67,20.61,20.66,318600.0,11.4236,11.4291,11.3959,11.4236,318600.0
2006-01-31 14:30:00,20.66,20.67,20.62,20.65,194800.0,11.4236,11.4291,11.4015,11.418,194800.0
2006-01-31 14:40:00,20.65,20.68,20.61,20.62,182200.0,11.418,11.4346,11.3959,11.4015,182200.0
2006-01-31 14:50:00,20.63,20.7,20.61,20.7,215600.0,11.407,11.4457,11.3959,11.4457,215600.0
2006-01-31 15:00:00,20.69,20.72,20.68,20.68,311800.0,11.4402,11.4568,11.4346,11.4346,311800.0
2006-01-31 15:10:00,20.69,20.71,20.67,20.68,233400.0,11.4402,11.4512,11.4291,11.4346,233400.0
2006-01-31 15:20:00,20.68,20.74,20.68,20.74,281400.0,11.4346,11.4678,11.4346,11.4678,281400.0
2006-01-31 15:30:00,20.74,20.76,20.72,20.73,481600.0,11.4678,11.4789,11.4568,11.4623,481600.0
2006-01-31 15:40:00,20.73,20.74,20.7,20.72,698200.0,11.4623,11.4678,11.4457,11.4568,698200.0
2006-01-31 15:50:00,20.72,20.74,20.68,20.68,700600.0,11.4568,11.4678,11.4346,11.4346,700600.0
2006-02-01 09:30:00,20.6,20.63,20.55,20.59,543000.0,11.3904,11.407,11.3628,11.3849,543000.0
2006-02-01 09:40:00,20.58,20.61,20.55,20.58,357200.0,11.3793,11.3959,11.3628,11.3793,357200.0
2006-02-01 09:50:00,20.58,20.6,20.56,20.58,294800.0,11.3793,11.3904,11.3683,11.3793,294800.0
2006-02-01 10:00:00,20.59,20.59,20.53,20.53,315400.0,11.3849,11.3849,11.3517,11.3517,315400.0
2006-02-01 10:10:00,20.53,20.55,20.52,20.55,493400.0,11.3517,11.3628,11.3462,11.3628,493400.0
2006-02-01 10:20:00,20.54,20.6,20.54,20.57,216200.0,11.3572,11.3904,11.3572,11.3738,216200.0
2006-02-01 10:30:00,20.58,20.6,20.54,20.55,315200.0,11.3793,11.3904,11.3572,11.3628,315200.0
2006-02-01 10:40:00,20.55,20.57,20.54,20.56,225200.0,11.3628,11.3738,11.3572,11.3683,225200.0
2006-02-01 10:50:00,20.57,20.63,20.56,20.6,393800.0,11.3738,11.407,11.3683,11.3904,393800.0
2006-02-01 11:00:00,20.6,20.67,20.6,20.65,267400.0,11.3904,11.4291,11.3904,11.418,267400.0
2006-02-01 11:10:00,20.66,20.68,20.61,20.64,680400.0,11.4236,11.4346,11.3959,11.4125,680400.0
2006-02-01 11:20:00,20.63,20.71,20.61,20.71,637200.0,11.407,11.4512,11.3959,11.4512,637200.0
2006-02-01 11:30:00,20.71,20.73,20.67,20.7,489800.0,11.4512,11.4623,11.4291,11.4457,489800.0
2006-02-01 11:40:00,20.68,20.74,20.67,20.71,203600.0,11.4346,11.4678,11.4291,11.4512,203600.0
2006-02-01 11:50:00,20.71,20.75,20.67,20.68,177200.0,11.4512,11.4733,11.4291,11.4346,177200.0
2006-02-01 12:00:00,20.68,20.68,20.64,20.66,167000.0,11.4346,11.4346,11.4125,11.4236,167000.0
2006-02-01 12:10:00,20.66,20.66,20.56,20.56,263800.0,11.4236,11.4236,11.3683,11.3683,263800.0
2006-02-01 12:20:00,20.56,20.63,20.55,20.6,128400.0,11.3683,11.407,11.3628,11.3904,128400.0
2006-02-01 12:30:00,20.61,20.68,20.58,20.58,518800.0,11.3959,11.4346,11.3793,11.3793,518800.0
2006-02-01 12:40:00,20.58,20.6,20.56,20.6,150400.0,11.3793,11.3904,11.3683,11.3904,150400.0
2006-02-01 12:50:00,20.61,20.61,20.57,20.6,198400.0,11.3959,11.3959,11.3738,11.3904,198400.0
2006-02-01 13:00:00,20.59,20.6,20.58,20.6,101000.0,11.3849,11.3904,11.3793,11.3904,101000.0
2006-02-01 13:10:00,20.59,20.59,20.54,20.57,298600.0,11.3849,11.3849,11.3572,11.3738,298600.0
2006-02-01 13:20:00,20.57,20.6,20.56,20.6,149200.0,11.3738,11.3904,11.3683,11.3904,149200.0
2006-02-01 13:30:00,20.6,20.61,20.55,20.6,281600.0,11.3904,11.3959,11.3628,11.3904,281600.0
2006-02-01 13:40:00,20.59,20.61,20.59,20.61,192800.0,11.3849,11.3959,11.3849,11.3959,192800.0
2006-02-01 13:50:00,20.61,20.63,20.61,20.62,195600.0,11.3959,11.407,11.3959,11.4015,195600.0
2006-02-01 14:00:00,20.62,20.68,20.62,20.65,260400.0,11.4015,11.4346,11.4015,11.418,260400.0
2006-02-01 14:10:00,20.66,20.67,20.64,20.67,109000.0,11.4236,11.4291,11.4125,11.4291,109000.0
2006-02-01 14:20:00,20.67,20.67,20.61,20.63,270600.0,11.4291,11.4291,11.3959,11.407,270600.0
2006-02-01 14:30:00,20.63,20.67,20.63,20.64,169800.0,11.407,11.4291,11.407,11.4125,169800.0
2006-02-01 14:40:00,20.64,20.65,20.6,20.61,543600.0,11.4125,11.418,11.3904,11.3959,543600.0
2006-02-01 14:50:00,20.61,20.62,20.59,20.61,243200.0,11.3959,11.4015,11.3849,11.3959,243200.0
2006-02-01 15:00:00,20.61,20.63,20.61,20.62,239600.0,11.3959,11.407,11.3959,11.4015,239600.0
2006-02-01 15:10:00,20.62,20.68,20.61,20.68,362000.0,11.4015,11.4346,11.3959,11.4346,362000.0
2006-02-01 15:20:00,20.67,20.73,20.64,20.7,335800.0,11.4291,11.4623,11.4125,11.4457,335800.0
2006-02-01 15:30:00,20.71,20.76,20.7,20.75,348000.0,11.4512,11.4789,11.4457,11.4733,348000.0
2006-02-01 15:40:00,20.74,20.77,20.74,20.75,296800.0,11.4678,11.4844,11.4678,11.4733,296800.0
2006-02-01 15:50:00,20.75,20.77,20.73,20.74,680400.0,11.4733,11.4844,11.4623,11.4678,680400.0
2006-02-02 09:30:00,20.66,20.75,20.66,20.68,519000.0,11.4236,11.4733,11.4236,11.4346,519000.0
2006-02-02 09:40:00,20.68,20.69,20.65,20.69,283000.0,11.4346,11.4402,11.418,11.4402,283000.0
2006-02-02 09:50:00,20.68,20.7,20.67,20.69,275600.0,11.4346,11.4457,11.4291,11.4402,275600.0
2006-02-02 10:00:00,20.69,20.7,20.66,20.68,275200.0,11.4402,11.4457,11.4236,11.4346,275200.0
2006-02-02 10:10:00,20.68,20.68,20.65,20.67,245400.0,11.4346,11.4346,11.418,11.4291,245400.0
2006-02-02 10:20:00,20.67,20.7,20.66,20.67,354200.0,11.4291,11.4457,11.4236,11.4291,354200.0
2006-02-02 10:30:00,20.67,20.7,20.67,20.67,385800.0,11.4291,11.4457,11.4291,11.4291,385800.0
2006-02-02 10:40:00,20.67,20.68,20.6,20.61,440000.0,11.4291,11.4346,11.3904,11.3959,440000.0
2006-02-02 10:50:00,20.61,20.64,20.61,20.63,212000.0,11.3959,11.4125,11.3959,11.407,212000.0
2006-02-02 11:00:00,20.63,20.63,20.58,20.59,423000.0,11.407,11.407,11.3793,11.3849,423000.0
2006-02-02 11:10:00,20.59,20.6,20.58,20.59,328000.0,11.3849,11.3904,11.3793,11.3849,328000.0
2006-02-02 11:20:00,20.59,20.6,20.49,20.53,603400.0,11.3849,11.3904,11.3296,11.3517,603400.0
2006-02-02 11:30:00,20.53,20.65,20.52,20.58,327200.0,11.3517,11.418,11.3462,11.3793,327200.0
2006-02-02 11:40:00,20.58,20.61,20.56,20.58,193600.0,11.3793,11.3959,11.3683,11.3793,193600.0
2006-02-02 11:50:00,20.57,20.58,20.56,20.57,259600.0,11.3738,11.3793,11.3683,11.3738,259600.0
2006-02-02 12:00:00,20.57,20.63,20.57,20.61,207400.0,11.3738,11.407,11.3738,11.3959,207400.0
2006-02-02 12:10:00,20.6,20.6,20.57,20.57,230200.0,11.3904,11.3904,11.3738,11.3738,230200.0
2006-02-02 12:20:00,20.57,20.59,20.55,20.59,248400.0,11.3738,11.3849,11.3628,11.3849,248400.0
2006-02-02 12:30:00,20.58,20.6,20.57,20.59,232200.0,11.3793,11.3904,11.3738,11.3849,232200.0
2006-02-02 12:40:00,20.59,20.62,20.58,20.62,141200.0,11.3849,11.4015,11.3793,11.4015,141200.0
2006-02-02 12:50:00,20.61,20.63,20.57,20.57,192800.0,11.3959,11.407,11.3738,11.3738,192800.0
2006-02-02 13:00:00,20.57,20.58,20.55,20.57,243000.0,11.3738,11.3793,11.3628,11.3738,243000.0
2006-02-02 13:10:00,20.57,20.59,20.57,20.58,221200.0,11.3738,11.3849,11.3738,11.3793,221200.0
2006-02-02 13:20:00,20.58,20.62,20.58,20.58,162000.0,11.3793,11.4015,11.3793,11.3793,162000.0
2006-02-02 13:30:00,20.58,20.6,20.56,20.6,176400.0,11.3793,11.3904,11.3683,11.3904,176400.0
2006-02-02 13:40:00,20.6,20.6,20.57,20.58,207000.0,11.3904,11.3904,11.3738,11.3793,207000.0
2006-02-02 13:50:00,20.58,20.6,20.57,20.59,146800.0,11.3793,11.3904,11.3738,11.3849,146800.0
2006-02-02 14:00:00,20.59,20.6,20.58,20.58,190800.0,11.3849,11.3904,11.3793,11.3793,190800.0
2006-02-02 14:10:00,20.58,20.61,20.58,20.61,369400.0,11.3793,11.3959,11.3793,11.3959,369400.0
2006-02-02 14:20:00,20.61,20.63,20.6,20.62,255200.0,11.3959,11.407,11.3904,11.4015,255200.0
2006-02-02 14:30:00,20.62,20.68,20.62,20.65,425200.0,11.4015,11.4346,11.4015,11.418,425200.0
2006-02-02 14:40:00,20.65,20.65,20.61,20.61,249600.0,11.418,11.418,11.3959,11.3959,249600.0
2006-02-02 14:50:00,20.61,20.65,20.59,20.61,345800.0,11.3959,11.418,11.3849,11.3959,345800.0
2006-02-02 15:00:00,20.61,20.68,20.57,20.68,381200.0,11.3959,11.4346,11.3738,11.4346,381200.0
2006-02-02 15:10:00,20.68,20.7,20.65,20.69,521400.0,11.4346,11.4457,11.418,11.4402,521400.0
2006-02-02 15:20:00,20.69,20.71,20.66,20.71,377200.0,11.4402,11.4512,11.4236,11.4512,377200.0
2006-02-02 15:30:00,20.71,20.71,20.66,20.67,301400.0,11.4512,11.4512,11.4236,11.4291,301400.0
2006-02-02 15:40:00,20.67,20.67,20.64,20.64,346600.0,11.4291,11.4291,11.4125,11.4125,346600.0
2006-02-02 15:50:00,20.64,20.65,20.61,20.63,463400.0,11.4125,11.418,11.3959,11.407,463400.0
2006-02-03 09:30:00,20.51,20.57,20.5,20.57,534400.0,11.3406,11.3738,11.3351,11.3738,534400.0
2006-02-03 09:40:00,20.57,20.59,20.54,20.56,293000.0,11.3738,11.3849,11.3572,11.3683,293000.0
2006-02-03 09:50:00,20.57,20.57,20.5,20.5,323400.0,11.3738,11.3738,11.3351,11.3351,323400.0
2006-02-03 10:00:00,20.5,20.61,20.49,20.57,294400.0,11.3351,11.3959,11.3296,11.3738,294400.0
2006-02-03 10:10:00,20.57,20.6,20.54,20.56,249000.0,11.3738,11.3904,11.3572,11.3683,249000.0
2006-02-03 10:20:00,20.56,20.58,20.53,20.56,174400.0,11.3683,11.3793,11.3517,11.3683,174400.0
2006-02-03 10:30:00,20.56,20.57,20.49,20.5,271000.0,11.3683,11.3738,11.3296,11.3351,271000.0
2006-02-03 10:40:00,20.5,20.54,20.5,20.5,255600.0,11.3351,11.3572,11.3351,11.3351,255600.0
2006-02-03 10:50:00,20.5,20.51,20.48,20.49,293200.0,11.3351,11.3406,11.324,11.3296,293200.0
2006-02-03 11:00:00,20.49,20.5,20.44,20.45,518400.0,11.3296,11.3351,11.3019,11.3075,518400.0
2006-02-03 11:10:00,20.45,20.46,20.36,20.37,500000.0,11.3075,11.313,11.2577,11.2632,500000.0
2006-02-03 11:20:00,20.37,20.4,20.32,20.33,719200.0,11.2632,11.2798,11.2356,11.2411,719200.0
2006-02-03 11:30:00,20.32,20.35,20.29,20.3,645000.0,11.2356,11.2522,11.219,11.2245,645000.0
2006-02-03 11:40:00,20.3,20.33,20.26,20.29,565400.0,11.2245,11.2411,11.2024,11.219,565400.0
2006-02-03 11:50:00,20.29,20.33,20.28,20.33,438000.0,11.219,11.2411,11.2135,11.2411,438000.0
2006-02-03 12:00:00,20.33,20.41,20.33,20.39,223000.0,11.2411,11.2853,11.2411,11.2743,223000.0
2006-02-03 12:10:00,20.4,20.4,20.36,20.38,274600.0,11.2798,11.2798,11.2577,11.2688,274600.0
2006-02-03 12:20:00,20.39,20.39,20.36,20.38,184000.0,11.2743,11.2743,11.2577,11.2688,184000.0
2006-02-03 12:30:00,20.37,20.39,20.36,20.39,167200.0,11.2632,11.2743,11.2577,11.2743,167200.0
2006-02-03 12:40:00,20.38,20.4,20.36,20.4,164000.0,11.2688,11.2798,11.2577,11.2798,164000.0
2006-02-03 12:50:00,20.4,20.43,20.39,20.43,201800.0,11.2798,11.2964,11.2743,11.2964,201800.0
2006-02-03 13:00:00,20.43,20.46,20.43,20.45,176600.0,11.2964,11.313,11.2964,11.3075,176600.0
2006-02-03 13:10:00,20.45,20.48,20.43,20.45,237200.0,11.3075,11.324,11.2964,11.3075,237200.0
2006-02-03 13:20:00,20.45,20.49,20.45,20.47,215800.0,11.3075,11.3296,11.3075,11.3185,215800.0
2006-02-03 13:30:00,20.47,20.51,20.47,20.5,158800.0,11.3185,11.3406,11.3185,11.3351,158800.0
2006-02-03 13:40:00,20.5,20.5,20.44,20.47,148800.0,11.3351,11.3351,11.3019,11.3185,148800.0
2006-02-03 13:50:00,20.47,20.47,20.41,20.42,228800.0,11.3185,11.3185,11.2853,11.2909,228800.0
2006-02-03 14:00:00,20.42,20.43,20.41,20.42,144400.0,11.2909,11.2964,11.2853,11.2909,144400.0
2006-02-03 14:10:00,20.42,20.42,20.36,20.39,299800.0,11.2909,11.2909,11.2577,11.2743,299800.0
2006-02-03 14:20:00,20.39,20.4,20.38,20.39,168400.0,11.2743,11.2798,11.2688,11.2743,168400.0
2006-02-03 14:30:00,20.38,20.41,20.37,20.41,104200.0,11.2688,11.2853,11.2632,11.2853,104200.0
2006-02-03 14:40:00,20.41,20.43,20.38,20.41,171400.0,11.2853,11.2964,11.2688,11.2853,171400.0
2006-02-03 14:50:00,20.41,20.41,20.38,20.38,128000.0,11.2853,11.2853,11.2688,11.2688,128000.0
2006-02-03 15:00:00,20.38,20.41,20.36,20.4,415600.0,11.2688,11.2853,11.2577,11.2798,415600.0
2006-02-03 15:10:00,20.4,20.4,20.36,20.38,197200.0,11.2798,11.2798,11.2577,11.2688,197200.0
2006-02-03 15:20:00,20.38,20.41,20.36,20.4,237200.0,11.2688,11.2853,11.2577,11.2798,237200.0
2006-02-03 15:30:00,20.4,20.4,20.36,20.39,363400.0,11.2798,11.2798,11.2577,11.2743,363400.0
2006-02-03 15:40:00,20.4,20.43,20.38,20.41,321000.0,11.2798,11.2964,11.2688,11.2853,321000.0
2006-02-03 15:50:00,20.41,20.45,20.38,20.44,610800.0,11.2853,11.3075,11.2688,11.3019,610800.0
2006-02-06 09:30:00,20.42,20.48,20.42,20.43,448800.0,11.2909,11.324,11.2909,11.2964,448800.0
2006-02-06 09:40:00,20.43,20.43,20.4,20.41,285200.0,11.2964,11.2964,11.2798,11.2853,285200.0
2006-02-06 09:50:00,20.4,20.43,20.4,20.42,293000.0,11.2798,11.2964,11.2798,11.2909,293000.0
2006-02-06 10:00:00,20.43,20.44,20.38,20.38,263000.0,11.2964,11.3019,11.2688,11.2688,263000.0
2006-02-06 10:10:00,20.38,20.46,20.38,20.45,297600.0,11.2688,11.313,11.2688,11.3075,297600.0
2006-02-06 10:20:00,20.45,20.47,20.43,20.45,233000.0,11.3075,11.3185,11.2964,11.3075,233000.0
2006-02-06 10:30:00,20.44,20.45,20.41,20.44,275600.0,11.3019,11.3075,11.2853,11.3019,275600.0
2006-02-06 10:40:00,20.44,20.45,20.4,20.4,230200.0,11.3019,11.3075,11.2798,11.2798,230200.0
2006-02-06 10:50:00,20.4,20.41,20.37,20.38,253200.0,11.2798,11.2853,11.2632,11.2688,253200.0
2006-02-06 11:00:00,20.38,20.43,20.38,20.43,303000.0,11.2688,11.2964,11.2688,11.2964,303000.0
2006-02-06 11:10:00,20.42,20.43,20.42,20.43,123000.0,11.2909,11.2964,11.2909,11.2964,123000.0
2006-02-06 11:20:00,20.42,20.43,20.42,20.43,179600.0,11.2909,11.2964,11.2909,11.2964,179600.0
2006-02-06 11:30:00,20.43,20.45,20.42,20.43,330600.0,11.2964,11.3075,11.2909,11.2964,330600.0
2006-02-06 11:40:00,20.43,20.46,20.43,20.45,215000.0,11.2964,11.313,11.2964,11.3075,215000.0
2006-02-06 11:50:00,20.45,20.46,20.43,20.45,424200.0,11.3075,11.313,11.2964,11.3075,424200.0
2006-02-06 12:00:00,20.45,20.47,20.43,20.44,222400.0,11.3075,11.3185,11.2964,11.3019,222400.0
2006-02-06 12:10:00,20.44,20.45,20.43,20.43,302800.0,11.3019,11.3075,11.2964,11.2964,302800.0
2006-02-06 12:20:00,20.43,20.44,20.42,20.43,233400.0,11.2964,11.3019,11.2909,11.2964,233400.0
2006-02-06 12:30:00,20.43,20.43,20.4,20.4,166000.0,11.2964,11.2964,11.2798,11.2798,166000.0
2006-02-06 12:40:00,20.4,20.43,20.39,20.42,191800.0,11.2798,11.2964,11.2743,11.2909,191800.0
2006-02-06 12:50:00,20.42,20.43,20.42,20.43,139000.0,11.2909,11.2964,11.2909,11.2964,139000.0
2006-02-06 13:00:00,20.42,20.43,20.41,20.42,159400.0,11.2909,11.2964,11.2853,11.2909,159400.0
2006-02-06 13:10:00,20.42,20.45,20.42,20.43,325000.0,11.2909,11.3075,11.2909,11.2964,325000.0
2006-02-06 13:20:00,20.43,20.47,20.43,20.45,396200.0,11.2964,11.3185,11.2964,11.3075,396200.0
2006-02-06 13:30:00,20.45,20.47,20.43,20.45,240800.0,11.3075,11.3185,11.2964,11.3075,240800.0
2006-02-06 13:40:00,20.45,20.46,20.43,20.46,158000.0,11.3075,11.313,11.2964,11.313,158000.0
2006-02-06 13:50:00,20.46,20.47,20.32,20.37,1016000.0,11.313,11.3185,11.2356,11.2632,1016000.0
2006-02-06 14:00:00,20.37,20.41,20.33,20.39,633600.0,11.2632,11.2853,11.2411,11.2743,633600.0
2006-02-06 14:10:00,20.39,20.44,20.39,20.41,363600.0,11.2743,11.3019,11.2743,11.2853,363600.0
2006-02-06 14:20:00,20.41,20.44,20.41,20.43,210000.0,11.2853,11.3019,11.2853,11.2964,210000.0
2006-02-06 14:30:00,20.43,20.46,20.43,20.43,146800.0,11.2964,11.313,11.2964,11.2964,146800.0
2006-02-06 14:40:00,20.43,20.43,20.41,20.42,148000.0,11.2964,11.2964,11.2853,11.2909,148000.0
2006-02-06 14:50:00,20.43,20.45,20.42,20.43,201800.0,11.2964,11.3075,11.2909,11.2964,201800.0
2006-02-06 15:00:00,20.43,20.45,20.43,20.44,331000.0,11.2964,11.3075,11.2964,11.3019,331000.0
2006-02-06 15:10:00,20.45,20.46,20.41,20.46,287200.0,11.3075,11.313,11.2853,11.313,287200.0
2006-02-06 15:20:00,20.46,20.46,20.45,20.46,257000.0,11.313,11.313,11.3075,11.313,257000.0
2006-02-06 15:30:00,20.46,20.46,20.43,20.44,446800.0,11.313,11.313,11.2964,11.3019,446800.0
2006-02-06 15:40:00,20.44,20.47,20.43,20.45,369400.0,11.3019,11.3185,11.2964,11.3075,369400.0
2006-02-06 15:50:00,20.45,20.5,20.45,20.48,520800.0,11.3075,11.3351,11.3075,11.324,520800.0
2006-02-07 09:30:00,20.7,20.74,20.61,20.63,1746600.0,11.4457,11.4678,11.3959,11.407,1746600.0
2006-02-07 09:40:00,20.63,20.65,20.61,20.64,316800.0,11.407,11.418,11.3959,11.4125,316800.0
2006-02-07 09:50:00,20.63,20.67,20.63,20.67,600800.0,11.407,11.4291,11.407,11.4291,600800.0
2006-02-07 10:00:00,20.66,20.68,20.65,20.66,439600.0,11.4236,11.4346,11.418,11.4236,439600.0
2006-02-07 10:10:00,20.66,20.66,20.61,20.63,476000.0,11.4236,11.4236,11.3959,11.407,476000.0
2006-02-07 10:20:00,20.63,20.66,20.61,20.64,832200.0,11.407,11.4236,11.3959,11.4125,832200.0
2006-02-07 10:30:00,20.64,20.67,20.63,20.66,555800.0,11.4125,11.4291,11.407,11.4236,555800.0
2006-02-07 10:40:00,20.65,20.66,20.62,20.63,552200.0,11.418,11.4236,11.4015,11.407,552200.0
2006-02-07 10:50:00,20.63,20.65,20.63,20.65,493600.0,11.407,11.418,11.407,11.418,493600.0
2006-02-07 11:00:00,20.65,20.65,20.63,20.63,369400.0,11.418,11.418,11.407,11.407,369400.0
2006-02-07 11:10:00,20.63,20.63,20.57,20.61,323200.0,11.407,11.407,11.3738,11.3959,323200.0
2006-02-07 11:20:00,20.61,20.71,20.61,20.68,770000.0,11.3959,11.4512,11.3959,11.4346,770000.0
2006-02-07 11:30:00,20.68,20.7,20.65,20.65,327600.0,11.4346,11.4457,11.418,11.418,327600.0
2006-02-07 11:40:00,20.65,20.65,20.59,20.6,520000.0,11.418,11.418,11.3849,11.3904,520000.0
2006-02-07 11:50:00,20.6,20.63,20.59,20.61,400800.0,11.3904,11.407,11.3849,11.3959,400800.0
2006-02-07 12:00:00,20.61,20.64,20.61,20.61,285400.0,11.3959,11.4125,11.3959,11.3959,285400.0
2006-02-07 12:10:00,20.61,20.63,20.57,20.58,620000.0,11.3959,11.407,11.3738,11.3793,620000.0
2006-02-07 12:20:00,20.57,20.61,20.57,20.59,480800.0,11.3738,11.3959,11.3738,11.3849,480800.0
2006-02-07 12:30:00,20.59,20.61,20.58,20.61,252200.0,11.3849,11.3959,11.3793,11.3959,252200.0
2006-02-07 12:40:00,20.61,20.61,20.57,20.59,321800.0,11.3959,11.3959,11.3738,11.3849,321800.0
2006-02-07 12:50:00,20.58,20.6,20.57,20.58,278600.0,11.3793,11.3904,11.3738,11.3793,278600.0
2006-02-07 13:00:00,20.58,20.6,20.54,20.55,416400.0,11.3793,11.3904,11.3572,11.3628,416400.0
2006-02-07 13:10:00,20.55,20.58,20.53,20.58,390600.0,11.3628,11.3793,11.3517,11.3793,390600.0
2006-02-07 13:20:00,20.58,20.58,20.55,20.56,173200.0,11.3793,11.3793,11.3628,11.3683,173200.0
2006-02-07 13:30:00,20.56,20.58,20.55,20.56,560600.0,11.3683,11.3793,11.3628,11.3683,560600.0
2006-02-07 13:40:00,20.56,20.59,20.55,20.58,225600.0,11.3683,11.3849,11.3628,11.3793,225600.0
2006-02-07 13:50:00,20.57,20.58,20.54,20.56,201000.0,11.3738,11.3793,11.3572,11.3683,201000.0
2006-02-07 14:00:00,20.56,20.58,20.55,20.57,176200.0,11.3683,11.3793,11.3628,11.3738,176200.0
2006-02-07 14:10:00,20.57,20.58,20.54,20.58,319400.0,11.3738,11.3793,11.3572,11.3793,319400.0
2006-02-07 14:20:00,20.58,20.6,20.58,20.59,318600.0,11.3793,11.3904,11.3793,11.3849,318600.0
2006-02-07 14:30:00,20.59,20.59,20.58,20.58,317200.0,11.3849,11.3849,11.3793,11.3793,317200.0
2006-02-07 14:40:00,20.58,20.59,20.56,20.56,487800.0,11.3793,11.3849,11.3683,11.3683,487800.0
2006-02-07 14:50:00,20.53,20.56,20.53,20.53,660200.0,11.3517,11.3683,11.3517,11.3517,660200.0
2006-02-07 15:00:00,20.53,20.55,20.46,20.47,495800.0,11.3517,11.3628,11.313,11.3185,495800.0
2006-02-07 15:10:00,20.46,20.46,20.31,20.34,1012800.0,11.313,11.313,11.23,11.2466,1012800.0
2006-02-07 15:20:00,20.33,20.42,20.33,20.38,962600.0,11.2411,11.2909,11.2411,11.2688,962600.0
2006-02-07 15:30:00,20.39,20.47,20.38,20.46,423000.0,11.2743,11.3185,11.2688,11.313,423000.0
2006-02-07 15:40:00,20.47,20.5,20.43,20.47,413800.0,11.3185,11.3351,11.2964,11.3185,413800.0
2006-02-07 15:50:00,20.47,20.54,20.47,20.52,957400.0,11.3185,11.3572,11.3185,11.3462,957400.0
2006-02-08 09:30:00,20.63,20.63,20.45,20.54,1150400.0,11.407,11.407,11.3075,11.3572,1150400.0
2006-02-08 09:40:00,20.54,20.57,20.53,20.53,329400.0,11.3572,11.3738,11.3517,11.3517,329400.0
2006-02-08 09:50:00,20.53,20.54,20.5,20.5,446000.0,11.3517,11.3572,11.3351,11.3351,446000.0
2006-02-08 10:00:00,20.51,20.54,20.5,20.52,292600.0,11.3406,11.3572,11.3351,11.3462,292600.0
2006-02-08 10:10:00,20.53,20.54,20.5,20.5,490400.0,11.3517,11.3572,11.3351,11.3351,490400.0
2006-02-08 10:20:00,20.5,20.52,20.48,20.52,615200.0,11.3351,11.3462,11.324,11.3462,615200.0
2006-02-08 10:30:00,20.52,20.53,20.48,20.5,551200.0,11.3462,11.3517,11.324,11.3351,551200.0
2006-02-08 10:40:00,20.5,20.5,20.4,20.4,641000.0,11.3351,11.3351,11.2798,11.2798,641000.0
2006-02-08 10:50:00,20.4,20.42,20.37,20.38,376400.0,11.2798,11.2909,11.2632,11.2688,376400.0
2006-02-08 11:00:00,20.38,20.41,20.38,20.39,202000.0,11.2688,11.2853,11.2688,11.2743,202000.0
2006-02-08 11:10:00,20.38,20.45,20.38,20.43,292000.0,11.2688,11.3075,11.2688,11.2964,292000.0
2006-02-08 11:20:00,20.43,20.47,20.43,20.45,376600.0,11.2964,11.3185,11.2964,11.3075,376600.0
2006-02-08 11:30:00,20.45,20.46,20.42,20.44,246200.0,11.3075,11.313,11.2909,11.3019,246200.0
2006-02-08 11:40:00,20.45,20.47,20.44,20.46,203000.0,11.3075,11.3185,11.3019,11.313,203000.0
2006-02-08 11:50:00,20.47,20.47,20.42,20.44,810600.0,11.3185,11.3185,11.2909,11.3019,810600.0
2006-02-08 12:00:00,20.44,20.47,20.43,20.43,252200.0,11.3019,11.3185,11.2964,11.2964,252200.0
2006-02-08 12:10:00,20.44,20.46,20.42,20.42,262800.0,11.3019,11.313,11.2909,11.2909,262800.0
2006-02-08 12:20:00,20.42,20.43,20.39,20.4,263200.0,11.2909,11.2964,11.2743,11.2798,263200.0
2006-02-08 12:30:00,20.4,20.41,20.39,20.4,380000.0,11.2798,11.2853,11.2743,11.2798,380000.0
2006-02-08 12:40:00,20.4,20.4,20.38,20.38,196400.0,11.2798,11.2798,11.2688,11.2688,196400.0
2006-02-08 12:50:00,20.38,20.38,20.35,20.36,475000.0,11.2688,11.2688,11.2522,11.2577,475000.0
2006-02-08 13:00:00,20.36,20.36,20.34,20.34,307200.0,11.2577,11.2577,11.2466,11.2466,307200.0
2006-02-08 13:10:00,20.34,20.37,20.34,20.36,624200.0,11.2466,11.2632,11.2466,11.2577,624200.0
2006-02-08 13:20:00,20.36,20.38,20.36,20.36,163800.0,11.2577,11.2688,11.2577,11.2577,163800.0
2006-02-08 13:30:00,20.37,20.38,20.35,20.36,321600.0,11.2632,11.2688,11.2522,11.2577,321600.0
2006-02-08 13:40:00,20.36,20.38,20.35,20.38,244400.0,11.2577,11.2688,11.2522,11.2688,244400.0
2006-02-08 13:50:00,20.38,20.41,20.37,20.41,335400.0,11.2688,11.2853,11.2632,11.2853,335400.0
2006-02-08 14:00:00,20.41,20.48,20.4,20.47,653400.0,11.2853,11.324,11.2798,11.3185,653400.0
2006-02-08 14:10:00,20.47,20.5,20.47,20.48,540600.0,11.3185,11.3351,11.3185,11.324,540600.0
2006-02-08 14:20:00,20.48,20.5,20.47,20.48,188800.0,11.324,11.3351,11.3185,11.324,188800.0
2006-02-08 14:30:00,20.48,20.49,20.46,20.46,250400.0,11.324,11.3296,11.313,11.313,250400.0
2006-02-08 14:40:00,20.47,20.53,20.46,20.52,281400.0,11.3185,11.3517,11.313,11.3462,281400.0
2006-02-08 14:50:00,20.52,20.58,20.52,20.55,683200.0,11.3462,11.3793,11.3462,11.3628,683200.0
2006-02-08 15:00:00,20.55,20.63,20.55,20.63,412200.0,11.3628,11.407,11.3628,11.407,412200.0
2006-02-08 15:10:00,20.63,20.64,20.61,20.63,410000.0,11.407,11.4125,11.3959,11.407,410000.0
2006-02-08 15:20:00,20.63,20.63,20.56,20.57,521800.0,11.407,11.407,11.3683,11.3738,521800.0
2006-02-08 15:30:00,20.57,20.65,20.56,20.62,1157600.0,11.3738,11.418,11.3683,11.4015,1157600.0
2006-02-08 15:40:00,20.62,20.64,20.59,20.63,617400.0,11.4015,11.4125,11.3849,11.407,617400.0
2006-02-08 15:50:00,20.63,20.64,20.59,20.6,752600.0,11.407,11.4125,11.3849,11.3904,752600.0
2006-02-09 09:30:00,20.56,20.65,20.5,20.61,1002400.0,11.3683,11.418,11.3351,11.3959,1002400.0
2006-02-09 09:40:00,20.61,20.65,20.59,20.62,320000.0,11.3959,11.418,11.3849,11.4015,320000.0
2006-02-09 09:50:00,20.61,20.69,20.59,20.67,571800.0,11.3959,11.4402,11.3849,11.4291,571800.0
2006-02-09 10:00:00,20.68,20.71,20.66,20.67,617000.0,11.4346,11.4512,11.4236,11.4291,617000.0
2006-02-09 10:10:00,20.67,20.69,20.66,20.67,678800.0,11.4291,11.4402,11.4236,11.4291,678800.0
2006-02-09 10:20:00,20.67,20.69,20.65,20.66,434000.0,11.4291,11.4402,11.418,11.4236,434000.0
2006-02-09 10:30:00,20.67,20.68,20.65,20.68,494800.0,11.4291,11.4346,11.418,11.4346,494800.0
2006-02-09 10:40:00,20.68,20.71,20.65,20.66,352400.0,11.4346,11.4512,11.418,11.4236,352400.0
2006-02-09 10:50:00,20.67,20.68,20.66,20.68,210000.0,11.4291,11.4346,11.4236,11.4346,210000.0
2006-02-09 11:00:00,20.68,20.68,20.64,20.66,185800.0,11.4346,11.4346,11.4125,11.4236,185800.0
2006-02-09 11:10:00,20.66,20.68,20.65,20.67,201400.0,11.4236,11.4346,11.418,11.4291,201400.0
2006-02-09 11:20:00,20.66,20.68,20.65,20.66,285600.0,11.4236,11.4346,11.418,11.4236,285600.0
2006-02-09 11:30:00,20.66,20.68,20.65,20.67,221000.0,11.4236,11.4346,11.418,11.4291,221000.0
2006-02-09 11:40:00,20.67,20.68,20.65,20.65,330000.0,11.4291,11.4346,11.418,11.418,330000.0
2006-02-09 11:50:00,20.66,20.68,20.64,20.67,280000.0,11.4236,11.4346,11.4125,11.4291,280000.0
2006-02-09 12:00:00,20.68,20.68,20.65,20.66,257400.0,11.4346,11.4346,11.418,11.4236,257400.0
2006-02-09 12:10:00,20.66,20.67,20.65,20.67,153600.0,11.4236,11.4291,11.418,11.4291,153600.0
2006-02-09 12:20:00,20.67,20.7,20.66,20.69,169400.0,11.4291,11.4457,11.4236,11.4402,169400.0
2006-02-09 12:30:00,20.7,20.7,20.66,20.69,234600.0,11.4457,11.4457,11.4236,11.4402,234600.0
2006-02-09 12:40:00,20.7,20.7,20.67,20.7,211400.0,11.4457,11.4457,11.4291,11.4457,211400.0
2006-02-09 12:50:00,20.7,20.7,20.67,20.68,185400.0,11.4457,11.4457,11.4291,11.4346,185400.0
2006-02-09 13:00:00,20.68,20.71,20.67,20.68,262200.0,11.4346,11.4512,11.4291,11.4346,262200.0
2006-02-09 13:10:00,20.7,20.7,20.67,20.67,186200.0,11.4457,11.4457,11.4291,11.4291,186200.0
2006-02-09 13:20:00,20.67,20.68,20.63,20.63,197000.0,11.4291,11.4346,11.407,11.407,197000.0
2006-02-09 13:30:00,20.63,20.64,20.59,20.6,275600.0,11.407,11.4125,11.3849,11.3904,275600.0
2006-02-09 13:40:00,20.6,20.61,20.59,20.61,374200.0,11.3904,11.3959,11.3849,11.3959,374200.0
2006-02-09 13:50:00,20.61,20.65,20.59,20.61,419600.0,11.3959,11.418,11.3849,11.3959,419600.0
2006-02-09 14:00:00,20.61,20.61,20.53,20.54,444200.0,11.3959,11.3959,11.3517,11.3572,444200.0
2006-02-09 14:10:00,20.54,20.56,20.53,20.54,284800.0,11.3572,11.3683,11.3517,11.3572,284800.0
2006-02-09 14:20:00,20.55,20.55,20.53,20.54,340200.0,11.3628,11.3628,11.3517,11.3572,340200.0
2006-02-09 14:30:00,20.55,20.55,20.52,20.53,382000.0,11.3628,11.3628,11.3462,11.3517,382000.0
2006-02-09 14:40:00,20.54,20.56,20.52,20.52,352600.0,11.3572,11.3683,11.3462,11.3462,352600.0
2006-02-09 14:50:00,20.52,20.52,20.45,20.47,717800.0,11.3462,11.3462,11.3075,11.3185,717800.0
2006-02-09 15:00:00,20.47,20.52,20.45,20.49,340200.0,11.3185,11.3462,11.3075,11.3296,340200.0
2006-02-09 15:10:00,20.5,20.52,20.49,20.49,282400.0,11.3351,11.3462,11.3296,11.3296,282400.0
2006-02-09 15:20:00,20.5,20.51,20.49,20.5,345800.0,11.3351,11.3406,11.3296,11.3351,345800.0
2006-02-09 15:30:00,20.5,20.5,20.48,20.5,355200.0,11.3351,11.3351,11.324,11.3351,355200.0
2006-02-09 15:40:00,20.49,20.52,20.47,20.49,419800.0,11.3296,11.3462,11.3185,11.3296,419800.0
2006-02-09 15:50:00,20.5,20.53,20.49,20.5,435600.0,11.3351,11.3517,11.3296,11.3351,435600.0
2006-02-10 09:30:00,20.46,20.5,20.43,20.5,561400.0,11.313,11.3351,11.2964,11.3351,561400.0
2006-02-10 09:40:00,20.5,20.5,20.47,20.5,208600.0,11.3351,11.3351,11.3185,11.3351,208600.0
2006-02-10 09:50:00,20.49,20.5,20.46,20.49,149600.0,11.3296,11.3351,11.313,11.3296,149600.0
2006-02-10 10:00:00,20.49,20.5,20.45,20.47,320400.0,11.3296,11.3351,11.3075,11.3185,320400.0
2006-02-10 10:10:00,20.47,20.48,20.43,20.45,190800.0,11.3185,11.324,11.2964,11.3075,190800.0
2006-02-10 10:20:00,20.45,20.5,20.43,20.47,220400.0,11.3075,11.3351,11.2964,11.3185,220400.0
2006-02-10 10:30:00,20.47,20.48,20.36,20.4,444400.0,11.3185,11.324,11.2577,11.2798,444400.0
2006-02-10 10:40:00,20.41,20.41,20.36,20.4,281200.0,11.2853,11.2853,11.2577,11.2798,281200.0
2006-02-10 10:50:00,20.4,20.43,20.39,20.4,374800.0,11.2798,11.2964,11.2743,11.2798,374800.0
2006-02-10 11:00:00,20.4,20.41,20.38,20.4,210800.0,11.2798,11.2853,11.2688,11.2798,210800.0
2006-02-10 11:10:00,20.4,20.4,20.39,20.4,123000.0,11.2798,11.2798,11.2743,11.2798,123000.0
2006-02-10 11:20:00,20.4,20.43,20.38,20.38,192400.0,11.2798,11.2964,11.2688,11.2688,192400.0
2006-02-10 11:30:00,20.39,20.43,20.38,20.43,208000.0,11.2743,11.2964,11.2688,11.2964,208000.0
2006-02-10 11:40:00,20.43,20.44,20.4,20.41,222000.0,11.2964,11.3019,11.2798,11.2853,222000.0
2006-02-10 11:50:00,20.41,20.43,20.4,20.41,112600.0,11.2853,11.2964,11.2798,11.2853,112600.0
2006-02-10 12:00:00,20.41,20.43,20.39,20.42,126400.0,11.2853,11.2964,11.2743,11.2909,126400.0
2006-02-10 12:10:00,20.42,20.43,20.42,20.43,96200.0,11.2909,11.2964,11.2909,11.2964,96200.0
2006-02-10 12:20:00,20.43,20.45,20.4,20.41,215200.0,11.2964,11.3075,11.2798,11.2853,215200.0
2006-02-10 12:30:00,20.41,20.45,20.41,20.45,123400.0,11.2853,11.3075,11.2853,11.3075,123400.0
2006-02-10 12:40:00,20.45,20.45,20.43,20.44,99200.0,11.3075,11.3075,11.2964,11.3019,99200.0
2006-02-10 12:50:00,20.44,20.46,20.43,20.46,88600.0,11.3019,11.313,11.2964,11.313,88600.0
2006-02-10 13:00:00,20.45,20.47,20.45,20.47,135800.0,11.3075,11.3185,11.3075,11.3185,135800.0
2006-02-10 13:10:00,20.47,20.52,20.47,20.49,281800.0,11.3185,11.3462,11.3185,11.3296,281800.0
2006-02-10 13:20:00,20.49,20.5,20.48,20.5,252600.0,11.3296,11.3351,11.324,11.3351,252600.0
2006-02-10 13:30:00,20.49,20.54,20.49,20.52,255200.0,11.3296,11.3572,11.3296,11.3462,255200.0
2006-02-10 13:40:00,20.53,20.56,20.5,20.56,353000.0,11.3517,11.3683,11.3351,11.3683,353000.0
2006-02-10 13:50:00,20.56,20.61,20.55,20.6,498400.0,11.3683,11.3959,11.3628,11.3904,498400.0
2006-02-10 14:00:00,20.6,20.65,20.59,20.64,821200.0,11.3904,11.418,11.3849,11.4125,821200.0
2006-02-10 14:10:00,20.64,20.64,20.6,20.6,430800.0,11.4125,11.4125,11.3904,11.3904,430800.0
2006-02-10 14:20:00,20.6,20.63,20.59,20.63,309000.0,11.3904,11.407,11.3849,11.407,309000.0
2006-02-10 14:30:00,20.62,20.64,20.61,20.63,394000.0,11.4015,11.4125,11.3959,11.407,394000.0
2006-02-10 14:40:00,20.64,20.66,20.63,20.66,366000.0,11.4125,11.4236,11.407,11.4236,366000.0
2006-02-10 14:50:00,20.66,20.71,20.63,20.67,692400.0,11.4236,11.4512,11.407,11.4291,692400.0
2006-02-10 15:00:00,20.66,20.68,20.64,20.65,359800.0,11.4236,11.4346,11.4125,11.418,359800.0
2006-02-10 15:10:00,20.65,20.66,20.61,20.63,435400.0,11.418,11.4236,11.3959,11.407,435400.0
2006-02-10 15:20:00,20.63,20.65,20.61,20.64,408800.0,11.407,11.418,11.3959,11.4125,408800.0
2006-02-10 15:30:00,20.63,20.64,20.61,20.61,411400.0,11.407,11.4125,11.3959,11.3959,411400.0
2006-02-10 15:40:00,20.62,20.64,20.61,20.61,401800.0,11.4015,11.4125,11.3959,11.3959,401800.0
2006-02-10 15:50:00,20.61,20.61,20.59,20.6,648000.0,11.3959,11.3959,11.3849,11.3904,648000.0
2006-02-13 09:30:00,20.69,20.69,20.52,20.55,520200.0,11.4402,11.4402,11.3462,11.3628,520200.0
2006-02-13 09:40:00,20.54,20.62,20.54,20.61,258200.0,11.3572,11.4015,11.3572,11.3959,258200.0
2006-02-13 09:50:00,20.61,20.63,20.56,20.58,210600.0,11.3959,11.407,11.3683,11.3793,210600.0
2006-02-13 10:00:00,20.58,20.59,20.52,20.54,136800.0,11.3793,11.3849,11.3462,11.3572,136800.0
2006-02-13 10:10:00,20.54,20.55,20.5,20.5,259600.0,11.3572,11.3628,11.3351,11.3351,259600.0
2006-02-13 10:20:00,20.5,20.5,20.46,20.47,273800.0,11.3351,11.3351,11.313,11.3185,273800.0
2006-02-13 10:30:00,20.47,20.49,20.46,20.47,275800.0,11.3185,11.3296,11.313,11.3185,275800.0
2006-02-13 10:40:00,20.47,20.47,20.43,20.45,162200.0,11.3185,11.3185,11.2964,11.3075,162200.0
2006-02-13 10:50:00,20.45,20.47,20.43,20.43,146800.0,11.3075,11.3185,11.2964,11.2964,146800.0
2006-02-13 11:00:00,20.43,20.44,20.4,20.42,261600.0,11.2964,11.3019,11.2798,11.2909,261600.0
2006-02-13 11:10:00,20.42,20.43,20.39,20.41,339200.0,11.2909,11.2964,11.2743,11.2853,339200.0
2006-02-13 11:20:00,20.4,20.42,20.39,20.4,237800.0,11.2798,11.2909,11.2743,11.2798,237800.0
2006-02-13 11:30:00,20.4,20.41,20.39,20.4,272400.0,11.2798,11.2853,11.2743,11.2798,272400.0
2006-02-13 11:40:00,20.39,20.4,20.38,20.39,250600.0,11.2743,11.2798,11.2688,11.2743,250600.0
2006-02-13 11:50:00,20.39,20.39,20.36,20.38,235600.0,11.2743,11.2743,11.2577,11.2688,235600.0
2006-02-13 12:00:00,20.38,20.39,20.36,20.39,151200.0,11.2688,11.2743,11.2577,11.2743,151200.0
2006-02-13 12:10:00,20.39,20.4,20.38,20.4,181400.0,11.2743,11.2798,11.2688,11.2798,181400.0
2006-02-13 12:20:00,20.39,20.4,20.38,20.38,129600.0,11.2743,11.2798,11.2688,11.2688,129600.0
2006-02-13 12:30:00,20.38,20.4,20.37,20.4,224200.0,11.2688,11.2798,11.2632,11.2798,224200.0
2006-02-13 12:40:00,20.4,20.42,20.39,20.4,257000.0,11.2798,11.2909,11.2743,11.2798,257000.0
2006-02-13 12:50:00,20.4,20.41,20.4,20.41,78200.0,11.2798,11.2853,11.2798,11.2853,78200.0
2006-02-13 13:00:00,20.41,20.42,20.4,20.4,125000.0,11.2853,11.2909,11.2798,11.2798,125000.0
2006-02-13 13:10:00,20.4,20.41,20.38,20.38,161600.0,11.2798,11.2853,11.2688,11.2688,161600.0
2006-02-13 13:20:00,20.38,20.4,20.37,20.38,123200.0,11.2688,11.2798,11.2632,11.2688,123200.0
2006-02-13 13:30:00,20.38,20.4,20.34,20.34,301400.0,11.2688,11.2798,11.2466,11.2466,301400.0
2006-02-13 13:40:00,20.34,20.43,20.34,20.43,316000.0,11.2466,11.2964,11.2466,11.2964,316000.0
2006-02-13 13:50:00,20.42,20.43,20.41,20.43,171000.0,11.2909,11.2964,11.2853,11.2964,171000.0
2006-02-13 14:00:00,20.43,20.44,20.41,20.41,211200.0,11.2964,11.3019,11.2853,11.2853,211200.0
2006-02-13 14:10:00,20.41,20.43,20.4,20.42,135200.0,11.2853,11.2964,11.2798,11.2909,135200.0
2006-02-13 14:20:00,20.42,20.43,20.4,20.4,102400.0,11.2909,11.2964,11.2798,11.2798,102400.0
2006-02-13 14:30:00,20.4,20.42,20.38,20.4,207600.0,11.2798,11.2909,11.2688,11.2798,207600.0
2006-02-13 14:40:00,20.4,20.41,20.37,20.37,138800.0,11.2798,11.2853,11.2632,11.2632,138800.0
2006-02-13 14:50:00,20.37,20.38,20.36,20.37,225400.0,11.2632,11.2688,11.2577,11.2632,225400.0
2006-02-13 15:00:00,20.37,20.39,20.36,20.39,150000.0,11.2632,11.2743,11.2577,11.2743,150000.0
2006-02-13 15:10:00,20.38,20.39,20.32,20.33,523000.0,11.2688,11.2743,11.2356,11.2411,523000.0
2006-02-13 15:20:00,20.33,20.38,20.33,20.37,408200.0,11.2411,11.2688,11.2411,11.2632,408200.0
2006-02-13 15:30:00,20.38,20.39,20.37,20.39,383800.0,11.2688,11.2743,11.2632,11.2743,383800.0
2006-02-13 15:40:00,20.39,20.39,20.36,20.39,428600.0,11.2743,11.2743,11.2577,11.2743,428600.0
2006-02-13 15:50:00,20.39,20.4,20.38,20.38,726400.0,11.2743,11.2798,11.2688,11.2688,726400.0
2006-02-14 09:30:00,20.5,20.52,20.47,20.52,1002600.0,11.3351,11.3462,11.3185,11.3462,1002600.0
2006-02-14 09:40:00,20.52,20.54,20.5,20.52,411800.0,11.3462,11.3572,11.3351,11.3462,411800.0
2006-02-14 09:50:00,20.52,20.59,20.51,20.59,280800.0,11.3462,11.3849,11.3406,11.3849,280800.0
2006-02-14 10:00:00,20.58,20.61,20.57,20.6,490200.0,11.3793,11.3959,11.3738,11.3904,490200.0
2006-02-14 10:10:00,20.6,20.61,20.58,20.58,257200.0,11.3904,11.3959,11.3793,11.3793,257200.0
2006-02-14 10:20:00,20.58,20.59,20.56,20.57,170200.0,11.3793,11.3849,11.3683,11.3738,170200.0
2006-02-14 10:30:00,20.57,20.57,20.5,20.51,228600.0,11.3738,11.3738,11.3351,11.3406,228600.0
2006-02-14 10:40:00,20.51,20.56,20.5,20.55,283400.0,11.3406,11.3683,11.3351,11.3628,283400.0
2006-02-14 10:50:00,20.55,20.6,20.55,20.6,398000.0,11.3628,11.3904,11.3628,11.3904,398000.0
2006-02-14 11:00:00,20.6,20.63,20.57,20.58,295600.0,11.3904,11.407,11.3738,11.3793,295600.0
2006-02-14 11:10:00,20.59,20.62,20.57,20.59,217400.0,11.3849,11.4015,11.3738,11.3849,217400.0
2006-02-14 11:20:00,20.59,20.63,20.59,20.61,385200.0,11.3849,11.407,11.3849,11.3959,385200.0
2006-02-14 11:30:00,20.6,20.64,20.59,20.62,512400.0,11.3904,11.4125,11.3849,11.4015,512400.0
2006-02-14 11:40:00,20.63,20.65,20.62,20.64,225600.0,11.407,11.418,11.4015,11.4125,225600.0
2006-02-14 11:50:00,20.64,20.68,20.63,20.66,368400.0,11.4125,11.4346,11.407,11.4236,368400.0
2006-02-14 12:00:00,20.67,20.68,20.65,20.66,209600.0,11.4291,11.4346,11.418,11.4236,209600.0
2006-02-14 12:10:00,20.66,20.69,20.63,20.67,271200.0,11.4236,11.4402,11.407,11.4291,271200.0
2006-02-14 12:20:00,20.67,20.68,20.66,20.67,193800.0,11.4291,11.4346,11.4236,11.4291,193800.0
2006-02-14 12:30:00,20.68,20.68,20.66,20.67,182200.0,11.4346,11.4346,11.4236,11.4291,182200.0
2006-02-14 12:40:00,20.67,20.71,20.67,20.68,262200.0,11.4291,11.4512,11.4291,11.4346,262200.0
2006-02-14 12:50:00,20.68,20.69,20.66,20.67,176400.0,11.4346,11.4402,11.4236,11.4291,176400.0
2006-02-14 13:00:00,20.66,20.67,20.64,20.64,124200.0,11.4236,11.4291,11.4125,11.4125,124200.0
2006-02-14 13:10:00,20.63,20.66,20.6,20.6,341800.0,11.407,11.4236,11.3904,11.3904,341800.0
2006-02-14 13:20:00,20.61,20.64,20.6,20.63,384800.0,11.3959,11.4125,11.3904,11.407,384800.0
2006-02-14 13:30:00,20.63,20.65,20.6,20.6,200400.0,11.407,11.418,11.3904,11.3904,200400.0
2006-02-14 13:40:00,20.6,20.61,20.6,20.61,287800.0,11.3904,11.3959,11.3904,11.3959,287800.0
2006-02-14 13:50:00,20.61,20.62,20.6,20.61,135600.0,11.3959,11.4015,11.3904,11.3959,135600.0
2006-02-14 14:00:00,20.61,20.65,20.6,20.64,244400.0,11.3959,11.418,11.3904,11.4125,244400.0
2006-02-14 14:10:00,20.64,20.67,20.62,20.63,273000.0,11.4125,11.4291,11.4015,11.407,273000.0
2006-02-14 14:20:00,20.63,20.68,20.62,20.68,549800.0,11.407,11.4346,11.4015,11.4346,549800.0
2006-02-14 14:30:00,20.68,20.68,20.65,20.66,260800.0,11.4346,11.4346,11.418,11.4236,260800.0
2006-02-14 14:40:00,20.66,20.68,20.63,20.67,327200.0,11.4236,11.4346,11.407,11.4291,327200.0
2006-02-14 14:50:00,20.67,20.7,20.67,20.7,352600.0,11.4291,11.4457,11.4291,11.4457,352600.0
2006-02-14 15:00:00,20.7,20.72,20.65,20.66,209600.0,11.4457,11.4568,11.418,11.4236,209600.0
2006-02-14 15:10:00,20.65,20.69,20.64,20.66,300200.0,11.418,11.4402,11.4125,11.4236,300200.0
2006-02-14 15:20:00,20.66,20.7,20.66,20.69,306400.0,11.4236,11.4457,11.4236,11.4402,306400.0
2006-02-14 15:30:00,20.69,20.71,20.67,20.7,337400.0,11.4402,11.4512,11.4291,11.4457,337400.0
2006-02-14 15:40:00,20.69,20.71,20.61,20.61,591200.0,11.4402,11.4512,11.3959,11.3959,591200.0
2006-02-14 15:50:00,20.61,20.68,20.61,20.68,729200.0,11.3959,11.4346,11.3959,11.4346,729200.0
2006-02-15 09:30:00,20.7,20.7,20.59,20.59,350000.0,11.4457,11.4457,11.3849,11.3849,350000.0
2006-02-15 09:40:00,20.6,20.61,20.58,20.58,195200.0,11.3904,11.3959,11.3793,11.3793,195200.0
2006-02-15 09:50:00,20.59,20.61,20.56,20.6,265800.0,11.3849,11.3959,11.3683,11.3904,265800.0
2006-02-15 10:00:00,20.6,20.64,20.58,20.63,310600.0,11.3904,11.4125,11.3793,11.407,310600.0
2006-02-15 10:10:00,20.63,20.65,20.61,20.61,264600.0,11.407,11.418,11.3959,11.3959,264600.0
2006-02-15 10:20:00,20.61,20.67,20.61,20.61,226200.0,11.3959,11.4291,11.3959,11.3959,226200.0
2006-02-15 10:30:00,20.63,20.65,20.59,20.6,154000.0,11.407,11.418,11.3849,11.3904,154000.0
2006-02-15 10:40:00,20.59,20.63,20.59,20.63,132800.0,11.3849,11.407,11.3849,11.407,132800.0
2006-02-15 10:50:00,20.62,20.63,20.6,20.61,123600.0,11.4015,11.407,11.3904,11.3959,123600.0
2006-02-15 11:00:00,20.61,20.61,20.58,20.59,173200.0,11.3959,11.3959,11.3793,11.3849,173200.0
2006-02-15 11:10:00,20.59,20.6,20.57,20.59,154400.0,11.3849,11.3904,11.3738,11.3849,154400.0
2006-02-15 11:20:00,20.59,20.6,20.57,20.58,184400.0,11.3849,11.3904,11.3738,11.3793,184400.0
2006-02-15 11:30:00,20.58,20.61,20.56,20.58,246600.0,11.3793,11.3959,11.3683,11.3793,246600.0
2006-02-15 11:40:00,20.58,20.61,20.58,20.6,272400.0,11.3793,11.3959,11.3793,11.3904,272400.0
2006-02-15 11:50:00,20.59,20.64,20.59,20.64,119800.0,11.3849,11.4125,11.3849,11.4125,119800.0
2006-02-15 12:00:00,20.64,20.64,20.62,20.63,113600.0,11.4125,11.4125,11.4015,11.407,113600.0
2006-02-15 12:10:00,20.63,20.65,20.61,20.62,152200.0,11.407,11.418,11.3959,11.4015,152200.0
2006-02-15 12:20:00,20.63,20.64,20.62,20.63,116600.0,11.407,11.4125,11.4015,11.407,116600.0
2006-02-15 12:30:00,20.64,20.64,20.61,20.62,296000.0,11.4125,11.4125,11.3959,11.4015,296000.0
2006-02-15 12:40:00,20.62,20.64,20.62,20.62,144400.0,11.4015,11.4125,11.4015,11.4015,144400.0
2006-02-15 12:50:00,20.62,20.66,20.62,20.65,138800.0,11.4015,11.4236,11.4015,11.418,138800.0
2006-02-15 13:00:00,20.65,20.67,20.65,20.66,113600.0,11.418,11.4291,11.418,11.4236,113600.0
2006-02-15 13:10:00,20.66,20.7,20.66,20.7,104400.0,11.4236,11.4457,11.4236,11.4457,104400.0
2006-02-15 13:20:00,20.7,20.7,20.67,20.68,141200.0,11.4457,11.4457,11.4291,11.4346,141200.0
2006-02-15 13:30:00,20.68,20.68,20.66,20.68,97600.0,11.4346,11.4346,11.4236,11.4346,97600.0
2006-02-15 13:40:00,20.68,20.68,20.64,20.64,128600.0,11.4346,11.4346,11.4125,11.4125,128600.0
2006-02-15 13:50:00,20.64,20.7,20.64,20.68,169000.0,11.4125,11.4457,11.4125,11.4346,169000.0
2006-02-15 14:00:00,20.68,20.68,20.64,20.66,147200.0,11.4346,11.4346,11.4125,11.4236,147200.0
2006-02-15 14:10:00,20.66,20.67,20.64,20.66,126800.0,11.4236,11.4291,11.4125,11.4236,126800.0
2006-02-15 14:20:00,20.66,20.71,20.66,20.71,206000.0,11.4236,11.4512,11.4236,11.4512,206000.0
2006-02-15 14:30:00,20.71,20.72,20.66,20.68,203400.0,11.4512,11.4568,11.4236,11.4346,203400.0
2006-02-15 14:40:00,20.69,20.72,20.68,20.68,215800.0,11.4402,11.4568,11.4346,11.4346,215800.0
2006-02-15 14:50:00,20.69,20.7,20.67,20.68,572000.0,11.4402,11.4457,11.4291,11.4346,572000.0
2006-02-15 15:00:00,20.68,20.69,20.66,20.69,376200.0,11.4346,11.4402,11.4236,11.4402,376200.0
2006-02-15 15:10:00,20.68,20.68,20.66,20.66,154800.0,11.4346,11.4346,11.4236,11.4236,154800.0
2006-02-15 15:20:00,20.66,20.68,20.65,20.67,249000.0,11.4236,11.4346,11.418,11.4291,249000.0
2006-02-15 15:30:00,20.67,20.72,20.66,20.7,388200.0,11.4291,11.4568,11.4236,11.4457,388200.0
2006-02-15 15:40:00,20.71,20.71,20.68,20.7,242800.0,11.4512,11.4512,11.4346,11.4457,242800.0
2006-02-15 15:50:00,20.7,20.7,20.68,20.68,290200.0,11.4457,11.4457,11.4346,11.4346,290200.0
2006-02-16 09:30:00,20.64,20.67,20.63,20.65,629200.0,11.4125,11.4291,11.407,11.418,629200.0
2006-02-16 09:40:00,20.65,20.66,20.64,20.65,236800.0,11.418,11.4236,11.4125,11.418,236800.0
2006-02-16 09:50:00,20.64,20.65,20.61,20.62,480800.0,11.4125,11.418,11.3959,11.4015,480800.0
2006-02-16 10:00:00,20.62,20.63,20.59,20.61,274600.0,11.4015,11.407,11.3849,11.3959,274600.0
2006-02-16 10:10:00,20.63,20.65,20.6,20.63,165400.0,11.407,11.418,11.3904,11.407,165400.0
2006-02-16 10:20:00,20.63,20.63,20.6,20.63,88000.0,11.407,11.407,11.3904,11.407,88000.0
2006-02-16 10:30:00,20.62,20.64,20.58,20.6,138400.0,11.4015,11.4125,11.3793,11.3904,138400.0
2006-02-16 10:40:00,20.6,20.61,20.59,20.6,81600.0,11.3904,11.3959,11.3849,11.3904,81600.0
2006-02-16 10:50:00,20.6,20.61,20.59,20.6,123400.0,11.3904,11.3959,11.3849,11.3904,123400.0
2006-02-16 11:00:00,20.6,20.61,20.59,20.6,121800.0,11.3904,11.3959,11.3849,11.3904,121800.0
2006-02-16 11:10:00,20.6,20.67,20.6,20.65,301200.0,11.3904,11.4291,11.3904,11.418,301200.0
2006-02-16 11:20:00,20.66,20.67,20.65,20.67,196800.0,11.4236,11.4291,11.418,11.4291,196800.0
2006-02-16 11:30:00,20.67,20.7,20.67,20.68,248200.0,11.4291,11.4457,11.4291,11.4346,248200.0
2006-02-16 11:40:00,20.68,20.71,20.68,20.7,162000.0,11.4346,11.4512,11.4346,11.4457,162000.0
2006-02-16 11:50:00,20.7,20.71,20.68,20.68,124800.0,11.4457,11.4512,11.4346,11.4346,124800.0
2006-02-16 12:00:00,20.68,20.73,20.68,20.71,246200.0,11.4346,11.4623,11.4346,11.4512,246200.0
2006-02-16 12:10:00,20.71,20.75,20.7,20.71,125400.0,11.4512,11.4733,11.4457,11.4512,125400.0
2006-02-16 12:20:00,20.72,20.73,20.71,20.71,166200.0,11.4568,11.4623,11.4512,11.4512,166200.0
2006-02-16 12:30:00,20.71,20.72,20.71,20.72,112000.0,11.4512,11.4568,11.4512,11.4568,112000.0
2006-02-16 12:40:00,20.72,20.74,20.71,20.72,177400.0,11.4568,11.4678,11.4512,11.4568,177400.0
2006-02-16 12:50:00,20.72,20.73,20.72,20.72,41200.0,11.4568,11.4623,11.4568,11.4568,41200.0
2006-02-16 13:00:00,20.72,20.73,20.7,20.7,125400.0,11.4568,11.4623,11.4457,11.4457,125400.0
2006-02-16 13:10:00,20.7,20.71,20.68,20.68,160400.0,11.4457,11.4512,11.4346,11.4346,160400.0
2006-02-16 13:20:00,20.68,20.69,20.66,20.68,137600.0,11.4346,11.4402,11.4236,11.4346,137600.0
2006-02-16 13:30:00,20.67,20.74,20.66,20.72,264600.0,11.4291,11.4678,11.4236,11.4568,264600.0
2006-02-16 13:40:00,20.72,20.74,20.7,20.71,171200.0,11.4568,11.4678,11.4457,11.4512,171200.0
2006-02-16 13:50:00,20.71,20.77,20.68,20.72,452400.0,11.4512,11.4844,11.4346,11.4568,452400.0
2006-02-16 14:00:00,20.72,20.74,20.68,20.7,198400.0,11.4568,11.4678,11.4346,11.4457,198400.0
2006-02-16 14:10:00,20.7,20.72,20.69,20.71,108000.0,11.4457,11.4568,11.4402,11.4512,108000.0
2006-02-16 14:20:00,20.71,20.73,20.7,20.7,200000.0,11.4512,11.4623,11.4457,11.4457,200000.0
2006-02-16 14:30:00,20.7,20.7,20.66,20.7,184800.0,11.4457,11.4457,11.4236,11.4457,184800.0
2006-02-16 14:40:00,20.7,20.72,20.68,20.71,104600.0,11.4457,11.4568,11.4346,11.4512,104600.0
2006-02-16 14:50:00,20.71,20.74,20.71,20.74,199800.0,11.4512,11.4678,11.4512,11.4678,199800.0
2006-02-16 15:00:00,20.74,20.79,20.74,20.78,578000.0,11.4678,11.4955,11.4678,11.4899,578000.0
2006-02-16 15:10:00,20.78,20.78,20.75,20.76,411800.0,11.4899,11.4899,11.4733,11.4789,411800.0
2006-02-16 15:20:00,20.75,20.77,20.75,20.77,405400.0,11.4733,11.4844,11.4733,11.4844,405400.0
2006-02-16 15:30:00,20.77,20.79,20.75,20.78,451800.0,11.4844,11.4955,11.4733,11.4899,451800.0
2006-02-16 15:40:00,20.78,20.81,20.78,20.79,470800.0,11.4899,11.5065,11.4899,11.4955,470800.0
2006-02-16 15:50:00,20.79,20.8,20.77,20.79,571200.0,11.4955,11.501,11.4844,11.4955,571200.0
2006-02-17 09:30:00,20.82,20.86,20.8,20.81,2070600.0,11.512,11.5342,11.501,11.5065,2070600.0
2006-02-17 09:40:00,20.8,20.87,20.61,20.83,516600.0,11.501,11.5397,11.3959,11.5176,516600.0
2006-02-17 09:50:00,20.83,20.84,20.82,20.84,429400.0,11.5176,11.5231,11.512,11.5231,429400.0
2006-02-17 10:00:00,20.84,20.86,20.82,20.84,496200.0,11.5231,11.5342,11.512,11.5231,496200.0
2006-02-17 10:10:00,20.84,20.86,20.83,20.86,197200.0,11.5231,11.5342,11.5176,11.5342,197200.0
2006-02-17 10:20:00,20.85,20.86,20.82,20.85,277800.0,11.5286,11.5342,11.512,11.5286,277800.0
2006-02-17 10:30:00,20.85,20.87,20.84,20.86,199400.0,11.5286,11.5397,11.5231,11.5342,199400.0
2006-02-17 10:40:00,20.86,20.89,20.86,20.89,498400.0,11.5342,11.5507,11.5342,11.5507,498400.0
2006-02-17 10:50:00,20.89,20.89,20.85,20.86,725000.0,11.5507,11.5507,11.5286,11.5342,725000.0
2006-02-17 11:00:00,20.86,20.87,20.83,20.86,573200.0,11.5342,11.5397,11.5176,11.5342,573200.0
2006-02-17 11:10:00,20.86,20.88,20.85,20.86,286000.0,11.5342,11.5452,11.5286,11.5342,286000.0
2006-02-17 11:20:00,20.86,20.88,20.86,20.88,1587600.0,11.5342,11.5452,11.5342,11.5452,1587600.0
2006-02-17 11:30:00,20.87,20.89,20.86,20.88,529200.0,11.5397,11.5507,11.5342,11.5452,529200.0
2006-02-17 11:40:00,20.89,20.91,20.88,20.9,168200.0,11.5507,11.5618,11.5452,11.5563,168200.0
2006-02-17 11:50:00,20.9,20.92,20.89,20.92,312400.0,11.5563,11.5673,11.5507,11.5673,312400.0
2006-02-17 12:00:00,20.92,20.95,20.9,20.95,220200.0,11.5673,11.5839,11.5563,11.5839,220200.0
2006-02-17 12:10:00,20.95,20.95,20.9,20.92,267000.0,11.5839,11.5839,11.5563,11.5673,267000.0
2006-02-17 12:20:00,20.91,20.91,20.89,20.91,178800.0,11.5618,11.5618,11.5507,11.5618,178800.0
2006-02-17 12:30:00,20.91,20.93,20.91,20.93,218800.0,11.5618,11.5729,11.5618,11.5729,218800.0
2006-02-17 12:40:00,20.93,20.93,20.91,20.92,281200.0,11.5729,11.5729,11.5618,11.5673,281200.0
2006-02-17 12:50:00,20.92,20.93,20.92,20.93,151600.0,11.5673,11.5729,11.5673,11.5729,151600.0
2006-02-17 13:00:00,20.93,20.93,20.91,20.92,246200.0,11.5729,11.5729,11.5618,11.5673,246200.0
2006-02-17 13:10:00,20.92,20.93,20.91,20.93,77600.0,11.5673,11.5729,11.5618,11.5729,77600.0
2006-02-17 13:20:00,20.93,20.93,20.92,20.92,47600.0,11.5729,11.5729,11.5673,11.5673,47600.0
2006-02-17 13:30:00,20.92,20.92,20.88,20.9,165600.0,11.5673,11.5673,11.5452,11.5563,165600.0
2006-02-17 13:40:00,20.9,20.91,20.87,20.87,149600.0,11.5563,11.5618,11.5397,11.5397,149600.0
2006-02-17 13:50:00,20.86,20.88,20.86,20.88,240200.0,11.5342,11.5452,11.5342,11.5452,240200.0
2006-02-17 14:00:00,20.88,20.9,20.88,20.89,93600.0,11.5452,11.5563,11.5452,11.5507,93600.0
2006-02-17 14:10:00,20.89,20.91,20.89,20.9,129800.0,11.5507,11.5618,11.5507,11.5563,129800.0
2006-02-17 14:20:00,20.9,20.93,20.88,20.93,98000.0,11.5563,11.5729,11.5452,11.5729,98000.0
2006-02-17 14:30:00,20.93,20.93,20.92,20.93,124600.0,11.5729,11.5729,11.5673,11.5729,124600.0
2006-02-17 14:40:00,20.93,20.95,20.92,20.95,279800.0,11.5729,11.5839,11.5673,11.5839,279800.0
2006-02-17 14:50:00,20.95,20.95,20.93,20.94,115400.0,11.5839,11.5839,11.5729,11.5784,115400.0
2006-02-17 15:00:00,20.93,20.95,20.93,20.93,147800.0,11.5729,11.5839,11.5729,11.5729,147800.0
2006-02-17 15:10:00,20.93,20.94,20.91,20.93,394200.0,11.5729,11.5784,11.5618,11.5729,394200.0
2006-02-17 15:20:00,20.92,20.92,20.88,20.88,216800.0,11.5673,11.5673,11.5452,11.5452,216800.0
2006-02-17 15:30:00,20.88,20.89,20.88,20.88,441000.0,11.5452,11.5507,11.5452,11.5452,441000.0
2006-02-17 15:40:00,20.88,20.89,20.85,20.88,572800.0,11.5452,11.5507,11.5286,11.5452,572800.0
2006-02-17 15:50:00,20.88,20.9,20.86,20.89,586000.0,11.5452,11.5563,11.5342,11.5507,586000.0
2006-02-21 09:30:00,20.9,20.93,20.88,20.92,646000.0,11.5563,11.5729,11.5452,11.5673,646000.0
2006-02-21 09:40:00,20.92,20.93,20.89,20.93,318600.0,11.5673,11.5729,11.5507,11.5729,318600.0
2006-02-21 09:50:00,20.92,20.95,20.91,20.92,392800.0,11.5673,11.5839,11.5618,11.5673,392800.0
2006-02-21 10:00:00,20.93,20.95,20.91,20.95,463800.0,11.5729,11.5839,11.5618,11.5839,463800.0
2006-02-21 10:10:00,20.93,20.95,20.8,20.94,352600.0,11.5729,11.5839,11.501,11.5784,352600.0
2006-02-21 10:20:00,20.94,20.97,20.93,20.97,486600.0,11.5784,11.595,11.5729,11.595,486600.0
2006-02-21 10:30:00,20.96,20.98,20.95,20.97,358000.0,11.5895,11.6005,11.5839,11.595,358000.0
2006-02-21 10:40:00,20.97,20.98,20.93,20.93,298200.0,11.595,11.6005,11.5729,11.5729,298200.0
2006-02-21 10:50:00,20.93,20.97,20.93,20.96,306200.0,11.5729,11.595,11.5729,11.5895,306200.0
2006-02-21 11:00:00,20.96,20.99,20.96,20.98,244800.0,11.5895,11.606,11.5895,11.6005,244800.0
2006-02-21 11:10:00,20.98,21.0,20.97,20.98,738600.0,11.6005,11.6116,11.595,11.6005,738600.0
2006-02-21 11:20:00,20.98,21.0,20.98,20.99,625000.0,11.6005,11.6116,11.6005,11.606,625000.0
2006-02-21 11:30:00,20.99,21.01,20.99,21.0,230000.0,11.606,11.6171,11.606,11.6116,230000.0
2006-02-21 11:40:00,21.01,21.01,20.99,21.0,404400.0,11.6171,11.6171,11.606,11.6116,404400.0
2006-02-21 11:50:00,21.0,21.0,20.98,20.99,644800.0,11.6116,11.6116,11.6005,11.606,644800.0
2006-02-21 12:00:00,20.99,20.99,20.96,20.98,245800.0,11.606,11.606,11.5895,11.6005,245800.0
2006-02-21 12:10:00,20.98,21.0,20.97,20.99,228800.0,11.6005,11.6116,11.595,11.606,228800.0
2006-02-21 12:20:00,20.99,21.01,20.98,21.0,251200.0,11.606,11.6171,11.6005,11.6116,251200.0
2006-02-21 12:30:00,21.0,21.02,21.0,21.01,103600.0,11.6116,11.6226,11.6116,11.6171,103600.0
2006-02-21 12:40:00,21.01,21.01,21.0,21.0,257400.0,11.6171,11.6171,11.6116,11.6116,257400.0
2006-02-21 12:50:00,21.0,21.01,21.0,21.0,322200.0,11.6116,11.6171,11.6116,11.6116,322200.0
2006-02-21 13:00:00,21.0,21.01,21.0,21.0,270000.0,11.6116,11.6171,11.6116,11.6116,270000.0
2006-02-21 13:10:00,21.0,21.02,20.99,20.99,649000.0,11.6116,11.6226,11.606,11.606,649000.0
2006-02-21 13:20:00,20.99,21.0,20.97,21.0,231800.0,11.606,11.6116,11.595,11.6116,231800.0
2006-02-21 13:30:00,20.99,21.01,20.97,21.0,266600.0,11.606,11.6171,11.595,11.6116,266600.0
2006-02-21 13:40:00,21.0,21.0,20.99,21.0,239400.0,11.6116,11.6116,11.606,11.6116,239400.0
2006-02-21 13:50:00,20.99,21.0,20.98,20.98,256200.0,11.606,11.6116,11.6005,11.6005,256200.0
2006-02-21 14:00:00,20.98,21.01,20.98,21.0,515200.0,11.6005,11.6171,11.6005,11.6116,515200.0
2006-02-21 14:10:00,21.0,21.0,20.98,21.0,431000.0,11.6116,11.6116,11.6005,11.6116,431000.0
2006-02-21 14:20:00,21.0,21.01,20.99,21.0,377200.0,11.6116,11.6171,11.606,11.6116,377200.0
2006-02-21 14:30:00,21.0,21.01,20.99,21.0,304800.0,11.6116,11.6171,11.606,11.6116,304800.0
2006-02-21 14:40:00,21.0,21.02,20.99,21.0,654600.0,11.6116,11.6226,11.606,11.6116,654600.0
2006-02-21 14:50:00,21.0,21.01,20.94,20.94,735200.0,11.6116,11.6171,11.5784,11.5784,735200.0
2006-02-21 15:00:00,20.94,20.95,20.93,20.93,335600.0,11.5784,11.5839,11.5729,11.5729,335600.0
2006-02-21 15:10:00,20.93,20.94,20.9,20.91,345200.0,11.5729,11.5784,11.5563,11.5618,345200.0
2006-02-21 15:20:00,20.91,20.93,20.9,20.93,357200.0,11.5618,11.5729,11.5563,11.5729,357200.0
2006-02-21 15:30:00,20.93,20.93,20.92,20.93,307000.0,11.5729,11.5729,11.5673,11.5729,307000.0
2006-02-21 15:40:00,20.93,20.95,20.93,20.94,290400.0,11.5729,11.5839,11.5729,11.5784,290400.0
2006-02-21 15:50:00,20.93,20.94,20.89,20.93,1220400.0,11.5729,11.5784,11.5507,11.5729,1220400.0
2006-02-22 09:30:00,21.03,21.05,20.99,21.05,651800.0,11.6282,11.6392,11.606,11.6392,651800.0
2006-02-22 09:40:00,21.05,21.07,21.03,21.03,294400.0,11.6392,11.6503,11.6282,11.6282,294400.0
2006-02-22 09:50:00,21.03,21.03,20.96,21.0,439400.0,11.6282,11.6282,11.5895,11.6116,439400.0
2006-02-22 10:00:00,21.0,21.02,20.98,20.99,405600.0,11.6116,11.6226,11.6005,11.606,405600.0
2006-02-22 10:10:00,20.99,21.0,20.98,20.99,306800.0,11.606,11.6116,11.6005,11.606,306800.0
2006-02-22 10:20:00,21.0,21.0,20.99,21.0,248400.0,11.6116,11.6116,11.606,11.6116,248400.0
2006-02-22 10:30:00,21.0,21.02,20.97,21.0,246400.0,11.6116,11.6226,11.595,11.6116,246400.0
2006-02-22 10:40:00,21.0,21.03,21.0,21.0,174400.0,11.6116,11.6282,11.6116,11.6116,174400.0
2006-02-22 10:50:00,21.0,21.04,21.0,21.02,163200.0,11.6116,11.6337,11.6116,11.6226,163200.0
2006-02-22 11:00:00,21.03,21.05,21.0,21.0,157800.0,11.6282,11.6392,11.6116,11.6116,157800.0
2006-02-22 11:10:00,21.0,21.02,21.0,21.02,182000.0,11.6116,11.6226,11.6116,11.6226,182000.0
2006-02-22 11:20:00,21.02,21.08,21.01,21.05,313600.0,11.6226,11.6558,11.6171,11.6392,313600.0
2006-02-22 11:30:00,21.05,21.06,21.02,21.03,258400.0,11.6392,11.6447,11.6226,11.6282,258400.0
2006-02-22 11:40:00,21.03,21.05,21.0,21.04,353000.0,11.6282,11.6392,11.6116,11.6337,353000.0
2006-02-22 11:50:00,21.04,21.04,21.02,21.04,137600.0,11.6337,11.6337,11.6226,11.6337,137600.0
2006-02-22 12:00:00,21.04,21.05,21.03,21.03,152200.0,11.6337,11.6392,11.6282,11.6282,152200.0
2006-02-22 12:10:00,21.01,21.08,21.0,21.05,364800.0,11.6171,11.6558,11.6116,11.6392,364800.0
2006-02-22 12:20:00,21.06,21.07,21.04,21.05,196200.0,11.6447,11.6503,11.6337,11.6392,196200.0
2006-02-22 12:30:00,21.04,21.06,21.04,21.06,248400.0,11.6337,11.6447,11.6337,11.6447,248400.0
2006-02-22 12:40:00,21.05,21.07,21.04,21.04,125600.0,11.6392,11.6503,11.6337,11.6337,125600.0
2006-02-22 12:50:00,21.04,21.05,21.03,21.04,109600.0,11.6337,11.6392,11.6282,11.6337,109600.0
2006-02-22 13:00:00,21.04,21.06,21.03,21.04,132400.0,11.6337,11.6447,11.6282,11.6337,132400.0
2006-02-22 13:10:00,21.04,21.05,21.04,21.04,142200.0,11.6337,11.6392,11.6337,11.6337,142200.0
2006-02-22 13:20:00,21.04,21.08,21.04,21.08,207400.0,11.6337,11.6558,11.6337,11.6558,207400.0
2006-02-22 13:30:00,21.08,21.08,21.05,21.05,106200.0,11.6558,11.6558,11.6392,11.6392,106200.0
2006-02-22 13:40:00,21.05,21.07,21.04,21.06,228200.0,11.6392,11.6503,11.6337,11.6447,228200.0
2006-02-22 13:50:00,21.06,21.06,21.03,21.04,186800.0,11.6447,11.6447,11.6282,11.6337,186800.0
2006-02-22 14:00:00,21.03,21.05,21.03,21.04,173200.0,11.6282,11.6392,11.6282,11.6337,173200.0
2006-02-22 14:10:00,21.04,21.07,21.04,21.07,149600.0,11.6337,11.6503,11.6337,11.6503,149600.0
2006-02-22 14:20:00,21.07,21.08,21.05,21.06,192400.0,11.6503,11.6558,11.6392,11.6447,192400.0
2006-02-22 14:30:00,21.05,21.09,21.05,21.09,286200.0,11.6392,11.6613,11.6392,11.6613,286200.0
2006-02-22 14:40:00,21.09,21.09,21.06,21.06,265000.0,11.6613,11.6613,11.6447,11.6447,265000.0
2006-02-22 14:50:00,21.06,21.08,21.06,21.07,189600.0,11.6447,11.6558,11.6447,11.6503,189600.0
2006-02-22 15:00:00,21.07,21.08,21.03,21.03,212800.0,11.6503,11.6558,11.6282,11.6282,212800.0
2006-02-22 15:10:00,21.02,21.04,21.01,21.03,266800.0,11.6226,11.6337,11.6171,11.6282,266800.0
2006-02-22 15:20:00,21.03,21.06,21.03,21.05,375800.0,11.6282,11.6447,11.6282,11.6392,375800.0
2006-02-22 15:30:00,21.05,21.08,21.05,21.07,494200.0,11.6392,11.6558,11.6392,11.6503,494200.0
2006-02-22 15:40:00,21.07,21.08,21.05,21.06,634400.0,11.6503,11.6558,11.6392,11.6447,634400.0
2006-02-22 15:50:00,21.06,21.07,21.04,21.05,699800.0,11.6447,11.6503,11.6337,11.6392,699800.0
2006-02-23 09:30:00,21.09,21.1,21.08,21.1,458400.0,11.6613,11.6669,11.6558,11.6669,458400.0
2006-02-23 09:40:00,21.1,21.1,21.06,21.09,288400.0,11.6669,11.6669,11.6447,11.6613,288400.0
2006-02-23 09:50:00,21.09,21.11,21.09,21.11,301600.0,11.6613,11.6724,11.6613,11.6724,301600.0
2006-02-23 10:00:00,21.11,21.13,21.08,21.13,400200.0,11.6724,11.6835,11.6558,11.6835,400200.0
2006-02-23 10:10:00,21.13,21.15,21.11,21.12,291200.0,11.6835,11.6945,11.6724,11.6779,291200.0
2006-02-23 10:20:00,21.12,21.16,21.11,21.14,328800.0,11.6779,11.7,11.6724,11.689,328800.0
2006-02-23 10:30:00,21.14,21.15,21.11,21.13,217400.0,11.689,11.6945,11.6724,11.6835,217400.0
2006-02-23 10:40:00,21.13,21.14,21.1,21.11,278200.0,11.6835,11.689,11.6669,11.6724,278200.0
2006-02-23 10:50:00,21.11,21.14,21.11,21.12,401000.0,11.6724,11.689,11.6724,11.6779,401000.0
2006-02-23 11:00:00,21.12,21.13,21.09,21.1,174600.0,11.6779,11.6835,11.6613,11.6669,174600.0
2006-02-23 11:10:00,21.1,21.11,21.09,21.09,235800.0,11.6669,11.6724,11.6613,11.6613,235800.0
2006-02-23 11:20:00,21.1,21.13,21.09,21.1,256400.0,11.6669,11.6835,11.6613,11.6669,256400.0
2006-02-23 11:30:00,21.1,21.11,21.09,21.11,205000.0,11.6669,11.6724,11.6613,11.6724,205000.0
2006-02-23 11:40:00,21.1,21.11,21.09,21.09,148800.0,11.6669,11.6724,11.6613,11.6613,148800.0
2006-02-23 11:50:00,21.09,21.1,21.06,21.08,252200.0,11.6613,11.6669,11.6447,11.6558,252200.0
2006-02-23 12:00:00,21.07,21.08,21.06,21.07,330600.0,11.6503,11.6558,11.6447,11.6503,330600.0
2006-02-23 12:10:00,21.06,21.08,21.06,21.07,157200.0,11.6447,11.6558,11.6447,11.6503,157200.0
2006-02-23 12:20:00,21.06,21.07,21.05,21.05,236000.0,11.6447,11.6503,11.6392,11.6392,236000.0
2006-02-23 12:30:00,21.04,21.1,21.04,21.1,270400.0,11.6337,11.6669,11.6337,11.6669,270400.0
2006-02-23 12:40:00,21.1,21.13,21.08,21.09,184800.0,11.6669,11.6835,11.6558,11.6613,184800.0
2006-02-23 12:50:00,21.09,21.11,21.08,21.09,162000.0,11.6613,11.6724,11.6558,11.6613,162000.0
2006-02-23 13:00:00,21.09,21.1,21.07,21.08,58000.0,11.6613,11.6669,11.6503,11.6558,58000.0
2006-02-23 13:10:00,21.08,21.1,21.07,21.08,106600.0,11.6558,11.6669,11.6503,11.6558,106600.0
2006-02-23 13:20:00,21.09,21.11,21.08,21.1,88200.0,11.6613,11.6724,11.6558,11.6669,88200.0
2006-02-23 13:30:00,21.1,21.1,21.07,21.07,97600.0,11.6669,11.6669,11.6503,11.6503,97600.0
2006-02-23 13:40:00,21.08,21.1,21.08,21.09,74600.0,11.6558,11.6669,11.6558,11.6613,74600.0
2006-02-23 13:50:00,21.1,21.11,21.1,21.1,105600.0,11.6669,11.6724,11.6669,11.6669,105600.0
2006-02-23 14:00:00,21.1,21.11,21.09,21.1,119400.0,11.6669,11.6724,11.6613,11.6669,119400.0
2006-02-23 14:10:00,21.1,21.1,21.07,21.07,182000.0,11.6669,11.6669,11.6503,11.6503,182000.0
2006-02-23 14:20:00,21.07,21.1,21.07,21.09,173800.0,11.6503,11.6669,11.6503,11.6613,173800.0
2006-02-23 14:30:00,21.09,21.1,21.09,21.1,150600.0,11.6613,11.6669,11.6613,11.6669,150600.0
2006-02-23 14:40:00,21.1,21.12,21.1,21.11,187200.0,11.6669,11.6779,11.6669,11.6724,187200.0
2006-02-23 14:50:00,21.11,21.12,21.08,21.09,172200.0,11.6724,11.6779,11.6558,11.6613,172200.0
2006-02-23 15:00:00,21.09,21.1,21.08,21.09,299200.0,11.6613,11.6669,11.6558,11.6613,299200.0
2006-02-23 15:10:00,21.09,21.1,21.05,21.06,230200.0,11.6613,11.6669,11.6392,11.6447,230200.0
2006-02-23 15:20:00,21.06,21.1,21.06,21.09,220200.0,11.6447,11.6669,11.6447,11.6613,220200.0
2006-02-23 15:30:00,21.09,21.09,21.03,21.04,230600.0,11.6613,11.6613,11.6282,11.6337,230600.0
2006-02-23 15:40:00,21.04,21.04,20.97,20.99,403200.0,11.6337,11.6337,11.595,11.606,403200.0
2006-02-23 15:50:00,20.99,21.03,20.98,21.02,530000.0,11.606,11.6282,11.6005,11.6226,530000.0
2006-02-24 09:30:00,21.0,21.01,20.92,20.96,444200.0,11.6116,11.6171,11.5673,11.5895,444200.0
2006-02-24 09:40:00,20.96,20.98,20.93,20.98,258200.0,11.5895,11.6005,11.5729,11.6005,258200.0
2006-02-24 09:50:00,20.99,21.02,20.95,20.96,276600.0,11.606,11.6226,11.5839,11.5895,276600.0
2006-02-24 10:00:00,20.96,20.99,20.96,20.98,260200.0,11.5895,11.606,11.5895,11.6005,260200.0
2006-02-24 10:10:00,20.98,21.0,20.97,20.98,191800.0,11.6005,11.6116,11.595,11.6005,191800.0
2006-02-24 10:20:00,20.98,21.0,20.97,21.0,185800.0,11.6005,11.6116,11.595,11.6116,185800.0
2006-02-24 10:30:00,21.0,21.02,20.98,20.98,212400.0,11.6116,11.6226,11.6005,11.6005,212400.0
2006-02-24 10:40:00,20.98,20.99,20.95,20.97,167000.0,11.6005,11.606,11.5839,11.595,167000.0
2006-02-24 10:50:00,20.97,21.0,20.96,20.99,161400.0,11.595,11.6116,11.5895,11.606,161400.0
2006-02-24 11:00:00,20.99,21.03,20.99,21.03,157600.0,11.606,11.6282,11.606,11.6282,157600.0
2006-02-24 11:10:00,21.03,21.06,21.02,21.05,160600.0,11.6282,11.6447,11.6226,11.6392,160600.0
2006-02-24 11:20:00,21.05,21.08,21.05,21.07,166800.0,11.6392,11.6558,11.6392,11.6503,166800.0
2006-02-24 11:30:00,21.06,21.1,21.06,21.09,152600.0,11.6447,11.6669,11.6447,11.6613,152600.0
2006-02-24 11:40:00,21.09,21.09,21.07,21.08,205800.0,11.6613,11.6613,11.6503,11.6558,205800.0
2006-02-24 11:50:00,21.08,21.09,21.08,21.09,112000.0,11.6558,11.6613,11.6558,11.6613,112000.0
2006-02-24 12:00:00,21.09,21.1,21.08,21.09,155400.0,11.6613,11.6669,11.6558,11.6613,155400.0
2006-02-24 12:10:00,21.09,21.11,21.09,21.1,210800.0,11.6613,11.6724,11.6613,11.6669,210800.0
2006-02-24 12:20:00,21.1,21.11,21.08,21.09,420000.0,11.6669,11.6724,11.6558,11.6613,420000.0
2006-02-24 12:30:00,21.09,21.11,21.09,21.1,360200.0,11.6613,11.6724,11.6613,11.6669,360200.0
2006-02-24 12:40:00,21.1,21.11,21.1,21.11,118000.0,11.6669,11.6724,11.6669,11.6724,118000.0
2006-02-24 12:50:00,21.11,21.11,21.1,21.11,84800.0,11.6724,11.6724,11.6669,11.6724,84800.0
2006-02-24 13:00:00,21.11,21.11,21.08,21.1,213800.0,11.6724,11.6724,11.6558,11.6669,213800.0
2006-02-24 13:10:00,21.11,21.11,21.1,21.11,262800.0,11.6724,11.6724,11.6669,11.6724,262800.0
2006-02-24 13:20:00,21.11,21.11,21.1,21.1,247000.0,11.6724,11.6724,11.6669,11.6669,247000.0
2006-02-24 13:30:00,21.1,21.11,21.1,21.1,141200.0,11.6669,11.6724,11.6669,11.6669,141200.0
2006-02-24 13:40:00,21.1,21.11,21.1,21.1,287800.0,11.6669,11.6724,11.6669,11.6669,287800.0
2006-02-24 13:50:00,21.1,21.11,21.09,21.1,285800.0,11.6669,11.6724,11.6613,11.6669,285800.0
2006-02-24 14:00:00,21.1,21.12,21.1,21.12,589200.0,11.6669,11.6779,11.6669,11.6779,589200.0
2006-02-24 14:10:00,21.11,21.13,21.11,21.12,516400.0,11.6724,11.6835,11.6724,11.6779,516400.0
2006-02-24 14:20:00,21.12,21.13,21.11,21.12,160600.0,11.6779,11.6835,11.6724,11.6779,160600.0
2006-02-24 14:30:00,21.12,21.13,21.11,21.12,139400.0,11.6779,11.6835,11.6724,11.6779,139400.0
2006-02-24 14:40:00,21.13,21.13,21.11,21.11,104200.0,11.6835,11.6835,11.6724,11.6724,104200.0
2006-02-24 14:50:00,21.11,21.16,21.11,21.16,274800.0,11.6724,11.7,11.6724,11.7,274800.0
2006-02-24 15:00:00,21.16,21.17,21.16,21.17,263800.0,11.7,11.7056,11.7,11.7056,263800.0
2006-02-24 15:10:00,21.17,21.17,21.15,21.15,205800.0,11.7056,11.7056,11.6945,11.6945,205800.0
2006-02-24 15:20:00,21.15,21.17,21.15,21.17,254600.0,11.6945,11.7056,11.6945,11.7056,254600.0
2006-02-24 15:30:00,21.17,21.17,21.11,21.11,349400.0,11.7056,11.7056,11.6724,11.6724,349400.0
2006-02-24 15:40:00,21.11,21.13,21.11,21.11,442800.0,11.6724,11.6835,11.6724,11.6724,442800.0
2006-02-24 15:50:00,21.11,21.13,21.11,21.13,435800.0,11.6724,11.6835,11.6724,11.6835,435800.0
2006-02-27 09:30:00,21.14,21.15,21.11,21.15,445800.0,11.689,11.6945,11.6724,11.6945,445800.0
2006-02-27 09:40:00,21.15,21.16,21.12,21.13,508200.0,11.6945,11.7,11.6779,11.6835,508200.0
2006-02-27 09:50:00,21.13,21.14,21.11,21.13,182000.0,11.6835,11.689,11.6724,11.6835,182000.0
2006-02-27 10:00:00,21.14,21.15,21.13,21.14,191200.0,11.689,11.6945,11.6835,11.689,191200.0
2006-02-27 10:10:00,21.14,21.15,21.13,21.14,471000.0,11.689,11.6945,11.6835,11.689,471000.0
2006-02-27 10:20:00,21.15,21.16,21.13,21.13,648600.0,11.6945,11.7,11.6835,11.6835,648600.0
2006-02-27 10:30:00,21.13,21.15,21.11,21.11,132400.0,11.6835,11.6945,11.6724,11.6724,132400.0
2006-02-27 10:40:00,21.11,21.13,21.1,21.11,172200.0,11.6724,11.6835,11.6669,11.6724,172200.0
2006-02-27 10:50:00,21.11,21.13,21.09,21.1,171800.0,11.6724,11.6835,11.6613,11.6669,171800.0
2006-02-27 11:00:00,21.1,21.13,21.09,21.13,222200.0,11.6669,11.6835,11.6613,11.6835,222200.0
2006-02-27 11:10:00,21.13,21.16,21.13,21.15,193600.0,11.6835,11.7,11.6835,11.6945,193600.0
2006-02-27 11:20:00,21.14,21.17,21.14,21.16,221000.0,11.689,11.7056,11.689,11.7,221000.0
2006-02-27 11:30:00,21.16,21.19,21.15,21.18,341200.0,11.7,11.7166,11.6945,11.7111,341200.0
2006-02-27 11:40:00,21.19,21.19,21.18,21.18,194800.0,11.7166,11.7166,11.7111,11.7111,194800.0
2006-02-27 11:50:00,21.18,21.2,21.18,21.18,251400.0,11.7111,11.7222,11.7111,11.7111,251400.0
2006-02-27 12:00:00,21.18,21.2,21.18,21.2,395800.0,11.7111,11.7222,11.7111,11.7222,395800.0
2006-02-27 12:10:00,21.2,21.24,21.2,21.23,730600.0,11.7222,11.7443,11.7222,11.7387,730600.0
2006-02-27 12:20:00,21.23,21.24,21.22,21.23,340000.0,11.7387,11.7443,11.7332,11.7387,340000.0
2006-02-27 12:30:00,21.23,21.23,21.2,21.2,191400.0,11.7387,11.7387,11.7222,11.7222,191400.0
2006-02-27 12:40:00,21.2,21.21,21.18,21.2,125200.0,11.7222,11.7277,11.7111,11.7222,125200.0
2006-02-27 12:50:00,21.2,21.21,21.19,21.2,118000.0,11.7222,11.7277,11.7166,11.7222,118000.0
2006-02-27 13:00:00,21.2,21.21,21.19,21.21,108000.0,11.7222,11.7277,11.7166,11.7277,108000.0
2006-02-27 13:10:00,21.21,21.22,21.21,21.21,76400.0,11.7277,11.7332,11.7277,11.7277,76400.0
2006-02-27 13:20:00,21.21,21.22,21.21,21.21,186400.0,11.7277,11.7332,11.7277,11.7277,186400.0
2006-02-27 13:30:00,21.21,21.22,21.19,21.19,123800.0,11.7277,11.7332,11.7166,11.7166,123800.0
2006-02-27 13:40:00,21.19,21.2,21.18,21.18,108000.0,11.7166,11.7222,11.7111,11.7111,108000.0
2006-02-27 13:50:00,21.18,21.19,21.18,21.18,133600.0,11.7111,11.7166,11.7111,11.7111,133600.0
2006-02-27 14:00:00,21.19,21.21,21.16,21.16,168600.0,11.7166,11.7277,11.7,11.7,168600.0
2006-02-27 14:10:00,21.16,21.21,21.15,21.2,196400.0,11.7,11.7277,11.6945,11.7222,196400.0
2006-02-27 14:20:00,21.2,21.22,21.19,21.21,134400.0,11.7222,11.7332,11.7166,11.7277,134400.0
2006-02-27 14:30:00,21.21,21.23,21.21,21.21,141400.0,11.7277,11.7387,11.7277,11.7277,141400.0
2006-02-27 14:40:00,21.21,21.22,21.21,21.21,194000.0,11.7277,11.7332,11.7277,11.7277,194000.0
2006-02-27 14:50:00,21.21,21.22,21.2,21.21,533400.0,11.7277,11.7332,11.7222,11.7277,533400.0
2006-02-27 15:00:00,21.21,21.24,21.21,21.22,419800.0,11.7277,11.7443,11.7277,11.7332,419800.0
2006-02-27 15:10:00,21.22,21.25,21.21,21.25,524800.0,11.7332,11.7498,11.7277,11.7498,524800.0
2006-02-27 15:20:00,21.25,21.27,21.24,21.25,909000.0,11.7498,11.7609,11.7443,11.7498,909000.0
2006-02-27 15:30:00,21.25,21.26,21.24,21.25,523400.0,11.7498,11.7553,11.7443,11.7498,523400.0
2006-02-27 15:40:00,21.25,21.27,21.24,21.27,575000.0,11.7498,11.7609,11.7443,11.7609,575000.0
2006-02-27 15:50:00,21.27,21.27,21.24,21.25,753400.0,11.7609,11.7609,11.7443,11.7498,753400.0
2006-02-28 09:30:00,21.26,21.29,21.25,21.25,893200.0,11.7553,11.7719,11.7498,11.7498,893200.0
2006-02-28 09:40:00,21.25,21.28,21.24,21.25,301400.0,11.7498,11.7664,11.7443,11.7498,301400.0
2006-02-28 09:50:00,21.25,21.25,21.2,21.2,321800.0,11.7498,11.7498,11.7222,11.7222,321800.0
2006-02-28 10:00:00,21.19,21.21,21.16,21.18,669800.0,11.7166,11.7277,11.7,11.7111,669800.0
2006-02-28 10:10:00,21.18,21.21,21.18,21.19,341000.0,11.7111,11.7277,11.7111,11.7166,341000.0
2006-02-28 10:20:00,21.19,21.21,21.19,21.2,189000.0,11.7166,11.7277,11.7166,11.7222,189000.0
2006-02-28 10:30:00,21.2,21.22,21.18,21.21,311200.0,11.7222,11.7332,11.7111,11.7277,311200.0
2006-02-28 10:40:00,21.21,21.25,21.2,21.22,339800.0,11.7277,11.7498,11.7222,11.7332,339800.0
2006-02-28 10:50:00,21.23,21.25,21.22,21.23,234800.0,11.7387,11.7498,11.7332,11.7387,234800.0
2006-02-28 11:00:00,21.22,21.23,21.19,21.21,247000.0,11.7332,11.7387,11.7166,11.7277,247000.0
2006-02-28 11:10:00,21.21,21.22,21.19,21.19,249600.0,11.7277,11.7332,11.7166,11.7166,249600.0
2006-02-28 11:20:00,21.2,21.21,21.18,21.19,387000.0,11.7222,11.7277,11.7111,11.7166,387000.0
2006-02-28 11:30:00,21.19,21.21,21.18,21.2,426600.0,11.7166,11.7277,11.7111,11.7222,426600.0
2006-02-28 11:40:00,21.19,21.2,21.18,21.18,348800.0,11.7166,11.7222,11.7111,11.7111,348800.0
2006-02-28 11:50:00,21.18,21.18,21.18,21.18,163000.0,11.7111,11.7111,11.7111,11.7111,163000.0
2006-02-28 12:00:00,21.18,21.18,21.14,21.14,258000.0,11.7111,11.7111,11.689,11.689,258000.0
2006-02-28 12:10:00,21.15,21.15,21.14,21.14,117800.0,11.6945,11.6945,11.689,11.689,117800.0
2006-02-28 12:20:00,21.14,21.15,21.13,21.14,149800.0,11.689,11.6945,11.6835,11.689,149800.0
2006-02-28 12:30:00,21.13,21.15,21.12,21.15,172800.0,11.6835,11.6945,11.6779,11.6945,172800.0
2006-02-28 12:40:00,21.15,21.17,21.15,21.15,151400.0,11.6945,11.7056,11.6945,11.6945,151400.0
2006-02-28 12:50:00,21.16,21.16,21.12,21.14,242800.0,11.7,11.7,11.6779,11.689,242800.0
2006-02-28 13:00:00,21.14,21.14,21.11,21.11,374600.0,11.689,11.689,11.6724,11.6724,374600.0
2006-02-28 13:10:00,21.11,21.12,21.09,21.1,203400.0,11.6724,11.6779,11.6613,11.6669,203400.0
2006-02-28 13:20:00,21.1,21.1,21.07,21.08,182400.0,11.6669,11.6669,11.6503,11.6558,182400.0
2006-02-28 13:30:00,21.08,21.1,21.07,21.08,203600.0,11.6558,11.6669,11.6503,11.6558,203600.0
2006-02-28 13:40:00,21.08,21.08,21.03,21.03,248800.0,11.6558,11.6558,11.6282,11.6282,248800.0
2006-02-28 13:50:00,21.03,21.06,21.02,21.05,323200.0,11.6282,11.6447,11.6226,11.6392,323200.0
2006-02-28 14:00:00,21.05,21.05,21.03,21.05,247400.0,11.6392,11.6392,11.6282,11.6392,247400.0
2006-02-28 14:10:00,21.05,21.05,21.03,21.04,233200.0,11.6392,11.6392,11.6282,11.6337,233200.0
2006-02-28 14:20:00,21.04,21.06,21.03,21.05,260400.0,11.6337,11.6447,11.6282,11.6392,260400.0
2006-02-28 14:30:00,21.05,21.06,21.03,21.05,124800.0,11.6392,11.6447,11.6282,11.6392,124800.0
2006-02-28 14:40:00,21.05,21.05,21.03,21.03,148800.0,11.6392,11.6392,11.6282,11.6282,148800.0
2006-02-28 14:50:00,21.03,21.05,21.03,21.04,126600.0,11.6282,11.6392,11.6282,11.6337,126600.0
2006-02-28 15:00:00,21.03,21.04,21.0,21.0,415400.0,11.6282,11.6337,11.6116,11.6116,415400.0
2006-02-28 15:10:00,21.0,21.0,20.97,20.97,365200.0,11.6116,11.6116,11.595,11.595,365200.0
2006-02-28 15:20:00,20.97,20.99,20.96,20.99,247800.0,11.595,11.606,11.5895,11.606,247800.0
2006-02-28 15:30:00,20.99,21.02,20.98,21.0,544200.0,11.606,11.6226,11.6005,11.6116,544200.0
2006-02-28 15:40:00,21.01,21.03,20.98,21.0,936400.0,11.6171,11.6282,11.6005,11.6116,936400.0
2006-02-28 15:50:00,21.0,21.0,20.98,20.99,1038200.0,11.6116,11.6116,11.6005,11.606,1038200.0
2006-03-01 09:30:00,20.95,21.02,20.95,20.97,471600.0,11.5839,11.6226,11.5839,11.595,471600.0
2006-03-01 09:40:00,20.97,20.99,20.95,20.96,274800.0,11.595,11.606,11.5839,11.5895,274800.0
2006-03-01 09:50:00,20.96,20.99,20.93,20.98,315800.0,11.5895,11.606,11.5729,11.6005,315800.0
2006-03-01 10:00:00,20.98,21.0,20.96,20.98,259000.0,11.6005,11.6116,11.5895,11.6005,259000.0
2006-03-01 10:10:00,20.98,21.0,20.96,21.0,197200.0,11.6005,11.6116,11.5895,11.6116,197200.0
2006-03-01 10:20:00,21.0,21.02,20.98,21.01,190800.0,11.6116,11.6226,11.6005,11.6171,190800.0
2006-03-01 10:30:00,21.01,21.03,21.0,21.0,289400.0,11.6171,11.6282,11.6116,11.6116,289400.0
2006-03-01 10:40:00,21.01,21.04,21.0,21.04,220600.0,11.6171,11.6337,11.6116,11.6337,220600.0
2006-03-01 10:50:00,21.04,21.09,21.02,21.08,445000.0,11.6337,11.6613,11.6226,11.6558,445000.0
2006-03-01 11:00:00,21.09,21.13,21.08,21.11,395600.0,11.6613,11.6835,11.6558,11.6724,395600.0
2006-03-01 11:10:00,21.11,21.15,21.09,21.14,585000.0,11.6724,11.6945,11.6613,11.689,585000.0
2006-03-01 11:20:00,21.14,21.16,21.12,21.16,260600.0,11.689,11.7,11.6779,11.7,260600.0
2006-03-01 11:30:00,21.16,21.18,21.15,21.16,456000.0,11.7,11.7111,11.6945,11.7,456000.0
2006-03-01 11:40:00,21.16,21.17,21.13,21.15,248400.0,11.7,11.7056,11.6835,11.6945,248400.0
2006-03-01 11:50:00,21.15,21.18,21.15,21.17,145400.0,11.6945,11.7111,11.6945,11.7056,145400.0
2006-03-01 12:00:00,21.18,21.19,21.17,21.18,209800.0,11.7111,11.7166,11.7056,11.7111,209800.0
2006-03-01 12:10:00,21.18,21.18,21.15,21.16,161400.0,11.7111,11.7111,11.6945,11.7,161400.0
2006-03-01 12:20:00,21.15,21.16,21.15,21.16,162600.0,11.6945,11.7,11.6945,11.7,162600.0
2006-03-01 12:30:00,21.16,21.17,21.14,21.16,255600.0,11.7,11.7056,11.689,11.7,255600.0
2006-03-01 12:40:00,21.16,21.18,21.16,21.18,111200.0,11.7,11.7111,11.7,11.7111,111200.0
2006-03-01 12:50:00,21.18,21.18,21.16,21.18,124800.0,11.7111,11.7111,11.7,11.7111,124800.0
2006-03-01 13:00:00,21.18,21.18,21.17,21.17,125400.0,11.7111,11.7111,11.7056,11.7056,125400.0
2006-03-01 13:10:00,21.17,21.17,21.13,21.13,72600.0,11.7056,11.7056,11.6835,11.6835,72600.0
2006-03-01 13:20:00,21.13,21.14,21.11,21.11,166800.0,11.6835,11.689,11.6724,11.6724,166800.0
2006-03-01 13:30:00,21.11,21.14,21.11,21.11,107000.0,11.6724,11.689,11.6724,11.6724,107000.0
2006-03-01 13:40:00,21.11,21.18,21.11,21.17,330600.0,11.6724,11.7111,11.6724,11.7056,330600.0
2006-03-01 13:50:00,21.17,21.17,21.15,21.15,252000.0,11.7056,11.7056,11.6945,11.6945,252000.0
2006-03-01 14:00:00,21.15,21.18,21.13,21.18,255600.0,11.6945,11.7111,11.6835,11.7111,255600.0
2006-03-01 14:10:00,21.18,21.18,21.14,21.14,121600.0,11.7111,11.7111,11.689,11.689,121600.0
2006-03-01 14:20:00,21.14,21.16,21.14,21.15,177400.0,11.689,11.7,11.689,11.6945,177400.0
2006-03-01 14:30:00,21.15,21.15,21.12,21.13,140000.0,11.6945,11.6945,11.6779,11.6835,140000.0
2006-03-01 14:40:00,21.13,21.16,21.13,21.14,151800.0,11.6835,11.7,11.6835,11.689,151800.0
2006-03-01 14:50:00,21.14,21.16,21.14,21.15,161600.0,11.689,11.7,11.689,11.6945,161600.0
2006-03-01 15:00:00,21.16,21.17,21.14,21.15,224800.0,11.7,11.7056,11.689,11.6945,224800.0
2006-03-01 15:10:00,21.15,21.17,21.14,21.15,224600.0,11.6945,11.7056,11.689,11.6945,224600.0
2006-03-01 15:20:00,21.16,21.17,21.15,21.16,249800.0,11.7,11.7056,11.6945,11.7,249800.0
2006-03-01 15:30:00,21.16,21.18,21.16,21.16,431000.0,11.7,11.7111,11.7,11.7,431000.0
2006-03-01 15:40:00,21.17,21.18,21.17,21.18,464400.0,11.7056,11.7111,11.7056,11.7111,464400.0
2006-03-01 15:50:00,21.18,21.18,21.11,21.15,739200.0,11.7111,11.7111,11.6724,11.6945,739200.0
2006-03-02 09:30:00,21.04,21.08,21.02,21.03,464400.0,11.6337,11.6558,11.6226,11.6282,464400.0
2006-03-02 09:40:00,21.03,21.03,20.97,21.0,277800.0,11.6282,11.6282,11.595,11.6116,277800.0
2006-03-02 09:50:00,21.0,21.02,20.94,20.96,263000.0,11.6116,11.6226,11.5784,11.5895,263000.0
2006-03-02 10:00:00,20.95,20.96,20.93,20.93,259000.0,11.5839,11.5895,11.5729,11.5729,259000.0
2006-03-02 10:10:00,20.93,20.94,20.92,20.93,459600.0,11.5729,11.5784,11.5673,11.5729,459600.0
2006-03-02 10:20:00,20.93,20.94,20.92,20.93,269600.0,11.5729,11.5784,11.5673,11.5729,269600.0
2006-03-02 10:30:00,20.93,20.93,20.89,20.91,281600.0,11.5729,11.5729,11.5507,11.5618,281600.0
2006-03-02 10:40:00,20.91,20.93,20.91,20.92,179800.0,11.5618,11.5729,11.5618,11.5673,179800.0
2006-03-02 10:50:00,20.92,20.93,20.91,20.92,157000.0,11.5673,11.5729,11.5618,11.5673,157000.0
2006-03-02 11:00:00,20.92,20.96,20.92,20.94,227600.0,11.5673,11.5895,11.5673,11.5784,227600.0
2006-03-02 11:10:00,20.94,20.96,20.93,20.93,184200.0,11.5784,11.5895,11.5729,11.5729,184200.0
2006-03-02 11:20:00,20.93,20.93,20.91,20.92,399800.0,11.5729,11.5729,11.5618,11.5673,399800.0
2006-03-02 11:30:00,20.92,20.95,20.92,20.93,320000.0,11.5673,11.5839,11.5673,11.5729,320000.0
2006-03-02 11:40:00,20.93,20.93,20.9,20.91,291600.0,11.5729,11.5729,11.5563,11.5618,291600.0
2006-03-02 11:50:00,20.92,20.93,20.9,20.91,169200.0,11.5673,11.5729,11.5563,11.5618,169200.0
2006-03-02 12:00:00,20.91,20.92,20.9,20.91,321000.0,11.5618,11.5673,11.5563,11.5618,321000.0
2006-03-02 12:10:00,20.9,20.93,20.89,20.9,260000.0,11.5563,11.5729,11.5507,11.5563,260000.0
2006-03-02 12:20:00,20.9,20.91,20.86,20.86,297000.0,11.5563,11.5618,11.5342,11.5342,297000.0
2006-03-02 12:30:00,20.86,20.86,20.86,20.86,175600.0,11.5342,11.5342,11.5342,11.5342,175600.0
2006-03-02 12:40:00,20.86,20.87,20.86,20.87,180600.0,11.5342,11.5397,11.5342,11.5397,180600.0
2006-03-02 12:50:00,20.87,20.88,20.85,20.88,141000.0,11.5397,11.5452,11.5286,11.5452,141000.0
2006-03-02 13:00:00,20.87,20.88,20.87,20.88,94400.0,11.5397,11.5452,11.5397,11.5452,94400.0
2006-03-02 13:10:00,20.88,20.92,20.88,20.89,235800.0,11.5452,11.5673,11.5452,11.5507,235800.0
2006-03-02 13:20:00,20.89,20.89,20.88,20.88,130000.0,11.5507,11.5507,11.5452,11.5452,130000.0
2006-03-02 13:30:00,20.88,20.89,20.87,20.88,132800.0,11.5452,11.5507,11.5397,11.5452,132800.0
2006-03-02 13:40:00,20.88,20.9,20.87,20.9,191000.0,11.5452,11.5563,11.5397,11.5563,191000.0
2006-03-02 13:50:00,20.9,20.92,20.9,20.91,178800.0,11.5563,11.5673,11.5563,11.5618,178800.0
2006-03-02 14:00:00,20.91,20.92,20.9,20.9,272600.0,11.5618,11.5673,11.5563,11.5563,272600.0
2006-03-02 14:10:00,20.9,20.93,20.9,20.93,273600.0,11.5563,11.5729,11.5563,11.5729,273600.0
2006-03-02 14:20:00,20.93,20.93,20.89,20.89,259800.0,11.5729,11.5729,11.5507,11.5507,259800.0
2006-03-02 14:30:00,20.89,20.9,20.89,20.89,221400.0,11.5507,11.5563,11.5507,11.5507,221400.0
2006-03-02 14:40:00,20.9,20.91,20.89,20.9,281800.0,11.5563,11.5618,11.5507,11.5563,281800.0
2006-03-02 14:50:00,20.9,20.91,20.9,20.9,158600.0,11.5563,11.5618,11.5563,11.5563,158600.0
2006-03-02 15:00:00,20.9,20.91,20.89,20.9,213000.0,11.5563,11.5618,11.5507,11.5563,213000.0
2006-03-02 15:10:00,20.9,20.95,20.89,20.95,241600.0,11.5563,11.5839,11.5507,11.5839,241600.0
2006-03-02 15:20:00,20.95,20.95,20.93,20.93,221600.0,11.5839,11.5839,11.5729,11.5729,221600.0
2006-03-02 15:30:00,20.93,20.95,20.93,20.94,275200.0,11.5729,11.5839,11.5729,11.5784,275200.0
2006-03-02 15:40:00,20.93,20.95,20.92,20.95,351400.0,11.5729,11.5839,11.5673,11.5839,351400.0
2006-03-02 15:50:00,20.95,20.99,20.92,20.96,602800.0,11.5839,11.606,11.5673,11.5895,602800.0
2006-03-03 09:30:00,20.82,20.87,20.82,20.85,581800.0,11.512,11.5397,11.512,11.5286,581800.0
2006-03-03 09:40:00,20.85,20.86,20.83,20.83,194000.0,11.5286,11.5342,11.5176,11.5176,194000.0
2006-03-03 09:50:00,20.84,20.9,20.83,20.88,261600.0,11.5231,11.5563,11.5176,11.5452,261600.0
2006-03-03 10:00:00,20.88,20.88,20.85,20.86,252800.0,11.5452,11.5452,11.5286,11.5342,252800.0
2006-03-03 10:10:00,20.86,20.89,20.85,20.89,205000.0,11.5342,11.5507,11.5286,11.5507,205000.0
2006-03-03 10:20:00,20.89,20.96,20.88,20.93,272800.0,11.5507,11.5895,11.5452,11.5729,272800.0
2006-03-03 10:30:00,20.93,20.95,20.88,20.89,222000.0,11.5729,11.5839,11.5452,11.5507,222000.0
2006-03-03 10:40:00,20.89,20.9,20.86,20.86,252800.0,11.5507,11.5563,11.5342,11.5342,252800.0
2006-03-03 10:50:00,20.86,20.86,20.83,20.85,188200.0,11.5342,11.5342,11.5176,11.5286,188200.0
2006-03-03 11:00:00,20.85,20.85,20.81,20.82,277200.0,11.5286,11.5286,11.5065,11.512,277200.0
2006-03-03 11:10:00,20.82,20.83,20.79,20.8,339200.0,11.512,11.5176,11.4955,11.501,339200.0
2006-03-03 11:20:00,20.8,20.83,20.79,20.81,258000.0,11.501,11.5176,11.4955,11.5065,258000.0
2006-03-03 11:30:00,20.81,20.82,20.8,20.82,262400.0,11.5065,11.512,11.501,11.512,262400.0
2006-03-03 11:40:00,20.83,20.83,20.81,20.82,126000.0,11.5176,11.5176,11.5065,11.512,126000.0
2006-03-03 11:50:00,20.82,20.86,20.81,20.85,179000.0,11.512,11.5342,11.5065,11.5286,179000.0
2006-03-03 12:00:00,20.84,20.88,20.84,20.84,147800.0,11.5231,11.5452,11.5231,11.5231,147800.0
2006-03-03 12:10:00,20.84,20.86,20.82,20.86,161200.0,11.5231,11.5342,11.512,11.5342,161200.0
2006-03-03 12:20:00,20.86,20.93,20.86,20.88,238800.0,11.5342,11.5729,11.5342,11.5452,238800.0
2006-03-03 12:30:00,20.88,20.92,20.88,20.92,115600.0,11.5452,11.5673,11.5452,11.5673,115600.0
2006-03-03 12:40:00,20.92,20.97,20.92,20.93,220800.0,11.5673,11.595,11.5673,11.5729,220800.0
2006-03-03 12:50:00,20.93,20.95,20.91,20.93,139400.0,11.5729,11.5839,11.5618,11.5729,139400.0
2006-03-03 13:00:00,20.93,20.94,20.93,20.93,106400.0,11.5729,11.5784,11.5729,11.5729,106400.0
2006-03-03 13:10:00,20.93,20.95,20.93,20.93,117200.0,11.5729,11.5839,11.5729,11.5729,117200.0
2006-03-03 13:20:00,20.94,21.0,20.93,20.99,146400.0,11.5784,11.6116,11.5729,11.606,146400.0
2006-03-03 13:30:00,20.99,21.0,20.97,20.98,185200.0,11.606,11.6116,11.595,11.6005,185200.0
2006-03-03 13:40:00,20.99,21.01,20.97,21.0,118200.0,11.606,11.6171,11.595,11.6116,118200.0
2006-03-03 13:50:00,21.0,21.01,20.98,20.99,157800.0,11.6116,11.6171,11.6005,11.606,157800.0
2006-03-03 14:00:00,20.99,21.0,20.98,20.98,136600.0,11.606,11.6116,11.6005,11.6005,136600.0
2006-03-03 14:10:00,20.97,21.0,20.97,20.97,122400.0,11.595,11.6116,11.595,11.595,122400.0
2006-03-03 14:20:00,20.98,20.98,20.92,20.93,213600.0,11.6005,11.6005,11.5673,11.5729,213600.0
2006-03-03 14:30:00,20.95,21.0,20.93,20.99,265000.0,11.5839,11.6116,11.5729,11.606,265000.0
2006-03-03 14:40:00,20.99,21.01,20.99,21.0,145400.0,11.606,11.6171,11.606,11.6116,145400.0
2006-03-03 14:50:00,21.0,21.01,21.0,21.0,114600.0,11.6116,11.6171,11.6116,11.6116,114600.0
2006-03-03 15:00:00,21.0,21.03,21.0,21.02,376000.0,11.6116,11.6282,11.6116,11.6226,376000.0
2006-03-03 15:10:00,21.02,21.02,20.97,20.97,392400.0,11.6226,11.6226,11.595,11.595,392400.0
2006-03-03 15:20:00,20.98,20.98,20.94,20.95,301600.0,11.6005,11.6005,11.5784,11.5839,301600.0
2006-03-03 15:30:00,20.96,20.97,20.92,20.92,206800.0,11.5895,11.595,11.5673,11.5673,206800.0
2006-03-03 15:40:00,20.92,20.92,20.89,20.89,481200.0,11.5673,11.5673,11.5507,11.5507,481200.0
2006-03-03 15:50:00,20.89,20.9,20.86,20.86,585800.0,11.5507,11.5563,11.5342,11.5342,585800.0
2006-03-06 09:30:00,20.89,20.96,20.85,20.88,379400.0,11.5507,11.5895,11.5286,11.5452,379400.0
2006-03-06 09:40:00,20.88,20.93,20.86,20.91,215000.0,11.5452,11.5729,11.5342,11.5618,215000.0
2006-03-06 09:50:00,20.92,20.94,20.9,20.93,182200.0,11.5673,11.5784,11.5563,11.5729,182200.0
2006-03-06 10:00:00,20.94,20.99,20.93,20.97,299600.0,11.5784,11.606,11.5729,11.595,299600.0
2006-03-06 10:10:00,20.97,21.0,20.96,20.98,138800.0,11.595,11.6116,11.5895,11.6005,138800.0
2006-03-06 10:20:00,20.99,20.99,20.96,20.99,257800.0,11.606,11.606,11.5895,11.606,257800.0
2006-03-06 10:30:00,20.98,20.99,20.98,20.99,129200.0,11.6005,11.606,11.6005,11.606,129200.0
2006-03-06 10:40:00,20.99,21.0,20.98,20.99,135000.0,11.606,11.6116,11.6005,11.606,135000.0
2006-03-06 10:50:00,20.99,21.0,20.95,21.0,202800.0,11.606,11.6116,11.5839,11.6116,202800.0
2006-03-06 11:00:00,21.0,21.03,21.0,21.01,145800.0,11.6116,11.6282,11.6116,11.6171,145800.0
2006-03-06 11:10:00,21.01,21.03,21.0,21.02,201400.0,11.6171,11.6282,11.6116,11.6226,201400.0
2006-03-06 11:20:00,21.02,21.03,21.01,21.02,93200.0,11.6226,11.6282,11.6171,11.6226,93200.0
2006-03-06 11:30:00,21.02,21.04,21.0,21.02,262800.0,11.6226,11.6337,11.6116,11.6226,262800.0
2006-03-06 11:40:00,21.02,21.06,21.02,21.04,250600.0,11.6226,11.6447,11.6226,11.6337,250600.0
2006-03-06 11:50:00,21.04,21.06,21.04,21.04,115200.0,11.6337,11.6447,11.6337,11.6337,115200.0
2006-03-06 12:00:00,21.05,21.05,21.0,21.01,223400.0,11.6392,11.6392,11.6116,11.6171,223400.0
2006-03-06 12:10:00,21.0,21.02,21.0,21.0,98000.0,11.6116,11.6226,11.6116,11.6116,98000.0
2006-03-06 12:20:00,21.0,21.03,21.0,21.03,277400.0,11.6116,11.6282,11.6116,11.6282,277400.0
2006-03-06 12:30:00,21.04,21.05,21.03,21.05,179200.0,11.6337,11.6392,11.6282,11.6392,179200.0
2006-03-06 12:40:00,21.05,21.06,21.03,21.04,145800.0,11.6392,11.6447,11.6282,11.6337,145800.0
2006-03-06 12:50:00,21.04,21.06,21.04,21.05,77000.0,11.6337,11.6447,11.6337,11.6392,77000.0
2006-03-06 13:00:00,21.05,21.07,21.05,21.06,120800.0,11.6392,11.6503,11.6392,11.6447,120800.0
2006-03-06 13:10:00,21.06,21.07,21.05,21.07,129400.0,11.6447,11.6503,11.6392,11.6503,129400.0
2006-03-06 13:20:00,21.07,21.1,21.07,21.07,335000.0,11.6503,11.6669,11.6503,11.6503,335000.0
2006-03-06 13:30:00,21.07,21.07,21.0,21.0,221400.0,11.6503,11.6503,11.6116,11.6116,221400.0
2006-03-06 13:40:00,21.0,21.03,21.0,21.01,137400.0,11.6116,11.6282,11.6116,11.6171,137400.0
2006-03-06 13:50:00,21.0,21.02,21.0,21.02,196600.0,11.6116,11.6226,11.6116,11.6226,196600.0
2006-03-06 14:00:00,21.01,21.02,20.96,20.97,363400.0,11.6171,11.6226,11.5895,11.595,363400.0
2006-03-06 14:10:00,20.97,20.99,20.96,20.98,202400.0,11.595,11.606,11.5895,11.6005,202400.0
2006-03-06 14:20:00,20.98,20.98,20.95,20.97,387400.0,11.6005,11.6005,11.5839,11.595,387400.0
2006-03-06 14:30:00,20.97,21.0,20.96,20.99,161200.0,11.595,11.6116,11.5895,11.606,161200.0
2006-03-06 14:40:00,21.0,21.0,20.95,20.97,229000.0,11.6116,11.6116,11.5839,11.595,229000.0
2006-03-06 14:50:00,20.97,20.99,20.96,20.98,222400.0,11.595,11.606,11.5895,11.6005,222400.0
2006-03-06 15:00:00,20.98,21.0,20.97,20.97,237800.0,11.6005,11.6116,11.595,11.595,237800.0
2006-03-06 15:10:00,20.96,20.99,20.95,20.98,217400.0,11.5895,11.606,11.5839,11.6005,217400.0
2006-03-06 15:20:00,20.98,21.0,20.98,20.99,126600.0,11.6005,11.6116,11.6005,11.606,126600.0
2006-03-06 15:30:00,20.99,21.02,20.99,20.99,254000.0,11.606,11.6226,11.606,11.606,254000.0
2006-03-06 15:40:00,20.99,20.99,20.93,20.94,382800.0,11.606,11.606,11.5729,11.5784,382800.0
2006-03-06 15:50:00,20.94,20.98,20.94,20.98,458600.0,11.5784,11.6005,11.5784,11.6005,458600.0
2006-03-07 09:30:00,20.98,21.0,20.95,20.97,277200.0,11.6005,11.6116,11.5839,11.595,277200.0
2006-03-07 09:40:00,20.97,21.02,20.97,21.02,148200.0,11.595,11.6226,11.595,11.6226,148200.0
2006-03-07 09:50:00,21.02,21.02,20.97,20.99,213200.0,11.6226,11.6226,11.595,11.606,213200.0
2006-03-07 10:00:00,20.99,21.0,20.97,20.99,208200.0,11.606,11.6116,11.595,11.606,208200.0
2006-03-07 10:10:00,20.99,21.01,20.97,20.98,196600.0,11.606,11.6171,11.595,11.6005,196600.0
2006-03-07 10:20:00,20.99,21.01,20.98,21.01,270600.0,11.606,11.6171,11.6005,11.6171,270600.0
2006-03-07 10:30:00,21.01,21.02,21.0,21.0,352600.0,11.6171,11.6226,11.6116,11.6116,352600.0
2006-03-07 10:40:00,21.0,21.01,20.99,21.0,515400.0,11.6116,11.6171,11.606,11.6116,515400.0
2006-03-07 10:50:00,21.0,21.02,20.98,21.0,169000.0,11.6116,11.6226,11.6005,11.6116,169000.0
2006-03-07 11:00:00,21.0,21.02,21.0,21.02,145600.0,11.6116,11.6226,11.6116,11.6226,145600.0
2006-03-07 11:10:00,21.02,21.02,20.99,21.01,468000.0,11.6226,11.6226,11.606,11.6171,468000.0
2006-03-07 11:20:00,21.0,21.02,21.0,21.0,204200.0,11.6116,11.6226,11.6116,11.6116,204200.0
2006-03-07 11:30:00,21.0,21.0,20.97,20.98,405400.0,11.6116,11.6116,11.595,11.6005,405400.0
2006-03-07 11:40:00,20.98,20.99,20.94,20.98,267800.0,11.6005,11.606,11.5784,11.6005,267800.0
2006-03-07 11:50:00,20.98,20.99,20.96,20.98,143200.0,11.6005,11.606,11.5895,11.6005,143200.0
2006-03-07 12:00:00,20.97,20.99,20.97,20.98,168000.0,11.595,11.606,11.595,11.6005,168000.0
2006-03-07 12:10:00,20.98,20.98,20.96,20.97,157400.0,11.6005,11.6005,11.5895,11.595,157400.0
2006-03-07 12:20:00,20.97,20.98,20.92,20.92,277400.0,11.595,11.6005,11.5673,11.5673,277400.0
2006-03-07 12:30:00,20.92,20.93,20.92,20.92,283800.0,11.5673,11.5729,11.5673,11.5673,283800.0
2006-03-07 12:40:00,20.91,20.93,20.88,20.88,145200.0,11.5618,11.5729,11.5452,11.5452,145200.0
2006-03-07 12:50:00,20.88,20.89,20.85,20.86,163600.0,11.5452,11.5507,11.5286,11.5342,163600.0
2006-03-07 13:00:00,20.86,20.89,20.85,20.88,136400.0,11.5342,11.5507,11.5286,11.5452,136400.0
2006-03-07 13:10:00,20.88,20.91,20.86,20.91,102200.0,11.5452,11.5618,11.5342,11.5618,102200.0
2006-03-07 13:20:00,20.9,20.92,20.9,20.92,87400.0,11.5563,11.5673,11.5563,11.5673,87400.0
2006-03-07 13:30:00,20.92,20.93,20.9,20.92,183600.0,11.5673,11.5729,11.5563,11.5673,183600.0
2006-03-07 13:40:00,20.93,20.95,20.91,20.95,211200.0,11.5729,11.5839,11.5618,11.5839,211200.0
2006-03-07 13:50:00,20.95,20.98,20.93,20.93,139400.0,11.5839,11.6005,11.5729,11.5729,139400.0
2006-03-07 14:00:00,20.93,20.93,20.9,20.9,217400.0,11.5729,11.5729,11.5563,11.5563,217400.0
2006-03-07 14:10:00,20.9,20.91,20.89,20.9,229200.0,11.5563,11.5618,11.5507,11.5563,229200.0
2006-03-07 14:20:00,20.9,20.92,20.9,20.91,228000.0,11.5563,11.5673,11.5563,11.5618,228000.0
2006-03-07 14:30:00,20.91,20.92,20.89,20.9,251000.0,11.5618,11.5673,11.5507,11.5563,251000.0
2006-03-07 14:40:00,20.9,20.91,20.89,20.9,290200.0,11.5563,11.5618,11.5507,11.5563,290200.0
2006-03-07 14:50:00,20.9,20.92,20.89,20.9,458400.0,11.5563,11.5673,11.5507,11.5563,458400.0
2006-03-07 15:00:00,20.91,20.91,20.9,20.9,253600.0,11.5618,11.5618,11.5563,11.5563,253600.0
2006-03-07 15:10:00,20.89,20.93,20.89,20.93,280400.0,11.5507,11.5729,11.5507,11.5729,280400.0
2006-03-07 15:20:00,20.93,20.97,20.93,20.95,390000.0,11.5729,11.595,11.5729,11.5839,390000.0
2006-03-07 15:30:00,20.95,20.96,20.93,20.96,396400.0,11.5839,11.5895,11.5729,11.5895,396400.0
2006-03-07 15:40:00,20.96,20.96,20.91,20.91,316600.0,11.5895,11.5895,11.5618,11.5618,316600.0
2006-03-07 15:50:00,20.92,20.95,20.92,20.93,516400.0,11.5673,11.5839,11.5673,11.5729,516400.0
2006-03-08 09:30:00,20.86,20.93,20.85,20.89,405400.0,11.5342,11.5729,11.5286,11.5507,405400.0
2006-03-08 09:40:00,20.9,20.92,20.85,20.88,154000.0,11.5563,11.5673,11.5286,11.5452,154000.0
2006-03-08 09:50:00,20.88,20.95,20.86,20.91,379600.0,11.5452,11.5839,11.5342,11.5618,379600.0
2006-03-08 10:00:00,20.91,20.97,20.88,20.9,371600.0,11.5618,11.595,11.5452,11.5563,371600.0
2006-03-08 10:10:00,20.9,20.93,20.88,20.92,234200.0,11.5563,11.5729,11.5452,11.5673,234200.0
2006-03-08 10:20:00,20.91,20.93,20.91,20.91,203400.0,11.5618,11.5729,11.5618,11.5618,203400.0
2006-03-08 10:30:00,20.92,20.95,20.91,20.94,195000.0,11.5673,11.5839,11.5618,11.5784,195000.0
2006-03-08 10:40:00,20.95,20.95,20.92,20.93,198400.0,11.5839,11.5839,11.5673,11.5729,198400.0
2006-03-08 10:50:00,20.93,20.99,20.93,20.97,450400.0,11.5729,11.606,11.5729,11.595,450400.0
2006-03-08 11:00:00,20.97,20.98,20.93,20.94,201200.0,11.595,11.6005,11.5729,11.5784,201200.0
2006-03-08 11:10:00,20.94,21.0,20.93,21.0,169000.0,11.5784,11.6116,11.5729,11.6116,169000.0
2006-03-08 11:20:00,21.0,21.06,21.0,21.05,293600.0,11.6116,11.6447,11.6116,11.6392,293600.0
2006-03-08 11:30:00,21.05,21.1,21.05,21.08,392400.0,11.6392,11.6669,11.6392,11.6558,392400.0
2006-03-08 11:40:00,21.09,21.09,21.06,21.07,229000.0,11.6613,11.6613,11.6447,11.6503,229000.0
2006-03-08 11:50:00,21.07,21.08,21.04,21.06,237600.0,11.6503,11.6558,11.6337,11.6447,237600.0
2006-03-08 12:00:00,21.05,21.06,21.04,21.05,297400.0,11.6392,11.6447,11.6337,11.6392,297400.0
2006-03-08 12:10:00,21.05,21.07,21.04,21.06,159400.0,11.6392,11.6503,11.6337,11.6447,159400.0
2006-03-08 12:20:00,21.06,21.12,21.06,21.11,254000.0,11.6447,11.6779,11.6447,11.6724,254000.0
2006-03-08 12:30:00,21.11,21.13,21.1,21.11,246000.0,11.6724,11.6835,11.6669,11.6724,246000.0
2006-03-08 12:40:00,21.11,21.14,21.11,21.14,790800.0,11.6724,11.689,11.6724,11.689,790800.0
2006-03-08 12:50:00,21.13,21.18,21.13,21.16,476800.0,11.6835,11.7111,11.6835,11.7,476800.0
2006-03-08 13:00:00,21.16,21.17,21.15,21.15,192600.0,11.7,11.7056,11.6945,11.6945,192600.0
2006-03-08 13:10:00,21.15,21.16,21.13,21.15,112000.0,11.6945,11.7,11.6835,11.6945,112000.0
2006-03-08 13:20:00,21.14,21.15,21.13,21.14,101400.0,11.689,11.6945,11.6835,11.689,101400.0
2006-03-08 13:30:00,21.14,21.14,21.13,21.13,174800.0,11.689,11.689,11.6835,11.6835,174800.0
2006-03-08 13:40:00,21.13,21.14,21.13,21.14,189400.0,11.6835,11.689,11.6835,11.689,189400.0
2006-03-08 13:50:00,21.14,21.15,21.13,21.14,108800.0,11.689,11.6945,11.6835,11.689,108800.0
2006-03-08 14:00:00,21.14,21.19,21.13,21.18,386400.0,11.689,11.7166,11.6835,11.7111,386400.0
2006-03-08 14:10:00,21.18,21.24,21.17,21.23,360200.0,11.7111,11.7443,11.7056,11.7387,360200.0
2006-03-08 14:20:00,21.22,21.23,21.21,21.23,248800.0,11.7332,11.7387,11.7277,11.7387,248800.0
2006-03-08 14:30:00,21.23,21.25,21.18,21.18,360000.0,11.7387,11.7498,11.7111,11.7111,360000.0
2006-03-08 14:40:00,21.18,21.25,21.17,21.23,278600.0,11.7111,11.7498,11.7056,11.7387,278600.0
2006-03-08 14:50:00,21.23,21.25,21.23,21.25,447800.0,11.7387,11.7498,11.7387,11.7498,447800.0
2006-03-08 15:00:00,21.25,21.25,21.23,21.23,441000.0,11.7498,11.7498,11.7387,11.7387,441000.0
2006-03-08 15:10:00,21.23,21.24,21.17,21.18,400000.0,11.7387,11.7443,11.7056,11.7111,400000.0
2006-03-08 15:20:00,21.18,21.18,21.15,21.18,506200.0,11.7111,11.7111,11.6945,11.7111,506200.0
2006-03-08 15:30:00,21.18,21.19,21.17,21.17,397600.0,11.7111,11.7166,11.7056,11.7056,397600.0
2006-03-08 15:40:00,21.18,21.18,21.11,21.11,541400.0,11.7111,11.7111,11.6724,11.6724,541400.0
2006-03-08 15:50:00,21.11,21.12,21.08,21.11,855800.0,11.6724,11.6779,11.6558,11.6724,855800.0
2006-03-09 09:30:00,21.06,21.14,21.06,21.11,415800.0,11.6447,11.689,11.6447,11.6724,415800.0
2006-03-09 09:40:00,21.11,21.13,21.08,21.12,162400.0,11.6724,11.6835,11.6558,11.6779,162400.0
2006-03-09 09:50:00,21.11,21.13,21.09,21.11,469200.0,11.6724,11.6835,11.6613,11.6724,469200.0
2006-03-09 10:00:00,21.12,21.14,21.08,21.12,518400.0,11.6779,11.689,11.6558,11.6779,518400.0
2006-03-09 10:10:00,21.12,21.16,21.1,21.16,161600.0,11.6779,11.7,11.6669,11.7,161600.0
2006-03-09 10:20:00,21.15,21.21,21.15,21.21,234200.0,11.6945,11.7277,11.6945,11.7277,234200.0
2006-03-09 10:30:00,21.21,21.25,21.21,21.24,359200.0,11.7277,11.7498,11.7277,11.7443,359200.0
2006-03-09 10:40:00,21.24,21.25,21.23,21.24,240000.0,11.7443,11.7498,11.7387,11.7443,240000.0
2006-03-09 10:50:00,21.24,21.3,21.24,21.29,221600.0,11.7443,11.7775,11.7443,11.7719,221600.0
2006-03-09 11:00:00,21.29,21.3,21.28,21.29,203600.0,11.7719,11.7775,11.7664,11.7719,203600.0
2006-03-09 11:10:00,21.29,21.29,21.25,21.26,314000.0,11.7719,11.7719,11.7498,11.7553,314000.0
2006-03-09 11:20:00,21.26,21.28,21.25,21.27,276000.0,11.7553,11.7664,11.7498,11.7609,276000.0
2006-03-09 11:30:00,21.26,21.27,21.22,21.23,322400.0,11.7553,11.7609,11.7332,11.7387,322400.0
2006-03-09 11:40:00,21.23,21.24,21.18,21.2,421200.0,11.7387,11.7443,11.7111,11.7222,421200.0
2006-03-09 11:50:00,21.2,21.21,21.17,21.21,316800.0,11.7222,11.7277,11.7056,11.7277,316800.0
2006-03-09 12:00:00,21.21,21.21,21.17,21.18,342400.0,11.7277,11.7277,11.7056,11.7111,342400.0
2006-03-09 12:10:00,21.18,21.18,21.17,21.18,180400.0,11.7111,11.7111,11.7056,11.7111,180400.0
2006-03-09 12:20:00,21.17,21.18,21.16,21.17,116800.0,11.7056,11.7111,11.7,11.7056,116800.0
2006-03-09 12:30:00,21.17,21.18,21.15,21.18,304800.0,11.7056,11.7111,11.6945,11.7111,304800.0
2006-03-09 12:40:00,21.18,21.21,21.18,21.2,137400.0,11.7111,11.7277,11.7111,11.7222,137400.0
2006-03-09 12:50:00,21.2,21.22,21.19,21.2,172000.0,11.7222,11.7332,11.7166,11.7222,172000.0
2006-03-09 13:00:00,21.21,21.22,21.19,21.21,134600.0,11.7277,11.7332,11.7166,11.7277,134600.0
2006-03-09 13:10:00,21.2,21.21,21.18,21.19,149400.0,11.7222,11.7277,11.7111,11.7166,149400.0
2006-03-09 13:20:00,21.19,21.2,21.17,21.18,151000.0,11.7166,11.7222,11.7056,11.7111,151000.0
2006-03-09 13:30:00,21.18,21.21,21.18,21.21,63200.0,11.7111,11.7277,11.7111,11.7277,63200.0
2006-03-09 13:40:00,21.21,21.22,21.2,21.2,117800.0,11.7277,11.7332,11.7222,11.7222,117800.0
2006-03-09 13:50:00,21.2,21.22,21.19,21.19,121800.0,11.7222,11.7332,11.7166,11.7166,121800.0
2006-03-09 14:00:00,21.2,21.2,21.15,21.18,221800.0,11.7222,11.7222,11.6945,11.7111,221800.0
2006-03-09 14:10:00,21.18,21.18,21.16,21.18,120800.0,11.7111,11.7111,11.7,11.7111,120800.0
2006-03-09 14:20:00,21.18,21.2,21.16,21.17,101600.0,11.7111,11.7222,11.7,11.7056,101600.0
2006-03-09 14:30:00,21.17,21.19,21.16,21.18,129800.0,11.7056,11.7166,11.7,11.7111,129800.0
2006-03-09 14:40:00,21.18,21.18,21.15,21.18,242600.0,11.7111,11.7111,11.6945,11.7111,242600.0
2006-03-09 14:50:00,21.18,21.2,21.18,21.2,159000.0,11.7111,11.7222,11.7111,11.7222,159000.0
2006-03-09 15:00:00,21.19,21.21,21.13,21.18,252200.0,11.7166,11.7277,11.6835,11.7111,252200.0
2006-03-09 15:10:00,21.18,21.18,21.15,21.17,234800.0,11.7111,11.7111,11.6945,11.7056,234800.0
2006-03-09 15:20:00,21.17,21.2,21.16,21.18,293800.0,11.7056,11.7222,11.7,11.7111,293800.0
2006-03-09 15:30:00,21.18,21.19,21.17,21.18,238200.0,11.7111,11.7166,11.7056,11.7111,238200.0
2006-03-09 15:40:00,21.18,21.2,21.16,21.19,461400.0,11.7111,11.7222,11.7,11.7166,461400.0
2006-03-09 15:50:00,21.2,21.23,21.19,21.22,1001200.0,11.7222,11.7387,11.7166,11.7332,1001200.0
2006-03-10 09:30:00,21.31,21.38,21.27,21.38,1001400.0,11.783,11.8217,11.7609,11.8217,1001400.0
2006-03-10 09:40:00,21.38,21.39,21.36,21.36,1362000.0,11.8217,11.8272,11.8106,11.8106,1362000.0
2006-03-10 09:50:00,21.36,21.39,21.36,21.38,480600.0,11.8106,11.8272,11.8106,11.8217,480600.0
2006-03-10 10:00:00,21.38,21.38,21.36,21.36,358200.0,11.8217,11.8217,11.8106,11.8106,358200.0
2006-03-10 10:10:00,21.36,21.38,21.35,21.38,357400.0,11.8106,11.8217,11.8051,11.8217,357400.0
2006-03-10 10:20:00,21.38,21.39,21.36,21.39,335800.0,11.8217,11.8272,11.8106,11.8272,335800.0
2006-03-10 10:30:00,21.38,21.43,21.37,21.41,546600.0,11.8217,11.8493,11.8162,11.8383,546600.0
2006-03-10 10:40:00,21.41,21.45,21.39,21.43,507400.0,11.8383,11.8604,11.8272,11.8493,507400.0
2006-03-10 10:50:00,21.43,21.45,21.4,21.43,270400.0,11.8493,11.8604,11.8327,11.8493,270400.0
2006-03-10 11:00:00,21.43,21.43,21.38,21.38,250800.0,11.8493,11.8493,11.8217,11.8217,250800.0
2006-03-10 11:10:00,21.39,21.41,21.38,21.41,336000.0,11.8272,11.8383,11.8217,11.8383,336000.0
2006-03-10 11:20:00,21.41,21.45,21.41,21.44,321000.0,11.8383,11.8604,11.8383,11.8549,321000.0
2006-03-10 11:30:00,21.45,21.46,21.43,21.43,374600.0,11.8604,11.8659,11.8493,11.8493,374600.0
2006-03-10 11:40:00,21.43,21.45,21.43,21.43,283200.0,11.8493,11.8604,11.8493,11.8493,283200.0
2006-03-10 11:50:00,21.43,21.43,21.42,21.43,177200.0,11.8493,11.8493,11.8438,11.8493,177200.0
2006-03-10 12:00:00,21.43,21.47,21.42,21.43,324600.0,11.8493,11.8714,11.8438,11.8493,324600.0
2006-03-10 12:10:00,21.43,21.43,21.42,21.43,295200.0,11.8493,11.8493,11.8438,11.8493,295200.0
2006-03-10 12:20:00,21.43,21.43,21.42,21.43,214000.0,11.8493,11.8493,11.8438,11.8493,214000.0
2006-03-10 12:30:00,21.43,21.43,21.43,21.43,235200.0,11.8493,11.8493,11.8493,11.8493,235200.0
2006-03-10 12:40:00,21.43,21.43,21.36,21.36,434600.0,11.8493,11.8493,11.8106,11.8106,434600.0
2006-03-10 12:50:00,21.36,21.37,21.34,21.36,326000.0,11.8106,11.8162,11.7996,11.8106,326000.0
2006-03-10 13:00:00,21.36,21.36,21.36,21.36,129800.0,11.8106,11.8106,11.8106,11.8106,129800.0
2006-03-10 13:10:00,21.36,21.36,21.35,21.35,174200.0,11.8106,11.8106,11.8051,11.8051,174200.0
2006-03-10 13:20:00,21.35,21.37,21.35,21.36,109200.0,11.8051,11.8162,11.8051,11.8106,109200.0
2006-03-10 13:30:00,21.36,21.4,21.34,21.39,218400.0,11.8106,11.8327,11.7996,11.8272,218400.0
2006-03-10 13:40:00,21.39,21.4,21.36,21.38,139600.0,11.8272,11.8327,11.8106,11.8217,139600.0
2006-03-10 13:50:00,21.39,21.42,21.37,21.41,175400.0,11.8272,11.8438,11.8162,11.8383,175400.0
2006-03-10 14:00:00,21.41,21.45,21.41,21.43,292400.0,11.8383,11.8604,11.8383,11.8493,292400.0
2006-03-10 14:10:00,21.43,21.45,21.43,21.43,429000.0,11.8493,11.8604,11.8493,11.8493,429000.0
2006-03-10 14:20:00,21.43,21.43,21.39,21.39,599600.0,11.8493,11.8493,11.8272,11.8272,599600.0
2006-03-10 14:30:00,21.39,21.41,21.38,21.41,131200.0,11.8272,11.8383,11.8217,11.8383,131200.0
2006-03-10 14:40:00,21.41,21.42,21.38,21.38,240200.0,11.8383,11.8438,11.8217,11.8217,240200.0
2006-03-10 14:50:00,21.36,21.39,21.35,21.36,280200.0,11.8106,11.8272,11.8051,11.8106,280200.0
2006-03-10 15:00:00,21.36,21.4,21.34,21.36,349000.0,11.8106,11.8327,11.7996,11.8106,349000.0
2006-03-10 15:10:00,21.36,21.38,21.35,21.36,347000.0,11.8106,11.8217,11.8051,11.8106,347000.0
2006-03-10 15:20:00,21.36,21.38,21.35,21.36,475400.0,11.8106,11.8217,11.8051,11.8106,475400.0
2006-03-10 15:30:00,21.36,21.4,21.35,21.38,389000.0,11.8106,11.8327,11.8051,11.8217,389000.0
2006-03-10 15:40:00,21.38,21.38,21.34,21.36,455000.0,11.8217,11.8217,11.7996,11.8106,455000.0
2006-03-10 15:50:00,21.35,21.4,21.35,21.4,741200.0,11.8051,11.8327,11.8051,11.8327,741200.0
2006-03-13 09:30:00,21.3,21.32,21.23,21.24,516600.0,11.8634,11.8745,11.8244,11.83,516600.0
2006-03-13 09:40:00,21.24,21.25,21.2,21.23,289600.0,11.83,11.8355,11.8077,11.8244,289600.0
2006-03-13 09:50:00,21.23,21.25,21.23,21.24,194200.0,11.8244,11.8355,11.8244,11.83,194200.0
2006-03-13 10:00:00,21.24,21.28,21.23,21.28,248400.0,11.83,11.8522,11.8244,11.8522,248400.0
2006-03-13 10:10:00,21.28,21.29,21.26,21.28,254600.0,11.8522,11.8578,11.8411,11.8522,254600.0
2006-03-13 10:20:00,21.28,21.32,21.28,21.29,539800.0,11.8522,11.8745,11.8522,11.8578,539800.0
2006-03-13 10:30:00,21.28,21.3,21.24,21.25,273600.0,11.8522,11.8634,11.83,11.8355,273600.0
2006-03-13 10:40:00,21.25,21.27,21.23,21.25,110200.0,11.8355,11.8467,11.8244,11.8355,110200.0
2006-03-13 10:50:00,21.26,21.27,21.25,21.27,133000.0,11.8411,11.8467,11.8355,11.8467,133000.0
2006-03-13 11:00:00,21.27,21.28,21.24,21.24,272600.0,11.8467,11.8522,11.83,11.83,272600.0
2006-03-13 11:10:00,21.24,21.3,21.24,21.3,283800.0,11.83,11.8634,11.83,11.8634,283800.0
2006-03-13 11:20:00,21.3,21.32,21.28,21.29,249200.0,11.8634,11.8745,11.8522,11.8578,249200.0
2006-03-13 11:30:00,21.29,21.29,21.26,21.27,251000.0,11.8578,11.8578,11.8411,11.8467,251000.0
2006-03-13 11:40:00,21.27,21.3,21.26,21.27,188400.0,11.8467,11.8634,11.8411,11.8467,188400.0
2006-03-13 11:50:00,21.27,21.29,21.25,21.29,246800.0,11.8467,11.8578,11.8355,11.8578,246800.0
2006-03-13 12:00:00,21.29,21.35,21.29,21.35,435600.0,11.8578,11.8912,11.8578,11.8912,435600.0
2006-03-13 12:10:00,21.35,21.39,21.34,21.39,297000.0,11.8912,11.9135,11.8857,11.9135,297000.0
2006-03-13 12:20:00,21.39,21.4,21.38,21.39,257800.0,11.9135,11.9191,11.9079,11.9135,257800.0
2006-03-13 12:30:00,21.39,21.39,21.37,21.39,292200.0,11.9135,11.9135,11.9024,11.9135,292200.0
2006-03-13 12:40:00,21.39,21.39,21.32,21.32,257200.0,11.9135,11.9135,11.8745,11.8745,257200.0
2006-03-13 12:50:00,21.32,21.32,21.29,21.31,265600.0,11.8745,11.8745,11.8578,11.8689,265600.0
2006-03-13 13:00:00,21.31,21.34,21.29,21.34,253600.0,11.8689,11.8857,11.8578,11.8857,253600.0
2006-03-13 13:10:00,21.34,21.34,21.27,21.28,407000.0,11.8857,11.8857,11.8467,11.8522,407000.0
2006-03-13 13:20:00,21.27,21.3,21.25,21.3,308600.0,11.8467,11.8634,11.8355,11.8634,308600.0
2006-03-13 13:30:00,21.29,21.3,21.28,21.28,225400.0,11.8578,11.8634,11.8522,11.8522,225400.0
2006-03-13 13:40:00,21.28,21.29,21.26,21.27,223800.0,11.8522,11.8578,11.8411,11.8467,223800.0
2006-03-13 13:50:00,21.27,21.32,21.27,21.29,345200.0,11.8467,11.8745,11.8467,11.8578,345200.0
2006-03-13 14:00:00,21.29,21.33,21.28,21.32,244200.0,11.8578,11.8801,11.8522,11.8745,244200.0
2006-03-13 14:10:00,21.32,21.33,21.29,21.29,165600.0,11.8745,11.8801,11.8578,11.8578,165600.0
2006-03-13 14:20:00,21.29,21.31,21.28,21.3,160400.0,11.8578,11.8689,11.8522,11.8634,160400.0
2006-03-13 14:30:00,21.3,21.32,21.28,21.28,172400.0,11.8634,11.8745,11.8522,11.8522,172400.0
2006-03-13 14:40:00,21.29,21.29,21.28,21.28,278600.0,11.8578,11.8578,11.8522,11.8522,278600.0
2006-03-13 14:50:00,21.28,21.29,21.26,21.28,315400.0,11.8522,11.8578,11.8411,11.8522,315400.0
2006-03-13 15:00:00,21.28,21.3,21.28,21.29,308000.0,11.8522,11.8634,11.8522,11.8578,308000.0
2006-03-13 15:10:00,21.29,21.3,21.27,21.27,609600.0,11.8578,11.8634,11.8467,11.8467,609600.0
2006-03-13 15:20:00,21.27,21.28,21.22,21.25,595600.0,11.8467,11.8522,11.8188,11.8355,595600.0
2006-03-13 15:30:00,21.25,21.3,21.25,21.26,386200.0,11.8355,11.8634,11.8355,11.8411,386200.0
2006-03-13 15:40:00,21.26,21.27,21.23,21.23,566400.0,11.8411,11.8467,11.8244,11.8244,566400.0
2006-03-13 15:50:00,21.23,21.25,21.23,21.25,291400.0,11.8244,11.8355,11.8244,11.8355,291400.0
2006-03-14 09:30:00,21.24,21.32,21.22,21.31,533600.0,11.83,11.8745,11.8188,11.8689,533600.0
2006-03-14 09:40:00,21.31,21.4,21.31,21.4,602800.0,11.8689,11.9191,11.8689,11.9191,602800.0
2006-03-14 09:50:00,21.4,21.43,21.38,21.41,437200.0,11.9191,11.9358,11.9079,11.9246,437200.0
2006-03-14 10:00:00,21.41,21.43,21.41,21.42,450200.0,11.9246,11.9358,11.9246,11.9302,450200.0
2006-03-14 10:10:00,21.41,21.42,21.39,21.4,437800.0,11.9246,11.9302,11.9135,11.9191,437800.0
2006-03-14 10:20:00,21.4,21.41,21.35,21.36,172400.0,11.9191,11.9246,11.8912,11.8968,172400.0
2006-03-14 10:30:00,21.36,21.36,21.34,21.34,179400.0,11.8968,11.8968,11.8857,11.8857,179400.0
2006-03-14 10:40:00,21.33,21.35,21.33,21.33,135600.0,11.8801,11.8912,11.8801,11.8801,135600.0
2006-03-14 10:50:00,21.34,21.34,21.33,21.33,103400.0,11.8857,11.8857,11.8801,11.8801,103400.0
2006-03-14 11:00:00,21.33,21.34,21.32,21.32,233600.0,11.8801,11.8857,11.8745,11.8745,233600.0
2006-03-14 11:10:00,21.32,21.34,21.32,21.32,193000.0,11.8745,11.8857,11.8745,11.8745,193000.0
2006-03-14 11:20:00,21.32,21.34,21.32,21.32,221400.0,11.8745,11.8857,11.8745,11.8745,221400.0
2006-03-14 11:30:00,21.32,21.34,21.31,21.31,182200.0,11.8745,11.8857,11.8689,11.8689,182200.0
2006-03-14 11:40:00,21.31,21.33,21.31,21.31,198000.0,11.8689,11.8801,11.8689,11.8689,198000.0
2006-03-14 11:50:00,21.31,21.32,21.31,21.32,99800.0,11.8689,11.8745,11.8689,11.8745,99800.0
2006-03-14 12:00:00,21.32,21.33,21.31,21.31,135400.0,11.8745,11.8801,11.8689,11.8689,135400.0
2006-03-14 12:10:00,21.32,21.33,21.31,21.32,472000.0,11.8745,11.8801,11.8689,11.8745,472000.0
2006-03-14 12:20:00,21.32,21.33,21.32,21.33,230800.0,11.8745,11.8801,11.8745,11.8801,230800.0
2006-03-14 12:30:00,21.33,21.33,21.32,21.33,146000.0,11.8801,11.8801,11.8745,11.8801,146000.0
2006-03-14 12:40:00,21.33,21.33,21.32,21.33,107600.0,11.8801,11.8801,11.8745,11.8801,107600.0
2006-03-14 12:50:00,21.33,21.34,21.32,21.33,108400.0,11.8801,11.8857,11.8745,11.8801,108400.0
2006-03-14 13:00:00,21.33,21.34,21.32,21.33,153000.0,11.8801,11.8857,11.8745,11.8801,153000.0
2006-03-14 13:10:00,21.33,21.38,21.33,21.38,275600.0,11.8801,11.9079,11.8801,11.9079,275600.0
2006-03-14 13:20:00,21.38,21.38,21.35,21.36,151800.0,11.9079,11.9079,11.8912,11.8968,151800.0
2006-03-14 13:30:00,21.36,21.37,21.35,21.35,130600.0,11.8968,11.9024,11.8912,11.8912,130600.0
2006-03-14 13:40:00,21.36,21.36,21.35,21.36,140000.0,11.8968,11.8968,11.8912,11.8968,140000.0
2006-03-14 13:50:00,21.36,21.36,21.35,21.36,200800.0,11.8968,11.8968,11.8912,11.8968,200800.0
2006-03-14 14:00:00,21.36,21.37,21.36,21.37,134000.0,11.8968,11.9024,11.8968,11.9024,134000.0
2006-03-14 14:10:00,21.38,21.38,21.36,21.38,101200.0,11.9079,11.9079,11.8968,11.9079,101200.0
2006-03-14 14:20:00,21.37,21.42,21.37,21.42,275800.0,11.9024,11.9302,11.9024,11.9302,275800.0
2006-03-14 14:30:00,21.42,21.42,21.4,21.4,102400.0,11.9302,11.9302,11.9191,11.9191,102400.0
2006-03-14 14:40:00,21.4,21.42,21.39,21.41,143000.0,11.9191,11.9302,11.9135,11.9246,143000.0
2006-03-14 14:50:00,21.41,21.41,21.38,21.4,300000.0,11.9246,11.9246,11.9079,11.9191,300000.0
2006-03-14 15:00:00,21.39,21.4,21.39,21.39,265200.0,11.9135,11.9191,11.9135,11.9135,265200.0
2006-03-14 15:10:00,21.39,21.39,21.38,21.39,267400.0,11.9135,11.9135,11.9079,11.9135,267400.0
2006-03-14 15:20:00,21.38,21.39,21.36,21.38,971400.0,11.9079,11.9135,11.8968,11.9079,971400.0
2006-03-14 15:30:00,21.38,21.42,21.37,21.4,538000.0,11.9079,11.9302,11.9024,11.9191,538000.0
2006-03-14 15:40:00,21.39,21.41,21.38,21.38,421800.0,11.9135,11.9246,11.9079,11.9079,421800.0
2006-03-14 15:50:00,21.38,21.4,21.35,21.39,752000.0,11.9079,11.9191,11.8912,11.9135,752000.0
2006-03-15 09:30:00,21.35,21.4,21.28,21.3,542400.0,11.8912,11.9191,11.8522,11.8634,542400.0
2006-03-15 09:40:00,21.3,21.36,21.3,21.33,387000.0,11.8634,11.8968,11.8634,11.8801,387000.0
2006-03-15 09:50:00,21.32,21.35,21.32,21.34,406000.0,11.8745,11.8912,11.8745,11.8857,406000.0
2006-03-15 10:00:00,21.33,21.35,21.33,21.34,230400.0,11.8801,11.8912,11.8801,11.8857,230400.0
2006-03-15 10:10:00,21.34,21.36,21.33,21.36,234200.0,11.8857,11.8968,11.8801,11.8968,234200.0
2006-03-15 10:20:00,21.36,21.38,21.33,21.35,171200.0,11.8968,11.9079,11.8801,11.8912,171200.0
2006-03-15 10:30:00,21.35,21.36,21.32,21.32,207200.0,11.8912,11.8968,11.8745,11.8745,207200.0
2006-03-15 10:40:00,21.32,21.33,21.3,21.3,145400.0,11.8745,11.8801,11.8634,11.8634,145400.0
2006-03-15 10:50:00,21.3,21.31,21.3,21.31,189000.0,11.8634,11.8689,11.8634,11.8689,189000.0
2006-03-15 11:00:00,21.3,21.32,21.29,21.31,257200.0,11.8634,11.8745,11.8578,11.8689,257200.0
2006-03-15 11:10:00,21.31,21.35,21.31,21.35,131200.0,11.8689,11.8912,11.8689,11.8912,131200.0
2006-03-15 11:20:00,21.35,21.38,21.35,21.36,185600.0,11.8912,11.9079,11.8912,11.8968,185600.0
2006-03-15 11:30:00,21.36,21.36,21.35,21.36,134000.0,11.8968,11.8968,11.8912,11.8968,134000.0
2006-03-15 11:40:00,21.36,21.37,21.35,21.35,125000.0,11.8968,11.9024,11.8912,11.8912,125000.0
2006-03-15 11:50:00,21.35,21.36,21.35,21.36,80800.0,11.8912,11.8968,11.8912,11.8968,80800.0
2006-03-15 12:00:00,21.36,21.36,21.34,21.36,108000.0,11.8968,11.8968,11.8857,11.8968,108000.0
2006-03-15 12:10:00,21.36,21.4,21.36,21.39,188000.0,11.8968,11.9191,11.8968,11.9135,188000.0
2006-03-15 12:20:00,21.39,21.41,21.38,21.4,176000.0,11.9135,11.9246,11.9079,11.9191,176000.0
2006-03-15 12:30:00,21.4,21.41,21.4,21.41,185000.0,11.9191,11.9246,11.9191,11.9246,185000.0
2006-03-15 12:40:00,21.41,21.41,21.36,21.36,233200.0,11.9246,11.9246,11.8968,11.8968,233200.0
2006-03-15 12:50:00,21.36,21.38,21.35,21.35,119800.0,11.8968,11.9079,11.8912,11.8912,119800.0
2006-03-15 13:00:00,21.35,21.35,21.33,21.34,105800.0,11.8912,11.8912,11.8801,11.8857,105800.0
2006-03-15 13:10:00,21.34,21.34,21.32,21.32,74000.0,11.8857,11.8857,11.8745,11.8745,74000.0
2006-03-15 13:20:00,21.32,21.32,21.3,21.3,93400.0,11.8745,11.8745,11.8634,11.8634,93400.0
2006-03-15 13:30:00,21.3,21.31,21.28,21.3,122000.0,11.8634,11.8689,11.8522,11.8634,122000.0
2006-03-15 13:40:00,21.3,21.31,21.29,21.31,110200.0,11.8634,11.8689,11.8578,11.8689,110200.0
2006-03-15 13:50:00,21.31,21.32,21.31,21.32,176600.0,11.8689,11.8745,11.8689,11.8745,176600.0
2006-03-15 14:00:00,21.32,21.34,21.3,21.33,264800.0,11.8745,11.8857,11.8634,11.8801,264800.0
2006-03-15 14:10:00,21.34,21.4,21.33,21.39,378600.0,11.8857,11.9191,11.8801,11.9135,378600.0
2006-03-15 14:20:00,21.39,21.41,21.39,21.4,171200.0,11.9135,11.9246,11.9135,11.9191,171200.0
2006-03-15 14:30:00,21.4,21.41,21.38,21.39,154000.0,11.9191,11.9246,11.9079,11.9135,154000.0
2006-03-15 14:40:00,21.39,21.39,21.36,21.36,142600.0,11.9135,11.9135,11.8968,11.8968,142600.0
2006-03-15 14:50:00,21.36,21.37,21.3,21.34,258600.0,11.8968,11.9024,11.8634,11.8857,258600.0
2006-03-15 15:00:00,21.34,21.35,21.33,21.34,324600.0,11.8857,11.8912,11.8801,11.8857,324600.0
2006-03-15 15:10:00,21.34,21.36,21.33,21.35,679200.0,11.8857,11.8968,11.8801,11.8912,679200.0
2006-03-15 15:20:00,21.36,21.39,21.35,21.37,632200.0,11.8968,11.9135,11.8912,11.9024,632200.0
2006-03-15 15:30:00,21.37,21.4,21.36,21.39,701200.0,11.9024,11.9191,11.8968,11.9135,701200.0
2006-03-15 15:40:00,21.39,21.39,21.36,21.37,603000.0,11.9135,11.9135,11.8968,11.9024,603000.0
2006-03-15 15:50:00,21.38,21.39,21.36,21.37,685400.0,11.9079,11.9135,11.8968,11.9024,685400.0
2006-03-16 09:30:00,21.36,21.37,21.3,21.31,593000.0,11.8968,11.9024,11.8634,11.8689,593000.0
2006-03-16 09:40:00,21.3,21.31,21.27,21.28,645400.0,11.8634,11.8689,11.8467,11.8522,645400.0
2006-03-16 09:50:00,21.29,21.33,21.28,21.33,283200.0,11.8578,11.8801,11.8522,11.8801,283200.0
2006-03-16 10:00:00,21.33,21.33,21.31,21.31,334000.0,11.8801,11.8801,11.8689,11.8689,334000.0
2006-03-16 10:10:00,21.31,21.38,21.28,21.36,573400.0,11.8689,11.9079,11.8522,11.8968,573400.0
2006-03-16 10:20:00,21.37,21.37,21.31,21.31,275600.0,11.9024,11.9024,11.8689,11.8689,275600.0
2006-03-16 10:30:00,21.32,21.34,21.29,21.32,341000.0,11.8745,11.8857,11.8578,11.8745,341000.0
2006-03-16 10:40:00,21.32,21.33,21.29,21.3,184600.0,11.8745,11.8801,11.8578,11.8634,184600.0
2006-03-16 10:50:00,21.3,21.32,21.29,21.3,405200.0,11.8634,11.8745,11.8578,11.8634,405200.0
2006-03-16 11:00:00,21.28,21.3,21.28,21.3,433800.0,11.8522,11.8634,11.8522,11.8634,433800.0
2006-03-16 11:10:00,21.3,21.3,21.29,21.3,170800.0,11.8634,11.8634,11.8578,11.8634,170800.0
2006-03-16 11:20:00,21.3,21.31,21.29,21.3,360000.0,11.8634,11.8689,11.8578,11.8634,360000.0
2006-03-16 11:30:00,21.3,21.33,21.3,21.31,1168800.0,11.8634,11.8801,11.8634,11.8689,1168800.0
2006-03-16 11:40:00,21.31,21.33,21.31,21.31,246600.0,11.8689,11.8801,11.8689,11.8689,246600.0
2006-03-16 11:50:00,21.31,21.32,21.3,21.31,274200.0,11.8689,11.8745,11.8634,11.8689,274200.0
2006-03-16 12:00:00,21.31,21.33,21.3,21.31,234600.0,11.8689,11.8801,11.8634,11.8689,234600.0
2006-03-16 12:10:00,21.32,21.33,21.31,21.31,191600.0,11.8745,11.8801,11.8689,11.8689,191600.0
2006-03-16 12:20:00,21.32,21.32,21.3,21.31,197200.0,11.8745,11.8745,11.8634,11.8689,197200.0
2006-03-16 12:30:00,21.31,21.32,21.28,21.3,787200.0,11.8689,11.8745,11.8522,11.8634,787200.0
2006-03-16 12:40:00,21.3,21.32,21.3,21.31,115200.0,11.8634,11.8745,11.8634,11.8689,115200.0
2006-03-16 12:50:00,21.32,21.32,21.3,21.3,148000.0,11.8745,11.8745,11.8634,11.8634,148000.0
2006-03-16 13:00:00,21.3,21.3,21.25,21.29,478800.0,11.8634,11.8634,11.8355,11.8578,478800.0
2006-03-16 13:10:00,21.29,21.29,21.26,21.27,185200.0,11.8578,11.8578,11.8411,11.8467,185200.0
2006-03-16 13:20:00,21.28,21.3,21.27,21.3,139800.0,11.8522,11.8634,11.8467,11.8634,139800.0
2006-03-16 13:30:00,21.3,21.31,21.29,21.3,77600.0,11.8634,11.8689,11.8578,11.8634,77600.0
2006-03-16 13:40:00,21.31,21.31,21.27,21.28,100600.0,11.8689,11.8689,11.8467,11.8522,100600.0
2006-03-16 13:50:00,21.28,21.3,21.27,21.28,174000.0,11.8522,11.8634,11.8467,11.8522,174000.0
2006-03-16 14:00:00,21.29,21.33,21.28,21.32,342800.0,11.8578,11.8801,11.8522,11.8745,342800.0
2006-03-16 14:10:00,21.32,21.34,21.28,21.32,727000.0,11.8745,11.8857,11.8522,11.8745,727000.0
2006-03-16 14:20:00,21.33,21.33,21.3,21.33,155400.0,11.8801,11.8801,11.8634,11.8801,155400.0
2006-03-16 14:30:00,21.32,21.33,21.32,21.32,134600.0,11.8745,11.8801,11.8745,11.8745,134600.0
2006-03-16 14:40:00,21.32,21.34,21.32,21.33,282200.0,11.8745,11.8857,11.8745,11.8801,282200.0
2006-03-16 14:50:00,21.33,21.34,21.32,21.33,239000.0,11.8801,11.8857,11.8745,11.8801,239000.0
2006-03-16 15:00:00,21.33,21.35,21.33,21.34,242600.0,11.8801,11.8912,11.8801,11.8857,242600.0
2006-03-16 15:10:00,21.35,21.37,21.34,21.36,353800.0,11.8912,11.9024,11.8857,11.8968,353800.0
2006-03-16 15:20:00,21.36,21.36,21.33,21.34,348800.0,11.8968,11.8968,11.8801,11.8857,348800.0
2006-03-16 15:30:00,21.34,21.36,21.34,21.35,334800.0,11.8857,11.8968,11.8857,11.8912,334800.0
2006-03-16 15:40:00,21.35,21.38,21.31,21.36,631000.0,11.8912,11.9079,11.8689,11.8968,631000.0
2006-03-16 15:50:00,21.36,21.36,21.33,21.35,656400.0,11.8968,11.8968,11.8801,11.8912,656400.0
2006-03-17 09:30:00,21.35,21.35,21.31,21.33,5985200.0,11.8912,11.8912,11.8689,11.8801,5985200.0
2006-03-17 09:40:00,21.32,21.33,21.29,21.32,240000.0,11.8745,11.8801,11.8578,11.8745,240000.0
2006-03-17 09:50:00,21.32,21.35,21.31,21.32,290000.0,11.8745,11.8912,11.8689,11.8745,290000.0
2006-03-17 10:00:00,21.32,21.36,21.32,21.34,359400.0,11.8745,11.8968,11.8745,11.8857,359400.0
2006-03-17 10:10:00,21.34,21.36,21.34,21.35,267600.0,11.8857,11.8968,11.8857,11.8912,267600.0
2006-03-17 10:20:00,21.35,21.36,21.33,21.34,234800.0,11.8912,11.8968,11.8801,11.8857,234800.0
2006-03-17 10:30:00,21.34,21.35,21.33,21.34,181000.0,11.8857,11.8912,11.8801,11.8857,181000.0
2006-03-17 10:40:00,21.33,21.35,21.31,21.32,154800.0,11.8801,11.8912,11.8689,11.8745,154800.0
2006-03-17 10:50:00,21.31,21.33,21.31,21.33,188000.0,11.8689,11.8801,11.8689,11.8801,188000.0
2006-03-17 11:00:00,21.33,21.35,21.33,21.35,206400.0,11.8801,11.8912,11.8801,11.8912,206400.0
2006-03-17 11:10:00,21.35,21.35,21.34,21.34,137800.0,11.8912,11.8912,11.8857,11.8857,137800.0
2006-03-17 11:20:00,21.35,21.36,21.35,21.36,257000.0,11.8912,11.8968,11.8912,11.8968,257000.0
2006-03-17 11:30:00,21.36,21.38,21.35,21.37,330200.0,11.8968,11.9079,11.8912,11.9024,330200.0
2006-03-17 11:40:00,21.37,21.38,21.36,21.38,341200.0,11.9024,11.9079,11.8968,11.9079,341200.0
2006-03-17 11:50:00,21.37,21.38,21.37,21.37,114400.0,11.9024,11.9079,11.9024,11.9024,114400.0
2006-03-17 12:00:00,21.37,21.38,21.36,21.38,225800.0,11.9024,11.9079,11.8968,11.9079,225800.0
2006-03-17 12:10:00,21.37,21.39,21.37,21.38,192600.0,11.9024,11.9135,11.9024,11.9079,192600.0
2006-03-17 12:20:00,21.38,21.4,21.38,21.4,177800.0,11.9079,11.9191,11.9079,11.9191,177800.0
2006-03-17 12:30:00,21.39,21.41,21.36,21.41,189000.0,11.9135,11.9246,11.8968,11.9246,189000.0
2006-03-17 12:40:00,21.41,21.42,21.4,21.41,186000.0,11.9246,11.9302,11.9191,11.9246,186000.0
2006-03-17 12:50:00,21.41,21.42,21.39,21.39,173800.0,11.9246,11.9302,11.9135,11.9135,173800.0
2006-03-17 13:00:00,21.39,21.4,21.39,21.4,286800.0,11.9135,11.9191,11.9135,11.9191,286800.0
2006-03-17 13:10:00,21.39,21.41,21.39,21.41,74200.0,11.9135,11.9246,11.9135,11.9246,74200.0
2006-03-17 13:20:00,21.41,21.42,21.41,21.41,277400.0,11.9246,11.9302,11.9246,11.9246,277400.0
2006-03-17 13:30:00,21.41,21.42,21.4,21.41,288200.0,11.9246,11.9302,11.9191,11.9246,288200.0
2006-03-17 13:40:00,21.41,21.41,21.4,21.41,138400.0,11.9246,11.9246,11.9191,11.9246,138400.0
2006-03-17 13:50:00,21.4,21.41,21.4,21.4,138600.0,11.9191,11.9246,11.9191,11.9191,138600.0
2006-03-17 14:00:00,21.4,21.41,21.4,21.4,98000.0,11.9191,11.9246,11.9191,11.9191,98000.0
2006-03-17 14:10:00,21.4,21.42,21.39,21.4,233000.0,11.9191,11.9302,11.9135,11.9191,233000.0
2006-03-17 14:20:00,21.4,21.41,21.39,21.39,130200.0,11.9191,11.9246,11.9135,11.9135,130200.0
2006-03-17 14:30:00,21.39,21.4,21.39,21.4,109800.0,11.9135,11.9191,11.9135,11.9191,109800.0
2006-03-17 14:40:00,21.39,21.4,21.39,21.39,174600.0,11.9135,11.9191,11.9135,11.9135,174600.0
2006-03-17 14:50:00,21.4,21.4,21.39,21.39,193600.0,11.9191,11.9191,11.9135,11.9135,193600.0
2006-03-17 15:00:00,21.39,21.39,21.39,21.39,199000.0,11.9135,11.9135,11.9135,11.9135,199000.0
2006-03-17 15:10:00,21.39,21.4,21.39,21.39,227000.0,11.9135,11.9191,11.9135,11.9135,227000.0
2006-03-17 15:20:00,21.39,21.39,21.39,21.39,260800.0,11.9135,11.9135,11.9135,11.9135,260800.0
2006-03-17 15:30:00,21.39,21.39,21.38,21.39,405800.0,11.9135,11.9135,11.9079,11.9135,405800.0
2006-03-17 15:40:00,21.39,21.4,21.38,21.39,402200.0,11.9135,11.9191,11.9079,11.9135,402200.0
2006-03-17 15:50:00,21.38,21.42,21.38,21.41,926400.0,11.9079,11.9302,11.9079,11.9246,926400.0
2006-03-20 09:30:00,21.41,21.43,21.36,21.4,438400.0,11.9246,11.9358,11.8968,11.9191,438400.0
2006-03-20 09:40:00,21.4,21.42,21.4,21.41,184800.0,11.9191,11.9302,11.9191,11.9246,184800.0
2006-03-20 09:50:00,21.41,21.41,21.39,21.41,238400.0,11.9246,11.9246,11.9135,11.9246,238400.0
2006-03-20 10:00:00,21.41,21.42,21.39,21.39,671200.0,11.9246,11.9302,11.9135,11.9135,671200.0
2006-03-20 10:10:00,21.39,21.39,21.35,21.36,507000.0,11.9135,11.9135,11.8912,11.8968,507000.0
2006-03-20 10:20:00,21.36,21.4,21.36,21.37,269800.0,11.8968,11.9191,11.8968,11.9024,269800.0
2006-03-20 10:30:00,21.36,21.4,21.36,21.4,187600.0,11.8968,11.9191,11.8968,11.9191,187600.0
2006-03-20 10:40:00,21.4,21.43,21.38,21.38,259200.0,11.9191,11.9358,11.9079,11.9079,259200.0
2006-03-20 10:50:00,21.39,21.4,21.38,21.39,104800.0,11.9135,11.9191,11.9079,11.9135,104800.0
2006-03-20 11:00:00,21.39,21.43,21.38,21.4,296400.0,11.9135,11.9358,11.9079,11.9191,296400.0
2006-03-20 11:10:00,21.4,21.42,21.39,21.39,387600.0,11.9191,11.9302,11.9135,11.9135,387600.0
2006-03-20 11:20:00,21.4,21.42,21.39,21.41,212400.0,11.9191,11.9302,11.9135,11.9246,212400.0
2006-03-20 11:30:00,21.41,21.42,21.41,21.41,322400.0,11.9246,11.9302,11.9246,11.9246,322400.0
2006-03-20 11:40:00,21.41,21.44,21.41,21.44,462800.0,11.9246,11.9414,11.9246,11.9414,462800.0
2006-03-20 11:50:00,21.44,21.45,21.43,21.44,269000.0,11.9414,11.9469,11.9358,11.9414,269000.0
2006-03-20 12:00:00,21.44,21.46,21.43,21.45,313200.0,11.9414,11.9525,11.9358,11.9469,313200.0
2006-03-20 12:10:00,21.45,21.46,21.43,21.45,252800.0,11.9469,11.9525,11.9358,11.9469,252800.0
2006-03-20 12:20:00,21.45,21.49,21.44,21.48,640000.0,11.9469,11.9692,11.9414,11.9636,640000.0
2006-03-20 12:30:00,21.48,21.5,21.48,21.49,240400.0,11.9636,11.9748,11.9636,11.9692,240400.0
2006-03-20 12:40:00,21.49,21.5,21.48,21.49,196600.0,11.9692,11.9748,11.9636,11.9692,196600.0
2006-03-20 12:50:00,21.49,21.5,21.49,21.49,140600.0,11.9692,11.9748,11.9692,11.9692,140600.0
2006-03-20 13:00:00,21.49,21.5,21.46,21.48,247600.0,11.9692,11.9748,11.9525,11.9636,247600.0
2006-03-20 13:10:00,21.48,21.49,21.46,21.48,229400.0,11.9636,11.9692,11.9525,11.9636,229400.0
2006-03-20 13:20:00,21.48,21.48,21.45,21.45,150000.0,11.9636,11.9636,11.9469,11.9469,150000.0
2006-03-20 13:30:00,21.45,21.46,21.43,21.45,376800.0,11.9469,11.9525,11.9358,11.9469,376800.0
2006-03-20 13:40:00,21.45,21.47,21.45,21.46,198000.0,11.9469,11.9581,11.9469,11.9525,198000.0
2006-03-20 13:50:00,21.46,21.46,21.45,21.46,138400.0,11.9525,11.9525,11.9469,11.9525,138400.0
2006-03-20 14:00:00,21.45,21.46,21.43,21.43,180600.0,11.9469,11.9525,11.9358,11.9358,180600.0
2006-03-20 14:10:00,21.43,21.45,21.43,21.44,224200.0,11.9358,11.9469,11.9358,11.9414,224200.0
2006-03-20 14:20:00,21.44,21.46,21.43,21.43,235400.0,11.9414,11.9525,11.9358,11.9358,235400.0
2006-03-20 14:30:00,21.43,21.47,21.43,21.43,239000.0,11.9358,11.9581,11.9358,11.9358,239000.0
2006-03-20 14:40:00,21.43,21.45,21.43,21.45,115000.0,11.9358,11.9469,11.9358,11.9469,115000.0
2006-03-20 14:50:00,21.45,21.46,21.43,21.44,246200.0,11.9469,11.9525,11.9358,11.9414,246200.0
2006-03-20 15:00:00,21.44,21.45,21.43,21.45,199400.0,11.9414,11.9469,11.9358,11.9469,199400.0
2006-03-20 15:10:00,21.45,21.47,21.44,21.46,294400.0,11.9469,11.9581,11.9414,11.9525,294400.0
2006-03-20 15:20:00,21.46,21.46,21.43,21.45,349400.0,11.9525,11.9525,11.9358,11.9469,349400.0
2006-03-20 15:30:00,21.44,21.45,21.43,21.45,308800.0,11.9414,11.9469,11.9358,11.9469,308800.0
2006-03-20 15:40:00,21.45,21.45,21.42,21.45,553600.0,11.9469,11.9469,11.9302,11.9469,553600.0
2006-03-20 15:50:00,21.44,21.47,21.44,21.45,546000.0,11.9414,11.9581,11.9414,11.9469,546000.0
2006-03-21 09:30:00,21.4,21.4,21.36,21.39,437000.0,11.9191,11.9191,11.8968,11.9135,437000.0
2006-03-21 09:40:00,21.4,21.43,21.39,21.43,300000.0,11.9191,11.9358,11.9135,11.9358,300000.0
2006-03-21 09:50:00,21.43,21.43,21.4,21.41,177600.0,11.9358,11.9358,11.9191,11.9246,177600.0
2006-03-21 10:00:00,21.41,21.41,21.38,21.39,188200.0,11.9246,11.9246,11.9079,11.9135,188200.0
2006-03-21 10:10:00,21.39,21.41,21.38,21.38,213600.0,11.9135,11.9246,11.9079,11.9079,213600.0
2006-03-21 10:20:00,21.38,21.4,21.36,21.36,180800.0,11.9079,11.9191,11.8968,11.8968,180800.0
2006-03-21 10:30:00,21.36,21.37,21.32,21.33,709200.0,11.8968,11.9024,11.8745,11.8801,709200.0
2006-03-21 10:40:00,21.32,21.35,21.32,21.35,177600.0,11.8745,11.8912,11.8745,11.8912,177600.0
2006-03-21 10:50:00,21.35,21.36,21.34,21.34,428000.0,11.8912,11.8968,11.8857,11.8857,428000.0
2006-03-21 11:00:00,21.35,21.35,21.33,21.33,298800.0,11.8912,11.8912,11.8801,11.8801,298800.0
2006-03-21 11:10:00,21.33,21.33,21.29,21.3,234000.0,11.8801,11.8801,11.8578,11.8634,234000.0
2006-03-21 11:20:00,21.3,21.34,21.29,21.33,328400.0,11.8634,11.8857,11.8578,11.8801,328400.0
2006-03-21 11:30:00,21.33,21.37,21.33,21.36,371400.0,11.8801,11.9024,11.8801,11.8968,371400.0
2006-03-21 11:40:00,21.35,21.38,21.32,21.32,441200.0,11.8912,11.9079,11.8745,11.8745,441200.0
2006-03-21 11:50:00,21.31,21.35,21.31,21.32,259200.0,11.8689,11.8912,11.8689,11.8745,259200.0
2006-03-21 12:00:00,21.33,21.33,21.31,21.32,896800.0,11.8801,11.8801,11.8689,11.8745,896800.0
2006-03-21 12:10:00,21.33,21.34,21.32,21.34,120800.0,11.8801,11.8857,11.8745,11.8857,120800.0
2006-03-21 12:20:00,21.34,21.34,21.31,21.32,201000.0,11.8857,11.8857,11.8689,11.8745,201000.0
2006-03-21 12:30:00,21.32,21.35,21.31,21.33,461800.0,11.8745,11.8912,11.8689,11.8801,461800.0
2006-03-21 12:40:00,21.33,21.34,21.32,21.33,244600.0,11.8801,11.8857,11.8745,11.8801,244600.0
2006-03-21 12:50:00,21.33,21.34,21.28,21.29,242200.0,11.8801,11.8857,11.8522,11.8578,242200.0
2006-03-21 13:00:00,21.29,21.3,21.25,21.3,255400.0,11.8578,11.8634,11.8355,11.8634,255400.0
2006-03-21 13:10:00,21.3,21.32,21.29,21.32,119800.0,11.8634,11.8745,11.8578,11.8745,119800.0
2006-03-21 13:20:00,21.32,21.38,21.3,21.33,359800.0,11.8745,11.9079,11.8634,11.8801,359800.0
2006-03-21 13:30:00,21.33,21.35,21.33,21.34,242800.0,11.8801,11.8912,11.8801,11.8857,242800.0
2006-03-21 13:40:00,21.34,21.36,21.33,21.35,518600.0,11.8857,11.8968,11.8801,11.8912,518600.0
2006-03-21 13:50:00,21.36,21.36,21.33,21.35,341600.0,11.8968,11.8968,11.8801,11.8912,341600.0
2006-03-21 14:00:00,21.35,21.35,21.33,21.34,211800.0,11.8912,11.8912,11.8801,11.8857,211800.0
2006-03-21 14:10:00,21.34,21.35,21.31,21.33,270400.0,11.8857,11.8912,11.8689,11.8801,270400.0
2006-03-21 14:20:00,21.33,21.34,21.3,21.31,201800.0,11.8801,11.8857,11.8634,11.8689,201800.0
2006-03-21 14:30:00,21.31,21.32,21.29,21.32,180600.0,11.8689,11.8745,11.8578,11.8745,180600.0
2006-03-21 14:40:00,21.32,21.34,21.32,21.32,131800.0,11.8745,11.8857,11.8745,11.8745,131800.0
2006-03-21 14:50:00,21.32,21.34,21.29,21.31,276600.0,11.8745,11.8857,11.8578,11.8689,276600.0
2006-03-21 15:00:00,21.31,21.32,21.29,21.3,245400.0,11.8689,11.8745,11.8578,11.8634,245400.0
2006-03-21 15:10:00,21.3,21.3,21.28,21.3,208800.0,11.8634,11.8634,11.8522,11.8634,208800.0
2006-03-21 15:20:00,21.3,21.33,21.3,21.31,590600.0,11.8634,11.8801,11.8634,11.8689,590600.0
2006-03-21 15:30:00,21.32,21.34,21.3,21.33,558600.0,11.8745,11.8857,11.8634,11.8801,558600.0
2006-03-21 15:40:00,21.33,21.39,21.33,21.39,566000.0,11.8801,11.9135,11.8801,11.9135,566000.0
2006-03-21 15:50:00,21.39,21.41,21.36,21.38,951800.0,11.9135,11.9246,11.8968,11.9079,951800.0
2006-03-22 09:30:00,20.9,21.43,20.9,21.39,376000.0,11.6406,11.9358,11.6406,11.9135,376000.0
2006-03-22 09:40:00,21.39,21.47,21.39,21.44,804200.0,11.9135,11.9581,11.9135,11.9414,804200.0
2006-03-22 09:50:00,21.45,21.46,21.43,21.45,252000.0,11.9469,11.9525,11.9358,11.9469,252000.0
2006-03-22 10:00:00,21.45,21.46,21.44,21.45,380000.0,11.9469,11.9525,11.9414,11.9469,380000.0
2006-03-22 10:10:00,21.44,21.46,21.43,21.45,153600.0,11.9414,11.9525,11.9358,11.9469,153600.0
2006-03-22 10:20:00,21.45,21.45,21.43,21.45,205600.0,11.9469,11.9469,11.9358,11.9469,205600.0
2006-03-22 10:30:00,21.44,21.46,21.43,21.45,998400.0,11.9414,11.9525,11.9358,11.9469,998400.0
2006-03-22 10:40:00,21.45,21.46,21.45,21.45,306000.0,11.9469,11.9525,11.9469,11.9469,306000.0
2006-03-22 10:50:00,21.45,21.46,21.42,21.43,968200.0,11.9469,11.9525,11.9302,11.9358,968200.0
2006-03-22 11:00:00,21.43,21.45,21.43,21.43,129000.0,11.9358,11.9469,11.9358,11.9358,129000.0
2006-03-22 11:10:00,21.43,21.45,21.43,21.43,118400.0,11.9358,11.9469,11.9358,11.9358,118400.0
2006-03-22 11:20:00,21.42,21.43,21.4,21.42,173400.0,11.9302,11.9358,11.9191,11.9302,173400.0
2006-03-22 11:30:00,21.41,21.42,21.4,21.4,124800.0,11.9246,11.9302,11.9191,11.9191,124800.0
2006-03-22 11:40:00,21.41,21.45,21.4,21.43,217600.0,11.9246,11.9469,11.9191,11.9358,217600.0
2006-03-22 11:50:00,21.43,21.45,21.43,21.44,316800.0,11.9358,11.9469,11.9358,11.9414,316800.0
2006-03-22 12:00:00,21.44,21.45,21.43,21.44,447400.0,11.9414,11.9469,11.9358,11.9414,447400.0
2006-03-22 12:10:00,21.45,21.46,21.44,21.44,395000.0,11.9469,11.9525,11.9414,11.9414,395000.0
2006-03-22 12:20:00,21.44,21.45,21.42,21.42,832800.0,11.9414,11.9469,11.9302,11.9302,832800.0
2006-03-22 12:30:00,21.42,21.43,21.42,21.43,258600.0,11.9302,11.9358,11.9302,11.9358,258600.0
2006-03-22 12:40:00,21.43,21.43,21.41,21.42,289200.0,11.9358,11.9358,11.9246,11.9302,289200.0
2006-03-22 12:50:00,21.42,21.43,21.42,21.43,116000.0,11.9302,11.9358,11.9302,11.9358,116000.0
2006-03-22 13:00:00,21.42,21.45,21.42,21.43,209400.0,11.9302,11.9469,11.9302,11.9358,209400.0
2006-03-22 13:10:00,21.43,21.45,21.43,21.43,322800.0,11.9358,11.9469,11.9358,11.9358,322800.0
2006-03-22 13:20:00,21.43,21.45,21.43,21.44,88000.0,11.9358,11.9469,11.9358,11.9414,88000.0
2006-03-22 13:30:00,21.44,21.47,21.44,21.46,230000.0,11.9414,11.9581,11.9414,11.9525,230000.0
2006-03-22 13:40:00,21.46,21.46,21.44,21.44,787600.0,11.9525,11.9525,11.9414,11.9414,787600.0
2006-03-22 13:50:00,21.44,21.48,21.44,21.45,157800.0,11.9414,11.9636,11.9414,11.9469,157800.0
2006-03-22 14:00:00,21.45,21.46,21.45,21.45,124000.0,11.9469,11.9525,11.9469,11.9469,124000.0
2006-03-22 14:10:00,21.45,21.46,21.43,21.46,344800.0,11.9469,11.9525,11.9358,11.9525,344800.0
2006-03-22 14:20:00,21.46,21.46,21.44,21.45,156000.0,11.9525,11.9525,11.9414,11.9469,156000.0
2006-03-22 14:30:00,21.45,21.45,21.43,21.43,182800.0,11.9469,11.9469,11.9358,11.9358,182800.0
2006-03-22 14:40:00,21.43,21.45,21.43,21.45,290400.0,11.9358,11.9469,11.9358,11.9469,290400.0
2006-03-22 14:50:00,21.46,21.46,21.45,21.45,987600.0,11.9525,11.9525,11.9469,11.9469,987600.0
2006-03-22 15:00:00,21.45,21.45,21.42,21.42,262800.0,11.9469,11.9469,11.9302,11.9302,262800.0
2006-03-22 15:10:00,21.42,21.42,21.4,21.4,254400.0,11.9302,11.9302,11.9191,11.9191,254400.0
2006-03-22 15:20:00,21.4,21.4,21.36,21.36,370600.0,11.9191,11.9191,11.8968,11.8968,370600.0
2006-03-22 15:30:00,21.36,21.38,21.35,21.37,485000.0,11.8968,11.9079,11.8912,11.9024,485000.0
2006-03-22 15:40:00,21.36,21.45,21.36,21.42,919400.0,11.8968,11.9469,11.8968,11.9302,919400.0
2006-03-22 15:50:00,21.42,21.42,21.39,21.4,483600.0,11.9302,11.9302,11.9135,11.9191,483600.0
2006-03-23 09:30:00,21.38,21.42,21.36,21.41,375200.0,11.9079,11.9302,11.8968,11.9246,375200.0
2006-03-23 09:40:00,21.42,21.42,21.38,21.39,254600.0,11.9302,11.9302,11.9079,11.9135,254600.0
2006-03-23 09:50:00,21.4,21.41,21.37,21.37,246400.0,11.9191,11.9246,11.9024,11.9024,246400.0
2006-03-23 10:00:00,21.38,21.41,21.33,21.34,192200.0,11.9079,11.9246,11.8801,11.8857,192200.0
2006-03-23 10:10:00,21.34,21.34,21.28,21.31,344400.0,11.8857,11.8857,11.8522,11.8689,344400.0
2006-03-23 10:20:00,21.31,21.37,21.31,21.36,283600.0,11.8689,11.9024,11.8689,11.8968,283600.0
2006-03-23 10:30:00,21.35,21.36,21.26,21.26,349400.0,11.8912,11.8968,11.8411,11.8411,349400.0
2006-03-23 10:40:00,21.27,21.27,21.25,21.25,277800.0,11.8467,11.8467,11.8355,11.8355,277800.0
2006-03-23 10:50:00,21.25,21.26,21.22,21.22,304200.0,11.8355,11.8411,11.8188,11.8188,304200.0
2006-03-23 11:00:00,21.22,21.23,21.2,21.21,386200.0,11.8188,11.8244,11.8077,11.8133,386200.0
2006-03-23 11:10:00,21.21,21.23,21.2,21.2,133000.0,11.8133,11.8244,11.8077,11.8077,133000.0
2006-03-23 11:20:00,21.2,21.22,21.19,21.19,231200.0,11.8077,11.8188,11.8021,11.8021,231200.0
2006-03-23 11:30:00,21.19,21.2,21.16,21.18,245600.0,11.8021,11.8077,11.7854,11.7965,245600.0
2006-03-23 11:40:00,21.17,21.18,21.14,21.15,406800.0,11.791,11.7965,11.7743,11.7798,406800.0
2006-03-23 11:50:00,21.15,21.18,21.15,21.17,237200.0,11.7798,11.7965,11.7798,11.791,237200.0
2006-03-23 12:00:00,21.18,21.18,21.14,21.16,268400.0,11.7965,11.7965,11.7743,11.7854,268400.0
2006-03-23 12:10:00,21.16,21.16,21.15,21.16,127200.0,11.7854,11.7854,11.7798,11.7854,127200.0
2006-03-23 12:20:00,21.16,21.22,21.16,21.22,190800.0,11.7854,11.8188,11.7854,11.8188,190800.0
2006-03-23 12:30:00,21.21,21.23,21.21,21.23,123400.0,11.8133,11.8244,11.8133,11.8244,123400.0
2006-03-23 12:40:00,21.24,21.32,21.23,21.28,323600.0,11.83,11.8745,11.8244,11.8522,323600.0
2006-03-23 12:50:00,21.28,21.29,21.25,21.27,137800.0,11.8522,11.8578,11.8355,11.8467,137800.0
2006-03-23 13:00:00,21.27,21.28,21.26,21.28,100800.0,11.8467,11.8522,11.8411,11.8522,100800.0
2006-03-23 13:10:00,21.28,21.28,21.24,21.25,236200.0,11.8522,11.8522,11.83,11.8355,236200.0
2006-03-23 13:20:00,21.24,21.25,21.23,21.25,160800.0,11.83,11.8355,11.8244,11.8355,160800.0
2006-03-23 13:30:00,21.25,21.25,21.23,21.24,225200.0,11.8355,11.8355,11.8244,11.83,225200.0
2006-03-23 13:40:00,21.24,21.25,21.23,21.24,195200.0,11.83,11.8355,11.8244,11.83,195200.0
2006-03-23 13:50:00,21.24,21.25,21.23,21.24,147400.0,11.83,11.8355,11.8244,11.83,147400.0
2006-03-23 14:00:00,21.25,21.25,21.2,21.2,172400.0,11.8355,11.8355,11.8077,11.8077,172400.0
2006-03-23 14:10:00,21.2,21.21,21.17,21.18,238800.0,11.8077,11.8133,11.791,11.7965,238800.0
2006-03-23 14:20:00,21.18,21.2,21.18,21.18,159000.0,11.7965,11.8077,11.7965,11.7965,159000.0
2006-03-23 14:30:00,21.18,21.19,21.18,21.19,176200.0,11.7965,11.8021,11.7965,11.8021,176200.0
2006-03-23 14:40:00,21.18,21.19,21.16,21.17,208800.0,11.7965,11.8021,11.7854,11.791,208800.0
2006-03-23 14:50:00,21.17,21.17,21.1,21.14,404200.0,11.791,11.791,11.752,11.7743,404200.0
2006-03-23 15:00:00,21.15,21.2,21.13,21.18,378400.0,11.7798,11.8077,11.7687,11.7965,378400.0
2006-03-23 15:10:00,21.17,21.18,21.15,21.16,333800.0,11.791,11.7965,11.7798,11.7854,333800.0
2006-03-23 15:20:00,21.16,21.18,21.15,21.18,351600.0,11.7854,11.7965,11.7798,11.7965,351600.0
2006-03-23 15:30:00,21.18,21.18,21.17,21.18,329000.0,11.7965,11.7965,11.791,11.7965,329000.0
2006-03-23 15:40:00,21.18,21.2,21.16,21.2,568800.0,11.7965,11.8077,11.7854,11.8077,568800.0
2006-03-23 15:50:00,21.2,21.24,21.18,21.22,741800.0,11.8077,11.83,11.7965,11.8188,741800.0
2006-03-24 09:30:00,21.18,21.25,21.18,21.18,484400.0,11.7965,11.8355,11.7965,11.7965,484400.0
2006-03-24 09:40:00,21.18,21.21,21.17,21.21,231400.0,11.7965,11.8133,11.791,11.8133,231400.0
2006-03-24 09:50:00,21.21,21.22,21.18,21.2,415200.0,11.8133,11.8188,11.7965,11.8077,415200.0
2006-03-24 10:00:00,21.2,21.27,21.19,21.25,223000.0,11.8077,11.8467,11.8021,11.8355,223000.0
2006-03-24 10:10:00,21.25,21.3,21.24,21.27,308800.0,11.8355,11.8634,11.83,11.8467,308800.0
2006-03-24 10:20:00,21.27,21.31,21.25,21.31,241800.0,11.8467,11.8689,11.8355,11.8689,241800.0
2006-03-24 10:30:00,21.31,21.34,21.3,21.3,457600.0,11.8689,11.8857,11.8634,11.8634,457600.0
2006-03-24 10:40:00,21.3,21.31,21.25,21.25,438800.0,11.8634,11.8689,11.8355,11.8355,438800.0
2006-03-24 10:50:00,21.25,21.25,21.22,21.25,156200.0,11.8355,11.8355,11.8188,11.8355,156200.0
2006-03-24 11:00:00,21.25,21.25,21.23,21.24,167000.0,11.8355,11.8355,11.8244,11.83,167000.0
2006-03-24 11:10:00,21.24,21.25,21.23,21.24,86400.0,11.83,11.8355,11.8244,11.83,86400.0
2006-03-24 11:20:00,21.24,21.25,21.21,21.22,161400.0,11.83,11.8355,11.8133,11.8188,161400.0
2006-03-24 11:30:00,21.22,21.23,21.2,21.22,176600.0,11.8188,11.8244,11.8077,11.8188,176600.0
2006-03-24 11:40:00,21.22,21.24,21.22,21.24,104000.0,11.8188,11.83,11.8188,11.83,104000.0
2006-03-24 11:50:00,21.24,21.25,21.24,21.24,70800.0,11.83,11.8355,11.83,11.83,70800.0
2006-03-24 12:00:00,21.24,21.27,21.24,21.26,152800.0,11.83,11.8467,11.83,11.8411,152800.0
2006-03-24 12:10:00,21.26,21.27,21.24,21.25,105000.0,11.8411,11.8467,11.83,11.8355,105000.0
2006-03-24 12:20:00,21.25,21.26,21.24,21.25,68400.0,11.8355,11.8411,11.83,11.8355,68400.0
2006-03-24 12:30:00,21.25,21.25,21.25,21.25,74200.0,11.8355,11.8355,11.8355,11.8355,74200.0
2006-03-24 12:40:00,21.25,21.28,21.25,21.27,240000.0,11.8355,11.8522,11.8355,11.8467,240000.0
2006-03-24 12:50:00,21.27,21.29,21.27,21.28,135600.0,11.8467,11.8578,11.8467,11.8522,135600.0
2006-03-24 13:00:00,21.28,21.28,21.26,21.27,91400.0,11.8522,11.8522,11.8411,11.8467,91400.0
2006-03-24 13:10:00,21.27,21.28,21.24,21.24,271800.0,11.8467,11.8522,11.83,11.83,271800.0
2006-03-24 13:20:00,21.25,21.25,21.23,21.25,265200.0,11.8355,11.8355,11.8244,11.8355,265200.0
2006-03-24 13:30:00,21.25,21.29,21.25,21.29,118400.0,11.8355,11.8578,11.8355,11.8578,118400.0
2006-03-24 13:40:00,21.3,21.32,21.29,21.31,272600.0,11.8634,11.8745,11.8578,11.8689,272600.0
2006-03-24 13:50:00,21.31,21.32,21.3,21.3,200600.0,11.8689,11.8745,11.8634,11.8634,200600.0
2006-03-24 14:00:00,21.3,21.3,21.28,21.29,150200.0,11.8634,11.8634,11.8522,11.8578,150200.0
2006-03-24 14:10:00,21.29,21.33,21.29,21.31,186400.0,11.8578,11.8801,11.8578,11.8689,186400.0
2006-03-24 14:20:00,21.31,21.32,21.29,21.3,89400.0,11.8689,11.8745,11.8578,11.8634,89400.0
2006-03-24 14:30:00,21.29,21.33,21.29,21.32,125000.0,11.8578,11.8801,11.8578,11.8745,125000.0
2006-03-24 14:40:00,21.32,21.38,21.32,21.36,383600.0,11.8745,11.9079,11.8745,11.8968,383600.0
2006-03-24 14:50:00,21.36,21.36,21.33,21.33,167200.0,11.8968,11.8968,11.8801,11.8801,167200.0
2006-03-24 15:00:00,21.34,21.35,21.34,21.35,101600.0,11.8857,11.8912,11.8857,11.8912,101600.0
2006-03-24 15:10:00,21.35,21.35,21.34,21.35,187400.0,11.8912,11.8912,11.8857,11.8912,187400.0
2006-03-24 15:20:00,21.34,21.36,21.34,21.35,225000.0,11.8857,11.8968,11.8857,11.8912,225000.0
2006-03-24 15:30:00,21.36,21.36,21.33,21.35,255200.0,11.8968,11.8968,11.8801,11.8912,255200.0
2006-03-24 15:40:00,21.35,21.36,21.34,21.36,368200.0,11.8912,11.8968,11.8857,11.8968,368200.0
2006-03-24 15:50:00,21.36,21.36,21.28,21.31,964400.0,11.8968,11.8968,11.8522,11.8689,964400.0
2006-03-27 09:30:00,21.28,21.33,21.28,21.31,463800.0,11.8522,11.8801,11.8522,11.8689,463800.0
2006-03-27 09:40:00,21.31,21.32,21.3,21.3,228600.0,11.8689,11.8745,11.8634,11.8634,228600.0
2006-03-27 09:50:00,21.3,21.31,21.29,21.29,188400.0,11.8634,11.8689,11.8578,11.8578,188400.0
2006-03-27 10:00:00,21.3,21.32,21.28,21.29,206800.0,11.8634,11.8745,11.8522,11.8578,206800.0
2006-03-27 10:10:00,21.29,21.31,21.28,21.3,185800.0,11.8578,11.8689,11.8522,11.8634,185800.0
2006-03-27 10:20:00,21.3,21.31,21.28,21.29,224800.0,11.8634,11.8689,11.8522,11.8578,224800.0
2006-03-27 10:30:00,21.3,21.3,21.28,21.29,158800.0,11.8634,11.8634,11.8522,11.8578,158800.0
2006-03-27 10:40:00,21.29,21.32,21.25,21.25,312200.0,11.8578,11.8745,11.8355,11.8355,312200.0
2006-03-27 10:50:00,21.25,21.28,21.24,21.25,246400.0,11.8355,11.8522,11.83,11.8355,246400.0
2006-03-27 11:00:00,21.24,21.26,21.23,21.24,296600.0,11.83,11.8411,11.8244,11.83,296600.0
2006-03-27 11:10:00,21.24,21.26,21.21,21.25,261600.0,11.83,11.8411,11.8133,11.8355,261600.0
2006-03-27 11:20:00,21.25,21.25,21.22,21.22,183400.0,11.8355,11.8355,11.8188,11.8188,183400.0
2006-03-27 11:30:00,21.22,21.23,21.2,21.21,247400.0,11.8188,11.8244,11.8077,11.8133,247400.0
2006-03-27 11:40:00,21.21,21.25,21.18,21.18,353200.0,11.8133,11.8355,11.7965,11.7965,353200.0
2006-03-27 11:50:00,21.18,21.19,21.17,21.18,208200.0,11.7965,11.8021,11.791,11.7965,208200.0
2006-03-27 12:00:00,21.17,21.18,21.17,21.18,119600.0,11.791,11.7965,11.791,11.7965,119600.0
2006-03-27 12:10:00,21.17,21.18,21.17,21.18,111200.0,11.791,11.7965,11.791,11.7965,111200.0
2006-03-27 12:20:00,21.18,21.18,21.17,21.18,101200.0,11.7965,11.7965,11.791,11.7965,101200.0
2006-03-27 12:30:00,21.18,21.18,21.17,21.18,84800.0,11.7965,11.7965,11.791,11.7965,84800.0
2006-03-27 12:40:00,21.18,21.2,21.18,21.2,80800.0,11.7965,11.8077,11.7965,11.8077,80800.0
2006-03-27 12:50:00,21.2,21.21,21.18,21.2,76800.0,11.8077,11.8133,11.7965,11.8077,76800.0
2006-03-27 13:00:00,21.2,21.21,21.19,21.2,68000.0,11.8077,11.8133,11.8021,11.8077,68000.0
2006-03-27 13:10:00,21.2,21.22,21.19,21.22,102200.0,11.8077,11.8188,11.8021,11.8188,102200.0
2006-03-27 13:20:00,21.21,21.22,21.2,21.21,81000.0,11.8133,11.8188,11.8077,11.8133,81000.0
2006-03-27 13:30:00,21.2,21.21,21.18,21.18,88200.0,11.8077,11.8133,11.7965,11.7965,88200.0
2006-03-27 13:40:00,21.18,21.2,21.18,21.19,121400.0,11.7965,11.8077,11.7965,11.8021,121400.0
2006-03-27 13:50:00,21.19,21.2,21.18,21.18,83600.0,11.8021,11.8077,11.7965,11.7965,83600.0
2006-03-27 14:00:00,21.18,21.2,21.18,21.18,83000.0,11.7965,11.8077,11.7965,11.7965,83000.0
2006-03-27 14:10:00,21.18,21.2,21.18,21.2,84200.0,11.7965,11.8077,11.7965,11.8077,84200.0
2006-03-27 14:20:00,21.18,21.2,21.18,21.2,98000.0,11.7965,11.8077,11.7965,11.8077,98000.0
2006-03-27 14:30:00,21.18,21.21,21.18,21.2,593600.0,11.7965,11.8133,11.7965,11.8077,593600.0
2006-03-27 14:40:00,21.2,21.23,21.2,21.23,258000.0,11.8077,11.8244,11.8077,11.8244,258000.0
2006-03-27 14:50:00,21.23,21.25,21.22,21.24,142000.0,11.8244,11.8355,11.8188,11.83,142000.0
2006-03-27 15:00:00,21.24,21.25,21.22,21.24,159600.0,11.83,11.8355,11.8188,11.83,159600.0
2006-03-27 15:10:00,21.24,21.24,21.21,21.23,302800.0,11.83,11.83,11.8133,11.8244,302800.0
2006-03-27 15:20:00,21.22,21.23,21.2,21.21,337600.0,11.8188,11.8244,11.8077,11.8133,337600.0
2006-03-27 15:30:00,21.2,21.23,21.2,21.21,338600.0,11.8077,11.8244,11.8077,11.8133,338600.0
2006-03-27 15:40:00,21.21,21.22,21.18,21.2,470800.0,11.8133,11.8188,11.7965,11.8077,470800.0
2006-03-27 15:50:00,21.2,21.21,21.2,21.21,589000.0,11.8077,11.8133,11.8077,11.8133,589000.0
2006-03-28 09:30:00,21.16,21.23,21.15,21.2,337600.0,11.7854,11.8244,11.7798,11.8077,337600.0
2006-03-28 09:40:00,21.19,21.22,21.18,21.19,236000.0,11.8021,11.8188,11.7965,11.8021,236000.0
2006-03-28 09:50:00,21.19,21.21,21.18,21.18,272400.0,11.8021,11.8133,11.7965,11.7965,272400.0
2006-03-28 10:00:00,21.18,21.19,21.16,21.16,424400.0,11.7965,11.8021,11.7854,11.7854,424400.0
2006-03-28 10:10:00,21.16,21.17,21.15,21.15,280400.0,11.7854,11.791,11.7798,11.7798,280400.0
2006-03-28 10:20:00,21.15,21.16,21.13,21.15,223000.0,11.7798,11.7854,11.7687,11.7798,223000.0
2006-03-28 10:30:00,21.14,21.16,21.14,21.15,177400.0,11.7743,11.7854,11.7743,11.7798,177400.0
2006-03-28 10:40:00,21.15,21.16,21.14,21.15,208200.0,11.7798,11.7854,11.7743,11.7798,208200.0
2006-03-28 10:50:00,21.15,21.15,21.13,21.13,268400.0,11.7798,11.7798,11.7687,11.7687,268400.0
2006-03-28 11:00:00,21.13,21.15,21.12,21.12,248200.0,11.7687,11.7798,11.7631,11.7631,248200.0
2006-03-28 11:10:00,21.13,21.13,21.11,21.12,92200.0,11.7687,11.7687,11.7576,11.7631,92200.0
2006-03-28 11:20:00,21.12,21.17,21.12,21.15,146200.0,11.7631,11.791,11.7631,11.7798,146200.0
2006-03-28 11:30:00,21.15,21.17,21.14,21.17,122600.0,11.7798,11.791,11.7743,11.791,122600.0
2006-03-28 11:40:00,21.17,21.22,21.17,21.18,640600.0,11.791,11.8188,11.791,11.7965,640600.0
2006-03-28 11:50:00,21.18,21.2,21.17,21.18,228000.0,11.7965,11.8077,11.791,11.7965,228000.0
2006-03-28 12:00:00,21.18,21.19,21.18,21.18,143400.0,11.7965,11.8021,11.7965,11.7965,143400.0
2006-03-28 12:10:00,21.18,21.22,21.18,21.2,154200.0,11.7965,11.8188,11.7965,11.8077,154200.0
2006-03-28 12:20:00,21.2,21.25,21.2,21.23,132000.0,11.8077,11.8355,11.8077,11.8244,132000.0
2006-03-28 12:30:00,21.24,21.24,21.21,21.21,280000.0,11.83,11.83,11.8133,11.8133,280000.0
2006-03-28 12:40:00,21.21,21.22,21.2,21.2,171200.0,11.8133,11.8188,11.8077,11.8077,171200.0
2006-03-28 12:50:00,21.2,21.2,21.19,21.2,183600.0,11.8077,11.8077,11.8021,11.8077,183600.0
2006-03-28 13:00:00,21.2,21.21,21.18,21.18,212200.0,11.8077,11.8133,11.7965,11.7965,212200.0
2006-03-28 13:10:00,21.18,21.18,21.18,21.18,144600.0,11.7965,11.7965,11.7965,11.7965,144600.0
2006-03-28 13:20:00,21.18,21.18,21.18,21.18,231400.0,11.7965,11.7965,11.7965,11.7965,231400.0
2006-03-28 13:30:00,21.18,21.2,21.18,21.2,284600.0,11.7965,11.8077,11.7965,11.8077,284600.0
2006-03-28 13:40:00,21.19,21.2,21.16,21.18,123400.0,11.8021,11.8077,11.7854,11.7965,123400.0
2006-03-28 13:50:00,21.18,21.18,21.18,21.18,98400.0,11.7965,11.7965,11.7965,11.7965,98400.0
2006-03-28 14:00:00,21.18,21.2,21.18,21.19,121400.0,11.7965,11.8077,11.7965,11.8021,121400.0
2006-03-28 14:10:00,21.19,21.22,21.15,21.16,205200.0,11.8021,11.8188,11.7798,11.7854,205200.0
2006-03-28 14:20:00,21.16,21.17,21.09,21.11,540800.0,11.7854,11.791,11.7464,11.7576,540800.0
2006-03-28 14:30:00,21.11,21.16,21.06,21.12,480600.0,11.7576,11.7854,11.7297,11.7631,480600.0
2006-03-28 14:40:00,21.11,21.17,21.1,21.14,339000.0,11.7576,11.791,11.752,11.7743,339000.0
2006-03-28 14:50:00,21.15,21.15,21.11,21.14,342000.0,11.7798,11.7798,11.7576,11.7743,342000.0
2006-03-28 15:00:00,21.14,21.15,21.1,21.11,310800.0,11.7743,11.7798,11.752,11.7576,310800.0
2006-03-28 15:10:00,21.1,21.12,21.09,21.11,326000.0,11.752,11.7631,11.7464,11.7576,326000.0
2006-03-28 15:20:00,21.11,21.15,21.1,21.11,282400.0,11.7576,11.7798,11.752,11.7576,282400.0
2006-03-28 15:30:00,21.11,21.12,21.1,21.11,308200.0,11.7576,11.7631,11.752,11.7576,308200.0
2006-03-28 15:40:00,21.11,21.11,21.06,21.08,377600.0,11.7576,11.7576,11.7297,11.7408,377600.0
2006-03-28 15:50:00,21.08,21.11,21.08,21.09,465400.0,11.7408,11.7576,11.7408,11.7464,465400.0
2006-03-29 09:30:00,21.05,21.15,21.05,21.08,423600.0,11.7241,11.7798,11.7241,11.7408,423600.0
2006-03-29 09:40:00,21.08,21.09,21.05,21.08,159800.0,11.7408,11.7464,11.7241,11.7408,159800.0
2006-03-29 09:50:00,21.07,21.08,21.04,21.06,208200.0,11.7353,11.7408,11.7186,11.7297,208200.0
2006-03-29 10:00:00,21.06,21.09,21.04,21.08,249000.0,11.7297,11.7464,11.7186,11.7408,249000.0
2006-03-29 10:10:00,21.08,21.11,21.06,21.07,269400.0,11.7408,11.7576,11.7297,11.7353,269400.0
2006-03-29 10:20:00,21.07,21.1,21.07,21.08,190000.0,11.7353,11.752,11.7353,11.7408,190000.0
2006-03-29 10:30:00,21.08,21.09,21.03,21.03,166000.0,11.7408,11.7464,11.713,11.713,166000.0
2006-03-29 10:40:00,21.03,21.05,21.03,21.04,155200.0,11.713,11.7241,11.713,11.7186,155200.0
2006-03-29 10:50:00,21.03,21.05,21.02,21.02,117800.0,11.713,11.7241,11.7074,11.7074,117800.0
2006-03-29 11:00:00,21.02,21.06,21.01,21.06,155800.0,11.7074,11.7297,11.7019,11.7297,155800.0
2006-03-29 11:10:00,21.06,21.06,21.02,21.04,229200.0,11.7297,11.7297,11.7074,11.7186,229200.0
2006-03-29 11:20:00,21.03,21.08,21.03,21.08,266400.0,11.713,11.7408,11.713,11.7408,266400.0
2006-03-29 11:30:00,21.08,21.11,21.07,21.09,243000.0,11.7408,11.7576,11.7353,11.7464,243000.0
2006-03-29 11:40:00,21.09,21.11,21.08,21.1,200600.0,11.7464,11.7576,11.7408,11.752,200600.0
2006-03-29 11:50:00,21.1,21.11,21.08,21.1,94400.0,11.752,11.7576,11.7408,11.752,94400.0
2006-03-29 12:00:00,21.1,21.11,21.1,21.1,146200.0,11.752,11.7576,11.752,11.752,146200.0
2006-03-29 12:10:00,21.1,21.11,21.09,21.1,115800.0,11.752,11.7576,11.7464,11.752,115800.0
2006-03-29 12:20:00,21.1,21.11,21.08,21.1,92200.0,11.752,11.7576,11.7408,11.752,92200.0
2006-03-29 12:30:00,21.1,21.11,21.1,21.1,89000.0,11.752,11.7576,11.752,11.752,89000.0
2006-03-29 12:40:00,21.1,21.1,21.09,21.1,62000.0,11.752,11.752,11.7464,11.752,62000.0
2006-03-29 12:50:00,21.1,21.1,21.09,21.09,117000.0,11.752,11.752,11.7464,11.7464,117000.0
2006-03-29 13:00:00,21.09,21.11,21.09,21.09,66000.0,11.7464,11.7576,11.7464,11.7464,66000.0
2006-03-29 13:10:00,21.1,21.15,21.08,21.15,156800.0,11.752,11.7798,11.7408,11.7798,156800.0
2006-03-29 13:20:00,21.14,21.18,21.11,21.11,141600.0,11.7743,11.7965,11.7576,11.7576,141600.0
2006-03-29 13:30:00,21.12,21.12,21.09,21.09,88000.0,11.7631,11.7631,11.7464,11.7464,88000.0
2006-03-29 13:40:00,21.09,21.09,21.07,21.08,92000.0,11.7464,11.7464,11.7353,11.7408,92000.0
2006-03-29 13:50:00,21.08,21.11,21.08,21.09,87400.0,11.7408,11.7576,11.7408,11.7464,87400.0
2006-03-29 14:00:00,21.09,21.13,21.09,21.13,90400.0,11.7464,11.7687,11.7464,11.7687,90400.0
2006-03-29 14:10:00,21.12,21.13,21.11,21.12,118200.0,11.7631,11.7687,11.7576,11.7631,118200.0
2006-03-29 14:20:00,21.12,21.12,21.09,21.09,145600.0,11.7631,11.7631,11.7464,11.7464,145600.0
2006-03-29 14:30:00,21.1,21.1,21.08,21.08,128200.0,11.752,11.752,11.7408,11.7408,128200.0
2006-03-29 14:40:00,21.08,21.09,21.08,21.09,106600.0,11.7408,11.7464,11.7408,11.7464,106600.0
2006-03-29 14:50:00,21.1,21.13,21.09,21.13,173200.0,11.752,11.7687,11.7464,11.7687,173200.0
2006-03-29 15:00:00,21.13,21.14,21.11,21.11,153600.0,11.7687,11.7743,11.7576,11.7576,153600.0
2006-03-29 15:10:00,21.11,21.12,21.1,21.11,252200.0,11.7576,11.7631,11.752,11.7576,252200.0
2006-03-29 15:20:00,21.11,21.15,21.11,21.13,211800.0,11.7576,11.7798,11.7576,11.7687,211800.0
2006-03-29 15:30:00,21.13,21.14,21.1,21.11,201800.0,11.7687,11.7743,11.752,11.7576,201800.0
2006-03-29 15:40:00,21.11,21.11,21.08,21.09,242000.0,11.7576,11.7576,11.7408,11.7464,242000.0
2006-03-29 15:50:00,21.09,21.11,21.08,21.08,379400.0,11.7464,11.7576,11.7408,11.7408,379400.0
2006-03-30 09:30:00,20.99,21.02,20.97,20.98,728200.0,11.6907,11.7074,11.6796,11.6851,728200.0
2006-03-30 09:40:00,20.97,21.05,20.95,21.04,506000.0,11.6796,11.7241,11.6684,11.7186,506000.0
2006-03-30 09:50:00,21.05,21.06,21.02,21.03,377600.0,11.7241,11.7297,11.7074,11.713,377600.0
2006-03-30 10:00:00,21.03,21.05,21.02,21.04,292800.0,11.713,11.7241,11.7074,11.7186,292800.0
2006-03-30 10:10:00,21.04,21.05,21.03,21.04,213600.0,11.7186,11.7241,11.713,11.7186,213600.0
2006-03-30 10:20:00,21.04,21.11,21.04,21.08,339400.0,11.7186,11.7576,11.7186,11.7408,339400.0
2006-03-30 10:30:00,21.08,21.11,21.07,21.1,361000.0,11.7408,11.7576,11.7353,11.752,361000.0
2006-03-30 10:40:00,21.1,21.13,21.09,21.13,441400.0,11.752,11.7687,11.7464,11.7687,441400.0
2006-03-30 10:50:00,21.13,21.13,21.04,21.05,361800.0,11.7687,11.7687,11.7186,11.7241,361800.0
2006-03-30 11:00:00,21.05,21.07,21.04,21.06,539400.0,11.7241,11.7353,11.7186,11.7297,539400.0
2006-03-30 11:10:00,21.05,21.06,21.04,21.05,1121600.0,11.7241,11.7297,11.7186,11.7241,1121600.0
2006-03-30 11:20:00,21.05,21.05,21.04,21.05,218200.0,11.7241,11.7241,11.7186,11.7241,218200.0
2006-03-30 11:30:00,21.05,21.06,21.03,21.05,423000.0,11.7241,11.7297,11.713,11.7241,423000.0
2006-03-30 11:40:00,21.05,21.06,21.05,21.05,441000.0,11.7241,11.7297,11.7241,11.7241,441000.0
2006-03-30 11:50:00,21.05,21.07,21.05,21.05,197800.0,11.7241,11.7353,11.7241,11.7241,197800.0
2006-03-30 12:00:00,21.05,21.06,21.05,21.05,94400.0,11.7241,11.7297,11.7241,11.7241,94400.0
2006-03-30 12:10:00,21.05,21.07,21.05,21.05,152400.0,11.7241,11.7353,11.7241,11.7241,152400.0
2006-03-30 12:20:00,21.05,21.08,21.05,21.08,95600.0,11.7241,11.7408,11.7241,11.7408,95600.0
2006-03-30 12:30:00,21.07,21.09,21.05,21.05,174200.0,11.7353,11.7464,11.7241,11.7241,174200.0
2006-03-30 12:40:00,21.05,21.07,21.05,21.06,325200.0,11.7241,11.7353,11.7241,11.7297,325200.0
2006-03-30 12:50:00,21.06,21.09,21.04,21.08,129200.0,11.7297,11.7464,11.7186,11.7408,129200.0
2006-03-30 13:00:00,21.07,21.08,21.03,21.05,166000.0,11.7353,11.7408,11.713,11.7241,166000.0
2006-03-30 13:10:00,21.05,21.05,21.0,21.02,204800.0,11.7241,11.7241,11.6963,11.7074,204800.0
2006-03-30 13:20:00,21.02,21.03,21.0,21.0,111000.0,11.7074,11.713,11.6963,11.6963,111000.0
2006-03-30 13:30:00,21.0,21.0,20.96,20.96,221000.0,11.6963,11.6963,11.674,11.674,221000.0
2006-03-30 13:40:00,20.96,20.99,20.96,20.98,128200.0,11.674,11.6907,11.674,11.6851,128200.0
2006-03-30 13:50:00,20.98,20.99,20.96,20.97,104800.0,11.6851,11.6907,11.674,11.6796,104800.0
2006-03-30 14:00:00,20.97,21.01,20.97,21.0,143200.0,11.6796,11.7019,11.6796,11.6963,143200.0
2006-03-30 14:10:00,21.0,21.0,20.99,20.99,317200.0,11.6963,11.6963,11.6907,11.6907,317200.0
2006-03-30 14:20:00,20.99,20.99,20.96,20.99,168600.0,11.6907,11.6907,11.674,11.6907,168600.0
2006-03-30 14:30:00,20.99,21.0,20.97,20.97,152800.0,11.6907,11.6963,11.6796,11.6796,152800.0
2006-03-30 14:40:00,20.97,20.99,20.96,20.98,167800.0,11.6796,11.6907,11.674,11.6851,167800.0
2006-03-30 14:50:00,20.98,21.0,20.97,20.98,152200.0,11.6851,11.6963,11.6796,11.6851,152200.0
2006-03-30 15:00:00,20.98,21.0,20.98,20.98,157400.0,11.6851,11.6963,11.6851,11.6851,157400.0
2006-03-30 15:10:00,20.99,21.0,20.98,21.0,150600.0,11.6907,11.6963,11.6851,11.6963,150600.0
2006-03-30 15:20:00,21.0,21.04,21.0,21.04,235000.0,11.6963,11.7186,11.6963,11.7186,235000.0
2006-03-30 15:30:00,21.04,21.06,21.03,21.05,263000.0,11.7186,11.7297,11.713,11.7241,263000.0
2006-03-30 15:40:00,21.05,21.08,21.02,21.07,481600.0,11.7241,11.7408,11.7074,11.7353,481600.0
2006-03-30 15:50:00,21.06,21.08,21.05,21.06,602000.0,11.7297,11.7408,11.7241,11.7297,602000.0
2006-03-31 09:30:00,21.06,21.1,21.01,21.05,603800.0,11.7297,11.752,11.7019,11.7241,603800.0
2006-03-31 09:40:00,21.05,21.08,21.04,21.06,263400.0,11.7241,11.7408,11.7186,11.7297,263400.0
2006-03-31 09:50:00,21.05,21.08,21.03,21.08,289600.0,11.7241,11.7408,11.713,11.7408,289600.0
2006-03-31 10:00:00,21.08,21.08,21.05,21.05,173200.0,11.7408,11.7408,11.7241,11.7241,173200.0
2006-03-31 10:10:00,21.05,21.07,21.05,21.06,159600.0,11.7241,11.7353,11.7241,11.7297,159600.0
2006-03-31 10:20:00,21.06,21.07,20.98,20.99,463800.0,11.7297,11.7353,11.6851,11.6907,463800.0
2006-03-31 10:30:00,20.99,21.03,20.99,20.99,219200.0,11.6907,11.713,11.6907,11.6907,219200.0
2006-03-31 10:40:00,20.99,21.08,20.98,21.0,320800.0,11.6907,11.7408,11.6851,11.6963,320800.0
2006-03-31 10:50:00,21.0,21.0,20.98,20.98,193600.0,11.6963,11.6963,11.6851,11.6851,193600.0
2006-03-31 11:00:00,20.98,20.99,20.96,20.98,184200.0,11.6851,11.6907,11.674,11.6851,184200.0
2006-03-31 11:10:00,20.98,20.99,20.97,20.97,129600.0,11.6851,11.6907,11.6796,11.6796,129600.0
2006-03-31 11:20:00,20.98,21.0,20.97,20.98,497400.0,11.6851,11.6963,11.6796,11.6851,497400.0
2006-03-31 11:30:00,20.98,21.0,20.98,21.0,183200.0,11.6851,11.6963,11.6851,11.6963,183200.0
2006-03-31 11:40:00,21.0,21.03,20.99,21.02,255600.0,11.6963,11.713,11.6907,11.7074,255600.0
2006-03-31 11:50:00,21.02,21.03,21.0,21.0,117600.0,11.7074,11.713,11.6963,11.6963,117600.0
2006-03-31 12:00:00,21.01,21.02,20.99,21.0,212200.0,11.7019,11.7074,11.6907,11.6963,212200.0
2006-03-31 12:10:00,21.0,21.03,21.0,21.0,173200.0,11.6963,11.713,11.6963,11.6963,173200.0
2006-03-31 12:20:00,21.0,21.03,21.0,21.02,116200.0,11.6963,11.713,11.6963,11.7074,116200.0
2006-03-31 12:30:00,21.02,21.04,21.02,21.04,119600.0,11.7074,11.7186,11.7074,11.7186,119600.0
2006-03-31 12:40:00,21.04,21.05,21.01,21.03,128800.0,11.7186,11.7241,11.7019,11.713,128800.0
2006-03-31 12:50:00,21.03,21.05,21.03,21.03,131000.0,11.713,11.7241,11.713,11.713,131000.0
2006-03-31 13:00:00,21.04,21.04,21.02,21.03,86000.0,11.7186,11.7186,11.7074,11.713,86000.0
2006-03-31 13:10:00,21.03,21.05,21.02,21.03,393000.0,11.713,11.7241,11.7074,11.713,393000.0
2006-03-31 13:20:00,21.03,21.03,21.0,21.0,141200.0,11.713,11.713,11.6963,11.6963,141200.0
2006-03-31 13:30:00,21.0,21.01,20.99,21.0,237800.0,11.6963,11.7019,11.6907,11.6963,237800.0
2006-03-31 13:40:00,21.0,21.0,20.98,20.99,274600.0,11.6963,11.6963,11.6851,11.6907,274600.0
2006-03-31 13:50:00,20.98,21.0,20.98,21.0,207400.0,11.6851,11.6963,11.6851,11.6963,207400.0
2006-03-31 14:00:00,21.0,21.0,20.99,20.99,140600.0,11.6963,11.6963,11.6907,11.6907,140600.0
2006-03-31 14:10:00,21.0,21.0,20.99,21.0,194600.0,11.6963,11.6963,11.6907,11.6963,194600.0
2006-03-31 14:20:00,21.0,21.0,20.95,20.96,275200.0,11.6963,11.6963,11.6684,11.674,275200.0
2006-03-31 14:30:00,20.96,20.98,20.95,20.97,347400.0,11.674,11.6851,11.6684,11.6796,347400.0
2006-03-31 14:40:00,20.97,20.98,20.96,20.98,202400.0,11.6796,11.6851,11.674,11.6851,202400.0
2006-03-31 14:50:00,20.98,21.04,20.97,20.98,244200.0,11.6851,11.7186,11.6796,11.6851,244200.0
2006-03-31 15:00:00,20.98,21.0,20.97,20.97,241200.0,11.6851,11.6963,11.6796,11.6796,241200.0
2006-03-31 15:10:00,20.97,20.99,20.97,20.98,338400.0,11.6796,11.6907,11.6796,11.6851,338400.0
2006-03-31 15:20:00,20.98,20.99,20.97,20.98,216400.0,11.6851,11.6907,11.6796,11.6851,216400.0
2006-03-31 15:30:00,20.98,21.01,20.97,21.0,308200.0,11.6851,11.7019,11.6796,11.6963,308200.0
2006-03-31 15:40:00,21.0,21.0,20.93,20.95,667000.0,11.6963,11.6963,11.6573,11.6684,667000.0
2006-03-31 15:50:00,20.95,20.96,20.91,20.96,1307400.0,11.6684,11.674,11.6462,11.674,1307400.0
2006-04-03 09:30:00,21.05,21.08,21.0,21.03,437200.0,11.7241,11.7408,11.6963,11.713,437200.0
2006-04-03 09:40:00,21.02,21.03,21.0,21.02,244400.0,11.7074,11.713,11.6963,11.7074,244400.0
2006-04-03 09:50:00,21.02,21.03,21.0,21.0,153200.0,11.7074,11.713,11.6963,11.6963,153200.0
2006-04-03 10:00:00,21.0,21.04,20.97,21.01,216600.0,11.6963,11.7186,11.6796,11.7019,216600.0
2006-04-03 10:10:00,21.01,21.02,20.96,21.0,302800.0,11.7019,11.7074,11.674,11.6963,302800.0
2006-04-03 10:20:00,21.0,21.01,20.98,21.01,174800.0,11.6963,11.7019,11.6851,11.7019,174800.0
2006-04-03 10:30:00,21.01,21.04,21.0,21.03,129600.0,11.7019,11.7186,11.6963,11.713,129600.0
2006-04-03 10:40:00,21.03,21.04,21.01,21.03,123000.0,11.713,11.7186,11.7019,11.713,123000.0
2006-04-03 10:50:00,21.04,21.04,21.03,21.04,147800.0,11.7186,11.7186,11.713,11.7186,147800.0
2006-04-03 11:00:00,21.04,21.04,21.03,21.04,125400.0,11.7186,11.7186,11.713,11.7186,125400.0
2006-04-03 11:10:00,21.04,21.05,21.03,21.05,249200.0,11.7186,11.7241,11.713,11.7241,249200.0
2006-04-03 11:20:00,21.05,21.09,21.04,21.09,240000.0,11.7241,11.7464,11.7186,11.7464,240000.0
2006-04-03 11:30:00,21.09,21.1,21.07,21.08,178000.0,11.7464,11.752,11.7353,11.7408,178000.0
2006-04-03 11:40:00,21.08,21.1,21.04,21.08,232600.0,11.7408,11.752,11.7186,11.7408,232600.0
2006-04-03 11:50:00,21.08,21.09,21.06,21.07,164800.0,11.7408,11.7464,11.7297,11.7353,164800.0
2006-04-03 12:00:00,21.08,21.08,21.03,21.04,181200.0,11.7408,11.7408,11.713,11.7186,181200.0
2006-04-03 12:10:00,21.03,21.05,21.03,21.04,126400.0,11.713,11.7241,11.713,11.7186,126400.0
2006-04-03 12:20:00,21.04,21.05,21.03,21.05,138000.0,11.7186,11.7241,11.713,11.7241,138000.0
2006-04-03 12:30:00,21.05,21.05,21.04,21.05,128200.0,11.7241,11.7241,11.7186,11.7241,128200.0
2006-04-03 12:40:00,21.05,21.09,21.04,21.09,281800.0,11.7241,11.7464,11.7186,11.7464,281800.0
2006-04-03 12:50:00,21.09,21.09,21.06,21.08,172400.0,11.7464,11.7464,11.7297,11.7408,172400.0
2006-04-03 13:00:00,21.09,21.09,21.07,21.08,190800.0,11.7464,11.7464,11.7353,11.7408,190800.0
2006-04-03 13:10:00,21.09,21.1,21.07,21.08,375800.0,11.7464,11.752,11.7353,11.7408,375800.0
2006-04-03 13:20:00,21.08,21.09,21.07,21.09,167000.0,11.7408,11.7464,11.7353,11.7464,167000.0
2006-04-03 13:30:00,21.09,21.11,21.09,21.1,226200.0,11.7464,11.7576,11.7464,11.752,226200.0
2006-04-03 13:40:00,21.11,21.11,21.09,21.1,114400.0,11.7576,11.7576,11.7464,11.752,114400.0
2006-04-03 13:50:00,21.11,21.11,21.1,21.1,168600.0,11.7576,11.7576,11.752,11.752,168600.0
2006-04-03 14:00:00,21.11,21.11,21.1,21.1,207800.0,11.7576,11.7576,11.752,11.752,207800.0
2006-04-03 14:10:00,21.11,21.11,21.07,21.08,239000.0,11.7576,11.7576,11.7353,11.7408,239000.0
2006-04-03 14:20:00,21.08,21.1,21.06,21.07,207200.0,11.7408,11.752,11.7297,11.7353,207200.0
2006-04-03 14:30:00,21.07,21.09,21.07,21.09,155600.0,11.7353,11.7464,11.7353,11.7464,155600.0
2006-04-03 14:40:00,21.08,21.1,21.08,21.09,291800.0,11.7408,11.752,11.7408,11.7464,291800.0
2006-04-03 14:50:00,21.09,21.1,21.07,21.08,214000.0,11.7464,11.752,11.7353,11.7408,214000.0
2006-04-03 15:00:00,21.08,21.08,21.06,21.08,171400.0,11.7408,11.7408,11.7297,11.7408,171400.0
2006-04-03 15:10:00,21.08,21.08,21.05,21.07,202400.0,11.7408,11.7408,11.7241,11.7353,202400.0
2006-04-03 15:20:00,21.07,21.08,21.04,21.05,301000.0,11.7353,11.7408,11.7186,11.7241,301000.0
2006-04-03 15:30:00,21.05,21.05,20.98,21.0,713800.0,11.7241,11.7241,11.6851,11.6963,713800.0
2006-04-03 15:40:00,21.0,21.0,20.9,20.93,754000.0,11.6963,11.6963,11.6406,11.6573,754000.0
2006-04-03 15:50:00,20.93,20.96,20.91,20.95,948800.0,11.6573,11.674,11.6462,11.6684,948800.0
2006-04-04 09:30:00,20.91,20.93,20.88,20.91,526600.0,11.6462,11.6573,11.6295,11.6462,526600.0
2006-04-04 09:40:00,20.9,20.91,20.85,20.88,382400.0,11.6406,11.6462,11.6127,11.6295,382400.0
2006-04-04 09:50:00,20.88,20.9,20.84,20.86,310600.0,11.6295,11.6406,11.6072,11.6183,310600.0
2006-04-04 10:00:00,20.87,20.92,20.86,20.92,420600.0,11.6239,11.6517,11.6183,11.6517,420600.0
2006-04-04 10:10:00,20.92,21.41,20.91,20.92,140000.0,11.6517,11.9246,11.6462,11.6517,140000.0
2006-04-04 10:20:00,20.92,20.93,20.88,20.88,148400.0,11.6517,11.6573,11.6295,11.6295,148400.0
2006-04-04 10:30:00,20.88,20.9,20.88,20.89,210000.0,11.6295,11.6406,11.6295,11.635,210000.0
2006-04-04 10:40:00,20.89,20.9,20.89,20.89,119600.0,11.635,11.6406,11.635,11.635,119600.0
2006-04-04 10:50:00,20.89,20.9,20.88,20.89,233800.0,11.635,11.6406,11.6295,11.635,233800.0
2006-04-04 11:00:00,20.89,20.89,20.86,20.86,154800.0,11.635,11.635,11.6183,11.6183,154800.0
2006-04-04 11:10:00,20.86,20.89,20.86,20.86,158200.0,11.6183,11.635,11.6183,11.6183,158200.0
2006-04-04 11:20:00,20.86,20.86,20.84,20.86,203800.0,11.6183,11.6183,11.6072,11.6183,203800.0
2006-04-04 11:30:00,20.85,20.87,20.85,20.85,184400.0,11.6127,11.6239,11.6127,11.6127,184400.0
2006-04-04 11:40:00,20.86,20.89,20.85,20.89,212400.0,11.6183,11.635,11.6127,11.635,212400.0
2006-04-04 11:50:00,20.89,20.89,20.87,20.88,111800.0,11.635,11.635,11.6239,11.6295,111800.0
2006-04-04 12:00:00,20.88,20.93,20.88,20.93,300000.0,11.6295,11.6573,11.6295,11.6573,300000.0
2006-04-04 12:10:00,20.93,20.98,20.92,20.97,182800.0,11.6573,11.6851,11.6517,11.6796,182800.0
2006-04-04 12:20:00,20.97,20.97,20.93,20.95,125400.0,11.6796,11.6796,11.6573,11.6684,125400.0
2006-04-04 12:30:00,20.95,20.97,20.93,20.93,61000.0,11.6684,11.6796,11.6573,11.6573,61000.0
2006-04-04 12:40:00,20.93,20.95,20.93,20.94,75400.0,11.6573,11.6684,11.6573,11.6629,75400.0
2006-04-04 12:50:00,20.93,20.96,20.93,20.95,76400.0,11.6573,11.674,11.6573,11.6684,76400.0
2006-04-04 13:00:00,20.96,20.97,20.93,20.95,99400.0,11.674,11.6796,11.6573,11.6684,99400.0
2006-04-04 13:10:00,20.95,20.96,20.92,20.93,77800.0,11.6684,11.674,11.6517,11.6573,77800.0
2006-04-04 13:20:00,20.93,20.95,20.92,20.93,125000.0,11.6573,11.6684,11.6517,11.6573,125000.0
2006-04-04 13:30:00,20.93,20.96,20.93,20.94,81400.0,11.6573,11.674,11.6573,11.6629,81400.0
2006-04-04 13:40:00,20.94,20.97,20.93,20.96,143800.0,11.6629,11.6796,11.6573,11.674,143800.0
2006-04-04 13:50:00,20.96,21.0,20.96,21.0,222000.0,11.674,11.6963,11.674,11.6963,222000.0
2006-04-04 14:00:00,21.0,21.0,20.98,20.98,225000.0,11.6963,11.6963,11.6851,11.6851,225000.0
2006-04-04 14:10:00,20.97,21.0,20.93,21.0,203000.0,11.6796,11.6963,11.6573,11.6963,203000.0
2006-04-04 14:20:00,21.0,21.04,20.99,21.01,272000.0,11.6963,11.7186,11.6907,11.7019,272000.0
2006-04-04 14:30:00,21.01,21.04,20.99,21.0,271000.0,11.7019,11.7186,11.6907,11.6963,271000.0
2006-04-04 14:40:00,21.0,21.02,20.99,21.02,211000.0,11.6963,11.7074,11.6907,11.7074,211000.0
2006-04-04 14:50:00,21.01,21.04,21.0,21.02,151600.0,11.7019,11.7186,11.6963,11.7074,151600.0
2006-04-04 15:00:00,21.03,21.05,21.02,21.03,250200.0,11.713,11.7241,11.7074,11.713,250200.0
2006-04-04 15:10:00,21.04,21.06,21.02,21.05,243200.0,11.7186,11.7297,11.7074,11.7241,243200.0
2006-04-04 15:20:00,21.05,21.07,21.05,21.06,266600.0,11.7241,11.7353,11.7241,11.7297,266600.0
2006-04-04 15:30:00,21.06,21.06,21.03,21.04,429000.0,11.7297,11.7297,11.713,11.7186,429000.0
2006-04-04 15:40:00,21.04,21.07,21.04,21.05,398000.0,11.7186,11.7353,11.7186,11.7241,398000.0
2006-04-04 15:50:00,21.05,21.06,21.03,21.04,592200.0,11.7241,11.7297,11.713,11.7186,592200.0
2006-04-05 09:30:00,21.03,21.03,20.97,21.0,395400.0,11.713,11.713,11.6796,11.6963,395400.0
2006-04-05 09:40:00,21.0,21.02,20.96,21.02,168200.0,11.6963,11.7074,11.674,11.7074,168200.0
2006-04-05 09:50:00,21.02,21.04,20.99,21.01,546400.0,11.7074,11.7186,11.6907,11.7019,546400.0
2006-04-05 10:00:00,21.02,21.04,21.0,21.02,237400.0,11.7074,11.7186,11.6963,11.7074,237400.0
2006-04-05 10:10:00,21.02,21.02,20.91,20.93,744200.0,11.7074,11.7074,11.6462,11.6573,744200.0
2006-04-05 10:20:00,20.93,20.95,20.93,20.93,178400.0,11.6573,11.6684,11.6573,11.6573,178400.0
2006-04-05 10:30:00,20.93,20.97,20.91,20.96,209200.0,11.6573,11.6796,11.6462,11.674,209200.0
2006-04-05 10:40:00,20.96,20.98,20.96,20.98,218800.0,11.674,11.6851,11.674,11.6851,218800.0
2006-04-05 10:50:00,20.98,21.0,20.92,20.92,489000.0,11.6851,11.6963,11.6517,11.6517,489000.0
2006-04-05 11:00:00,20.93,20.96,20.92,20.95,209200.0,11.6573,11.674,11.6517,11.6684,209200.0
2006-04-05 11:10:00,20.95,20.99,20.95,20.98,311600.0,11.6684,11.6907,11.6684,11.6851,311600.0
2006-04-05 11:20:00,20.98,21.0,20.98,20.98,298000.0,11.6851,11.6963,11.6851,11.6851,298000.0
2006-04-05 11:30:00,20.98,20.99,20.93,20.95,342600.0,11.6851,11.6907,11.6573,11.6684,342600.0
2006-04-05 11:40:00,20.94,20.95,20.92,20.93,225000.0,11.6629,11.6684,11.6517,11.6573,225000.0
2006-04-05 11:50:00,20.93,20.96,20.93,20.93,118000.0,11.6573,11.674,11.6573,11.6573,118000.0
2006-04-05 12:00:00,20.93,20.95,20.91,20.93,243400.0,11.6573,11.6684,11.6462,11.6573,243400.0
2006-04-05 12:10:00,20.92,20.92,20.91,20.91,232400.0,11.6517,11.6517,11.6462,11.6462,232400.0
2006-04-05 12:20:00,20.91,20.92,20.91,20.91,133200.0,11.6462,11.6517,11.6462,11.6462,133200.0
2006-04-05 12:30:00,20.9,20.91,20.89,20.9,242800.0,11.6406,11.6462,11.635,11.6406,242800.0
2006-04-05 12:40:00,20.9,20.93,20.89,20.93,102800.0,11.6406,11.6573,11.635,11.6573,102800.0
2006-04-05 12:50:00,20.92,20.93,20.88,20.89,356200.0,11.6517,11.6573,11.6295,11.635,356200.0
2006-04-05 13:00:00,20.89,20.94,20.88,20.89,239600.0,11.635,11.6629,11.6295,11.635,239600.0
2006-04-05 13:10:00,20.9,20.91,20.9,20.91,213800.0,11.6406,11.6462,11.6406,11.6462,213800.0
2006-04-05 13:20:00,20.91,20.91,20.9,20.9,240800.0,11.6462,11.6462,11.6406,11.6406,240800.0
2006-04-05 13:30:00,20.9,20.92,20.89,20.89,201000.0,11.6406,11.6517,11.635,11.635,201000.0
2006-04-05 13:40:00,20.89,20.92,20.89,20.92,132600.0,11.635,11.6517,11.635,11.6517,132600.0
2006-04-05 13:50:00,20.92,20.93,20.91,20.92,233800.0,11.6517,11.6573,11.6462,11.6517,233800.0
2006-04-05 14:00:00,20.92,21.04,20.91,20.93,302600.0,11.6517,11.7186,11.6462,11.6573,302600.0
2006-04-05 14:10:00,20.93,20.94,20.92,20.92,200800.0,11.6573,11.6629,11.6517,11.6517,200800.0
2006-04-05 14:20:00,20.92,20.93,20.92,20.92,138200.0,11.6517,11.6573,11.6517,11.6517,138200.0
2006-04-05 14:30:00,20.92,20.93,20.9,20.9,211600.0,11.6517,11.6573,11.6406,11.6406,211600.0
2006-04-05 14:40:00,20.9,20.92,20.9,20.92,582200.0,11.6406,11.6517,11.6406,11.6517,582200.0
2006-04-05 14:50:00,20.92,20.94,20.91,20.93,356800.0,11.6517,11.6629,11.6462,11.6573,356800.0
2006-04-05 15:00:00,20.93,20.93,20.9,20.93,364800.0,11.6573,11.6573,11.6406,11.6573,364800.0
2006-04-05 15:10:00,20.93,20.93,20.9,20.93,561200.0,11.6573,11.6573,11.6406,11.6573,561200.0
2006-04-05 15:20:00,20.93,20.99,20.91,20.95,435200.0,11.6573,11.6907,11.6462,11.6684,435200.0
2006-04-05 15:30:00,20.95,20.96,20.93,20.95,454800.0,11.6684,11.674,11.6573,11.6684,454800.0
2006-04-05 15:40:00,20.95,20.98,20.95,20.97,393800.0,11.6684,11.6851,11.6684,11.6796,393800.0
2006-04-05 15:50:00,20.97,20.98,20.95,20.95,509000.0,11.6796,11.6851,11.6684,11.6684,509000.0
2006-04-06 09:30:00,21.0,21.0,20.9,20.9,430400.0,11.6963,11.6963,11.6406,11.6406,430400.0
2006-04-06 09:40:00,20.9,20.91,20.86,20.87,138800.0,11.6406,11.6462,11.6183,11.6239,138800.0
2006-04-06 09:50:00,20.86,20.88,20.85,20.85,213800.0,11.6183,11.6295,11.6127,11.6127,213800.0
2006-04-06 10:00:00,20.85,20.89,20.84,20.86,216800.0,11.6127,11.635,11.6072,11.6183,216800.0
2006-04-06 10:10:00,20.86,20.89,20.85,20.88,235200.0,11.6183,11.635,11.6127,11.6295,235200.0
2006-04-06 10:20:00,20.88,20.89,20.84,20.85,152400.0,11.6295,11.635,11.6072,11.6127,152400.0
2006-04-06 10:30:00,20.85,20.86,20.82,20.82,288200.0,11.6127,11.6183,11.596,11.596,288200.0
2006-04-06 10:40:00,20.82,20.84,20.81,20.81,179400.0,11.596,11.6072,11.5905,11.5905,179400.0
2006-04-06 10:50:00,20.81,20.85,20.8,20.83,536200.0,11.5905,11.6127,11.5849,11.6016,536200.0
2006-04-06 11:00:00,20.83,20.83,20.81,20.82,185800.0,11.6016,11.6016,11.5905,11.596,185800.0
2006-04-06 11:10:00,20.82,20.84,20.82,20.84,213600.0,11.596,11.6072,11.596,11.6072,213600.0
2006-04-06 11:20:00,20.83,20.85,20.82,20.85,182400.0,11.6016,11.6127,11.596,11.6127,182400.0
2006-04-06 11:30:00,20.85,20.86,20.83,20.85,218200.0,11.6127,11.6183,11.6016,11.6127,218200.0
2006-04-06 11:40:00,20.85,20.9,20.85,20.88,183200.0,11.6127,11.6406,11.6127,11.6295,183200.0
2006-04-06 11:50:00,20.89,20.89,20.85,20.86,273400.0,11.635,11.635,11.6127,11.6183,273400.0
2006-04-06 12:00:00,20.86,20.87,20.83,20.83,246400.0,11.6183,11.6239,11.6016,11.6016,246400.0
2006-04-06 12:10:00,20.83,20.84,20.8,20.81,160000.0,11.6016,11.6072,11.5849,11.5905,160000.0
2006-04-06 12:20:00,20.81,20.83,20.8,20.81,298400.0,11.5905,11.6016,11.5849,11.5905,298400.0
2006-04-06 12:30:00,20.81,20.84,20.81,20.82,132000.0,11.5905,11.6072,11.5905,11.596,132000.0
2006-04-06 12:40:00,20.83,20.85,20.82,20.85,154800.0,11.6016,11.6127,11.596,11.6127,154800.0
2006-04-06 12:50:00,20.85,20.86,20.83,20.83,239800.0,11.6127,11.6183,11.6016,11.6016,239800.0
2006-04-06 13:00:00,20.84,20.85,20.83,20.84,158200.0,11.6072,11.6127,11.6016,11.6072,158200.0
2006-04-06 13:10:00,20.84,20.86,20.83,20.85,229800.0,11.6072,11.6183,11.6016,11.6127,229800.0
2006-04-06 13:20:00,20.85,20.86,20.85,20.86,184200.0,11.6127,11.6183,11.6127,11.6183,184200.0
2006-04-06 13:30:00,20.86,20.89,20.86,20.89,136400.0,11.6183,11.635,11.6183,11.635,136400.0
2006-04-06 13:40:00,20.88,20.91,20.88,20.89,89800.0,11.6295,11.6462,11.6295,11.635,89800.0
2006-04-06 13:50:00,20.9,20.9,20.88,20.89,144200.0,11.6406,11.6406,11.6295,11.635,144200.0
2006-04-06 14:00:00,20.89,20.9,20.88,20.9,131800.0,11.635,11.6406,11.6295,11.6406,131800.0
2006-04-06 14:10:00,20.89,20.92,20.89,20.9,249000.0,11.635,11.6517,11.635,11.6406,249000.0
2006-04-06 14:20:00,20.89,20.9,20.84,20.86,357400.0,11.635,11.6406,11.6072,11.6183,357400.0
2006-04-06 14:30:00,20.86,20.86,20.84,20.85,250400.0,11.6183,11.6183,11.6072,11.6127,250400.0
2006-04-06 14:40:00,20.85,20.86,20.82,20.83,164600.0,11.6127,11.6183,11.596,11.6016,164600.0
2006-04-06 14:50:00,20.83,20.85,20.82,20.83,187000.0,11.6016,11.6127,11.596,11.6016,187000.0
2006-04-06 15:00:00,20.83,20.83,20.81,20.82,714800.0,11.6016,11.6016,11.5905,11.596,714800.0
2006-04-06 15:10:00,20.81,20.83,20.81,20.81,356600.0,11.5905,11.6016,11.5905,11.5905,356600.0
2006-04-06 15:20:00,20.81,20.83,20.8,20.8,321600.0,11.5905,11.6016,11.5849,11.5849,321600.0
2006-04-06 15:30:00,20.8,20.82,20.79,20.82,395600.0,11.5849,11.596,11.5793,11.596,395600.0
2006-04-06 15:40:00,20.82,20.86,20.81,20.86,344400.0,11.596,11.6183,11.5905,11.6183,344400.0
2006-04-06 15:50:00,20.86,20.87,20.83,20.83,396200.0,11.6183,11.6239,11.6016,11.6016,396200.0
2006-04-07 09:30:00,20.9,20.93,20.85,20.93,340600.0,11.6406,11.6573,11.6127,11.6573,340600.0
2006-04-07 09:40:00,20.92,20.93,20.88,20.91,136000.0,11.6517,11.6573,11.6295,11.6462,136000.0
2006-04-07 09:50:00,20.91,20.94,20.88,20.9,196400.0,11.6462,11.6629,11.6295,11.6406,196400.0
2006-04-07 10:00:00,20.89,20.92,20.87,20.91,206400.0,11.635,11.6517,11.6239,11.6462,206400.0
2006-04-07 10:10:00,20.91,20.92,20.89,20.9,254600.0,11.6462,11.6517,11.635,11.6406,254600.0
2006-04-07 10:20:00,20.9,20.92,20.88,20.89,334400.0,11.6406,11.6517,11.6295,11.635,334400.0
2006-04-07 10:30:00,20.89,20.9,20.86,20.86,279000.0,11.635,11.6406,11.6183,11.6183,279000.0
2006-04-07 10:40:00,20.86,20.86,20.77,20.8,289600.0,11.6183,11.6183,11.5682,11.5849,289600.0
2006-04-07 10:50:00,20.79,20.81,20.78,20.78,329600.0,11.5793,11.5905,11.5738,11.5738,329600.0
2006-04-07 11:00:00,20.79,20.83,20.79,20.83,245200.0,11.5793,11.6016,11.5793,11.6016,245200.0
2006-04-07 11:10:00,20.83,20.85,20.81,20.85,149000.0,11.6016,11.6127,11.5905,11.6127,149000.0
2006-04-07 11:20:00,20.85,20.86,20.79,20.8,195400.0,11.6127,11.6183,11.5793,11.5849,195400.0
2006-04-07 11:30:00,20.8,20.82,20.77,20.82,375000.0,11.5849,11.596,11.5682,11.596,375000.0
2006-04-07 11:40:00,20.8,20.82,20.77,20.79,1039000.0,11.5849,11.596,11.5682,11.5793,1039000.0
2006-04-07 11:50:00,20.8,20.84,20.79,20.8,78000.0,11.5849,11.6072,11.5793,11.5849,78000.0
2006-04-07 12:00:00,20.8,20.8,20.78,20.79,60600.0,11.5849,11.5849,11.5738,11.5793,60600.0
2006-04-07 12:10:00,20.79,20.81,20.77,20.8,205600.0,11.5793,11.5905,11.5682,11.5849,205600.0
2006-04-07 12:20:00,20.8,20.81,20.79,20.81,243200.0,11.5849,11.5905,11.5793,11.5905,243200.0
2006-04-07 12:30:00,20.8,20.81,20.78,20.78,103800.0,11.5849,11.5905,11.5738,11.5738,103800.0
2006-04-07 12:40:00,20.79,20.82,20.78,20.82,83000.0,11.5793,11.596,11.5738,11.596,83000.0
2006-04-07 12:50:00,20.82,20.82,20.78,20.79,104000.0,11.596,11.596,11.5738,11.5793,104000.0
2006-04-07 13:00:00,20.79,20.83,20.78,20.83,308800.0,11.5793,11.6016,11.5738,11.6016,308800.0
2006-04-07 13:10:00,20.82,20.83,20.81,20.82,96800.0,11.596,11.6016,11.5905,11.596,96800.0
2006-04-07 13:20:00,20.82,20.82,20.8,20.82,80000.0,11.596,11.596,11.5849,11.596,80000.0
2006-04-07 13:30:00,20.81,20.81,20.78,20.79,305000.0,11.5905,11.5905,11.5738,11.5793,305000.0
2006-04-07 13:40:00,20.78,20.79,20.76,20.78,175200.0,11.5738,11.5793,11.5626,11.5738,175200.0
2006-04-07 13:50:00,20.77,20.78,20.75,20.75,265400.0,11.5682,11.5738,11.557,11.557,265400.0
2006-04-07 14:00:00,20.75,20.78,20.74,20.75,413000.0,11.557,11.5738,11.5515,11.557,413000.0
2006-04-07 14:10:00,20.75,20.75,20.67,20.67,565200.0,11.557,11.557,11.5125,11.5125,565200.0
2006-04-07 14:20:00,20.68,20.69,20.66,20.66,483400.0,11.5181,11.5236,11.5069,11.5069,483400.0
2006-04-07 14:30:00,20.66,20.71,20.66,20.71,277400.0,11.5069,11.5348,11.5069,11.5348,277400.0
2006-04-07 14:40:00,20.7,20.78,20.7,20.77,309000.0,11.5292,11.5738,11.5292,11.5682,309000.0
2006-04-07 14:50:00,20.78,20.78,20.75,20.75,291800.0,11.5738,11.5738,11.557,11.557,291800.0
2006-04-07 15:00:00,20.75,20.75,20.72,20.74,222600.0,11.557,11.557,11.5403,11.5515,222600.0
2006-04-07 15:10:00,20.73,20.75,20.72,20.72,165000.0,11.5459,11.557,11.5403,11.5403,165000.0
2006-04-07 15:20:00,20.72,20.72,20.66,20.66,410000.0,11.5403,11.5403,11.5069,11.5069,410000.0
2006-04-07 15:30:00,20.67,20.72,20.66,20.72,231200.0,11.5125,11.5403,11.5069,11.5403,231200.0
2006-04-07 15:40:00,20.71,20.71,20.68,20.7,475400.0,11.5348,11.5348,11.5181,11.5292,475400.0
2006-04-07 15:50:00,20.7,20.71,20.67,20.68,601600.0,11.5292,11.5348,11.5125,11.5181,601600.0
2006-04-10 09:30:00,20.68,20.74,20.66,20.66,339800.0,11.5181,11.5515,11.5069,11.5069,339800.0
2006-04-10 09:40:00,20.66,20.68,20.61,20.67,346200.0,11.5069,11.5181,11.4791,11.5125,346200.0
2006-04-10 09:50:00,20.67,20.68,20.61,20.63,182000.0,11.5125,11.5181,11.4791,11.4902,182000.0
2006-04-10 10:00:00,20.63,20.66,20.63,20.65,207600.0,11.4902,11.5069,11.4902,11.5013,207600.0
2006-04-10 10:10:00,20.64,20.68,20.64,20.68,239400.0,11.4958,11.5181,11.4958,11.5181,239400.0
2006-04-10 10:20:00,20.68,20.68,20.65,20.65,190800.0,11.5181,11.5181,11.5013,11.5013,190800.0
2006-04-10 10:30:00,20.65,20.65,20.63,20.64,136000.0,11.5013,11.5013,11.4902,11.4958,136000.0
2006-04-10 10:40:00,20.64,20.68,20.64,20.67,213200.0,11.4958,11.5181,11.4958,11.5125,213200.0
2006-04-10 10:50:00,20.67,20.68,20.66,20.67,122400.0,11.5125,11.5181,11.5069,11.5125,122400.0
2006-04-10 11:00:00,20.67,20.7,20.66,20.68,199400.0,11.5125,11.5292,11.5069,11.5181,199400.0
2006-04-10 11:10:00,20.68,20.72,20.67,20.7,116800.0,11.5181,11.5403,11.5125,11.5292,116800.0
2006-04-10 11:20:00,20.71,20.74,20.7,20.73,122800.0,11.5348,11.5515,11.5292,11.5459,122800.0
2006-04-10 11:30:00,20.73,20.75,20.71,20.72,110400.0,11.5459,11.557,11.5348,11.5403,110400.0
2006-04-10 11:40:00,20.72,20.74,20.71,20.71,101400.0,11.5403,11.5515,11.5348,11.5348,101400.0
2006-04-10 11:50:00,20.72,20.73,20.7,20.73,76400.0,11.5403,11.5459,11.5292,11.5459,76400.0
2006-04-10 12:00:00,20.73,20.73,20.71,20.72,119800.0,11.5459,11.5459,11.5348,11.5403,119800.0
2006-04-10 12:10:00,20.71,20.74,20.68,20.68,164200.0,11.5348,11.5515,11.5181,11.5181,164200.0
2006-04-10 12:20:00,20.68,20.71,20.67,20.69,101800.0,11.5181,11.5348,11.5125,11.5236,101800.0
2006-04-10 12:30:00,20.68,20.7,20.67,20.67,108400.0,11.5181,11.5292,11.5125,11.5125,108400.0
2006-04-10 12:40:00,20.67,20.68,20.64,20.65,138400.0,11.5125,11.5181,11.4958,11.5013,138400.0
2006-04-10 12:50:00,20.64,20.66,20.64,20.66,84800.0,11.4958,11.5069,11.4958,11.5069,84800.0
2006-04-10 13:00:00,20.66,20.66,20.65,20.66,95400.0,11.5069,11.5069,11.5013,11.5069,95400.0
2006-04-10 13:10:00,20.66,20.67,20.64,20.65,148200.0,11.5069,11.5125,11.4958,11.5013,148200.0
2006-04-10 13:20:00,20.65,20.68,20.64,20.67,129400.0,11.5013,11.5181,11.4958,11.5125,129400.0
2006-04-10 13:30:00,20.68,20.68,20.67,20.68,149000.0,11.5181,11.5181,11.5125,11.5181,149000.0
2006-04-10 13:40:00,20.68,20.68,20.66,20.66,99200.0,11.5181,11.5181,11.5069,11.5069,99200.0
2006-04-10 13:50:00,20.66,20.68,20.66,20.68,130200.0,11.5069,11.5181,11.5069,11.5181,130200.0
2006-04-10 14:00:00,20.68,20.69,20.67,20.68,162000.0,11.5181,11.5236,11.5125,11.5181,162000.0
2006-04-10 14:10:00,20.68,20.68,20.66,20.66,102000.0,11.5181,11.5181,11.5069,11.5069,102000.0
2006-04-10 14:20:00,20.66,20.67,20.63,20.64,174600.0,11.5069,11.5125,11.4902,11.4958,174600.0
2006-04-10 14:30:00,20.64,20.7,20.64,20.65,253800.0,11.4958,11.5292,11.4958,11.5013,253800.0
2006-04-10 14:40:00,20.66,20.68,20.65,20.67,122200.0,11.5069,11.5181,11.5013,11.5125,122200.0
2006-04-10 14:50:00,20.67,20.67,20.64,20.67,163800.0,11.5125,11.5125,11.4958,11.5125,163800.0
2006-04-10 15:00:00,20.67,20.72,20.67,20.71,169200.0,11.5125,11.5403,11.5125,11.5348,169200.0
2006-04-10 15:10:00,20.71,20.74,20.71,20.74,181200.0,11.5348,11.5515,11.5348,11.5515,181200.0
2006-04-10 15:20:00,20.74,20.75,20.71,20.71,209800.0,11.5515,11.557,11.5348,11.5348,209800.0
2006-04-10 15:30:00,20.72,20.72,20.68,20.7,312400.0,11.5403,11.5403,11.5181,11.5292,312400.0
2006-04-10 15:40:00,20.7,20.75,20.7,20.75,462600.0,11.5292,11.557,11.5292,11.557,462600.0
2006-04-10 15:50:00,20.75,20.75,20.72,20.73,552000.0,11.557,11.557,11.5403,11.5459,552000.0
2006-04-11 09:30:00,21.0,21.0,20.7,20.72,408400.0,11.6963,11.6963,11.5292,11.5403,408400.0
2006-04-11 09:40:00,20.72,20.75,20.71,20.73,323600.0,11.5403,11.557,11.5348,11.5459,323600.0
2006-04-11 09:50:00,20.73,20.77,20.7,20.7,159600.0,11.5459,11.5682,11.5292,11.5292,159600.0
2006-04-11 10:00:00,20.7,20.78,20.68,20.77,232800.0,11.5292,11.5738,11.5181,11.5682,232800.0
2006-04-11 10:10:00,20.78,20.78,20.75,20.75,256400.0,11.5738,11.5738,11.557,11.557,256400.0
2006-04-11 10:20:00,20.75,20.75,20.64,20.66,435200.0,11.557,11.557,11.4958,11.5069,435200.0
2006-04-11 10:30:00,20.66,20.67,20.63,20.67,220000.0,11.5069,11.5125,11.4902,11.5125,220000.0
2006-04-11 10:40:00,20.67,20.68,20.65,20.68,321600.0,11.5125,11.5181,11.5013,11.5181,321600.0
2006-04-11 10:50:00,20.67,20.7,20.67,20.67,106200.0,11.5125,11.5292,11.5125,11.5125,106200.0
2006-04-11 11:00:00,20.67,20.68,20.64,20.65,157800.0,11.5125,11.5181,11.4958,11.5013,157800.0
2006-04-11 11:10:00,20.64,20.66,20.64,20.66,175000.0,11.4958,11.5069,11.4958,11.5069,175000.0
2006-04-11 11:20:00,20.66,20.67,20.63,20.64,244600.0,11.5069,11.5125,11.4902,11.4958,244600.0
2006-04-11 11:30:00,20.64,20.65,20.61,20.63,446800.0,11.4958,11.5013,11.4791,11.4902,446800.0
2006-04-11 11:40:00,20.63,20.65,20.62,20.62,255600.0,11.4902,11.5013,11.4846,11.4846,255600.0
2006-04-11 11:50:00,20.62,20.64,20.62,20.63,204400.0,11.4846,11.4958,11.4846,11.4902,204400.0
2006-04-11 12:00:00,20.63,20.64,20.61,20.63,178600.0,11.4902,11.4958,11.4791,11.4902,178600.0
2006-04-11 12:10:00,20.63,20.64,20.59,20.61,465800.0,11.4902,11.4958,11.4679,11.4791,465800.0
2006-04-11 12:20:00,20.61,20.63,20.6,20.61,92600.0,11.4791,11.4902,11.4735,11.4791,92600.0
2006-04-11 12:30:00,20.61,20.61,20.6,20.61,121200.0,11.4791,11.4791,11.4735,11.4791,121200.0
2006-04-11 12:40:00,20.61,20.63,20.61,20.61,103600.0,11.4791,11.4902,11.4791,11.4791,103600.0
2006-04-11 12:50:00,20.61,20.63,20.59,20.59,207600.0,11.4791,11.4902,11.4679,11.4679,207600.0
2006-04-11 13:00:00,20.59,20.61,20.57,20.59,275600.0,11.4679,11.4791,11.4568,11.4679,275600.0
2006-04-11 13:10:00,20.59,20.59,20.55,20.56,205600.0,11.4679,11.4679,11.4457,11.4512,205600.0
2006-04-11 13:20:00,20.55,20.59,20.55,20.57,361800.0,11.4457,11.4679,11.4457,11.4568,361800.0
2006-04-11 13:30:00,20.57,20.57,20.54,20.56,302000.0,11.4568,11.4568,11.4401,11.4512,302000.0
2006-04-11 13:40:00,20.56,20.58,20.55,20.57,190200.0,11.4512,11.4624,11.4457,11.4568,190200.0
2006-04-11 13:50:00,20.57,20.59,20.56,20.57,186400.0,11.4568,11.4679,11.4512,11.4568,186400.0
2006-04-11 14:00:00,20.57,20.62,20.56,20.62,240400.0,11.4568,11.4846,11.4512,11.4846,240400.0
2006-04-11 14:10:00,20.61,20.61,20.58,20.61,199000.0,11.4791,11.4791,11.4624,11.4791,199000.0
2006-04-11 14:20:00,20.61,20.61,20.58,20.59,243400.0,11.4791,11.4791,11.4624,11.4679,243400.0
2006-04-11 14:30:00,20.58,20.6,20.58,20.6,115800.0,11.4624,11.4735,11.4624,11.4735,115800.0
2006-04-11 14:40:00,20.6,20.61,20.58,20.6,240400.0,11.4735,11.4791,11.4624,11.4735,240400.0
2006-04-11 14:50:00,20.6,20.64,20.6,20.63,263400.0,11.4735,11.4958,11.4735,11.4902,263400.0
2006-04-11 15:00:00,20.63,20.64,20.63,20.64,343800.0,11.4902,11.4958,11.4902,11.4958,343800.0
2006-04-11 15:10:00,20.63,20.65,20.63,20.64,463200.0,11.4902,11.5013,11.4902,11.4958,463200.0
2006-04-11 15:20:00,20.64,20.64,20.62,20.63,322400.0,11.4958,11.4958,11.4846,11.4902,322400.0
2006-04-11 15:30:00,20.63,20.64,20.61,20.61,239000.0,11.4902,11.4958,11.4791,11.4791,239000.0
2006-04-11 15:40:00,20.61,20.65,20.61,20.65,363800.0,11.4791,11.5013,11.4791,11.5013,363800.0
2006-04-11 15:50:00,20.64,20.65,20.62,20.63,737000.0,11.4958,11.5013,11.4846,11.4902,737000.0
2006-04-12 09:30:00,20.63,20.67,20.63,20.64,385400.0,11.4902,11.5125,11.4902,11.4958,385400.0
2006-04-12 09:40:00,20.64,20.65,20.63,20.64,180400.0,11.4958,11.5013,11.4902,11.4958,180400.0
2006-04-12 09:50:00,20.65,20.66,20.61,20.61,134000.0,11.5013,11.5069,11.4791,11.4791,134000.0
2006-04-12 10:00:00,20.62,20.63,20.6,20.61,232000.0,11.4846,11.4902,11.4735,11.4791,232000.0
2006-04-12 10:10:00,20.61,20.62,20.55,20.56,318600.0,11.4791,11.4846,11.4457,11.4512,318600.0
2006-04-12 10:20:00,20.56,20.58,20.54,20.56,284200.0,11.4512,11.4624,11.4401,11.4512,284200.0
2006-04-12 10:30:00,20.55,20.57,20.5,20.55,504000.0,11.4457,11.4568,11.4178,11.4457,504000.0
2006-04-12 10:40:00,20.55,20.56,20.52,20.53,193000.0,11.4457,11.4512,11.4289,11.4345,193000.0
2006-04-12 10:50:00,20.53,20.54,20.5,20.54,230600.0,11.4345,11.4401,11.4178,11.4401,230600.0
2006-04-12 11:00:00,20.54,20.55,20.52,20.54,204400.0,11.4401,11.4457,11.4289,11.4401,204400.0
2006-04-12 11:10:00,20.53,20.54,20.52,20.53,163800.0,11.4345,11.4401,11.4289,11.4345,163800.0
2006-04-12 11:20:00,20.53,20.54,20.53,20.54,90800.0,11.4345,11.4401,11.4345,11.4401,90800.0
2006-04-12 11:30:00,20.54,20.54,20.48,20.48,323600.0,11.4401,11.4401,11.4067,11.4067,323600.0
2006-04-12 11:40:00,20.49,20.5,20.46,20.48,259400.0,11.4122,11.4178,11.3955,11.4067,259400.0
2006-04-12 11:50:00,20.48,20.49,20.47,20.47,180200.0,11.4067,11.4122,11.4011,11.4011,180200.0
2006-04-12 12:00:00,20.47,20.48,20.45,20.48,147800.0,11.4011,11.4067,11.39,11.4067,147800.0
2006-04-12 12:10:00,20.48,20.49,20.47,20.48,135800.0,11.4067,11.4122,11.4011,11.4067,135800.0
2006-04-12 12:20:00,20.48,20.49,20.47,20.49,78600.0,11.4067,11.4122,11.4011,11.4122,78600.0
2006-04-12 12:30:00,20.49,20.52,20.48,20.5,117600.0,11.4122,11.4289,11.4067,11.4178,117600.0
2006-04-12 12:40:00,20.49,20.51,20.49,20.5,130400.0,11.4122,11.4234,11.4122,11.4178,130400.0
2006-04-12 12:50:00,20.5,20.54,20.5,20.53,200400.0,11.4178,11.4401,11.4178,11.4345,200400.0
2006-04-12 13:00:00,20.53,20.54,20.52,20.53,145600.0,11.4345,11.4401,11.4289,11.4345,145600.0
2006-04-12 13:10:00,20.53,20.54,20.52,20.54,108200.0,11.4345,11.4401,11.4289,11.4401,108200.0
2006-04-12 13:20:00,20.54,20.54,20.5,20.5,107600.0,11.4401,11.4401,11.4178,11.4178,107600.0
2006-04-12 13:30:00,20.5,20.53,20.5,20.52,117400.0,11.4178,11.4345,11.4178,11.4289,117400.0
2006-04-12 13:40:00,20.52,20.52,20.5,20.51,84200.0,11.4289,11.4289,11.4178,11.4234,84200.0
2006-04-12 13:50:00,20.51,20.51,20.5,20.5,170400.0,11.4234,11.4234,11.4178,11.4178,170400.0
2006-04-12 14:00:00,20.5,20.5,20.49,20.5,111600.0,11.4178,11.4178,11.4122,11.4178,111600.0
2006-04-12 14:10:00,20.5,20.53,20.5,20.52,142200.0,11.4178,11.4345,11.4178,11.4289,142200.0
2006-04-12 14:20:00,20.53,20.54,20.5,20.5,70800.0,11.4345,11.4401,11.4178,11.4178,70800.0
2006-04-12 14:30:00,20.5,20.52,20.5,20.5,599400.0,11.4178,11.4289,11.4178,11.4178,599400.0
2006-04-12 14:40:00,20.5,20.52,20.5,20.51,98200.0,11.4178,11.4289,11.4178,11.4234,98200.0
2006-04-12 14:50:00,20.5,20.55,20.5,20.55,167800.0,11.4178,11.4457,11.4178,11.4457,167800.0
2006-04-12 15:00:00,20.55,20.55,20.52,20.52,240000.0,11.4457,11.4457,11.4289,11.4289,240000.0
2006-04-12 15:10:00,20.53,20.54,20.52,20.54,371000.0,11.4345,11.4401,11.4289,11.4401,371000.0
2006-04-12 15:20:00,20.54,20.54,20.54,20.54,261800.0,11.4401,11.4401,11.4401,11.4401,261800.0
2006-04-12 15:30:00,20.54,20.56,20.53,20.55,579400.0,11.4401,11.4512,11.4345,11.4457,579400.0
2006-04-12 15:40:00,20.55,20.57,20.55,20.57,301200.0,11.4457,11.4568,11.4457,11.4568,301200.0
2006-04-12 15:50:00,20.57,20.59,20.56,20.57,748600.0,11.4568,11.4679,11.4512,11.4568,748600.0
2006-04-13 09:30:00,20.59,20.62,20.56,20.59,346000.0,11.4679,11.4846,11.4512,11.4679,346000.0
2006-04-13 09:40:00,20.59,20.61,20.58,20.59,157200.0,11.4679,11.4791,11.4624,11.4679,157200.0
2006-04-13 09:50:00,20.58,20.65,20.58,20.62,527600.0,11.4624,11.5013,11.4624,11.4846,527600.0
2006-04-13 10:00:00,20.62,20.71,20.61,20.7,658200.0,11.4846,11.5348,11.4791,11.5292,658200.0
2006-04-13 10:10:00,20.7,20.72,20.68,20.68,275600.0,11.5292,11.5403,11.5181,11.5181,275600.0
2006-04-13 10:20:00,20.68,20.68,20.65,20.68,263400.0,11.5181,11.5181,11.5013,11.5181,263400.0
2006-04-13 10:30:00,20.68,20.68,20.63,20.65,156400.0,11.5181,11.5181,11.4902,11.5013,156400.0
2006-04-13 10:40:00,20.65,20.7,20.65,20.69,195200.0,11.5013,11.5292,11.5013,11.5236,195200.0
2006-04-13 10:50:00,20.69,20.71,20.66,20.68,231000.0,11.5236,11.5348,11.5069,11.5181,231000.0
2006-04-13 11:00:00,20.68,20.68,20.65,20.67,236800.0,11.5181,11.5181,11.5013,11.5125,236800.0
2006-04-13 11:10:00,20.68,20.7,20.66,20.68,241000.0,11.5181,11.5292,11.5069,11.5181,241000.0
2006-04-13 11:20:00,20.68,20.68,20.66,20.67,209000.0,11.5181,11.5181,11.5069,11.5125,209000.0
2006-04-13 11:30:00,20.67,20.67,20.65,20.65,252800.0,11.5125,11.5125,11.5013,11.5013,252800.0
2006-04-13 11:40:00,20.65,20.67,20.63,20.66,142800.0,11.5013,11.5125,11.4902,11.5069,142800.0
2006-04-13 11:50:00,20.66,20.67,20.65,20.66,75000.0,11.5069,11.5125,11.5013,11.5069,75000.0
2006-04-13 12:00:00,20.67,20.67,20.64,20.67,246800.0,11.5125,11.5125,11.4958,11.5125,246800.0
2006-04-13 12:10:00,20.67,20.68,20.66,20.67,66600.0,11.5125,11.5181,11.5069,11.5125,66600.0
2006-04-13 12:20:00,20.67,20.67,20.63,20.65,66800.0,11.5125,11.5125,11.4902,11.5013,66800.0
2006-04-13 12:30:00,20.65,20.66,20.63,20.64,67400.0,11.5013,11.5069,11.4902,11.4958,67400.0
2006-04-13 12:40:00,20.64,20.66,20.63,20.66,152200.0,11.4958,11.5069,11.4902,11.5069,152200.0
2006-04-13 12:50:00,20.65,20.66,20.65,20.65,64400.0,11.5013,11.5069,11.5013,11.5013,64400.0
2006-04-13 13:00:00,20.65,20.66,20.61,20.62,380000.0,11.5013,11.5069,11.4791,11.4846,380000.0
2006-04-13 13:10:00,20.61,20.64,20.61,20.63,343600.0,11.4791,11.4958,11.4791,11.4902,343600.0
2006-04-13 13:20:00,20.63,20.66,20.62,20.65,314200.0,11.4902,11.5069,11.4846,11.5013,314200.0
2006-04-13 13:30:00,20.66,20.66,20.63,20.63,175400.0,11.5069,11.5069,11.4902,11.4902,175400.0
2006-04-13 13:40:00,20.63,20.64,20.63,20.63,97400.0,11.4902,11.4958,11.4902,11.4902,97400.0
2006-04-13 13:50:00,20.63,20.64,20.62,20.63,149000.0,11.4902,11.4958,11.4846,11.4902,149000.0
2006-04-13 14:00:00,20.63,20.63,20.61,20.63,152000.0,11.4902,11.4902,11.4791,11.4902,152000.0
2006-04-13 14:10:00,20.61,20.64,20.61,20.63,163000.0,11.4791,11.4958,11.4791,11.4902,163000.0
2006-04-13 14:20:00,20.63,20.63,20.61,20.61,122200.0,11.4902,11.4902,11.4791,11.4791,122200.0
2006-04-13 14:30:00,20.61,20.62,20.58,20.58,135200.0,11.4791,11.4846,11.4624,11.4624,135200.0
2006-04-13 14:40:00,20.58,20.58,20.55,20.55,141400.0,11.4624,11.4624,11.4457,11.4457,141400.0
2006-04-13 14:50:00,20.55,20.58,20.54,20.57,303800.0,11.4457,11.4624,11.4401,11.4568,303800.0
2006-04-13 15:00:00,20.57,20.58,20.57,20.58,144200.0,11.4568,11.4624,11.4568,11.4624,144200.0
2006-04-13 15:10:00,20.57,20.58,20.56,20.58,146600.0,11.4568,11.4624,11.4512,11.4624,146600.0
2006-04-13 15:20:00,20.58,20.62,20.58,20.59,163400.0,11.4624,11.4846,11.4624,11.4679,163400.0
2006-04-13 15:30:00,20.59,20.6,20.58,20.59,179600.0,11.4679,11.4735,11.4624,11.4679,179600.0
2006-04-13 15:40:00,20.59,20.63,20.57,20.62,286200.0,11.4679,11.4902,11.4568,11.4846,286200.0
2006-04-13 15:50:00,20.62,20.63,20.6,20.63,437800.0,11.4846,11.4902,11.4735,11.4902,437800.0
2006-04-17 09:30:00,20.65,20.66,20.58,20.65,415400.0,11.5013,11.5069,11.4624,11.5013,415400.0
2006-04-17 09:40:00,20.65,20.66,20.62,20.64,171600.0,11.5013,11.5069,11.4846,11.4958,171600.0
2006-04-17 09:50:00,20.63,20.68,20.63,20.67,117200.0,11.4902,11.5181,11.4902,11.5125,117200.0
2006-04-17 10:00:00,20.67,20.7,20.64,20.67,255400.0,11.5125,11.5292,11.4958,11.5125,255400.0
2006-04-17 10:10:00,20.67,20.69,20.65,20.67,116200.0,11.5125,11.5236,11.5013,11.5125,116200.0
2006-04-17 10:20:00,20.67,20.68,20.63,20.63,165000.0,11.5125,11.5181,11.4902,11.4902,165000.0
2006-04-17 10:30:00,20.63,20.65,20.6,20.61,194600.0,11.4902,11.5013,11.4735,11.4791,194600.0
2006-04-17 10:40:00,20.61,20.61,20.55,20.56,124000.0,11.4791,11.4791,11.4457,11.4512,124000.0
2006-04-17 10:50:00,20.56,20.6,20.55,20.58,175600.0,11.4512,11.4735,11.4457,11.4624,175600.0
2006-04-17 11:00:00,20.58,20.59,20.57,20.59,135000.0,11.4624,11.4679,11.4568,11.4679,135000.0
2006-04-17 11:10:00,20.59,20.59,20.54,20.55,116400.0,11.4679,11.4679,11.4401,11.4457,116400.0
2006-04-17 11:20:00,20.55,20.57,20.54,20.55,99800.0,11.4457,11.4568,11.4401,11.4457,99800.0
2006-04-17 11:30:00,20.55,20.56,20.54,20.55,104200.0,11.4457,11.4512,11.4401,11.4457,104200.0
2006-04-17 11:40:00,20.55,20.56,20.55,20.55,69800.0,11.4457,11.4512,11.4457,11.4457,69800.0
2006-04-17 11:50:00,20.56,20.56,20.55,20.55,64800.0,11.4512,11.4512,11.4457,11.4457,64800.0
2006-04-17 12:00:00,20.56,20.59,20.56,20.59,222000.0,11.4512,11.4679,11.4512,11.4679,222000.0
2006-04-17 12:10:00,20.59,20.61,20.58,20.58,135800.0,11.4679,11.4791,11.4624,11.4624,135800.0
2006-04-17 12:20:00,20.58,20.61,20.57,20.58,177200.0,11.4624,11.4791,11.4568,11.4624,177200.0
2006-04-17 12:30:00,20.58,20.59,20.55,20.56,132000.0,11.4624,11.4679,11.4457,11.4512,132000.0
2006-04-17 12:40:00,20.55,20.55,20.49,20.52,234000.0,11.4457,11.4457,11.4122,11.4289,234000.0
2006-04-17 12:50:00,20.52,20.53,20.5,20.5,116000.0,11.4289,11.4345,11.4178,11.4178,116000.0
2006-04-17 13:00:00,20.5,20.5,20.47,20.47,248000.0,11.4178,11.4178,11.4011,11.4011,248000.0
2006-04-17 13:10:00,20.48,20.49,20.47,20.48,102600.0,11.4067,11.4122,11.4011,11.4067,102600.0
2006-04-17 13:20:00,20.48,20.51,20.47,20.5,162000.0,11.4067,11.4234,11.4011,11.4178,162000.0
2006-04-17 13:30:00,20.51,20.52,20.5,20.5,492600.0,11.4234,11.4289,11.4178,11.4178,492600.0
2006-04-17 13:40:00,20.5,20.53,20.5,20.52,160800.0,11.4178,11.4345,11.4178,11.4289,160800.0
2006-04-17 13:50:00,20.5,20.51,20.47,20.47,221000.0,11.4178,11.4234,11.4011,11.4011,221000.0
2006-04-17 14:00:00,20.47,20.47,20.43,20.46,271400.0,11.4011,11.4011,11.3788,11.3955,271400.0
2006-04-17 14:10:00,20.46,20.47,20.44,20.45,128200.0,11.3955,11.4011,11.3844,11.39,128200.0
2006-04-17 14:20:00,20.45,20.5,20.43,20.5,249800.0,11.39,11.4178,11.3788,11.4178,249800.0
2006-04-17 14:30:00,20.5,20.55,20.5,20.54,260200.0,11.4178,11.4457,11.4178,11.4401,260200.0
2006-04-17 14:40:00,20.54,20.54,20.47,20.49,199600.0,11.4401,11.4401,11.4011,11.4122,199600.0
2006-04-17 14:50:00,20.49,20.5,20.48,20.49,155600.0,11.4122,11.4178,11.4067,11.4122,155600.0
2006-04-17 15:00:00,20.49,20.53,20.49,20.51,114600.0,11.4122,11.4345,11.4122,11.4234,114600.0
2006-04-17 15:10:00,20.51,20.54,20.5,20.54,205800.0,11.4234,11.4401,11.4178,11.4401,205800.0
2006-04-17 15:20:00,20.54,20.55,20.51,20.54,254800.0,11.4401,11.4457,11.4234,11.4401,254800.0
2006-04-17 15:30:00,20.54,20.55,20.54,20.55,314400.0,11.4401,11.4457,11.4401,11.4457,314400.0
2006-04-17 15:40:00,20.55,20.56,20.53,20.55,412600.0,11.4457,11.4512,11.4345,11.4457,412600.0
2006-04-17 15:50:00,20.54,20.55,20.51,20.53,485200.0,11.4401,11.4457,11.4234,11.4345,485200.0
2006-04-18 09:30:00,20.53,20.6,20.53,20.59,302000.0,11.4345,11.4735,11.4345,11.4679,302000.0
2006-04-18 09:40:00,20.59,20.59,20.55,20.56,273000.0,11.4679,11.4679,11.4457,11.4512,273000.0
2006-04-18 09:50:00,20.57,20.61,20.56,20.6,210000.0,11.4568,11.4791,11.4512,11.4735,210000.0
2006-04-18 10:00:00,20.6,20.61,20.55,20.56,282400.0,11.4735,11.4791,11.4457,11.4512,282400.0
2006-04-18 10:10:00,20.57,20.59,20.56,20.57,117600.0,11.4568,11.4679,11.4512,11.4568,117600.0
2006-04-18 10:20:00,20.57,20.62,20.57,20.61,127400.0,11.4568,11.4846,11.4568,11.4791,127400.0
2006-04-18 10:30:00,20.61,20.64,20.59,20.61,163400.0,11.4791,11.4958,11.4679,11.4791,163400.0
2006-04-18 10:40:00,20.61,20.61,20.59,20.6,116400.0,11.4791,11.4791,11.4679,11.4735,116400.0
2006-04-18 10:50:00,20.6,20.6,20.59,20.59,122800.0,11.4735,11.4735,11.4679,11.4679,122800.0
2006-04-18 11:00:00,20.59,20.6,20.56,20.6,329600.0,11.4679,11.4735,11.4512,11.4735,329600.0
2006-04-18 11:10:00,20.6,20.61,20.57,20.6,255600.0,11.4735,11.4791,11.4568,11.4735,255600.0
2006-04-18 11:20:00,20.59,20.61,20.58,20.59,177200.0,11.4679,11.4791,11.4624,11.4679,177200.0
2006-04-18 11:30:00,20.59,20.61,20.58,20.6,254800.0,11.4679,11.4791,11.4624,11.4735,254800.0
2006-04-18 11:40:00,20.6,20.61,20.58,20.59,113000.0,11.4735,11.4791,11.4624,11.4679,113000.0
2006-04-18 11:50:00,20.6,20.64,20.59,20.62,275800.0,11.4735,11.4958,11.4679,11.4846,275800.0
2006-04-18 12:00:00,20.62,20.63,20.59,20.62,156200.0,11.4846,11.4902,11.4679,11.4846,156200.0
2006-04-18 12:10:00,20.62,20.64,20.59,20.59,191200.0,11.4846,11.4958,11.4679,11.4679,191200.0
2006-04-18 12:20:00,20.59,20.61,20.59,20.61,132400.0,11.4679,11.4791,11.4679,11.4791,132400.0
2006-04-18 12:30:00,20.62,20.63,20.6,20.61,101600.0,11.4846,11.4902,11.4735,11.4791,101600.0
2006-04-18 12:40:00,20.61,20.63,20.61,20.62,56200.0,11.4791,11.4902,11.4791,11.4846,56200.0
2006-04-18 12:50:00,20.62,20.65,20.61,20.63,107200.0,11.4846,11.5013,11.4791,11.4902,107200.0
2006-04-18 13:00:00,20.63,20.65,20.61,20.63,1127400.0,11.4902,11.5013,11.4791,11.4902,1127400.0
2006-04-18 13:10:00,20.63,20.64,20.61,20.63,166600.0,11.4902,11.4958,11.4791,11.4902,166600.0
2006-04-18 13:20:00,20.63,20.65,20.61,20.63,105800.0,11.4902,11.5013,11.4791,11.4902,105800.0
2006-04-18 13:30:00,20.61,20.63,20.6,20.61,280600.0,11.4791,11.4902,11.4735,11.4791,280600.0
2006-04-18 13:40:00,20.61,20.64,20.61,20.63,201600.0,11.4791,11.4958,11.4791,11.4902,201600.0
2006-04-18 13:50:00,20.62,20.64,20.61,20.61,138400.0,11.4846,11.4958,11.4791,11.4791,138400.0
2006-04-18 14:00:00,20.61,20.72,20.61,20.71,694000.0,11.4791,11.5403,11.4791,11.5348,694000.0
2006-04-18 14:10:00,20.72,20.72,20.68,20.71,457200.0,11.5403,11.5403,11.5181,11.5348,457200.0
2006-04-18 14:20:00,20.71,20.71,20.67,20.68,275400.0,11.5348,11.5348,11.5125,11.5181,275400.0
2006-04-18 14:30:00,20.68,20.71,20.66,20.66,146000.0,11.5181,11.5348,11.5069,11.5069,146000.0
2006-04-18 14:40:00,20.66,20.68,20.65,20.67,276600.0,11.5069,11.5181,11.5013,11.5125,276600.0
2006-04-18 14:50:00,20.68,20.72,20.66,20.69,214200.0,11.5181,11.5403,11.5069,11.5236,214200.0
2006-04-18 15:00:00,20.69,20.71,20.68,20.7,375200.0,11.5236,11.5348,11.5181,11.5292,375200.0
2006-04-18 15:10:00,20.69,20.75,20.69,20.72,465600.0,11.5236,11.557,11.5236,11.5403,465600.0
2006-04-18 15:20:00,20.73,20.74,20.71,20.72,268800.0,11.5459,11.5515,11.5348,11.5403,268800.0
2006-04-18 15:30:00,20.72,20.74,20.71,20.72,384200.0,11.5403,11.5515,11.5348,11.5403,384200.0
2006-04-18 15:40:00,20.71,20.74,20.66,20.67,506000.0,11.5348,11.5515,11.5069,11.5125,506000.0
2006-04-18 15:50:00,20.67,20.71,20.61,20.66,956200.0,11.5125,11.5348,11.4791,11.5069,956200.0
2006-04-19 09:30:00,20.74,20.81,20.7,20.78,1031400.0,11.5515,11.5905,11.5292,11.5738,1031400.0
2006-04-19 09:40:00,20.78,20.81,20.75,20.8,514800.0,11.5738,11.5905,11.557,11.5849,514800.0
2006-04-19 09:50:00,20.79,20.8,20.79,20.79,654000.0,11.5793,11.5849,11.5793,11.5793,654000.0
2006-04-19 10:00:00,20.79,20.84,20.79,20.8,668600.0,11.5793,11.6072,11.5793,11.5849,668600.0
2006-04-19 10:10:00,20.8,20.82,20.78,20.8,731600.0,11.5849,11.596,11.5738,11.5849,731600.0
2006-04-19 10:20:00,20.8,20.86,20.78,20.86,428000.0,11.5849,11.6183,11.5738,11.6183,428000.0
2006-04-19 10:30:00,20.86,20.88,20.82,20.85,665000.0,11.6183,11.6295,11.596,11.6127,665000.0
2006-04-19 10:40:00,20.85,20.85,20.81,20.81,406600.0,11.6127,11.6127,11.5905,11.5905,406600.0
2006-04-19 10:50:00,20.81,20.85,20.81,20.85,346800.0,11.5905,11.6127,11.5905,11.6127,346800.0
2006-04-19 11:00:00,20.85,20.98,20.85,20.98,770800.0,11.6127,11.6851,11.6127,11.6851,770800.0
2006-04-19 11:10:00,20.98,20.99,20.96,20.97,714800.0,11.6851,11.6907,11.674,11.6796,714800.0
2006-04-19 11:20:00,20.97,21.0,20.97,20.99,351000.0,11.6796,11.6963,11.6796,11.6907,351000.0
2006-04-19 11:30:00,20.99,21.04,20.98,21.02,342800.0,11.6907,11.7186,11.6851,11.7074,342800.0
2006-04-19 11:40:00,21.02,21.06,21.0,21.02,762800.0,11.7074,11.7297,11.6963,11.7074,762800.0
2006-04-19 11:50:00,21.03,21.04,20.98,20.99,382000.0,11.713,11.7186,11.6851,11.6907,382000.0
2006-04-19 12:00:00,20.98,21.0,20.98,21.0,326400.0,11.6851,11.6963,11.6851,11.6963,326400.0
2006-04-19 12:10:00,20.99,21.0,20.98,20.99,196400.0,11.6907,11.6963,11.6851,11.6907,196400.0
2006-04-19 12:20:00,20.99,21.0,20.97,20.97,166000.0,11.6907,11.6963,11.6796,11.6796,166000.0
2006-04-19 12:30:00,20.97,20.99,20.95,20.97,171000.0,11.6796,11.6907,11.6684,11.6796,171000.0
2006-04-19 12:40:00,20.98,20.98,20.96,20.96,158200.0,11.6851,11.6851,11.674,11.674,158200.0
2006-04-19 12:50:00,20.97,20.97,20.89,20.9,186200.0,11.6796,11.6796,11.635,11.6406,186200.0
2006-04-19 13:00:00,20.9,20.91,20.86,20.89,320600.0,11.6406,11.6462,11.6183,11.635,320600.0
2006-04-19 13:10:00,20.89,20.91,20.88,20.9,127000.0,11.635,11.6462,11.6295,11.6406,127000.0
2006-04-19 13:20:00,20.9,20.9,20.86,20.86,191000.0,11.6406,11.6406,11.6183,11.6183,191000.0
2006-04-19 13:30:00,20.86,20.9,20.86,20.87,424400.0,11.6183,11.6406,11.6183,11.6239,424400.0
2006-04-19 13:40:00,20.87,20.91,20.87,20.9,174400.0,11.6239,11.6462,11.6239,11.6406,174400.0
2006-04-19 13:50:00,20.9,20.91,20.87,20.88,135800.0,11.6406,11.6462,11.6239,11.6295,135800.0
2006-04-19 14:00:00,20.88,20.91,20.86,20.86,595200.0,11.6295,11.6462,11.6183,11.6183,595200.0
2006-04-19 14:10:00,20.86,20.92,20.86,20.91,332200.0,11.6183,11.6517,11.6183,11.6462,332200.0
2006-04-19 14:20:00,20.91,20.92,20.87,20.89,263800.0,11.6462,11.6517,11.6239,11.635,263800.0
2006-04-19 14:30:00,20.89,20.89,20.86,20.86,274800.0,11.635,11.635,11.6183,11.6183,274800.0
2006-04-19 14:40:00,20.86,20.86,20.83,20.83,540000.0,11.6183,11.6183,11.6016,11.6016,540000.0
2006-04-19 14:50:00,20.83,20.84,20.81,20.81,305600.0,11.6016,11.6072,11.5905,11.5905,305600.0
2006-04-19 15:00:00,20.81,20.84,20.81,20.82,294800.0,11.5905,11.6072,11.5905,11.596,294800.0
2006-04-19 15:10:00,20.82,20.82,20.8,20.8,245600.0,11.596,11.596,11.5849,11.5849,245600.0
2006-04-19 15:20:00,20.81,20.83,20.79,20.8,344800.0,11.5905,11.6016,11.5793,11.5849,344800.0
2006-04-19 15:30:00,20.8,20.84,20.79,20.83,594200.0,11.5849,11.6072,11.5793,11.6016,594200.0
2006-04-19 15:40:00,20.83,20.84,20.8,20.81,570200.0,11.6016,11.6072,11.5849,11.5905,570200.0
2006-04-19 15:50:00,20.81,20.85,20.81,20.85,563600.0,11.5905,11.6127,11.5905,11.6127,563600.0
2006-04-20 09:30:00,20.87,20.87,20.81,20.86,393600.0,11.6239,11.6239,11.5905,11.6183,393600.0
2006-04-20 09:40:00,20.85,20.86,20.81,20.81,176800.0,11.6127,11.6183,11.5905,11.5905,176800.0
2006-04-20 09:50:00,20.81,20.84,20.79,20.8,296600.0,11.5905,11.6072,11.5793,11.5849,296600.0
2006-04-20 10:00:00,20.8,20.85,20.78,20.85,356600.0,11.5849,11.6127,11.5738,11.6127,356600.0
2006-04-20 10:10:00,20.84,20.9,20.81,20.88,346800.0,11.6072,11.6406,11.5905,11.6295,346800.0
2006-04-20 10:20:00,20.88,20.95,20.86,20.93,368600.0,11.6295,11.6684,11.6183,11.6573,368600.0
2006-04-20 10:30:00,20.93,20.93,20.89,20.91,203600.0,11.6573,11.6573,11.635,11.6462,203600.0
2006-04-20 10:40:00,20.91,20.91,20.88,20.89,354800.0,11.6462,11.6462,11.6295,11.635,354800.0
2006-04-20 10:50:00,20.9,20.97,20.89,20.97,441800.0,11.6406,11.6796,11.635,11.6796,441800.0
2006-04-20 11:00:00,20.96,20.96,20.93,20.95,230600.0,11.674,11.674,11.6573,11.6684,230600.0
2006-04-20 11:10:00,20.95,20.97,20.92,20.93,327000.0,11.6684,11.6796,11.6517,11.6573,327000.0
2006-04-20 11:20:00,20.93,20.97,20.91,20.96,355600.0,11.6573,11.6796,11.6462,11.674,355600.0
2006-04-20 11:30:00,20.97,21.02,20.97,21.02,393000.0,11.6796,11.7074,11.6796,11.7074,393000.0
2006-04-20 11:40:00,21.02,21.1,21.01,21.08,762600.0,11.7074,11.752,11.7019,11.7408,762600.0
2006-04-20 11:50:00,21.09,21.1,21.06,21.1,505600.0,11.7464,11.752,11.7297,11.752,505600.0
2006-04-20 12:00:00,21.09,21.11,21.07,21.11,332800.0,11.7464,11.7576,11.7353,11.7576,332800.0
2006-04-20 12:10:00,21.11,21.12,21.09,21.11,187400.0,11.7576,11.7631,11.7464,11.7576,187400.0
2006-04-20 12:20:00,21.1,21.11,21.09,21.1,202800.0,11.752,11.7576,11.7464,11.752,202800.0
2006-04-20 12:30:00,21.09,21.1,21.09,21.1,220000.0,11.7464,11.752,11.7464,11.752,220000.0
2006-04-20 12:40:00,21.1,21.1,21.08,21.09,221200.0,11.752,11.752,11.7408,11.7464,221200.0
2006-04-20 12:50:00,21.08,21.09,21.06,21.09,146000.0,11.7408,11.7464,11.7297,11.7464,146000.0
2006-04-20 13:00:00,21.09,21.1,21.02,21.02,146800.0,11.7464,11.752,11.7074,11.7074,146800.0
2006-04-20 13:10:00,21.02,21.02,20.99,21.0,147000.0,11.7074,11.7074,11.6907,11.6963,147000.0
2006-04-20 13:20:00,21.0,21.0,20.93,20.96,177600.0,11.6963,11.6963,11.6573,11.674,177600.0
2006-04-20 13:30:00,20.95,20.96,20.91,20.91,149600.0,11.6684,11.674,11.6462,11.6462,149600.0
2006-04-20 13:40:00,20.92,20.93,20.9,20.91,163200.0,11.6517,11.6573,11.6406,11.6462,163200.0
2006-04-20 13:50:00,20.91,20.92,20.89,20.91,114400.0,11.6462,11.6517,11.635,11.6462,114400.0
2006-04-20 14:00:00,20.9,20.93,20.89,20.92,265800.0,11.6406,11.6573,11.635,11.6517,265800.0
2006-04-20 14:10:00,20.92,20.95,20.91,20.93,234200.0,11.6517,11.6684,11.6462,11.6573,234200.0
2006-04-20 14:20:00,20.93,20.98,20.92,20.98,273200.0,11.6573,11.6851,11.6517,11.6851,273200.0
2006-04-20 14:30:00,20.97,20.99,20.97,20.97,184800.0,11.6796,11.6907,11.6796,11.6796,184800.0
2006-04-20 14:40:00,20.97,20.98,20.96,20.96,354600.0,11.6796,11.6851,11.674,11.674,354600.0
2006-04-20 14:50:00,20.96,20.99,20.96,20.97,178800.0,11.674,11.6907,11.674,11.6796,178800.0
2006-04-20 15:00:00,20.97,20.99,20.96,20.97,328600.0,11.6796,11.6907,11.674,11.6796,328600.0
2006-04-20 15:10:00,20.97,20.98,20.95,20.95,474200.0,11.6796,11.6851,11.6684,11.6684,474200.0
2006-04-20 15:20:00,20.96,20.97,20.95,20.96,315600.0,11.674,11.6796,11.6684,11.674,315600.0
2006-04-20 15:30:00,20.96,20.96,20.95,20.95,380800.0,11.674,11.674,11.6684,11.6684,380800.0
2006-04-20 15:40:00,20.95,20.95,20.92,20.93,454200.0,11.6684,11.6684,11.6517,11.6573,454200.0
2006-04-20 15:50:00,20.93,20.94,20.91,20.91,685600.0,11.6573,11.6629,11.6462,11.6462,685600.0
2006-04-21 09:30:00,21.0,21.01,20.91,20.93,1699200.0,11.6963,11.7019,11.6462,11.6573,1699200.0
2006-04-21 09:40:00,20.92,20.97,20.88,20.92,299200.0,11.6517,11.6796,11.6295,11.6517,299200.0
2006-04-21 09:50:00,20.93,21.0,20.93,20.96,348200.0,11.6573,11.6963,11.6573,11.674,348200.0
2006-04-21 10:00:00,20.97,20.97,20.93,20.95,126400.0,11.6796,11.6796,11.6573,11.6684,126400.0
2006-04-21 10:10:00,20.95,20.99,20.92,20.96,343600.0,11.6684,11.6907,11.6517,11.674,343600.0
2006-04-21 10:20:00,20.96,20.97,20.92,20.97,151600.0,11.674,11.6796,11.6517,11.6796,151600.0
2006-04-21 10:30:00,20.97,20.99,20.97,20.97,203600.0,11.6796,11.6907,11.6796,11.6796,203600.0
2006-04-21 10:40:00,20.97,20.98,20.95,20.96,346200.0,11.6796,11.6851,11.6684,11.674,346200.0
2006-04-21 10:50:00,20.96,20.97,20.9,20.92,262400.0,11.674,11.6796,11.6406,11.6517,262400.0
2006-04-21 11:00:00,20.93,20.94,20.9,20.93,309000.0,11.6573,11.6629,11.6406,11.6573,309000.0
2006-04-21 11:10:00,20.93,20.95,20.92,20.93,312200.0,11.6573,11.6684,11.6517,11.6573,312200.0
2006-04-21 11:20:00,20.94,20.97,20.93,20.95,197400.0,11.6629,11.6796,11.6573,11.6684,197400.0
2006-04-21 11:30:00,20.95,20.96,20.92,20.92,187800.0,11.6684,11.674,11.6517,11.6517,187800.0
2006-04-21 11:40:00,20.92,20.94,20.92,20.93,204200.0,11.6517,11.6629,11.6517,11.6573,204200.0
2006-04-21 11:50:00,20.93,20.93,20.89,20.9,188200.0,11.6573,11.6573,11.635,11.6406,188200.0
2006-04-21 12:00:00,20.89,20.9,20.88,20.88,166400.0,11.635,11.6406,11.6295,11.6295,166400.0
2006-04-21 12:10:00,20.88,20.89,20.85,20.86,150600.0,11.6295,11.635,11.6127,11.6183,150600.0
2006-04-21 12:20:00,20.86,20.9,20.86,20.89,91200.0,11.6183,11.6406,11.6183,11.635,91200.0
2006-04-21 12:30:00,20.89,20.89,20.88,20.88,109000.0,11.635,11.635,11.6295,11.6295,109000.0
2006-04-21 12:40:00,20.88,20.89,20.88,20.88,146000.0,11.6295,11.635,11.6295,11.6295,146000.0
2006-04-21 12:50:00,20.88,20.88,20.86,20.86,163000.0,11.6295,11.6295,11.6183,11.6183,163000.0
2006-04-21 13:00:00,20.86,20.9,20.86,20.9,237000.0,11.6183,11.6406,11.6183,11.6406,237000.0
2006-04-21 13:10:00,20.9,20.91,20.9,20.91,89200.0,11.6406,11.6462,11.6406,11.6462,89200.0
2006-04-21 13:20:00,20.91,20.91,20.89,20.9,130000.0,11.6462,11.6462,11.635,11.6406,130000.0
2006-04-21 13:30:00,20.9,20.91,20.9,20.9,114800.0,11.6406,11.6462,11.6406,11.6406,114800.0
2006-04-21 13:40:00,20.91,20.91,20.9,20.9,116200.0,11.6462,11.6462,11.6406,11.6406,116200.0
2006-04-21 13:50:00,20.9,20.91,20.9,20.9,120200.0,11.6406,11.6462,11.6406,11.6406,120200.0
2006-04-21 14:00:00,20.9,20.9,20.86,20.87,602200.0,11.6406,11.6406,11.6183,11.6239,602200.0
2006-04-21 14:10:00,20.87,20.89,20.85,20.87,284400.0,11.6239,11.635,11.6127,11.6239,284400.0
2006-04-21 14:20:00,20.88,20.88,20.86,20.88,355400.0,11.6295,11.6295,11.6183,11.6295,355400.0
2006-04-21 14:30:00,20.87,20.9,20.86,20.88,370200.0,11.6239,11.6406,11.6183,11.6295,370200.0
2006-04-21 14:40:00,20.88,20.9,20.87,20.89,208800.0,11.6295,11.6406,11.6239,11.635,208800.0
2006-04-21 14:50:00,20.9,20.93,20.9,20.92,241400.0,11.6406,11.6573,11.6406,11.6517,241400.0
2006-04-21 15:00:00,20.92,20.94,20.89,20.93,318000.0,11.6517,11.6629,11.635,11.6573,318000.0
2006-04-21 15:10:00,20.93,20.93,20.91,20.93,345600.0,11.6573,11.6573,11.6462,11.6573,345600.0
2006-04-21 15:20:00,20.93,20.93,20.9,20.92,349400.0,11.6573,11.6573,11.6406,11.6517,349400.0
2006-04-21 15:30:00,20.93,20.94,20.92,20.92,421800.0,11.6573,11.6629,11.6517,11.6517,421800.0
2006-04-21 15:40:00,20.92,20.95,20.92,20.95,668800.0,11.6517,11.6684,11.6517,11.6684,668800.0
2006-04-21 15:50:00,20.94,20.96,20.93,20.93,763600.0,11.6629,11.674,11.6573,11.6573,763600.0
2006-04-24 09:30:00,20.88,20.95,20.88,20.94,324000.0,11.6295,11.6684,11.6295,11.6629,324000.0
2006-04-24 09:40:00,20.94,20.95,20.89,20.91,196000.0,11.6629,11.6684,11.635,11.6462,196000.0
2006-04-24 09:50:00,20.92,20.94,20.88,20.9,251400.0,11.6517,11.6629,11.6295,11.6406,251400.0
2006-04-24 10:00:00,20.88,20.9,20.86,20.88,303400.0,11.6295,11.6406,11.6183,11.6295,303400.0
2006-04-24 10:10:00,20.88,20.9,20.88,20.89,144800.0,11.6295,11.6406,11.6295,11.635,144800.0
2006-04-24 10:20:00,20.89,20.91,20.88,20.88,195000.0,11.635,11.6462,11.6295,11.6295,195000.0
2006-04-24 10:30:00,20.89,20.9,20.88,20.88,116200.0,11.635,11.6406,11.6295,11.6295,116200.0
2006-04-24 10:40:00,20.88,20.89,20.85,20.86,259800.0,11.6295,11.635,11.6127,11.6183,259800.0
2006-04-24 10:50:00,20.86,20.87,20.84,20.86,242400.0,11.6183,11.6239,11.6072,11.6183,242400.0
2006-04-24 11:00:00,20.85,20.86,20.82,20.82,232800.0,11.6127,11.6183,11.596,11.596,232800.0
2006-04-24 11:10:00,20.82,20.84,20.79,20.8,569000.0,11.596,11.6072,11.5793,11.5849,569000.0
2006-04-24 11:20:00,20.8,20.82,20.76,20.79,459600.0,11.5849,11.596,11.5626,11.5793,459600.0
2006-04-24 11:30:00,20.81,20.85,20.78,20.83,533800.0,11.5905,11.6127,11.5738,11.6016,533800.0
2006-04-24 11:40:00,20.83,20.83,20.8,20.82,249200.0,11.6016,11.6016,11.5849,11.596,249200.0
2006-04-24 11:50:00,20.82,20.83,20.8,20.83,190000.0,11.596,11.6016,11.5849,11.6016,190000.0
2006-04-24 12:00:00,20.83,20.84,20.82,20.82,163600.0,11.6016,11.6072,11.596,11.596,163600.0
2006-04-24 12:10:00,20.82,20.83,20.8,20.8,147400.0,11.596,11.6016,11.5849,11.5849,147400.0
2006-04-24 12:20:00,20.81,20.81,20.78,20.79,239800.0,11.5905,11.5905,11.5738,11.5793,239800.0
2006-04-24 12:30:00,20.79,20.82,20.79,20.81,237000.0,11.5793,11.596,11.5793,11.5905,237000.0
2006-04-24 12:40:00,20.8,20.82,20.79,20.79,227600.0,11.5849,11.596,11.5793,11.5793,227600.0
2006-04-24 12:50:00,20.79,20.84,20.79,20.82,201400.0,11.5793,11.6072,11.5793,11.596,201400.0
2006-04-24 13:00:00,20.82,20.84,20.8,20.84,163600.0,11.596,11.6072,11.5849,11.6072,163600.0
2006-04-24 13:10:00,20.84,20.85,20.81,20.84,149400.0,11.6072,11.6127,11.5905,11.6072,149400.0
2006-04-24 13:20:00,20.84,20.85,20.81,20.82,167800.0,11.6072,11.6127,11.5905,11.596,167800.0
2006-04-24 13:30:00,20.81,20.82,20.8,20.81,133200.0,11.5905,11.596,11.5849,11.5905,133200.0
2006-04-24 13:40:00,20.82,20.84,20.81,20.84,117000.0,11.596,11.6072,11.5905,11.6072,117000.0
2006-04-24 13:50:00,20.84,20.85,20.83,20.84,173800.0,11.6072,11.6127,11.6016,11.6072,173800.0
2006-04-24 14:00:00,20.84,20.88,20.84,20.88,204200.0,11.6072,11.6295,11.6072,11.6295,204200.0
2006-04-24 14:10:00,20.88,20.89,20.85,20.88,268600.0,11.6295,11.635,11.6127,11.6295,268600.0
2006-04-24 14:20:00,20.88,20.89,20.85,20.86,284600.0,11.6295,11.635,11.6127,11.6183,284600.0
2006-04-24 14:30:00,20.85,20.86,20.84,20.85,263200.0,11.6127,11.6183,11.6072,11.6127,263200.0
2006-04-24 14:40:00,20.85,20.88,20.85,20.88,227200.0,11.6127,11.6295,11.6127,11.6295,227200.0
2006-04-24 14:50:00,20.88,20.9,20.85,20.85,202800.0,11.6295,11.6406,11.6127,11.6127,202800.0
2006-04-24 15:00:00,20.85,20.86,20.83,20.83,222600.0,11.6127,11.6183,11.6016,11.6016,222600.0
2006-04-24 15:10:00,20.83,20.83,20.79,20.8,688600.0,11.6016,11.6016,11.5793,11.5849,688600.0
2006-04-24 15:20:00,20.81,20.84,20.81,20.82,430600.0,11.5905,11.6072,11.5905,11.596,430600.0
2006-04-24 15:30:00,20.82,20.85,20.79,20.8,552800.0,11.596,11.6127,11.5793,11.5849,552800.0
2006-04-24 15:40:00,20.8,20.8,20.78,20.78,637000.0,11.5849,11.5849,11.5738,11.5738,637000.0
2006-04-24 15:50:00,20.78,20.85,20.77,20.78,633400.0,11.5738,11.6127,11.5682,11.5738,633400.0
2006-04-25 09:30:00,20.78,20.8,20.71,20.75,551800.0,11.5738,11.5849,11.5348,11.557,551800.0
2006-04-25 09:40:00,20.75,20.8,20.73,20.74,321400.0,11.557,11.5849,11.5459,11.5515,321400.0
2006-04-25 09:50:00,20.74,20.75,20.71,20.74,325600.0,11.5515,11.557,11.5348,11.5515,325600.0
2006-04-25 10:00:00,20.73,20.74,20.7,20.72,466600.0,11.5459,11.5515,11.5292,11.5403,466600.0
2006-04-25 10:10:00,20.72,20.75,20.71,20.73,413800.0,11.5403,11.557,11.5348,11.5459,413800.0
2006-04-25 10:20:00,20.72,20.72,20.65,20.69,373200.0,11.5403,11.5403,11.5013,11.5236,373200.0
2006-04-25 10:30:00,20.69,20.71,20.67,20.71,331200.0,11.5236,11.5348,11.5125,11.5348,331200.0
2006-04-25 10:40:00,20.71,20.79,20.7,20.77,378600.0,11.5348,11.5793,11.5292,11.5682,378600.0
2006-04-25 10:50:00,20.77,20.81,20.75,20.79,261000.0,11.5682,11.5905,11.557,11.5793,261000.0
2006-04-25 11:00:00,20.78,20.8,20.75,20.78,161800.0,11.5738,11.5849,11.557,11.5738,161800.0
2006-04-25 11:10:00,20.78,20.79,20.75,20.78,171400.0,11.5738,11.5793,11.557,11.5738,171400.0
2006-04-25 11:20:00,20.78,20.79,20.77,20.78,267600.0,11.5738,11.5793,11.5682,11.5738,267600.0
2006-04-25 11:30:00,20.77,20.79,20.75,20.75,176400.0,11.5682,11.5793,11.557,11.557,176400.0
2006-04-25 11:40:00,20.75,20.76,20.72,20.75,402200.0,11.557,11.5626,11.5403,11.557,402200.0
2006-04-25 11:50:00,20.74,20.75,20.71,20.74,189000.0,11.5515,11.557,11.5348,11.5515,189000.0
2006-04-25 12:00:00,20.74,20.75,20.7,20.74,198000.0,11.5515,11.557,11.5292,11.5515,198000.0
2006-04-25 12:10:00,20.74,20.75,20.72,20.75,155200.0,11.5515,11.557,11.5403,11.557,155200.0
2006-04-25 12:20:00,20.74,20.75,20.72,20.74,118200.0,11.5515,11.557,11.5403,11.5515,118200.0
2006-04-25 12:30:00,20.74,20.74,20.7,20.71,183400.0,11.5515,11.5515,11.5292,11.5348,183400.0
2006-04-25 12:40:00,20.71,20.72,20.69,20.72,124600.0,11.5348,11.5403,11.5236,11.5403,124600.0
2006-04-25 12:50:00,20.72,20.72,20.71,20.71,125400.0,11.5403,11.5403,11.5348,11.5348,125400.0
2006-04-25 13:00:00,20.71,20.72,20.69,20.7,187600.0,11.5348,11.5403,11.5236,11.5292,187600.0
2006-04-25 13:10:00,20.7,20.72,20.68,20.7,158000.0,11.5292,11.5403,11.5181,11.5292,158000.0
2006-04-25 13:20:00,20.7,20.71,20.68,20.7,285800.0,11.5292,11.5348,11.5181,11.5292,285800.0
2006-04-25 13:30:00,20.69,20.7,20.68,20.7,319200.0,11.5236,11.5292,11.5181,11.5292,319200.0
2006-04-25 13:40:00,20.7,20.72,20.68,20.69,570800.0,11.5292,11.5403,11.5181,11.5236,570800.0
2006-04-25 13:50:00,20.69,20.72,20.68,20.7,201800.0,11.5236,11.5403,11.5181,11.5292,201800.0
2006-04-25 14:00:00,20.7,20.7,20.68,20.7,197600.0,11.5292,11.5292,11.5181,11.5292,197600.0
2006-04-25 14:10:00,20.7,20.72,20.7,20.71,176200.0,11.5292,11.5403,11.5292,11.5348,176200.0
2006-04-25 14:20:00,20.72,20.74,20.71,20.72,193800.0,11.5403,11.5515,11.5348,11.5403,193800.0
2006-04-25 14:30:00,20.72,20.73,20.69,20.7,231400.0,11.5403,11.5459,11.5236,11.5292,231400.0
2006-04-25 14:40:00,20.69,20.71,20.68,20.68,287000.0,11.5236,11.5348,11.5181,11.5181,287000.0
2006-04-25 14:50:00,20.68,20.68,20.64,20.66,322000.0,11.5181,11.5181,11.4958,11.5069,322000.0
2006-04-25 15:00:00,20.65,20.67,20.65,20.65,208800.0,11.5013,11.5125,11.5013,11.5013,208800.0
2006-04-25 15:10:00,20.65,20.66,20.63,20.63,296800.0,11.5013,11.5069,11.4902,11.4902,296800.0
2006-04-25 15:20:00,20.64,20.67,20.63,20.66,514800.0,11.4958,11.5125,11.4902,11.5069,514800.0
2006-04-25 15:30:00,20.66,20.68,20.65,20.66,397000.0,11.5069,11.5181,11.5013,11.5069,397000.0
2006-04-25 15:40:00,20.65,20.68,20.65,20.68,395200.0,11.5013,11.5181,11.5013,11.5181,395200.0
2006-04-25 15:50:00,20.68,20.7,20.68,20.68,542000.0,11.5181,11.5292,11.5181,11.5181,542000.0
2006-04-26 09:30:00,20.68,20.79,20.68,20.79,580200.0,11.5181,11.5793,11.5181,11.5793,580200.0
2006-04-26 09:40:00,20.8,20.81,20.75,20.8,374200.0,11.5849,11.5905,11.557,11.5849,374200.0
2006-04-26 09:50:00,20.8,20.81,20.75,20.77,199600.0,11.5849,11.5905,11.557,11.5682,199600.0
2006-04-26 10:00:00,20.77,20.81,20.72,20.79,262000.0,11.5682,11.5905,11.5403,11.5793,262000.0
2006-04-26 10:10:00,20.79,20.83,20.75,20.82,353600.0,11.5793,11.6016,11.557,11.596,353600.0
2006-04-26 10:20:00,20.83,20.85,20.8,20.82,308400.0,11.6016,11.6127,11.5849,11.596,308400.0
2006-04-26 10:30:00,20.82,20.85,20.8,20.84,334600.0,11.596,11.6127,11.5849,11.6072,334600.0
2006-04-26 10:40:00,20.84,20.84,20.78,20.78,397000.0,11.6072,11.6072,11.5738,11.5738,397000.0
2006-04-26 10:50:00,20.78,20.78,20.75,20.77,175400.0,11.5738,11.5738,11.557,11.5682,175400.0
2006-04-26 11:00:00,20.77,20.78,20.73,20.75,205000.0,11.5682,11.5738,11.5459,11.557,205000.0
2006-04-26 11:10:00,20.75,20.8,20.74,20.79,177000.0,11.557,11.5849,11.5515,11.5793,177000.0
2006-04-26 11:20:00,20.79,20.8,20.75,20.78,268200.0,11.5793,11.5849,11.557,11.5738,268200.0
2006-04-26 11:30:00,20.79,20.82,20.77,20.82,293000.0,11.5793,11.596,11.5682,11.596,293000.0
2006-04-26 11:40:00,20.81,20.85,20.81,20.83,308400.0,11.5905,11.6127,11.5905,11.6016,308400.0
2006-04-26 11:50:00,20.84,20.85,20.82,20.84,207200.0,11.6072,11.6127,11.596,11.6072,207200.0
2006-04-26 12:00:00,20.84,20.84,20.81,20.83,202000.0,11.6072,11.6072,11.5905,11.6016,202000.0
2006-04-26 12:10:00,20.83,20.87,20.83,20.85,358400.0,11.6016,11.6239,11.6016,11.6127,358400.0
2006-04-26 12:20:00,20.86,20.88,20.85,20.88,249200.0,11.6183,11.6295,11.6127,11.6295,249200.0
2006-04-26 12:30:00,20.87,20.89,20.86,20.86,310400.0,11.6239,11.635,11.6183,11.6183,310400.0
2006-04-26 12:40:00,20.87,20.88,20.85,20.86,242600.0,11.6239,11.6295,11.6127,11.6183,242600.0
2006-04-26 12:50:00,20.86,20.88,20.86,20.86,131200.0,11.6183,11.6295,11.6183,11.6183,131200.0
2006-04-26 13:00:00,20.87,20.88,20.85,20.86,157200.0,11.6239,11.6295,11.6127,11.6183,157200.0
2006-04-26 13:10:00,20.85,20.89,20.84,20.86,255600.0,11.6127,11.635,11.6072,11.6183,255600.0
2006-04-26 13:20:00,20.87,20.87,20.84,20.84,102000.0,11.6239,11.6239,11.6072,11.6072,102000.0
2006-04-26 13:30:00,20.84,20.85,20.84,20.84,107000.0,11.6072,11.6127,11.6072,11.6072,107000.0
2006-04-26 13:40:00,20.84,20.86,20.82,20.85,174200.0,11.6072,11.6183,11.596,11.6127,174200.0
2006-04-26 13:50:00,20.86,20.86,20.83,20.84,465200.0,11.6183,11.6183,11.6016,11.6072,465200.0
2006-04-26 14:00:00,20.84,20.85,20.79,20.79,241600.0,11.6072,11.6127,11.5793,11.5793,241600.0
2006-04-26 14:10:00,20.79,20.81,20.77,20.78,164800.0,11.5793,11.5905,11.5682,11.5738,164800.0
2006-04-26 14:20:00,20.78,20.79,20.76,20.79,242400.0,11.5738,11.5793,11.5626,11.5793,242400.0
2006-04-26 14:30:00,20.79,20.81,20.78,20.8,266000.0,11.5793,11.5905,11.5738,11.5849,266000.0
2006-04-26 14:40:00,20.8,20.85,20.8,20.85,360400.0,11.5849,11.6127,11.5849,11.6127,360400.0
2006-04-26 14:50:00,20.85,20.89,20.85,20.88,603000.0,11.6127,11.635,11.6127,11.6295,603000.0
2006-04-26 15:00:00,20.88,20.89,20.86,20.87,204400.0,11.6295,11.635,11.6183,11.6239,204400.0
2006-04-26 15:10:00,20.87,20.89,20.85,20.88,416200.0,11.6239,11.635,11.6127,11.6295,416200.0
2006-04-26 15:20:00,20.89,20.89,20.86,20.88,246600.0,11.635,11.635,11.6183,11.6295,246600.0
2006-04-26 15:30:00,20.88,20.89,20.86,20.87,395000.0,11.6295,11.635,11.6183,11.6239,395000.0
2006-04-26 15:40:00,20.87,20.89,20.86,20.86,607800.0,11.6239,11.635,11.6183,11.6183,607800.0
2006-04-26 15:50:00,20.86,20.88,20.86,20.88,428600.0,11.6183,11.6295,11.6183,11.6295,428600.0
2006-04-27 09:30:00,20.82,20.88,20.81,20.82,452200.0,11.596,11.6295,11.5905,11.596,452200.0
2006-04-27 09:40:00,20.81,20.85,20.81,20.84,240800.0,11.5905,11.6127,11.5905,11.6072,240800.0
2006-04-27 09:50:00,20.84,20.85,20.81,20.83,191800.0,11.6072,11.6127,11.5905,11.6016,191800.0
2006-04-27 10:00:00,20.82,20.93,20.82,20.89,569400.0,11.596,11.6573,11.596,11.635,569400.0
2006-04-27 10:10:00,20.89,20.94,20.87,20.92,556800.0,11.635,11.6629,11.6239,11.6517,556800.0
2006-04-27 10:20:00,20.91,20.94,20.87,20.91,276400.0,11.6462,11.6629,11.6239,11.6462,276400.0
2006-04-27 10:30:00,20.91,20.92,20.83,20.86,199800.0,11.6462,11.6517,11.6016,11.6183,199800.0
2006-04-27 10:40:00,20.86,20.89,20.83,20.88,212800.0,11.6183,11.635,11.6016,11.6295,212800.0
2006-04-27 10:50:00,20.88,20.92,20.86,20.9,256800.0,11.6295,11.6517,11.6183,11.6406,256800.0
2006-04-27 11:00:00,20.89,20.95,20.89,20.94,161600.0,11.635,11.6684,11.635,11.6629,161600.0
2006-04-27 11:10:00,20.93,20.97,20.93,20.93,211400.0,11.6573,11.6796,11.6573,11.6573,211400.0
2006-04-27 11:20:00,20.94,21.0,20.94,20.97,338000.0,11.6629,11.6963,11.6629,11.6796,338000.0
2006-04-27 11:30:00,20.98,20.99,20.96,20.96,149400.0,11.6851,11.6907,11.674,11.674,149400.0
2006-04-27 11:40:00,20.97,21.02,20.97,21.0,891800.0,11.6796,11.7074,11.6796,11.6963,891800.0
2006-04-27 11:50:00,21.0,21.04,20.99,21.0,263000.0,11.6963,11.7186,11.6907,11.6963,263000.0
2006-04-27 12:00:00,21.01,21.05,21.01,21.03,319600.0,11.7019,11.7241,11.7019,11.713,319600.0
2006-04-27 12:10:00,21.02,21.07,21.01,21.06,251200.0,11.7074,11.7353,11.7019,11.7297,251200.0
2006-04-27 12:20:00,21.07,21.07,21.05,21.06,190800.0,11.7353,11.7353,11.7241,11.7297,190800.0
2006-04-27 12:30:00,21.06,21.07,21.0,21.0,198600.0,11.7297,11.7353,11.6963,11.6963,198600.0
2006-04-27 12:40:00,21.0,21.04,21.0,21.02,194400.0,11.6963,11.7186,11.6963,11.7074,194400.0
2006-04-27 12:50:00,21.02,21.04,21.0,21.03,321600.0,11.7074,11.7186,11.6963,11.713,321600.0
2006-04-27 13:00:00,21.03,21.03,21.0,21.03,195000.0,11.713,11.713,11.6963,11.713,195000.0
2006-04-27 13:10:00,21.03,21.04,21.0,21.0,118200.0,11.713,11.7186,11.6963,11.6963,118200.0
2006-04-27 13:20:00,21.0,21.02,21.0,21.02,110000.0,11.6963,11.7074,11.6963,11.7074,110000.0
2006-04-27 13:30:00,21.01,21.02,20.99,21.01,109600.0,11.7019,11.7074,11.6907,11.7019,109600.0
2006-04-27 13:40:00,21.02,21.03,21.0,21.0,151800.0,11.7074,11.713,11.6963,11.6963,151800.0
2006-04-27 13:50:00,21.0,21.02,21.0,21.0,233600.0,11.6963,11.7074,11.6963,11.6963,233600.0
2006-04-27 14:00:00,21.0,21.03,20.99,21.02,218600.0,11.6963,11.713,11.6907,11.7074,218600.0
2006-04-27 14:10:00,21.01,21.02,20.95,20.97,217200.0,11.7019,11.7074,11.6684,11.6796,217200.0
2006-04-27 14:20:00,20.97,20.99,20.96,20.99,161200.0,11.6796,11.6907,11.674,11.6907,161200.0
2006-04-27 14:30:00,20.98,21.0,20.96,21.0,203400.0,11.6851,11.6963,11.674,11.6963,203400.0
2006-04-27 14:40:00,21.01,21.04,21.01,21.03,257000.0,11.7019,11.7186,11.7019,11.713,257000.0
2006-04-27 14:50:00,21.0,21.03,20.99,21.02,645400.0,11.6963,11.713,11.6907,11.7074,645400.0
2006-04-27 15:00:00,21.02,21.04,21.0,21.03,231200.0,11.7074,11.7186,11.6963,11.713,231200.0
2006-04-27 15:10:00,21.02,21.04,21.02,21.03,278600.0,11.7074,11.7186,11.7074,11.713,278600.0
2006-04-27 15:20:00,21.03,21.03,21.01,21.03,223600.0,11.713,11.713,11.7019,11.713,223600.0
2006-04-27 15:30:00,21.02,21.03,20.98,21.0,868000.0,11.7074,11.713,11.6851,11.6963,868000.0
2006-04-27 15:40:00,21.0,21.01,20.98,20.99,878000.0,11.6963,11.7019,11.6851,11.6907,878000.0
2006-04-27 15:50:00,20.99,21.01,20.98,21.0,684000.0,11.6907,11.7019,11.6851,11.6963,684000.0
2006-04-28 09:30:00,21.0,21.05,20.97,20.97,508800.0,11.6963,11.7241,11.6796,11.6796,508800.0
2006-04-28 09:40:00,20.97,21.0,20.94,20.94,227800.0,11.6796,11.6963,11.6629,11.6629,227800.0
2006-04-28 09:50:00,20.94,20.98,20.93,20.97,322800.0,11.6629,11.6851,11.6573,11.6796,322800.0
2006-04-28 10:00:00,20.96,20.98,20.92,20.93,391000.0,11.674,11.6851,11.6517,11.6573,391000.0
2006-04-28 10:10:00,20.93,20.99,20.93,20.96,221200.0,11.6573,11.6907,11.6573,11.674,221200.0
2006-04-28 10:20:00,20.96,20.98,20.93,20.98,304800.0,11.674,11.6851,11.6573,11.6851,304800.0
2006-04-28 10:30:00,20.97,20.97,20.96,20.97,147400.0,11.6796,11.6796,11.674,11.6796,147400.0
2006-04-28 10:40:00,20.97,20.98,20.95,20.96,277000.0,11.6796,11.6851,11.6684,11.674,277000.0
2006-04-28 10:50:00,20.97,20.97,20.93,20.96,151600.0,11.6796,11.6796,11.6573,11.674,151600.0
2006-04-28 11:00:00,20.96,21.0,20.95,21.0,338400.0,11.674,11.6963,11.6684,11.6963,338400.0
2006-04-28 11:10:00,21.0,21.0,20.98,20.99,270800.0,11.6963,11.6963,11.6851,11.6907,270800.0
2006-04-28 11:20:00,20.99,20.99,20.96,20.97,253800.0,11.6907,11.6907,11.674,11.6796,253800.0
2006-04-28 11:30:00,20.97,20.97,20.93,20.93,338000.0,11.6796,11.6796,11.6573,11.6573,338000.0
2006-04-28 11:40:00,20.94,20.97,20.93,20.95,185200.0,11.6629,11.6796,11.6573,11.6684,185200.0
2006-04-28 11:50:00,20.95,20.97,20.94,20.95,126800.0,11.6684,11.6796,11.6629,11.6684,126800.0
2006-04-28 12:00:00,20.95,20.96,20.94,20.95,114600.0,11.6684,11.674,11.6629,11.6684,114600.0
2006-04-28 12:10:00,20.95,20.97,20.95,20.95,132000.0,11.6684,11.6796,11.6684,11.6684,132000.0
2006-04-28 12:20:00,20.95,20.96,20.94,20.95,138200.0,11.6684,11.674,11.6629,11.6684,138200.0
2006-04-28 12:30:00,20.95,20.96,20.94,20.95,114600.0,11.6684,11.674,11.6629,11.6684,114600.0
2006-04-28 12:40:00,20.95,20.96,20.94,20.95,222600.0,11.6684,11.674,11.6629,11.6684,222600.0
2006-04-28 12:50:00,20.95,20.96,20.93,20.96,109600.0,11.6684,11.674,11.6573,11.674,109600.0
2006-04-28 13:00:00,20.96,20.98,20.96,20.98,85000.0,11.674,11.6851,11.674,11.6851,85000.0
2006-04-28 13:10:00,20.98,20.99,20.96,20.99,85000.0,11.6851,11.6907,11.674,11.6907,85000.0
2006-04-28 13:20:00,20.99,20.99,20.96,20.97,101400.0,11.6907,11.6907,11.674,11.6796,101400.0
2006-04-28 13:30:00,20.97,21.0,20.97,20.99,156200.0,11.6796,11.6963,11.6796,11.6907,156200.0
2006-04-28 13:40:00,20.99,21.0,20.98,20.99,154000.0,11.6907,11.6963,11.6851,11.6907,154000.0
2006-04-28 13:50:00,20.99,20.99,20.97,20.99,119400.0,11.6907,11.6907,11.6796,11.6907,119400.0
2006-04-28 14:00:00,20.99,21.0,20.97,20.97,188400.0,11.6907,11.6963,11.6796,11.6796,188400.0
2006-04-28 14:10:00,20.97,20.99,20.94,20.99,321800.0,11.6796,11.6907,11.6629,11.6907,321800.0
2006-04-28 14:20:00,20.99,21.0,20.97,20.99,184400.0,11.6907,11.6963,11.6796,11.6907,184400.0
2006-04-28 14:30:00,20.99,21.02,20.98,21.02,391000.0,11.6907,11.7074,11.6851,11.7074,391000.0
2006-04-28 14:40:00,21.02,21.03,21.0,21.0,175000.0,11.7074,11.713,11.6963,11.6963,175000.0
2006-04-28 14:50:00,21.0,21.02,21.0,21.0,255000.0,11.6963,11.7074,11.6963,11.6963,255000.0
2006-04-28 15:00:00,21.01,21.01,20.99,21.0,269800.0,11.7019,11.7019,11.6907,11.6963,269800.0
2006-04-28 15:10:00,21.0,21.0,21.0,21.0,272200.0,11.6963,11.6963,11.6963,11.6963,272200.0
2006-04-28 15:20:00,21.0,21.0,20.99,21.0,340600.0,11.6963,11.6963,11.6907,11.6963,340600.0
2006-04-28 15:30:00,21.0,21.03,20.99,21.0,643600.0,11.6963,11.713,11.6907,11.6963,643600.0
2006-04-28 15:40:00,21.0,21.0,20.97,20.97,466000.0,11.6963,11.6963,11.6796,11.6796,466000.0
2006-04-28 15:50:00,20.98,21.0,20.97,20.99,856600.0,11.6851,11.6963,11.6796,11.6907,856600.0
2006-05-01 09:30:00,21.05,21.08,21.01,21.08,523800.0,11.7241,11.7408,11.7019,11.7408,523800.0
2006-05-01 09:40:00,21.08,21.09,21.02,21.08,197200.0,11.7408,11.7464,11.7074,11.7408,197200.0
2006-05-01 09:50:00,21.08,21.08,21.03,21.06,153600.0,11.7408,11.7408,11.713,11.7297,153600.0
2006-05-01 10:00:00,21.06,21.07,21.03,21.07,265600.0,11.7297,11.7353,11.713,11.7353,265600.0
2006-05-01 10:10:00,21.07,21.1,21.07,21.09,326800.0,11.7353,11.752,11.7353,11.7464,326800.0
2006-05-01 10:20:00,21.09,21.1,21.08,21.09,332200.0,11.7464,11.752,11.7408,11.7464,332200.0
2006-05-01 10:30:00,21.09,21.09,21.04,21.04,171200.0,11.7464,11.7464,11.7186,11.7186,171200.0
2006-05-01 10:40:00,21.05,21.08,21.04,21.07,232400.0,11.7241,11.7408,11.7186,11.7353,232400.0
2006-05-01 10:50:00,21.07,21.08,21.04,21.05,163800.0,11.7353,11.7408,11.7186,11.7241,163800.0
2006-05-01 11:00:00,21.05,21.07,21.02,21.03,317000.0,11.7241,11.7353,11.7074,11.713,317000.0
2006-05-01 11:10:00,21.03,21.04,21.02,21.04,329800.0,11.713,11.7186,11.7074,11.7186,329800.0
2006-05-01 11:20:00,21.05,21.05,21.03,21.05,293600.0,11.7241,11.7241,11.713,11.7241,293600.0
2006-05-01 11:30:00,21.05,21.09,21.03,21.07,254000.0,11.7241,11.7464,11.713,11.7353,254000.0
2006-05-01 11:40:00,21.08,21.08,21.05,21.07,139600.0,11.7408,11.7408,11.7241,11.7353,139600.0
2006-05-01 11:50:00,21.08,21.09,21.07,21.07,103400.0,11.7408,11.7464,11.7353,11.7353,103400.0
2006-05-01 12:00:00,21.07,21.07,21.04,21.05,270200.0,11.7353,11.7353,11.7186,11.7241,270200.0
2006-05-01 12:10:00,21.04,21.08,21.04,21.05,438800.0,11.7186,11.7408,11.7186,11.7241,438800.0
2006-05-01 12:20:00,21.05,21.06,21.04,21.06,273200.0,11.7241,11.7297,11.7186,11.7297,273200.0
2006-05-01 12:30:00,21.05,21.07,21.04,21.06,193600.0,11.7241,11.7353,11.7186,11.7297,193600.0
2006-05-01 12:40:00,21.06,21.07,21.05,21.06,103800.0,11.7297,11.7353,11.7241,11.7297,103800.0
2006-05-01 12:50:00,21.06,21.07,21.05,21.06,196400.0,11.7297,11.7353,11.7241,11.7297,196400.0
2006-05-01 13:00:00,21.06,21.06,21.04,21.05,105200.0,11.7297,11.7297,11.7186,11.7241,105200.0
2006-05-01 13:10:00,21.05,21.07,21.05,21.07,97000.0,11.7241,11.7353,11.7241,11.7353,97000.0
2006-05-01 13:20:00,21.07,21.08,21.05,21.07,187200.0,11.7353,11.7408,11.7241,11.7353,187200.0
2006-05-01 13:30:00,21.07,21.08,21.07,21.07,219400.0,11.7353,11.7408,11.7353,11.7353,219400.0
2006-05-01 13:40:00,21.07,21.08,21.05,21.06,408400.0,11.7353,11.7408,11.7241,11.7297,408400.0
2006-05-01 13:50:00,21.06,21.07,21.04,21.05,224000.0,11.7297,11.7353,11.7186,11.7241,224000.0
2006-05-01 14:00:00,21.05,21.07,21.03,21.04,203200.0,11.7241,11.7353,11.713,11.7186,203200.0
2006-05-01 14:10:00,21.04,21.07,21.04,21.06,185400.0,11.7186,11.7353,11.7186,11.7297,185400.0
2006-05-01 14:20:00,21.06,21.07,21.05,21.07,179800.0,11.7297,11.7353,11.7241,11.7353,179800.0
2006-05-01 14:30:00,21.07,21.07,21.05,21.06,176000.0,11.7353,11.7353,11.7241,11.7297,176000.0
2006-05-01 14:40:00,21.06,21.07,21.06,21.06,203800.0,11.7297,11.7353,11.7297,11.7297,203800.0
2006-05-01 14:50:00,21.06,21.07,21.04,21.05,202600.0,11.7297,11.7353,11.7186,11.7241,202600.0
2006-05-01 15:00:00,21.05,21.07,21.05,21.06,192000.0,11.7241,11.7353,11.7241,11.7297,192000.0
2006-05-01 15:10:00,21.06,21.07,21.02,21.02,651800.0,11.7297,11.7353,11.7074,11.7074,651800.0
2006-05-01 15:20:00,21.02,21.06,21.0,21.05,768000.0,11.7074,11.7297,11.6963,11.7241,768000.0
2006-05-01 15:30:00,21.05,21.06,21.0,21.03,786200.0,11.7241,11.7297,11.6963,11.713,786200.0
2006-05-01 15:40:00,21.03,21.04,20.98,20.98,942600.0,11.713,11.7186,11.6851,11.6851,942600.0
2006-05-01 15:50:00,20.98,21.0,20.96,20.99,1064600.0,11.6851,11.6963,11.674,11.6907,1064600.0
2006-05-02 09:30:00,21.05,21.08,21.03,21.05,496600.0,11.7241,11.7408,11.713,11.7241,496600.0
2006-05-02 09:40:00,21.04,21.06,21.0,21.01,260800.0,11.7186,11.7297,11.6963,11.7019,260800.0
2006-05-02 09:50:00,21.0,21.05,21.0,21.05,187800.0,11.6963,11.7241,11.6963,11.7241,187800.0
2006-05-02 10:00:00,21.05,21.06,21.02,21.03,254800.0,11.7241,11.7297,11.7074,11.713,254800.0
2006-05-02 10:10:00,21.03,21.07,21.03,21.06,327800.0,11.713,11.7353,11.713,11.7297,327800.0
2006-05-02 10:20:00,21.06,21.07,21.04,21.07,246200.0,11.7297,11.7353,11.7186,11.7353,246200.0
2006-05-02 10:30:00,21.07,21.07,21.04,21.06,166200.0,11.7353,11.7353,11.7186,11.7297,166200.0
2006-05-02 10:40:00,21.06,21.07,21.03,21.07,194400.0,11.7297,11.7353,11.713,11.7353,194400.0
2006-05-02 10:50:00,21.07,21.07,21.05,21.07,227400.0,11.7353,11.7353,11.7241,11.7353,227400.0
2006-05-02 11:00:00,21.07,21.09,21.06,21.08,308000.0,11.7353,11.7464,11.7297,11.7408,308000.0
2006-05-02 11:10:00,21.08,21.09,21.06,21.07,212400.0,11.7408,11.7464,11.7297,11.7353,212400.0
2006-05-02 11:20:00,21.07,21.09,21.06,21.08,193800.0,11.7353,11.7464,11.7297,11.7408,193800.0
2006-05-02 11:30:00,21.09,21.1,21.08,21.1,152800.0,11.7464,11.752,11.7408,11.752,152800.0
2006-05-02 11:40:00,21.09,21.1,21.08,21.09,241400.0,11.7464,11.752,11.7408,11.7464,241400.0
2006-05-02 11:50:00,21.1,21.1,21.08,21.1,135400.0,11.752,11.752,11.7408,11.752,135400.0
2006-05-02 12:00:00,21.09,21.12,21.08,21.08,245600.0,11.7464,11.7631,11.7408,11.7408,245600.0
2006-05-02 12:10:00,21.08,21.08,21.06,21.07,266400.0,11.7408,11.7408,11.7297,11.7353,266400.0
2006-05-02 12:20:00,21.07,21.08,21.06,21.08,115400.0,11.7353,11.7408,11.7297,11.7408,115400.0
2006-05-02 12:30:00,21.08,21.11,21.08,21.09,325800.0,11.7408,11.7576,11.7408,11.7464,325800.0
2006-05-02 12:40:00,21.09,21.09,21.09,21.09,65800.0,11.7464,11.7464,11.7464,11.7464,65800.0
2006-05-02 12:50:00,21.1,21.1,21.08,21.1,122200.0,11.752,11.752,11.7408,11.752,122200.0
2006-05-02 13:00:00,21.1,21.11,21.09,21.1,129000.0,11.752,11.7576,11.7464,11.752,129000.0
2006-05-02 13:10:00,21.1,21.11,21.08,21.1,109600.0,11.752,11.7576,11.7408,11.752,109600.0
2006-05-02 13:20:00,21.09,21.11,21.09,21.1,186800.0,11.7464,11.7576,11.7464,11.752,186800.0
2006-05-02 13:30:00,21.1,21.12,21.09,21.1,316600.0,11.752,11.7631,11.7464,11.752,316600.0
2006-05-02 13:40:00,21.1,21.12,21.08,21.1,460000.0,11.752,11.7631,11.7408,11.752,460000.0
2006-05-02 13:50:00,21.1,21.11,21.1,21.11,103000.0,11.752,11.7576,11.752,11.7576,103000.0
2006-05-02 14:00:00,21.11,21.11,21.09,21.1,116200.0,11.7576,11.7576,11.7464,11.752,116200.0
2006-05-02 14:10:00,21.1,21.11,21.1,21.11,255800.0,11.752,11.7576,11.752,11.7576,255800.0
2006-05-02 14:20:00,21.11,21.11,21.11,21.11,257400.0,11.7576,11.7576,11.7576,11.7576,257400.0
2006-05-02 14:30:00,21.11,21.15,21.11,21.13,477800.0,11.7576,11.7798,11.7576,11.7687,477800.0
2006-05-02 14:40:00,21.13,21.14,21.13,21.14,138000.0,11.7687,11.7743,11.7687,11.7743,138000.0
2006-05-02 14:50:00,21.14,21.14,21.12,21.14,202000.0,11.7743,11.7743,11.7631,11.7743,202000.0
2006-05-02 15:00:00,21.13,21.14,21.12,21.13,283800.0,11.7687,11.7743,11.7631,11.7687,283800.0
2006-05-02 15:10:00,21.13,21.14,21.12,21.13,321400.0,11.7687,11.7743,11.7631,11.7687,321400.0
2006-05-02 15:20:00,21.12,21.14,21.11,21.13,305800.0,11.7631,11.7743,11.7576,11.7687,305800.0
2006-05-02 15:30:00,21.13,21.14,21.11,21.14,344000.0,11.7687,11.7743,11.7576,11.7743,344000.0
2006-05-02 15:40:00,21.14,21.15,21.12,21.14,637000.0,11.7743,11.7798,11.7631,11.7743,637000.0
2006-05-02 15:50:00,21.13,21.15,21.13,21.13,584400.0,11.7687,11.7798,11.7687,11.7687,584400.0
2006-05-03 09:30:00,21.08,21.11,21.06,21.06,355000.0,11.7408,11.7576,11.7297,11.7297,355000.0
2006-05-03 09:40:00,21.08,21.1,21.06,21.07,118000.0,11.7408,11.752,11.7297,11.7353,118000.0
2006-05-03 09:50:00,21.07,21.08,21.05,21.07,222000.0,11.7353,11.7408,11.7241,11.7353,222000.0
2006-05-03 10:00:00,21.08,21.1,21.05,21.07,324800.0,11.7408,11.752,11.7241,11.7353,324800.0
2006-05-03 10:10:00,21.07,21.09,21.06,21.07,284400.0,11.7353,11.7464,11.7297,11.7353,284400.0
2006-05-03 10:20:00,21.07,21.08,21.06,21.06,723800.0,11.7353,11.7408,11.7297,11.7297,723800.0
2006-05-03 10:30:00,21.06,21.1,21.06,21.09,428600.0,11.7297,11.752,11.7297,11.7464,428600.0
2006-05-03 10:40:00,21.09,21.09,21.06,21.06,213000.0,11.7464,11.7464,11.7297,11.7297,213000.0
2006-05-03 10:50:00,21.07,21.08,21.06,21.07,109600.0,11.7353,11.7408,11.7297,11.7353,109600.0
2006-05-03 11:00:00,21.07,21.1,21.06,21.07,195200.0,11.7353,11.752,11.7297,11.7353,195200.0
2006-05-03 11:10:00,21.07,21.08,21.05,21.05,162000.0,11.7353,11.7408,11.7241,11.7241,162000.0
2006-05-03 11:20:00,21.05,21.05,21.0,21.03,315200.0,11.7241,11.7241,11.6963,11.713,315200.0
2006-05-03 11:30:00,21.02,21.04,20.97,20.98,439400.0,11.7074,11.7186,11.6796,11.6851,439400.0
2006-05-03 11:40:00,20.97,21.0,20.97,21.0,569400.0,11.6796,11.6963,11.6796,11.6963,569400.0
2006-05-03 11:50:00,21.0,21.02,20.98,21.0,234000.0,11.6963,11.7074,11.6851,11.6963,234000.0
2006-05-03 12:00:00,21.0,21.0,21.0,21.0,1196800.0,11.6963,11.6963,11.6963,11.6963,1196800.0
2006-05-03 12:10:00,21.0,21.02,21.0,21.01,400800.0,11.6963,11.7074,11.6963,11.7019,400800.0
2006-05-03 12:20:00,21.01,21.01,20.99,21.0,92000.0,11.7019,11.7019,11.6907,11.6963,92000.0
2006-05-03 12:30:00,21.0,21.0,20.99,21.0,378800.0,11.6963,11.6963,11.6907,11.6963,378800.0
2006-05-03 12:40:00,21.0,21.06,21.0,21.05,158200.0,11.6963,11.7297,11.6963,11.7241,158200.0
2006-05-03 12:50:00,21.06,21.07,21.03,21.04,99400.0,11.7297,11.7353,11.713,11.7186,99400.0
2006-05-03 13:00:00,21.04,21.04,21.03,21.04,259600.0,11.7186,11.7186,11.713,11.7186,259600.0
2006-05-03 13:10:00,21.04,21.04,21.02,21.02,100800.0,11.7186,11.7186,11.7074,11.7074,100800.0
2006-05-03 13:20:00,21.02,21.03,21.0,21.03,47000.0,11.7074,11.713,11.6963,11.713,47000.0
2006-05-03 13:30:00,21.02,21.03,21.0,21.02,226800.0,11.7074,11.713,11.6963,11.7074,226800.0
2006-05-03 13:40:00,21.03,21.04,21.02,21.02,76600.0,11.713,11.7186,11.7074,11.7074,76600.0
2006-05-03 13:50:00,21.02,21.05,21.02,21.05,146600.0,11.7074,11.7241,11.7074,11.7241,146600.0
2006-05-03 14:00:00,21.05,21.05,21.02,21.05,325400.0,11.7241,11.7241,11.7074,11.7241,325400.0
2006-05-03 14:10:00,21.04,21.04,21.0,21.03,135600.0,11.7186,11.7186,11.6963,11.713,135600.0
2006-05-03 14:20:00,21.03,21.03,21.01,21.01,146600.0,11.713,11.713,11.7019,11.7019,146600.0
2006-05-03 14:30:00,21.02,21.03,20.99,20.99,214400.0,11.7074,11.713,11.6907,11.6907,214400.0
2006-05-03 14:40:00,20.99,21.01,20.97,20.98,257800.0,11.6907,11.7019,11.6796,11.6851,257800.0
2006-05-03 14:50:00,20.98,20.99,20.97,20.98,149200.0,11.6851,11.6907,11.6796,11.6851,149200.0
2006-05-03 15:00:00,20.98,20.99,20.96,20.96,402200.0,11.6851,11.6907,11.674,11.674,402200.0
2006-05-03 15:10:00,20.96,20.97,20.93,20.94,430000.0,11.674,11.6796,11.6573,11.6629,430000.0
2006-05-03 15:20:00,20.94,20.95,20.92,20.92,411000.0,11.6629,11.6684,11.6517,11.6517,411000.0
2006-05-03 15:30:00,20.92,20.97,20.92,20.97,814400.0,11.6517,11.6796,11.6517,11.6796,814400.0
2006-05-03 15:40:00,20.97,20.99,20.96,20.96,934000.0,11.6796,11.6907,11.674,11.674,934000.0
2006-05-03 15:50:00,20.96,20.98,20.95,20.96,1126200.0,11.674,11.6851,11.6684,11.674,1126200.0
2006-05-04 09:30:00,20.98,20.99,20.9,20.93,490000.0,11.6851,11.6907,11.6406,11.6573,490000.0
2006-05-04 09:40:00,20.95,20.97,20.91,20.93,595800.0,11.6684,11.6796,11.6462,11.6573,595800.0
2006-05-04 09:50:00,20.93,20.99,20.93,20.98,449200.0,11.6573,11.6907,11.6573,11.6851,449200.0
2006-05-04 10:00:00,20.98,21.02,20.96,21.0,452800.0,11.6851,11.7074,11.674,11.6963,452800.0
2006-05-04 10:10:00,21.01,21.01,20.97,21.0,276000.0,11.7019,11.7019,11.6796,11.6963,276000.0
2006-05-04 10:20:00,20.98,21.0,20.98,21.0,162600.0,11.6851,11.6963,11.6851,11.6963,162600.0
2006-05-04 10:30:00,20.99,21.0,20.95,20.96,911400.0,11.6907,11.6963,11.6684,11.674,911400.0
2006-05-04 10:40:00,20.95,20.97,20.95,20.95,200200.0,11.6684,11.6796,11.6684,11.6684,200200.0
2006-05-04 10:50:00,20.95,21.0,20.95,20.96,261200.0,11.6684,11.6963,11.6684,11.674,261200.0
2006-05-04 11:00:00,20.96,20.97,20.95,20.97,179200.0,11.674,11.6796,11.6684,11.6796,179200.0
2006-05-04 11:10:00,20.97,20.98,20.95,20.95,254600.0,11.6796,11.6851,11.6684,11.6684,254600.0
2006-05-04 11:20:00,20.96,20.97,20.95,20.96,190400.0,11.674,11.6796,11.6684,11.674,190400.0
2006-05-04 11:30:00,20.96,20.98,20.96,20.97,144200.0,11.674,11.6851,11.674,11.6796,144200.0
2006-05-04 11:40:00,20.97,20.98,20.97,20.97,186200.0,11.6796,11.6851,11.6796,11.6796,186200.0
2006-05-04 11:50:00,20.98,20.98,20.96,20.97,212200.0,11.6851,11.6851,11.674,11.6796,212200.0
2006-05-04 12:00:00,20.97,20.98,20.96,20.96,266200.0,11.6796,11.6851,11.674,11.674,266200.0
2006-05-04 12:10:00,20.97,20.98,20.95,20.97,189600.0,11.6796,11.6851,11.6684,11.6796,189600.0
2006-05-04 12:20:00,20.97,20.97,20.96,20.96,124600.0,11.6796,11.6796,11.674,11.674,124600.0
2006-05-04 12:30:00,20.96,20.98,20.95,20.98,485000.0,11.674,11.6851,11.6684,11.6851,485000.0
2006-05-04 12:40:00,20.98,20.98,20.96,20.97,180800.0,11.6851,11.6851,11.674,11.6796,180800.0
2006-05-04 12:50:00,20.97,20.97,20.96,20.96,91000.0,11.6796,11.6796,11.674,11.674,91000.0
2006-05-04 13:00:00,20.96,20.97,20.96,20.96,89000.0,11.674,11.6796,11.674,11.674,89000.0
2006-05-04 13:10:00,20.96,20.98,20.96,20.97,141400.0,11.674,11.6851,11.674,11.6796,141400.0
2006-05-04 13:20:00,20.97,20.97,20.96,20.97,88600.0,11.6796,11.6796,11.674,11.6796,88600.0
2006-05-04 13:30:00,20.96,20.97,20.95,20.96,239800.0,11.674,11.6796,11.6684,11.674,239800.0
2006-05-04 13:40:00,20.96,20.97,20.96,20.97,134800.0,11.674,11.6796,11.674,11.6796,134800.0
2006-05-04 13:50:00,20.97,20.97,20.93,20.95,441400.0,11.6796,11.6796,11.6573,11.6684,441400.0
2006-05-04 14:00:00,20.95,20.95,20.93,20.95,122600.0,11.6684,11.6684,11.6573,11.6684,122600.0
2006-05-04 14:10:00,20.95,20.98,20.95,20.97,224000.0,11.6684,11.6851,11.6684,11.6796,224000.0
2006-05-04 14:20:00,20.97,20.97,20.95,20.96,164200.0,11.6796,11.6796,11.6684,11.674,164200.0
2006-05-04 14:30:00,20.96,20.96,20.93,20.95,223000.0,11.674,11.674,11.6573,11.6684,223000.0
2006-05-04 14:40:00,20.95,20.96,20.93,20.95,300800.0,11.6684,11.674,11.6573,11.6684,300800.0
2006-05-04 14:50:00,20.94,20.95,20.94,20.95,245800.0,11.6629,11.6684,11.6629,11.6684,245800.0
2006-05-04 15:00:00,20.95,20.95,20.95,20.95,231400.0,11.6684,11.6684,11.6684,11.6684,231400.0
2006-05-04 15:10:00,20.95,20.96,20.93,20.96,484400.0,11.6684,11.674,11.6573,11.674,484400.0
2006-05-04 15:20:00,20.96,20.97,20.95,20.96,309200.0,11.674,11.6796,11.6684,11.674,309200.0
2006-05-04 15:30:00,20.97,21.0,20.96,21.0,354600.0,11.6796,11.6963,11.674,11.6963,354600.0
2006-05-04 15:40:00,21.0,21.06,21.0,21.06,1410400.0,11.6963,11.7297,11.6963,11.7297,1410400.0
2006-05-04 15:50:00,21.06,21.07,21.01,21.04,935800.0,11.7297,11.7353,11.7019,11.7186,935800.0
2006-05-05 09:30:00,21.14,21.14,21.08,21.1,738200.0,11.7743,11.7743,11.7408,11.752,738200.0
2006-05-05 09:40:00,21.1,21.17,21.09,21.15,355200.0,11.752,11.791,11.7464,11.7798,355200.0
2006-05-05 09:50:00,21.15,21.15,21.07,21.07,512200.0,11.7798,11.7798,11.7353,11.7353,512200.0
2006-05-05 10:00:00,21.07,21.09,21.02,21.08,465000.0,11.7353,11.7464,11.7074,11.7408,465000.0
2006-05-05 10:10:00,21.08,21.15,21.06,21.1,314800.0,11.7408,11.7798,11.7297,11.752,314800.0
2006-05-05 10:20:00,21.1,21.12,21.09,21.1,237200.0,11.752,11.7631,11.7464,11.752,237200.0
2006-05-05 10:30:00,21.11,21.15,21.1,21.14,239400.0,11.7576,11.7798,11.752,11.7743,239400.0
2006-05-05 10:40:00,21.14,21.16,21.13,21.15,181200.0,11.7743,11.7854,11.7687,11.7798,181200.0
2006-05-05 10:50:00,21.15,21.17,21.15,21.16,212400.0,11.7798,11.791,11.7798,11.7854,212400.0
2006-05-05 11:00:00,21.17,21.17,21.15,21.15,169200.0,11.791,11.791,11.7798,11.7798,169200.0
2006-05-05 11:10:00,21.15,21.17,21.13,21.13,280400.0,11.7798,11.791,11.7687,11.7687,280400.0
2006-05-05 11:20:00,21.14,21.2,21.14,21.2,532200.0,11.7743,11.8077,11.7743,11.8077,532200.0
2006-05-05 11:30:00,21.2,21.25,21.19,21.25,906400.0,11.8077,11.8355,11.8021,11.8355,906400.0
2006-05-05 11:40:00,21.25,21.25,21.23,21.24,262600.0,11.8355,11.8355,11.8244,11.83,262600.0
2006-05-05 11:50:00,21.24,21.26,21.23,21.26,228200.0,11.83,11.8411,11.8244,11.8411,228200.0
2006-05-05 12:00:00,21.27,21.34,21.25,21.3,722800.0,11.8467,11.8857,11.8355,11.8634,722800.0
2006-05-05 12:10:00,21.3,21.35,21.29,21.34,476200.0,11.8634,11.8912,11.8578,11.8857,476200.0
2006-05-05 12:20:00,21.34,21.37,21.34,21.35,500000.0,11.8857,11.9024,11.8857,11.8912,500000.0
2006-05-05 12:30:00,21.35,21.36,21.33,21.35,911400.0,11.8912,11.8968,11.8801,11.8912,911400.0
2006-05-05 12:40:00,21.35,21.37,21.34,21.36,665200.0,11.8912,11.9024,11.8857,11.8968,665200.0
2006-05-05 12:50:00,21.36,21.37,21.34,21.37,373800.0,11.8968,11.9024,11.8857,11.9024,373800.0
2006-05-05 13:00:00,21.36,21.38,21.35,21.36,370200.0,11.8968,11.9079,11.8912,11.8968,370200.0
2006-05-05 13:10:00,21.36,21.39,21.36,21.36,212400.0,11.8968,11.9135,11.8968,11.8968,212400.0
2006-05-05 13:20:00,21.36,21.39,21.36,21.38,191000.0,11.8968,11.9135,11.8968,11.9079,191000.0
2006-05-05 13:30:00,21.38,21.43,21.38,21.42,405600.0,11.9079,11.9358,11.9079,11.9302,405600.0
2006-05-05 13:40:00,21.42,21.42,21.39,21.41,646200.0,11.9302,11.9302,11.9135,11.9246,646200.0
2006-05-05 13:50:00,21.4,21.41,21.38,21.39,234200.0,11.9191,11.9246,11.9079,11.9135,234200.0
2006-05-05 14:00:00,21.39,21.39,21.35,21.36,350600.0,11.9135,11.9135,11.8912,11.8968,350600.0
2006-05-05 14:10:00,21.36,21.4,21.36,21.37,426600.0,11.8968,11.9191,11.8968,11.9024,426600.0
2006-05-05 14:20:00,21.36,21.4,21.36,21.39,265600.0,11.8968,11.9191,11.8968,11.9135,265600.0
2006-05-05 14:30:00,21.39,21.41,21.38,21.39,429800.0,11.9135,11.9246,11.9079,11.9135,429800.0
2006-05-05 14:40:00,21.39,21.43,21.36,21.42,315000.0,11.9135,11.9358,11.8968,11.9302,315000.0
2006-05-05 14:50:00,21.42,21.45,21.42,21.42,331200.0,11.9302,11.9469,11.9302,11.9302,331200.0
2006-05-05 15:00:00,21.42,21.42,21.4,21.41,711200.0,11.9302,11.9302,11.9191,11.9246,711200.0
2006-05-05 15:10:00,21.41,21.42,21.34,21.35,418800.0,11.9246,11.9302,11.8857,11.8912,418800.0
2006-05-05 15:20:00,21.34,21.35,21.32,21.34,555600.0,11.8857,11.8912,11.8745,11.8857,555600.0
2006-05-05 15:30:00,21.34,21.37,21.34,21.36,443400.0,11.8857,11.9024,11.8857,11.8968,443400.0
2006-05-05 15:40:00,21.36,21.37,21.35,21.36,760200.0,11.8968,11.9024,11.8912,11.8968,760200.0
2006-05-05 15:50:00,21.36,21.38,21.35,21.35,784600.0,11.8968,11.9079,11.8912,11.8912,784600.0
2006-05-08 09:30:00,21.43,21.56,21.41,21.56,2474800.0,11.9358,12.0082,11.9246,12.0082,2474800.0
2006-05-08 09:40:00,21.55,21.62,21.55,21.62,1009600.0,12.0026,12.0416,12.0026,12.0416,1009600.0
2006-05-08 09:50:00,21.62,21.66,21.62,21.64,1225800.0,12.0416,12.0639,12.0416,12.0527,1225800.0
2006-05-08 10:00:00,21.64,21.68,21.64,21.66,856000.0,12.0527,12.075,12.0527,12.0639,856000.0
2006-05-08 10:10:00,21.66,21.72,21.64,21.71,724200.0,12.0639,12.0973,12.0527,12.0917,724200.0
2006-05-08 10:20:00,21.71,21.8,21.71,21.75,801200.0,12.0917,12.1419,12.0917,12.114,801200.0
2006-05-08 10:30:00,21.77,21.78,21.7,21.71,480600.0,12.1252,12.1307,12.0862,12.0917,480600.0
2006-05-08 10:40:00,21.71,21.75,21.71,21.75,506800.0,12.0917,12.114,12.0917,12.114,506800.0
2006-05-08 10:50:00,21.74,21.75,21.71,21.73,475600.0,12.1084,12.114,12.0917,12.1029,475600.0
2006-05-08 11:00:00,21.74,21.74,21.69,21.69,706000.0,12.1084,12.1084,12.0806,12.0806,706000.0
2006-05-08 11:10:00,21.7,21.7,21.66,21.67,903400.0,12.0862,12.0862,12.0639,12.0695,903400.0
2006-05-08 11:20:00,21.68,21.68,21.66,21.67,391600.0,12.075,12.075,12.0639,12.0695,391600.0
2006-05-08 11:30:00,21.67,21.67,21.63,21.64,605400.0,12.0695,12.0695,12.0472,12.0527,605400.0
2006-05-08 11:40:00,21.65,21.68,21.65,21.67,473800.0,12.0583,12.075,12.0583,12.0695,473800.0
2006-05-08 11:50:00,21.67,21.68,21.66,21.67,525200.0,12.0695,12.075,12.0639,12.0695,525200.0
2006-05-08 12:00:00,21.67,21.71,21.66,21.7,1078800.0,12.0695,12.0917,12.0639,12.0862,1078800.0
2006-05-08 12:10:00,21.7,21.75,21.7,21.74,421400.0,12.0862,12.114,12.0862,12.1084,421400.0
2006-05-08 12:20:00,21.74,21.75,21.73,21.73,253800.0,12.1084,12.114,12.1029,12.1029,253800.0
2006-05-08 12:30:00,21.74,21.76,21.73,21.76,333800.0,12.1084,12.1196,12.1029,12.1196,333800.0
2006-05-08 12:40:00,21.76,21.78,21.75,21.75,452400.0,12.1196,12.1307,12.114,12.114,452400.0
2006-05-08 12:50:00,21.75,21.78,21.74,21.77,338600.0,12.114,12.1307,12.1084,12.1252,338600.0
2006-05-08 13:00:00,21.77,21.79,21.76,21.77,265800.0,12.1252,12.1363,12.1196,12.1252,265800.0
2006-05-08 13:10:00,21.78,21.86,21.78,21.82,649200.0,12.1307,12.1753,12.1307,12.153,649200.0
2006-05-08 13:20:00,21.82,21.84,21.81,21.84,210200.0,12.153,12.1641,12.1474,12.1641,210200.0
2006-05-08 13:30:00,21.84,21.87,21.84,21.86,310600.0,12.1641,12.1808,12.1641,12.1753,310600.0
2006-05-08 13:40:00,21.86,21.86,21.8,21.81,267800.0,12.1753,12.1753,12.1419,12.1474,267800.0
2006-05-08 13:50:00,21.81,21.82,21.79,21.81,162400.0,12.1474,12.153,12.1363,12.1474,162400.0
2006-05-08 14:00:00,21.81,21.81,21.78,21.79,238800.0,12.1474,12.1474,12.1307,12.1363,238800.0
2006-05-08 14:10:00,21.79,21.81,21.71,21.73,748400.0,12.1363,12.1474,12.0917,12.1029,748400.0
2006-05-08 14:20:00,21.73,21.75,21.73,21.74,326400.0,12.1029,12.114,12.1029,12.1084,326400.0
2006-05-08 14:30:00,21.74,21.75,21.72,21.73,551400.0,12.1084,12.114,12.0973,12.1029,551400.0
2006-05-08 14:40:00,21.73,21.74,21.72,21.74,486400.0,12.1029,12.1084,12.0973,12.1084,486400.0
2006-05-08 14:50:00,21.74,21.74,21.72,21.74,493200.0,12.1084,12.1084,12.0973,12.1084,493200.0
2006-05-08 15:00:00,21.74,21.76,21.72,21.73,688400.0,12.1084,12.1196,12.0973,12.1029,688400.0
2006-05-08 15:10:00,21.73,21.73,21.69,21.7,781800.0,12.1029,12.1029,12.0806,12.0862,781800.0
2006-05-08 15:20:00,21.7,21.71,21.68,21.68,775600.0,12.0862,12.0917,12.075,12.075,775600.0
2006-05-08 15:30:00,21.68,21.68,21.67,21.68,1127600.0,12.075,12.075,12.0695,12.075,1127600.0
2006-05-08 15:40:00,21.68,23.18,21.66,21.67,1063000.0,12.075,12.9105,12.0639,12.0695,1063000.0
2006-05-08 15:50:00,21.67,21.69,21.67,21.68,1250400.0,12.0695,12.0806,12.0695,12.075,1250400.0
2006-05-09 09:30:00,21.59,21.72,21.59,21.7,759800.0,12.0249,12.0973,12.0249,12.0862,759800.0
2006-05-09 09:40:00,21.71,21.76,21.68,21.74,483200.0,12.0917,12.1196,12.075,12.1084,483200.0
2006-05-09 09:50:00,21.75,21.78,21.73,21.77,672400.0,12.114,12.1307,12.1029,12.1252,672400.0
2006-05-09 10:00:00,21.78,21.8,21.75,21.76,752800.0,12.1307,12.1419,12.114,12.1196,752800.0
2006-05-09 10:10:00,21.76,21.8,21.75,21.76,401000.0,12.1196,12.1419,12.114,12.1196,401000.0
2006-05-09 10:20:00,21.76,21.77,21.75,21.76,306800.0,12.1196,12.1252,12.114,12.1196,306800.0
2006-05-09 10:30:00,21.75,21.77,21.74,21.75,492000.0,12.114,12.1252,12.1084,12.114,492000.0
2006-05-09 10:40:00,21.74,21.75,21.71,21.74,383600.0,12.1084,12.114,12.0917,12.1084,383600.0
2006-05-09 10:50:00,21.74,21.76,21.74,21.75,424200.0,12.1084,12.1196,12.1084,12.114,424200.0
2006-05-09 11:00:00,21.75,21.77,21.75,21.75,175400.0,12.114,12.1252,12.114,12.114,175400.0
2006-05-09 11:10:00,21.75,21.78,21.75,21.75,282000.0,12.114,12.1307,12.114,12.114,282000.0
2006-05-09 11:20:00,21.76,21.76,21.73,21.73,561600.0,12.1196,12.1196,12.1029,12.1029,561600.0
2006-05-09 11:30:00,21.73,21.75,21.73,21.75,155400.0,12.1029,12.114,12.1029,12.114,155400.0
2006-05-09 11:40:00,21.75,21.76,21.74,21.75,184600.0,12.114,12.1196,12.1084,12.114,184600.0
2006-05-09 11:50:00,21.74,21.77,21.74,21.75,152800.0,12.1084,12.1252,12.1084,12.114,152800.0
2006-05-09 12:00:00,21.75,21.76,21.74,21.75,231000.0,12.114,12.1196,12.1084,12.114,231000.0
2006-05-09 12:10:00,21.75,21.75,21.74,21.75,96800.0,12.114,12.114,12.1084,12.114,96800.0
2006-05-09 12:20:00,21.75,21.75,21.74,21.75,213000.0,12.114,12.114,12.1084,12.114,213000.0
2006-05-09 12:30:00,21.75,21.75,21.74,21.75,213400.0,12.114,12.114,12.1084,12.114,213400.0
2006-05-09 12:40:00,21.75,21.75,21.74,21.74,208600.0,12.114,12.114,12.1084,12.1084,208600.0
2006-05-09 12:50:00,21.74,21.75,21.74,21.75,196800.0,12.1084,12.114,12.1084,12.114,196800.0
2006-05-09 13:00:00,21.75,21.75,21.73,21.73,234200.0,12.114,12.114,12.1029,12.1029,234200.0
2006-05-09 13:10:00,21.73,21.75,21.73,21.74,114200.0,12.1029,12.114,12.1029,12.1084,114200.0
2006-05-09 13:20:00,21.74,21.75,21.74,21.75,166600.0,12.1084,12.114,12.1084,12.114,166600.0
2006-05-09 13:30:00,21.75,21.75,21.73,21.75,172600.0,12.114,12.114,12.1029,12.114,172600.0
2006-05-09 13:40:00,21.75,21.75,21.73,21.73,429600.0,12.114,12.114,12.1029,12.1029,429600.0
2006-05-09 13:50:00,21.73,21.75,21.73,21.74,362400.0,12.1029,12.114,12.1029,12.1084,362400.0
2006-05-09 14:00:00,21.74,21.75,21.73,21.75,341400.0,12.1084,12.114,12.1029,12.114,341400.0
2006-05-09 14:10:00,21.75,21.77,21.75,21.77,171600.0,12.114,12.1252,12.114,12.1252,171600.0
2006-05-09 14:20:00,21.77,21.78,21.76,21.77,221000.0,12.1252,12.1307,12.1196,12.1252,221000.0
2006-05-09 14:30:00,21.78,21.78,21.75,21.77,190200.0,12.1307,12.1307,12.114,12.1252,190200.0
2006-05-09 14:40:00,21.76,21.77,21.75,21.77,164200.0,12.1196,12.1252,12.114,12.1252,164200.0
2006-05-09 14:50:00,21.77,21.78,21.77,21.77,239200.0,12.1252,12.1307,12.1252,12.1252,239200.0
2006-05-09 15:00:00,21.77,21.78,21.76,21.78,277000.0,12.1252,12.1307,12.1196,12.1307,277000.0
2006-05-09 15:10:00,21.78,21.78,21.76,21.77,296800.0,12.1307,12.1307,12.1196,12.1252,296800.0
2006-05-09 15:20:00,21.77,21.81,21.76,21.8,394200.0,12.1252,12.1474,12.1196,12.1419,394200.0
2006-05-09 15:30:00,21.8,21.82,21.79,21.81,405600.0,12.1419,12.153,12.1363,12.1474,405600.0
2006-05-09 15:40:00,21.81,21.83,21.81,21.81,487600.0,12.1474,12.1586,12.1474,12.1474,487600.0
2006-05-09 15:50:00,21.81,21.84,21.81,21.82,1072200.0,12.1474,12.1641,12.1474,12.153,1072200.0
2006-05-10 09:30:00,21.84,21.85,21.81,21.82,508600.0,12.1641,12.1697,12.1474,12.153,508600.0
2006-05-10 09:40:00,21.83,21.84,21.81,21.81,297600.0,12.1586,12.1641,12.1474,12.1474,297600.0
2006-05-10 09:50:00,21.81,21.82,21.8,21.81,313800.0,12.1474,12.153,12.1419,12.1474,313800.0
2006-05-10 10:00:00,21.81,21.82,21.78,21.78,428000.0,12.1474,12.153,12.1307,12.1307,428000.0
2006-05-10 10:10:00,21.78,21.8,21.75,21.8,650400.0,12.1307,12.1419,12.114,12.1419,650400.0
2006-05-10 10:20:00,21.79,21.79,21.75,21.77,240200.0,12.1363,12.1363,12.114,12.1252,240200.0
2006-05-10 10:30:00,21.76,21.79,21.75,21.78,154600.0,12.1196,12.1363,12.114,12.1307,154600.0
2006-05-10 10:40:00,21.79,21.79,21.76,21.76,154200.0,12.1363,12.1363,12.1196,12.1196,154200.0
2006-05-10 10:50:00,21.76,21.76,21.74,21.75,610600.0,12.1196,12.1196,12.1084,12.114,610600.0
2006-05-10 11:00:00,21.75,21.78,21.75,21.78,241200.0,12.114,12.1307,12.114,12.1307,241200.0
2006-05-10 11:10:00,21.78,21.78,21.76,21.77,147800.0,12.1307,12.1307,12.1196,12.1252,147800.0
2006-05-10 11:20:00,21.77,21.78,21.75,21.76,174600.0,12.1252,12.1307,12.114,12.1196,174600.0
2006-05-10 11:30:00,21.76,21.79,21.75,21.77,233600.0,12.1196,12.1363,12.114,12.1252,233600.0
2006-05-10 11:40:00,21.77,21.78,21.75,21.76,184000.0,12.1252,12.1307,12.114,12.1196,184000.0
2006-05-10 11:50:00,21.76,21.8,21.75,21.78,258000.0,12.1196,12.1419,12.114,12.1307,258000.0
2006-05-10 12:00:00,21.79,21.79,21.76,21.77,183600.0,12.1363,12.1363,12.1196,12.1252,183600.0
2006-05-10 12:10:00,21.77,21.77,21.75,21.76,160000.0,12.1252,12.1252,12.114,12.1196,160000.0
2006-05-10 12:20:00,21.76,21.77,21.75,21.75,101400.0,12.1196,12.1252,12.114,12.114,101400.0
2006-05-10 12:30:00,21.75,21.76,21.75,21.75,330200.0,12.114,12.1196,12.114,12.114,330200.0
2006-05-10 12:40:00,21.75,21.78,21.75,21.77,246600.0,12.114,12.1307,12.114,12.1252,246600.0
2006-05-10 12:50:00,21.77,21.8,21.77,21.77,304200.0,12.1252,12.1419,12.1252,12.1252,304200.0
2006-05-10 13:00:00,21.78,21.78,21.75,21.76,87000.0,12.1307,12.1307,12.114,12.1196,87000.0
2006-05-10 13:10:00,21.77,21.77,21.75,21.75,128800.0,12.1252,12.1252,12.114,12.114,128800.0
2006-05-10 13:20:00,21.75,21.77,21.75,21.77,247000.0,12.114,12.1252,12.114,12.1252,247000.0
2006-05-10 13:30:00,21.77,21.78,21.77,21.78,110200.0,12.1252,12.1307,12.1252,12.1307,110200.0
2006-05-10 13:40:00,21.78,21.78,21.77,21.77,96400.0,12.1307,12.1307,12.1252,12.1252,96400.0
2006-05-10 13:50:00,21.78,21.8,21.77,21.8,264800.0,12.1307,12.1419,12.1252,12.1419,264800.0
2006-05-10 14:00:00,21.8,21.8,21.78,21.78,335400.0,12.1419,12.1419,12.1307,12.1307,335400.0
2006-05-10 14:10:00,21.78,21.81,21.76,21.79,506200.0,12.1307,12.1474,12.1196,12.1363,506200.0
2006-05-10 14:20:00,21.78,21.84,21.75,21.76,383200.0,12.1307,12.1641,12.114,12.1196,383200.0
2006-05-10 14:30:00,21.77,21.83,21.77,21.82,369800.0,12.1252,12.1586,12.1252,12.153,369800.0
2006-05-10 14:40:00,21.82,21.88,21.8,21.84,507800.0,12.153,12.1864,12.1419,12.1641,507800.0
2006-05-10 14:50:00,21.84,21.86,21.83,21.84,452200.0,12.1641,12.1753,12.1586,12.1641,452200.0
2006-05-10 15:00:00,21.84,21.85,21.78,21.78,507200.0,12.1641,12.1697,12.1307,12.1307,507200.0
2006-05-10 15:10:00,21.78,21.79,21.75,21.78,418200.0,12.1307,12.1363,12.114,12.1307,418200.0
2006-05-10 15:20:00,21.78,21.79,21.76,21.76,312800.0,12.1307,12.1363,12.1196,12.1196,312800.0
2006-05-10 15:30:00,21.77,21.77,21.74,21.76,1371400.0,12.1252,12.1252,12.1084,12.1196,1371400.0
2006-05-10 15:40:00,21.76,21.79,21.75,21.79,592200.0,12.1196,12.1363,12.114,12.1363,592200.0
2006-05-10 15:50:00,21.79,21.82,21.77,21.79,871600.0,12.1363,12.153,12.1252,12.1363,871600.0
2006-05-11 09:30:00,21.77,21.8,21.75,21.75,347200.0,12.1252,12.1419,12.114,12.114,347200.0
2006-05-11 09:40:00,21.75,21.76,21.72,21.74,384400.0,12.114,12.1196,12.0973,12.1084,384400.0
2006-05-11 09:50:00,21.74,21.77,21.73,21.77,231200.0,12.1084,12.1252,12.1029,12.1252,231200.0
2006-05-11 10:00:00,21.77,21.78,21.76,21.78,454000.0,12.1252,12.1307,12.1196,12.1307,454000.0
2006-05-11 10:10:00,21.78,21.79,21.77,21.78,245800.0,12.1307,12.1363,12.1252,12.1307,245800.0
2006-05-11 10:20:00,21.78,21.79,21.76,21.77,230800.0,12.1307,12.1363,12.1196,12.1252,230800.0
2006-05-11 10:30:00,21.77,21.78,21.75,21.78,224000.0,12.1252,12.1307,12.114,12.1307,224000.0
2006-05-11 10:40:00,21.78,21.78,21.76,21.77,500000.0,12.1307,12.1307,12.1196,12.1252,500000.0
2006-05-11 10:50:00,21.78,21.78,21.75,21.75,246000.0,12.1307,12.1307,12.114,12.114,246000.0
2006-05-11 11:00:00,21.75,21.77,21.75,21.75,239600.0,12.114,12.1252,12.114,12.114,239600.0
2006-05-11 11:10:00,21.75,21.78,21.75,21.77,419400.0,12.114,12.1307,12.114,12.1252,419400.0
2006-05-11 11:20:00,21.77,21.79,21.75,21.76,649800.0,12.1252,12.1363,12.114,12.1196,649800.0
2006-05-11 11:30:00,21.77,21.78,21.75,21.75,414400.0,12.1252,12.1307,12.114,12.114,414400.0
2006-05-11 11:40:00,21.75,21.77,21.73,21.73,416400.0,12.114,12.1252,12.1029,12.1029,416400.0
2006-05-11 11:50:00,21.73,21.73,21.71,21.72,353000.0,12.1029,12.1029,12.0917,12.0973,353000.0
2006-05-11 12:00:00,21.72,21.73,21.7,21.7,195400.0,12.0973,12.1029,12.0862,12.0862,195400.0
2006-05-11 12:10:00,21.7,21.71,21.69,21.7,278000.0,12.0862,12.0917,12.0806,12.0862,278000.0
2006-05-11 12:20:00,21.7,21.71,21.69,21.7,147600.0,12.0862,12.0917,12.0806,12.0862,147600.0
2006-05-11 12:30:00,21.7,21.74,21.7,21.74,289000.0,12.0862,12.1084,12.0862,12.1084,289000.0
2006-05-11 12:40:00,21.74,21.74,21.72,21.72,112600.0,12.1084,12.1084,12.0973,12.0973,112600.0
2006-05-11 12:50:00,21.72,21.74,21.71,21.73,110200.0,12.0973,12.1084,12.0917,12.1029,110200.0
2006-05-11 13:00:00,21.73,21.75,21.71,21.74,192200.0,12.1029,12.114,12.0917,12.1084,192200.0
2006-05-11 13:10:00,21.73,21.75,21.72,21.73,347200.0,12.1029,12.114,12.0973,12.1029,347200.0
2006-05-11 13:20:00,21.74,21.74,21.72,21.73,225800.0,12.1084,12.1084,12.0973,12.1029,225800.0
2006-05-11 13:30:00,21.73,21.74,21.72,21.74,112200.0,12.1029,12.1084,12.0973,12.1084,112200.0
2006-05-11 13:40:00,21.74,21.75,21.72,21.75,244200.0,12.1084,12.114,12.0973,12.114,244200.0
2006-05-11 13:50:00,21.75,21.77,21.74,21.77,323000.0,12.114,12.1252,12.1084,12.1252,323000.0
2006-05-11 14:00:00,21.77,21.78,21.76,21.77,239000.0,12.1252,12.1307,12.1196,12.1252,239000.0
2006-05-11 14:10:00,21.76,21.77,21.75,21.76,219800.0,12.1196,12.1252,12.114,12.1196,219800.0
2006-05-11 14:20:00,21.77,21.77,21.74,21.74,662600.0,12.1252,12.1252,12.1084,12.1084,662600.0
2006-05-11 14:30:00,21.74,21.74,21.71,21.72,196800.0,12.1084,12.1084,12.0917,12.0973,196800.0
2006-05-11 14:40:00,21.72,21.74,21.72,21.72,848000.0,12.0973,12.1084,12.0973,12.0973,848000.0
2006-05-11 14:50:00,21.72,21.73,21.7,21.71,558800.0,12.0973,12.1029,12.0862,12.0917,558800.0
2006-05-11 15:00:00,21.71,21.73,21.68,21.69,670200.0,12.0917,12.1029,12.075,12.0806,670200.0
2006-05-11 15:10:00,21.69,21.69,21.67,21.68,827000.0,12.0806,12.0806,12.0695,12.075,827000.0
2006-05-11 15:20:00,21.68,21.69,21.66,21.66,728600.0,12.075,12.0806,12.0639,12.0639,728600.0
2006-05-11 15:30:00,21.66,21.67,21.64,21.65,552400.0,12.0639,12.0695,12.0527,12.0583,552400.0
2006-05-11 15:40:00,21.65,21.66,21.64,21.65,721800.0,12.0583,12.0639,12.0527,12.0583,721800.0
2006-05-11 15:50:00,21.65,21.74,21.65,21.7,1092600.0,12.0583,12.1084,12.0583,12.0862,1092600.0
2006-05-12 09:30:00,21.64,21.67,21.61,21.65,602000.0,12.0527,12.0695,12.036,12.0583,602000.0
2006-05-12 09:40:00,21.65,21.67,21.63,21.65,383200.0,12.0583,12.0695,12.0472,12.0583,383200.0
2006-05-12 09:50:00,21.67,21.68,21.63,21.67,372000.0,12.0695,12.075,12.0472,12.0695,372000.0
2006-05-12 10:00:00,21.67,21.7,21.61,21.63,474800.0,12.0695,12.0862,12.036,12.0472,474800.0
2006-05-12 10:10:00,21.63,21.65,21.6,21.6,758600.0,12.0472,12.0583,12.0305,12.0305,758600.0
2006-05-12 10:20:00,21.61,21.64,21.59,21.6,252400.0,12.036,12.0527,12.0249,12.0305,252400.0
2006-05-12 10:30:00,21.6,21.61,21.59,21.6,159000.0,12.0305,12.036,12.0249,12.0305,159000.0
2006-05-12 10:40:00,21.6,21.61,21.57,21.57,225000.0,12.0305,12.036,12.0138,12.0138,225000.0
2006-05-12 10:50:00,21.58,21.6,21.57,21.6,301000.0,12.0193,12.0305,12.0138,12.0305,301000.0
2006-05-12 11:00:00,21.59,21.62,21.59,21.61,211400.0,12.0249,12.0416,12.0249,12.036,211400.0
2006-05-12 11:10:00,21.61,21.65,21.58,21.62,349000.0,12.036,12.0583,12.0193,12.0416,349000.0
2006-05-12 11:20:00,21.63,21.65,21.61,21.63,209600.0,12.0472,12.0583,12.036,12.0472,209600.0
2006-05-12 11:30:00,21.63,21.64,21.6,21.64,404600.0,12.0472,12.0527,12.0305,12.0527,404600.0
2006-05-12 11:40:00,21.63,21.65,21.61,21.64,221600.0,12.0472,12.0583,12.036,12.0527,221600.0
2006-05-12 11:50:00,21.65,21.65,21.62,21.64,201600.0,12.0583,12.0583,12.0416,12.0527,201600.0
2006-05-12 12:00:00,21.64,21.67,21.62,21.63,164600.0,12.0527,12.0695,12.0416,12.0472,164600.0
2006-05-12 12:10:00,21.63,21.65,21.63,21.64,143400.0,12.0472,12.0583,12.0472,12.0527,143400.0
2006-05-12 12:20:00,21.64,21.65,21.63,21.64,88800.0,12.0527,12.0583,12.0472,12.0527,88800.0
2006-05-12 12:30:00,21.64,21.64,21.63,21.63,299200.0,12.0527,12.0527,12.0472,12.0472,299200.0
2006-05-12 12:40:00,21.63,21.65,21.63,21.64,275200.0,12.0472,12.0583,12.0472,12.0527,275200.0
2006-05-12 12:50:00,21.64,21.64,21.6,21.63,635800.0,12.0527,12.0527,12.0305,12.0472,635800.0
2006-05-12 13:00:00,21.64,21.65,21.63,21.64,777400.0,12.0527,12.0583,12.0472,12.0527,777400.0
2006-05-12 13:10:00,21.64,21.65,21.63,21.64,835600.0,12.0527,12.0583,12.0472,12.0527,835600.0
2006-05-12 13:20:00,21.63,21.65,21.6,21.61,531000.0,12.0472,12.0583,12.0305,12.036,531000.0
2006-05-12 13:30:00,21.61,21.65,21.6,21.63,202200.0,12.036,12.0583,12.0305,12.0472,202200.0
2006-05-12 13:40:00,21.63,21.63,21.59,21.59,197600.0,12.0472,12.0472,12.0249,12.0249,197600.0
2006-05-12 13:50:00,21.59,21.6,21.58,21.58,175000.0,12.0249,12.0305,12.0193,12.0193,175000.0
2006-05-12 14:00:00,21.58,21.61,21.58,21.59,199000.0,12.0193,12.036,12.0193,12.0249,199000.0
2006-05-12 14:10:00,21.58,21.65,21.58,21.61,212800.0,12.0193,12.0583,12.0193,12.036,212800.0
2006-05-12 14:20:00,21.61,21.62,21.59,21.59,237800.0,12.036,12.0416,12.0249,12.0249,237800.0
2006-05-12 14:30:00,21.59,21.6,21.58,21.6,271200.0,12.0249,12.0305,12.0193,12.0305,271200.0
2006-05-12 14:40:00,21.6,21.62,21.59,21.6,311200.0,12.0305,12.0416,12.0249,12.0305,311200.0
2006-05-12 14:50:00,21.59,21.6,21.56,21.57,506800.0,12.0249,12.0305,12.0082,12.0138,506800.0
2006-05-12 15:00:00,21.56,21.58,21.56,21.58,576800.0,12.0082,12.0193,12.0082,12.0193,576800.0
2006-05-12 15:10:00,21.58,21.59,21.57,21.58,453000.0,12.0193,12.0249,12.0138,12.0193,453000.0
2006-05-12 15:20:00,21.58,21.6,21.58,21.59,206600.0,12.0193,12.0305,12.0193,12.0249,206600.0
2006-05-12 15:30:00,21.59,21.59,21.56,21.57,541200.0,12.0249,12.0249,12.0082,12.0138,541200.0
2006-05-12 15:40:00,21.58,21.6,21.57,21.59,439800.0,12.0193,12.0305,12.0138,12.0249,439800.0
2006-05-12 15:50:00,21.58,21.6,21.57,21.59,794800.0,12.0193,12.0305,12.0138,12.0249,794800.0
2006-05-15 09:30:00,21.6,21.63,21.53,21.63,1436600.0,12.0305,12.0472,11.9915,12.0472,1436600.0
2006-05-15 09:40:00,21.63,21.68,21.63,21.67,458200.0,12.0472,12.075,12.0472,12.0695,458200.0
2006-05-15 09:50:00,21.58,21.7,21.58,21.68,374800.0,12.0193,12.0862,12.0193,12.075,374800.0
2006-05-15 10:00:00,21.68,21.71,21.63,21.71,443400.0,12.075,12.0917,12.0472,12.0917,443400.0
2006-05-15 10:10:00,21.71,21.74,21.68,21.74,412800.0,12.0917,12.1084,12.075,12.1084,412800.0
2006-05-15 10:20:00,21.74,21.75,21.66,21.7,290400.0,12.1084,12.114,12.0639,12.0862,290400.0
2006-05-15 10:30:00,21.7,21.71,21.67,21.68,231200.0,12.0862,12.0917,12.0695,12.075,231200.0
2006-05-15 10:40:00,21.69,21.72,21.68,21.68,241800.0,12.0806,12.0973,12.075,12.075,241800.0
2006-05-15 10:50:00,21.69,21.7,21.64,21.64,207400.0,12.0806,12.0862,12.0527,12.0527,207400.0
2006-05-15 11:00:00,21.64,21.68,21.63,21.66,395600.0,12.0527,12.075,12.0472,12.0639,395600.0
2006-05-15 11:10:00,21.65,21.68,21.65,21.66,145200.0,12.0583,12.075,12.0583,12.0639,145200.0
2006-05-15 11:20:00,21.67,21.68,21.65,21.66,210000.0,12.0695,12.075,12.0583,12.0639,210000.0
2006-05-15 11:30:00,21.65,21.68,21.65,21.68,177800.0,12.0583,12.075,12.0583,12.075,177800.0
2006-05-15 11:40:00,21.68,21.69,21.66,21.68,110000.0,12.075,12.0806,12.0639,12.075,110000.0
2006-05-15 11:50:00,21.68,21.7,21.68,21.69,176600.0,12.075,12.0862,12.075,12.0806,176600.0
2006-05-15 12:00:00,21.7,21.7,21.67,21.68,164600.0,12.0862,12.0862,12.0695,12.075,164600.0
2006-05-15 12:10:00,21.68,21.68,21.65,21.65,109400.0,12.075,12.075,12.0583,12.0583,109400.0
2006-05-15 12:20:00,21.65,21.66,21.64,21.66,158800.0,12.0583,12.0639,12.0527,12.0639,158800.0
2006-05-15 12:30:00,21.66,21.68,21.65,21.68,123200.0,12.0639,12.075,12.0583,12.075,123200.0
2006-05-15 12:40:00,21.68,21.68,21.66,21.67,146200.0,12.075,12.075,12.0639,12.0695,146200.0
2006-05-15 12:50:00,21.67,21.67,21.66,21.67,90400.0,12.0695,12.0695,12.0639,12.0695,90400.0
2006-05-15 13:00:00,21.67,21.67,21.65,21.66,285400.0,12.0695,12.0695,12.0583,12.0639,285400.0
2006-05-15 13:10:00,21.66,21.68,21.66,21.67,192200.0,12.0639,12.075,12.0639,12.0695,192200.0
2006-05-15 13:20:00,21.67,21.67,21.63,21.66,248600.0,12.0695,12.0695,12.0472,12.0639,248600.0
2006-05-15 13:30:00,21.66,21.67,21.65,21.67,208600.0,12.0639,12.0695,12.0583,12.0695,208600.0
2006-05-15 13:40:00,21.67,21.71,21.67,21.7,285600.0,12.0695,12.0917,12.0695,12.0862,285600.0
2006-05-15 13:50:00,21.7,21.73,21.67,21.73,405600.0,12.0862,12.1029,12.0695,12.1029,405600.0
2006-05-15 14:00:00,21.73,21.78,21.73,21.77,451600.0,12.1029,12.1307,12.1029,12.1252,451600.0
2006-05-15 14:10:00,21.77,21.79,21.74,21.75,317600.0,12.1252,12.1363,12.1084,12.114,317600.0
2006-05-15 14:20:00,21.76,21.83,21.76,21.83,479800.0,12.1196,12.1586,12.1196,12.1586,479800.0
2006-05-15 14:30:00,21.83,21.88,21.82,21.88,748400.0,12.1586,12.1864,12.153,12.1864,748400.0
2006-05-15 14:40:00,21.87,21.88,21.83,21.85,417600.0,12.1808,12.1864,12.1586,12.1697,417600.0
2006-05-15 14:50:00,21.85,21.89,21.85,21.86,363800.0,12.1697,12.192,12.1697,12.1753,363800.0
2006-05-15 15:00:00,21.86,21.92,21.86,21.92,602600.0,12.1753,12.2087,12.1753,12.2087,602600.0
2006-05-15 15:10:00,21.92,21.99,21.85,21.97,1439400.0,12.2087,12.2477,12.1697,12.2365,1439400.0
2006-05-15 15:20:00,21.97,22.0,21.96,21.98,1467200.0,12.2365,12.2533,12.231,12.2421,1467200.0
2006-05-15 15:30:00,21.98,21.99,21.95,21.95,1061600.0,12.2421,12.2477,12.2254,12.2254,1061600.0
2006-05-15 15:40:00,21.95,21.96,21.94,21.95,944800.0,12.2254,12.231,12.2198,12.2254,944800.0
2006-05-15 15:50:00,21.95,21.98,21.95,21.97,960000.0,12.2254,12.2421,12.2254,12.2365,960000.0
2006-05-16 09:30:00,22.07,22.07,22.0,22.03,876000.0,12.2922,12.2922,12.2533,12.27,876000.0
2006-05-16 09:40:00,22.05,22.1,22.03,22.08,808600.0,12.2811,12.309,12.27,12.2978,808600.0
2006-05-16 09:50:00,22.08,22.1,22.05,22.08,824800.0,12.2978,12.309,12.2811,12.2978,824800.0
2006-05-16 10:00:00,22.07,22.09,22.06,22.06,471400.0,12.2922,12.3034,12.2867,12.2867,471400.0
2006-05-16 10:10:00,22.06,22.07,22.02,22.03,927400.0,12.2867,12.2922,12.2644,12.27,927400.0
2006-05-16 10:20:00,22.03,22.06,22.02,22.05,455800.0,12.27,12.2867,12.2644,12.2811,455800.0
2006-05-16 10:30:00,22.05,22.06,22.03,22.04,323000.0,12.2811,12.2867,12.27,12.2755,323000.0
2006-05-16 10:40:00,22.04,22.07,22.03,22.07,212400.0,12.2755,12.2922,12.27,12.2922,212400.0
2006-05-16 10:50:00,22.07,22.07,22.04,22.05,367000.0,12.2922,12.2922,12.2755,12.2811,367000.0
2006-05-16 11:00:00,22.05,22.08,22.04,22.07,324400.0,12.2811,12.2978,12.2755,12.2922,324400.0
2006-05-16 11:10:00,22.06,22.08,22.05,22.07,237600.0,12.2867,12.2978,12.2811,12.2922,237600.0
2006-05-16 11:20:00,22.07,22.07,22.05,22.07,506200.0,12.2922,12.2922,12.2811,12.2922,506200.0
2006-05-16 11:30:00,22.07,22.1,22.06,22.08,527000.0,12.2922,12.309,12.2867,12.2978,527000.0
2006-05-16 11:40:00,22.09,22.09,22.05,22.07,411200.0,12.3034,12.3034,12.2811,12.2922,411200.0
2006-05-16 11:50:00,22.06,22.07,22.05,22.06,139600.0,12.2867,12.2922,12.2811,12.2867,139600.0
2006-05-16 12:00:00,22.06,22.07,22.03,22.03,197200.0,12.2867,12.2922,12.27,12.27,197200.0
2006-05-16 12:10:00,22.04,22.04,22.03,22.04,170600.0,12.2755,12.2755,12.27,12.2755,170600.0
2006-05-16 12:20:00,22.04,22.05,22.03,22.04,149200.0,12.2755,12.2811,12.27,12.2755,149200.0
2006-05-16 12:30:00,22.04,22.09,22.04,22.07,390200.0,12.2755,12.3034,12.2755,12.2922,390200.0
2006-05-16 12:40:00,22.07,22.08,22.04,22.04,171000.0,12.2922,12.2978,12.2755,12.2755,171000.0
2006-05-16 12:50:00,22.04,22.07,22.04,22.06,212200.0,12.2755,12.2922,12.2755,12.2867,212200.0
2006-05-16 13:00:00,22.07,22.07,22.03,22.05,257800.0,12.2922,12.2922,12.27,12.2811,257800.0
2006-05-16 13:10:00,22.05,22.05,22.02,22.02,277800.0,12.2811,12.2811,12.2644,12.2644,277800.0
2006-05-16 13:20:00,22.02,22.03,22.01,22.03,292800.0,12.2644,12.27,12.2588,12.27,292800.0
2006-05-16 13:30:00,22.03,22.03,22.02,22.03,419000.0,12.27,12.27,12.2644,12.27,419000.0
2006-05-16 13:40:00,22.03,22.03,22.0,22.02,314200.0,12.27,12.27,12.2533,12.2644,314200.0
2006-05-16 13:50:00,22.01,22.02,22.01,22.02,140800.0,12.2588,12.2644,12.2588,12.2644,140800.0
2006-05-16 14:00:00,22.02,22.02,21.99,22.0,267000.0,12.2644,12.2644,12.2477,12.2533,267000.0
2006-05-16 14:10:00,22.0,22.0,21.98,22.0,290800.0,12.2533,12.2533,12.2421,12.2533,290800.0
2006-05-16 14:20:00,21.99,22.0,21.96,21.99,284600.0,12.2477,12.2533,12.231,12.2477,284600.0
2006-05-16 14:30:00,22.0,22.0,21.99,21.99,254000.0,12.2533,12.2533,12.2477,12.2477,254000.0
2006-05-16 14:40:00,21.99,22.0,21.95,21.96,294600.0,12.2477,12.2533,12.2254,12.231,294600.0
2006-05-16 14:50:00,21.96,21.96,21.9,21.9,370600.0,12.231,12.231,12.1976,12.1976,370600.0
2006-05-16 15:00:00,21.9,21.91,21.89,21.89,585600.0,12.1976,12.2031,12.192,12.192,585600.0
2006-05-16 15:10:00,21.89,21.9,21.83,21.83,751400.0,12.192,12.1976,12.1586,12.1586,751400.0
2006-05-16 15:20:00,21.83,21.86,21.82,21.86,592000.0,12.1586,12.1753,12.153,12.1753,592000.0
2006-05-16 15:30:00,21.86,21.93,21.86,21.93,638600.0,12.1753,12.2143,12.1753,12.2143,638600.0
2006-05-16 15:40:00,21.93,21.93,21.91,21.92,713800.0,12.2143,12.2143,12.2031,12.2087,713800.0
2006-05-16 15:50:00,21.92,21.95,21.91,21.93,838200.0,12.2087,12.2254,12.2031,12.2143,838200.0
2006-05-17 09:30:00,21.88,21.92,21.84,21.89,422400.0,12.1864,12.2087,12.1641,12.192,422400.0
2006-05-17 09:40:00,21.9,21.97,21.88,21.96,411200.0,12.1976,12.2365,12.1864,12.231,411200.0
2006-05-17 09:50:00,21.97,21.98,21.9,21.92,628000.0,12.2365,12.2421,12.1976,12.2087,628000.0
2006-05-17 10:00:00,21.93,21.93,21.88,21.91,438000.0,12.2143,12.2143,12.1864,12.2031,438000.0
2006-05-17 10:10:00,21.92,21.92,21.89,21.9,260600.0,12.2087,12.2087,12.192,12.1976,260600.0
2006-05-17 10:20:00,21.9,21.93,21.89,21.91,229000.0,12.1976,12.2143,12.192,12.2031,229000.0
2006-05-17 10:30:00,21.91,21.93,21.9,21.91,354200.0,12.2031,12.2143,12.1976,12.2031,354200.0
2006-05-17 10:40:00,21.91,21.96,21.91,21.95,598000.0,12.2031,12.231,12.2031,12.2254,598000.0
2006-05-17 10:50:00,21.95,21.99,21.93,21.98,340200.0,12.2254,12.2477,12.2143,12.2421,340200.0
2006-05-17 11:00:00,21.98,21.98,21.94,21.95,611000.0,12.2421,12.2421,12.2198,12.2254,611000.0
2006-05-17 11:10:00,21.95,21.96,21.91,21.93,371800.0,12.2254,12.231,12.2031,12.2143,371800.0
2006-05-17 11:20:00,21.93,21.95,21.83,21.84,714800.0,12.2143,12.2254,12.1586,12.1641,714800.0
2006-05-17 11:30:00,21.83,21.89,21.78,21.88,533400.0,12.1586,12.192,12.1307,12.1864,533400.0
2006-05-17 11:40:00,21.88,21.91,21.86,21.9,657400.0,12.1864,12.2031,12.1753,12.1976,657400.0
2006-05-17 11:50:00,21.9,21.92,21.89,21.89,278000.0,12.1976,12.2087,12.192,12.192,278000.0
2006-05-17 12:00:00,21.89,21.92,21.88,21.9,224800.0,12.192,12.2087,12.1864,12.1976,224800.0
2006-05-17 12:10:00,21.9,21.93,21.9,21.92,145000.0,12.1976,12.2143,12.1976,12.2087,145000.0
2006-05-17 12:20:00,21.92,21.92,21.85,21.86,317600.0,12.2087,12.2087,12.1697,12.1753,317600.0
2006-05-17 12:30:00,21.86,21.89,21.85,21.88,174000.0,12.1753,12.192,12.1697,12.1864,174000.0
2006-05-17 12:40:00,21.89,21.89,21.84,21.85,321600.0,12.192,12.192,12.1641,12.1697,321600.0
2006-05-17 12:50:00,21.85,21.89,21.81,21.88,330000.0,12.1697,12.192,12.1474,12.1864,330000.0
2006-05-17 13:00:00,21.89,21.91,21.82,21.82,257400.0,12.192,12.2031,12.153,12.153,257400.0
2006-05-17 13:10:00,21.82,21.83,21.78,21.83,211600.0,12.153,12.1586,12.1307,12.1586,211600.0
2006-05-17 13:20:00,21.82,21.83,21.79,21.81,287800.0,12.153,12.1586,12.1363,12.1474,287800.0
2006-05-17 13:30:00,21.81,21.89,21.81,21.82,169600.0,12.1474,12.192,12.1474,12.153,169600.0
2006-05-17 13:40:00,21.82,21.84,21.81,21.83,344000.0,12.153,12.1641,12.1474,12.1586,344000.0
2006-05-17 13:50:00,21.83,21.84,21.79,21.79,326200.0,12.1586,12.1641,12.1363,12.1363,326200.0
2006-05-17 14:00:00,21.79,21.79,21.77,21.78,337600.0,12.1363,12.1363,12.1252,12.1307,337600.0
2006-05-17 14:10:00,21.78,21.79,21.71,21.71,533200.0,12.1307,12.1363,12.0917,12.0917,533200.0
2006-05-17 14:20:00,21.71,21.72,21.7,21.71,651600.0,12.0917,12.0973,12.0862,12.0917,651600.0
2006-05-17 14:30:00,21.71,21.72,21.67,21.68,601600.0,12.0917,12.0973,12.0695,12.075,601600.0
2006-05-17 14:40:00,21.68,21.69,21.61,21.61,641000.0,12.075,12.0806,12.036,12.036,641000.0
2006-05-17 14:50:00,21.61,21.68,21.6,21.67,461400.0,12.036,12.075,12.0305,12.0695,461400.0
2006-05-17 15:00:00,21.67,21.81,21.67,21.78,891600.0,12.0695,12.1474,12.0695,12.1307,891600.0
2006-05-17 15:10:00,21.78,21.83,21.77,21.82,571000.0,12.1307,12.1586,12.1252,12.153,571000.0
2006-05-17 15:20:00,21.82,21.84,21.8,21.83,356400.0,12.153,12.1641,12.1419,12.1586,356400.0
2006-05-17 15:30:00,21.83,21.85,21.82,21.84,423800.0,12.1586,12.1697,12.153,12.1641,423800.0
2006-05-17 15:40:00,21.84,21.84,21.79,21.79,744000.0,12.1641,12.1641,12.1363,12.1363,744000.0
2006-05-17 15:50:00,21.8,21.81,21.76,21.78,958000.0,12.1419,12.1474,12.1196,12.1307,958000.0
2006-05-18 09:30:00,21.79,21.83,21.76,21.81,493800.0,12.1363,12.1586,12.1196,12.1474,493800.0
2006-05-18 09:40:00,21.82,21.82,21.77,21.78,273200.0,12.153,12.153,12.1252,12.1307,273200.0
2006-05-18 09:50:00,21.78,21.83,21.76,21.82,231200.0,12.1307,12.1586,12.1196,12.153,231200.0
2006-05-18 10:00:00,21.82,21.86,21.81,21.85,397600.0,12.153,12.1753,12.1474,12.1697,397600.0
2006-05-18 10:10:00,21.85,21.88,21.84,21.86,617400.0,12.1697,12.1864,12.1641,12.1753,617400.0
2006-05-18 10:20:00,21.86,21.9,21.84,21.86,269000.0,12.1753,12.1976,12.1641,12.1753,269000.0
2006-05-18 10:30:00,21.86,21.88,21.85,21.85,197200.0,12.1753,12.1864,12.1697,12.1697,197200.0
2006-05-18 10:40:00,21.86,21.86,21.83,21.84,287200.0,12.1753,12.1753,12.1586,12.1641,287200.0
2006-05-18 10:50:00,21.83,21.84,21.82,21.83,328200.0,12.1586,12.1641,12.153,12.1586,328200.0
2006-05-18 11:00:00,21.82,21.84,21.82,21.82,538400.0,12.153,12.1641,12.153,12.153,538400.0
2006-05-18 11:10:00,21.83,21.84,21.81,21.82,345400.0,12.1586,12.1641,12.1474,12.153,345400.0
2006-05-18 11:20:00,21.83,21.94,21.82,21.93,327800.0,12.1586,12.2198,12.153,12.2143,327800.0
2006-05-18 11:30:00,21.93,21.93,21.9,21.91,256000.0,12.2143,12.2143,12.1976,12.2031,256000.0
2006-05-18 11:40:00,21.91,21.93,21.87,21.92,133600.0,12.2031,12.2143,12.1808,12.2087,133600.0
2006-05-18 11:50:00,21.92,21.92,21.88,21.9,388600.0,12.2087,12.2087,12.1864,12.1976,388600.0
2006-05-18 12:00:00,21.9,21.95,21.87,21.95,328400.0,12.1976,12.2254,12.1808,12.2254,328400.0
2006-05-18 12:10:00,21.95,21.95,21.89,21.89,259800.0,12.2254,12.2254,12.192,12.192,259800.0
2006-05-18 12:20:00,21.89,21.93,21.88,21.92,231800.0,12.192,12.2143,12.1864,12.2087,231800.0
2006-05-18 12:30:00,21.92,21.95,21.92,21.93,207000.0,12.2087,12.2254,12.2087,12.2143,207000.0
2006-05-18 12:40:00,21.93,21.96,21.92,21.95,382600.0,12.2143,12.231,12.2087,12.2254,382600.0
2006-05-18 12:50:00,21.95,21.96,21.93,21.95,153600.0,12.2254,12.231,12.2143,12.2254,153600.0
2006-05-18 13:00:00,21.95,21.95,21.91,21.92,404000.0,12.2254,12.2254,12.2031,12.2087,404000.0
2006-05-18 13:10:00,21.92,21.93,21.9,21.93,372000.0,12.2087,12.2143,12.1976,12.2143,372000.0
2006-05-18 13:20:00,21.93,21.95,21.92,21.93,265800.0,12.2143,12.2254,12.2087,12.2143,265800.0
2006-05-18 13:30:00,21.93,21.94,21.91,21.92,267000.0,12.2143,12.2198,12.2031,12.2087,267000.0
2006-05-18 13:40:00,21.92,21.93,21.89,21.91,176400.0,12.2087,12.2143,12.192,12.2031,176400.0
2006-05-18 13:50:00,21.91,21.91,21.88,21.89,165400.0,12.2031,12.2031,12.1864,12.192,165400.0
2006-05-18 14:00:00,21.9,21.9,21.88,21.88,316600.0,12.1976,12.1976,12.1864,12.1864,316600.0
2006-05-18 14:10:00,21.88,21.88,21.85,21.85,440000.0,12.1864,12.1864,12.1697,12.1697,440000.0
2006-05-18 14:20:00,21.85,21.89,21.85,21.86,222400.0,12.1697,12.192,12.1697,12.1753,222400.0
2006-05-18 14:30:00,21.86,21.88,21.85,21.86,232800.0,12.1753,12.1864,12.1697,12.1753,232800.0
2006-05-18 14:40:00,21.86,21.88,21.85,21.86,170600.0,12.1753,12.1864,12.1697,12.1753,170600.0
2006-05-18 14:50:00,21.86,21.86,21.81,21.85,318000.0,12.1753,12.1753,12.1474,12.1697,318000.0
2006-05-18 15:00:00,21.85,21.87,21.85,21.86,462400.0,12.1697,12.1808,12.1697,12.1753,462400.0
2006-05-18 15:10:00,21.86,21.87,21.85,21.86,349600.0,12.1753,12.1808,12.1697,12.1753,349600.0
2006-05-18 15:20:00,21.86,21.86,21.8,21.84,382000.0,12.1753,12.1753,12.1419,12.1641,382000.0
2006-05-18 15:30:00,21.83,21.85,21.75,21.75,462800.0,12.1586,12.1697,12.114,12.114,462800.0
2006-05-18 15:40:00,21.75,21.76,21.68,21.71,1195400.0,12.114,12.1196,12.075,12.0917,1195400.0
2006-05-18 15:50:00,21.71,21.78,21.71,21.78,1065800.0,12.0917,12.1307,12.0917,12.1307,1065800.0
2006-05-19 09:30:00,21.87,21.88,21.8,21.8,2597600.0,12.1808,12.1864,12.1419,12.1419,2597600.0
2006-05-19 09:40:00,21.8,21.83,21.79,21.81,320800.0,12.1419,12.1586,12.1363,12.1474,320800.0
2006-05-19 09:50:00,21.81,21.83,21.8,21.81,381000.0,12.1474,12.1586,12.1419,12.1474,381000.0
2006-05-19 10:00:00,21.81,21.82,21.78,21.79,365200.0,12.1474,12.153,12.1307,12.1363,365200.0
2006-05-19 10:10:00,21.79,21.8,21.77,21.79,228600.0,12.1363,12.1419,12.1252,12.1363,228600.0
2006-05-19 10:20:00,21.78,21.8,21.75,21.77,311600.0,12.1307,12.1419,12.114,12.1252,311600.0
2006-05-19 10:30:00,21.77,21.8,21.76,21.8,237800.0,12.1252,12.1419,12.1196,12.1419,237800.0
2006-05-19 10:40:00,21.8,21.82,21.78,21.8,225200.0,12.1419,12.153,12.1307,12.1419,225200.0
2006-05-19 10:50:00,21.8,21.8,21.78,21.79,168600.0,12.1419,12.1419,12.1307,12.1363,168600.0
2006-05-19 11:00:00,21.79,21.79,21.73,21.74,320600.0,12.1363,12.1363,12.1029,12.1084,320600.0
2006-05-19 11:10:00,21.73,21.73,21.64,21.72,471000.0,12.1029,12.1029,12.0527,12.0973,471000.0
2006-05-19 11:20:00,21.73,21.8,21.73,21.75,385400.0,12.1029,12.1419,12.1029,12.114,385400.0
2006-05-19 11:30:00,21.74,21.76,21.67,21.7,283200.0,12.1084,12.1196,12.0695,12.0862,283200.0
2006-05-19 11:40:00,21.68,21.72,21.68,21.71,160000.0,12.075,12.0973,12.075,12.0917,160000.0
2006-05-19 11:50:00,21.71,21.72,21.68,21.71,203200.0,12.0917,12.0973,12.075,12.0917,203200.0
2006-05-19 12:00:00,21.71,21.73,21.7,21.73,476200.0,12.0917,12.1029,12.0862,12.1029,476200.0
2006-05-19 12:10:00,21.73,21.75,21.71,21.74,363400.0,12.1029,12.114,12.0917,12.1084,363400.0
2006-05-19 12:20:00,21.73,21.74,21.7,21.71,392000.0,12.1029,12.1084,12.0862,12.0917,392000.0
2006-05-19 12:30:00,21.72,21.75,21.71,21.74,375400.0,12.0973,12.114,12.0917,12.1084,375400.0
2006-05-19 12:40:00,21.74,21.75,21.71,21.72,631200.0,12.1084,12.114,12.0917,12.0973,631200.0
2006-05-19 12:50:00,21.72,21.73,21.71,21.72,198800.0,12.0973,12.1029,12.0917,12.0973,198800.0
2006-05-19 13:00:00,21.72,21.75,21.72,21.73,403400.0,12.0973,12.114,12.0973,12.1029,403400.0
2006-05-19 13:10:00,21.73,21.77,21.73,21.77,149800.0,12.1029,12.1252,12.1029,12.1252,149800.0
2006-05-19 13:20:00,21.77,21.8,21.75,21.79,391600.0,12.1252,12.1419,12.114,12.1363,391600.0
2006-05-19 13:30:00,21.79,21.81,21.78,21.79,236600.0,12.1363,12.1474,12.1307,12.1363,236600.0
2006-05-19 13:40:00,21.79,21.84,21.78,21.83,351400.0,12.1363,12.1641,12.1307,12.1586,351400.0
2006-05-19 13:50:00,21.83,21.84,21.7,21.82,240400.0,12.1586,12.1641,12.0862,12.153,240400.0
2006-05-19 14:00:00,21.82,21.83,21.8,21.81,209000.0,12.153,12.1586,12.1419,12.1474,209000.0
2006-05-19 14:10:00,21.81,21.82,21.76,21.77,131000.0,12.1474,12.153,12.1196,12.1252,131000.0
2006-05-19 14:20:00,21.78,21.78,21.75,21.78,68600.0,12.1307,12.1307,12.114,12.1307,68600.0
2006-05-19 14:30:00,21.78,21.79,21.73,21.75,185600.0,12.1307,12.1363,12.1029,12.114,185600.0
2006-05-19 14:40:00,21.75,21.79,21.75,21.77,164600.0,12.114,12.1363,12.114,12.1252,164600.0
2006-05-19 14:50:00,21.75,21.77,21.74,21.75,426800.0,12.114,12.1252,12.1084,12.114,426800.0
2006-05-19 15:00:00,21.75,21.78,21.74,21.75,398400.0,12.114,12.1307,12.1084,12.114,398400.0
2006-05-19 15:10:00,21.76,21.84,21.73,21.77,390000.0,12.1196,12.1641,12.1029,12.1252,390000.0
2006-05-19 15:20:00,21.77,21.8,21.75,21.8,353400.0,12.1252,12.1419,12.114,12.1419,353400.0
2006-05-19 15:30:00,21.8,21.81,21.77,21.79,448200.0,12.1419,12.1474,12.1252,12.1363,448200.0
2006-05-19 15:40:00,21.8,21.84,21.77,21.82,386400.0,12.1419,12.1641,12.1252,12.153,386400.0
2006-05-19 15:50:00,21.82,21.85,21.81,21.83,917600.0,12.153,12.1697,12.1474,12.1586,917600.0
2006-05-22 09:30:00,21.78,21.86,21.77,21.86,547400.0,12.1307,12.1753,12.1252,12.1753,547400.0
2006-05-22 09:40:00,21.86,21.86,21.82,21.85,323800.0,12.1753,12.1753,12.153,12.1697,323800.0
2006-05-22 09:50:00,21.82,21.86,21.8,21.84,558000.0,12.153,12.1753,12.1419,12.1641,558000.0
2006-05-22 10:00:00,21.84,21.86,21.83,21.85,404400.0,12.1641,12.1753,12.1586,12.1697,404400.0
2006-05-22 10:10:00,21.85,21.86,21.83,21.85,312600.0,12.1697,12.1753,12.1586,12.1697,312600.0
2006-05-22 10:20:00,21.85,21.86,21.84,21.85,416400.0,12.1697,12.1753,12.1641,12.1697,416400.0
2006-05-22 10:30:00,21.85,21.86,21.81,21.82,356200.0,12.1697,12.1753,12.1474,12.153,356200.0
2006-05-22 10:40:00,21.81,21.83,21.8,21.83,203000.0,12.1474,12.1586,12.1419,12.1586,203000.0
2006-05-22 10:50:00,21.83,21.86,21.82,21.84,318400.0,12.1586,12.1753,12.153,12.1641,318400.0
2006-05-22 11:00:00,21.84,21.85,21.83,21.84,456800.0,12.1641,12.1697,12.1586,12.1641,456800.0
2006-05-22 11:10:00,21.84,21.84,21.81,21.82,291800.0,12.1641,12.1641,12.1474,12.153,291800.0
2006-05-22 11:20:00,21.82,21.84,21.81,21.82,349400.0,12.153,12.1641,12.1474,12.153,349400.0
2006-05-22 11:30:00,21.82,21.84,21.8,21.8,476000.0,12.153,12.1641,12.1419,12.1419,476000.0
2006-05-22 11:40:00,21.8,21.81,21.73,21.74,400600.0,12.1419,12.1474,12.1029,12.1084,400600.0
2006-05-22 11:50:00,21.74,21.84,21.7,21.83,692400.0,12.1084,12.1641,12.0862,12.1586,692400.0
2006-05-22 12:00:00,21.83,21.86,21.81,21.84,344800.0,12.1586,12.1753,12.1474,12.1641,344800.0
2006-05-22 12:10:00,21.84,21.85,21.79,21.79,254600.0,12.1641,12.1697,12.1363,12.1363,254600.0
2006-05-22 12:20:00,21.79,21.79,21.71,21.73,595400.0,12.1363,12.1363,12.0917,12.1029,595400.0
2006-05-22 12:30:00,21.74,21.75,21.71,21.75,356800.0,12.1084,12.114,12.0917,12.114,356800.0
2006-05-22 12:40:00,21.74,21.75,21.71,21.73,228400.0,12.1084,12.114,12.0917,12.1029,228400.0
2006-05-22 12:50:00,21.73,21.75,21.7,21.73,337400.0,12.1029,12.114,12.0862,12.1029,337400.0
2006-05-22 13:00:00,21.73,21.75,21.69,21.74,320200.0,12.1029,12.114,12.0806,12.1084,320200.0
2006-05-22 13:10:00,21.74,21.75,21.72,21.72,184600.0,12.1084,12.114,12.0973,12.0973,184600.0
2006-05-22 13:20:00,21.72,21.77,21.72,21.75,184600.0,12.0973,12.1252,12.0973,12.114,184600.0
2006-05-22 13:30:00,21.75,21.77,21.74,21.77,126400.0,12.114,12.1252,12.1084,12.1252,126400.0
2006-05-22 13:40:00,21.77,21.77,21.74,21.77,252400.0,12.1252,12.1252,12.1084,12.1252,252400.0
2006-05-22 13:50:00,21.77,21.78,21.75,21.75,197400.0,12.1252,12.1307,12.114,12.114,197400.0
2006-05-22 14:00:00,21.75,21.75,21.7,21.73,330000.0,12.114,12.114,12.0862,12.1029,330000.0
2006-05-22 14:10:00,21.72,21.81,21.71,21.8,494000.0,12.0973,12.1474,12.0917,12.1419,494000.0
2006-05-22 14:20:00,21.8,21.83,21.79,21.82,330600.0,12.1419,12.1586,12.1363,12.153,330600.0
2006-05-22 14:30:00,21.82,21.82,21.8,21.82,253400.0,12.153,12.153,12.1419,12.153,253400.0
2006-05-22 14:40:00,21.82,21.82,21.78,21.79,310600.0,12.153,12.153,12.1307,12.1363,310600.0
2006-05-22 14:50:00,21.8,21.8,21.77,21.79,243000.0,12.1419,12.1419,12.1252,12.1363,243000.0
2006-05-22 15:00:00,21.79,21.81,21.78,21.81,236800.0,12.1363,12.1474,12.1307,12.1474,236800.0
2006-05-22 15:10:00,21.81,21.83,21.79,21.8,361800.0,12.1474,12.1586,12.1363,12.1419,361800.0
2006-05-22 15:20:00,21.8,21.85,21.8,21.82,353600.0,12.1419,12.1697,12.1419,12.153,353600.0
2006-05-22 15:30:00,21.82,21.85,21.81,21.85,434800.0,12.153,12.1697,12.1474,12.1697,434800.0
2006-05-22 15:40:00,21.84,21.85,21.78,21.8,686200.0,12.1641,12.1697,12.1307,12.1419,686200.0
2006-05-22 15:50:00,21.81,21.82,21.78,21.81,1183800.0,12.1474,12.153,12.1307,12.1474,1183800.0
2006-05-23 09:30:00,21.86,21.86,21.83,21.85,757200.0,12.1753,12.1753,12.1586,12.1697,757200.0
2006-05-23 09:40:00,21.85,21.85,21.81,21.82,394800.0,12.1697,12.1697,12.1474,12.153,394800.0
2006-05-23 09:50:00,21.82,21.83,21.76,21.8,346600.0,12.153,12.1586,12.1196,12.1419,346600.0
2006-05-23 10:00:00,21.8,21.83,21.78,21.83,419800.0,12.1419,12.1586,12.1307,12.1586,419800.0
2006-05-23 10:10:00,21.83,21.83,21.78,21.79,274000.0,12.1586,12.1586,12.1307,12.1363,274000.0
2006-05-23 10:20:00,21.79,21.82,21.77,21.78,198200.0,12.1363,12.153,12.1252,12.1307,198200.0
2006-05-23 10:30:00,21.78,21.79,21.76,21.78,208800.0,12.1307,12.1363,12.1196,12.1307,208800.0
2006-05-23 10:40:00,21.79,21.79,21.77,21.78,811000.0,12.1363,12.1363,12.1252,12.1307,811000.0
2006-05-23 10:50:00,21.78,21.79,21.76,21.78,181200.0,12.1307,12.1363,12.1196,12.1307,181200.0
2006-05-23 11:00:00,21.78,21.79,21.78,21.78,340600.0,12.1307,12.1363,12.1307,12.1307,340600.0
2006-05-23 11:10:00,21.78,21.8,21.78,21.8,580000.0,12.1307,12.1419,12.1307,12.1419,580000.0
2006-05-23 11:20:00,21.8,21.8,21.78,21.79,277000.0,12.1419,12.1419,12.1307,12.1363,277000.0
2006-05-23 11:30:00,21.79,21.83,21.78,21.8,190200.0,12.1363,12.1586,12.1307,12.1419,190200.0
2006-05-23 11:40:00,21.8,21.86,21.8,21.86,258800.0,12.1419,12.1753,12.1419,12.1753,258800.0
2006-05-23 11:50:00,21.86,21.87,21.84,21.85,311400.0,12.1753,12.1808,12.1641,12.1697,311400.0
2006-05-23 12:00:00,21.85,21.86,21.82,21.85,181000.0,12.1697,12.1753,12.153,12.1697,181000.0
2006-05-23 12:10:00,21.85,21.86,21.85,21.85,104600.0,12.1697,12.1753,12.1697,12.1697,104600.0
2006-05-23 12:20:00,21.85,21.86,21.83,21.84,122000.0,12.1697,12.1753,12.1586,12.1641,122000.0
2006-05-23 12:30:00,21.84,21.85,21.84,21.85,83600.0,12.1641,12.1697,12.1641,12.1697,83600.0
2006-05-23 12:40:00,21.85,21.85,21.84,21.84,79000.0,12.1697,12.1697,12.1641,12.1641,79000.0
2006-05-23 12:50:00,21.85,21.85,21.84,21.85,147200.0,12.1697,12.1697,12.1641,12.1697,147200.0
2006-05-23 13:00:00,21.85,21.86,21.84,21.84,418000.0,12.1697,12.1753,12.1641,12.1641,418000.0
2006-05-23 13:10:00,21.84,21.84,21.84,21.84,147400.0,12.1641,12.1641,12.1641,12.1641,147400.0
2006-05-23 13:20:00,21.84,21.84,21.82,21.83,137800.0,12.1641,12.1641,12.153,12.1586,137800.0
2006-05-23 13:30:00,21.83,21.85,21.83,21.83,161200.0,12.1586,12.1697,12.1586,12.1586,161200.0
2006-05-23 13:40:00,21.83,21.84,21.83,21.83,99000.0,12.1586,12.1641,12.1586,12.1586,99000.0
2006-05-23 13:50:00,21.84,21.84,21.83,21.83,136400.0,12.1641,12.1641,12.1586,12.1586,136400.0
2006-05-23 14:00:00,21.83,21.84,21.81,21.82,180200.0,12.1586,12.1641,12.1474,12.153,180200.0
2006-05-23 14:10:00,21.82,21.84,21.81,21.83,184200.0,12.153,12.1641,12.1474,12.1586,184200.0
2006-05-23 14:20:00,21.83,21.83,21.79,21.79,339600.0,12.1586,12.1586,12.1363,12.1363,339600.0
2006-05-23 14:30:00,21.79,21.83,21.79,21.81,404600.0,12.1363,12.1586,12.1363,12.1474,404600.0
2006-05-23 14:40:00,21.81,21.82,21.8,21.8,438200.0,12.1474,12.153,12.1419,12.1419,438200.0
2006-05-23 14:50:00,21.8,21.82,21.8,21.81,403000.0,12.1419,12.153,12.1419,12.1474,403000.0
2006-05-23 15:00:00,21.81,21.84,21.8,21.84,434600.0,12.1474,12.1641,12.1419,12.1641,434600.0
2006-05-23 15:10:00,21.84,21.87,21.83,21.86,275800.0,12.1641,12.1808,12.1586,12.1753,275800.0
2006-05-23 15:20:00,21.86,21.89,21.86,21.88,640800.0,12.1753,12.192,12.1753,12.1864,640800.0
2006-05-23 15:30:00,21.87,21.88,21.83,21.84,482400.0,12.1808,12.1864,12.1586,12.1641,482400.0
2006-05-23 15:40:00,21.84,21.84,21.79,21.82,533000.0,12.1641,12.1641,12.1363,12.153,533000.0
2006-05-23 15:50:00,21.81,21.83,21.8,21.82,859400.0,12.1474,12.1586,12.1419,12.153,859400.0
2006-05-24 09:30:00,21.76,21.8,21.73,21.77,527000.0,12.1196,12.1419,12.1029,12.1252,527000.0
2006-05-24 09:40:00,21.78,21.87,21.75,21.85,462000.0,12.1307,12.1808,12.114,12.1697,462000.0
2006-05-24 09:50:00,21.85,21.86,21.77,21.82,562000.0,12.1697,12.1753,12.1252,12.153,562000.0
2006-05-24 10:00:00,21.82,21.84,21.79,21.82,464400.0,12.153,12.1641,12.1363,12.153,464400.0
2006-05-24 10:10:00,21.82,21.85,21.82,21.84,688800.0,12.153,12.1697,12.153,12.1641,688800.0
2006-05-24 10:20:00,21.84,21.93,21.83,21.91,389400.0,12.1641,12.2143,12.1586,12.2031,389400.0
2006-05-24 10:30:00,21.91,21.97,21.9,21.94,584200.0,12.2031,12.2365,12.1976,12.2198,584200.0
2006-05-24 10:40:00,21.93,21.93,21.89,21.9,215800.0,12.2143,12.2143,12.192,12.1976,215800.0
2006-05-24 10:50:00,21.9,21.91,21.87,21.89,310000.0,12.1976,12.2031,12.1808,12.192,310000.0
2006-05-24 11:00:00,21.89,21.91,21.88,21.91,247000.0,12.192,12.2031,12.1864,12.2031,247000.0
2006-05-24 11:10:00,21.9,21.9,21.88,21.89,249400.0,12.1976,12.1976,12.1864,12.192,249400.0
2006-05-24 11:20:00,21.88,21.9,21.87,21.9,303600.0,12.1864,12.1976,12.1808,12.1976,303600.0
2006-05-24 11:30:00,21.9,21.91,21.85,21.86,520800.0,12.1976,12.2031,12.1697,12.1753,520800.0
2006-05-24 11:40:00,21.89,21.92,21.89,21.9,468200.0,12.192,12.2087,12.192,12.1976,468200.0
2006-05-24 11:50:00,21.9,21.94,21.9,21.92,289600.0,12.1976,12.2198,12.1976,12.2087,289600.0
2006-05-24 12:00:00,21.91,21.95,21.91,21.94,351400.0,12.2031,12.2254,12.2031,12.2198,351400.0
2006-05-24 12:10:00,21.93,21.95,21.92,21.93,377000.0,12.2143,12.2254,12.2087,12.2143,377000.0
2006-05-24 12:20:00,21.93,21.93,21.87,21.88,238400.0,12.2143,12.2143,12.1808,12.1864,238400.0
2006-05-24 12:30:00,21.9,21.93,21.86,21.87,212000.0,12.1976,12.2143,12.1753,12.1808,212000.0
2006-05-24 12:40:00,21.88,21.91,21.85,21.91,293600.0,12.1864,12.2031,12.1697,12.2031,293600.0
2006-05-24 12:50:00,21.91,21.95,21.9,21.91,354000.0,12.2031,12.2254,12.1976,12.2031,354000.0
2006-05-24 13:00:00,21.9,21.93,21.86,21.93,272200.0,12.1976,12.2143,12.1753,12.2143,272200.0
2006-05-24 13:10:00,21.93,21.94,21.88,21.91,301600.0,12.2143,12.2198,12.1864,12.2031,301600.0
2006-05-24 13:20:00,21.91,21.95,21.9,21.91,398400.0,12.2031,12.2254,12.1976,12.2031,398400.0
2006-05-24 13:30:00,21.92,21.97,21.9,21.96,579400.0,12.2087,12.2365,12.1976,12.231,579400.0
2006-05-24 13:40:00,21.96,22.0,21.92,21.97,601800.0,12.231,12.2533,12.2087,12.2365,601800.0
2006-05-24 13:50:00,21.98,22.0,21.97,22.0,564800.0,12.2421,12.2533,12.2365,12.2533,564800.0
2006-05-24 14:00:00,22.0,22.02,21.97,21.97,430800.0,12.2533,12.2644,12.2365,12.2365,430800.0
2006-05-24 14:10:00,21.98,22.02,21.96,22.0,455400.0,12.2421,12.2644,12.231,12.2533,455400.0
2006-05-24 14:20:00,22.0,22.02,21.97,21.99,676800.0,12.2533,12.2644,12.2365,12.2477,676800.0
2006-05-24 14:30:00,21.99,22.04,21.96,22.02,564600.0,12.2477,12.2755,12.231,12.2644,564600.0
2006-05-24 14:40:00,22.02,22.04,22.0,22.02,907800.0,12.2644,12.2755,12.2533,12.2644,907800.0
2006-05-24 14:50:00,22.02,22.03,21.97,22.0,595400.0,12.2644,12.27,12.2365,12.2533,595400.0
2006-05-24 15:00:00,22.0,22.02,21.97,21.97,542400.0,12.2533,12.2644,12.2365,12.2365,542400.0
2006-05-24 15:10:00,21.97,22.0,21.95,21.99,747000.0,12.2365,12.2533,12.2254,12.2477,747000.0
2006-05-24 15:20:00,21.99,22.0,21.96,21.99,638000.0,12.2477,12.2533,12.231,12.2477,638000.0
2006-05-24 15:30:00,21.99,22.06,21.99,22.05,885200.0,12.2477,12.2867,12.2477,12.2811,885200.0
2006-05-24 15:40:00,22.05,22.09,22.03,22.09,1224800.0,12.2811,12.3034,12.27,12.3034,1224800.0
2006-05-24 15:50:00,22.08,22.09,22.02,22.02,1325800.0,12.2978,12.3034,12.2644,12.2644,1325800.0
2006-05-25 09:30:00,22.1,22.1,22.02,22.05,461600.0,12.309,12.309,12.2644,12.2811,461600.0
2006-05-25 09:40:00,22.06,22.07,22.03,22.04,256600.0,12.2867,12.2922,12.27,12.2755,256600.0
2006-05-25 09:50:00,22.04,22.07,22.04,22.07,454800.0,12.2755,12.2922,12.2755,12.2922,454800.0
2006-05-25 10:00:00,22.07,22.08,22.05,22.07,343800.0,12.2922,12.2978,12.2811,12.2922,343800.0
2006-05-25 10:10:00,22.06,22.07,22.01,22.04,633200.0,12.2867,12.2922,12.2588,12.2755,633200.0
2006-05-25 10:20:00,22.04,22.05,21.96,21.97,437600.0,12.2755,12.2811,12.231,12.2365,437600.0
2006-05-25 10:30:00,21.98,21.98,21.93,21.93,338400.0,12.2421,12.2421,12.2143,12.2143,338400.0
2006-05-25 10:40:00,21.93,22.0,21.93,21.98,327000.0,12.2143,12.2533,12.2143,12.2421,327000.0
2006-05-25 10:50:00,21.99,22.0,21.96,21.98,390800.0,12.2477,12.2533,12.231,12.2421,390800.0
2006-05-25 11:00:00,21.99,22.0,21.97,21.99,259400.0,12.2477,12.2533,12.2365,12.2477,259400.0
2006-05-25 11:10:00,21.99,21.99,21.95,21.97,129600.0,12.2477,12.2477,12.2254,12.2365,129600.0
2006-05-25 11:20:00,21.96,21.97,21.94,21.97,397800.0,12.231,12.2365,12.2198,12.2365,397800.0
2006-05-25 11:30:00,21.96,21.98,21.95,21.97,212000.0,12.231,12.2421,12.2254,12.2365,212000.0
2006-05-25 11:40:00,21.96,21.98,21.95,21.98,286400.0,12.231,12.2421,12.2254,12.2421,286400.0
2006-05-25 11:50:00,21.98,22.03,21.98,22.02,261200.0,12.2421,12.27,12.2421,12.2644,261200.0
2006-05-25 12:00:00,22.03,22.03,21.98,21.99,111400.0,12.27,12.27,12.2421,12.2477,111400.0
2006-05-25 12:10:00,21.99,22.0,21.99,21.99,71800.0,12.2477,12.2533,12.2477,12.2477,71800.0
2006-05-25 12:20:00,21.99,22.02,21.99,22.02,127600.0,12.2477,12.2644,12.2477,12.2644,127600.0
2006-05-25 12:30:00,22.01,22.02,21.99,22.0,159800.0,12.2588,12.2644,12.2477,12.2533,159800.0
2006-05-25 12:40:00,22.0,22.02,22.0,22.01,115600.0,12.2533,12.2644,12.2533,12.2588,115600.0
2006-05-25 12:50:00,22.01,22.02,22.0,22.0,178200.0,12.2588,12.2644,12.2533,12.2533,178200.0
2006-05-25 13:00:00,22.0,22.03,22.0,22.03,221200.0,12.2533,12.27,12.2533,12.27,221200.0
2006-05-25 13:10:00,22.03,22.04,22.02,22.03,200000.0,12.27,12.2755,12.2644,12.27,200000.0
2006-05-25 13:20:00,22.03,22.05,22.02,22.04,177800.0,12.27,12.2811,12.2644,12.2755,177800.0
2006-05-25 13:30:00,22.05,22.05,22.03,22.04,104200.0,12.2811,12.2811,12.27,12.2755,104200.0
2006-05-25 13:40:00,22.04,22.05,22.03,22.04,149800.0,12.2755,12.2811,12.27,12.2755,149800.0
2006-05-25 13:50:00,22.04,22.05,22.03,22.04,587200.0,12.2755,12.2811,12.27,12.2755,587200.0
2006-05-25 14:00:00,22.05,22.05,22.03,22.05,198800.0,12.2811,12.2811,12.27,12.2811,198800.0
2006-05-25 14:10:00,22.05,22.05,22.03,22.04,164000.0,12.2811,12.2811,12.27,12.2755,164000.0
2006-05-25 14:20:00,22.04,22.05,22.02,22.03,179200.0,12.2755,12.2811,12.2644,12.27,179200.0
2006-05-25 14:30:00,22.04,22.05,22.03,22.03,176000.0,12.2755,12.2811,12.27,12.27,176000.0
2006-05-25 14:40:00,22.04,22.05,22.03,22.05,102600.0,12.2755,12.2811,12.27,12.2811,102600.0
2006-05-25 14:50:00,22.05,22.06,22.03,22.05,192800.0,12.2811,12.2867,12.27,12.2811,192800.0
2006-05-25 15:00:00,22.06,22.08,22.05,22.07,305200.0,12.2867,12.2978,12.2811,12.2922,305200.0
2006-05-25 15:10:00,22.07,22.11,22.07,22.11,583800.0,12.2922,12.3145,12.2922,12.3145,583800.0
2006-05-25 15:20:00,22.11,22.15,22.11,22.13,673600.0,12.3145,12.3368,12.3145,12.3257,673600.0
2006-05-25 15:30:00,22.13,22.16,22.12,22.14,941200.0,12.3257,12.3424,12.3201,12.3312,941200.0
2006-05-25 15:40:00,22.14,22.18,22.14,22.16,557600.0,12.3312,12.3535,12.3312,12.3424,557600.0
2006-05-25 15:50:00,22.17,22.18,22.15,22.17,901200.0,12.3479,12.3535,12.3368,12.3479,901200.0
2006-05-26 09:30:00,22.25,22.25,22.11,22.13,780400.0,12.3925,12.3925,12.3145,12.3257,780400.0
2006-05-26 09:40:00,22.14,22.18,22.12,22.14,438600.0,12.3312,12.3535,12.3201,12.3312,438600.0
2006-05-26 09:50:00,22.14,22.19,22.13,22.18,318000.0,12.3312,12.3591,12.3257,12.3535,318000.0
2006-05-26 10:00:00,22.17,22.2,22.16,22.18,223800.0,12.3479,12.3646,12.3424,12.3535,223800.0
2006-05-26 10:10:00,22.18,22.25,22.18,22.22,534000.0,12.3535,12.3925,12.3535,12.3758,534000.0
2006-05-26 10:20:00,22.22,22.25,22.21,22.24,458000.0,12.3758,12.3925,12.3702,12.3869,458000.0
2006-05-26 10:30:00,22.25,22.28,22.25,22.26,492800.0,12.3925,12.4092,12.3925,12.3981,492800.0
2006-05-26 10:40:00,22.26,22.29,22.25,22.29,334800.0,12.3981,12.4148,12.3925,12.4148,334800.0
2006-05-26 10:50:00,22.29,22.3,22.28,22.29,219800.0,12.4148,12.4203,12.4092,12.4148,219800.0
2006-05-26 11:00:00,22.29,22.31,22.28,22.31,255000.0,12.4148,12.4259,12.4092,12.4259,255000.0
2006-05-26 11:10:00,22.3,22.31,22.29,22.3,178000.0,12.4203,12.4259,12.4148,12.4203,178000.0
2006-05-26 11:20:00,22.3,22.32,22.29,22.31,176600.0,12.4203,12.4315,12.4148,12.4259,176600.0
2006-05-26 11:30:00,22.32,22.32,22.28,22.29,491400.0,12.4315,12.4315,12.4092,12.4148,491400.0
2006-05-26 11:40:00,22.29,22.32,22.27,22.3,308600.0,12.4148,12.4315,12.4036,12.4203,308600.0
2006-05-26 11:50:00,22.31,22.37,22.29,22.33,328000.0,12.4259,12.4593,12.4148,12.4371,328000.0
2006-05-26 12:00:00,22.33,22.36,22.32,22.36,453800.0,12.4371,12.4538,12.4315,12.4538,453800.0
2006-05-26 12:10:00,22.36,22.38,22.36,22.38,213600.0,12.4538,12.4649,12.4538,12.4649,213600.0
2006-05-26 12:20:00,22.38,22.38,22.34,22.36,323600.0,12.4649,12.4649,12.4426,12.4538,323600.0
2006-05-26 12:30:00,22.35,22.35,22.31,22.32,106800.0,12.4482,12.4482,12.4259,12.4315,106800.0
2006-05-26 12:40:00,22.32,22.34,22.31,22.31,124200.0,12.4315,12.4426,12.4259,12.4259,124200.0
2006-05-26 12:50:00,22.31,22.31,22.28,22.29,171800.0,12.4259,12.4259,12.4092,12.4148,171800.0
2006-05-26 13:00:00,22.29,22.29,22.26,22.27,155200.0,12.4148,12.4148,12.3981,12.4036,155200.0
2006-05-26 13:10:00,22.27,22.27,22.25,22.25,134800.0,12.4036,12.4036,12.3925,12.3925,134800.0
2006-05-26 13:20:00,22.25,22.26,22.25,22.25,142200.0,12.3925,12.3981,12.3925,12.3925,142200.0
2006-05-26 13:30:00,22.25,22.26,22.23,22.23,163600.0,12.3925,12.3981,12.3814,12.3814,163600.0
2006-05-26 13:40:00,22.24,22.25,22.23,22.24,133000.0,12.3869,12.3925,12.3814,12.3869,133000.0
2006-05-26 13:50:00,22.24,22.26,22.24,22.25,216400.0,12.3869,12.3981,12.3869,12.3925,216400.0
2006-05-26 14:00:00,22.25,22.25,22.24,22.25,192400.0,12.3925,12.3925,12.3869,12.3925,192400.0
2006-05-26 14:10:00,22.25,22.25,22.24,22.25,304400.0,12.3925,12.3925,12.3869,12.3925,304400.0
2006-05-26 14:20:00,22.25,22.25,22.22,22.23,196400.0,12.3925,12.3925,12.3758,12.3814,196400.0
2006-05-26 14:30:00,22.23,22.24,22.21,22.21,213600.0,12.3814,12.3869,12.3702,12.3702,213600.0
2006-05-26 14:40:00,22.21,22.21,22.18,22.2,270400.0,12.3702,12.3702,12.3535,12.3646,270400.0
2006-05-26 14:50:00,22.2,22.21,22.2,22.2,182800.0,12.3646,12.3702,12.3646,12.3646,182800.0
2006-05-26 15:00:00,22.2,22.23,22.2,22.21,204600.0,12.3646,12.3814,12.3646,12.3702,204600.0
2006-05-26 15:10:00,22.21,22.21,22.19,22.21,181400.0,12.3702,12.3702,12.3591,12.3702,181400.0
2006-05-26 15:20:00,22.21,22.22,22.2,22.21,185400.0,12.3702,12.3758,12.3646,12.3702,185400.0
2006-05-26 15:30:00,22.2,22.24,22.2,22.23,269200.0,12.3646,12.3869,12.3646,12.3814,269200.0
2006-05-26 15:40:00,22.23,22.25,22.21,22.24,322000.0,12.3814,12.3925,12.3702,12.3869,322000.0
2006-05-26 15:50:00,22.24,22.25,22.23,22.25,412000.0,12.3869,12.3925,12.3814,12.3925,412000.0
2006-05-30 09:30:00,22.11,22.16,22.11,22.12,572600.0,12.3145,12.3424,12.3145,12.3201,572600.0
2006-05-30 09:40:00,22.12,22.16,22.09,22.11,488200.0,12.3201,12.3424,12.3034,12.3145,488200.0
2006-05-30 09:50:00,22.11,22.11,22.04,22.04,325200.0,12.3145,12.3145,12.2755,12.2755,325200.0
2006-05-30 10:00:00,22.05,22.06,22.02,22.05,470400.0,12.2811,12.2867,12.2644,12.2811,470400.0
2006-05-30 10:10:00,22.05,22.1,22.04,22.09,325200.0,12.2811,12.309,12.2755,12.3034,325200.0
2006-05-30 10:20:00,22.09,22.1,22.07,22.09,339600.0,12.3034,12.309,12.2922,12.3034,339600.0
2006-05-30 10:30:00,22.09,22.09,22.05,22.05,363400.0,12.3034,12.3034,12.2811,12.2811,363400.0
2006-05-30 10:40:00,22.05,22.09,22.04,22.09,338600.0,12.2811,12.3034,12.2755,12.3034,338600.0
2006-05-30 10:50:00,22.08,22.1,22.06,22.06,162600.0,12.2978,12.309,12.2867,12.2867,162600.0
2006-05-30 11:00:00,22.07,22.08,22.06,22.07,185000.0,12.2922,12.2978,12.2867,12.2922,185000.0
2006-05-30 11:10:00,22.08,22.09,22.05,22.06,268800.0,12.2978,12.3034,12.2811,12.2867,268800.0
2006-05-30 11:20:00,22.05,22.08,22.03,22.07,245400.0,12.2811,12.2978,12.27,12.2922,245400.0
2006-05-30 11:30:00,22.07,22.09,22.05,22.08,234200.0,12.2922,12.3034,12.2811,12.2978,234200.0
2006-05-30 11:40:00,22.08,22.08,22.05,22.06,304400.0,12.2978,12.2978,12.2811,12.2867,304400.0
2006-05-30 11:50:00,22.06,22.08,22.05,22.07,175800.0,12.2867,12.2978,12.2811,12.2922,175800.0
2006-05-30 12:00:00,22.07,22.08,22.05,22.05,281400.0,12.2922,12.2978,12.2811,12.2811,281400.0
2006-05-30 12:10:00,22.05,22.06,22.04,22.05,198200.0,12.2811,12.2867,12.2755,12.2811,198200.0
2006-05-30 12:20:00,22.04,22.05,22.04,22.04,307000.0,12.2755,12.2811,12.2755,12.2755,307000.0
2006-05-30 12:30:00,22.04,22.05,22.03,22.03,172400.0,12.2755,12.2811,12.27,12.27,172400.0
2006-05-30 12:40:00,22.03,22.03,22.02,22.02,169400.0,12.27,12.27,12.2644,12.2644,169400.0
2006-05-30 12:50:00,22.03,22.03,21.98,21.99,313600.0,12.27,12.27,12.2421,12.2477,313600.0
2006-05-30 13:00:00,22.0,22.0,21.97,21.98,197600.0,12.2533,12.2533,12.2365,12.2421,197600.0
2006-05-30 13:10:00,21.98,21.98,21.96,21.98,212400.0,12.2421,12.2421,12.231,12.2421,212400.0
2006-05-30 13:20:00,21.97,21.97,21.95,21.95,219800.0,12.2365,12.2365,12.2254,12.2254,219800.0
2006-05-30 13:30:00,21.96,21.99,21.96,21.99,165200.0,12.231,12.2477,12.231,12.2477,165200.0
2006-05-30 13:40:00,21.99,21.99,21.96,21.97,177200.0,12.2477,12.2477,12.231,12.2365,177200.0
2006-05-30 13:50:00,21.97,22.0,21.97,22.0,165600.0,12.2365,12.2533,12.2365,12.2533,165600.0
2006-05-30 14:00:00,21.99,22.0,21.99,22.0,129800.0,12.2477,12.2533,12.2477,12.2533,129800.0
2006-05-30 14:10:00,22.0,22.02,22.0,22.0,166600.0,12.2533,12.2644,12.2533,12.2533,166600.0
2006-05-30 14:20:00,22.0,22.0,21.94,21.96,274200.0,12.2533,12.2533,12.2198,12.231,274200.0
2006-05-30 14:30:00,21.96,21.96,21.92,21.92,270400.0,12.231,12.231,12.2087,12.2087,270400.0
2006-05-30 14:40:00,21.92,21.95,21.92,21.94,327400.0,12.2087,12.2254,12.2087,12.2198,327400.0
2006-05-30 14:50:00,21.95,21.96,21.93,21.93,393800.0,12.2254,12.231,12.2143,12.2143,393800.0
2006-05-30 15:00:00,21.93,21.94,21.86,21.87,625800.0,12.2143,12.2198,12.1753,12.1808,625800.0
2006-05-30 15:10:00,21.86,21.87,21.82,21.83,491800.0,12.1753,12.1808,12.153,12.1586,491800.0
2006-05-30 15:20:00,21.83,21.91,21.82,21.9,737000.0,12.1586,12.2031,12.153,12.1976,737000.0
2006-05-30 15:30:00,21.9,21.9,21.88,21.89,577000.0,12.1976,12.1976,12.1864,12.192,577000.0
2006-05-30 15:40:00,21.89,21.92,21.86,21.9,668000.0,12.192,12.2087,12.1753,12.1976,668000.0
2006-05-30 15:50:00,21.9,21.9,21.83,21.84,1448400.0,12.1976,12.1976,12.1586,12.1641,1448400.0
2006-05-31 09:30:00,21.85,21.89,21.82,21.85,335600.0,12.1697,12.192,12.153,12.1697,335600.0
2006-05-31 09:40:00,21.85,21.89,21.82,21.88,466600.0,12.1697,12.192,12.153,12.1864,466600.0
2006-05-31 09:50:00,21.88,21.91,21.85,21.9,230600.0,12.1864,12.2031,12.1697,12.1976,230600.0
2006-05-31 10:00:00,21.9,21.93,21.89,21.93,175200.0,12.1976,12.2143,12.192,12.2143,175200.0
2006-05-31 10:10:00,21.93,21.95,21.92,21.92,216800.0,12.2143,12.2254,12.2087,12.2087,216800.0
2006-05-31 10:20:00,21.92,22.0,21.92,21.99,408400.0,12.2087,12.2533,12.2087,12.2477,408400.0
2006-05-31 10:30:00,21.99,22.05,21.98,22.01,412800.0,12.2477,12.2811,12.2421,12.2588,412800.0
2006-05-31 10:40:00,22.01,22.02,21.99,22.0,199400.0,12.2588,12.2644,12.2477,12.2533,199400.0
2006-05-31 10:50:00,22.0,22.04,21.99,22.02,592000.0,12.2533,12.2755,12.2477,12.2644,592000.0
2006-05-31 11:00:00,22.02,22.02,21.95,21.96,210200.0,12.2644,12.2644,12.2254,12.231,210200.0
2006-05-31 11:10:00,21.96,21.96,21.93,21.96,133800.0,12.231,12.231,12.2143,12.231,133800.0
2006-05-31 11:20:00,21.96,21.98,21.95,21.98,179200.0,12.231,12.2421,12.2254,12.2421,179200.0
2006-05-31 11:30:00,21.97,22.0,21.97,21.97,178200.0,12.2365,12.2533,12.2365,12.2365,178200.0
2006-05-31 11:40:00,21.97,21.97,21.93,21.96,140600.0,12.2365,12.2365,12.2143,12.231,140600.0
2006-05-31 11:50:00,21.96,21.96,21.94,21.95,87200.0,12.231,12.231,12.2198,12.2254,87200.0
2006-05-31 12:00:00,21.95,21.95,21.92,21.93,82200.0,12.2254,12.2254,12.2087,12.2143,82200.0
2006-05-31 12:10:00,21.93,21.93,21.92,21.92,397200.0,12.2143,12.2143,12.2087,12.2087,397200.0
2006-05-31 12:20:00,21.93,21.93,21.92,21.93,291200.0,12.2143,12.2143,12.2087,12.2143,291200.0
2006-05-31 12:30:00,21.93,21.94,21.93,21.93,123400.0,12.2143,12.2198,12.2143,12.2143,123400.0
2006-05-31 12:40:00,21.93,21.94,21.92,21.94,140600.0,12.2143,12.2198,12.2087,12.2198,140600.0
2006-05-31 12:50:00,21.93,21.95,21.91,21.91,198800.0,12.2143,12.2254,12.2031,12.2031,198800.0
2006-05-31 13:00:00,21.92,21.92,21.89,21.9,98200.0,12.2087,12.2087,12.192,12.1976,98200.0
2006-05-31 13:10:00,21.89,21.9,21.87,21.89,97000.0,12.192,12.1976,12.1808,12.192,97000.0
2006-05-31 13:20:00,21.89,21.9,21.87,21.88,102600.0,12.192,12.1976,12.1808,12.1864,102600.0
2006-05-31 13:30:00,21.88,21.92,21.86,21.91,176000.0,12.1864,12.2087,12.1753,12.2031,176000.0
2006-05-31 13:40:00,21.92,21.92,21.9,21.9,86000.0,12.2087,12.2087,12.1976,12.1976,86000.0
2006-05-31 13:50:00,21.9,21.91,21.86,21.86,107400.0,12.1976,12.2031,12.1753,12.1753,107400.0
2006-05-31 14:00:00,21.86,21.91,21.84,21.86,345000.0,12.1753,12.2031,12.1641,12.1753,345000.0
2006-05-31 14:10:00,21.86,21.9,21.78,21.82,371200.0,12.1753,12.1976,12.1307,12.153,371200.0
2006-05-31 14:20:00,21.82,21.86,21.79,21.83,234400.0,12.153,12.1753,12.1363,12.1586,234400.0
2006-05-31 14:30:00,21.83,21.91,21.83,21.89,271000.0,12.1586,12.2031,12.1586,12.192,271000.0
2006-05-31 14:40:00,21.9,21.93,21.88,21.93,241800.0,12.1976,12.2143,12.1864,12.2143,241800.0
2006-05-31 14:50:00,21.93,21.96,21.9,21.95,371200.0,12.2143,12.231,12.1976,12.2254,371200.0
2006-05-31 15:00:00,21.95,21.98,21.93,21.93,468400.0,12.2254,12.2421,12.2143,12.2143,468400.0
2006-05-31 15:10:00,21.93,21.95,21.9,21.93,404600.0,12.2143,12.2254,12.1976,12.2143,404600.0
2006-05-31 15:20:00,21.93,21.96,21.92,21.95,536400.0,12.2143,12.231,12.2087,12.2254,536400.0
2006-05-31 15:30:00,21.95,21.95,21.91,21.93,328000.0,12.2254,12.2254,12.2031,12.2143,328000.0
2006-05-31 15:40:00,21.93,22.0,21.93,21.99,695200.0,12.2143,12.2533,12.2143,12.2477,695200.0
2006-05-31 15:50:00,21.99,22.01,21.96,22.01,757000.0,12.2477,12.2588,12.231,12.2588,757000.0
2006-06-01 09:30:00,21.99,22.0,21.93,22.0,289800.0,12.2477,12.2533,12.2143,12.2533,289800.0
2006-06-01 09:40:00,22.0,22.03,21.95,21.99,320600.0,12.2533,12.27,12.2254,12.2477,320600.0
2006-06-01 09:50:00,21.99,22.02,21.97,22.0,207600.0,12.2477,12.2644,12.2365,12.2533,207600.0
2006-06-01 10:00:00,22.0,22.02,21.95,21.95,454400.0,12.2533,12.2644,12.2254,12.2254,454400.0
2006-06-01 10:10:00,21.95,22.0,21.95,21.99,135000.0,12.2254,12.2533,12.2254,12.2477,135000.0
2006-06-01 10:20:00,21.98,21.98,21.93,21.93,110200.0,12.2421,12.2421,12.2143,12.2143,110200.0
2006-06-01 10:30:00,21.93,21.96,21.92,21.93,271400.0,12.2143,12.231,12.2087,12.2143,271400.0
2006-06-01 10:40:00,21.93,21.95,21.91,21.92,243200.0,12.2143,12.2254,12.2031,12.2087,243200.0
2006-06-01 10:50:00,21.92,21.93,21.91,21.91,119200.0,12.2087,12.2143,12.2031,12.2031,119200.0
2006-06-01 11:00:00,21.91,21.94,21.91,21.93,121800.0,12.2031,12.2198,12.2031,12.2143,121800.0
2006-06-01 11:10:00,21.93,21.96,21.93,21.94,200000.0,12.2143,12.231,12.2143,12.2198,200000.0
2006-06-01 11:20:00,21.94,21.95,21.93,21.94,240800.0,12.2198,12.2254,12.2143,12.2198,240800.0
2006-06-01 11:30:00,21.94,21.96,21.93,21.93,236800.0,12.2198,12.231,12.2143,12.2143,236800.0
2006-06-01 11:40:00,21.93,21.93,21.91,21.91,155200.0,12.2143,12.2143,12.2031,12.2031,155200.0
2006-06-01 11:50:00,21.91,21.93,21.9,21.92,154000.0,12.2031,12.2143,12.1976,12.2087,154000.0
2006-06-01 12:00:00,21.92,21.93,21.91,21.92,132400.0,12.2087,12.2143,12.2031,12.2087,132400.0
2006-06-01 12:10:00,21.92,21.93,21.92,21.92,115200.0,12.2087,12.2143,12.2087,12.2087,115200.0
2006-06-01 12:20:00,21.92,21.93,21.91,21.92,259200.0,12.2087,12.2143,12.2031,12.2087,259200.0
2006-06-01 12:30:00,21.91,21.93,21.9,21.92,381800.0,12.2031,12.2143,12.1976,12.2087,381800.0
2006-06-01 12:40:00,21.91,21.93,21.9,21.91,171000.0,12.2031,12.2143,12.1976,12.2031,171000.0
2006-06-01 12:50:00,21.91,21.91,21.89,21.89,220000.0,12.2031,12.2031,12.192,12.192,220000.0
2006-06-01 13:00:00,21.89,21.89,21.86,21.86,221000.0,12.192,12.192,12.1753,12.1753,221000.0
2006-06-01 13:10:00,21.86,21.88,21.86,21.87,102600.0,12.1753,12.1864,12.1753,12.1808,102600.0
2006-06-01 13:20:00,21.87,21.87,21.84,21.86,146200.0,12.1808,12.1808,12.1641,12.1753,146200.0
2006-06-01 13:30:00,21.86,21.87,21.85,21.85,201600.0,12.1753,12.1808,12.1697,12.1697,201600.0
2006-06-01 13:40:00,21.85,21.88,21.84,21.86,135200.0,12.1697,12.1864,12.1641,12.1753,135200.0
2006-06-01 13:50:00,21.86,21.86,21.85,21.85,156000.0,12.1753,12.1753,12.1697,12.1697,156000.0
2006-06-01 14:00:00,21.85,21.86,21.84,21.84,130000.0,12.1697,12.1753,12.1641,12.1641,130000.0
2006-06-01 14:10:00,21.84,21.88,21.84,21.86,207800.0,12.1641,12.1864,12.1641,12.1753,207800.0
2006-06-01 14:20:00,21.86,21.9,21.86,21.9,184200.0,12.1753,12.1976,12.1753,12.1976,184200.0
2006-06-01 14:30:00,21.89,21.9,21.88,21.88,162800.0,12.192,12.1976,12.1864,12.1864,162800.0
2006-06-01 14:40:00,21.87,21.9,21.87,21.9,211000.0,12.1808,12.1976,12.1808,12.1976,211000.0
2006-06-01 14:50:00,21.9,21.93,21.89,21.92,248400.0,12.1976,12.2143,12.192,12.2087,248400.0
2006-06-01 15:00:00,21.92,21.92,21.89,21.91,236200.0,12.2087,12.2087,12.192,12.2031,236200.0
2006-06-01 15:10:00,21.9,21.91,21.9,21.91,173600.0,12.1976,12.2031,12.1976,12.2031,173600.0
2006-06-01 15:20:00,21.91,21.96,21.9,21.96,364000.0,12.2031,12.231,12.1976,12.231,364000.0
2006-06-01 15:30:00,21.96,21.97,21.94,21.95,328000.0,12.231,12.2365,12.2198,12.2254,328000.0
2006-06-01 15:40:00,21.94,22.0,21.94,21.94,502400.0,12.2198,12.2533,12.2198,12.2198,502400.0
2006-06-01 15:50:00,21.93,21.97,21.93,21.95,424000.0,12.2143,12.2365,12.2143,12.2254,424000.0
2006-06-02 09:30:00,21.88,21.9,21.83,21.83,779400.0,12.1864,12.1976,12.1586,12.1586,779400.0
2006-06-02 09:40:00,21.83,21.86,21.82,21.85,568200.0,12.1586,12.1753,12.153,12.1697,568200.0
2006-06-02 09:50:00,21.86,21.87,21.8,21.82,467000.0,12.1753,12.1808,12.1419,12.153,467000.0
2006-06-02 10:00:00,21.82,21.86,21.81,21.84,550400.0,12.153,12.1753,12.1474,12.1641,550400.0
2006-06-02 10:10:00,21.85,21.88,21.84,21.86,364200.0,12.1697,12.1864,12.1641,12.1753,364200.0
2006-06-02 10:20:00,21.86,21.89,21.86,21.88,593600.0,12.1753,12.192,12.1753,12.1864,593600.0
2006-06-02 10:30:00,21.88,21.89,21.86,21.88,323200.0,12.1864,12.192,12.1753,12.1864,323200.0
2006-06-02 10:40:00,21.87,21.88,21.86,21.87,270000.0,12.1808,12.1864,12.1753,12.1808,270000.0
2006-06-02 10:50:00,21.86,21.89,21.86,21.86,302400.0,12.1753,12.192,12.1753,12.1753,302400.0
2006-06-02 11:00:00,21.86,21.87,21.86,21.86,189800.0,12.1753,12.1808,12.1753,12.1753,189800.0
2006-06-02 11:10:00,21.86,21.88,21.84,21.84,191200.0,12.1753,12.1864,12.1641,12.1641,191200.0
2006-06-02 11:20:00,21.84,21.88,21.84,21.85,342000.0,12.1641,12.1864,12.1641,12.1697,342000.0
2006-06-02 11:30:00,21.85,21.89,21.85,21.89,245200.0,12.1697,12.192,12.1697,12.192,245200.0
2006-06-02 11:40:00,21.88,21.91,21.84,21.85,309600.0,12.1864,12.2031,12.1641,12.1697,309600.0
2006-06-02 11:50:00,21.85,21.89,21.84,21.87,206600.0,12.1697,12.192,12.1641,12.1808,206600.0
2006-06-02 12:00:00,21.87,21.9,21.86,21.9,221800.0,12.1808,12.1976,12.1753,12.1976,221800.0
2006-06-02 12:10:00,21.9,21.9,21.88,21.9,113000.0,12.1976,12.1976,12.1864,12.1976,113000.0
2006-06-02 12:20:00,21.9,21.92,21.88,21.89,184800.0,12.1976,12.2087,12.1864,12.192,184800.0
2006-06-02 12:30:00,21.89,21.93,21.88,21.92,165800.0,12.192,12.2143,12.1864,12.2087,165800.0
2006-06-02 12:40:00,21.92,21.92,21.9,21.92,139200.0,12.2087,12.2087,12.1976,12.2087,139200.0
2006-06-02 12:50:00,21.92,21.93,21.88,21.89,88600.0,12.2087,12.2143,12.1864,12.192,88600.0
2006-06-02 13:00:00,21.88,21.9,21.88,21.89,129200.0,12.1864,12.1976,12.1864,12.192,129200.0
2006-06-02 13:10:00,21.89,21.89,21.86,21.88,107600.0,12.192,12.192,12.1753,12.1864,107600.0
2006-06-02 13:20:00,21.88,21.91,21.88,21.91,155000.0,12.1864,12.2031,12.1864,12.2031,155000.0
2006-06-02 13:30:00,21.91,21.91,21.9,21.9,172200.0,12.2031,12.2031,12.1976,12.1976,172200.0
2006-06-02 13:40:00,21.91,21.93,21.9,21.93,281600.0,12.2031,12.2143,12.1976,12.2143,281600.0
2006-06-02 13:50:00,21.93,21.93,21.9,21.91,100600.0,12.2143,12.2143,12.1976,12.2031,100600.0
2006-06-02 14:00:00,21.91,21.93,21.91,21.92,92600.0,12.2031,12.2143,12.2031,12.2087,92600.0
2006-06-02 14:10:00,21.91,21.93,21.91,21.92,129800.0,12.2031,12.2143,12.2031,12.2087,129800.0
2006-06-02 14:20:00,21.92,21.93,21.91,21.92,203200.0,12.2087,12.2143,12.2031,12.2087,203200.0
2006-06-02 14:30:00,21.92,22.01,21.92,22.0,427000.0,12.2087,12.2588,12.2087,12.2533,427000.0
2006-06-02 14:40:00,22.0,22.07,22.0,22.05,539600.0,12.2533,12.2922,12.2533,12.2811,539600.0
2006-06-02 14:50:00,22.05,22.07,22.0,22.01,384600.0,12.2811,12.2922,12.2533,12.2588,384600.0
2006-06-02 15:00:00,22.0,22.02,21.97,21.99,342600.0,12.2533,12.2644,12.2365,12.2477,342600.0
2006-06-02 15:10:00,21.99,22.0,21.96,21.99,239800.0,12.2477,12.2533,12.231,12.2477,239800.0
2006-06-02 15:20:00,21.99,22.0,21.94,21.96,256800.0,12.2477,12.2533,12.2198,12.231,256800.0
2006-06-02 15:30:00,21.96,21.99,21.96,21.97,273400.0,12.231,12.2477,12.231,12.2365,273400.0
2006-06-02 15:40:00,21.97,21.97,21.93,21.94,286000.0,12.2365,12.2365,12.2143,12.2198,286000.0
2006-06-02 15:50:00,21.93,21.96,21.93,21.94,502000.0,12.2143,12.231,12.2143,12.2198,502000.0
2006-06-05 09:30:00,21.9,21.94,21.88,21.92,307200.0,12.1976,12.2198,12.1864,12.2087,307200.0
2006-06-05 09:40:00,21.92,21.92,21.88,21.89,293000.0,12.2087,12.2087,12.1864,12.192,293000.0
2006-06-05 09:50:00,21.89,21.91,21.89,21.9,205400.0,12.192,12.2031,12.192,12.1976,205400.0
2006-06-05 10:00:00,21.9,21.91,21.86,21.9,239400.0,12.1976,12.2031,12.1753,12.1976,239400.0
2006-06-05 10:10:00,21.88,21.9,21.86,21.86,241800.0,12.1864,12.1976,12.1753,12.1753,241800.0
2006-06-05 10:20:00,21.86,21.89,21.85,21.85,237800.0,12.1753,12.192,12.1697,12.1697,237800.0
2006-06-05 10:30:00,21.85,21.85,21.83,21.84,133800.0,12.1697,12.1697,12.1586,12.1641,133800.0
2006-06-05 10:40:00,21.84,21.84,21.8,21.8,223400.0,12.1641,12.1641,12.1419,12.1419,223400.0
2006-06-05 10:50:00,21.8,21.82,21.75,21.76,355600.0,12.1419,12.153,12.114,12.1196,355600.0
2006-06-05 11:00:00,21.76,21.79,21.75,21.77,220400.0,12.1196,12.1363,12.114,12.1252,220400.0
2006-06-05 11:10:00,21.78,21.79,21.77,21.78,162600.0,12.1307,12.1363,12.1252,12.1307,162600.0
2006-06-05 11:20:00,21.79,21.81,21.77,21.81,202400.0,12.1363,12.1474,12.1252,12.1474,202400.0
2006-06-05 11:30:00,21.81,21.83,21.79,21.8,211000.0,12.1474,12.1586,12.1363,12.1419,211000.0
2006-06-05 11:40:00,21.8,21.81,21.79,21.8,140600.0,12.1419,12.1474,12.1363,12.1419,140600.0
2006-06-05 11:50:00,21.8,21.8,21.76,21.79,187000.0,12.1419,12.1419,12.1196,12.1363,187000.0
2006-06-05 12:00:00,21.78,21.82,21.78,21.81,127000.0,12.1307,12.153,12.1307,12.1474,127000.0
2006-06-05 12:10:00,21.81,21.84,21.8,21.84,126800.0,12.1474,12.1641,12.1419,12.1641,126800.0
2006-06-05 12:20:00,21.84,21.85,21.82,21.83,125400.0,12.1641,12.1697,12.153,12.1586,125400.0
2006-06-05 12:30:00,21.82,21.84,21.82,21.83,142000.0,12.153,12.1641,12.153,12.1586,142000.0
2006-06-05 12:40:00,21.84,21.84,21.83,21.84,137000.0,12.1641,12.1641,12.1586,12.1641,137000.0
2006-06-05 12:50:00,21.84,21.84,21.81,21.84,386600.0,12.1641,12.1641,12.1474,12.1641,386600.0
2006-06-05 13:00:00,21.84,21.84,21.83,21.83,178800.0,12.1641,12.1641,12.1586,12.1586,178800.0
2006-06-05 13:10:00,21.83,21.84,21.81,21.82,193800.0,12.1586,12.1641,12.1474,12.153,193800.0
2006-06-05 13:20:00,21.82,21.82,21.8,21.81,148600.0,12.153,12.153,12.1419,12.1474,148600.0
2006-06-05 13:30:00,21.82,21.83,21.8,21.81,140200.0,12.153,12.1586,12.1419,12.1474,140200.0
2006-06-05 13:40:00,21.81,21.82,21.79,21.8,228000.0,12.1474,12.153,12.1363,12.1419,228000.0
2006-06-05 13:50:00,21.8,21.82,21.8,21.81,89800.0,12.1419,12.153,12.1419,12.1474,89800.0
2006-06-05 14:00:00,21.81,21.82,21.8,21.81,226600.0,12.1474,12.153,12.1419,12.1474,226600.0
2006-06-05 14:10:00,21.8,21.81,21.78,21.78,373200.0,12.1419,12.1474,12.1307,12.1307,373200.0
2006-06-05 14:20:00,21.78,21.8,21.75,21.78,340600.0,12.1307,12.1419,12.114,12.1307,340600.0
2006-06-05 14:30:00,21.79,21.79,21.71,21.72,567600.0,12.1363,12.1363,12.0917,12.0973,567600.0
2006-06-05 14:40:00,21.71,21.74,21.7,21.73,356400.0,12.0917,12.1084,12.0862,12.1029,356400.0
2006-06-05 14:50:00,21.72,21.74,21.72,21.73,318000.0,12.0973,12.1084,12.0973,12.1029,318000.0
2006-06-05 15:00:00,21.72,21.74,21.71,21.73,293000.0,12.0973,12.1084,12.0917,12.1029,293000.0
2006-06-05 15:10:00,21.73,21.75,21.72,21.75,544600.0,12.1029,12.114,12.0973,12.114,544600.0
2006-06-05 15:20:00,21.75,21.78,21.75,21.75,386800.0,12.114,12.1307,12.114,12.114,386800.0
2006-06-05 15:30:00,21.75,21.77,21.74,21.76,294400.0,12.114,12.1252,12.1084,12.1196,294400.0
2006-06-05 15:40:00,21.76,21.77,21.7,21.71,706000.0,12.1196,12.1252,12.0862,12.0917,706000.0
2006-06-05 15:50:00,21.71,21.74,21.71,21.73,823400.0,12.0917,12.1084,12.0917,12.1029,823400.0
2006-06-06 09:30:00,21.8,21.85,21.77,21.79,459000.0,12.1419,12.1697,12.1252,12.1363,459000.0
2006-06-06 09:40:00,21.79,21.83,21.76,21.8,703400.0,12.1363,12.1586,12.1196,12.1419,703400.0
2006-06-06 09:50:00,21.8,21.83,21.77,21.81,556800.0,12.1419,12.1586,12.1252,12.1474,556800.0
2006-06-06 10:00:00,21.81,21.81,21.78,21.79,334400.0,12.1474,12.1474,12.1307,12.1363,334400.0
2006-06-06 10:10:00,21.78,21.8,21.77,21.78,503400.0,12.1307,12.1419,12.1252,12.1307,503400.0
2006-06-06 10:20:00,21.78,21.83,21.78,21.81,418600.0,12.1307,12.1586,12.1307,12.1474,418600.0
2006-06-06 10:30:00,21.81,21.82,21.8,21.81,258400.0,12.1474,12.153,12.1419,12.1474,258400.0
2006-06-06 10:40:00,21.81,21.83,21.8,21.8,186600.0,12.1474,12.1586,12.1419,12.1419,186600.0
2006-06-06 10:50:00,21.8,21.84,21.79,21.8,180000.0,12.1419,12.1641,12.1363,12.1419,180000.0
2006-06-06 11:00:00,21.8,21.81,21.71,21.73,538200.0,12.1419,12.1474,12.0917,12.1029,538200.0
2006-06-06 11:10:00,21.73,21.73,21.67,21.72,498800.0,12.1029,12.1029,12.0695,12.0973,498800.0
2006-06-06 11:20:00,21.72,21.74,21.7,21.7,278800.0,12.0973,12.1084,12.0862,12.0862,278800.0
2006-06-06 11:30:00,21.7,21.71,21.64,21.65,408600.0,12.0862,12.0917,12.0527,12.0583,408600.0
2006-06-06 11:40:00,21.66,21.66,21.6,21.66,625600.0,12.0639,12.0639,12.0305,12.0639,625600.0
2006-06-06 11:50:00,21.66,21.7,21.66,21.7,276200.0,12.0639,12.0862,12.0639,12.0862,276200.0
2006-06-06 12:00:00,21.7,21.76,21.68,21.75,204400.0,12.0862,12.1196,12.075,12.114,204400.0
2006-06-06 12:10:00,21.75,21.82,21.75,21.8,359000.0,12.114,12.153,12.114,12.1419,359000.0
2006-06-06 12:20:00,21.8,21.81,21.75,21.78,271200.0,12.1419,12.1474,12.114,12.1307,271200.0
2006-06-06 12:30:00,21.78,21.81,21.78,21.8,179800.0,12.1307,12.1474,12.1307,12.1419,179800.0
2006-06-06 12:40:00,21.8,21.84,21.78,21.78,374800.0,12.1419,12.1641,12.1307,12.1307,374800.0
2006-06-06 12:50:00,21.78,21.84,21.77,21.84,219800.0,12.1307,12.1641,12.1252,12.1641,219800.0
2006-06-06 13:00:00,21.83,21.83,21.81,21.82,242200.0,12.1586,12.1586,12.1474,12.153,242200.0
2006-06-06 13:10:00,21.82,21.82,21.79,21.8,154800.0,12.153,12.153,12.1363,12.1419,154800.0
2006-06-06 13:20:00,21.79,21.85,21.79,21.83,266600.0,12.1363,12.1697,12.1363,12.1586,266600.0
2006-06-06 13:30:00,21.83,21.84,21.81,21.81,100800.0,12.1586,12.1641,12.1474,12.1474,100800.0
2006-06-06 13:40:00,21.81,21.82,21.78,21.8,374200.0,12.1474,12.153,12.1307,12.1419,374200.0
2006-06-06 13:50:00,21.79,21.83,21.79,21.8,209200.0,12.1363,12.1586,12.1363,12.1419,209200.0
2006-06-06 14:00:00,21.81,21.82,21.8,21.81,367600.0,12.1474,12.153,12.1419,12.1474,367600.0
2006-06-06 14:10:00,21.81,21.81,21.77,21.8,458800.0,12.1474,12.1474,12.1252,12.1419,458800.0
2006-06-06 14:20:00,21.81,21.85,21.8,21.82,316200.0,12.1474,12.1697,12.1419,12.153,316200.0
2006-06-06 14:30:00,21.82,21.86,21.82,21.83,288800.0,12.153,12.1753,12.153,12.1586,288800.0
2006-06-06 14:40:00,21.82,21.83,21.77,21.78,357200.0,12.153,12.1586,12.1252,12.1307,357200.0
2006-06-06 14:50:00,21.77,21.8,21.76,21.78,396200.0,12.1252,12.1419,12.1196,12.1307,396200.0
2006-06-06 15:00:00,21.78,21.8,21.78,21.79,481200.0,12.1307,12.1419,12.1307,12.1363,481200.0
2006-06-06 15:10:00,21.79,21.8,21.75,21.75,426000.0,12.1363,12.1419,12.114,12.114,426000.0
2006-06-06 15:20:00,21.75,21.77,21.75,21.75,199800.0,12.114,12.1252,12.114,12.114,199800.0
2006-06-06 15:30:00,21.75,21.8,21.73,21.79,582600.0,12.114,12.1419,12.1029,12.1363,582600.0
2006-06-06 15:40:00,21.79,21.81,21.77,21.79,470800.0,12.1363,12.1474,12.1252,12.1363,470800.0
2006-06-06 15:50:00,21.79,21.8,21.73,21.75,1291600.0,12.1363,12.1419,12.1029,12.114,1291600.0
2006-06-07 09:30:00,21.81,21.85,21.73,21.78,502800.0,12.1474,12.1697,12.1029,12.1307,502800.0
2006-06-07 09:40:00,21.78,21.8,21.73,21.74,230800.0,12.1307,12.1419,12.1029,12.1084,230800.0
2006-06-07 09:50:00,21.74,21.78,21.72,21.77,213400.0,12.1084,12.1307,12.0973,12.1252,213400.0
2006-06-07 10:00:00,21.76,21.85,21.76,21.83,316600.0,12.1196,12.1697,12.1196,12.1586,316600.0
2006-06-07 10:10:00,21.83,21.83,21.78,21.8,438800.0,12.1586,12.1586,12.1307,12.1419,438800.0
2006-06-07 10:20:00,21.8,21.8,21.74,21.79,387600.0,12.1419,12.1419,12.1084,12.1363,387600.0
2006-06-07 10:30:00,21.79,21.82,21.75,21.75,310000.0,12.1363,12.153,12.114,12.114,310000.0
2006-06-07 10:40:00,21.75,21.77,21.73,21.75,309200.0,12.114,12.1252,12.1029,12.114,309200.0
2006-06-07 10:50:00,21.75,21.79,21.74,21.78,238800.0,12.114,12.1363,12.1084,12.1307,238800.0
2006-06-07 11:00:00,21.78,21.81,21.77,21.8,228200.0,12.1307,12.1474,12.1252,12.1419,228200.0
2006-06-07 11:10:00,21.8,21.81,21.77,21.79,183600.0,12.1419,12.1474,12.1252,12.1363,183600.0
2006-06-07 11:20:00,21.8,21.8,21.76,21.77,201200.0,12.1419,12.1419,12.1196,12.1252,201200.0
2006-06-07 11:30:00,21.77,21.82,21.77,21.81,203800.0,12.1252,12.153,12.1252,12.1474,203800.0
2006-06-07 11:40:00,21.81,21.83,21.8,21.81,151800.0,12.1474,12.1586,12.1419,12.1474,151800.0
2006-06-07 11:50:00,21.81,21.86,21.81,21.86,221400.0,12.1474,12.1753,12.1474,12.1753,221400.0
2006-06-07 12:00:00,21.86,21.9,21.84,21.85,469400.0,12.1753,12.1976,12.1641,12.1697,469400.0
2006-06-07 12:10:00,21.85,21.85,21.81,21.82,185200.0,12.1697,12.1697,12.1474,12.153,185200.0
2006-06-07 12:20:00,21.82,21.84,21.8,21.83,170400.0,12.153,12.1641,12.1419,12.1586,170400.0
2006-06-07 12:30:00,21.83,21.83,21.8,21.82,127000.0,12.1586,12.1586,12.1419,12.153,127000.0
2006-06-07 12:40:00,21.82,21.84,21.82,21.83,110200.0,12.153,12.1641,12.153,12.1586,110200.0
2006-06-07 12:50:00,21.83,21.84,21.82,21.82,131800.0,12.1586,12.1641,12.153,12.153,131800.0
2006-06-07 13:00:00,21.83,21.86,21.82,21.84,151200.0,12.1586,12.1753,12.153,12.1641,151200.0
2006-06-07 13:10:00,21.84,21.85,21.83,21.84,120000.0,12.1641,12.1697,12.1586,12.1641,120000.0
2006-06-07 13:20:00,21.84,21.85,21.83,21.85,200800.0,12.1641,12.1697,12.1586,12.1697,200800.0
2006-06-07 13:30:00,21.85,21.87,21.84,21.86,268000.0,12.1697,12.1808,12.1641,12.1753,268000.0
2006-06-07 13:40:00,21.86,21.86,21.83,21.86,177000.0,12.1753,12.1753,12.1586,12.1753,177000.0
2006-06-07 13:50:00,21.85,21.86,21.84,21.84,231400.0,12.1697,12.1753,12.1641,12.1641,231400.0
2006-06-07 14:00:00,21.84,21.84,21.78,21.78,487000.0,12.1641,12.1641,12.1307,12.1307,487000.0
2006-06-07 14:10:00,21.78,21.78,21.74,21.75,329800.0,12.1307,12.1307,12.1084,12.114,329800.0
2006-06-07 14:20:00,21.75,21.81,21.74,21.79,327600.0,12.114,12.1474,12.1084,12.1363,327600.0
2006-06-07 14:30:00,21.79,21.81,21.78,21.78,457200.0,12.1363,12.1474,12.1307,12.1307,457200.0
2006-06-07 14:40:00,21.78,21.8,21.77,21.78,207000.0,12.1307,12.1419,12.1252,12.1307,207000.0
2006-06-07 14:50:00,21.79,21.81,21.78,21.81,211200.0,12.1363,12.1474,12.1307,12.1474,211200.0
2006-06-07 15:00:00,21.81,21.83,21.78,21.79,196800.0,12.1474,12.1586,12.1307,12.1363,196800.0
2006-06-07 15:10:00,21.79,21.8,21.75,21.77,284800.0,12.1363,12.1419,12.114,12.1252,284800.0
2006-06-07 15:20:00,21.77,21.81,21.73,21.74,415000.0,12.1252,12.1474,12.1029,12.1084,415000.0
2006-06-07 15:30:00,21.74,21.75,21.73,21.75,204000.0,12.1084,12.114,12.1029,12.114,204000.0
2006-06-07 15:40:00,21.75,21.75,21.7,21.7,392800.0,12.114,12.114,12.0862,12.0862,392800.0
2006-06-07 15:50:00,21.71,21.72,21.68,21.68,663600.0,12.0917,12.0973,12.075,12.075,663600.0
2006-06-08 09:30:00,21.74,21.75,21.66,21.72,620200.0,12.1084,12.114,12.0639,12.0973,620200.0
2006-06-08 09:40:00,21.72,21.76,21.68,21.7,331000.0,12.0973,12.1196,12.075,12.0862,331000.0
2006-06-08 09:50:00,21.7,21.7,21.6,21.66,671400.0,12.0862,12.0862,12.0305,12.0639,671400.0
2006-06-08 10:00:00,21.66,21.7,21.64,21.67,289200.0,12.0639,12.0862,12.0527,12.0695,289200.0
2006-06-08 10:10:00,21.67,21.7,21.66,21.7,469000.0,12.0695,12.0862,12.0639,12.0862,469000.0
2006-06-08 10:20:00,21.7,21.7,21.65,21.66,397000.0,12.0862,12.0862,12.0583,12.0639,397000.0
2006-06-08 10:30:00,21.67,21.67,21.6,21.63,954000.0,12.0695,12.0695,12.0305,12.0472,954000.0
2006-06-08 10:40:00,21.62,21.67,21.61,21.67,370600.0,12.0416,12.0695,12.036,12.0695,370600.0
2006-06-08 10:50:00,21.67,21.68,21.61,21.68,413200.0,12.0695,12.075,12.036,12.075,413200.0
2006-06-08 11:00:00,21.68,21.69,21.64,21.67,577200.0,12.075,12.0806,12.0527,12.0695,577200.0
2006-06-08 11:10:00,21.66,21.67,21.62,21.63,542000.0,12.0639,12.0695,12.0416,12.0472,542000.0
2006-06-08 11:20:00,21.64,21.64,21.58,21.63,808200.0,12.0527,12.0527,12.0193,12.0472,808200.0
2006-06-08 11:30:00,21.63,21.65,21.61,21.63,462800.0,12.0472,12.0583,12.036,12.0472,462800.0
2006-06-08 11:40:00,21.64,21.64,21.56,21.58,637000.0,12.0527,12.0527,12.0082,12.0193,637000.0
2006-06-08 11:50:00,21.58,21.63,21.53,21.63,711600.0,12.0193,12.0472,11.9915,12.0472,711600.0
2006-06-08 12:00:00,21.62,21.64,21.59,21.63,317400.0,12.0416,12.0527,12.0249,12.0472,317400.0
2006-06-08 12:10:00,21.63,21.67,21.61,21.63,337200.0,12.0472,12.0695,12.036,12.0472,337200.0
2006-06-08 12:20:00,21.62,21.63,21.6,21.6,405400.0,12.0416,12.0472,12.0305,12.0305,405400.0
2006-06-08 12:30:00,21.6,21.65,21.6,21.64,357600.0,12.0305,12.0583,12.0305,12.0527,357600.0
2006-06-08 12:40:00,21.64,21.64,21.6,21.61,330800.0,12.0527,12.0527,12.0305,12.036,330800.0
2006-06-08 12:50:00,21.61,21.63,21.58,21.6,402000.0,12.036,12.0472,12.0193,12.0305,402000.0
2006-06-08 13:00:00,21.6,21.61,21.58,21.59,487600.0,12.0305,12.036,12.0193,12.0249,487600.0
2006-06-08 13:10:00,21.58,21.63,21.58,21.61,486200.0,12.0193,12.0472,12.0193,12.036,486200.0
2006-06-08 13:20:00,21.6,21.63,21.59,21.63,350400.0,12.0305,12.0472,12.0249,12.0472,350400.0
2006-06-08 13:30:00,21.63,21.66,21.63,21.64,378600.0,12.0472,12.0639,12.0472,12.0527,378600.0
2006-06-08 13:40:00,21.64,21.65,21.63,21.63,331400.0,12.0527,12.0583,12.0472,12.0472,331400.0
2006-06-08 13:50:00,21.63,21.66,21.63,21.66,296800.0,12.0472,12.0639,12.0472,12.0639,296800.0
2006-06-08 14:00:00,21.66,21.67,21.63,21.64,413800.0,12.0639,12.0695,12.0472,12.0527,413800.0
2006-06-08 14:10:00,21.63,21.66,21.63,21.65,344600.0,12.0472,12.0639,12.0472,12.0583,344600.0
2006-06-08 14:20:00,21.64,21.65,21.61,21.64,468600.0,12.0527,12.0583,12.036,12.0527,468600.0
2006-06-08 14:30:00,21.64,21.68,21.61,21.67,323800.0,12.0527,12.075,12.036,12.0695,323800.0
2006-06-08 14:40:00,21.67,21.67,21.63,21.63,168800.0,12.0695,12.0695,12.0472,12.0472,168800.0
2006-06-08 14:50:00,21.63,21.65,21.6,21.61,296800.0,12.0472,12.0583,12.0305,12.036,296800.0
2006-06-08 15:00:00,21.61,21.65,21.61,21.65,495200.0,12.036,12.0583,12.036,12.0583,495200.0
2006-06-08 15:10:00,21.65,21.7,21.65,21.65,590000.0,12.0583,12.0862,12.0583,12.0583,590000.0
2006-06-08 15:20:00,21.65,21.65,21.63,21.64,284200.0,12.0583,12.0583,12.0472,12.0527,284200.0
2006-06-08 15:30:00,21.64,21.7,21.63,21.68,588600.0,12.0527,12.0862,12.0472,12.075,588600.0
2006-06-08 15:40:00,21.68,21.69,21.65,21.65,574000.0,12.075,12.0806,12.0583,12.0583,574000.0
2006-06-08 15:50:00,21.65,21.71,21.64,21.68,907800.0,12.0583,12.0917,12.0527,12.075,907800.0
2006-06-09 09:30:00,21.9,21.92,21.81,21.86,1022000.0,12.1976,12.2087,12.1474,12.1753,1022000.0
2006-06-09 09:40:00,21.86,21.88,21.8,21.85,601000.0,12.1753,12.1864,12.1419,12.1697,601000.0
2006-06-09 09:50:00,21.86,21.86,21.82,21.85,356400.0,12.1753,12.1753,12.153,12.1697,356400.0
2006-06-09 10:00:00,21.85,21.88,21.8,21.83,559800.0,12.1697,12.1864,12.1419,12.1586,559800.0
2006-06-09 10:10:00,21.83,21.83,21.79,21.79,406200.0,12.1586,12.1586,12.1363,12.1363,406200.0
2006-06-09 10:20:00,21.79,21.83,21.76,21.81,317800.0,12.1363,12.1586,12.1196,12.1474,317800.0
2006-06-09 10:30:00,21.82,21.83,21.76,21.77,301800.0,12.153,12.1586,12.1196,12.1252,301800.0
2006-06-09 10:40:00,21.77,21.78,21.75,21.78,316400.0,12.1252,12.1307,12.114,12.1307,316400.0
2006-06-09 10:50:00,21.77,21.8,21.75,21.75,197000.0,12.1252,12.1419,12.114,12.114,197000.0
2006-06-09 11:00:00,21.75,21.79,21.75,21.77,153600.0,12.114,12.1363,12.114,12.1252,153600.0
2006-06-09 11:10:00,21.77,21.8,21.77,21.79,198600.0,12.1252,12.1419,12.1252,12.1363,198600.0
2006-06-09 11:20:00,21.8,21.84,21.8,21.83,184800.0,12.1419,12.1641,12.1419,12.1586,184800.0
2006-06-09 11:30:00,21.83,21.85,21.83,21.85,323200.0,12.1586,12.1697,12.1586,12.1697,323200.0
2006-06-09 11:40:00,21.84,21.85,21.8,21.82,251000.0,12.1641,12.1697,12.1419,12.153,251000.0
2006-06-09 11:50:00,21.82,21.82,21.79,21.82,179600.0,12.153,12.153,12.1363,12.153,179600.0
2006-06-09 12:00:00,21.82,21.84,21.81,21.83,158400.0,12.153,12.1641,12.1474,12.1586,158400.0
2006-06-09 12:10:00,21.83,21.83,21.79,21.8,115000.0,12.1586,12.1586,12.1363,12.1419,115000.0
2006-06-09 12:20:00,21.8,21.82,21.77,21.78,198200.0,12.1419,12.153,12.1252,12.1307,198200.0
2006-06-09 12:30:00,21.78,21.8,21.78,21.8,92400.0,12.1307,12.1419,12.1307,12.1419,92400.0
2006-06-09 12:40:00,21.8,21.8,21.77,21.8,146200.0,12.1419,12.1419,12.1252,12.1419,146200.0
2006-06-09 12:50:00,21.8,21.81,21.74,21.75,218600.0,12.1419,12.1474,12.1084,12.114,218600.0
2006-06-09 13:00:00,21.75,21.75,21.72,21.75,162000.0,12.114,12.114,12.0973,12.114,162000.0
2006-06-09 13:10:00,21.75,21.77,21.73,21.75,190800.0,12.114,12.1252,12.1029,12.114,190800.0
2006-06-09 13:20:00,21.74,21.76,21.73,21.74,170400.0,12.1084,12.1196,12.1029,12.1084,170400.0
2006-06-09 13:30:00,21.75,21.77,21.73,21.73,142600.0,12.114,12.1252,12.1029,12.1029,142600.0
2006-06-09 13:40:00,21.73,21.76,21.72,21.75,90400.0,12.1029,12.1196,12.0973,12.114,90400.0
2006-06-09 13:50:00,21.76,21.78,21.75,21.75,88800.0,12.1196,12.1307,12.114,12.114,88800.0
2006-06-09 14:00:00,21.75,21.78,21.75,21.77,118200.0,12.114,12.1307,12.114,12.1252,118200.0
2006-06-09 14:10:00,21.77,21.8,21.75,21.78,137600.0,12.1252,12.1419,12.114,12.1307,137600.0
2006-06-09 14:20:00,21.77,21.84,21.77,21.83,130000.0,12.1252,12.1641,12.1252,12.1586,130000.0
2006-06-09 14:30:00,21.84,21.85,21.82,21.82,167000.0,12.1641,12.1697,12.153,12.153,167000.0
2006-06-09 14:40:00,21.83,21.86,21.82,21.86,164200.0,12.1586,12.1753,12.153,12.1753,164200.0
2006-06-09 14:50:00,21.86,21.88,21.85,21.86,281200.0,12.1753,12.1864,12.1697,12.1753,281200.0
2006-06-09 15:00:00,21.86,21.86,21.83,21.86,187000.0,12.1753,12.1753,12.1586,12.1753,187000.0
2006-06-09 15:10:00,21.86,21.86,21.85,21.86,227600.0,12.1753,12.1753,12.1697,12.1753,227600.0
2006-06-09 15:20:00,21.86,21.86,21.83,21.86,223000.0,12.1753,12.1753,12.1586,12.1753,223000.0
2006-06-09 15:30:00,21.86,21.86,21.81,21.84,470400.0,12.1753,12.1753,12.1474,12.1641,470400.0
2006-06-09 15:40:00,21.84,21.86,21.81,21.85,382600.0,12.1641,12.1753,12.1474,12.1697,382600.0
2006-06-09 15:50:00,21.85,21.85,21.76,21.77,687000.0,12.1697,12.1697,12.1196,12.1252,687000.0
2006-06-12 09:30:00,21.84,21.84,21.78,21.82,467600.0,12.1641,12.1641,12.1307,12.153,467600.0
2006-06-12 09:40:00,21.83,21.84,21.79,21.81,231800.0,12.1586,12.1641,12.1363,12.1474,231800.0
2006-06-12 09:50:00,21.81,21.83,21.79,21.81,303600.0,12.1474,12.1586,12.1363,12.1474,303600.0
2006-06-12 10:00:00,21.82,21.83,21.79,21.82,202200.0,12.153,12.1586,12.1363,12.153,202200.0
2006-06-12 10:10:00,21.82,21.82,21.72,21.73,391000.0,12.153,12.153,12.0973,12.1029,391000.0
2006-06-12 10:20:00,21.72,21.75,21.71,21.74,233800.0,12.0973,12.114,12.0917,12.1084,233800.0
2006-06-12 10:30:00,21.74,21.76,21.71,21.72,315000.0,12.1084,12.1196,12.0917,12.0973,315000.0
2006-06-12 10:40:00,21.72,21.74,21.72,21.74,242200.0,12.0973,12.1084,12.0973,12.1084,242200.0
2006-06-12 10:50:00,21.74,21.75,21.73,21.75,226400.0,12.1084,12.114,12.1029,12.114,226400.0
2006-06-12 11:00:00,21.75,21.77,21.73,21.77,336800.0,12.114,12.1252,12.1029,12.1252,336800.0
2006-06-12 11:10:00,21.77,21.78,21.74,21.76,183200.0,12.1252,12.1307,12.1084,12.1196,183200.0
2006-06-12 11:20:00,21.76,21.77,21.73,21.76,241400.0,12.1196,12.1252,12.1029,12.1196,241400.0
2006-06-12 11:30:00,21.76,21.8,21.75,21.79,327200.0,12.1196,12.1419,12.114,12.1363,327200.0
2006-06-12 11:40:00,21.8,21.82,21.77,21.81,182000.0,12.1419,12.153,12.1252,12.1474,182000.0
2006-06-12 11:50:00,21.82,21.84,21.81,21.83,127200.0,12.153,12.1641,12.1474,12.1586,127200.0
2006-06-12 12:00:00,21.83,21.83,21.81,21.83,116000.0,12.1586,12.1586,12.1474,12.1586,116000.0
2006-06-12 12:10:00,21.83,21.84,21.8,21.81,127200.0,12.1586,12.1641,12.1419,12.1474,127200.0
2006-06-12 12:20:00,21.82,21.82,21.78,21.78,239400.0,12.153,12.153,12.1307,12.1307,239400.0
2006-06-12 12:30:00,21.78,21.8,21.76,21.77,115200.0,12.1307,12.1419,12.1196,12.1252,115200.0
2006-06-12 12:40:00,21.77,21.78,21.75,21.77,74400.0,12.1252,12.1307,12.114,12.1252,74400.0
2006-06-12 12:50:00,21.78,21.78,21.75,21.77,368200.0,12.1307,12.1307,12.114,12.1252,368200.0
2006-06-12 13:00:00,21.77,21.81,21.75,21.8,263600.0,12.1252,12.1474,12.114,12.1419,263600.0
2006-06-12 13:10:00,21.8,21.8,21.77,21.77,91800.0,12.1419,12.1419,12.1252,12.1252,91800.0
2006-06-12 13:20:00,21.77,21.79,21.77,21.78,73600.0,12.1252,12.1363,12.1252,12.1307,73600.0
2006-06-12 13:30:00,21.78,21.78,21.75,21.75,112800.0,12.1307,12.1307,12.114,12.114,112800.0
2006-06-12 13:40:00,21.75,21.78,21.75,21.75,164400.0,12.114,12.1307,12.114,12.114,164400.0
2006-06-12 13:50:00,21.75,21.77,21.75,21.75,103200.0,12.114,12.1252,12.114,12.114,103200.0
2006-06-12 14:00:00,21.76,21.77,21.74,21.74,141800.0,12.1196,12.1252,12.1084,12.1084,141800.0
2006-06-12 14:10:00,21.74,21.76,21.73,21.74,212200.0,12.1084,12.1196,12.1029,12.1084,212200.0
2006-06-12 14:20:00,21.74,21.77,21.74,21.75,149000.0,12.1084,12.1252,12.1084,12.114,149000.0
2006-06-12 14:30:00,21.76,21.78,21.75,21.75,160200.0,12.1196,12.1307,12.114,12.114,160200.0
2006-06-12 14:40:00,21.75,21.76,21.74,21.75,174200.0,12.114,12.1196,12.1084,12.114,174200.0
2006-06-12 14:50:00,21.75,21.77,21.74,21.75,205800.0,12.114,12.1252,12.1084,12.114,205800.0
2006-06-12 15:00:00,21.75,21.75,21.72,21.74,554800.0,12.114,12.114,12.0973,12.1084,554800.0
2006-06-12 15:10:00,21.74,21.74,21.69,21.7,411800.0,12.1084,12.1084,12.0806,12.0862,411800.0
2006-06-12 15:20:00,21.7,21.72,21.7,21.71,515200.0,12.0862,12.0973,12.0862,12.0917,515200.0
2006-06-12 15:30:00,21.72,21.73,21.68,21.68,391600.0,12.0973,12.1029,12.075,12.075,391600.0
2006-06-12 15:40:00,21.68,21.7,21.65,21.68,526800.0,12.075,12.0862,12.0583,12.075,526800.0
2006-06-12 15:50:00,21.68,21.68,21.64,21.64,604000.0,12.075,12.075,12.0527,12.0527,604000.0
2006-06-13 09:30:00,21.59,21.63,21.54,21.6,803000.0,12.1118,12.1342,12.0837,12.1174,803000.0
2006-06-13 09:40:00,21.59,21.63,21.58,21.58,542800.0,12.1118,12.1342,12.1062,12.1062,542800.0
2006-06-13 09:50:00,21.57,21.61,21.53,21.58,496000.0,12.1006,12.123,12.0781,12.1062,496000.0
2006-06-13 10:00:00,21.58,21.59,21.5,21.54,861200.0,12.1062,12.1118,12.0613,12.0837,861200.0
2006-06-13 10:10:00,21.54,21.58,21.53,21.58,316200.0,12.0837,12.1062,12.0781,12.1062,316200.0
2006-06-13 10:20:00,21.58,21.59,21.54,21.56,298800.0,12.1062,12.1118,12.0837,12.0949,298800.0
2006-06-13 10:30:00,21.56,21.56,21.49,21.5,599200.0,12.0949,12.0949,12.0557,12.0613,599200.0
2006-06-13 10:40:00,21.5,21.5,21.4,21.4,579000.0,12.0613,12.0613,12.0052,12.0052,579000.0
2006-06-13 10:50:00,21.4,21.45,21.38,21.43,672400.0,12.0052,12.0332,11.994,12.022,672400.0
2006-06-13 11:00:00,21.43,21.46,21.42,21.43,542000.0,12.022,12.0388,12.0164,12.022,542000.0
2006-06-13 11:10:00,21.43,21.48,21.43,21.46,445600.0,12.022,12.0501,12.022,12.0388,445600.0
2006-06-13 11:20:00,21.47,21.47,21.43,21.45,377800.0,12.0445,12.0445,12.022,12.0332,377800.0
2006-06-13 11:30:00,21.45,21.48,21.45,21.45,305000.0,12.0332,12.0501,12.0332,12.0332,305000.0
2006-06-13 11:40:00,21.46,21.53,21.44,21.53,350400.0,12.0388,12.0781,12.0276,12.0781,350400.0
2006-06-13 11:50:00,21.53,21.55,21.46,21.5,344600.0,12.0781,12.0893,12.0388,12.0613,344600.0
2006-06-13 12:00:00,21.49,21.5,21.48,21.5,192800.0,12.0557,12.0613,12.0501,12.0613,192800.0
2006-06-13 12:10:00,21.5,21.5,21.48,21.49,175600.0,12.0613,12.0613,12.0501,12.0557,175600.0
2006-06-13 12:20:00,21.49,21.5,21.47,21.47,176200.0,12.0557,12.0613,12.0445,12.0445,176200.0
2006-06-13 12:30:00,21.48,21.5,21.47,21.49,110200.0,12.0501,12.0613,12.0445,12.0557,110200.0
2006-06-13 12:40:00,21.49,21.5,21.47,21.5,182800.0,12.0557,12.0613,12.0445,12.0613,182800.0
2006-06-13 12:50:00,21.5,21.52,21.5,21.5,125600.0,12.0613,12.0725,12.0613,12.0613,125600.0
2006-06-13 13:00:00,21.5,21.5,21.47,21.47,237000.0,12.0613,12.0613,12.0445,12.0445,237000.0
2006-06-13 13:10:00,21.47,21.49,21.46,21.49,255400.0,12.0445,12.0557,12.0388,12.0557,255400.0
2006-06-13 13:20:00,21.48,21.49,21.47,21.47,203800.0,12.0501,12.0557,12.0445,12.0445,203800.0
2006-06-13 13:30:00,21.47,21.5,21.47,21.48,221200.0,12.0445,12.0613,12.0445,12.0501,221200.0
2006-06-13 13:40:00,21.48,21.52,21.47,21.5,252800.0,12.0501,12.0725,12.0445,12.0613,252800.0
2006-06-13 13:50:00,21.5,21.52,21.49,21.49,192200.0,12.0613,12.0725,12.0557,12.0557,192200.0
2006-06-13 14:00:00,21.49,21.49,21.46,21.48,284600.0,12.0557,12.0557,12.0388,12.0501,284600.0
2006-06-13 14:10:00,21.48,21.48,21.45,21.46,332000.0,12.0501,12.0501,12.0332,12.0388,332000.0
2006-06-13 14:20:00,21.46,21.49,21.43,21.48,414800.0,12.0388,12.0557,12.022,12.0501,414800.0
2006-06-13 14:30:00,21.48,21.49,21.43,21.45,480400.0,12.0501,12.0557,12.022,12.0332,480400.0
2006-06-13 14:40:00,21.45,21.47,21.42,21.43,308200.0,12.0332,12.0445,12.0164,12.022,308200.0
2006-06-13 14:50:00,21.43,21.47,21.43,21.46,439600.0,12.022,12.0445,12.022,12.0388,439600.0
2006-06-13 15:00:00,21.46,21.49,21.43,21.48,299600.0,12.0388,12.0557,12.022,12.0501,299600.0
2006-06-13 15:10:00,21.48,21.51,21.47,21.51,340400.0,12.0501,12.0669,12.0445,12.0669,340400.0
2006-06-13 15:20:00,21.5,21.6,21.49,21.57,423000.0,12.0613,12.1174,12.0557,12.1006,423000.0
2006-06-13 15:30:00,21.58,21.6,21.5,21.53,548000.0,12.1062,12.1174,12.0613,12.0781,548000.0
2006-06-13 15:40:00,21.53,21.56,21.47,21.48,547000.0,12.0781,12.0949,12.0445,12.0501,547000.0
2006-06-13 15:50:00,21.48,21.51,21.44,21.45,841200.0,12.0501,12.0669,12.0276,12.0332,841200.0
2006-06-14 09:30:00,21.42,21.56,21.39,21.41,532600.0,12.0164,12.0949,11.9996,12.0108,532600.0
2006-06-14 09:40:00,21.41,21.42,21.36,21.38,476000.0,12.0108,12.0164,11.9827,11.994,476000.0
2006-06-14 09:50:00,21.37,21.45,21.36,21.36,509600.0,11.9884,12.0332,11.9827,11.9827,509600.0
2006-06-14 10:00:00,21.36,21.39,21.36,21.36,447800.0,11.9827,11.9996,11.9827,11.9827,447800.0
2006-06-14 10:10:00,21.36,21.36,21.3,21.3,640000.0,11.9827,11.9827,11.9491,11.9491,640000.0
2006-06-14 10:20:00,21.3,21.32,21.25,21.27,603000.0,11.9491,11.9603,11.921,11.9323,603000.0
2006-06-14 10:30:00,21.26,21.31,21.26,21.3,376600.0,11.9266,11.9547,11.9266,11.9491,376600.0
2006-06-14 10:40:00,21.3,21.32,21.26,21.31,304800.0,11.9491,11.9603,11.9266,11.9547,304800.0
2006-06-14 10:50:00,21.31,21.32,21.29,21.3,190200.0,11.9547,11.9603,11.9435,11.9491,190200.0
2006-06-14 11:00:00,21.3,21.32,21.29,21.31,252000.0,11.9491,11.9603,11.9435,11.9547,252000.0
2006-06-14 11:10:00,21.31,21.34,21.3,21.33,221800.0,11.9547,11.9715,11.9491,11.9659,221800.0
2006-06-14 11:20:00,21.33,21.33,21.28,21.3,211200.0,11.9659,11.9659,11.9379,11.9491,211200.0
2006-06-14 11:30:00,21.3,21.31,21.26,21.28,252400.0,11.9491,11.9547,11.9266,11.9379,252400.0
2006-06-14 11:40:00,21.27,21.32,21.27,21.3,214200.0,11.9323,11.9603,11.9323,11.9491,214200.0
2006-06-14 11:50:00,21.3,21.32,21.3,21.32,206000.0,11.9491,11.9603,11.9491,11.9603,206000.0
2006-06-14 12:00:00,21.33,21.33,21.3,21.32,133400.0,11.9659,11.9659,11.9491,11.9603,133400.0
2006-06-14 12:10:00,21.32,21.33,21.3,21.31,130400.0,11.9603,11.9659,11.9491,11.9547,130400.0
2006-06-14 12:20:00,21.3,21.32,21.3,21.31,99600.0,11.9491,11.9603,11.9491,11.9547,99600.0
2006-06-14 12:30:00,21.31,21.34,21.31,21.34,134600.0,11.9547,11.9715,11.9547,11.9715,134600.0
2006-06-14 12:40:00,21.34,21.35,21.32,21.34,75200.0,11.9715,11.9771,11.9603,11.9715,75200.0
2006-06-14 12:50:00,21.34,21.35,21.33,21.34,90200.0,11.9715,11.9771,11.9659,11.9715,90200.0
2006-06-14 13:00:00,21.33,21.35,21.3,21.3,236200.0,11.9659,11.9771,11.9491,11.9491,236200.0
2006-06-14 13:10:00,21.3,21.33,21.3,21.31,286600.0,11.9491,11.9659,11.9491,11.9547,286600.0
2006-06-14 13:20:00,21.31,21.34,21.31,21.34,200800.0,11.9547,11.9715,11.9547,11.9715,200800.0
2006-06-14 13:30:00,21.35,21.35,21.29,21.31,297200.0,11.9771,11.9771,11.9435,11.9547,297200.0
2006-06-14 13:40:00,21.31,21.35,21.31,21.33,194800.0,11.9547,11.9771,11.9547,11.9659,194800.0
2006-06-14 13:50:00,21.32,21.37,21.32,21.36,155200.0,11.9603,11.9884,11.9603,11.9827,155200.0
2006-06-14 14:00:00,21.36,21.39,21.33,21.36,327800.0,11.9827,11.9996,11.9659,11.9827,327800.0
2006-06-14 14:10:00,21.36,21.37,21.31,21.31,204000.0,11.9827,11.9884,11.9547,11.9547,204000.0
2006-06-14 14:20:00,21.31,21.33,21.31,21.32,201600.0,11.9547,11.9659,11.9547,11.9603,201600.0
2006-06-14 14:30:00,21.32,21.34,21.3,21.3,335000.0,11.9603,11.9715,11.9491,11.9491,335000.0
2006-06-14 14:40:00,21.31,21.32,21.29,21.32,358200.0,11.9547,11.9603,11.9435,11.9603,358200.0
2006-06-14 14:50:00,21.31,21.37,21.31,21.35,224400.0,11.9547,11.9884,11.9547,11.9771,224400.0
2006-06-14 15:00:00,21.36,21.38,21.35,21.36,327600.0,11.9827,11.994,11.9771,11.9827,327600.0
2006-06-14 15:10:00,21.36,21.38,21.34,21.36,272400.0,11.9827,11.994,11.9715,11.9827,272400.0
2006-06-14 15:20:00,21.37,21.39,21.36,21.38,302400.0,11.9884,11.9996,11.9827,11.994,302400.0
2006-06-14 15:30:00,21.36,21.42,21.36,21.4,401000.0,11.9827,12.0164,11.9827,12.0052,401000.0
2006-06-14 15:40:00,21.4,21.43,21.37,21.42,446400.0,12.0052,12.022,11.9884,12.0164,446400.0
2006-06-14 15:50:00,21.43,21.45,21.38,21.4,665400.0,12.022,12.0332,11.994,12.0052,665400.0
2006-06-15 09:30:00,21.48,21.48,21.31,21.36,645400.0,12.0501,12.0501,11.9547,11.9827,645400.0
2006-06-15 09:40:00,21.35,21.37,21.3,21.3,323000.0,11.9771,11.9884,11.9491,11.9491,323000.0
2006-06-15 09:50:00,21.3,21.33,21.27,21.3,506200.0,11.9491,11.9659,11.9323,11.9491,506200.0
2006-06-15 10:00:00,21.3,21.32,21.27,21.3,468000.0,11.9491,11.9603,11.9323,11.9491,468000.0
2006-06-15 10:10:00,21.3,21.31,21.27,21.31,384000.0,11.9491,11.9547,11.9323,11.9547,384000.0
2006-06-15 10:20:00,21.3,21.35,21.3,21.34,274200.0,11.9491,11.9771,11.9491,11.9715,274200.0
2006-06-15 10:30:00,21.34,21.34,21.31,21.31,166000.0,11.9715,11.9715,11.9547,11.9547,166000.0
2006-06-15 10:40:00,21.31,21.34,21.31,21.31,291200.0,11.9547,11.9715,11.9547,11.9547,291200.0
2006-06-15 10:50:00,21.31,21.33,21.3,21.32,216000.0,11.9547,11.9659,11.9491,11.9603,216000.0
2006-06-15 11:00:00,21.32,21.34,21.3,21.32,264800.0,11.9603,11.9715,11.9491,11.9603,264800.0
2006-06-15 11:10:00,21.32,21.37,21.32,21.35,308000.0,11.9603,11.9884,11.9603,11.9771,308000.0
2006-06-15 11:20:00,21.35,21.37,21.35,21.35,488000.0,11.9771,11.9884,11.9771,11.9771,488000.0
2006-06-15 11:30:00,21.36,21.36,21.32,21.33,349800.0,11.9827,11.9827,11.9603,11.9659,349800.0
2006-06-15 11:40:00,21.33,21.34,21.32,21.33,182200.0,11.9659,11.9715,11.9603,11.9659,182200.0
2006-06-15 11:50:00,21.33,21.36,21.33,21.35,274400.0,11.9659,11.9827,11.9659,11.9771,274400.0
2006-06-15 12:00:00,21.34,21.35,21.32,21.34,161200.0,11.9715,11.9771,11.9603,11.9715,161200.0
2006-06-15 12:10:00,21.34,21.35,21.32,21.33,130400.0,11.9715,11.9771,11.9603,11.9659,130400.0
2006-06-15 12:20:00,21.33,21.34,21.32,21.34,108800.0,11.9659,11.9715,11.9603,11.9715,108800.0
2006-06-15 12:30:00,21.34,21.35,21.34,21.35,140000.0,11.9715,11.9771,11.9715,11.9771,140000.0
2006-06-15 12:40:00,21.35,21.35,21.33,21.35,119200.0,11.9771,11.9771,11.9659,11.9771,119200.0
2006-06-15 12:50:00,21.35,21.35,21.33,21.33,122600.0,11.9771,11.9771,11.9659,11.9659,122600.0
2006-06-15 13:00:00,21.33,21.35,21.3,21.31,353800.0,11.9659,11.9771,11.9491,11.9547,353800.0
2006-06-15 13:10:00,21.31,21.31,21.3,21.3,136800.0,11.9547,11.9547,11.9491,11.9491,136800.0
2006-06-15 13:20:00,21.3,21.3,21.27,21.28,219400.0,11.9491,11.9491,11.9323,11.9379,219400.0
2006-06-15 13:30:00,21.28,21.3,21.27,21.28,263400.0,11.9379,11.9491,11.9323,11.9379,263400.0
2006-06-15 13:40:00,21.28,21.33,21.26,21.33,326400.0,11.9379,11.9659,11.9266,11.9659,326400.0
2006-06-15 13:50:00,21.33,21.33,21.29,21.33,254600.0,11.9659,11.9659,11.9435,11.9659,254600.0
2006-06-15 14:00:00,21.33,21.38,21.33,21.36,318200.0,11.9659,11.994,11.9659,11.9827,318200.0
2006-06-15 14:10:00,21.37,21.41,21.34,21.41,232000.0,11.9884,12.0108,11.9715,12.0108,232000.0
2006-06-15 14:20:00,21.41,21.41,21.35,21.35,320200.0,12.0108,12.0108,11.9771,11.9771,320200.0
2006-06-15 14:30:00,21.35,21.43,21.35,21.42,326800.0,11.9771,12.022,11.9771,12.0164,326800.0
2006-06-15 14:40:00,21.42,21.49,21.42,21.45,481000.0,12.0164,12.0557,12.0164,12.0332,481000.0
2006-06-15 14:50:00,21.45,21.48,21.44,21.45,335800.0,12.0332,12.0501,12.0276,12.0332,335800.0
2006-06-15 15:00:00,21.45,21.46,21.43,21.43,240800.0,12.0332,12.0388,12.022,12.022,240800.0
2006-06-15 15:10:00,21.43,21.49,21.43,21.47,313000.0,12.022,12.0557,12.022,12.0445,313000.0
2006-06-15 15:20:00,21.47,21.5,21.47,21.5,323800.0,12.0445,12.0613,12.0445,12.0613,323800.0
2006-06-15 15:30:00,21.5,21.56,21.49,21.54,508200.0,12.0613,12.0949,12.0557,12.0837,508200.0
2006-06-15 15:40:00,21.54,21.55,21.5,21.53,988400.0,12.0837,12.0893,12.0613,12.0781,988400.0
2006-06-15 15:50:00,21.53,21.53,21.5,21.53,865000.0,12.0781,12.0781,12.0613,12.0781,865000.0
2006-06-16 09:30:00,21.47,21.53,21.47,21.52,4747200.0,12.0445,12.0781,12.0445,12.0725,4747200.0
2006-06-16 09:40:00,21.52,21.6,21.52,21.58,583200.0,12.0725,12.1174,12.0725,12.1062,583200.0
2006-06-16 09:50:00,21.58,21.6,21.56,21.58,368000.0,12.1062,12.1174,12.0949,12.1062,368000.0
2006-06-16 10:00:00,21.58,21.63,21.56,21.56,308200.0,12.1062,12.1342,12.0949,12.0949,308200.0
2006-06-16 10:10:00,21.57,21.58,21.54,21.55,317800.0,12.1006,12.1062,12.0837,12.0893,317800.0
2006-06-16 10:20:00,21.55,21.58,21.54,21.56,248000.0,12.0893,12.1062,12.0837,12.0949,248000.0
2006-06-16 10:30:00,21.56,21.58,21.56,21.57,165200.0,12.0949,12.1062,12.0949,12.1006,165200.0
2006-06-16 10:40:00,21.57,21.58,21.54,21.55,140000.0,12.1006,12.1062,12.0837,12.0893,140000.0
2006-06-16 10:50:00,21.55,21.6,21.55,21.59,193600.0,12.0893,12.1174,12.0893,12.1118,193600.0
2006-06-16 11:00:00,21.59,21.64,21.58,21.59,245800.0,12.1118,12.1398,12.1062,12.1118,245800.0
2006-06-16 11:10:00,21.6,21.61,21.59,21.6,127200.0,12.1174,12.123,12.1118,12.1174,127200.0
2006-06-16 11:20:00,21.6,21.61,21.55,21.55,287200.0,12.1174,12.123,12.0893,12.0893,287200.0
2006-06-16 11:30:00,21.56,21.6,21.56,21.6,114600.0,12.0949,12.1174,12.0949,12.1174,114600.0
2006-06-16 11:40:00,21.6,21.61,21.59,21.61,182400.0,12.1174,12.123,12.1118,12.123,182400.0
2006-06-16 11:50:00,21.61,21.61,21.59,21.61,112400.0,12.123,12.123,12.1118,12.123,112400.0
2006-06-16 12:00:00,21.61,21.62,21.61,21.61,120800.0,12.123,12.1286,12.123,12.123,120800.0
2006-06-16 12:10:00,21.61,21.62,21.58,21.59,194400.0,12.123,12.1286,12.1062,12.1118,194400.0
2006-06-16 12:20:00,21.59,21.6,21.58,21.59,120000.0,12.1118,12.1174,12.1062,12.1118,120000.0
2006-06-16 12:30:00,21.59,21.59,21.56,21.58,230800.0,12.1118,12.1118,12.0949,12.1062,230800.0
2006-06-16 12:40:00,21.58,21.6,21.57,21.58,165000.0,12.1062,12.1174,12.1006,12.1062,165000.0
2006-06-16 12:50:00,21.58,21.62,21.56,21.62,160600.0,12.1062,12.1286,12.0949,12.1286,160600.0
2006-06-16 13:00:00,21.62,21.65,21.61,21.64,127000.0,12.1286,12.1454,12.123,12.1398,127000.0
2006-06-16 13:10:00,21.64,21.65,21.63,21.63,80800.0,12.1398,12.1454,12.1342,12.1342,80800.0
2006-06-16 13:20:00,21.64,21.67,21.63,21.65,196600.0,12.1398,12.1566,12.1342,12.1454,196600.0
2006-06-16 13:30:00,21.65,21.66,21.6,21.6,112400.0,12.1454,12.151,12.1174,12.1174,112400.0
2006-06-16 13:40:00,21.6,21.61,21.58,21.61,133400.0,12.1174,12.123,12.1062,12.123,133400.0
2006-06-16 13:50:00,21.61,21.64,21.61,21.61,142600.0,12.123,12.1398,12.123,12.123,142600.0
2006-06-16 14:00:00,21.61,21.63,21.6,21.62,121800.0,12.123,12.1342,12.1174,12.1286,121800.0
2006-06-16 14:10:00,21.62,21.68,21.62,21.67,218000.0,12.1286,12.1623,12.1286,12.1566,218000.0
2006-06-16 14:20:00,21.67,21.67,21.62,21.63,152000.0,12.1566,12.1566,12.1286,12.1342,152000.0
2006-06-16 14:30:00,21.63,21.65,21.61,21.62,188600.0,12.1342,12.1454,12.123,12.1286,188600.0
2006-06-16 14:40:00,21.62,21.63,21.61,21.63,232400.0,12.1286,12.1342,12.123,12.1342,232400.0
2006-06-16 14:50:00,21.63,21.64,21.61,21.61,161200.0,12.1342,12.1398,12.123,12.123,161200.0
2006-06-16 15:00:00,21.61,21.64,21.61,21.63,266400.0,12.123,12.1398,12.123,12.1342,266400.0
2006-06-16 15:10:00,21.64,21.68,21.63,21.67,323800.0,12.1398,12.1623,12.1342,12.1566,323800.0
2006-06-16 15:20:00,21.67,21.67,21.63,21.65,313800.0,12.1566,12.1566,12.1342,12.1454,313800.0
2006-06-16 15:30:00,21.65,21.66,21.6,21.61,369400.0,12.1454,12.151,12.1174,12.123,369400.0
2006-06-16 15:40:00,21.61,21.61,21.57,21.58,1432400.0,12.123,12.123,12.1006,12.1062,1432400.0
2006-06-16 15:50:00,21.59,21.63,21.59,21.61,783600.0,12.1118,12.1342,12.1118,12.123,783600.0
2006-06-19 09:30:00,21.61,21.67,21.56,21.63,444800.0,12.123,12.1566,12.0949,12.1342,444800.0
2006-06-19 09:40:00,21.63,21.63,21.57,21.61,321200.0,12.1342,12.1342,12.1006,12.123,321200.0
2006-06-19 09:50:00,21.61,21.67,21.57,21.59,317600.0,12.123,12.1566,12.1006,12.1118,317600.0
2006-06-19 10:00:00,21.59,21.59,21.52,21.55,242000.0,12.1118,12.1118,12.0725,12.0893,242000.0
2006-06-19 10:10:00,21.55,21.55,21.5,21.51,237000.0,12.0893,12.0893,12.0613,12.0669,237000.0
2006-06-19 10:20:00,21.51,21.55,21.51,21.54,268200.0,12.0669,12.0893,12.0669,12.0837,268200.0
2006-06-19 10:30:00,21.55,21.57,21.52,21.56,234400.0,12.0893,12.1006,12.0725,12.0949,234400.0
2006-06-19 10:40:00,21.57,21.57,21.52,21.53,155800.0,12.1006,12.1006,12.0725,12.0781,155800.0
2006-06-19 10:50:00,21.53,21.56,21.52,21.55,116000.0,12.0781,12.0949,12.0725,12.0893,116000.0
2006-06-19 11:00:00,21.54,21.56,21.5,21.56,375200.0,12.0837,12.0949,12.0613,12.0949,375200.0
2006-06-19 11:10:00,21.56,21.6,21.54,21.6,246400.0,12.0949,12.1174,12.0837,12.1174,246400.0
2006-06-19 11:20:00,21.6,21.61,21.55,21.56,239600.0,12.1174,12.123,12.0893,12.0949,239600.0
2006-06-19 11:30:00,21.56,21.57,21.55,21.57,221200.0,12.0949,12.1006,12.0893,12.1006,221200.0
2006-06-19 11:40:00,21.56,21.63,21.56,21.59,192000.0,12.0949,12.1342,12.0949,12.1118,192000.0
2006-06-19 11:50:00,21.59,21.6,21.55,21.57,124600.0,12.1118,12.1174,12.0893,12.1006,124600.0
2006-06-19 12:00:00,21.56,21.58,21.56,21.56,146800.0,12.0949,12.1062,12.0949,12.0949,146800.0
2006-06-19 12:10:00,21.56,21.57,21.54,21.54,161800.0,12.0949,12.1006,12.0837,12.0837,161800.0
2006-06-19 12:20:00,21.55,21.57,21.54,21.56,115400.0,12.0893,12.1006,12.0837,12.0949,115400.0
2006-06-19 12:30:00,21.56,21.56,21.55,21.56,122800.0,12.0949,12.0949,12.0893,12.0949,122800.0
2006-06-19 12:40:00,21.56,21.56,21.55,21.56,118800.0,12.0949,12.0949,12.0893,12.0949,118800.0
2006-06-19 12:50:00,21.56,21.56,21.52,21.53,138800.0,12.0949,12.0949,12.0725,12.0781,138800.0
2006-06-19 13:00:00,21.53,21.54,21.5,21.5,264600.0,12.0781,12.0837,12.0613,12.0613,264600.0
2006-06-19 13:10:00,21.5,21.5,21.46,21.47,166600.0,12.0613,12.0613,12.0388,12.0445,166600.0
2006-06-19 13:20:00,21.47,21.48,21.43,21.46,190000.0,12.0445,12.0501,12.022,12.0388,190000.0
2006-06-19 13:30:00,21.47,21.47,21.43,21.44,249000.0,12.0445,12.0445,12.022,12.0276,249000.0
2006-06-19 13:40:00,21.44,21.46,21.41,21.43,212800.0,12.0276,12.0388,12.0108,12.022,212800.0
2006-06-19 13:50:00,21.43,21.45,21.4,21.4,198600.0,12.022,12.0332,12.0052,12.0052,198600.0
2006-06-19 14:00:00,21.4,21.41,21.39,21.41,177800.0,12.0052,12.0108,11.9996,12.0108,177800.0
2006-06-19 14:10:00,21.41,21.42,21.39,21.4,190400.0,12.0108,12.0164,11.9996,12.0052,190400.0
2006-06-19 14:20:00,21.4,21.4,21.36,21.4,319600.0,12.0052,12.0052,11.9827,12.0052,319600.0
2006-06-19 14:30:00,21.4,21.42,21.39,21.42,248200.0,12.0052,12.0164,11.9996,12.0164,248200.0
2006-06-19 14:40:00,21.41,21.43,21.38,21.38,344600.0,12.0108,12.022,11.994,11.994,344600.0
2006-06-19 14:50:00,21.39,21.43,21.38,21.39,366400.0,11.9996,12.022,11.994,11.9996,366400.0
2006-06-19 15:00:00,21.39,21.46,21.38,21.46,297600.0,11.9996,12.0388,11.994,12.0388,297600.0
2006-06-19 15:10:00,21.46,21.47,21.43,21.46,288800.0,12.0388,12.0445,12.022,12.0388,288800.0
2006-06-19 15:20:00,21.46,21.5,21.46,21.5,409200.0,12.0388,12.0613,12.0388,12.0613,409200.0
2006-06-19 15:30:00,21.49,21.51,21.46,21.47,383200.0,12.0557,12.0669,12.0388,12.0445,383200.0
2006-06-19 15:40:00,21.47,21.47,21.41,21.44,710400.0,12.0445,12.0445,12.0108,12.0276,710400.0
2006-06-19 15:50:00,21.43,21.5,21.43,21.46,665800.0,12.022,12.0613,12.022,12.0388,665800.0
2006-06-20 09:30:00,21.45,21.47,21.4,21.41,344800.0,12.0332,12.0445,12.0052,12.0108,344800.0
2006-06-20 09:40:00,21.42,21.45,21.37,21.39,270000.0,12.0164,12.0332,11.9884,11.9996,270000.0
2006-06-20 09:50:00,21.38,21.44,21.38,21.42,310000.0,11.994,12.0276,11.994,12.0164,310000.0
2006-06-20 10:00:00,21.43,21.45,21.41,21.42,222200.0,12.022,12.0332,12.0108,12.0164,222200.0
2006-06-20 10:10:00,21.42,21.43,21.39,21.41,236200.0,12.0164,12.022,11.9996,12.0108,236200.0
2006-06-20 10:20:00,21.41,21.45,21.38,21.43,448800.0,12.0108,12.0332,11.994,12.022,448800.0
2006-06-20 10:30:00,21.42,21.44,21.41,21.43,286600.0,12.0164,12.0276,12.0108,12.022,286600.0
2006-06-20 10:40:00,21.43,21.43,21.41,21.43,250400.0,12.022,12.022,12.0108,12.022,250400.0
2006-06-20 10:50:00,21.43,21.45,21.42,21.42,153600.0,12.022,12.0332,12.0164,12.0164,153600.0
2006-06-20 11:00:00,21.42,21.46,21.42,21.45,236400.0,12.0164,12.0388,12.0164,12.0332,236400.0
2006-06-20 11:10:00,21.45,21.46,21.41,21.41,210600.0,12.0332,12.0388,12.0108,12.0108,210600.0
2006-06-20 11:20:00,21.42,21.5,21.41,21.5,354000.0,12.0164,12.0613,12.0108,12.0613,354000.0
2006-06-20 11:30:00,21.5,21.55,21.5,21.54,303200.0,12.0613,12.0893,12.0613,12.0837,303200.0
2006-06-20 11:40:00,21.54,21.56,21.51,21.53,331400.0,12.0837,12.0949,12.0669,12.0781,331400.0
2006-06-20 11:50:00,21.53,21.54,21.52,21.53,113200.0,12.0781,12.0837,12.0725,12.0781,113200.0
2006-06-20 12:00:00,21.54,21.54,21.45,21.45,217800.0,12.0837,12.0837,12.0332,12.0332,217800.0
2006-06-20 12:10:00,21.45,21.48,21.45,21.47,116200.0,12.0332,12.0501,12.0332,12.0445,116200.0
2006-06-20 12:20:00,21.46,21.47,21.43,21.43,129800.0,12.0388,12.0445,12.022,12.022,129800.0
2006-06-20 12:30:00,21.43,21.45,21.41,21.42,166000.0,12.022,12.0332,12.0108,12.0164,166000.0
2006-06-20 12:40:00,21.43,21.44,21.42,21.43,95800.0,12.022,12.0276,12.0164,12.022,95800.0
2006-06-20 12:50:00,21.43,21.43,21.41,21.43,95800.0,12.022,12.022,12.0108,12.022,95800.0
2006-06-20 13:00:00,21.43,21.46,21.43,21.44,124600.0,12.022,12.0388,12.022,12.0276,124600.0
2006-06-20 13:10:00,21.45,21.45,21.43,21.43,116600.0,12.0332,12.0332,12.022,12.022,116600.0
2006-06-20 13:20:00,21.43,21.46,21.43,21.44,126800.0,12.022,12.0388,12.022,12.0276,126800.0
2006-06-20 13:30:00,21.45,21.45,21.41,21.44,184600.0,12.0332,12.0332,12.0108,12.0276,184600.0
2006-06-20 13:40:00,21.45,21.49,21.43,21.43,202200.0,12.0332,12.0557,12.022,12.022,202200.0
2006-06-20 13:50:00,21.43,21.45,21.41,21.43,189200.0,12.022,12.0332,12.0108,12.022,189200.0
2006-06-20 14:00:00,21.43,21.45,21.41,21.43,192600.0,12.022,12.0332,12.0108,12.022,192600.0
2006-06-20 14:10:00,21.43,21.44,21.38,21.39,314400.0,12.022,12.0276,11.994,11.9996,314400.0
2006-06-20 14:20:00,21.39,21.39,21.35,21.37,193000.0,11.9996,11.9996,11.9771,11.9884,193000.0
2006-06-20 14:30:00,21.37,21.38,21.35,21.38,182200.0,11.9884,11.994,11.9771,11.994,182200.0
2006-06-20 14:40:00,21.38,21.38,21.35,21.36,141000.0,11.994,11.994,11.9771,11.9827,141000.0
2006-06-20 14:50:00,21.36,21.4,21.36,21.39,137200.0,11.9827,12.0052,11.9827,11.9996,137200.0
2006-06-20 15:00:00,21.39,21.42,21.39,21.4,278800.0,11.9996,12.0164,11.9996,12.0052,278800.0
2006-06-20 15:10:00,21.4,21.43,21.4,21.43,214600.0,12.0052,12.022,12.0052,12.022,214600.0
2006-06-20 15:20:00,21.43,21.45,21.41,21.43,316000.0,12.022,12.0332,12.0108,12.022,316000.0
2006-06-20 15:30:00,21.42,21.43,21.39,21.42,494600.0,12.0164,12.022,11.9996,12.0164,494600.0
2006-06-20 15:40:00,21.42,21.43,21.41,21.43,410200.0,12.0164,12.022,12.0108,12.022,410200.0
2006-06-20 15:50:00,21.43,21.43,21.39,21.41,456000.0,12.022,12.022,11.9996,12.0108,456000.0
2006-06-21 09:30:00,21.34,21.47,21.34,21.45,392400.0,11.9715,12.0445,11.9715,12.0332,392400.0
2006-06-21 09:40:00,21.45,21.47,21.38,21.44,319200.0,12.0332,12.0445,11.994,12.0276,319200.0
2006-06-21 09:50:00,21.44,21.5,21.43,21.48,294200.0,12.0276,12.0613,12.022,12.0501,294200.0
2006-06-21 10:00:00,21.48,21.57,21.48,21.54,395600.0,12.0501,12.1006,12.0501,12.0837,395600.0
2006-06-21 10:10:00,21.54,21.57,21.52,21.55,234400.0,12.0837,12.1006,12.0725,12.0893,234400.0
2006-06-21 10:20:00,21.56,21.56,21.51,21.52,135800.0,12.0949,12.0949,12.0669,12.0725,135800.0
2006-06-21 10:30:00,21.51,21.54,21.48,21.5,320200.0,12.0669,12.0837,12.0501,12.0613,320200.0
2006-06-21 10:40:00,21.5,21.5,21.44,21.45,319200.0,12.0613,12.0613,12.0276,12.0332,319200.0
2006-06-21 10:50:00,21.45,21.45,21.4,21.42,431200.0,12.0332,12.0332,12.0052,12.0164,431200.0
2006-06-21 11:00:00,21.42,21.46,21.4,21.42,269400.0,12.0164,12.0388,12.0052,12.0164,269400.0
2006-06-21 11:10:00,21.43,21.43,21.4,21.41,170200.0,12.022,12.022,12.0052,12.0108,170200.0
2006-06-21 11:20:00,21.41,21.44,21.39,21.43,161600.0,12.0108,12.0276,11.9996,12.022,161600.0
2006-06-21 11:30:00,21.43,21.5,21.43,21.5,260000.0,12.022,12.0613,12.022,12.0613,260000.0
2006-06-21 11:40:00,21.5,21.55,21.49,21.53,222000.0,12.0613,12.0893,12.0557,12.0781,222000.0
2006-06-21 11:50:00,21.53,21.54,21.52,21.53,82800.0,12.0781,12.0837,12.0725,12.0781,82800.0
2006-06-21 12:00:00,21.53,21.55,21.52,21.53,225200.0,12.0781,12.0893,12.0725,12.0781,225200.0
2006-06-21 12:10:00,21.53,21.53,21.48,21.52,120600.0,12.0781,12.0781,12.0501,12.0725,120600.0
2006-06-21 12:20:00,21.53,21.54,21.48,21.48,138400.0,12.0781,12.0837,12.0501,12.0501,138400.0
2006-06-21 12:30:00,21.48,21.5,21.48,21.49,54600.0,12.0501,12.0613,12.0501,12.0557,54600.0
2006-06-21 12:40:00,21.49,21.5,21.47,21.5,59400.0,12.0557,12.0613,12.0445,12.0613,59400.0
2006-06-21 12:50:00,21.5,21.5,21.48,21.49,76000.0,12.0613,12.0613,12.0501,12.0557,76000.0
2006-06-21 13:00:00,21.5,21.5,21.48,21.5,68200.0,12.0613,12.0613,12.0501,12.0613,68200.0
2006-06-21 13:10:00,21.5,21.56,21.5,21.52,339200.0,12.0613,12.0949,12.0613,12.0725,339200.0
2006-06-21 13:20:00,21.52,21.53,21.5,21.52,115400.0,12.0725,12.0781,12.0613,12.0725,115400.0
2006-06-21 13:30:00,21.52,21.54,21.5,21.51,132000.0,12.0725,12.0837,12.0613,12.0669,132000.0
2006-06-21 13:40:00,21.51,21.52,21.49,21.5,103200.0,12.0669,12.0725,12.0557,12.0613,103200.0
2006-06-21 13:50:00,21.5,21.55,21.5,21.52,193400.0,12.0613,12.0893,12.0613,12.0725,193400.0
2006-06-21 14:00:00,21.52,21.55,21.52,21.53,251400.0,12.0725,12.0893,12.0725,12.0781,251400.0
2006-06-21 14:10:00,21.53,21.53,21.49,21.52,118600.0,12.0781,12.0781,12.0557,12.0725,118600.0
2006-06-21 14:20:00,21.51,21.52,21.49,21.49,102800.0,12.0669,12.0725,12.0557,12.0557,102800.0
2006-06-21 14:30:00,21.49,21.52,21.49,21.51,96600.0,12.0557,12.0725,12.0557,12.0669,96600.0
2006-06-21 14:40:00,21.51,21.54,21.51,21.52,146000.0,12.0669,12.0837,12.0669,12.0725,146000.0
2006-06-21 14:50:00,21.52,21.55,21.5,21.54,343600.0,12.0725,12.0893,12.0613,12.0837,343600.0
2006-06-21 15:00:00,21.54,21.54,21.5,21.52,293400.0,12.0837,12.0837,12.0613,12.0725,293400.0
2006-06-21 15:10:00,21.51,21.53,21.5,21.51,297800.0,12.0669,12.0781,12.0613,12.0669,297800.0
2006-06-21 15:20:00,21.51,21.53,21.5,21.52,184800.0,12.0669,12.0781,12.0613,12.0725,184800.0
2006-06-21 15:30:00,21.52,21.54,21.49,21.54,269600.0,12.0725,12.0837,12.0557,12.0837,269600.0
2006-06-21 15:40:00,21.54,21.55,21.5,21.53,393000.0,12.0837,12.0893,12.0613,12.0781,393000.0
2006-06-21 15:50:00,21.53,21.53,21.5,21.52,528200.0,12.0781,12.0781,12.0613,12.0725,528200.0
2006-06-22 09:30:00,21.51,21.53,21.46,21.46,349200.0,12.0669,12.0781,12.0388,12.0388,349200.0
2006-06-22 09:40:00,21.46,21.5,21.38,21.39,333200.0,12.0388,12.0613,11.994,11.9996,333200.0
2006-06-22 09:50:00,21.38,21.43,21.37,21.41,448400.0,11.994,12.022,11.9884,12.0108,448400.0
2006-06-22 10:00:00,21.41,21.41,21.35,21.36,388400.0,12.0108,12.0108,11.9771,11.9827,388400.0
2006-06-22 10:10:00,21.35,21.37,21.33,21.36,219000.0,11.9771,11.9884,11.9659,11.9827,219000.0
2006-06-22 10:20:00,21.36,21.38,21.31,21.34,179200.0,11.9827,11.994,11.9547,11.9715,179200.0
2006-06-22 10:30:00,21.34,21.38,21.32,21.37,207000.0,11.9715,11.994,11.9603,11.9884,207000.0
2006-06-22 10:40:00,21.37,21.4,21.36,21.38,115000.0,11.9884,12.0052,11.9827,11.994,115000.0
2006-06-22 10:50:00,21.38,21.42,21.37,21.38,200200.0,11.994,12.0164,11.9884,11.994,200200.0
2006-06-22 11:00:00,21.38,21.38,21.34,21.34,111000.0,11.994,11.994,11.9715,11.9715,111000.0
2006-06-22 11:10:00,21.35,21.35,21.33,21.34,87800.0,11.9771,11.9771,11.9659,11.9715,87800.0
2006-06-22 11:20:00,21.34,21.36,21.34,21.36,171200.0,11.9715,11.9827,11.9715,11.9827,171200.0
2006-06-22 11:30:00,21.36,21.43,21.36,21.42,250200.0,11.9827,12.022,11.9827,12.0164,250200.0
2006-06-22 11:40:00,21.42,21.43,21.4,21.4,550800.0,12.0164,12.022,12.0052,12.0052,550800.0
2006-06-22 11:50:00,21.4,21.41,21.38,21.39,65800.0,12.0052,12.0108,11.994,11.9996,65800.0
2006-06-22 12:00:00,21.4,21.4,21.39,21.39,66200.0,12.0052,12.0052,11.9996,11.9996,66200.0
2006-06-22 12:10:00,21.39,21.41,21.38,21.39,57600.0,11.9996,12.0108,11.994,11.9996,57600.0
2006-06-22 12:20:00,21.39,21.39,21.36,21.38,78000.0,11.9996,11.9996,11.9827,11.994,78000.0
2006-06-22 12:30:00,21.39,21.4,21.36,21.38,141800.0,11.9996,12.0052,11.9827,11.994,141800.0
2006-06-22 12:40:00,21.38,21.39,21.35,21.36,149600.0,11.994,11.9996,11.9771,11.9827,149600.0
2006-06-22 12:50:00,21.36,21.38,21.36,21.38,89800.0,11.9827,11.994,11.9827,11.994,89800.0
2006-06-22 13:00:00,21.37,21.38,21.35,21.37,96400.0,11.9884,11.994,11.9771,11.9884,96400.0
2006-06-22 13:10:00,21.37,21.38,21.36,21.36,60200.0,11.9884,11.994,11.9827,11.9827,60200.0
2006-06-22 13:20:00,21.36,21.38,21.36,21.38,52000.0,11.9827,11.994,11.9827,11.994,52000.0
2006-06-22 13:30:00,21.38,21.39,21.36,21.38,121400.0,11.994,11.9996,11.9827,11.994,121400.0
2006-06-22 13:40:00,21.38,21.4,21.36,21.39,155200.0,11.994,12.0052,11.9827,11.9996,155200.0
2006-06-22 13:50:00,21.39,21.43,21.36,21.4,101600.0,11.9996,12.022,11.9827,12.0052,101600.0
2006-06-22 14:00:00,21.4,21.41,21.37,21.37,111600.0,12.0052,12.0108,11.9884,11.9884,111600.0
2006-06-22 14:10:00,21.38,21.41,21.37,21.38,129200.0,11.994,12.0108,11.9884,11.994,129200.0
2006-06-22 14:20:00,21.38,21.43,21.38,21.42,135600.0,11.994,12.022,11.994,12.0164,135600.0
2006-06-22 14:30:00,21.42,21.43,21.41,21.43,90200.0,12.0164,12.022,12.0108,12.022,90200.0
2006-06-22 14:40:00,21.42,21.43,21.4,21.42,134800.0,12.0164,12.022,12.0052,12.0164,134800.0
2006-06-22 14:50:00,21.42,21.43,21.4,21.41,122400.0,12.0164,12.022,12.0052,12.0108,122400.0
2006-06-22 15:00:00,21.41,21.42,21.4,21.41,126800.0,12.0108,12.0164,12.0052,12.0108,126800.0
2006-06-22 15:10:00,21.41,21.45,21.41,21.43,154200.0,12.0108,12.0332,12.0108,12.022,154200.0
2006-06-22 15:20:00,21.43,21.46,21.43,21.46,221000.0,12.022,12.0388,12.022,12.0388,221000.0
2006-06-22 15:30:00,21.47,21.49,21.44,21.45,251400.0,12.0445,12.0557,12.0276,12.0332,251400.0
2006-06-22 15:40:00,21.44,21.46,21.38,21.45,359600.0,12.0276,12.0388,11.994,12.0332,359600.0
2006-06-22 15:50:00,21.45,21.47,21.43,21.43,413000.0,12.0332,12.0445,12.022,12.022,413000.0
2006-06-23 09:30:00,21.37,21.43,21.36,21.42,317800.0,11.9884,12.022,11.9827,12.0164,317800.0
2006-06-23 09:40:00,21.42,21.44,21.41,21.41,189800.0,12.0164,12.0276,12.0108,12.0108,189800.0
2006-06-23 09:50:00,21.41,21.42,21.38,21.4,163800.0,12.0108,12.0164,11.994,12.0052,163800.0
2006-06-23 10:00:00,21.4,21.41,21.37,21.37,103400.0,12.0052,12.0108,11.9884,11.9884,103400.0
2006-06-23 10:10:00,21.38,21.4,21.36,21.4,90000.0,11.994,12.0052,11.9827,12.0052,90000.0
2006-06-23 10:20:00,21.39,21.42,21.38,21.41,99800.0,11.9996,12.0164,11.994,12.0108,99800.0
2006-06-23 10:30:00,21.41,21.43,21.38,21.39,156200.0,12.0108,12.022,11.994,11.9996,156200.0
2006-06-23 10:40:00,21.39,21.42,21.38,21.38,113800.0,11.9996,12.0164,11.994,11.994,113800.0
2006-06-23 10:50:00,21.38,21.42,21.38,21.42,132600.0,11.994,12.0164,11.994,12.0164,132600.0
2006-06-23 11:00:00,21.41,21.42,21.38,21.38,111400.0,12.0108,12.0164,11.994,11.994,111400.0
2006-06-23 11:10:00,21.39,21.41,21.38,21.4,130000.0,11.9996,12.0108,11.994,12.0052,130000.0
2006-06-23 11:20:00,21.39,21.42,21.38,21.39,115200.0,11.9996,12.0164,11.994,11.9996,115200.0
2006-06-23 11:30:00,21.39,21.4,21.38,21.38,149400.0,11.9996,12.0052,11.994,11.994,149400.0
2006-06-23 11:40:00,21.39,21.4,21.38,21.4,99000.0,11.9996,12.0052,11.994,12.0052,99000.0
2006-06-23 11:50:00,21.4,21.41,21.4,21.4,50200.0,12.0052,12.0108,12.0052,12.0052,50200.0
2006-06-23 12:00:00,21.4,21.43,21.4,21.42,180800.0,12.0052,12.022,12.0052,12.0164,180800.0
2006-06-23 12:10:00,21.42,21.46,21.41,21.44,111000.0,12.0164,12.0388,12.0108,12.0276,111000.0
2006-06-23 12:20:00,21.43,21.51,21.43,21.48,279000.0,12.022,12.0669,12.022,12.0501,279000.0
2006-06-23 12:30:00,21.48,21.49,21.45,21.46,161400.0,12.0501,12.0557,12.0332,12.0388,161400.0
2006-06-23 12:40:00,21.46,21.46,21.43,21.45,60800.0,12.0388,12.0388,12.022,12.0332,60800.0
2006-06-23 12:50:00,21.45,21.47,21.41,21.43,89200.0,12.0332,12.0445,12.0108,12.022,89200.0
2006-06-23 13:00:00,21.42,21.44,21.41,21.43,77400.0,12.0164,12.0276,12.0108,12.022,77400.0
2006-06-23 13:10:00,21.43,21.44,21.42,21.42,139600.0,12.022,12.0276,12.0164,12.0164,139600.0
2006-06-23 13:20:00,21.42,21.43,21.4,21.41,290200.0,12.0164,12.022,12.0052,12.0108,290200.0
2006-06-23 13:30:00,21.41,21.43,21.41,21.42,67000.0,12.0108,12.022,12.0108,12.0164,67000.0
2006-06-23 13:40:00,21.42,21.44,21.41,21.41,112200.0,12.0164,12.0276,12.0108,12.0108,112200.0
2006-06-23 13:50:00,21.41,21.42,21.4,21.41,147800.0,12.0108,12.0164,12.0052,12.0108,147800.0
2006-06-23 14:00:00,21.41,21.41,21.39,21.4,180600.0,12.0108,12.0108,11.9996,12.0052,180600.0
2006-06-23 14:10:00,21.4,21.41,21.39,21.41,106800.0,12.0052,12.0108,11.9996,12.0108,106800.0
2006-06-23 14:20:00,21.41,21.41,21.39,21.39,83800.0,12.0108,12.0108,11.9996,11.9996,83800.0
2006-06-23 14:30:00,21.39,21.41,21.39,21.39,112400.0,11.9996,12.0108,11.9996,11.9996,112400.0
2006-06-23 14:40:00,21.39,21.4,21.36,21.36,182200.0,11.9996,12.0052,11.9827,11.9827,182200.0
2006-06-23 14:50:00,21.36,21.39,21.36,21.37,129800.0,11.9827,11.9996,11.9827,11.9884,129800.0
2006-06-23 15:00:00,21.37,21.39,21.35,21.39,184600.0,11.9884,11.9996,11.9771,11.9996,184600.0
2006-06-23 15:10:00,21.39,21.39,21.36,21.38,227400.0,11.9996,11.9996,11.9827,11.994,227400.0
2006-06-23 15:20:00,21.38,21.4,21.36,21.39,239600.0,11.994,12.0052,11.9827,11.9996,239600.0
2006-06-23 15:30:00,21.39,21.4,21.38,21.4,278000.0,11.9996,12.0052,11.994,12.0052,278000.0
2006-06-23 15:40:00,21.4,21.41,21.37,21.41,322000.0,12.0052,12.0108,11.9884,12.0108,322000.0
2006-06-23 15:50:00,21.41,21.42,21.37,21.37,777000.0,12.0108,12.0164,11.9884,11.9884,777000.0
2006-06-26 09:30:00,21.36,21.43,21.35,21.38,368200.0,11.9827,12.022,11.9771,11.994,368200.0
2006-06-26 09:40:00,21.39,21.43,21.33,21.33,246600.0,11.9996,12.022,11.9659,11.9659,246600.0
2006-06-26 09:50:00,21.33,21.34,21.27,21.3,305000.0,11.9659,11.9715,11.9323,11.9491,305000.0
2006-06-26 10:00:00,21.3,21.33,21.27,21.28,310600.0,11.9491,11.9659,11.9323,11.9379,310600.0
2006-06-26 10:10:00,21.27,21.3,21.25,21.26,188400.0,11.9323,11.9491,11.921,11.9266,188400.0
2006-06-26 10:20:00,21.25,21.28,21.25,21.25,265000.0,11.921,11.9379,11.921,11.921,265000.0
2006-06-26 10:30:00,21.25,21.28,21.25,21.28,218600.0,11.921,11.9379,11.921,11.9379,218600.0
2006-06-26 10:40:00,21.28,21.28,21.27,21.27,270400.0,11.9379,11.9379,11.9323,11.9323,270400.0
2006-06-26 10:50:00,21.27,21.29,21.27,21.28,185800.0,11.9323,11.9435,11.9323,11.9379,185800.0
2006-06-26 11:00:00,21.28,21.29,21.26,21.27,114600.0,11.9379,11.9435,11.9266,11.9323,114600.0
2006-06-26 11:10:00,21.27,21.28,21.26,21.27,111200.0,11.9323,11.9379,11.9266,11.9323,111200.0
2006-06-26 11:20:00,21.28,21.29,21.27,21.28,136000.0,11.9379,11.9435,11.9323,11.9379,136000.0
2006-06-26 11:30:00,21.28,21.29,21.27,21.27,123000.0,11.9379,11.9435,11.9323,11.9323,123000.0
2006-06-26 11:40:00,21.27,21.29,21.27,21.28,167600.0,11.9323,11.9435,11.9323,11.9379,167600.0
2006-06-26 11:50:00,21.28,21.29,21.25,21.27,261200.0,11.9379,11.9435,11.921,11.9323,261200.0
2006-06-26 12:00:00,21.27,21.28,21.26,21.27,383600.0,11.9323,11.9379,11.9266,11.9323,383600.0
2006-06-26 12:10:00,21.27,21.28,21.26,21.28,133200.0,11.9323,11.9379,11.9266,11.9379,133200.0
2006-06-26 12:20:00,21.28,21.3,21.28,21.3,272800.0,11.9379,11.9491,11.9379,11.9491,272800.0
2006-06-26 12:30:00,21.3,21.32,21.29,21.32,112200.0,11.9491,11.9603,11.9435,11.9603,112200.0
2006-06-26 12:40:00,21.32,21.34,21.32,21.32,104200.0,11.9603,11.9715,11.9603,11.9603,104200.0
2006-06-26 12:50:00,21.32,21.33,21.3,21.3,87400.0,11.9603,11.9659,11.9491,11.9491,87400.0
2006-06-26 13:00:00,21.3,21.32,21.28,21.28,103600.0,11.9491,11.9603,11.9379,11.9379,103600.0
2006-06-26 13:10:00,21.28,21.3,21.28,21.3,91800.0,11.9379,11.9491,11.9379,11.9491,91800.0
2006-06-26 13:20:00,21.3,21.31,21.3,21.31,87600.0,11.9491,11.9547,11.9491,11.9547,87600.0
2006-06-26 13:30:00,21.31,21.31,21.29,21.3,107200.0,11.9547,11.9547,11.9435,11.9491,107200.0
2006-06-26 13:40:00,21.3,21.31,21.3,21.3,82400.0,11.9491,11.9547,11.9491,11.9491,82400.0
2006-06-26 13:50:00,21.3,21.35,21.3,21.34,172400.0,11.9491,11.9771,11.9491,11.9715,172400.0
2006-06-26 14:00:00,21.34,21.35,21.32,21.33,157200.0,11.9715,11.9771,11.9603,11.9659,157200.0
2006-06-26 14:10:00,21.33,21.35,21.31,21.31,149600.0,11.9659,11.9771,11.9547,11.9547,149600.0
2006-06-26 14:20:00,21.32,21.34,21.31,21.33,156800.0,11.9603,11.9715,11.9547,11.9659,156800.0
2006-06-26 14:30:00,21.33,21.36,21.33,21.36,214800.0,11.9659,11.9827,11.9659,11.9827,214800.0
2006-06-26 14:40:00,21.36,21.42,21.36,21.41,283600.0,11.9827,12.0164,11.9827,12.0108,283600.0
2006-06-26 14:50:00,21.41,21.43,21.41,21.42,257200.0,12.0108,12.022,12.0108,12.0164,257200.0
2006-06-26 15:00:00,21.42,21.42,21.39,21.4,191000.0,12.0164,12.0164,11.9996,12.0052,191000.0
2006-06-26 15:10:00,21.4,21.41,21.38,21.39,204800.0,12.0052,12.0108,11.994,11.9996,204800.0
2006-06-26 15:20:00,21.38,21.4,21.38,21.4,141000.0,11.994,12.0052,11.994,12.0052,141000.0
2006-06-26 15:30:00,21.39,21.43,21.39,21.41,238200.0,11.9996,12.022,11.9996,12.0108,238200.0
2006-06-26 15:40:00,21.42,21.42,21.39,21.4,330400.0,12.0164,12.0164,11.9996,12.0052,330400.0
2006-06-26 15:50:00,21.41,21.42,21.4,21.42,391400.0,12.0108,12.0164,12.0052,12.0164,391400.0
2006-06-27 09:30:00,21.35,21.39,21.33,21.34,329200.0,11.9771,11.9996,11.9659,11.9715,329200.0
2006-06-27 09:40:00,21.34,21.36,21.28,21.3,263200.0,11.9715,11.9827,11.9379,11.9491,263200.0
2006-06-27 09:50:00,21.3,21.33,21.29,21.31,230200.0,11.9491,11.9659,11.9435,11.9547,230200.0
2006-06-27 10:00:00,21.3,21.3,21.26,21.29,307600.0,11.9491,11.9491,11.9266,11.9435,307600.0
2006-06-27 10:10:00,21.29,21.31,21.25,21.27,241400.0,11.9435,11.9547,11.921,11.9323,241400.0
2006-06-27 10:20:00,21.28,21.29,21.27,21.28,113200.0,11.9379,11.9435,11.9323,11.9379,113200.0
2006-06-27 10:30:00,21.27,21.31,21.27,21.29,173000.0,11.9323,11.9547,11.9323,11.9435,173000.0
2006-06-27 10:40:00,21.29,21.3,21.25,21.26,150200.0,11.9435,11.9491,11.921,11.9266,150200.0
2006-06-27 10:50:00,21.26,21.3,21.25,21.26,231400.0,11.9266,11.9491,11.921,11.9266,231400.0
2006-06-27 11:00:00,21.25,21.27,21.25,21.25,388200.0,11.921,11.9323,11.921,11.921,388200.0
2006-06-27 11:10:00,21.25,21.25,21.18,21.18,462000.0,11.921,11.921,11.8818,11.8818,462000.0
2006-06-27 11:20:00,21.18,21.21,21.16,21.19,332400.0,11.8818,11.8986,11.8705,11.8874,332400.0
2006-06-27 11:30:00,21.18,21.22,21.17,21.22,511800.0,11.8818,11.9042,11.8762,11.9042,511800.0
2006-06-27 11:40:00,21.22,21.23,21.18,21.18,178200.0,11.9042,11.9098,11.8818,11.8818,178200.0
2006-06-27 11:50:00,21.18,21.18,21.16,21.16,157800.0,11.8818,11.8818,11.8705,11.8705,157800.0
2006-06-27 12:00:00,21.16,21.17,21.14,21.15,150200.0,11.8705,11.8762,11.8593,11.8649,150200.0
2006-06-27 12:10:00,21.15,21.2,21.15,21.2,217200.0,11.8649,11.893,11.8649,11.893,217200.0
2006-06-27 12:20:00,21.2,21.22,21.19,21.21,110200.0,11.893,11.9042,11.8874,11.8986,110200.0
2006-06-27 12:30:00,21.2,21.21,21.17,21.19,156800.0,11.893,11.8986,11.8762,11.8874,156800.0
2006-06-27 12:40:00,21.19,21.21,21.19,21.21,75000.0,11.8874,11.8986,11.8874,11.8986,75000.0
2006-06-27 12:50:00,21.21,21.23,21.19,21.21,129000.0,11.8986,11.9098,11.8874,11.8986,129000.0
2006-06-27 13:00:00,21.22,21.23,21.2,21.22,133000.0,11.9042,11.9098,11.893,11.9042,133000.0
2006-06-27 13:10:00,21.22,21.22,21.18,21.18,189600.0,11.9042,11.9042,11.8818,11.8818,189600.0
2006-06-27 13:20:00,21.18,21.19,21.15,21.18,199400.0,11.8818,11.8874,11.8649,11.8818,199400.0
2006-06-27 13:30:00,21.18,21.19,21.17,21.18,214800.0,11.8818,11.8874,11.8762,11.8818,214800.0
2006-06-27 13:40:00,21.18,21.18,21.17,21.18,190600.0,11.8818,11.8818,11.8762,11.8818,190600.0
2006-06-27 13:50:00,21.17,21.17,21.16,21.17,77000.0,11.8762,11.8762,11.8705,11.8762,77000.0
2006-06-27 14:00:00,21.17,21.21,21.17,21.19,158200.0,11.8762,11.8986,11.8762,11.8874,158200.0
2006-06-27 14:10:00,21.18,21.19,21.17,21.18,259200.0,11.8818,11.8874,11.8762,11.8818,259200.0
2006-06-27 14:20:00,21.19,21.19,21.15,21.16,251800.0,11.8874,11.8874,11.8649,11.8705,251800.0
2006-06-27 14:30:00,21.16,21.21,21.16,21.19,373200.0,11.8705,11.8986,11.8705,11.8874,373200.0
2006-06-27 14:40:00,21.19,21.2,21.16,21.16,250600.0,11.8874,11.893,11.8705,11.8705,250600.0
2006-06-27 14:50:00,21.16,21.18,21.15,21.17,362200.0,11.8705,11.8818,11.8649,11.8762,362200.0
2006-06-27 15:00:00,21.17,21.21,21.16,21.2,288000.0,11.8762,11.8986,11.8705,11.893,288000.0
2006-06-27 15:10:00,21.19,21.24,21.18,21.24,422600.0,11.8874,11.9154,11.8818,11.9154,422600.0
2006-06-27 15:20:00,21.23,21.25,21.22,21.22,353800.0,11.9098,11.921,11.9042,11.9042,353800.0
2006-06-27 15:30:00,21.22,21.24,21.22,21.24,301200.0,11.9042,11.9154,11.9042,11.9154,301200.0
2006-06-27 15:40:00,21.23,21.27,21.21,21.26,740400.0,11.9098,11.9323,11.8986,11.9266,740400.0
2006-06-27 15:50:00,21.26,21.27,21.23,21.25,842600.0,11.9266,11.9323,11.9098,11.921,842600.0
2006-06-28 09:30:00,21.22,21.28,21.21,21.24,494600.0,11.9042,11.9379,11.8986,11.9154,494600.0
2006-06-28 09:40:00,21.24,21.26,21.2,21.21,318400.0,11.9154,11.9266,11.893,11.8986,318400.0
2006-06-28 09:50:00,21.21,21.23,21.2,21.22,363400.0,11.8986,11.9098,11.893,11.9042,363400.0
2006-06-28 10:00:00,21.23,21.27,21.21,21.21,225200.0,11.9098,11.9323,11.8986,11.8986,225200.0
2006-06-28 10:10:00,21.22,21.24,21.2,21.23,221800.0,11.9042,11.9154,11.893,11.9098,221800.0
2006-06-28 10:20:00,21.23,21.24,21.22,21.23,134000.0,11.9098,11.9154,11.9042,11.9098,134000.0
2006-06-28 10:30:00,21.23,21.24,21.2,21.24,285800.0,11.9098,11.9154,11.893,11.9154,285800.0
2006-06-28 10:40:00,21.23,21.24,21.22,21.23,160400.0,11.9098,11.9154,11.9042,11.9098,160400.0
2006-06-28 10:50:00,21.23,21.24,21.22,21.24,124200.0,11.9098,11.9154,11.9042,11.9154,124200.0
2006-06-28 11:00:00,21.24,21.25,21.23,21.24,105800.0,11.9154,11.921,11.9098,11.9154,105800.0
2006-06-28 11:10:00,21.24,21.24,21.23,21.24,91200.0,11.9154,11.9154,11.9098,11.9154,91200.0
2006-06-28 11:20:00,21.24,21.25,21.23,21.24,722400.0,11.9154,11.921,11.9098,11.9154,722400.0
2006-06-28 11:30:00,21.24,21.25,21.23,21.24,268200.0,11.9154,11.921,11.9098,11.9154,268200.0
2006-06-28 11:40:00,21.24,21.25,21.23,21.24,91600.0,11.9154,11.921,11.9098,11.9154,91600.0
2006-06-28 11:50:00,21.23,21.25,21.23,21.23,120800.0,11.9098,11.921,11.9098,11.9098,120800.0
2006-06-28 12:00:00,21.23,21.23,21.2,21.21,192000.0,11.9098,11.9098,11.893,11.8986,192000.0
2006-06-28 12:10:00,21.21,21.24,21.2,21.24,402400.0,11.8986,11.9154,11.893,11.9154,402400.0
2006-06-28 12:20:00,21.23,21.25,21.23,21.24,112400.0,11.9098,11.921,11.9098,11.9154,112400.0
2006-06-28 12:30:00,21.23,21.24,21.23,21.23,104800.0,11.9098,11.9154,11.9098,11.9098,104800.0
2006-06-28 12:40:00,21.23,21.24,21.23,21.23,105200.0,11.9098,11.9154,11.9098,11.9098,105200.0
2006-06-28 12:50:00,21.23,21.23,21.22,21.23,339400.0,11.9098,11.9098,11.9042,11.9098,339400.0
2006-06-28 13:00:00,21.23,21.23,21.22,21.22,67600.0,11.9098,11.9098,11.9042,11.9042,67600.0
2006-06-28 13:10:00,21.23,21.23,21.22,21.23,206000.0,11.9098,11.9098,11.9042,11.9098,206000.0
2006-06-28 13:20:00,21.23,21.23,21.22,21.22,128600.0,11.9098,11.9098,11.9042,11.9042,128600.0
2006-06-28 13:30:00,21.22,21.23,21.2,21.2,129800.0,11.9042,11.9098,11.893,11.893,129800.0
2006-06-28 13:40:00,21.2,21.21,21.18,21.19,167600.0,11.893,11.8986,11.8818,11.8874,167600.0
2006-06-28 13:50:00,21.2,21.2,21.18,21.19,153600.0,11.893,11.893,11.8818,11.8874,153600.0
2006-06-28 14:00:00,21.19,21.21,21.18,21.21,205600.0,11.8874,11.8986,11.8818,11.8986,205600.0
2006-06-28 14:10:00,21.21,21.23,21.2,21.23,201400.0,11.8986,11.9098,11.893,11.9098,201400.0
2006-06-28 14:20:00,21.22,21.25,21.22,21.24,457800.0,11.9042,11.921,11.9042,11.9154,457800.0
2006-06-28 14:30:00,21.25,21.25,21.24,21.24,147000.0,11.921,11.921,11.9154,11.9154,147000.0
2006-06-28 14:40:00,21.24,21.25,21.24,21.25,218000.0,11.9154,11.921,11.9154,11.921,218000.0
2006-06-28 14:50:00,21.25,21.25,21.22,21.22,169400.0,11.921,11.921,11.9042,11.9042,169400.0
2006-06-28 15:00:00,21.22,21.22,21.22,21.22,164600.0,11.9042,11.9042,11.9042,11.9042,164600.0
2006-06-28 15:10:00,21.22,21.23,21.21,21.21,275400.0,11.9042,11.9098,11.8986,11.8986,275400.0
2006-06-28 15:20:00,21.21,21.22,21.21,21.22,210600.0,11.8986,11.9042,11.8986,11.9042,210600.0
2006-06-28 15:30:00,21.21,21.23,21.21,21.22,372400.0,11.8986,11.9098,11.8986,11.9042,372400.0
2006-06-28 15:40:00,21.23,21.23,21.18,21.18,333200.0,11.9098,11.9098,11.8818,11.8818,333200.0
2006-06-28 15:50:00,21.19,21.23,21.18,21.22,703400.0,11.8874,11.9098,11.8818,11.9042,703400.0
2006-06-29 09:30:00,21.28,21.3,21.21,21.26,458200.0,11.9379,11.9491,11.8986,11.9266,458200.0
2006-06-29 09:40:00,21.27,21.29,21.25,21.27,368600.0,11.9323,11.9435,11.921,11.9323,368600.0
2006-06-29 09:50:00,21.27,21.28,21.25,21.28,357400.0,11.9323,11.9379,11.921,11.9379,357400.0
2006-06-29 10:00:00,21.27,21.31,21.27,21.31,219000.0,11.9323,11.9547,11.9323,11.9547,219000.0
2006-06-29 10:10:00,21.3,21.35,21.3,21.34,224400.0,11.9491,11.9771,11.9491,11.9715,224400.0
2006-06-29 10:20:00,21.34,21.35,21.31,21.32,170400.0,11.9715,11.9771,11.9547,11.9603,170400.0
2006-06-29 10:30:00,21.33,21.34,21.29,21.3,278400.0,11.9659,11.9715,11.9435,11.9491,278400.0
2006-06-29 10:40:00,21.3,21.33,21.29,21.33,211400.0,11.9491,11.9659,11.9435,11.9659,211400.0
2006-06-29 10:50:00,21.32,21.33,21.28,21.29,125000.0,11.9603,11.9659,11.9379,11.9435,125000.0
2006-06-29 11:00:00,21.28,21.33,21.28,21.31,180200.0,11.9379,11.9659,11.9379,11.9547,180200.0
2006-06-29 11:10:00,21.32,21.35,21.31,21.32,194800.0,11.9603,11.9771,11.9547,11.9603,194800.0
2006-06-29 11:20:00,21.33,21.35,21.32,21.34,191600.0,11.9659,11.9771,11.9603,11.9715,191600.0
2006-06-29 11:30:00,21.34,21.36,21.34,21.35,228000.0,11.9715,11.9827,11.9715,11.9771,228000.0
2006-06-29 11:40:00,21.35,21.39,21.35,21.38,241200.0,11.9771,11.9996,11.9771,11.994,241200.0
2006-06-29 11:50:00,21.38,21.4,21.38,21.39,163400.0,11.994,12.0052,11.994,11.9996,163400.0
2006-06-29 12:00:00,21.39,21.41,21.36,21.4,196000.0,11.9996,12.0108,11.9827,12.0052,196000.0
2006-06-29 12:10:00,21.39,21.41,21.39,21.4,191600.0,11.9996,12.0108,11.9996,12.0052,191600.0
2006-06-29 12:20:00,21.4,21.41,21.39,21.39,94200.0,12.0052,12.0108,11.9996,11.9996,94200.0
2006-06-29 12:30:00,21.39,21.39,21.38,21.38,89000.0,11.9996,11.9996,11.994,11.994,89000.0
2006-06-29 12:40:00,21.38,21.39,21.36,21.37,101800.0,11.994,11.9996,11.9827,11.9884,101800.0
2006-06-29 12:50:00,21.37,21.38,21.34,21.35,114600.0,11.9884,11.994,11.9715,11.9771,114600.0
2006-06-29 13:00:00,21.35,21.37,21.35,21.37,79600.0,11.9771,11.9884,11.9771,11.9884,79600.0
2006-06-29 13:10:00,21.36,21.39,21.36,21.38,83200.0,11.9827,11.9996,11.9827,11.994,83200.0
2006-06-29 13:20:00,21.38,21.38,21.36,21.37,104000.0,11.994,11.994,11.9827,11.9884,104000.0
2006-06-29 13:30:00,21.37,21.38,21.36,21.36,413600.0,11.9884,11.994,11.9827,11.9827,413600.0
2006-06-29 13:40:00,21.36,21.36,21.33,21.33,91000.0,11.9827,11.9827,11.9659,11.9659,91000.0
2006-06-29 13:50:00,21.33,21.35,21.33,21.35,107800.0,11.9659,11.9771,11.9659,11.9771,107800.0
2006-06-29 14:00:00,21.35,21.41,21.34,21.4,223200.0,11.9771,12.0108,11.9715,12.0052,223200.0
2006-06-29 14:10:00,21.4,21.48,21.4,21.48,368800.0,12.0052,12.0501,12.0052,12.0501,368800.0
2006-06-29 14:20:00,21.48,21.52,21.42,21.43,691800.0,12.0501,12.0725,12.0164,12.022,691800.0
2006-06-29 14:30:00,21.43,21.5,21.41,21.49,390200.0,12.022,12.0613,12.0108,12.0557,390200.0
2006-06-29 14:40:00,21.49,21.55,21.46,21.54,620600.0,12.0557,12.0893,12.0388,12.0837,620600.0
2006-06-29 14:50:00,21.54,21.55,21.52,21.54,651000.0,12.0837,12.0893,12.0725,12.0837,651000.0
2006-06-29 15:00:00,21.54,21.55,21.54,21.55,438800.0,12.0837,12.0893,12.0837,12.0893,438800.0
2006-06-29 15:10:00,21.55,21.58,21.54,21.56,587800.0,12.0893,12.1062,12.0837,12.0949,587800.0
2006-06-29 15:20:00,21.56,21.56,21.52,21.54,633200.0,12.0949,12.0949,12.0725,12.0837,633200.0
2006-06-29 15:30:00,21.54,21.54,21.5,21.5,552600.0,12.0837,12.0837,12.0613,12.0613,552600.0
2006-06-29 15:40:00,21.5,21.52,21.47,21.51,679800.0,12.0613,12.0725,12.0445,12.0669,679800.0
2006-06-29 15:50:00,21.51,21.56,21.5,21.55,674000.0,12.0669,12.0949,12.0613,12.0893,674000.0
2006-06-30 09:30:00,21.62,21.63,21.58,21.6,541400.0,12.1286,12.1342,12.1062,12.1174,541400.0
2006-06-30 09:40:00,21.6,21.68,21.59,21.67,595600.0,12.1174,12.1623,12.1118,12.1566,595600.0
2006-06-30 09:50:00,21.68,21.7,21.63,21.63,406400.0,12.1623,12.1735,12.1342,12.1342,406400.0
2006-06-30 10:00:00,21.64,21.67,21.61,21.65,311200.0,12.1398,12.1566,12.123,12.1454,311200.0
2006-06-30 10:10:00,21.65,21.68,21.64,21.65,206200.0,12.1454,12.1623,12.1398,12.1454,206200.0
2006-06-30 10:20:00,21.65,21.69,21.64,21.69,344400.0,12.1454,12.1679,12.1398,12.1679,344400.0
2006-06-30 10:30:00,21.69,21.7,21.68,21.68,259200.0,12.1679,12.1735,12.1623,12.1623,259200.0
2006-06-30 10:40:00,21.69,21.72,21.68,21.71,377000.0,12.1679,12.1847,12.1623,12.1791,377000.0
2006-06-30 10:50:00,21.71,21.73,21.7,21.73,359600.0,12.1791,12.1903,12.1735,12.1903,359600.0
2006-06-30 11:00:00,21.73,21.74,21.73,21.73,255800.0,12.1903,12.1959,12.1903,12.1903,255800.0
2006-06-30 11:10:00,21.73,21.74,21.7,21.71,295600.0,12.1903,12.1959,12.1735,12.1791,295600.0
2006-06-30 11:20:00,21.71,21.71,21.61,21.62,490600.0,12.1791,12.1791,12.123,12.1286,490600.0
2006-06-30 11:30:00,21.61,21.64,21.57,21.63,509400.0,12.123,12.1398,12.1006,12.1342,509400.0
2006-06-30 11:40:00,21.63,21.66,21.63,21.65,134600.0,12.1342,12.151,12.1342,12.1454,134600.0
2006-06-30 11:50:00,21.65,21.67,21.65,21.67,76000.0,12.1454,12.1566,12.1454,12.1566,76000.0
2006-06-30 12:00:00,21.67,21.68,21.65,21.66,111600.0,12.1566,12.1623,12.1454,12.151,111600.0
2006-06-30 12:10:00,21.67,21.67,21.65,21.65,79200.0,12.1566,12.1566,12.1454,12.1454,79200.0
2006-06-30 12:20:00,21.65,21.67,21.64,21.67,140800.0,12.1454,12.1566,12.1398,12.1566,140800.0
2006-06-30 12:30:00,21.67,21.67,21.63,21.64,223800.0,12.1566,12.1566,12.1342,12.1398,223800.0
2006-06-30 12:40:00,21.64,21.65,21.63,21.63,108400.0,12.1398,12.1454,12.1342,12.1342,108400.0
2006-06-30 12:50:00,21.63,21.63,21.62,21.63,79200.0,12.1342,12.1342,12.1286,12.1342,79200.0
2006-06-30 13:00:00,21.63,21.67,21.63,21.66,143600.0,12.1342,12.1566,12.1342,12.151,143600.0
2006-06-30 13:10:00,21.66,21.66,21.62,21.63,136800.0,12.151,12.151,12.1286,12.1342,136800.0
2006-06-30 13:20:00,21.63,21.65,21.63,21.64,137200.0,12.1342,12.1454,12.1342,12.1398,137200.0
2006-06-30 13:30:00,21.64,21.64,21.61,21.62,140800.0,12.1398,12.1398,12.123,12.1286,140800.0
2006-06-30 13:40:00,21.62,21.64,21.62,21.64,179600.0,12.1286,12.1398,12.1286,12.1398,179600.0
2006-06-30 13:50:00,21.65,21.68,21.64,21.68,279200.0,12.1454,12.1623,12.1398,12.1623,279200.0
2006-06-30 14:00:00,21.68,21.69,21.67,21.68,517800.0,12.1623,12.1679,12.1566,12.1623,517800.0
2006-06-30 14:10:00,21.68,21.68,21.68,21.68,194000.0,12.1623,12.1623,12.1623,12.1623,194000.0
2006-06-30 14:20:00,21.68,21.71,21.68,21.7,241800.0,12.1623,12.1791,12.1623,12.1735,241800.0
2006-06-30 14:30:00,21.7,21.72,21.69,21.71,275400.0,12.1735,12.1847,12.1679,12.1791,275400.0
2006-06-30 14:40:00,21.71,21.73,21.7,21.7,251800.0,12.1791,12.1903,12.1735,12.1735,251800.0
2006-06-30 14:50:00,21.7,21.73,21.7,21.73,279400.0,12.1735,12.1903,12.1735,12.1903,279400.0
2006-06-30 15:00:00,21.72,21.74,21.72,21.74,288800.0,12.1847,12.1959,12.1847,12.1959,288800.0
2006-06-30 15:10:00,21.73,21.75,21.71,21.71,356800.0,12.1903,12.2015,12.1791,12.1791,356800.0
2006-06-30 15:20:00,21.72,21.72,21.67,21.67,421600.0,12.1847,12.1847,12.1566,12.1566,421600.0
2006-06-30 15:30:00,21.67,21.67,21.61,21.63,547600.0,12.1566,12.1566,12.123,12.1342,547600.0
2006-06-30 15:40:00,21.63,21.63,21.58,21.59,776000.0,12.1342,12.1342,12.1062,12.1118,776000.0
2006-06-30 15:50:00,21.59,21.6,21.56,21.58,1695600.0,12.1118,12.1174,12.0949,12.1062,1695600.0
2006-07-03 09:30:00,21.6,21.63,21.56,21.6,510000.0,12.1174,12.1342,12.0949,12.1174,510000.0
2006-07-03 09:40:00,21.6,21.6,21.56,21.59,229200.0,12.1174,12.1174,12.0949,12.1118,229200.0
2006-07-03 09:50:00,21.59,21.59,21.56,21.59,195800.0,12.1118,12.1118,12.0949,12.1118,195800.0
2006-07-03 10:00:00,21.59,21.6,21.59,21.6,186600.0,12.1118,12.1174,12.1118,12.1174,186600.0
2006-07-03 10:10:00,21.6,21.64,21.6,21.63,222000.0,12.1174,12.1398,12.1174,12.1342,222000.0
2006-07-03 10:20:00,21.63,21.63,21.62,21.63,174000.0,12.1342,12.1342,12.1286,12.1342,174000.0
2006-07-03 10:30:00,21.62,21.65,21.61,21.64,324400.0,12.1286,12.1454,12.123,12.1398,324400.0
2006-07-03 10:40:00,21.64,21.67,21.64,21.65,196400.0,12.1398,12.1566,12.1398,12.1454,196400.0
2006-07-03 10:50:00,21.65,21.67,21.64,21.65,239400.0,12.1454,12.1566,12.1398,12.1454,239400.0
2006-07-03 11:00:00,21.65,21.67,21.65,21.67,200400.0,12.1454,12.1566,12.1454,12.1566,200400.0
2006-07-03 11:10:00,21.67,21.71,21.67,21.7,240000.0,12.1566,12.1791,12.1566,12.1735,240000.0
2006-07-03 11:20:00,21.7,21.71,21.68,21.69,193400.0,12.1735,12.1791,12.1623,12.1679,193400.0
2006-07-03 11:30:00,21.7,21.71,21.68,21.68,208400.0,12.1735,12.1791,12.1623,12.1623,208400.0
2006-07-03 11:40:00,21.68,21.7,21.68,21.68,171800.0,12.1623,12.1735,12.1623,12.1623,171800.0
2006-07-03 11:50:00,21.68,21.7,21.68,21.68,74800.0,12.1623,12.1735,12.1623,12.1623,74800.0
2006-07-03 12:00:00,21.68,21.7,21.67,21.68,192400.0,12.1623,12.1735,12.1566,12.1623,192400.0
2006-07-03 12:10:00,21.68,21.68,21.67,21.68,121000.0,12.1623,12.1623,12.1566,12.1623,121000.0
2006-07-03 12:20:00,21.67,21.68,21.65,21.67,211600.0,12.1566,12.1623,12.1454,12.1566,211600.0
2006-07-03 12:30:00,21.67,21.69,21.66,21.68,190200.0,12.1566,12.1679,12.151,12.1623,190200.0
2006-07-03 12:40:00,21.68,21.71,21.68,21.7,260400.0,12.1623,12.1791,12.1623,12.1735,260400.0
2006-07-03 12:50:00,21.7,21.73,21.68,21.7,446400.0,12.1735,12.1903,12.1623,12.1735,446400.0
2006-07-03 13:00:00,21.7,21.7,21.68,21.68,173000.0,12.1735,12.1735,12.1623,12.1623,173000.0
2006-07-03 13:10:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:20:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:30:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:40:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 13:50:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:00:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:10:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:20:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:30:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:40:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:50:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:00:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:10:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:20:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:30:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:40:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:50:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-05 09:30:00,21.6,21.68,21.59,21.67,645400.0,12.1174,12.1623,12.1118,12.1566,645400.0
2006-07-05 09:40:00,21.67,21.67,21.61,21.64,285200.0,12.1566,12.1566,12.123,12.1398,285200.0
2006-07-05 09:50:00,21.63,21.64,21.6,21.64,291600.0,12.1342,12.1398,12.1174,12.1398,291600.0
2006-07-05 10:00:00,21.64,21.67,21.61,21.62,518000.0,12.1398,12.1566,12.123,12.1286,518000.0
2006-07-05 10:10:00,21.62,21.65,21.61,21.63,245600.0,12.1286,12.1454,12.123,12.1342,245600.0
2006-07-05 10:20:00,21.63,21.63,21.61,21.62,260800.0,12.1342,12.1342,12.123,12.1286,260800.0
2006-07-05 10:30:00,21.62,21.63,21.57,21.57,286200.0,12.1286,12.1342,12.1006,12.1006,286200.0
2006-07-05 10:40:00,21.57,21.57,21.5,21.5,349600.0,12.1006,12.1006,12.0613,12.0613,349600.0
2006-07-05 10:50:00,21.5,21.5,21.47,21.49,386400.0,12.0613,12.0613,12.0445,12.0557,386400.0
2006-07-05 11:00:00,21.48,21.51,21.48,21.5,214800.0,12.0501,12.0669,12.0501,12.0613,214800.0
2006-07-05 11:10:00,21.5,21.51,21.48,21.5,183400.0,12.0613,12.0669,12.0501,12.0613,183400.0
2006-07-05 11:20:00,21.49,21.5,21.49,21.49,186400.0,12.0557,12.0613,12.0557,12.0557,186400.0
2006-07-05 11:30:00,21.49,21.5,21.49,21.5,235600.0,12.0557,12.0613,12.0557,12.0613,235600.0
2006-07-05 11:40:00,21.49,21.51,21.48,21.48,276200.0,12.0557,12.0669,12.0501,12.0501,276200.0
2006-07-05 11:50:00,21.48,21.49,21.48,21.48,155800.0,12.0501,12.0557,12.0501,12.0501,155800.0
2006-07-05 12:00:00,21.48,21.49,21.48,21.48,130600.0,12.0501,12.0557,12.0501,12.0501,130600.0
2006-07-05 12:10:00,21.47,21.48,21.45,21.45,156600.0,12.0445,12.0501,12.0332,12.0332,156600.0
2006-07-05 12:20:00,21.45,21.45,21.43,21.45,133600.0,12.0332,12.0332,12.022,12.0332,133600.0
2006-07-05 12:30:00,21.44,21.46,21.43,21.43,163800.0,12.0276,12.0388,12.022,12.022,163800.0
2006-07-05 12:40:00,21.43,21.47,21.42,21.45,252600.0,12.022,12.0445,12.0164,12.0332,252600.0
2006-07-05 12:50:00,21.45,21.47,21.45,21.46,188800.0,12.0332,12.0445,12.0332,12.0388,188800.0
2006-07-05 13:00:00,21.46,21.47,21.45,21.47,126400.0,12.0388,12.0445,12.0332,12.0445,126400.0
2006-07-05 13:10:00,21.46,21.49,21.46,21.47,144000.0,12.0388,12.0557,12.0388,12.0445,144000.0
2006-07-05 13:20:00,21.47,21.49,21.46,21.48,197200.0,12.0445,12.0557,12.0388,12.0501,197200.0
2006-07-05 13:30:00,21.47,21.5,21.47,21.49,155000.0,12.0445,12.0613,12.0445,12.0557,155000.0
2006-07-05 13:40:00,21.49,21.5,21.48,21.48,211200.0,12.0557,12.0613,12.0501,12.0501,211200.0
2006-07-05 13:50:00,21.48,21.5,21.48,21.48,169000.0,12.0501,12.0613,12.0501,12.0501,169000.0
2006-07-05 14:00:00,21.48,21.5,21.48,21.5,114600.0,12.0501,12.0613,12.0501,12.0613,114600.0
2006-07-05 14:10:00,21.49,21.52,21.48,21.5,213200.0,12.0557,12.0725,12.0501,12.0613,213200.0
2006-07-05 14:20:00,21.5,21.54,21.49,21.52,214200.0,12.0613,12.0837,12.0557,12.0725,214200.0
2006-07-05 14:30:00,21.53,21.56,21.52,21.54,290200.0,12.0781,12.0949,12.0725,12.0837,290200.0
2006-07-05 14:40:00,21.54,21.56,21.51,21.52,171400.0,12.0837,12.0949,12.0669,12.0725,171400.0
2006-07-05 14:50:00,21.51,21.53,21.5,21.52,189600.0,12.0669,12.0781,12.0613,12.0725,189600.0
2006-07-05 15:00:00,21.52,21.53,21.49,21.49,254000.0,12.0725,12.0781,12.0557,12.0557,254000.0
2006-07-05 15:10:00,21.49,21.49,21.46,21.46,310000.0,12.0557,12.0557,12.0388,12.0388,310000.0
2006-07-05 15:20:00,21.46,21.5,21.46,21.49,326400.0,12.0388,12.0613,12.0388,12.0557,326400.0
2006-07-05 15:30:00,21.49,21.49,21.47,21.48,383000.0,12.0557,12.0557,12.0445,12.0501,383000.0
2006-07-05 15:40:00,21.48,21.5,21.47,21.5,481800.0,12.0501,12.0613,12.0445,12.0613,481800.0
2006-07-05 15:50:00,21.5,21.52,21.49,21.5,657000.0,12.0613,12.0725,12.0557,12.0613,657000.0
2006-07-06 09:30:00,21.59,21.6,21.52,21.58,341200.0,12.1118,12.1174,12.0725,12.1062,341200.0
2006-07-06 09:40:00,21.58,21.64,21.54,21.64,220600.0,12.1062,12.1398,12.0837,12.1398,220600.0
2006-07-06 09:50:00,21.64,21.68,21.63,21.66,455800.0,12.1398,12.1623,12.1342,12.151,455800.0
2006-07-06 10:00:00,21.66,21.68,21.65,21.67,364800.0,12.151,12.1623,12.1454,12.1566,364800.0
2006-07-06 10:10:00,21.67,21.67,21.64,21.67,146600.0,12.1566,12.1566,12.1398,12.1566,146600.0
2006-07-06 10:20:00,21.67,21.72,21.67,21.72,164000.0,12.1566,12.1847,12.1566,12.1847,164000.0
2006-07-06 10:30:00,21.71,21.74,21.71,21.74,283400.0,12.1791,12.1959,12.1791,12.1959,283400.0
2006-07-06 10:40:00,21.74,21.76,21.74,21.75,485200.0,12.1959,12.2071,12.1959,12.2015,485200.0
2006-07-06 10:50:00,21.75,21.79,21.75,21.75,539000.0,12.2015,12.224,12.2015,12.2015,539000.0
2006-07-06 11:00:00,21.76,21.78,21.75,21.76,247800.0,12.2071,12.2184,12.2015,12.2071,247800.0
2006-07-06 11:10:00,21.76,21.8,21.76,21.78,273000.0,12.2071,12.2296,12.2071,12.2184,273000.0
2006-07-06 11:20:00,21.78,21.78,21.75,21.77,147200.0,12.2184,12.2184,12.2015,12.2127,147200.0
2006-07-06 11:30:00,21.77,21.79,21.75,21.76,254600.0,12.2127,12.224,12.2015,12.2071,254600.0
2006-07-06 11:40:00,21.76,21.78,21.76,21.77,145000.0,12.2071,12.2184,12.2071,12.2127,145000.0
2006-07-06 11:50:00,21.77,21.77,21.75,21.77,179800.0,12.2127,12.2127,12.2015,12.2127,179800.0
2006-07-06 12:00:00,21.77,21.77,21.74,21.75,177600.0,12.2127,12.2127,12.1959,12.2015,177600.0
2006-07-06 12:10:00,21.75,21.76,21.72,21.75,207800.0,12.2015,12.2071,12.1847,12.2015,207800.0
2006-07-06 12:20:00,21.74,21.75,21.72,21.74,234400.0,12.1959,12.2015,12.1847,12.1959,234400.0
2006-07-06 12:30:00,21.74,21.75,21.73,21.74,77400.0,12.1959,12.2015,12.1903,12.1959,77400.0
2006-07-06 12:40:00,21.74,21.75,21.73,21.75,175600.0,12.1959,12.2015,12.1903,12.2015,175600.0
2006-07-06 12:50:00,21.75,21.76,21.74,21.74,164200.0,12.2015,12.2071,12.1959,12.1959,164200.0
2006-07-06 13:00:00,21.74,21.75,21.73,21.74,183200.0,12.1959,12.2015,12.1903,12.1959,183200.0
2006-07-06 13:10:00,21.74,21.74,21.73,21.73,104800.0,12.1959,12.1959,12.1903,12.1903,104800.0
2006-07-06 13:20:00,21.74,21.74,21.72,21.72,59200.0,12.1959,12.1959,12.1847,12.1847,59200.0
2006-07-06 13:30:00,21.71,21.72,21.7,21.7,71800.0,12.1791,12.1847,12.1735,12.1735,71800.0
2006-07-06 13:40:00,21.7,21.72,21.7,21.7,122000.0,12.1735,12.1847,12.1735,12.1735,122000.0
2006-07-06 13:50:00,21.7,21.71,21.67,21.68,135000.0,12.1735,12.1791,12.1566,12.1623,135000.0
2006-07-06 14:00:00,21.67,21.72,21.67,21.71,229000.0,12.1566,12.1847,12.1566,12.1791,229000.0
2006-07-06 14:10:00,21.71,21.71,21.69,21.7,131200.0,12.1791,12.1791,12.1679,12.1735,131200.0
2006-07-06 14:20:00,21.7,21.71,21.68,21.69,92800.0,12.1735,12.1791,12.1623,12.1679,92800.0
2006-07-06 14:30:00,21.69,21.7,21.66,21.68,129000.0,12.1679,12.1735,12.151,12.1623,129000.0
2006-07-06 14:40:00,21.68,21.7,21.67,21.68,197000.0,12.1623,12.1735,12.1566,12.1623,197000.0
2006-07-06 14:50:00,21.68,21.7,21.68,21.68,128400.0,12.1623,12.1735,12.1623,12.1623,128400.0
2006-07-06 15:00:00,21.68,21.72,21.67,21.7,203800.0,12.1623,12.1847,12.1566,12.1735,203800.0
2006-07-06 15:10:00,21.7,21.72,21.69,21.71,145200.0,12.1735,12.1847,12.1679,12.1791,145200.0
2006-07-06 15:20:00,21.71,21.71,21.67,21.67,214800.0,12.1791,12.1791,12.1566,12.1566,214800.0
2006-07-06 15:30:00,21.67,21.67,21.65,21.66,356800.0,12.1566,12.1566,12.1454,12.151,356800.0
2006-07-06 15:40:00,21.66,21.67,21.64,21.67,644600.0,12.151,12.1566,12.1398,12.1566,644600.0
2006-07-06 15:50:00,21.67,21.71,21.67,21.67,695800.0,12.1566,12.1791,12.1566,12.1566,695800.0
2006-07-07 09:30:00,21.61,21.74,21.6,21.65,313200.0,12.123,12.1959,12.1174,12.1454,313200.0
2006-07-07 09:40:00,21.65,21.68,21.63,21.63,176000.0,12.1454,12.1623,12.1342,12.1342,176000.0
2006-07-07 09:50:00,21.64,21.68,21.64,21.68,142800.0,12.1398,12.1623,12.1398,12.1623,142800.0
2006-07-07 10:00:00,21.68,21.72,21.66,21.72,172600.0,12.1623,12.1847,12.151,12.1847,172600.0
2006-07-07 10:10:00,21.72,21.75,21.7,21.73,153000.0,12.1847,12.2015,12.1735,12.1903,153000.0
2006-07-07 10:20:00,21.72,21.73,21.69,21.71,89400.0,12.1847,12.1903,12.1679,12.1791,89400.0
2006-07-07 10:30:00,21.7,21.71,21.65,21.67,143000.0,12.1735,12.1791,12.1454,12.1566,143000.0
2006-07-07 10:40:00,21.66,21.7,21.66,21.68,109200.0,12.151,12.1735,12.151,12.1623,109200.0
2006-07-07 10:50:00,21.68,21.68,21.63,21.64,137400.0,12.1623,12.1623,12.1342,12.1398,137400.0
2006-07-07 11:00:00,21.64,21.67,21.63,21.66,206000.0,12.1398,12.1566,12.1342,12.151,206000.0
2006-07-07 11:10:00,21.66,21.67,21.66,21.67,74600.0,12.151,12.1566,12.151,12.1566,74600.0
2006-07-07 11:20:00,21.66,21.67,21.65,21.65,85400.0,12.151,12.1566,12.1454,12.1454,85400.0
2006-07-07 11:30:00,21.65,21.68,21.65,21.66,208800.0,12.1454,12.1623,12.1454,12.151,208800.0
2006-07-07 11:40:00,21.65,21.67,21.64,21.66,81200.0,12.1454,12.1566,12.1398,12.151,81200.0
2006-07-07 11:50:00,21.67,21.67,21.65,21.66,108800.0,12.1566,12.1566,12.1454,12.151,108800.0
2006-07-07 12:00:00,21.66,21.66,21.65,21.66,64400.0,12.151,12.151,12.1454,12.151,64400.0
2006-07-07 12:10:00,21.66,21.68,21.66,21.66,100400.0,12.151,12.1623,12.151,12.151,100400.0
2006-07-07 12:20:00,21.66,21.68,21.66,21.67,94400.0,12.151,12.1623,12.151,12.1566,94400.0
2006-07-07 12:30:00,21.67,21.68,21.67,21.68,62400.0,12.1566,12.1623,12.1566,12.1623,62400.0
2006-07-07 12:40:00,21.68,21.68,21.67,21.68,44200.0,12.1623,12.1623,12.1566,12.1623,44200.0
2006-07-07 12:50:00,21.68,21.68,21.64,21.65,86800.0,12.1623,12.1623,12.1398,12.1454,86800.0
2006-07-07 13:00:00,21.65,21.66,21.63,21.66,127000.0,12.1454,12.151,12.1342,12.151,127000.0
2006-07-07 13:10:00,21.66,21.66,21.6,21.62,187400.0,12.151,12.151,12.1174,12.1286,187400.0
2006-07-07 13:20:00,21.61,21.64,21.61,21.64,78000.0,12.123,12.1398,12.123,12.1398,78000.0
2006-07-07 13:30:00,21.63,21.64,21.61,21.62,73000.0,12.1342,12.1398,12.123,12.1286,73000.0
2006-07-07 13:40:00,21.62,21.65,21.61,21.64,75800.0,12.1286,12.1454,12.123,12.1398,75800.0
2006-07-07 13:50:00,21.63,21.68,21.63,21.67,158000.0,12.1342,12.1623,12.1342,12.1566,158000.0
2006-07-07 14:00:00,21.68,21.68,21.66,21.67,98600.0,12.1623,12.1623,12.151,12.1566,98600.0
2006-07-07 14:10:00,21.67,21.68,21.65,21.65,92200.0,12.1566,12.1623,12.1454,12.1454,92200.0
2006-07-07 14:20:00,21.65,21.68,21.65,21.68,50200.0,12.1454,12.1623,12.1454,12.1623,50200.0
2006-07-07 14:30:00,21.67,21.68,21.65,21.65,220400.0,12.1566,12.1623,12.1454,12.1454,220400.0
2006-07-07 14:40:00,21.65,21.65,21.6,21.61,157200.0,12.1454,12.1454,12.1174,12.123,157200.0
2006-07-07 14:50:00,21.61,21.61,21.58,21.58,156600.0,12.123,12.123,12.1062,12.1062,156600.0
2006-07-07 15:00:00,21.58,21.58,21.56,21.58,151800.0,12.1062,12.1062,12.0949,12.1062,151800.0
2006-07-07 15:10:00,21.58,21.6,21.56,21.57,182600.0,12.1062,12.1174,12.0949,12.1006,182600.0
2006-07-07 15:20:00,21.58,21.59,21.56,21.59,217000.0,12.1062,12.1118,12.0949,12.1118,217000.0
2006-07-07 15:30:00,21.59,21.61,21.58,21.6,200200.0,12.1118,12.123,12.1062,12.1174,200200.0
2006-07-07 15:40:00,21.6,21.61,21.58,21.6,324600.0,12.1174,12.123,12.1062,12.1174,324600.0
2006-07-07 15:50:00,21.6,21.61,21.59,21.6,348400.0,12.1174,12.123,12.1118,12.1174,348400.0
2006-07-10 09:30:00,21.65,21.7,21.62,21.68,278400.0,12.1454,12.1735,12.1286,12.1623,278400.0
2006-07-10 09:40:00,21.67,21.71,21.67,21.7,121800.0,12.1566,12.1791,12.1566,12.1735,121800.0
2006-07-10 09:50:00,21.7,21.72,21.69,21.72,115400.0,12.1735,12.1847,12.1679,12.1847,115400.0
2006-07-10 10:00:00,21.72,21.75,21.71,21.74,130200.0,12.1847,12.2015,12.1791,12.1959,130200.0
2006-07-10 10:10:00,21.74,21.76,21.73,21.75,152800.0,12.1959,12.2071,12.1903,12.2015,152800.0
2006-07-10 10:20:00,21.75,21.79,21.75,21.78,102400.0,12.2015,12.224,12.2015,12.2184,102400.0
2006-07-10 10:30:00,21.79,21.79,21.74,21.75,236400.0,12.224,12.224,12.1959,12.2015,236400.0
2006-07-10 10:40:00,21.75,21.77,21.71,21.72,257800.0,12.2015,12.2127,12.1791,12.1847,257800.0
2006-07-10 10:50:00,21.71,21.77,21.71,21.76,136600.0,12.1791,12.2127,12.1791,12.2071,136600.0
2006-07-10 11:00:00,21.77,21.8,21.77,21.79,114400.0,12.2127,12.2296,12.2127,12.224,114400.0
2006-07-10 11:10:00,21.79,21.8,21.78,21.8,132800.0,12.224,12.2296,12.2184,12.2296,132800.0
2006-07-10 11:20:00,21.8,21.81,21.78,21.81,154800.0,12.2296,12.2352,12.2184,12.2352,154800.0
2006-07-10 11:30:00,21.81,21.82,21.78,21.78,156000.0,12.2352,12.2408,12.2184,12.2184,156000.0
2006-07-10 11:40:00,21.78,21.82,21.78,21.82,197600.0,12.2184,12.2408,12.2184,12.2408,197600.0
2006-07-10 11:50:00,21.82,21.85,21.81,21.82,323600.0,12.2408,12.2576,12.2352,12.2408,323600.0
2006-07-10 12:00:00,21.82,21.84,21.81,21.83,180200.0,12.2408,12.252,12.2352,12.2464,180200.0
2006-07-10 12:10:00,21.82,21.84,21.82,21.83,243200.0,12.2408,12.252,12.2408,12.2464,243200.0
2006-07-10 12:20:00,21.83,21.85,21.83,21.84,167200.0,12.2464,12.2576,12.2464,12.252,167200.0
2006-07-10 12:30:00,21.84,21.87,21.83,21.87,76600.0,12.252,12.2688,12.2464,12.2688,76600.0
2006-07-10 12:40:00,21.87,21.88,21.84,21.84,122600.0,12.2688,12.2745,12.252,12.252,122600.0
2006-07-10 12:50:00,21.84,21.85,21.81,21.84,107800.0,12.252,12.2576,12.2352,12.252,107800.0
2006-07-10 13:00:00,21.85,21.85,21.81,21.81,133800.0,12.2576,12.2576,12.2352,12.2352,133800.0
2006-07-10 13:10:00,21.81,21.83,21.81,21.83,93400.0,12.2352,12.2464,12.2352,12.2464,93400.0
2006-07-10 13:20:00,21.83,21.84,21.81,21.84,148400.0,12.2464,12.252,12.2352,12.252,148400.0
2006-07-10 13:30:00,21.83,21.86,21.83,21.85,150200.0,12.2464,12.2632,12.2464,12.2576,150200.0
2006-07-10 13:40:00,21.84,21.85,21.82,21.84,187200.0,12.252,12.2576,12.2408,12.252,187200.0
2006-07-10 13:50:00,21.84,21.86,21.83,21.84,128000.0,12.252,12.2632,12.2464,12.252,128000.0
2006-07-10 14:00:00,21.83,21.85,21.83,21.84,170600.0,12.2464,12.2576,12.2464,12.252,170600.0
2006-07-10 14:10:00,21.84,21.86,21.84,21.84,188800.0,12.252,12.2632,12.252,12.252,188800.0
2006-07-10 14:20:00,21.84,21.86,21.84,21.86,217600.0,12.252,12.2632,12.252,12.2632,217600.0
2006-07-10 14:30:00,21.85,21.86,21.81,21.82,239400.0,12.2576,12.2632,12.2352,12.2408,239400.0
2006-07-10 14:40:00,21.82,21.83,21.8,21.8,213200.0,12.2408,12.2464,12.2296,12.2296,213200.0
2006-07-10 14:50:00,21.8,21.81,21.78,21.81,205000.0,12.2296,12.2352,12.2184,12.2352,205000.0
2006-07-10 15:00:00,21.82,21.82,21.79,21.82,271200.0,12.2408,12.2408,12.224,12.2408,271200.0
2006-07-10 15:10:00,21.82,21.83,21.81,21.83,293600.0,12.2408,12.2464,12.2352,12.2464,293600.0
2006-07-10 15:20:00,21.83,21.84,21.81,21.83,339200.0,12.2464,12.252,12.2352,12.2464,339200.0
2006-07-10 15:30:00,21.83,21.84,21.82,21.82,452600.0,12.2464,12.252,12.2408,12.2408,452600.0
2006-07-10 15:40:00,21.82,21.82,21.79,21.79,818400.0,12.2408,12.2408,12.224,12.224,818400.0
2006-07-10 15:50:00,21.8,21.83,21.78,21.83,948800.0,12.2296,12.2464,12.2184,12.2464,948800.0
2006-07-11 09:30:00,21.85,21.91,21.81,21.9,850400.0,12.2576,12.2913,12.2352,12.2857,850400.0
2006-07-11 09:40:00,21.9,21.93,21.88,21.93,544400.0,12.2857,12.3025,12.2745,12.3025,544400.0
2006-07-11 09:50:00,21.93,22.01,21.93,21.99,1314200.0,12.3025,12.3474,12.3025,12.3362,1314200.0
2006-07-11 10:00:00,21.99,22.04,21.99,22.02,1101400.0,12.3362,12.3642,12.3362,12.353,1101400.0
2006-07-11 10:10:00,22.03,22.03,22.01,22.02,437200.0,12.3586,12.3586,12.3474,12.353,437200.0
2006-07-11 10:20:00,22.02,22.03,21.96,21.98,611000.0,12.353,12.3586,12.3193,12.3306,611000.0
2006-07-11 10:30:00,21.99,22.0,21.96,22.0,477000.0,12.3362,12.3418,12.3193,12.3418,477000.0
2006-07-11 10:40:00,22.0,22.0,21.93,21.97,353800.0,12.3418,12.3418,12.3025,12.3249,353800.0
2006-07-11 10:50:00,21.97,21.97,21.95,21.95,258000.0,12.3249,12.3249,12.3137,12.3137,258000.0
2006-07-11 11:00:00,21.94,21.95,21.92,21.92,325800.0,12.3081,12.3137,12.2969,12.2969,325800.0
2006-07-11 11:10:00,21.92,21.93,21.88,21.89,268800.0,12.2969,12.3025,12.2745,12.2801,268800.0
2006-07-11 11:20:00,21.9,21.91,21.86,21.86,400400.0,12.2857,12.2913,12.2632,12.2632,400400.0
2006-07-11 11:30:00,21.86,21.87,21.82,21.82,286600.0,12.2632,12.2688,12.2408,12.2408,286600.0
2006-07-11 11:40:00,21.82,21.85,21.82,21.83,160400.0,12.2408,12.2576,12.2408,12.2464,160400.0
2006-07-11 11:50:00,21.84,21.86,21.83,21.83,654400.0,12.252,12.2632,12.2464,12.2464,654400.0
2006-07-11 12:00:00,21.83,21.85,21.83,21.84,137800.0,12.2464,12.2576,12.2464,12.252,137800.0
2006-07-11 12:10:00,21.83,21.86,21.83,21.84,183400.0,12.2464,12.2632,12.2464,12.252,183400.0
2006-07-11 12:20:00,21.84,21.86,21.83,21.83,408000.0,12.252,12.2632,12.2464,12.2464,408000.0
2006-07-11 12:30:00,21.82,21.88,21.82,21.86,582200.0,12.2408,12.2745,12.2408,12.2632,582200.0
2006-07-11 12:40:00,21.86,21.86,21.84,21.84,168000.0,12.2632,12.2632,12.252,12.252,168000.0
2006-07-11 12:50:00,21.85,21.86,21.84,21.84,266400.0,12.2576,12.2632,12.252,12.252,266400.0
2006-07-11 13:00:00,21.84,21.87,21.84,21.87,129400.0,12.252,12.2688,12.252,12.2688,129400.0
2006-07-11 13:10:00,21.87,21.88,21.86,21.86,148800.0,12.2688,12.2745,12.2632,12.2632,148800.0
2006-07-11 13:20:00,21.87,21.88,21.86,21.86,75600.0,12.2688,12.2745,12.2632,12.2632,75600.0
2006-07-11 13:30:00,21.86,21.89,21.86,21.88,123200.0,12.2632,12.2801,12.2632,12.2745,123200.0
2006-07-11 13:40:00,21.89,21.91,21.88,21.9,164600.0,12.2801,12.2913,12.2745,12.2857,164600.0
2006-07-11 13:50:00,21.91,21.95,21.9,21.95,137000.0,12.2913,12.3137,12.2857,12.3137,137000.0
2006-07-11 14:00:00,21.95,21.96,21.94,21.96,132200.0,12.3137,12.3193,12.3081,12.3193,132200.0
2006-07-11 14:10:00,21.96,21.98,21.94,21.95,279400.0,12.3193,12.3306,12.3081,12.3137,279400.0
2006-07-11 14:20:00,21.95,21.99,21.95,21.97,208000.0,12.3137,12.3362,12.3137,12.3249,208000.0
2006-07-11 14:30:00,21.97,21.98,21.93,21.93,113200.0,12.3249,12.3306,12.3025,12.3025,113200.0
2006-07-11 14:40:00,21.94,21.94,21.91,21.92,265800.0,12.3081,12.3081,12.2913,12.2969,265800.0
2006-07-11 14:50:00,21.92,21.92,21.88,21.89,202000.0,12.2969,12.2969,12.2745,12.2801,202000.0
2006-07-11 15:00:00,21.89,21.89,21.86,21.88,291600.0,12.2801,12.2801,12.2632,12.2745,291600.0
2006-07-11 15:10:00,21.88,21.92,21.88,21.9,425400.0,12.2745,12.2969,12.2745,12.2857,425400.0
2006-07-11 15:20:00,21.9,21.92,21.86,21.86,387000.0,12.2857,12.2969,12.2632,12.2632,387000.0
2006-07-11 15:30:00,21.87,21.9,21.85,21.87,538200.0,12.2688,12.2857,12.2576,12.2688,538200.0
2006-07-11 15:40:00,21.87,21.91,21.86,21.87,388800.0,12.2688,12.2913,12.2632,12.2688,388800.0
2006-07-11 15:50:00,21.88,21.91,21.85,21.91,850600.0,12.2745,12.2913,12.2576,12.2913,850600.0
2006-07-12 09:30:00,21.92,21.93,21.86,21.86,285200.0,12.2969,12.3025,12.2632,12.2632,285200.0
2006-07-12 09:40:00,21.86,21.93,21.84,21.9,252800.0,12.2632,12.3025,12.252,12.2857,252800.0
2006-07-12 09:50:00,21.9,21.91,21.85,21.89,422600.0,12.2857,12.2913,12.2576,12.2801,422600.0
2006-07-12 10:00:00,21.89,21.9,21.84,21.9,287600.0,12.2801,12.2857,12.252,12.2857,287600.0
2006-07-12 10:10:00,21.9,21.91,21.88,21.89,192400.0,12.2857,12.2913,12.2745,12.2801,192400.0
2006-07-12 10:20:00,21.89,21.89,21.85,21.85,149800.0,12.2801,12.2801,12.2576,12.2576,149800.0
2006-07-12 10:30:00,21.85,21.85,21.8,21.81,222000.0,12.2576,12.2576,12.2296,12.2352,222000.0
2006-07-12 10:40:00,21.81,21.84,21.79,21.82,167600.0,12.2352,12.252,12.224,12.2408,167600.0
2006-07-12 10:50:00,21.81,21.82,21.78,21.79,304600.0,12.2352,12.2408,12.2184,12.224,304600.0
2006-07-12 11:00:00,21.79,21.82,21.75,21.81,159200.0,12.224,12.2408,12.2015,12.2352,159200.0
2006-07-12 11:10:00,21.81,21.83,21.79,21.81,125600.0,12.2352,12.2464,12.224,12.2352,125600.0
2006-07-12 11:20:00,21.81,21.84,21.8,21.84,153200.0,12.2352,12.252,12.2296,12.252,153200.0
2006-07-12 11:30:00,21.84,21.87,21.84,21.85,142200.0,12.252,12.2688,12.252,12.2576,142200.0
2006-07-12 11:40:00,21.85,21.86,21.84,21.86,136400.0,12.2576,12.2632,12.252,12.2632,136400.0
2006-07-12 11:50:00,21.86,21.88,21.85,21.86,85200.0,12.2632,12.2745,12.2576,12.2632,85200.0
2006-07-12 12:00:00,21.86,21.89,21.86,21.88,78600.0,12.2632,12.2801,12.2632,12.2745,78600.0
2006-07-12 12:10:00,21.89,21.89,21.8,21.8,133400.0,12.2801,12.2801,12.2296,12.2296,133400.0
2006-07-12 12:20:00,21.8,21.82,21.79,21.8,171200.0,12.2296,12.2408,12.224,12.2296,171200.0
2006-07-12 12:30:00,21.8,21.84,21.8,21.82,122400.0,12.2296,12.252,12.2296,12.2408,122400.0
2006-07-12 12:40:00,21.82,21.85,21.81,21.85,90400.0,12.2408,12.2576,12.2352,12.2576,90400.0
2006-07-12 12:50:00,21.85,21.86,21.84,21.86,141000.0,12.2576,12.2632,12.252,12.2632,141000.0
2006-07-12 13:00:00,21.86,21.86,21.81,21.81,174200.0,12.2632,12.2632,12.2352,12.2352,174200.0
2006-07-12 13:10:00,21.81,21.83,21.81,21.83,91800.0,12.2352,12.2464,12.2352,12.2464,91800.0
2006-07-12 13:20:00,21.83,21.83,21.81,21.82,206400.0,12.2464,12.2464,12.2352,12.2408,206400.0
2006-07-12 13:30:00,21.81,21.83,21.81,21.82,85000.0,12.2352,12.2464,12.2352,12.2408,85000.0
2006-07-12 13:40:00,21.82,21.82,21.78,21.79,166400.0,12.2408,12.2408,12.2184,12.224,166400.0
2006-07-12 13:50:00,21.78,21.81,21.77,21.8,200600.0,12.2184,12.2352,12.2127,12.2296,200600.0
2006-07-12 14:00:00,21.8,21.81,21.79,21.8,203800.0,12.2296,12.2352,12.224,12.2296,203800.0
2006-07-12 14:10:00,21.8,21.8,21.77,21.79,92200.0,12.2296,12.2296,12.2127,12.224,92200.0
2006-07-12 14:20:00,21.79,21.79,21.75,21.77,100600.0,12.224,12.224,12.2015,12.2127,100600.0
2006-07-12 14:30:00,21.77,21.78,21.73,21.77,168800.0,12.2127,12.2184,12.1903,12.2127,168800.0
2006-07-12 14:40:00,21.77,21.78,21.75,21.75,179200.0,12.2127,12.2184,12.2015,12.2015,179200.0
2006-07-12 14:50:00,21.75,21.75,21.73,21.75,255000.0,12.2015,12.2015,12.1903,12.2015,255000.0
2006-07-12 15:00:00,21.75,21.76,21.72,21.75,167800.0,12.2015,12.2071,12.1847,12.2015,167800.0
2006-07-12 15:10:00,21.75,21.79,21.75,21.78,126800.0,12.2015,12.224,12.2015,12.2184,126800.0
2006-07-12 15:20:00,21.78,21.83,21.77,21.8,199600.0,12.2184,12.2464,12.2127,12.2296,199600.0
2006-07-12 15:30:00,21.79,21.82,21.77,21.79,243600.0,12.224,12.2408,12.2127,12.224,243600.0
2006-07-12 15:40:00,21.79,21.8,21.74,21.74,321000.0,12.224,12.2296,12.1959,12.1959,321000.0
2006-07-12 15:50:00,21.75,21.79,21.74,21.79,546600.0,12.2015,12.224,12.1959,12.224,546600.0
2006-07-13 09:30:00,21.75,21.82,21.74,21.8,275400.0,12.2015,12.2408,12.1959,12.2296,275400.0
2006-07-13 09:40:00,21.8,21.83,21.71,21.71,389400.0,12.2296,12.2464,12.1791,12.1791,389400.0
2006-07-13 09:50:00,21.71,21.71,21.63,21.64,592000.0,12.1791,12.1791,12.1342,12.1398,592000.0
2006-07-13 10:00:00,21.64,21.68,21.61,21.68,351600.0,12.1398,12.1623,12.123,12.1623,351600.0
2006-07-13 10:10:00,21.67,21.7,21.65,21.66,366400.0,12.1566,12.1735,12.1454,12.151,366400.0
2006-07-13 10:20:00,21.65,21.66,21.64,21.65,342600.0,12.1454,12.151,12.1398,12.1454,342600.0
2006-07-13 10:30:00,21.65,21.7,21.65,21.68,366400.0,12.1454,12.1735,12.1454,12.1623,366400.0
2006-07-13 10:40:00,21.68,21.68,21.67,21.68,313800.0,12.1623,12.1623,12.1566,12.1623,313800.0
2006-07-13 10:50:00,21.68,21.68,21.67,21.68,283600.0,12.1623,12.1623,12.1566,12.1623,283600.0
2006-07-13 11:00:00,21.67,21.68,21.66,21.66,544600.0,12.1566,12.1623,12.151,12.151,544600.0
2006-07-13 11:10:00,21.65,21.68,21.63,21.65,269800.0,12.1454,12.1623,12.1342,12.1454,269800.0
2006-07-13 11:20:00,21.65,21.68,21.65,21.67,180600.0,12.1454,12.1623,12.1454,12.1566,180600.0
2006-07-13 11:30:00,21.67,21.68,21.66,21.66,236800.0,12.1566,12.1623,12.151,12.151,236800.0
2006-07-13 11:40:00,21.66,21.66,21.63,21.63,157600.0,12.151,12.151,12.1342,12.1342,157600.0
2006-07-13 11:50:00,21.63,21.67,21.63,21.64,376000.0,12.1342,12.1566,12.1342,12.1398,376000.0
2006-07-13 12:00:00,21.64,21.66,21.63,21.65,198400.0,12.1398,12.151,12.1342,12.1454,198400.0
2006-07-13 12:10:00,21.65,21.67,21.63,21.65,221000.0,12.1454,12.1566,12.1342,12.1454,221000.0
2006-07-13 12:20:00,21.65,21.65,21.63,21.65,187000.0,12.1454,12.1454,12.1342,12.1454,187000.0
2006-07-13 12:30:00,21.64,21.65,21.63,21.64,87600.0,12.1398,12.1454,12.1342,12.1398,87600.0
2006-07-13 12:40:00,21.63,21.65,21.61,21.62,136800.0,12.1342,12.1454,12.123,12.1286,136800.0
2006-07-13 12:50:00,21.62,21.63,21.61,21.61,111400.0,12.1286,12.1342,12.123,12.123,111400.0
2006-07-13 13:00:00,21.61,21.63,21.58,21.59,247600.0,12.123,12.1342,12.1062,12.1118,247600.0
2006-07-13 13:10:00,21.59,21.61,21.59,21.6,183200.0,12.1118,12.123,12.1118,12.1174,183200.0
2006-07-13 13:20:00,21.6,21.61,21.59,21.6,271000.0,12.1174,12.123,12.1118,12.1174,271000.0
2006-07-13 13:30:00,21.6,21.62,21.58,21.59,145000.0,12.1174,12.1286,12.1062,12.1118,145000.0
2006-07-13 13:40:00,21.59,21.61,21.58,21.59,220800.0,12.1118,12.123,12.1062,12.1118,220800.0
2006-07-13 13:50:00,21.59,21.6,21.57,21.57,205600.0,12.1118,12.1174,12.1006,12.1006,205600.0
2006-07-13 14:00:00,21.57,21.6,21.57,21.59,110600.0,12.1006,12.1174,12.1006,12.1118,110600.0
2006-07-13 14:10:00,21.59,21.6,21.57,21.57,214400.0,12.1118,12.1174,12.1006,12.1006,214400.0
2006-07-13 14:20:00,21.57,21.58,21.57,21.57,135200.0,12.1006,12.1062,12.1006,12.1006,135200.0
2006-07-13 14:30:00,21.57,21.57,21.54,21.55,228000.0,12.1006,12.1006,12.0837,12.0893,228000.0
2006-07-13 14:40:00,21.55,21.55,21.49,21.5,336400.0,12.0893,12.0893,12.0557,12.0613,336400.0
2006-07-13 14:50:00,21.5,21.52,21.49,21.5,481200.0,12.0613,12.0725,12.0557,12.0613,481200.0
2006-07-13 15:00:00,21.51,21.51,21.48,21.49,361200.0,12.0669,12.0669,12.0501,12.0557,361200.0
2006-07-13 15:10:00,21.49,21.51,21.43,21.43,415200.0,12.0557,12.0669,12.022,12.022,415200.0
2006-07-13 15:20:00,21.43,21.48,21.43,21.48,629000.0,12.022,12.0501,12.022,12.0501,629000.0
2006-07-13 15:30:00,21.48,21.55,21.47,21.53,746200.0,12.0501,12.0893,12.0445,12.0781,746200.0
2006-07-13 15:40:00,21.53,21.58,21.53,21.57,632000.0,12.0781,12.1062,12.0781,12.1006,632000.0
2006-07-13 15:50:00,21.57,21.61,21.55,21.55,781600.0,12.1006,12.123,12.0893,12.0893,781600.0
2006-07-14 09:30:00,21.5,21.59,21.47,21.5,436600.0,12.0613,12.1118,12.0445,12.0613,436600.0
2006-07-14 09:40:00,21.5,21.53,21.41,21.45,616600.0,12.0613,12.0781,12.0108,12.0332,616600.0
2006-07-14 09:50:00,21.46,21.49,21.42,21.46,319200.0,12.0388,12.0557,12.0164,12.0388,319200.0
2006-07-14 10:00:00,21.46,21.49,21.42,21.45,343600.0,12.0388,12.0557,12.0164,12.0332,343600.0
2006-07-14 10:10:00,21.45,21.5,21.43,21.48,246200.0,12.0332,12.0613,12.022,12.0501,246200.0
2006-07-14 10:20:00,21.48,21.54,21.48,21.53,185800.0,12.0501,12.0837,12.0501,12.0781,185800.0
2006-07-14 10:30:00,21.54,21.54,21.45,21.47,1933400.0,12.0837,12.0837,12.0332,12.0445,1933400.0
2006-07-14 10:40:00,21.47,21.5,21.44,21.44,472000.0,12.0445,12.0613,12.0276,12.0276,472000.0
2006-07-14 10:50:00,21.44,21.45,21.39,21.42,321200.0,12.0276,12.0332,11.9996,12.0164,321200.0
2006-07-14 11:00:00,21.41,21.42,21.34,21.35,448800.0,12.0108,12.0164,11.9715,11.9771,448800.0
2006-07-14 11:10:00,21.35,21.36,21.33,21.34,396400.0,11.9771,11.9827,11.9659,11.9715,396400.0
2006-07-14 11:20:00,21.34,21.36,21.3,21.31,269600.0,11.9715,11.9827,11.9491,11.9547,269600.0
2006-07-14 11:30:00,21.3,21.32,21.25,21.31,297600.0,11.9491,11.9603,11.921,11.9547,297600.0
2006-07-14 11:40:00,21.31,21.33,21.25,21.3,197800.0,11.9547,11.9659,11.921,11.9491,197800.0
2006-07-14 11:50:00,21.31,21.35,21.29,21.35,204600.0,11.9547,11.9771,11.9435,11.9771,204600.0
2006-07-14 12:00:00,21.35,21.36,21.33,21.35,125800.0,11.9771,11.9827,11.9659,11.9771,125800.0
2006-07-14 12:10:00,21.35,21.35,21.3,21.31,118600.0,11.9771,11.9771,11.9491,11.9547,118600.0
2006-07-14 12:20:00,21.32,21.32,21.29,21.3,135000.0,11.9603,11.9603,11.9435,11.9491,135000.0
2006-07-14 12:30:00,21.3,21.31,21.27,21.28,161000.0,11.9491,11.9547,11.9323,11.9379,161000.0
2006-07-14 12:40:00,21.27,21.32,21.27,21.31,209600.0,11.9323,11.9603,11.9323,11.9547,209600.0
2006-07-14 12:50:00,21.31,21.31,21.27,21.27,150200.0,11.9547,11.9547,11.9323,11.9323,150200.0
2006-07-14 13:00:00,21.27,21.28,21.25,21.26,115600.0,11.9323,11.9379,11.921,11.9266,115600.0
2006-07-14 13:10:00,21.25,21.28,21.25,21.25,136600.0,11.921,11.9379,11.921,11.921,136600.0
2006-07-14 13:20:00,21.25,21.29,21.25,21.25,215200.0,11.921,11.9435,11.921,11.921,215200.0
2006-07-14 13:30:00,21.25,21.3,21.25,21.3,331400.0,11.921,11.9491,11.921,11.9491,331400.0
2006-07-14 13:40:00,21.3,21.3,21.25,21.25,177000.0,11.9491,11.9491,11.921,11.921,177000.0
2006-07-14 13:50:00,21.25,21.27,21.24,21.24,363600.0,11.921,11.9323,11.9154,11.9154,363600.0
2006-07-14 14:00:00,21.24,21.24,21.18,21.21,317800.0,11.9154,11.9154,11.8818,11.8986,317800.0
2006-07-14 14:10:00,21.22,21.27,21.22,21.25,359600.0,11.9042,11.9323,11.9042,11.921,359600.0
2006-07-14 14:20:00,21.25,21.25,21.23,21.25,220400.0,11.921,11.921,11.9098,11.921,220400.0
2006-07-14 14:30:00,21.25,21.27,21.24,21.26,151600.0,11.921,11.9323,11.9154,11.9266,151600.0
2006-07-14 14:40:00,21.26,21.3,21.24,21.3,193000.0,11.9266,11.9491,11.9154,11.9491,193000.0
2006-07-14 14:50:00,21.3,21.32,21.28,21.3,196200.0,11.9491,11.9603,11.9379,11.9491,196200.0
2006-07-14 15:00:00,21.31,21.34,21.3,21.33,249400.0,11.9547,11.9715,11.9491,11.9659,249400.0
2006-07-14 15:10:00,21.33,21.33,21.29,21.32,209200.0,11.9659,11.9659,11.9435,11.9603,209200.0
2006-07-14 15:20:00,21.31,21.33,21.31,21.32,395200.0,11.9547,11.9659,11.9547,11.9603,395200.0
2006-07-14 15:30:00,21.32,21.34,21.3,21.34,434400.0,11.9603,11.9715,11.9491,11.9715,434400.0
2006-07-14 15:40:00,21.34,21.4,21.32,21.4,398800.0,11.9715,12.0052,11.9603,12.0052,398800.0
2006-07-14 15:50:00,21.4,21.41,21.31,21.33,859800.0,12.0052,12.0108,11.9547,11.9659,859800.0
2006-07-17 09:30:00,21.28,21.41,21.28,21.41,474600.0,11.9379,12.0108,11.9379,12.0108,474600.0
2006-07-17 09:40:00,21.39,21.41,21.38,21.38,264200.0,11.9996,12.0108,11.994,11.994,264200.0
2006-07-17 09:50:00,21.39,21.41,21.31,21.38,288600.0,11.9996,12.0108,11.9547,11.994,288600.0
2006-07-17 10:00:00,21.38,21.39,21.33,21.36,330600.0,11.994,11.9996,11.9659,11.9827,330600.0
2006-07-17 10:10:00,21.36,21.39,21.35,21.38,299200.0,11.9827,11.9996,11.9771,11.994,299200.0
2006-07-17 10:20:00,21.38,21.39,21.29,21.32,239800.0,11.994,11.9996,11.9435,11.9603,239800.0
2006-07-17 10:30:00,21.31,21.33,21.27,21.28,258600.0,11.9547,11.9659,11.9323,11.9379,258600.0
2006-07-17 10:40:00,21.29,21.32,21.28,21.28,367800.0,11.9435,11.9603,11.9379,11.9379,367800.0
2006-07-17 10:50:00,21.28,21.33,21.28,21.33,429800.0,11.9379,11.9659,11.9379,11.9659,429800.0
2006-07-17 11:00:00,21.33,21.35,21.3,21.33,397600.0,11.9659,11.9771,11.9491,11.9659,397600.0
2006-07-17 11:10:00,21.32,21.35,21.32,21.33,237800.0,11.9603,11.9771,11.9603,11.9659,237800.0
2006-07-17 11:20:00,21.33,21.33,21.28,21.29,183400.0,11.9659,11.9659,11.9379,11.9435,183400.0
2006-07-17 11:30:00,21.3,21.34,21.29,21.33,200000.0,11.9491,11.9715,11.9435,11.9659,200000.0
2006-07-17 11:40:00,21.33,21.35,21.33,21.34,134400.0,11.9659,11.9771,11.9659,11.9715,134400.0
2006-07-17 11:50:00,21.35,21.35,21.31,21.34,133800.0,11.9771,11.9771,11.9547,11.9715,133800.0
2006-07-17 12:00:00,21.34,21.36,21.31,21.35,137600.0,11.9715,11.9827,11.9547,11.9771,137600.0
2006-07-17 12:10:00,21.34,21.36,21.32,21.36,143800.0,11.9715,11.9827,11.9603,11.9827,143800.0
2006-07-17 12:20:00,21.36,21.37,21.34,21.35,119800.0,11.9827,11.9884,11.9715,11.9771,119800.0
2006-07-17 12:30:00,21.36,21.39,21.36,21.38,255200.0,11.9827,11.9996,11.9827,11.994,255200.0
2006-07-17 12:40:00,21.37,21.38,21.36,21.36,189200.0,11.9884,11.994,11.9827,11.9827,189200.0
2006-07-17 12:50:00,21.36,21.42,21.34,21.34,358200.0,11.9827,12.0164,11.9715,11.9715,358200.0
2006-07-17 13:00:00,21.35,21.39,21.34,21.34,237600.0,11.9771,11.9996,11.9715,11.9715,237600.0
2006-07-17 13:10:00,21.34,21.36,21.33,21.36,193800.0,11.9715,11.9827,11.9659,11.9827,193800.0
2006-07-17 13:20:00,21.36,21.36,21.32,21.34,248000.0,11.9827,11.9827,11.9603,11.9715,248000.0
2006-07-17 13:30:00,21.34,21.35,21.32,21.35,199400.0,11.9715,11.9771,11.9603,11.9771,199400.0
2006-07-17 13:40:00,21.35,21.36,21.33,21.34,269200.0,11.9771,11.9827,11.9659,11.9715,269200.0
2006-07-17 13:50:00,21.34,21.36,21.34,21.36,190200.0,11.9715,11.9827,11.9715,11.9827,190200.0
2006-07-17 14:00:00,21.35,21.38,21.35,21.36,309600.0,11.9771,11.994,11.9771,11.9827,309600.0
2006-07-17 14:10:00,21.36,21.38,21.35,21.37,212800.0,11.9827,11.994,11.9771,11.9884,212800.0
2006-07-17 14:20:00,21.38,21.38,21.34,21.34,152600.0,11.994,11.994,11.9715,11.9715,152600.0
2006-07-17 14:30:00,21.34,21.35,21.33,21.35,160200.0,11.9715,11.9771,11.9659,11.9771,160200.0
2006-07-17 14:40:00,21.34,21.35,21.31,21.32,280800.0,11.9715,11.9771,11.9547,11.9603,280800.0
2006-07-17 14:50:00,21.32,21.35,21.31,21.33,198400.0,11.9603,11.9771,11.9547,11.9659,198400.0
2006-07-17 15:00:00,21.33,21.36,21.33,21.33,218400.0,11.9659,11.9827,11.9659,11.9659,218400.0
2006-07-17 15:10:00,21.33,21.35,21.32,21.34,295600.0,11.9659,11.9771,11.9603,11.9715,295600.0
2006-07-17 15:20:00,21.34,21.36,21.33,21.35,375200.0,11.9715,11.9827,11.9659,11.9771,375200.0
2006-07-17 15:30:00,21.35,21.36,21.33,21.35,606400.0,11.9771,11.9827,11.9659,11.9771,606400.0
2006-07-17 15:40:00,21.35,21.36,21.34,21.35,529600.0,11.9771,11.9827,11.9715,11.9771,529600.0
2006-07-17 15:50:00,21.35,21.37,21.32,21.34,705200.0,11.9771,11.9884,11.9603,11.9715,705200.0
2006-07-18 09:30:00,21.68,21.83,21.6,21.83,1528800.0,12.1623,12.2464,12.1174,12.2464,1528800.0
2006-07-18 09:40:00,21.82,21.86,21.68,21.79,1121400.0,12.2408,12.2632,12.1623,12.224,1121400.0
2006-07-18 09:50:00,21.8,21.8,21.71,21.73,956400.0,12.2296,12.2296,12.1791,12.1903,956400.0
2006-07-18 10:00:00,21.73,21.75,21.68,21.75,879000.0,12.1903,12.2015,12.1623,12.2015,879000.0
2006-07-18 10:10:00,21.75,21.75,21.7,21.73,420200.0,12.2015,12.2015,12.1735,12.1903,420200.0
2006-07-18 10:20:00,21.72,21.77,21.72,21.77,473800.0,12.1847,12.2127,12.1847,12.2127,473800.0
2006-07-18 10:30:00,21.77,21.79,21.61,21.67,825200.0,12.2127,12.224,12.123,12.1566,825200.0
2006-07-18 10:40:00,21.67,21.74,21.61,21.73,814000.0,12.1566,12.1959,12.123,12.1903,814000.0
2006-07-18 10:50:00,21.72,21.76,21.66,21.68,469800.0,12.1847,12.2071,12.151,12.1623,469800.0
2006-07-18 11:00:00,21.68,21.71,21.66,21.67,551600.0,12.1623,12.1791,12.151,12.1566,551600.0
2006-07-18 11:10:00,21.67,21.68,21.61,21.64,398200.0,12.1566,12.1623,12.123,12.1398,398200.0
2006-07-18 11:20:00,21.65,21.66,21.58,21.6,623200.0,12.1454,12.151,12.1062,12.1174,623200.0
2006-07-18 11:30:00,21.6,21.64,21.57,21.61,662800.0,12.1174,12.1398,12.1006,12.123,662800.0
2006-07-18 11:40:00,21.61,21.61,21.59,21.6,496200.0,12.123,12.123,12.1118,12.1174,496200.0
2006-07-18 11:50:00,21.6,21.63,21.59,21.62,298400.0,12.1174,12.1342,12.1118,12.1286,298400.0
2006-07-18 12:00:00,21.63,21.63,21.59,21.61,154200.0,12.1342,12.1342,12.1118,12.123,154200.0
2006-07-18 12:10:00,21.62,21.64,21.61,21.61,187600.0,12.1286,12.1398,12.123,12.123,187600.0
2006-07-18 12:20:00,21.61,21.64,21.6,21.61,433000.0,12.123,12.1398,12.1174,12.123,433000.0
2006-07-18 12:30:00,21.61,21.66,21.61,21.66,217400.0,12.123,12.151,12.123,12.151,217400.0
2006-07-18 12:40:00,21.66,21.7,21.65,21.66,226800.0,12.151,12.1735,12.1454,12.151,226800.0
2006-07-18 12:50:00,21.66,21.75,21.61,21.63,293200.0,12.151,12.2015,12.123,12.1342,293200.0
2006-07-18 13:00:00,21.63,21.65,21.6,21.61,305000.0,12.1342,12.1454,12.1174,12.123,305000.0
2006-07-18 13:10:00,21.61,21.61,21.54,21.56,233400.0,12.123,12.123,12.0837,12.0949,233400.0
2006-07-18 13:20:00,21.57,21.62,21.54,21.61,224600.0,12.1006,12.1286,12.0837,12.123,224600.0
2006-07-18 13:30:00,21.61,21.68,21.6,21.61,303200.0,12.123,12.1623,12.1174,12.123,303200.0
2006-07-18 13:40:00,21.61,21.65,21.6,21.64,207200.0,12.123,12.1454,12.1174,12.1398,207200.0
2006-07-18 13:50:00,21.64,21.64,21.59,21.61,322800.0,12.1398,12.1398,12.1118,12.123,322800.0
2006-07-18 14:00:00,21.61,21.64,21.6,21.63,205800.0,12.123,12.1398,12.1174,12.1342,205800.0
2006-07-18 14:10:00,21.63,21.65,21.6,21.61,239400.0,12.1342,12.1454,12.1174,12.123,239400.0
2006-07-18 14:20:00,21.62,21.71,21.61,21.68,373200.0,12.1286,12.1791,12.123,12.1623,373200.0
2006-07-18 14:30:00,21.68,21.74,21.67,21.74,649200.0,12.1623,12.1959,12.1566,12.1959,649200.0
2006-07-18 14:40:00,21.74,21.75,21.7,21.71,700200.0,12.1959,12.2015,12.1735,12.1791,700200.0
2006-07-18 14:50:00,21.73,21.78,21.72,21.78,796200.0,12.1903,12.2184,12.1847,12.2184,796200.0
2006-07-18 15:00:00,21.79,21.79,21.71,21.71,716200.0,12.224,12.224,12.1791,12.1791,716200.0
2006-07-18 15:10:00,21.71,21.71,21.67,21.67,576600.0,12.1791,12.1791,12.1566,12.1566,576600.0
2006-07-18 15:20:00,21.68,21.7,21.65,21.68,684400.0,12.1623,12.1735,12.1454,12.1623,684400.0
2006-07-18 15:30:00,21.68,21.78,21.68,21.72,1330200.0,12.1623,12.2184,12.1623,12.1847,1330200.0
2006-07-18 15:40:00,21.72,21.77,21.72,21.75,1287600.0,12.1847,12.2127,12.1847,12.2015,1287600.0
2006-07-18 15:50:00,21.75,21.77,21.73,21.75,1113200.0,12.2015,12.2127,12.1903,12.2015,1113200.0
2006-07-19 09:30:00,21.95,21.95,21.86,21.87,774600.0,12.3137,12.3137,12.2632,12.2688,774600.0
2006-07-19 09:40:00,21.87,21.9,21.82,21.83,495600.0,12.2688,12.2857,12.2408,12.2464,495600.0
2006-07-19 09:50:00,21.83,21.85,21.79,21.81,306200.0,12.2464,12.2576,12.224,12.2352,306200.0
2006-07-19 10:00:00,21.81,21.96,21.81,21.87,814400.0,12.2352,12.3193,12.2352,12.2688,814400.0
2006-07-19 10:10:00,21.87,21.88,21.83,21.85,415000.0,12.2688,12.2745,12.2464,12.2576,415000.0
2006-07-19 10:20:00,21.86,21.86,21.78,21.82,649400.0,12.2632,12.2632,12.2184,12.2408,649400.0
2006-07-19 10:30:00,21.82,21.88,21.81,21.86,423000.0,12.2408,12.2745,12.2352,12.2632,423000.0
2006-07-19 10:40:00,21.86,21.92,21.86,21.9,383200.0,12.2632,12.2969,12.2632,12.2857,383200.0
2006-07-19 10:50:00,21.9,21.92,21.84,21.86,318400.0,12.2857,12.2969,12.252,12.2632,318400.0
2006-07-19 11:00:00,21.85,21.86,21.8,21.81,277800.0,12.2576,12.2632,12.2296,12.2352,277800.0
2006-07-19 11:10:00,21.82,21.9,21.8,21.88,376800.0,12.2408,12.2857,12.2296,12.2745,376800.0
2006-07-19 11:20:00,21.88,21.93,21.88,21.89,378400.0,12.2745,12.3025,12.2745,12.2801,378400.0
2006-07-19 11:30:00,21.89,21.95,21.88,21.95,271400.0,12.2801,12.3137,12.2745,12.3137,271400.0
2006-07-19 11:40:00,21.95,21.95,21.87,21.88,372400.0,12.3137,12.3137,12.2688,12.2745,372400.0
2006-07-19 11:50:00,21.88,21.9,21.84,21.84,227200.0,12.2745,12.2857,12.252,12.252,227200.0
2006-07-19 12:00:00,21.84,21.88,21.81,21.87,225600.0,12.252,12.2745,12.2352,12.2688,225600.0
2006-07-19 12:10:00,21.87,21.87,21.82,21.83,386800.0,12.2688,12.2688,12.2408,12.2464,386800.0
2006-07-19 12:20:00,21.84,21.86,21.82,21.83,370800.0,12.252,12.2632,12.2408,12.2464,370800.0
2006-07-19 12:30:00,21.83,21.85,21.82,21.84,154600.0,12.2464,12.2576,12.2408,12.252,154600.0
2006-07-19 12:40:00,21.85,21.85,21.82,21.83,160000.0,12.2576,12.2576,12.2408,12.2464,160000.0
2006-07-19 12:50:00,21.82,21.85,21.82,21.85,175400.0,12.2408,12.2576,12.2408,12.2576,175400.0
2006-07-19 13:00:00,21.85,21.87,21.84,21.86,115000.0,12.2576,12.2688,12.252,12.2632,115000.0
2006-07-19 13:10:00,21.86,21.88,21.86,21.86,148200.0,12.2632,12.2745,12.2632,12.2632,148200.0
2006-07-19 13:20:00,21.86,21.92,21.86,21.9,307800.0,12.2632,12.2969,12.2632,12.2857,307800.0
2006-07-19 13:30:00,21.91,21.92,21.89,21.9,161000.0,12.2913,12.2969,12.2801,12.2857,161000.0
2006-07-19 13:40:00,21.9,21.91,21.88,21.89,256000.0,12.2857,12.2913,12.2745,12.2801,256000.0
2006-07-19 13:50:00,21.88,21.89,21.88,21.89,139400.0,12.2745,12.2801,12.2745,12.2801,139400.0
2006-07-19 14:00:00,21.89,21.92,21.89,21.91,275600.0,12.2801,12.2969,12.2801,12.2913,275600.0
2006-07-19 14:10:00,21.91,21.95,21.9,21.91,277800.0,12.2913,12.3137,12.2857,12.2913,277800.0
2006-07-19 14:20:00,21.9,21.93,21.89,21.91,257400.0,12.2857,12.3025,12.2801,12.2913,257400.0
2006-07-19 14:30:00,21.91,21.91,21.89,21.9,270200.0,12.2913,12.2913,12.2801,12.2857,270200.0
2006-07-19 14:40:00,21.9,21.91,21.89,21.9,378800.0,12.2857,12.2913,12.2801,12.2857,378800.0
2006-07-19 14:50:00,21.89,21.93,21.89,21.91,263600.0,12.2801,12.3025,12.2801,12.2913,263600.0
2006-07-19 15:00:00,21.91,21.91,21.89,21.9,396600.0,12.2913,12.2913,12.2801,12.2857,396600.0
2006-07-19 15:10:00,21.9,21.92,21.89,21.92,244800.0,12.2857,12.2969,12.2801,12.2969,244800.0
2006-07-19 15:20:00,21.92,21.93,21.91,21.92,310400.0,12.2969,12.3025,12.2913,12.2969,310400.0
2006-07-19 15:30:00,21.92,21.93,21.9,21.9,271400.0,12.2969,12.3025,12.2857,12.2857,271400.0
2006-07-19 15:40:00,21.91,21.91,21.88,21.89,494000.0,12.2913,12.2913,12.2745,12.2801,494000.0
2006-07-19 15:50:00,21.89,21.93,21.89,21.91,630400.0,12.2801,12.3025,12.2801,12.2913,630400.0
2006-07-20 09:30:00,21.91,21.95,21.85,21.86,428000.0,12.2913,12.3137,12.2576,12.2632,428000.0
2006-07-20 09:40:00,21.86,21.9,21.83,21.9,446600.0,12.2632,12.2857,12.2464,12.2857,446600.0
2006-07-20 09:50:00,21.9,21.96,21.89,21.91,400800.0,12.2857,12.3193,12.2801,12.2913,400800.0
2006-07-20 10:00:00,21.9,21.93,21.88,21.92,176000.0,12.2857,12.3025,12.2745,12.2969,176000.0
2006-07-20 10:10:00,21.92,21.96,21.9,21.91,247200.0,12.2969,12.3193,12.2857,12.2913,247200.0
2006-07-20 10:20:00,21.91,21.96,21.89,21.89,369800.0,12.2913,12.3193,12.2801,12.2801,369800.0
2006-07-20 10:30:00,21.9,21.9,21.84,21.85,407200.0,12.2857,12.2857,12.252,12.2576,407200.0
2006-07-20 10:40:00,21.84,21.87,21.84,21.84,139000.0,12.252,12.2688,12.252,12.252,139000.0
2006-07-20 10:50:00,21.85,21.89,21.84,21.89,412600.0,12.2576,12.2801,12.252,12.2801,412600.0
2006-07-20 11:00:00,21.89,21.9,21.86,21.88,326000.0,12.2801,12.2857,12.2632,12.2745,326000.0
2006-07-20 11:10:00,21.88,21.89,21.86,21.89,140800.0,12.2745,12.2801,12.2632,12.2801,140800.0
2006-07-20 11:20:00,21.88,21.9,21.86,21.89,212000.0,12.2745,12.2857,12.2632,12.2801,212000.0
2006-07-20 11:30:00,21.9,21.92,21.88,21.9,264000.0,12.2857,12.2969,12.2745,12.2857,264000.0
2006-07-20 11:40:00,21.9,21.93,21.9,21.93,209800.0,12.2857,12.3025,12.2857,12.3025,209800.0
2006-07-20 11:50:00,21.93,21.95,21.92,21.95,292200.0,12.3025,12.3137,12.2969,12.3137,292200.0
2006-07-20 12:00:00,21.94,21.96,21.92,21.95,237800.0,12.3081,12.3193,12.2969,12.3137,237800.0
2006-07-20 12:10:00,21.96,21.97,21.94,21.94,108600.0,12.3193,12.3249,12.3081,12.3081,108600.0
2006-07-20 12:20:00,21.95,21.97,21.93,21.93,96200.0,12.3137,12.3249,12.3025,12.3025,96200.0
2006-07-20 12:30:00,21.93,21.97,21.92,21.96,103000.0,12.3025,12.3249,12.2969,12.3193,103000.0
2006-07-20 12:40:00,21.96,21.97,21.93,21.95,111400.0,12.3193,12.3249,12.3025,12.3137,111400.0
2006-07-20 12:50:00,21.95,21.96,21.93,21.95,65800.0,12.3137,12.3193,12.3025,12.3137,65800.0
2006-07-20 13:00:00,21.95,21.99,21.95,21.96,147000.0,12.3137,12.3362,12.3137,12.3193,147000.0
2006-07-20 13:10:00,21.96,21.96,21.93,21.95,109200.0,12.3193,12.3193,12.3025,12.3137,109200.0
2006-07-20 13:20:00,21.95,21.95,21.93,21.95,48000.0,12.3137,12.3137,12.3025,12.3137,48000.0
2006-07-20 13:30:00,21.95,21.96,21.93,21.93,44800.0,12.3137,12.3193,12.3025,12.3025,44800.0
2006-07-20 13:40:00,21.93,21.93,21.87,21.91,141400.0,12.3025,12.3025,12.2688,12.2913,141400.0
2006-07-20 13:50:00,21.91,21.94,21.9,21.93,67400.0,12.2913,12.3081,12.2857,12.3025,67400.0
2006-07-20 14:00:00,21.93,21.97,21.9,21.91,278600.0,12.3025,12.3249,12.2857,12.2913,278600.0
2006-07-20 14:10:00,21.91,21.95,21.89,21.92,218800.0,12.2913,12.3137,12.2801,12.2969,218800.0
2006-07-20 14:20:00,21.92,21.93,21.9,21.9,199800.0,12.2969,12.3025,12.2857,12.2857,199800.0
2006-07-20 14:30:00,21.9,21.93,21.89,21.9,160600.0,12.2857,12.3025,12.2801,12.2857,160600.0
2006-07-20 14:40:00,21.9,21.93,21.9,21.93,422400.0,12.2857,12.3025,12.2857,12.3025,422400.0
2006-07-20 14:50:00,21.93,21.93,21.88,21.88,210200.0,12.3025,12.3025,12.2745,12.2745,210200.0
2006-07-20 15:00:00,21.88,21.95,21.88,21.93,264200.0,12.2745,12.3137,12.2745,12.3025,264200.0
2006-07-20 15:10:00,21.93,21.96,21.93,21.94,285400.0,12.3025,12.3193,12.3025,12.3081,285400.0
2006-07-20 15:20:00,21.94,21.95,21.9,21.92,451800.0,12.3081,12.3137,12.2857,12.2969,451800.0
2006-07-20 15:30:00,21.93,21.94,21.91,21.92,293000.0,12.3025,12.3081,12.2913,12.2969,293000.0
2006-07-20 15:40:00,21.92,21.93,21.88,21.92,445400.0,12.2969,12.3025,12.2745,12.2969,445400.0
2006-07-20 15:50:00,21.93,21.93,21.9,21.93,470600.0,12.3025,12.3025,12.2857,12.3025,470600.0
2006-07-21 09:30:00,22.16,22.16,22.05,22.12,3562200.0,12.4315,12.4315,12.3698,12.4091,3562200.0
2006-07-21 09:40:00,22.12,22.14,22.03,22.03,1036200.0,12.4091,12.4203,12.3586,12.3586,1036200.0
2006-07-21 09:50:00,22.04,22.13,22.03,22.11,603000.0,12.3642,12.4147,12.3586,12.4035,603000.0
2006-07-21 10:00:00,22.11,22.14,22.07,22.12,562200.0,12.4035,12.4203,12.381,12.4091,562200.0
2006-07-21 10:10:00,22.13,22.13,22.06,22.11,534800.0,12.4147,12.4147,12.3754,12.4035,534800.0
2006-07-21 10:20:00,22.11,22.14,22.07,22.07,361600.0,12.4035,12.4203,12.381,12.381,361600.0
2006-07-21 10:30:00,22.07,22.08,22.02,22.07,613000.0,12.381,12.3867,12.353,12.381,613000.0
2006-07-21 10:40:00,22.07,22.08,22.05,22.07,267400.0,12.381,12.3867,12.3698,12.381,267400.0
2006-07-21 10:50:00,22.07,22.09,22.06,22.07,264800.0,12.381,12.3923,12.3754,12.381,264800.0
2006-07-21 11:00:00,22.07,22.08,22.05,22.06,163600.0,12.381,12.3867,12.3698,12.3754,163600.0
2006-07-21 11:10:00,22.06,22.06,22.05,22.06,272000.0,12.3754,12.3754,12.3698,12.3754,272000.0
2006-07-21 11:20:00,22.06,22.06,22.04,22.05,415800.0,12.3754,12.3754,12.3642,12.3698,415800.0
2006-07-21 11:30:00,22.05,22.06,22.05,22.05,320000.0,12.3698,12.3754,12.3698,12.3698,320000.0
2006-07-21 11:40:00,22.05,22.05,22.03,22.04,581200.0,12.3698,12.3698,12.3586,12.3642,581200.0
2006-07-21 11:50:00,22.04,22.06,22.03,22.05,240600.0,12.3642,12.3754,12.3586,12.3698,240600.0
2006-07-21 12:00:00,22.05,22.06,22.03,22.04,226200.0,12.3698,12.3754,12.3586,12.3642,226200.0
2006-07-21 12:10:00,22.05,22.06,22.0,22.05,155800.0,12.3698,12.3754,12.3418,12.3698,155800.0
2006-07-21 12:20:00,22.06,22.08,22.05,22.07,158400.0,12.3754,12.3867,12.3698,12.381,158400.0
2006-07-21 12:30:00,22.07,22.09,22.04,22.05,166400.0,12.381,12.3923,12.3642,12.3698,166400.0
2006-07-21 12:40:00,22.05,22.08,22.05,22.05,117400.0,12.3698,12.3867,12.3698,12.3698,117400.0
2006-07-21 12:50:00,22.06,22.09,22.03,22.07,152800.0,12.3754,12.3923,12.3586,12.381,152800.0
2006-07-21 13:00:00,22.07,22.09,22.05,22.07,179000.0,12.381,12.3923,12.3698,12.381,179000.0
2006-07-21 13:10:00,22.07,22.09,22.06,22.08,197400.0,12.381,12.3923,12.3754,12.3867,197400.0
2006-07-21 13:20:00,22.09,22.09,22.07,22.07,136400.0,12.3923,12.3923,12.381,12.381,136400.0
2006-07-21 13:30:00,22.08,22.1,22.07,22.09,116600.0,12.3867,12.3979,12.381,12.3923,116600.0
2006-07-21 13:40:00,22.09,22.11,22.08,22.11,222200.0,12.3923,12.4035,12.3867,12.4035,222200.0
2006-07-21 13:50:00,22.11,22.11,22.09,22.09,120800.0,12.4035,12.4035,12.3923,12.3923,120800.0
2006-07-21 14:00:00,22.09,22.09,22.04,22.05,325400.0,12.3923,12.3923,12.3642,12.3698,325400.0
2006-07-21 14:10:00,22.06,22.06,22.03,22.04,188800.0,12.3754,12.3754,12.3586,12.3642,188800.0
2006-07-21 14:20:00,22.05,22.05,22.04,22.04,412000.0,12.3698,12.3698,12.3642,12.3642,412000.0
2006-07-21 14:30:00,22.04,22.05,22.02,22.03,248400.0,12.3642,12.3698,12.353,12.3586,248400.0
2006-07-21 14:40:00,22.03,22.04,21.98,21.98,382200.0,12.3586,12.3642,12.3306,12.3306,382200.0
2006-07-21 14:50:00,21.99,22.0,21.96,21.96,275800.0,12.3362,12.3418,12.3193,12.3193,275800.0
2006-07-21 15:00:00,21.96,21.97,21.93,21.93,333600.0,12.3193,12.3249,12.3025,12.3025,333600.0
2006-07-21 15:10:00,21.94,21.96,21.91,21.91,626000.0,12.3081,12.3193,12.2913,12.2913,626000.0
2006-07-21 15:20:00,21.91,21.91,21.89,21.89,499600.0,12.2913,12.2913,12.2801,12.2801,499600.0
2006-07-21 15:30:00,21.9,21.97,21.89,21.95,1015200.0,12.2857,12.3249,12.2801,12.3137,1015200.0
2006-07-21 15:40:00,21.95,22.01,21.94,21.96,607200.0,12.3137,12.3474,12.3081,12.3193,607200.0
2006-07-21 15:50:00,21.97,21.99,21.93,21.94,678400.0,12.3249,12.3362,12.3025,12.3081,678400.0
2006-07-24 09:30:00,21.93,22.02,21.93,22.02,560800.0,12.3025,12.353,12.3025,12.353,560800.0
2006-07-24 09:40:00,22.02,22.03,22.0,22.0,460400.0,12.353,12.3586,12.3418,12.3418,460400.0
2006-07-24 09:50:00,22.0,22.02,21.99,21.99,260600.0,12.3418,12.353,12.3362,12.3362,260600.0
2006-07-24 10:00:00,21.99,22.01,21.97,21.99,213800.0,12.3362,12.3474,12.3249,12.3362,213800.0
2006-07-24 10:10:00,21.99,22.0,21.96,21.96,171400.0,12.3362,12.3418,12.3193,12.3193,171400.0
2006-07-24 10:20:00,21.96,22.03,21.96,21.97,228000.0,12.3193,12.3586,12.3193,12.3249,228000.0
2006-07-24 10:30:00,21.98,22.01,21.97,22.0,212200.0,12.3306,12.3474,12.3249,12.3418,212200.0
2006-07-24 10:40:00,22.0,22.05,22.0,22.04,315600.0,12.3418,12.3698,12.3418,12.3642,315600.0
2006-07-24 10:50:00,22.04,22.08,22.03,22.07,324600.0,12.3642,12.3867,12.3586,12.381,324600.0
2006-07-24 11:00:00,22.07,22.08,22.04,22.05,344400.0,12.381,12.3867,12.3642,12.3698,344400.0
2006-07-24 11:10:00,22.05,22.07,22.04,22.04,217200.0,12.3698,12.381,12.3642,12.3642,217200.0
2006-07-24 11:20:00,22.04,22.05,22.02,22.04,169000.0,12.3642,12.3698,12.353,12.3642,169000.0
2006-07-24 11:30:00,22.03,22.04,22.01,22.01,169800.0,12.3586,12.3642,12.3474,12.3474,169800.0
2006-07-24 11:40:00,22.01,22.05,21.99,22.04,449600.0,12.3474,12.3698,12.3362,12.3642,449600.0
2006-07-24 11:50:00,22.05,22.07,22.03,22.03,237200.0,12.3698,12.381,12.3586,12.3586,237200.0
2006-07-24 12:00:00,22.03,22.04,22.0,22.02,180800.0,12.3586,12.3642,12.3418,12.353,180800.0
2006-07-24 12:10:00,22.02,22.02,21.99,22.0,177600.0,12.353,12.353,12.3362,12.3418,177600.0
2006-07-24 12:20:00,22.0,22.02,21.99,22.0,212800.0,12.3418,12.353,12.3362,12.3418,212800.0
2006-07-24 12:30:00,22.01,22.03,22.0,22.0,162400.0,12.3474,12.3586,12.3418,12.3418,162400.0
2006-07-24 12:40:00,22.01,22.02,22.0,22.0,73800.0,12.3474,12.353,12.3418,12.3418,73800.0
2006-07-24 12:50:00,22.0,22.0,21.99,21.99,129000.0,12.3418,12.3418,12.3362,12.3362,129000.0
2006-07-24 13:00:00,22.0,22.03,21.99,22.0,161400.0,12.3418,12.3586,12.3362,12.3418,161400.0
2006-07-24 13:10:00,22.0,22.0,21.99,22.0,107200.0,12.3418,12.3418,12.3362,12.3418,107200.0
2006-07-24 13:20:00,22.01,22.01,21.98,21.99,147600.0,12.3474,12.3474,12.3306,12.3362,147600.0
2006-07-24 13:30:00,22.0,22.02,21.99,22.0,252200.0,12.3418,12.353,12.3362,12.3418,252200.0
2006-07-24 13:40:00,22.0,22.0,21.99,22.0,65600.0,12.3418,12.3418,12.3362,12.3418,65600.0
2006-07-24 13:50:00,22.0,22.0,21.97,21.98,116400.0,12.3418,12.3418,12.3249,12.3306,116400.0
2006-07-24 14:00:00,21.98,22.0,21.98,21.99,114800.0,12.3306,12.3418,12.3306,12.3362,114800.0
2006-07-24 14:10:00,21.99,22.01,21.98,21.99,106000.0,12.3362,12.3474,12.3306,12.3362,106000.0
2006-07-24 14:20:00,21.99,22.03,21.99,22.02,246000.0,12.3362,12.3586,12.3362,12.353,246000.0
2006-07-24 14:30:00,22.03,22.03,22.0,22.0,295000.0,12.3586,12.3586,12.3418,12.3418,295000.0
2006-07-24 14:40:00,22.01,22.03,22.0,22.0,245600.0,12.3474,12.3586,12.3418,12.3418,245600.0
2006-07-24 14:50:00,22.0,22.01,21.99,22.0,334800.0,12.3418,12.3474,12.3362,12.3418,334800.0
2006-07-24 15:00:00,22.0,22.03,22.0,22.03,246400.0,12.3418,12.3586,12.3418,12.3586,246400.0
2006-07-24 15:10:00,22.03,22.06,22.0,22.01,537200.0,12.3586,12.3754,12.3418,12.3474,537200.0
2006-07-24 15:20:00,22.01,22.04,22.0,22.03,391800.0,12.3474,12.3642,12.3418,12.3586,391800.0
2006-07-24 15:30:00,22.03,22.03,22.0,22.0,453200.0,12.3586,12.3586,12.3418,12.3418,453200.0
2006-07-24 15:40:00,22.0,22.02,22.0,22.02,408200.0,12.3418,12.353,12.3418,12.353,408200.0
2006-07-24 15:50:00,22.02,22.06,22.0,22.02,921800.0,12.353,12.3754,12.3418,12.353,921800.0
2006-07-25 09:30:00,21.93,21.97,21.88,21.9,385600.0,12.3025,12.3249,12.2745,12.2857,385600.0
2006-07-25 09:40:00,21.9,21.94,21.86,21.94,328000.0,12.2857,12.3081,12.2632,12.3081,328000.0
2006-07-25 09:50:00,21.95,21.95,21.89,21.95,284200.0,12.3137,12.3137,12.2801,12.3137,284200.0
2006-07-25 10:00:00,21.95,22.0,21.93,21.98,359000.0,12.3137,12.3418,12.3025,12.3306,359000.0
2006-07-25 10:10:00,21.96,22.04,21.95,22.0,200200.0,12.3193,12.3642,12.3137,12.3418,200200.0
2006-07-25 10:20:00,22.0,22.02,21.99,22.0,204400.0,12.3418,12.353,12.3362,12.3418,204400.0
2006-07-25 10:30:00,22.0,22.01,21.98,22.0,436600.0,12.3418,12.3474,12.3306,12.3418,436600.0
2006-07-25 10:40:00,22.0,22.0,21.96,21.96,211800.0,12.3418,12.3418,12.3193,12.3193,211800.0
2006-07-25 10:50:00,21.97,22.0,21.95,21.98,260400.0,12.3249,12.3418,12.3137,12.3306,260400.0
2006-07-25 11:00:00,21.99,21.99,21.97,21.98,181400.0,12.3362,12.3362,12.3249,12.3306,181400.0
2006-07-25 11:10:00,21.98,22.0,21.98,22.0,345200.0,12.3306,12.3418,12.3306,12.3418,345200.0
2006-07-25 11:20:00,22.0,22.05,22.0,22.04,267200.0,12.3418,12.3698,12.3418,12.3642,267200.0
2006-07-25 11:30:00,22.04,22.06,22.02,22.04,160200.0,12.3642,12.3754,12.353,12.3642,160200.0
2006-07-25 11:40:00,22.03,22.04,22.01,22.02,129800.0,12.3586,12.3642,12.3474,12.353,129800.0
2006-07-25 11:50:00,22.01,22.04,21.99,22.03,394400.0,12.3474,12.3642,12.3362,12.3586,394400.0
2006-07-25 12:00:00,22.03,22.03,22.02,22.02,197200.0,12.3586,12.3586,12.353,12.353,197200.0
2006-07-25 12:10:00,22.02,22.04,22.02,22.04,92800.0,12.353,12.3642,12.353,12.3642,92800.0
2006-07-25 12:20:00,22.04,22.06,22.03,22.05,130000.0,12.3642,12.3754,12.3586,12.3698,130000.0
2006-07-25 12:30:00,22.06,22.07,22.03,22.04,134000.0,12.3754,12.381,12.3586,12.3642,134000.0
2006-07-25 12:40:00,22.03,22.04,22.01,22.02,121400.0,12.3586,12.3642,12.3474,12.353,121400.0
2006-07-25 12:50:00,22.02,22.02,22.0,22.02,82200.0,12.353,12.353,12.3418,12.353,82200.0
2006-07-25 13:00:00,22.02,22.03,22.0,22.01,119800.0,12.353,12.3586,12.3418,12.3474,119800.0
2006-07-25 13:10:00,22.0,22.02,22.0,22.01,147000.0,12.3418,12.353,12.3418,12.3474,147000.0
2006-07-25 13:20:00,22.01,22.01,22.0,22.0,144600.0,12.3474,12.3474,12.3418,12.3418,144600.0
2006-07-25 13:30:00,22.0,22.01,22.0,22.0,106400.0,12.3418,12.3474,12.3418,12.3418,106400.0
2006-07-25 13:40:00,22.0,22.02,22.0,22.02,130600.0,12.3418,12.353,12.3418,12.353,130600.0
2006-07-25 13:50:00,22.02,22.03,22.01,22.03,131800.0,12.353,12.3586,12.3474,12.3586,131800.0
2006-07-25 14:00:00,22.03,22.03,22.0,22.01,115600.0,12.3586,12.3586,12.3418,12.3474,115600.0
2006-07-25 14:10:00,22.02,22.02,22.0,22.0,188600.0,12.353,12.353,12.3418,12.3418,188600.0
2006-07-25 14:20:00,22.0,22.03,22.0,22.03,178800.0,12.3418,12.3586,12.3418,12.3586,178800.0
2006-07-25 14:30:00,22.02,22.04,22.02,22.02,201400.0,12.353,12.3642,12.353,12.353,201400.0
2006-07-25 14:40:00,22.02,22.06,22.01,22.04,258000.0,12.353,12.3754,12.3474,12.3642,258000.0
2006-07-25 14:50:00,22.04,22.09,22.04,22.07,326600.0,12.3642,12.3923,12.3642,12.381,326600.0
2006-07-25 15:00:00,22.07,22.13,22.07,22.1,520000.0,12.381,12.4147,12.381,12.3979,520000.0
2006-07-25 15:10:00,22.1,22.2,22.1,22.18,558600.0,12.3979,12.454,12.3979,12.4428,558600.0
2006-07-25 15:20:00,22.18,22.18,22.12,22.15,512400.0,12.4428,12.4428,12.4091,12.4259,512400.0
2006-07-25 15:30:00,22.15,22.18,22.13,22.14,420000.0,12.4259,12.4428,12.4147,12.4203,420000.0
2006-07-25 15:40:00,22.14,22.14,22.11,22.12,489600.0,12.4203,12.4203,12.4035,12.4091,489600.0
2006-07-25 15:50:00,22.11,22.15,22.11,22.13,880000.0,12.4035,12.4259,12.4035,12.4147,880000.0
2006-07-26 09:30:00,22.05,22.16,22.02,22.14,422400.0,12.3698,12.4315,12.353,12.4203,422400.0
2006-07-26 09:40:00,22.14,22.15,22.11,22.13,455200.0,12.4203,12.4259,12.4035,12.4147,455200.0
2006-07-26 09:50:00,22.13,22.15,22.11,22.15,345200.0,12.4147,12.4259,12.4035,12.4259,345200.0
2006-07-26 10:00:00,22.15,22.18,22.13,22.15,332000.0,12.4259,12.4428,12.4147,12.4259,332000.0
2006-07-26 10:10:00,22.15,22.17,22.14,22.15,141400.0,12.4259,12.4371,12.4203,12.4259,141400.0
2006-07-26 10:20:00,22.16,22.17,22.13,22.16,525800.0,12.4315,12.4371,12.4147,12.4315,525800.0
2006-07-26 10:30:00,22.16,22.18,22.14,22.17,432600.0,12.4315,12.4428,12.4203,12.4371,432600.0
2006-07-26 10:40:00,22.18,22.19,22.16,22.18,437200.0,12.4428,12.4484,12.4315,12.4428,437200.0
2006-07-26 10:50:00,22.18,22.23,22.18,22.22,318000.0,12.4428,12.4708,12.4428,12.4652,318000.0
2006-07-26 11:00:00,22.22,22.24,22.22,22.24,407000.0,12.4652,12.4764,12.4652,12.4764,407000.0
2006-07-26 11:10:00,22.24,22.25,22.23,22.23,638600.0,12.4764,12.482,12.4708,12.4708,638600.0
2006-07-26 11:20:00,22.24,22.25,22.23,22.25,243400.0,12.4764,12.482,12.4708,12.482,243400.0
2006-07-26 11:30:00,22.25,22.26,22.24,22.24,470000.0,12.482,12.4876,12.4764,12.4764,470000.0
2006-07-26 11:40:00,22.24,22.27,22.23,22.25,202200.0,12.4764,12.4932,12.4708,12.482,202200.0
2006-07-26 11:50:00,22.25,22.28,22.25,22.28,281800.0,12.482,12.4989,12.482,12.4989,281800.0
2006-07-26 12:00:00,22.28,22.3,22.27,22.3,259000.0,12.4989,12.5101,12.4932,12.5101,259000.0
2006-07-26 12:10:00,22.3,22.32,22.29,22.31,352000.0,12.5101,12.5213,12.5045,12.5157,352000.0
2006-07-26 12:20:00,22.31,22.31,22.28,22.28,360600.0,12.5157,12.5157,12.4989,12.4989,360600.0
2006-07-26 12:30:00,22.28,22.29,22.27,22.28,131000.0,12.4989,12.5045,12.4932,12.4989,131000.0
2006-07-26 12:40:00,22.28,22.29,22.27,22.28,419800.0,12.4989,12.5045,12.4932,12.4989,419800.0
2006-07-26 12:50:00,22.28,22.3,22.27,22.28,129800.0,12.4989,12.5101,12.4932,12.4989,129800.0
2006-07-26 13:00:00,22.28,22.29,22.24,22.24,214000.0,12.4989,12.5045,12.4764,12.4764,214000.0
2006-07-26 13:10:00,22.25,22.27,22.24,22.24,237200.0,12.482,12.4932,12.4764,12.4764,237200.0
2006-07-26 13:20:00,22.25,22.28,22.24,22.27,262600.0,12.482,12.4989,12.4764,12.4932,262600.0
2006-07-26 13:30:00,22.27,22.28,22.25,22.26,474200.0,12.4932,12.4989,12.482,12.4876,474200.0
2006-07-26 13:40:00,22.27,22.3,22.27,22.29,297600.0,12.4932,12.5101,12.4932,12.5045,297600.0
2006-07-26 13:50:00,22.29,22.31,22.28,22.28,343200.0,12.5045,12.5157,12.4989,12.4989,343200.0
2006-07-26 14:00:00,22.28,22.29,22.23,22.25,375200.0,12.4989,12.5045,12.4708,12.482,375200.0
2006-07-26 14:10:00,22.25,22.28,22.24,22.26,427600.0,12.482,12.4989,12.4764,12.4876,427600.0
2006-07-26 14:20:00,22.27,22.28,22.24,22.25,483400.0,12.4932,12.4989,12.4764,12.482,483400.0
2006-07-26 14:30:00,22.25,22.28,22.25,22.25,465600.0,12.482,12.4989,12.482,12.482,465600.0
2006-07-26 14:40:00,22.26,22.26,22.24,22.24,452200.0,12.4876,12.4876,12.4764,12.4764,452200.0
2006-07-26 14:50:00,22.24,22.28,22.24,22.27,279400.0,12.4764,12.4989,12.4764,12.4932,279400.0
2006-07-26 15:00:00,22.27,22.28,22.25,22.27,706600.0,12.4932,12.4989,12.482,12.4932,706600.0
2006-07-26 15:10:00,22.27,22.27,22.23,22.25,423200.0,12.4932,12.4932,12.4708,12.482,423200.0
2006-07-26 15:20:00,22.25,22.25,22.24,22.25,215200.0,12.482,12.482,12.4764,12.482,215200.0
2006-07-26 15:30:00,22.25,22.27,22.23,22.24,653800.0,12.482,12.4932,12.4708,12.4764,653800.0
2006-07-26 15:40:00,22.24,22.24,22.2,22.21,684600.0,12.4764,12.4764,12.454,12.4596,684600.0
2006-07-26 15:50:00,22.22,22.23,22.2,22.22,995800.0,12.4652,12.4708,12.454,12.4652,995800.0
2006-07-27 09:30:00,22.28,22.3,22.21,22.21,280600.0,12.4989,12.5101,12.4596,12.4596,280600.0
2006-07-27 09:40:00,22.21,22.28,22.21,22.25,237000.0,12.4596,12.4989,12.4596,12.482,237000.0
2006-07-27 09:50:00,22.26,22.26,22.19,22.21,450800.0,12.4876,12.4876,12.4484,12.4596,450800.0
2006-07-27 10:00:00,22.2,22.22,22.14,22.16,327400.0,12.454,12.4652,12.4203,12.4315,327400.0
2006-07-27 10:10:00,22.16,22.17,22.15,22.16,229400.0,12.4315,12.4371,12.4259,12.4315,229400.0
2006-07-27 10:20:00,22.17,22.18,22.12,22.13,251800.0,12.4371,12.4428,12.4091,12.4147,251800.0
2006-07-27 10:30:00,22.13,22.15,22.12,22.14,321600.0,12.4147,12.4259,12.4091,12.4203,321600.0
2006-07-27 10:40:00,22.14,22.15,22.11,22.13,319600.0,12.4203,12.4259,12.4035,12.4147,319600.0
2006-07-27 10:50:00,22.13,22.2,22.13,22.2,185400.0,12.4147,12.454,12.4147,12.454,185400.0
2006-07-27 11:00:00,22.2,22.25,22.19,22.25,462400.0,12.454,12.482,12.4484,12.482,462400.0
2006-07-27 11:10:00,22.24,22.29,22.24,22.28,510000.0,12.4764,12.5045,12.4764,12.4989,510000.0
2006-07-27 11:20:00,22.28,22.32,22.28,22.3,422400.0,12.4989,12.5213,12.4989,12.5101,422400.0
2006-07-27 11:30:00,22.3,22.31,22.24,22.24,295200.0,12.5101,12.5157,12.4764,12.4764,295200.0
2006-07-27 11:40:00,22.25,22.25,22.22,22.24,116200.0,12.482,12.482,12.4652,12.4764,116200.0
2006-07-27 11:50:00,22.24,22.25,22.22,22.24,95600.0,12.4764,12.482,12.4652,12.4764,95600.0
2006-07-27 12:00:00,22.24,22.25,22.22,22.25,89400.0,12.4764,12.482,12.4652,12.482,89400.0
2006-07-27 12:10:00,22.25,22.28,22.25,22.26,109200.0,12.482,12.4989,12.482,12.4876,109200.0
2006-07-27 12:20:00,22.27,22.27,22.24,22.25,131200.0,12.4932,12.4932,12.4764,12.482,131200.0
2006-07-27 12:30:00,22.25,22.27,22.25,22.25,216800.0,12.482,12.4932,12.482,12.482,216800.0
2006-07-27 12:40:00,22.25,22.25,22.21,22.22,354800.0,12.482,12.482,12.4596,12.4652,354800.0
2006-07-27 12:50:00,22.22,22.23,22.21,22.22,50400.0,12.4652,12.4708,12.4596,12.4652,50400.0
2006-07-27 13:00:00,22.21,22.22,22.2,22.2,80200.0,12.4596,12.4652,12.454,12.454,80200.0
2006-07-27 13:10:00,22.2,22.21,22.18,22.18,139000.0,12.454,12.4596,12.4428,12.4428,139000.0
2006-07-27 13:20:00,22.18,22.21,22.17,22.2,162800.0,12.4428,12.4596,12.4371,12.454,162800.0
2006-07-27 13:30:00,22.2,22.2,22.15,22.17,380400.0,12.454,12.454,12.4259,12.4371,380400.0
2006-07-27 13:40:00,22.17,22.18,22.16,22.18,234600.0,12.4371,12.4428,12.4315,12.4428,234600.0
2006-07-27 13:50:00,22.18,22.21,22.18,22.19,217800.0,12.4428,12.4596,12.4428,12.4484,217800.0
2006-07-27 14:00:00,22.19,22.23,22.18,22.22,263200.0,12.4484,12.4708,12.4428,12.4652,263200.0
2006-07-27 14:10:00,22.21,22.23,22.2,22.21,235400.0,12.4596,12.4708,12.454,12.4596,235400.0
2006-07-27 14:20:00,22.21,22.23,22.19,22.23,502800.0,12.4596,12.4708,12.4484,12.4708,502800.0
2006-07-27 14:30:00,22.23,22.24,22.19,22.2,436200.0,12.4708,12.4764,12.4484,12.454,436200.0
2006-07-27 14:40:00,22.2,22.22,22.2,22.21,413600.0,12.454,12.4652,12.454,12.4596,413600.0
2006-07-27 14:50:00,22.21,22.22,22.21,22.21,345800.0,12.4596,12.4652,12.4596,12.4596,345800.0
2006-07-27 15:00:00,22.21,22.23,22.2,22.2,617800.0,12.4596,12.4708,12.454,12.454,617800.0
2006-07-27 15:10:00,22.2,22.21,22.16,22.18,666400.0,12.454,12.4596,12.4315,12.4428,666400.0
2006-07-27 15:20:00,22.18,22.18,22.16,22.18,331200.0,12.4428,12.4428,12.4315,12.4428,331200.0
2006-07-27 15:30:00,22.18,22.2,22.15,22.16,655800.0,12.4428,12.454,12.4259,12.4315,655800.0
2006-07-27 15:40:00,22.16,22.17,22.13,22.14,543000.0,12.4315,12.4371,12.4147,12.4203,543000.0
2006-07-27 15:50:00,22.14,22.16,22.14,22.15,795800.0,12.4203,12.4315,12.4203,12.4259,795800.0
2006-07-28 09:30:00,22.25,22.28,22.19,22.23,376000.0,12.482,12.4989,12.4484,12.4708,376000.0
2006-07-28 09:40:00,22.23,22.26,22.18,22.2,368000.0,12.4708,12.4876,12.4428,12.454,368000.0
2006-07-28 09:50:00,22.2,22.21,22.16,22.17,358200.0,12.454,12.4596,12.4315,12.4371,358200.0
2006-07-28 10:00:00,22.18,22.22,22.18,22.21,112000.0,12.4428,12.4652,12.4428,12.4596,112000.0
2006-07-28 10:10:00,22.2,22.22,22.17,22.21,330000.0,12.454,12.4652,12.4371,12.4596,330000.0
2006-07-28 10:20:00,22.21,22.23,22.18,22.19,188400.0,12.4596,12.4708,12.4428,12.4484,188400.0
2006-07-28 10:30:00,22.19,22.24,22.19,22.24,403400.0,12.4484,12.4764,12.4484,12.4764,403400.0
2006-07-28 10:40:00,22.23,22.27,22.22,22.25,255000.0,12.4708,12.4932,12.4652,12.482,255000.0
2006-07-28 10:50:00,22.25,22.3,22.24,22.3,355000.0,12.482,12.5101,12.4764,12.5101,355000.0
2006-07-28 11:00:00,22.3,22.32,22.29,22.3,311200.0,12.5101,12.5213,12.5045,12.5101,311200.0
2006-07-28 11:10:00,22.3,22.31,22.29,22.3,157800.0,12.5101,12.5157,12.5045,12.5101,157800.0
2006-07-28 11:20:00,22.29,22.31,22.28,22.3,203200.0,12.5045,12.5157,12.4989,12.5101,203200.0
2006-07-28 11:30:00,22.3,22.31,22.29,22.3,276400.0,12.5101,12.5157,12.5045,12.5101,276400.0
2006-07-28 11:40:00,22.29,22.3,22.28,22.3,263400.0,12.5045,12.5101,12.4989,12.5101,263400.0
2006-07-28 11:50:00,22.3,22.31,22.29,22.3,291400.0,12.5101,12.5157,12.5045,12.5101,291400.0
2006-07-28 12:00:00,22.3,22.3,22.27,22.29,178200.0,12.5101,12.5101,12.4932,12.5045,178200.0
2006-07-28 12:10:00,22.29,22.3,22.28,22.29,98800.0,12.5045,12.5101,12.4989,12.5045,98800.0
2006-07-28 12:20:00,22.29,22.3,22.25,22.27,240000.0,12.5045,12.5101,12.482,12.4932,240000.0
2006-07-28 12:30:00,22.27,22.3,22.25,22.3,147400.0,12.4932,12.5101,12.482,12.5101,147400.0
2006-07-28 12:40:00,22.3,22.31,22.28,22.3,191200.0,12.5101,12.5157,12.4989,12.5101,191200.0
2006-07-28 12:50:00,22.31,22.31,22.3,22.3,323200.0,12.5157,12.5157,12.5101,12.5101,323200.0
2006-07-28 13:00:00,22.3,22.3,22.25,22.25,219000.0,12.5101,12.5101,12.482,12.482,219000.0
2006-07-28 13:10:00,22.25,22.26,22.22,22.23,211200.0,12.482,12.4876,12.4652,12.4708,211200.0
2006-07-28 13:20:00,22.23,22.27,22.23,22.25,203400.0,12.4708,12.4932,12.4708,12.482,203400.0
2006-07-28 13:30:00,22.25,22.3,22.24,22.25,133000.0,12.482,12.5101,12.4764,12.482,133000.0
2006-07-28 13:40:00,22.25,22.27,22.24,22.27,235200.0,12.482,12.4932,12.4764,12.4932,235200.0
2006-07-28 13:50:00,22.26,22.29,22.26,22.28,151600.0,12.4876,12.5045,12.4876,12.4989,151600.0
2006-07-28 14:00:00,22.28,22.29,22.25,22.26,135000.0,12.4989,12.5045,12.482,12.4876,135000.0
2006-07-28 14:10:00,22.26,22.3,22.25,22.29,249200.0,12.4876,12.5101,12.482,12.5045,249200.0
2006-07-28 14:20:00,22.29,22.31,22.29,22.31,187600.0,12.5045,12.5157,12.5045,12.5157,187600.0
2006-07-28 14:30:00,22.3,22.31,22.29,22.31,284600.0,12.5101,12.5157,12.5045,12.5157,284600.0
2006-07-28 14:40:00,22.31,22.32,22.3,22.32,283800.0,12.5157,12.5213,12.5101,12.5213,283800.0
2006-07-28 14:50:00,22.31,22.34,22.29,22.33,570200.0,12.5157,12.5325,12.5045,12.5269,570200.0
2006-07-28 15:00:00,22.33,22.34,22.3,22.31,351600.0,12.5269,12.5325,12.5101,12.5157,351600.0
2006-07-28 15:10:00,22.31,22.31,22.29,22.29,316400.0,12.5157,12.5157,12.5045,12.5045,316400.0
2006-07-28 15:20:00,22.29,22.3,22.28,22.29,321800.0,12.5045,12.5101,12.4989,12.5045,321800.0
2006-07-28 15:30:00,22.29,22.3,22.28,22.29,371200.0,12.5045,12.5101,12.4989,12.5045,371200.0
2006-07-28 15:40:00,22.29,22.32,22.29,22.29,394000.0,12.5045,12.5213,12.5045,12.5045,394000.0
2006-07-28 15:50:00,22.29,22.29,22.25,22.27,869800.0,12.5045,12.5045,12.482,12.4932,869800.0
2006-07-31 09:30:00,22.26,22.3,22.25,22.27,434600.0,12.4876,12.5101,12.482,12.4932,434600.0
2006-07-31 09:40:00,22.3,22.33,22.27,22.32,377600.0,12.5101,12.5269,12.4932,12.5213,377600.0
2006-07-31 09:50:00,22.32,22.38,22.31,22.36,605000.0,12.5213,12.555,12.5157,12.5437,605000.0
2006-07-31 10:00:00,22.35,22.37,22.33,22.36,344000.0,12.5381,12.5493,12.5269,12.5437,344000.0
2006-07-31 10:10:00,22.36,22.4,22.35,22.4,262600.0,12.5437,12.5662,12.5381,12.5662,262600.0
2006-07-31 10:20:00,22.39,22.39,22.35,22.36,156000.0,12.5606,12.5606,12.5381,12.5437,156000.0
2006-07-31 10:30:00,22.36,22.38,22.33,22.34,145000.0,12.5437,12.555,12.5269,12.5325,145000.0
2006-07-31 10:40:00,22.34,22.36,22.32,22.32,234200.0,12.5325,12.5437,12.5213,12.5213,234200.0
2006-07-31 10:50:00,22.32,22.34,22.31,22.32,114800.0,12.5213,12.5325,12.5157,12.5213,114800.0
2006-07-31 11:00:00,22.32,22.33,22.3,22.31,170600.0,12.5213,12.5269,12.5101,12.5157,170600.0
2006-07-31 11:10:00,22.32,22.32,22.3,22.31,246400.0,12.5213,12.5213,12.5101,12.5157,246400.0
2006-07-31 11:20:00,22.3,22.31,22.24,22.24,327200.0,12.5101,12.5157,12.4764,12.4764,327200.0
2006-07-31 11:30:00,22.24,22.27,22.24,22.26,126200.0,12.4764,12.4932,12.4764,12.4876,126200.0
2006-07-31 11:40:00,22.25,22.27,22.25,22.26,100800.0,12.482,12.4932,12.482,12.4876,100800.0
2006-07-31 11:50:00,22.25,22.29,22.25,22.29,124600.0,12.482,12.5045,12.482,12.5045,124600.0
2006-07-31 12:00:00,22.28,22.3,22.27,22.29,107600.0,12.4989,12.5101,12.4932,12.5045,107600.0
2006-07-31 12:10:00,22.3,22.31,22.29,22.31,119200.0,12.5101,12.5157,12.5045,12.5157,119200.0
2006-07-31 12:20:00,22.3,22.31,22.27,22.29,73400.0,12.5101,12.5157,12.4932,12.5045,73400.0
2006-07-31 12:30:00,22.29,22.29,22.27,22.28,117600.0,12.5045,12.5045,12.4932,12.4989,117600.0
2006-07-31 12:40:00,22.29,22.29,22.26,22.28,96400.0,12.5045,12.5045,12.4876,12.4989,96400.0
2006-07-31 12:50:00,22.28,22.29,22.27,22.28,96400.0,12.4989,12.5045,12.4932,12.4989,96400.0
2006-07-31 13:00:00,22.28,22.29,22.27,22.28,177800.0,12.4989,12.5045,12.4932,12.4989,177800.0
2006-07-31 13:10:00,22.28,22.29,22.28,22.28,67000.0,12.4989,12.5045,12.4989,12.4989,67000.0
2006-07-31 13:20:00,22.28,22.29,22.28,22.29,219800.0,12.4989,12.5045,12.4989,12.5045,219800.0
2006-07-31 13:30:00,22.29,22.31,22.29,22.3,234600.0,12.5045,12.5157,12.5045,12.5101,234600.0
2006-07-31 13:40:00,22.3,22.32,22.29,22.3,127400.0,12.5101,12.5213,12.5045,12.5101,127400.0
2006-07-31 13:50:00,22.3,22.31,22.28,22.29,114200.0,12.5101,12.5157,12.4989,12.5045,114200.0
2006-07-31 14:00:00,22.29,22.3,22.27,22.28,147200.0,12.5045,12.5101,12.4932,12.4989,147200.0
2006-07-31 14:10:00,22.28,22.3,22.27,22.28,218800.0,12.4989,12.5101,12.4932,12.4989,218800.0
2006-07-31 14:20:00,22.29,22.29,22.28,22.28,156600.0,12.5045,12.5045,12.4989,12.4989,156600.0
2006-07-31 14:30:00,22.28,22.28,22.27,22.28,176000.0,12.4989,12.4989,12.4932,12.4989,176000.0
2006-07-31 14:40:00,22.28,22.28,22.27,22.28,178000.0,12.4989,12.4989,12.4932,12.4989,178000.0
2006-07-31 14:50:00,22.28,22.29,22.25,22.27,201800.0,12.4989,12.5045,12.482,12.4932,201800.0
2006-07-31 15:00:00,22.27,22.28,22.25,22.25,159600.0,12.4932,12.4989,12.482,12.482,159600.0
2006-07-31 15:10:00,22.26,22.26,22.25,22.25,153400.0,12.4876,12.4876,12.482,12.482,153400.0
2006-07-31 15:20:00,22.25,22.26,22.22,22.22,438200.0,12.482,12.4876,12.4652,12.4652,438200.0
2006-07-31 15:30:00,22.22,22.27,22.22,22.26,357600.0,12.4652,12.4932,12.4652,12.4876,357600.0
2006-07-31 15:40:00,22.27,22.28,22.25,22.25,231800.0,12.4932,12.4989,12.482,12.482,231800.0
2006-07-31 15:50:00,22.25,22.27,22.25,22.25,425800.0,12.482,12.4932,12.482,12.482,425800.0
2006-08-01 09:30:00,22.25,22.32,22.23,22.3,431800.0,12.482,12.5213,12.4708,12.5101,431800.0
2006-08-01 09:40:00,22.3,22.31,22.22,22.27,275800.0,12.5101,12.5157,12.4652,12.4932,275800.0
2006-08-01 09:50:00,22.27,22.28,22.19,22.21,228000.0,12.4932,12.4989,12.4484,12.4596,228000.0
2006-08-01 10:00:00,22.22,22.23,22.16,22.21,237600.0,12.4652,12.4708,12.4315,12.4596,237600.0
2006-08-01 10:10:00,22.21,22.22,22.15,22.17,117000.0,12.4596,12.4652,12.4259,12.4371,117000.0
2006-08-01 10:20:00,22.17,22.2,22.16,22.17,255400.0,12.4371,12.454,12.4315,12.4371,255400.0
2006-08-01 10:30:00,22.17,22.17,22.16,22.17,159400.0,12.4371,12.4371,12.4315,12.4371,159400.0
2006-08-01 10:40:00,22.17,22.18,22.14,22.15,219600.0,12.4371,12.4428,12.4203,12.4259,219600.0
2006-08-01 10:50:00,22.15,22.17,22.14,22.15,213400.0,12.4259,12.4371,12.4203,12.4259,213400.0
2006-08-01 11:00:00,22.15,22.18,22.15,22.17,158200.0,12.4259,12.4428,12.4259,12.4371,158200.0
2006-08-01 11:10:00,22.17,22.17,22.15,22.16,186200.0,12.4371,12.4371,12.4259,12.4315,186200.0
2006-08-01 11:20:00,22.16,22.19,22.16,22.18,145400.0,12.4315,12.4484,12.4315,12.4428,145400.0
2006-08-01 11:30:00,22.18,22.2,22.18,22.18,118400.0,12.4428,12.454,12.4428,12.4428,118400.0
2006-08-01 11:40:00,22.18,22.19,22.15,22.18,171800.0,12.4428,12.4484,12.4259,12.4428,171800.0
2006-08-01 11:50:00,22.18,22.18,22.16,22.17,129400.0,12.4428,12.4428,12.4315,12.4371,129400.0
2006-08-01 12:00:00,22.17,22.18,22.15,22.16,189600.0,12.4371,12.4428,12.4259,12.4315,189600.0
2006-08-01 12:10:00,22.16,22.18,22.14,22.17,341200.0,12.4315,12.4428,12.4203,12.4371,341200.0
2006-08-01 12:20:00,22.17,22.18,22.16,22.16,169600.0,12.4371,12.4428,12.4315,12.4315,169600.0
2006-08-01 12:30:00,22.16,22.18,22.16,22.18,97000.0,12.4315,12.4428,12.4315,12.4428,97000.0
2006-08-01 12:40:00,22.17,22.18,22.17,22.17,106000.0,12.4371,12.4428,12.4371,12.4371,106000.0
2006-08-01 12:50:00,22.17,22.18,22.17,22.18,166400.0,12.4371,12.4428,12.4371,12.4428,166400.0
2006-08-01 13:00:00,22.18,22.2,22.18,22.18,109000.0,12.4428,12.454,12.4428,12.4428,109000.0
2006-08-01 13:10:00,22.18,22.2,22.18,22.18,84600.0,12.4428,12.454,12.4428,12.4428,84600.0
2006-08-01 13:20:00,22.18,22.18,22.16,22.17,104000.0,12.4428,12.4428,12.4315,12.4371,104000.0
2006-08-01 13:30:00,22.18,22.18,22.16,22.17,164000.0,12.4428,12.4428,12.4315,12.4371,164000.0
2006-08-01 13:40:00,22.18,22.18,22.17,22.18,60400.0,12.4428,12.4428,12.4371,12.4428,60400.0
2006-08-01 13:50:00,22.17,22.18,22.16,22.17,61600.0,12.4371,12.4428,12.4315,12.4371,61600.0
2006-08-01 14:00:00,22.17,22.18,22.16,22.17,109000.0,12.4371,12.4428,12.4315,12.4371,109000.0
2006-08-01 14:10:00,22.18,22.18,22.16,22.16,104800.0,12.4428,12.4428,12.4315,12.4315,104800.0
2006-08-01 14:20:00,22.17,22.17,22.16,22.17,121800.0,12.4371,12.4371,12.4315,12.4371,121800.0
2006-08-01 14:30:00,22.17,22.17,22.16,22.17,110400.0,12.4371,12.4371,12.4315,12.4371,110400.0
2006-08-01 14:40:00,22.17,22.17,22.14,22.15,180600.0,12.4371,12.4371,12.4203,12.4259,180600.0
2006-08-01 14:50:00,22.15,22.17,22.12,22.13,193800.0,12.4259,12.4371,12.4091,12.4147,193800.0
2006-08-01 15:00:00,22.13,22.14,22.12,22.13,345200.0,12.4147,12.4203,12.4091,12.4147,345200.0
2006-08-01 15:10:00,22.13,22.14,22.12,22.13,224000.0,12.4147,12.4203,12.4091,12.4147,224000.0
2006-08-01 15:20:00,22.14,22.15,22.12,22.15,291600.0,12.4203,12.4259,12.4091,12.4259,291600.0
2006-08-01 15:30:00,22.14,22.17,22.13,22.16,302000.0,12.4203,12.4371,12.4147,12.4315,302000.0
2006-08-01 15:40:00,22.16,22.2,22.16,22.18,349200.0,12.4315,12.454,12.4315,12.4428,349200.0
2006-08-01 15:50:00,22.18,22.19,22.16,22.17,413400.0,12.4428,12.4484,12.4315,12.4371,413400.0
2006-08-02 09:30:00,22.15,22.18,22.13,22.14,297600.0,12.4259,12.4428,12.4147,12.4203,297600.0
2006-08-02 09:40:00,22.14,22.17,22.13,22.14,221800.0,12.4203,12.4371,12.4147,12.4203,221800.0
2006-08-02 09:50:00,22.14,22.15,22.13,22.13,166200.0,12.4203,12.4259,12.4147,12.4147,166200.0
2006-08-02 10:00:00,22.13,22.15,22.11,22.14,333400.0,12.4147,12.4259,12.4035,12.4203,333400.0
2006-08-02 10:10:00,22.14,22.14,22.11,22.11,148600.0,12.4203,12.4203,12.4035,12.4035,148600.0
2006-08-02 10:20:00,22.11,22.15,22.1,22.13,283600.0,12.4035,12.4259,12.3979,12.4147,283600.0
2006-08-02 10:30:00,22.13,22.15,22.13,22.13,138800.0,12.4147,12.4259,12.4147,12.4147,138800.0
2006-08-02 10:40:00,22.13,22.13,22.11,22.11,151600.0,12.4147,12.4147,12.4035,12.4035,151600.0
2006-08-02 10:50:00,22.11,22.14,22.11,22.13,136800.0,12.4035,12.4203,12.4035,12.4147,136800.0
2006-08-02 11:00:00,22.13,22.15,22.13,22.14,258800.0,12.4147,12.4259,12.4147,12.4203,258800.0
2006-08-02 11:10:00,22.13,22.17,22.13,22.14,332800.0,12.4147,12.4371,12.4147,12.4203,332800.0
2006-08-02 11:20:00,22.14,22.14,22.1,22.13,240800.0,12.4203,12.4203,12.3979,12.4147,240800.0
2006-08-02 11:30:00,22.12,22.15,22.12,22.15,84800.0,12.4091,12.4259,12.4091,12.4259,84800.0
2006-08-02 11:40:00,22.15,22.16,22.14,22.15,92400.0,12.4259,12.4315,12.4203,12.4259,92400.0
2006-08-02 11:50:00,22.15,22.2,22.14,22.2,267800.0,12.4259,12.454,12.4203,12.454,267800.0
2006-08-02 12:00:00,22.2,22.22,22.18,22.21,113000.0,12.454,12.4652,12.4428,12.4596,113000.0
2006-08-02 12:10:00,22.21,22.21,22.18,22.2,83800.0,12.4596,12.4596,12.4428,12.454,83800.0
2006-08-02 12:20:00,22.2,22.22,22.19,22.2,61800.0,12.454,12.4652,12.4484,12.454,61800.0
2006-08-02 12:30:00,22.2,22.2,22.18,22.19,74800.0,12.454,12.454,12.4428,12.4484,74800.0
2006-08-02 12:40:00,22.19,22.21,22.18,22.21,99000.0,12.4484,12.4596,12.4428,12.4596,99000.0
2006-08-02 12:50:00,22.2,22.21,22.2,22.2,74800.0,12.454,12.4596,12.454,12.454,74800.0
2006-08-02 13:00:00,22.2,22.21,22.19,22.2,61000.0,12.454,12.4596,12.4484,12.454,61000.0
2006-08-02 13:10:00,22.2,22.2,22.18,22.18,53600.0,12.454,12.454,12.4428,12.4428,53600.0
2006-08-02 13:20:00,22.18,22.18,22.16,22.17,67600.0,12.4428,12.4428,12.4315,12.4371,67600.0
2006-08-02 13:30:00,22.16,22.17,22.16,22.17,74400.0,12.4315,12.4371,12.4315,12.4371,74400.0
2006-08-02 13:40:00,22.17,22.18,22.16,22.18,99800.0,12.4371,12.4428,12.4315,12.4428,99800.0
2006-08-02 13:50:00,22.18,22.2,22.18,22.18,99400.0,12.4428,12.454,12.4428,12.4428,99400.0
2006-08-02 14:00:00,22.18,22.22,22.18,22.21,130200.0,12.4428,12.4652,12.4428,12.4596,130200.0
2006-08-02 14:10:00,22.21,22.21,22.19,22.2,223600.0,12.4596,12.4596,12.4484,12.454,223600.0
2006-08-02 14:20:00,22.2,22.25,22.19,22.2,452600.0,12.454,12.482,12.4484,12.454,452600.0
2006-08-02 14:30:00,22.2,22.21,22.16,22.18,311400.0,12.454,12.4596,12.4315,12.4428,311400.0
2006-08-02 14:40:00,22.18,22.2,22.17,22.18,182600.0,12.4428,12.454,12.4371,12.4428,182600.0
2006-08-02 14:50:00,22.18,22.2,22.17,22.2,211200.0,12.4428,12.454,12.4371,12.454,211200.0
2006-08-02 15:00:00,22.2,22.2,22.18,22.18,201600.0,12.454,12.454,12.4428,12.4428,201600.0
2006-08-02 15:10:00,22.18,22.18,22.15,22.16,258200.0,12.4428,12.4428,12.4259,12.4315,258200.0
2006-08-02 15:20:00,22.16,22.16,22.15,22.15,167200.0,12.4315,12.4315,12.4259,12.4259,167200.0
2006-08-02 15:30:00,22.15,22.2,22.15,22.17,309600.0,12.4259,12.454,12.4259,12.4371,309600.0
2006-08-02 15:40:00,22.17,22.18,22.15,22.16,325000.0,12.4371,12.4428,12.4259,12.4315,325000.0
2006-08-02 15:50:00,22.16,22.17,22.13,22.16,508400.0,12.4315,12.4371,12.4147,12.4315,508400.0
2006-08-03 09:30:00,22.1,22.18,22.08,22.14,336200.0,12.3979,12.4428,12.3867,12.4203,336200.0
2006-08-03 09:40:00,22.15,22.16,22.12,22.13,150400.0,12.4259,12.4315,12.4091,12.4147,150400.0
2006-08-03 09:50:00,22.13,22.14,22.13,22.13,327600.0,12.4147,12.4203,12.4147,12.4147,327600.0
2006-08-03 10:00:00,22.13,22.13,22.08,22.09,320400.0,12.4147,12.4147,12.3867,12.3923,320400.0
2006-08-03 10:10:00,22.09,22.1,22.08,22.09,177600.0,12.3923,12.3979,12.3867,12.3923,177600.0
2006-08-03 10:20:00,22.09,22.12,22.09,22.11,186000.0,12.3923,12.4091,12.3923,12.4035,186000.0
2006-08-03 10:30:00,22.11,22.11,22.09,22.11,234600.0,12.4035,12.4035,12.3923,12.4035,234600.0
2006-08-03 10:40:00,22.1,22.12,22.1,22.11,104400.0,12.3979,12.4091,12.3979,12.4035,104400.0
2006-08-03 10:50:00,22.11,22.11,22.09,22.1,218000.0,12.4035,12.4035,12.3923,12.3979,218000.0
2006-08-03 11:00:00,22.1,22.12,22.08,22.09,206400.0,12.3979,12.4091,12.3867,12.3923,206400.0
2006-08-03 11:10:00,22.09,22.1,22.06,22.06,254600.0,12.3923,12.3979,12.3754,12.3754,254600.0
2006-08-03 11:20:00,22.06,22.08,22.05,22.06,118400.0,12.3754,12.3867,12.3698,12.3754,118400.0
2006-08-03 11:30:00,22.07,22.07,22.03,22.03,206400.0,12.381,12.381,12.3586,12.3586,206400.0
2006-08-03 11:40:00,22.03,22.03,22.0,22.0,335000.0,12.3586,12.3586,12.3418,12.3418,335000.0
2006-08-03 11:50:00,22.0,22.0,21.99,22.0,227400.0,12.3418,12.3418,12.3362,12.3418,227400.0
2006-08-03 12:00:00,22.0,22.02,22.0,22.01,169400.0,12.3418,12.353,12.3418,12.3474,169400.0
2006-08-03 12:10:00,22.01,22.02,21.99,22.0,124000.0,12.3474,12.353,12.3362,12.3418,124000.0
2006-08-03 12:20:00,21.99,22.0,21.99,22.0,86200.0,12.3362,12.3418,12.3362,12.3418,86200.0
2006-08-03 12:30:00,22.0,22.01,21.99,22.0,176800.0,12.3418,12.3474,12.3362,12.3418,176800.0
2006-08-03 12:40:00,22.0,22.0,21.99,22.0,94000.0,12.3418,12.3418,12.3362,12.3418,94000.0
2006-08-03 12:50:00,22.0,22.0,21.98,21.99,62200.0,12.3418,12.3418,12.3306,12.3362,62200.0
2006-08-03 13:00:00,21.99,22.0,21.98,21.99,475600.0,12.3362,12.3418,12.3306,12.3362,475600.0
2006-08-03 13:10:00,22.0,22.0,21.98,21.99,165400.0,12.3418,12.3418,12.3306,12.3362,165400.0
2006-08-03 13:20:00,21.99,22.0,21.97,21.97,246400.0,12.3362,12.3418,12.3249,12.3249,246400.0
2006-08-03 13:30:00,21.98,22.0,21.97,22.0,158400.0,12.3306,12.3418,12.3249,12.3418,158400.0
2006-08-03 13:40:00,22.0,22.0,21.97,22.0,435000.0,12.3418,12.3418,12.3249,12.3418,435000.0
2006-08-03 13:50:00,22.0,22.02,21.99,22.0,245600.0,12.3418,12.353,12.3362,12.3418,245600.0
2006-08-03 14:00:00,22.0,22.0,21.97,21.98,288000.0,12.3418,12.3418,12.3249,12.3306,288000.0
2006-08-03 14:10:00,21.98,21.99,21.97,21.97,297200.0,12.3306,12.3362,12.3249,12.3249,297200.0
2006-08-03 14:20:00,21.97,21.99,21.97,21.99,300400.0,12.3249,12.3362,12.3249,12.3362,300400.0
2006-08-03 14:30:00,21.99,21.99,21.98,21.99,226600.0,12.3362,12.3362,12.3306,12.3362,226600.0
2006-08-03 14:40:00,21.98,21.99,21.97,21.97,257600.0,12.3306,12.3362,12.3249,12.3249,257600.0
2006-08-03 14:50:00,21.98,22.0,21.97,21.98,193200.0,12.3306,12.3418,12.3249,12.3306,193200.0
2006-08-03 15:00:00,21.99,21.99,21.97,21.98,173200.0,12.3362,12.3362,12.3249,12.3306,173200.0
2006-08-03 15:10:00,21.98,21.98,21.95,21.95,296600.0,12.3306,12.3306,12.3137,12.3137,296600.0
2006-08-03 15:20:00,21.96,21.99,21.95,21.98,407800.0,12.3193,12.3362,12.3137,12.3306,407800.0
2006-08-03 15:30:00,21.98,22.0,21.97,21.98,561800.0,12.3306,12.3418,12.3249,12.3306,561800.0
2006-08-03 15:40:00,21.98,22.03,21.97,22.03,545800.0,12.3306,12.3586,12.3249,12.3586,545800.0
2006-08-03 15:50:00,22.03,22.03,22.0,22.0,622800.0,12.3586,12.3586,12.3418,12.3418,622800.0
2006-08-04 09:30:00,22.1,22.1,22.01,22.06,353800.0,12.3979,12.3979,12.3474,12.3754,353800.0
2006-08-04 09:40:00,22.06,22.09,22.05,22.07,199000.0,12.3754,12.3923,12.3698,12.381,199000.0
2006-08-04 09:50:00,22.07,22.08,22.0,22.03,233000.0,12.381,12.3867,12.3418,12.3586,233000.0
2006-08-04 10:00:00,22.03,22.05,22.0,22.02,202800.0,12.3586,12.3698,12.3418,12.353,202800.0
2006-08-04 10:10:00,22.02,22.04,22.0,22.04,394400.0,12.353,12.3642,12.3418,12.3642,394400.0
2006-08-04 10:20:00,22.04,22.04,21.99,22.01,191000.0,12.3642,12.3642,12.3362,12.3474,191000.0
2006-08-04 10:30:00,22.01,22.05,22.0,22.03,247200.0,12.3474,12.3698,12.3418,12.3586,247200.0
2006-08-04 10:40:00,22.03,22.04,22.0,22.04,109600.0,12.3586,12.3642,12.3418,12.3642,109600.0
2006-08-04 10:50:00,22.03,22.03,22.0,22.02,206000.0,12.3586,12.3586,12.3418,12.353,206000.0
2006-08-04 11:00:00,22.02,22.04,22.0,22.03,135000.0,12.353,12.3642,12.3418,12.3586,135000.0
2006-08-04 11:10:00,22.03,22.06,22.02,22.04,169000.0,12.3586,12.3754,12.353,12.3642,169000.0
2006-08-04 11:20:00,22.04,22.05,22.03,22.04,240400.0,12.3642,12.3698,12.3586,12.3642,240400.0
2006-08-04 11:30:00,22.04,22.05,22.03,22.05,212600.0,12.3642,12.3698,12.3586,12.3698,212600.0
2006-08-04 11:40:00,22.05,22.06,22.05,22.06,131400.0,12.3698,12.3754,12.3698,12.3754,131400.0
2006-08-04 11:50:00,22.05,22.06,22.03,22.04,208200.0,12.3698,12.3754,12.3586,12.3642,208200.0
2006-08-04 12:00:00,22.03,22.05,22.02,22.04,180400.0,12.3586,12.3698,12.353,12.3642,180400.0
2006-08-04 12:10:00,22.05,22.05,22.0,22.02,108000.0,12.3698,12.3698,12.3418,12.353,108000.0
2006-08-04 12:20:00,22.02,22.05,22.01,22.04,114400.0,12.353,12.3698,12.3474,12.3642,114400.0
2006-08-04 12:30:00,22.04,22.05,22.02,22.03,108000.0,12.3642,12.3698,12.353,12.3586,108000.0
2006-08-04 12:40:00,22.03,22.05,22.03,22.04,130200.0,12.3586,12.3698,12.3586,12.3642,130200.0
2006-08-04 12:50:00,22.04,22.04,22.0,22.04,103800.0,12.3642,12.3642,12.3418,12.3642,103800.0
2006-08-04 13:00:00,22.04,22.04,22.0,22.01,113200.0,12.3642,12.3642,12.3418,12.3474,113200.0
2006-08-04 13:10:00,22.0,22.02,21.92,21.93,227000.0,12.3418,12.353,12.2969,12.3025,227000.0
2006-08-04 13:20:00,21.93,21.95,21.91,21.93,173400.0,12.3025,12.3137,12.2913,12.3025,173400.0
2006-08-04 13:30:00,21.93,21.93,21.9,21.9,147400.0,12.3025,12.3025,12.2857,12.2857,147400.0
2006-08-04 13:40:00,21.91,21.93,21.9,21.9,170800.0,12.2913,12.3025,12.2857,12.2857,170800.0
2006-08-04 13:50:00,21.9,21.91,21.89,21.9,290800.0,12.2857,12.2913,12.2801,12.2857,290800.0
2006-08-04 14:00:00,21.9,21.93,21.9,21.92,143600.0,12.2857,12.3025,12.2857,12.2969,143600.0
2006-08-04 14:10:00,21.92,21.93,21.9,21.91,379200.0,12.2969,12.3025,12.2857,12.2913,379200.0
2006-08-04 14:20:00,21.91,21.92,21.89,21.9,171200.0,12.2913,12.2969,12.2801,12.2857,171200.0
2006-08-04 14:30:00,21.9,21.91,21.88,21.91,262400.0,12.2857,12.2913,12.2745,12.2913,262400.0
2006-08-04 14:40:00,21.91,21.92,21.89,21.92,174200.0,12.2913,12.2969,12.2801,12.2969,174200.0
2006-08-04 14:50:00,21.92,21.92,21.89,21.9,255800.0,12.2969,12.2969,12.2801,12.2857,255800.0
2006-08-04 15:00:00,21.9,21.91,21.89,21.89,181000.0,12.2857,12.2913,12.2801,12.2801,181000.0
2006-08-04 15:10:00,21.9,21.92,21.88,21.88,267800.0,12.2857,12.2969,12.2745,12.2745,267800.0
2006-08-04 15:20:00,21.88,21.92,21.88,21.9,355000.0,12.2745,12.2969,12.2745,12.2857,355000.0
2006-08-04 15:30:00,21.91,21.94,21.9,21.9,354000.0,12.2913,12.3081,12.2857,12.2857,354000.0
2006-08-04 15:40:00,21.91,21.92,21.9,21.92,317400.0,12.2913,12.2969,12.2857,12.2969,317400.0
2006-08-04 15:50:00,21.91,21.93,21.9,21.93,682400.0,12.2913,12.3025,12.2857,12.3025,682400.0
2006-08-07 09:30:00,21.93,21.96,21.88,21.89,358000.0,12.3025,12.3193,12.2745,12.2801,358000.0
2006-08-07 09:40:00,21.93,21.93,21.88,21.89,122400.0,12.3025,12.3025,12.2745,12.2801,122400.0
2006-08-07 09:50:00,21.9,21.98,21.88,21.91,589800.0,12.2857,12.3306,12.2745,12.2913,589800.0
2006-08-07 10:00:00,21.91,21.94,21.91,21.94,189400.0,12.2913,12.3081,12.2913,12.3081,189400.0
2006-08-07 10:10:00,21.94,21.98,21.93,21.94,221200.0,12.3081,12.3306,12.3025,12.3081,221200.0
2006-08-07 10:20:00,21.94,21.94,21.9,21.92,298200.0,12.3081,12.3081,12.2857,12.2969,298200.0
2006-08-07 10:30:00,21.92,21.95,21.92,21.93,164600.0,12.2969,12.3137,12.2969,12.3025,164600.0
2006-08-07 10:40:00,21.93,21.93,21.91,21.91,307600.0,12.3025,12.3025,12.2913,12.2913,307600.0
2006-08-07 10:50:00,21.92,21.92,21.89,21.89,204600.0,12.2969,12.2969,12.2801,12.2801,204600.0
2006-08-07 11:00:00,21.9,21.9,21.86,21.86,275800.0,12.2857,12.2857,12.2632,12.2632,275800.0
2006-08-07 11:10:00,21.86,21.86,21.83,21.84,303800.0,12.2632,12.2632,12.2464,12.252,303800.0
2006-08-07 11:20:00,21.83,21.84,21.8,21.81,234400.0,12.2464,12.252,12.2296,12.2352,234400.0
2006-08-07 11:30:00,21.81,21.82,21.8,21.81,302400.0,12.2352,12.2408,12.2296,12.2352,302400.0
2006-08-07 11:40:00,21.81,21.81,21.8,21.8,226400.0,12.2352,12.2352,12.2296,12.2296,226400.0
2006-08-07 11:50:00,21.8,21.81,21.78,21.8,248400.0,12.2296,12.2352,12.2184,12.2296,248400.0
2006-08-07 12:00:00,21.8,21.81,21.79,21.79,358400.0,12.2296,12.2352,12.224,12.224,358400.0
2006-08-07 12:10:00,21.79,21.81,21.77,21.77,266600.0,12.224,12.2352,12.2127,12.2127,266600.0
2006-08-07 12:20:00,21.77,21.78,21.75,21.75,108600.0,12.2127,12.2184,12.2015,12.2015,108600.0
2006-08-07 12:30:00,21.75,21.77,21.75,21.75,256200.0,12.2015,12.2127,12.2015,12.2015,256200.0
2006-08-07 12:40:00,21.75,21.78,21.75,21.75,312200.0,12.2015,12.2184,12.2015,12.2015,312200.0
2006-08-07 12:50:00,21.75,21.76,21.75,21.75,150000.0,12.2015,12.2071,12.2015,12.2015,150000.0
2006-08-07 13:00:00,21.75,21.77,21.75,21.75,196000.0,12.2015,12.2127,12.2015,12.2015,196000.0
2006-08-07 13:10:00,21.75,21.75,21.75,21.75,68200.0,12.2015,12.2015,12.2015,12.2015,68200.0
2006-08-07 13:20:00,21.75,21.77,21.75,21.77,97200.0,12.2015,12.2127,12.2015,12.2127,97200.0
2006-08-07 13:30:00,21.77,21.8,21.76,21.8,130400.0,12.2127,12.2296,12.2071,12.2296,130400.0
2006-08-07 13:40:00,21.79,21.83,21.79,21.83,134400.0,12.224,12.2464,12.224,12.2464,134400.0
2006-08-07 13:50:00,21.83,21.85,21.82,21.82,99000.0,12.2464,12.2576,12.2408,12.2408,99000.0
2006-08-07 14:00:00,21.82,21.82,21.8,21.81,219400.0,12.2408,12.2408,12.2296,12.2352,219400.0
2006-08-07 14:10:00,21.81,21.81,21.8,21.8,135000.0,12.2352,12.2352,12.2296,12.2296,135000.0
2006-08-07 14:20:00,21.8,21.81,21.76,21.77,161200.0,12.2296,12.2352,12.2071,12.2127,161200.0
2006-08-07 14:30:00,21.77,21.81,21.76,21.8,107200.0,12.2127,12.2352,12.2071,12.2296,107200.0
2006-08-07 14:40:00,21.8,21.81,21.77,21.78,264000.0,12.2296,12.2352,12.2127,12.2184,264000.0
2006-08-07 14:50:00,21.78,21.79,21.75,21.77,260600.0,12.2184,12.224,12.2015,12.2127,260600.0
2006-08-07 15:00:00,21.77,21.78,21.75,21.76,277000.0,12.2127,12.2184,12.2015,12.2071,277000.0
2006-08-07 15:10:00,21.75,21.77,21.75,21.75,611600.0,12.2015,12.2127,12.2015,12.2015,611600.0
2006-08-07 15:20:00,21.76,21.77,21.74,21.75,190600.0,12.2071,12.2127,12.1959,12.2015,190600.0
2006-08-07 15:30:00,21.74,21.81,21.74,21.81,308000.0,12.1959,12.2352,12.1959,12.2352,308000.0
2006-08-07 15:40:00,21.81,21.81,21.78,21.81,250200.0,12.2352,12.2352,12.2184,12.2352,250200.0
2006-08-07 15:50:00,21.81,21.82,21.79,21.8,410600.0,12.2352,12.2408,12.224,12.2296,410600.0
2006-08-08 09:30:00,21.91,21.91,21.85,21.88,321600.0,12.2913,12.2913,12.2576,12.2745,321600.0
2006-08-08 09:40:00,21.87,21.91,21.86,21.86,165000.0,12.2688,12.2913,12.2632,12.2632,165000.0
2006-08-08 09:50:00,21.86,21.89,21.85,21.88,238600.0,12.2632,12.2801,12.2576,12.2745,238600.0
2006-08-08 10:00:00,21.88,21.89,21.87,21.89,226000.0,12.2745,12.2801,12.2688,12.2801,226000.0
2006-08-08 10:10:00,21.89,21.91,21.88,21.9,149600.0,12.2801,12.2913,12.2745,12.2857,149600.0
2006-08-08 10:20:00,21.9,21.92,21.9,21.91,190000.0,12.2857,12.2969,12.2857,12.2913,190000.0
2006-08-08 10:30:00,21.91,21.93,21.91,21.91,110000.0,12.2913,12.3025,12.2913,12.2913,110000.0
2006-08-08 10:40:00,21.91,21.96,21.91,21.94,121400.0,12.2913,12.3193,12.2913,12.3081,121400.0
2006-08-08 10:50:00,21.94,21.96,21.94,21.95,108400.0,12.3081,12.3193,12.3081,12.3137,108400.0
2006-08-08 11:00:00,21.95,21.97,21.95,21.96,113800.0,12.3137,12.3249,12.3137,12.3193,113800.0
2006-08-08 11:10:00,21.96,21.98,21.94,21.97,207800.0,12.3193,12.3306,12.3081,12.3249,207800.0
2006-08-08 11:20:00,21.97,21.98,21.95,21.96,113600.0,12.3249,12.3306,12.3137,12.3193,113600.0
2006-08-08 11:30:00,21.96,21.97,21.93,21.93,78200.0,12.3193,12.3249,12.3025,12.3025,78200.0
2006-08-08 11:40:00,21.93,21.97,21.93,21.96,89000.0,12.3025,12.3249,12.3025,12.3193,89000.0
2006-08-08 11:50:00,21.97,21.97,21.95,21.95,73000.0,12.3249,12.3249,12.3137,12.3137,73000.0
2006-08-08 12:00:00,21.95,21.96,21.92,21.93,152000.0,12.3137,12.3193,12.2969,12.3025,152000.0
2006-08-08 12:10:00,21.92,21.93,21.92,21.93,85200.0,12.2969,12.3025,12.2969,12.3025,85200.0
2006-08-08 12:20:00,21.92,21.93,21.92,21.92,162000.0,12.2969,12.3025,12.2969,12.2969,162000.0
2006-08-08 12:30:00,21.92,21.93,21.91,21.92,70000.0,12.2969,12.3025,12.2913,12.2969,70000.0
2006-08-08 12:40:00,21.92,21.93,21.91,21.92,51600.0,12.2969,12.3025,12.2913,12.2969,51600.0
2006-08-08 12:50:00,21.92,21.93,21.92,21.92,71600.0,12.2969,12.3025,12.2969,12.2969,71600.0
2006-08-08 13:00:00,21.92,21.93,21.91,21.92,153600.0,12.2969,12.3025,12.2913,12.2969,153600.0
2006-08-08 13:10:00,21.92,21.93,21.91,21.92,90400.0,12.2969,12.3025,12.2913,12.2969,90400.0
2006-08-08 13:20:00,21.92,21.97,21.92,21.94,132600.0,12.2969,12.3249,12.2969,12.3081,132600.0
2006-08-08 13:30:00,21.94,21.95,21.93,21.93,63000.0,12.3081,12.3137,12.3025,12.3025,63000.0
2006-08-08 13:40:00,21.93,21.93,21.91,21.93,131600.0,12.3025,12.3025,12.2913,12.3025,131600.0
2006-08-08 13:50:00,21.93,21.93,21.92,21.92,90200.0,12.3025,12.3025,12.2969,12.2969,90200.0
2006-08-08 14:00:00,21.92,21.93,21.91,21.93,129400.0,12.2969,12.3025,12.2913,12.3025,129400.0
2006-08-08 14:10:00,21.93,21.99,21.92,21.97,273200.0,12.3025,12.3362,12.2969,12.3249,273200.0
2006-08-08 14:20:00,21.98,22.0,21.85,21.93,562200.0,12.3306,12.3418,12.2576,12.3025,562200.0
2006-08-08 14:30:00,21.93,21.98,21.91,21.94,323200.0,12.3025,12.3306,12.2913,12.3081,323200.0
2006-08-08 14:40:00,21.95,22.0,21.93,21.96,347200.0,12.3137,12.3418,12.3025,12.3193,347200.0
2006-08-08 14:50:00,21.95,21.97,21.89,21.91,298200.0,12.3137,12.3249,12.2801,12.2913,298200.0
2006-08-08 15:00:00,21.9,21.93,21.88,21.91,289400.0,12.2857,12.3025,12.2745,12.2913,289400.0
2006-08-08 15:10:00,21.91,21.93,21.89,21.9,174600.0,12.2913,12.3025,12.2801,12.2857,174600.0
2006-08-08 15:20:00,21.9,21.93,21.89,21.91,229800.0,12.2857,12.3025,12.2801,12.2913,229800.0
2006-08-08 15:30:00,21.91,21.91,21.89,21.9,325000.0,12.2913,12.2913,12.2801,12.2857,325000.0
2006-08-08 15:40:00,21.91,21.93,21.9,21.92,421600.0,12.2913,12.3025,12.2857,12.2969,421600.0
2006-08-08 15:50:00,21.92,21.93,21.9,21.91,456000.0,12.2969,12.3025,12.2857,12.2913,456000.0
2006-08-09 09:30:00,21.98,22.0,21.92,21.96,399800.0,12.3306,12.3418,12.2969,12.3193,399800.0
2006-08-09 09:40:00,21.95,21.98,21.93,21.96,182400.0,12.3137,12.3306,12.3025,12.3193,182400.0
2006-08-09 09:50:00,21.97,22.0,21.96,21.99,174400.0,12.3249,12.3418,12.3193,12.3362,174400.0
2006-08-09 10:00:00,22.0,22.03,21.96,22.02,279800.0,12.3418,12.3586,12.3193,12.353,279800.0
2006-08-09 10:10:00,22.02,22.02,21.99,22.0,223400.0,12.353,12.353,12.3362,12.3418,223400.0
2006-08-09 10:20:00,22.0,22.0,21.96,21.96,241600.0,12.3418,12.3418,12.3193,12.3193,241600.0
2006-08-09 10:30:00,21.96,22.0,21.96,21.99,193200.0,12.3193,12.3418,12.3193,12.3362,193200.0
2006-08-09 10:40:00,21.99,22.04,21.99,22.02,182400.0,12.3362,12.3642,12.3362,12.353,182400.0
2006-08-09 10:50:00,22.02,22.03,22.0,22.0,148200.0,12.353,12.3586,12.3418,12.3418,148200.0
2006-08-09 11:00:00,22.0,22.0,21.98,21.99,113800.0,12.3418,12.3418,12.3306,12.3362,113800.0
2006-08-09 11:10:00,21.99,22.02,21.98,22.0,158000.0,12.3362,12.353,12.3306,12.3418,158000.0
2006-08-09 11:20:00,22.0,22.0,21.99,22.0,100400.0,12.3418,12.3418,12.3362,12.3418,100400.0
2006-08-09 11:30:00,22.0,22.04,22.0,22.03,190400.0,12.3418,12.3642,12.3418,12.3586,190400.0
2006-08-09 11:40:00,22.02,22.05,22.0,22.0,128200.0,12.353,12.3698,12.3418,12.3418,128200.0
2006-08-09 11:50:00,22.0,22.0,21.99,22.0,123800.0,12.3418,12.3418,12.3362,12.3418,123800.0
2006-08-09 12:00:00,22.0,22.0,21.99,22.0,120800.0,12.3418,12.3418,12.3362,12.3418,120800.0
2006-08-09 12:10:00,22.0,22.02,22.0,22.01,100400.0,12.3418,12.353,12.3418,12.3474,100400.0
2006-08-09 12:20:00,22.01,22.04,22.0,22.03,129800.0,12.3474,12.3642,12.3418,12.3586,129800.0
2006-08-09 12:30:00,22.03,22.04,22.02,22.03,72800.0,12.3586,12.3642,12.353,12.3586,72800.0
2006-08-09 12:40:00,22.03,22.04,22.0,22.0,112800.0,12.3586,12.3642,12.3418,12.3418,112800.0
2006-08-09 12:50:00,22.0,22.03,22.0,22.02,159200.0,12.3418,12.3586,12.3418,12.353,159200.0
2006-08-09 13:00:00,22.01,22.02,22.0,22.02,150800.0,12.3474,12.353,12.3418,12.353,150800.0
2006-08-09 13:10:00,22.01,22.01,21.99,22.0,212800.0,12.3474,12.3474,12.3362,12.3418,212800.0
2006-08-09 13:20:00,21.99,22.0,21.99,21.99,155000.0,12.3362,12.3418,12.3362,12.3362,155000.0
2006-08-09 13:30:00,21.99,22.0,21.98,22.0,200200.0,12.3362,12.3418,12.3306,12.3418,200200.0
2006-08-09 13:40:00,22.0,22.0,21.99,22.0,131200.0,12.3418,12.3418,12.3362,12.3418,131200.0
2006-08-09 13:50:00,22.0,22.02,22.0,22.0,145400.0,12.3418,12.353,12.3418,12.3418,145400.0
2006-08-09 14:00:00,22.0,22.03,22.0,22.01,315400.0,12.3418,12.3586,12.3418,12.3474,315400.0
2006-08-09 14:10:00,22.02,22.02,21.99,21.99,166000.0,12.353,12.353,12.3362,12.3362,166000.0
2006-08-09 14:20:00,21.99,22.01,21.99,22.0,115400.0,12.3362,12.3474,12.3362,12.3418,115400.0
2006-08-09 14:30:00,21.99,22.01,21.99,21.99,97000.0,12.3362,12.3474,12.3362,12.3362,97000.0
2006-08-09 14:40:00,22.0,22.0,21.95,21.97,286000.0,12.3418,12.3418,12.3137,12.3249,286000.0
2006-08-09 14:50:00,21.96,21.96,21.91,21.92,192400.0,12.3193,12.3193,12.2913,12.2969,192400.0
2006-08-09 15:00:00,21.92,21.93,21.91,21.93,310800.0,12.2969,12.3025,12.2913,12.3025,310800.0
2006-08-09 15:10:00,21.93,21.93,21.91,21.93,135000.0,12.3025,12.3025,12.2913,12.3025,135000.0
2006-08-09 15:20:00,21.92,21.93,21.91,21.91,128800.0,12.2969,12.3025,12.2913,12.2913,128800.0
2006-08-09 15:30:00,21.91,21.92,21.9,21.9,225600.0,12.2913,12.2969,12.2857,12.2857,225600.0
2006-08-09 15:40:00,21.91,21.91,21.88,21.88,231000.0,12.2913,12.2913,12.2745,12.2745,231000.0
2006-08-09 15:50:00,21.89,21.9,21.86,21.87,557000.0,12.2801,12.2857,12.2632,12.2688,557000.0
2006-08-10 09:30:00,21.89,21.95,21.86,21.93,276800.0,12.2801,12.3137,12.2632,12.3025,276800.0
2006-08-10 09:40:00,21.92,21.98,21.9,21.92,223400.0,12.2969,12.3306,12.2857,12.2969,223400.0
2006-08-10 09:50:00,21.92,21.95,21.88,21.88,345000.0,12.2969,12.3137,12.2745,12.2745,345000.0
2006-08-10 10:00:00,21.88,21.9,21.86,21.89,271600.0,12.2745,12.2857,12.2632,12.2801,271600.0
2006-08-10 10:10:00,21.88,21.9,21.86,21.88,332000.0,12.2745,12.2857,12.2632,12.2745,332000.0
2006-08-10 10:20:00,21.88,21.93,21.88,21.92,233800.0,12.2745,12.3025,12.2745,12.2969,233800.0
2006-08-10 10:30:00,21.92,21.93,21.9,21.93,141800.0,12.2969,12.3025,12.2857,12.3025,141800.0
2006-08-10 10:40:00,21.93,21.94,21.91,21.93,223400.0,12.3025,12.3081,12.2913,12.3025,223400.0
2006-08-10 10:50:00,21.93,21.95,21.92,21.93,112200.0,12.3025,12.3137,12.2969,12.3025,112200.0
2006-08-10 11:00:00,21.93,21.95,21.91,21.94,168400.0,12.3025,12.3137,12.2913,12.3081,168400.0
2006-08-10 11:10:00,21.94,21.96,21.93,21.95,89800.0,12.3081,12.3193,12.3025,12.3137,89800.0
2006-08-10 11:20:00,21.96,21.96,21.93,21.93,59000.0,12.3193,12.3193,12.3025,12.3025,59000.0
2006-08-10 11:30:00,21.93,21.93,21.9,21.9,292800.0,12.3025,12.3025,12.2857,12.2857,292800.0
2006-08-10 11:40:00,21.89,21.91,21.89,21.89,81200.0,12.2801,12.2913,12.2801,12.2801,81200.0
2006-08-10 11:50:00,21.89,21.91,21.87,21.9,117600.0,12.2801,12.2913,12.2688,12.2857,117600.0
2006-08-10 12:00:00,21.9,21.93,21.9,21.91,73800.0,12.2857,12.3025,12.2857,12.2913,73800.0
2006-08-10 12:10:00,21.91,21.95,21.89,21.93,129600.0,12.2913,12.3137,12.2801,12.3025,129600.0
2006-08-10 12:20:00,21.93,21.99,21.93,21.99,88800.0,12.3025,12.3362,12.3025,12.3362,88800.0
2006-08-10 12:30:00,21.98,22.0,21.98,22.0,271600.0,12.3306,12.3418,12.3306,12.3418,271600.0
2006-08-10 12:40:00,22.0,22.0,21.97,21.99,130400.0,12.3418,12.3418,12.3249,12.3362,130400.0
2006-08-10 12:50:00,21.97,22.0,21.97,21.99,83200.0,12.3249,12.3418,12.3249,12.3362,83200.0
2006-08-10 13:00:00,21.99,21.99,21.97,21.99,61200.0,12.3362,12.3362,12.3249,12.3362,61200.0
2006-08-10 13:10:00,21.98,21.99,21.97,21.98,141800.0,12.3306,12.3362,12.3249,12.3306,141800.0
2006-08-10 13:20:00,21.98,22.01,21.97,22.01,132600.0,12.3306,12.3474,12.3249,12.3474,132600.0
2006-08-10 13:30:00,22.0,22.01,21.99,22.0,181400.0,12.3418,12.3474,12.3362,12.3418,181400.0
2006-08-10 13:40:00,22.0,22.06,22.0,22.05,341000.0,12.3418,12.3754,12.3418,12.3698,341000.0
2006-08-10 13:50:00,22.05,22.06,22.04,22.05,65400.0,12.3698,12.3754,12.3642,12.3698,65400.0
2006-08-10 14:00:00,22.05,22.09,22.05,22.07,319800.0,12.3698,12.3923,12.3698,12.381,319800.0
2006-08-10 14:10:00,22.08,22.08,22.04,22.05,102600.0,12.3867,12.3867,12.3642,12.3698,102600.0
2006-08-10 14:20:00,22.04,22.07,22.03,22.05,135600.0,12.3642,12.381,12.3586,12.3698,135600.0
2006-08-10 14:30:00,22.05,22.05,22.0,22.0,150400.0,12.3698,12.3698,12.3418,12.3418,150400.0
2006-08-10 14:40:00,22.0,22.03,21.98,22.0,402000.0,12.3418,12.3586,12.3306,12.3418,402000.0
2006-08-10 14:50:00,21.99,22.0,21.98,21.98,135400.0,12.3362,12.3418,12.3306,12.3306,135400.0
2006-08-10 15:00:00,21.98,21.98,21.95,21.96,143000.0,12.3306,12.3306,12.3137,12.3193,143000.0
2006-08-10 15:10:00,21.96,21.98,21.94,21.96,225000.0,12.3193,12.3306,12.3081,12.3193,225000.0
2006-08-10 15:20:00,21.96,21.97,21.91,21.92,224600.0,12.3193,12.3249,12.2913,12.2969,224600.0
2006-08-10 15:30:00,21.92,21.97,21.9,21.96,248200.0,12.2969,12.3249,12.2857,12.3193,248200.0
2006-08-10 15:40:00,21.97,22.0,21.96,21.96,309200.0,12.3249,12.3418,12.3193,12.3193,309200.0
2006-08-10 15:50:00,21.96,21.98,21.95,21.96,417000.0,12.3193,12.3306,12.3137,12.3193,417000.0
2006-08-11 09:30:00,21.86,21.94,21.83,21.91,274000.0,12.2632,12.3081,12.2464,12.2913,274000.0
2006-08-11 09:40:00,21.91,21.91,21.86,21.89,95000.0,12.2913,12.2913,12.2632,12.2801,95000.0
2006-08-11 09:50:00,21.89,21.9,21.83,21.85,204800.0,12.2801,12.2857,12.2464,12.2576,204800.0
2006-08-11 10:00:00,21.85,21.86,21.82,21.83,181400.0,12.2576,12.2632,12.2408,12.2464,181400.0
2006-08-11 10:10:00,21.84,21.86,21.82,21.83,107200.0,12.252,12.2632,12.2408,12.2464,107200.0
2006-08-11 10:20:00,21.82,21.85,21.82,21.83,74400.0,12.2408,12.2576,12.2408,12.2464,74400.0
2006-08-11 10:30:00,21.83,21.84,21.81,21.82,107800.0,12.2464,12.252,12.2352,12.2408,107800.0
2006-08-11 10:40:00,21.82,21.85,21.82,21.84,121000.0,12.2408,12.2576,12.2408,12.252,121000.0
2006-08-11 10:50:00,21.84,21.85,21.83,21.84,67400.0,12.252,12.2576,12.2464,12.252,67400.0
2006-08-11 11:00:00,21.84,21.85,21.82,21.84,96800.0,12.252,12.2576,12.2408,12.252,96800.0
2006-08-11 11:10:00,21.84,21.85,21.83,21.84,76400.0,12.252,12.2576,12.2464,12.252,76400.0
2006-08-11 11:20:00,21.84,21.84,21.83,21.84,51000.0,12.252,12.252,12.2464,12.252,51000.0
2006-08-11 11:30:00,21.84,21.85,21.83,21.84,77800.0,12.252,12.2576,12.2464,12.252,77800.0
2006-08-11 11:40:00,21.84,21.85,21.82,21.83,92200.0,12.252,12.2576,12.2408,12.2464,92200.0
2006-08-11 11:50:00,21.83,21.84,21.81,21.83,158000.0,12.2464,12.252,12.2352,12.2464,158000.0
2006-08-11 12:00:00,21.83,21.84,21.82,21.84,72000.0,12.2464,12.252,12.2408,12.252,72000.0
2006-08-11 12:10:00,21.83,21.84,21.81,21.82,104400.0,12.2464,12.252,12.2352,12.2408,104400.0
2006-08-11 12:20:00,21.82,21.83,21.81,21.82,68200.0,12.2408,12.2464,12.2352,12.2408,68200.0
2006-08-11 12:30:00,21.82,21.9,21.82,21.9,205000.0,12.2408,12.2857,12.2408,12.2857,205000.0
2006-08-11 12:40:00,21.9,21.91,21.9,21.9,105800.0,12.2857,12.2913,12.2857,12.2857,105800.0
2006-08-11 12:50:00,21.9,21.91,21.89,21.89,97600.0,12.2857,12.2913,12.2801,12.2801,97600.0
2006-08-11 13:00:00,21.89,21.9,21.88,21.9,102600.0,12.2801,12.2857,12.2745,12.2857,102600.0
2006-08-11 13:10:00,21.9,21.9,21.87,21.88,113000.0,12.2857,12.2857,12.2688,12.2745,113000.0
2006-08-11 13:20:00,21.87,21.87,21.84,21.85,65400.0,12.2688,12.2688,12.252,12.2576,65400.0
2006-08-11 13:30:00,21.86,21.87,21.85,21.85,59200.0,12.2632,12.2688,12.2576,12.2576,59200.0
2006-08-11 13:40:00,21.85,21.86,21.84,21.84,61800.0,12.2576,12.2632,12.252,12.252,61800.0
2006-08-11 13:50:00,21.84,21.86,21.84,21.85,65400.0,12.252,12.2632,12.252,12.2576,65400.0
2006-08-11 14:00:00,21.85,21.86,21.84,21.85,108800.0,12.2576,12.2632,12.252,12.2576,108800.0
2006-08-11 14:10:00,21.84,21.86,21.83,21.85,141600.0,12.252,12.2632,12.2464,12.2576,141600.0
2006-08-11 14:20:00,21.85,21.86,21.82,21.83,172000.0,12.2576,12.2632,12.2408,12.2464,172000.0
2006-08-11 14:30:00,21.83,21.85,21.81,21.85,337800.0,12.2464,12.2576,12.2352,12.2576,337800.0
2006-08-11 14:40:00,21.84,21.85,21.83,21.84,100800.0,12.252,12.2576,12.2464,12.252,100800.0
2006-08-11 14:50:00,21.84,21.85,21.83,21.85,94800.0,12.252,12.2576,12.2464,12.2576,94800.0
2006-08-11 15:00:00,21.85,21.88,21.84,21.87,121800.0,12.2576,12.2745,12.252,12.2688,121800.0
2006-08-11 15:10:00,21.86,21.87,21.84,21.87,91800.0,12.2632,12.2688,12.252,12.2688,91800.0
2006-08-11 15:20:00,21.86,21.89,21.85,21.89,137600.0,12.2632,12.2801,12.2576,12.2801,137600.0
2006-08-11 15:30:00,21.89,21.93,21.89,21.91,265800.0,12.2801,12.3025,12.2801,12.2913,265800.0
2006-08-11 15:40:00,21.91,21.93,21.91,21.93,191800.0,12.2913,12.3025,12.2913,12.3025,191800.0
2006-08-11 15:50:00,21.93,21.93,21.88,21.88,561600.0,12.3025,12.3025,12.2745,12.2745,561600.0
2006-08-14 09:30:00,22.0,22.0,21.94,21.97,319200.0,12.3418,12.3418,12.3081,12.3249,319200.0
2006-08-14 09:40:00,21.99,22.03,21.98,22.03,322400.0,12.3362,12.3586,12.3306,12.3586,322400.0
2006-08-14 09:50:00,22.03,22.05,22.0,22.0,722000.0,12.3586,12.3698,12.3418,12.3418,722000.0
2006-08-14 10:00:00,22.02,22.03,21.99,22.02,286400.0,12.353,12.3586,12.3362,12.353,286400.0
2006-08-14 10:10:00,22.02,22.03,22.0,22.01,222800.0,12.353,12.3586,12.3418,12.3474,222800.0
2006-08-14 10:20:00,22.02,22.03,22.02,22.03,164800.0,12.353,12.3586,12.353,12.3586,164800.0
2006-08-14 10:30:00,22.02,22.03,22.0,22.0,146200.0,12.353,12.3586,12.3418,12.3418,146200.0
2006-08-14 10:40:00,22.0,22.01,21.99,22.0,157600.0,12.3418,12.3474,12.3362,12.3418,157600.0
2006-08-14 10:50:00,22.0,22.04,22.0,22.01,97200.0,12.3418,12.3642,12.3418,12.3474,97200.0
2006-08-14 11:00:00,22.01,22.02,22.0,22.0,194800.0,12.3474,12.353,12.3418,12.3418,194800.0
2006-08-14 11:10:00,22.0,22.03,22.0,22.02,161600.0,12.3418,12.3586,12.3418,12.353,161600.0
2006-08-14 11:20:00,22.02,22.02,21.99,21.99,190400.0,12.353,12.353,12.3362,12.3362,190400.0
2006-08-14 11:30:00,21.99,22.02,21.99,22.0,113000.0,12.3362,12.353,12.3362,12.3418,113000.0
2006-08-14 11:40:00,22.01,22.03,22.0,22.02,167600.0,12.3474,12.3586,12.3418,12.353,167600.0
2006-08-14 11:50:00,22.02,22.03,22.02,22.02,117400.0,12.353,12.3586,12.353,12.353,117400.0
2006-08-14 12:00:00,22.03,22.03,22.02,22.02,87800.0,12.3586,12.3586,12.353,12.353,87800.0
2006-08-14 12:10:00,22.03,22.06,22.02,22.06,323000.0,12.3586,12.3754,12.353,12.3754,323000.0
2006-08-14 12:20:00,22.06,22.08,22.05,22.05,143400.0,12.3754,12.3867,12.3698,12.3698,143400.0
2006-08-14 12:30:00,22.06,22.06,22.02,22.04,131000.0,12.3754,12.3754,12.353,12.3642,131000.0
2006-08-14 12:40:00,22.04,22.06,22.03,22.06,137400.0,12.3642,12.3754,12.3586,12.3754,137400.0
2006-08-14 12:50:00,22.05,22.06,22.04,22.05,92200.0,12.3698,12.3754,12.3642,12.3698,92200.0
2006-08-14 13:00:00,22.05,22.05,22.03,22.04,74600.0,12.3698,12.3698,12.3586,12.3642,74600.0
2006-08-14 13:10:00,22.05,22.05,22.04,22.04,58600.0,12.3698,12.3698,12.3642,12.3642,58600.0
2006-08-14 13:20:00,22.04,22.04,22.03,22.04,92000.0,12.3642,12.3642,12.3586,12.3642,92000.0
2006-08-14 13:30:00,22.05,22.06,22.03,22.05,76400.0,12.3698,12.3754,12.3586,12.3698,76400.0
2006-08-14 13:40:00,22.05,22.05,22.04,22.04,96400.0,12.3698,12.3698,12.3642,12.3642,96400.0
2006-08-14 13:50:00,22.04,22.04,22.02,22.02,98000.0,12.3642,12.3642,12.353,12.353,98000.0
2006-08-14 14:00:00,22.02,22.03,22.0,22.0,204000.0,12.353,12.3586,12.3418,12.3418,204000.0
2006-08-14 14:10:00,22.0,22.01,22.0,22.0,163000.0,12.3418,12.3474,12.3418,12.3418,163000.0
2006-08-14 14:20:00,22.0,22.02,21.99,22.02,202600.0,12.3418,12.353,12.3362,12.353,202600.0
2006-08-14 14:30:00,22.02,22.04,22.02,22.03,272600.0,12.353,12.3642,12.353,12.3586,272600.0
2006-08-14 14:40:00,22.03,22.05,22.03,22.05,233800.0,12.3586,12.3698,12.3586,12.3698,233800.0
2006-08-14 14:50:00,22.05,22.05,22.01,22.03,296600.0,12.3698,12.3698,12.3474,12.3586,296600.0
2006-08-14 15:00:00,22.02,22.03,21.98,21.99,313000.0,12.353,12.3586,12.3306,12.3362,313000.0
2006-08-14 15:10:00,21.99,22.0,21.98,21.99,178600.0,12.3362,12.3418,12.3306,12.3362,178600.0
2006-08-14 15:20:00,21.99,22.02,21.98,22.0,291200.0,12.3362,12.353,12.3306,12.3418,291200.0
2006-08-14 15:30:00,21.99,22.0,21.95,21.98,403400.0,12.3362,12.3418,12.3137,12.3306,403400.0
2006-08-14 15:40:00,21.98,22.0,21.98,21.99,334400.0,12.3306,12.3418,12.3306,12.3362,334400.0
2006-08-14 15:50:00,21.99,22.0,21.97,22.0,397800.0,12.3362,12.3418,12.3249,12.3418,397800.0
2006-08-15 09:30:00,22.12,22.15,22.06,22.08,701800.0,12.4091,12.4259,12.3754,12.3867,701800.0
2006-08-15 09:40:00,22.09,22.15,22.08,22.1,349200.0,12.3923,12.4259,12.3867,12.3979,349200.0
2006-08-15 09:50:00,22.1,22.14,22.09,22.11,183400.0,12.3979,12.4203,12.3923,12.4035,183400.0
2006-08-15 10:00:00,22.1,22.14,22.08,22.12,258600.0,12.3979,12.4203,12.3867,12.4091,258600.0
2006-08-15 10:10:00,22.12,22.14,22.1,22.13,155800.0,12.4091,12.4203,12.3979,12.4147,155800.0
2006-08-15 10:20:00,22.13,22.15,22.12,22.14,102400.0,12.4147,12.4259,12.4091,12.4203,102400.0
2006-08-15 10:30:00,22.14,22.15,22.13,22.14,142400.0,12.4203,12.4259,12.4147,12.4203,142400.0
2006-08-15 10:40:00,22.13,22.15,22.13,22.14,324200.0,12.4147,12.4259,12.4147,12.4203,324200.0
2006-08-15 10:50:00,22.14,22.15,22.13,22.13,123000.0,12.4203,12.4259,12.4147,12.4147,123000.0
2006-08-15 11:00:00,22.13,22.15,22.13,22.14,152200.0,12.4147,12.4259,12.4147,12.4203,152200.0
2006-08-15 11:10:00,22.14,22.15,22.13,22.13,110400.0,12.4203,12.4259,12.4147,12.4147,110400.0
2006-08-15 11:20:00,22.13,22.14,22.11,22.13,127400.0,12.4147,12.4203,12.4035,12.4147,127400.0
2006-08-15 11:30:00,22.13,22.14,22.11,22.12,204200.0,12.4147,12.4203,12.4035,12.4091,204200.0
2006-08-15 11:40:00,22.12,22.13,22.11,22.12,119800.0,12.4091,12.4147,12.4035,12.4091,119800.0
2006-08-15 11:50:00,22.12,22.13,22.11,22.11,249000.0,12.4091,12.4147,12.4035,12.4035,249000.0
2006-08-15 12:00:00,22.11,22.13,22.11,22.11,101400.0,12.4035,12.4147,12.4035,12.4035,101400.0
2006-08-15 12:10:00,22.11,22.15,22.11,22.14,107400.0,12.4035,12.4259,12.4035,12.4203,107400.0
2006-08-15 12:20:00,22.14,22.14,22.11,22.13,71200.0,12.4203,12.4203,12.4035,12.4147,71200.0
2006-08-15 12:30:00,22.13,22.14,22.13,22.13,35000.0,12.4147,12.4203,12.4147,12.4147,35000.0
2006-08-15 12:40:00,22.13,22.14,22.13,22.13,52800.0,12.4147,12.4203,12.4147,12.4147,52800.0
2006-08-15 12:50:00,22.13,22.15,22.13,22.14,67800.0,12.4147,12.4259,12.4147,12.4203,67800.0
2006-08-15 13:00:00,22.13,22.13,22.12,22.13,116400.0,12.4147,12.4147,12.4091,12.4147,116400.0
2006-08-15 13:10:00,22.13,22.14,22.12,22.13,136000.0,12.4147,12.4203,12.4091,12.4147,136000.0
2006-08-15 13:20:00,22.13,22.15,22.13,22.13,81200.0,12.4147,12.4259,12.4147,12.4147,81200.0
2006-08-15 13:30:00,22.13,22.14,22.13,22.13,96200.0,12.4147,12.4203,12.4147,12.4147,96200.0
2006-08-15 13:40:00,22.14,22.14,22.12,22.13,173400.0,12.4203,12.4203,12.4091,12.4147,173400.0
2006-08-15 13:50:00,22.13,22.14,22.13,22.14,118600.0,12.4147,12.4203,12.4147,12.4203,118600.0
2006-08-15 14:00:00,22.14,22.14,22.12,22.14,146000.0,12.4203,12.4203,12.4091,12.4203,146000.0
2006-08-15 14:10:00,22.14,22.14,22.11,22.11,418600.0,12.4203,12.4203,12.4035,12.4035,418600.0
2006-08-15 14:20:00,22.11,22.14,22.11,22.13,250400.0,12.4035,12.4203,12.4035,12.4147,250400.0
2006-08-15 14:30:00,22.13,22.15,22.12,22.13,257800.0,12.4147,12.4259,12.4091,12.4147,257800.0
2006-08-15 14:40:00,22.13,22.14,22.12,22.13,185200.0,12.4147,12.4203,12.4091,12.4147,185200.0
2006-08-15 14:50:00,22.13,22.15,22.12,22.14,208200.0,12.4147,12.4259,12.4091,12.4203,208200.0
2006-08-15 15:00:00,22.15,22.16,22.14,22.16,145200.0,12.4259,12.4315,12.4203,12.4315,145200.0
2006-08-15 15:10:00,22.16,22.18,22.14,22.15,334800.0,12.4315,12.4428,12.4203,12.4259,334800.0
2006-08-15 15:20:00,22.14,22.15,22.14,22.15,206000.0,12.4203,12.4259,12.4203,12.4259,206000.0
2006-08-15 15:30:00,22.15,22.15,22.13,22.15,353200.0,12.4259,12.4259,12.4147,12.4259,353200.0
2006-08-15 15:40:00,22.15,22.17,22.15,22.15,334800.0,12.4259,12.4371,12.4259,12.4259,334800.0
2006-08-15 15:50:00,22.15,22.16,22.14,22.16,545600.0,12.4259,12.4315,12.4203,12.4315,545600.0
2006-08-16 09:30:00,22.2,22.22,22.14,22.21,361800.0,12.454,12.4652,12.4203,12.4596,361800.0
2006-08-16 09:40:00,22.21,22.23,22.16,22.17,380600.0,12.4596,12.4708,12.4315,12.4371,380600.0
2006-08-16 09:50:00,22.17,22.2,22.17,22.17,154000.0,12.4371,12.454,12.4371,12.4371,154000.0
2006-08-16 10:00:00,22.17,22.18,22.17,22.17,140200.0,12.4371,12.4428,12.4371,12.4371,140200.0
2006-08-16 10:10:00,22.17,22.18,22.13,22.13,155600.0,12.4371,12.4428,12.4147,12.4147,155600.0
2006-08-16 10:20:00,22.13,22.14,22.11,22.12,137000.0,12.4147,12.4203,12.4035,12.4091,137000.0
2006-08-16 10:30:00,22.12,22.15,22.11,22.11,179600.0,12.4091,12.4259,12.4035,12.4035,179600.0
2006-08-16 10:40:00,22.12,22.15,22.11,22.13,174000.0,12.4091,12.4259,12.4035,12.4147,174000.0
2006-08-16 10:50:00,22.13,22.15,22.12,22.14,333800.0,12.4147,12.4259,12.4091,12.4203,333800.0
2006-08-16 11:00:00,22.13,22.15,22.13,22.15,135200.0,12.4147,12.4259,12.4147,12.4259,135200.0
2006-08-16 11:10:00,22.15,22.15,22.13,22.13,151000.0,12.4259,12.4259,12.4147,12.4147,151000.0
2006-08-16 11:20:00,22.14,22.14,22.12,22.13,168200.0,12.4203,12.4203,12.4091,12.4147,168200.0
2006-08-16 11:30:00,22.12,22.15,22.12,22.13,290800.0,12.4091,12.4259,12.4091,12.4147,290800.0
2006-08-16 11:40:00,22.13,22.16,22.13,22.15,165000.0,12.4147,12.4315,12.4147,12.4259,165000.0
2006-08-16 11:50:00,22.15,22.17,22.15,22.15,257800.0,12.4259,12.4371,12.4259,12.4259,257800.0
2006-08-16 12:00:00,22.16,22.17,22.15,22.16,215800.0,12.4315,12.4371,12.4259,12.4315,215800.0
2006-08-16 12:10:00,22.16,22.17,22.15,22.15,288200.0,12.4315,12.4371,12.4259,12.4259,288200.0
2006-08-16 12:20:00,22.15,22.17,22.14,22.16,164000.0,12.4259,12.4371,12.4203,12.4315,164000.0
2006-08-16 12:30:00,22.15,22.19,22.15,22.18,230200.0,12.4259,12.4484,12.4259,12.4428,230200.0
2006-08-16 12:40:00,22.18,22.18,22.16,22.17,103600.0,12.4428,12.4428,12.4315,12.4371,103600.0
2006-08-16 12:50:00,22.17,22.2,22.17,22.18,178000.0,12.4371,12.454,12.4371,12.4428,178000.0
2006-08-16 13:00:00,22.18,22.21,22.18,22.2,187000.0,12.4428,12.4596,12.4428,12.454,187000.0
2006-08-16 13:10:00,22.2,22.22,22.2,22.2,132800.0,12.454,12.4652,12.454,12.454,132800.0
2006-08-16 13:20:00,22.2,22.2,22.18,22.2,125000.0,12.454,12.454,12.4428,12.454,125000.0
2006-08-16 13:30:00,22.19,22.2,22.17,22.17,111200.0,12.4484,12.454,12.4371,12.4371,111200.0
2006-08-16 13:40:00,22.17,22.18,22.17,22.18,105400.0,12.4371,12.4428,12.4371,12.4428,105400.0
2006-08-16 13:50:00,22.18,22.18,22.17,22.18,80800.0,12.4428,12.4428,12.4371,12.4428,80800.0
2006-08-16 14:00:00,22.17,22.18,22.17,22.17,150800.0,12.4371,12.4428,12.4371,12.4371,150800.0
2006-08-16 14:10:00,22.17,22.18,22.16,22.16,170600.0,12.4371,12.4428,12.4315,12.4315,170600.0
2006-08-16 14:20:00,22.17,22.17,22.16,22.16,104200.0,12.4371,12.4371,12.4315,12.4315,104200.0
2006-08-16 14:30:00,22.16,22.17,22.16,22.17,143000.0,12.4315,12.4371,12.4315,12.4371,143000.0
2006-08-16 14:40:00,22.17,22.18,22.17,22.17,118600.0,12.4371,12.4428,12.4371,12.4371,118600.0
2006-08-16 14:50:00,22.17,22.18,22.17,22.17,145600.0,12.4371,12.4428,12.4371,12.4371,145600.0
2006-08-16 15:00:00,22.17,22.17,22.16,22.17,157600.0,12.4371,12.4371,12.4315,12.4371,157600.0
2006-08-16 15:10:00,22.17,22.19,22.16,22.18,171800.0,12.4371,12.4484,12.4315,12.4428,171800.0
2006-08-16 15:20:00,22.18,22.2,22.18,22.2,179600.0,12.4428,12.454,12.4428,12.454,179600.0
2006-08-16 15:30:00,22.2,22.22,22.19,22.21,352600.0,12.454,12.4652,12.4484,12.4596,352600.0
2006-08-16 15:40:00,22.21,22.22,22.17,22.18,387000.0,12.4596,12.4652,12.4371,12.4428,387000.0
2006-08-16 15:50:00,22.17,22.19,22.17,22.18,722200.0,12.4371,12.4484,12.4371,12.4428,722200.0
2006-08-17 09:30:00,22.1,22.11,22.05,22.05,202200.0,12.3979,12.4035,12.3698,12.3698,202200.0
2006-08-17 09:40:00,22.06,22.08,22.05,22.08,256400.0,12.3754,12.3867,12.3698,12.3867,256400.0
2006-08-17 09:50:00,22.08,22.09,22.02,22.04,178600.0,12.3867,12.3923,12.353,12.3642,178600.0
2006-08-17 10:00:00,22.05,22.05,22.0,22.02,258600.0,12.3698,12.3698,12.3418,12.353,258600.0
2006-08-17 10:10:00,22.02,22.06,22.0,22.05,140000.0,12.353,12.3754,12.3418,12.3698,140000.0
2006-08-17 10:20:00,22.05,22.06,22.03,22.05,143800.0,12.3698,12.3754,12.3586,12.3698,143800.0
2006-08-17 10:30:00,22.05,22.07,22.04,22.05,274200.0,12.3698,12.381,12.3642,12.3698,274200.0
2006-08-17 10:40:00,22.06,22.06,22.03,22.04,129800.0,12.3754,12.3754,12.3586,12.3642,129800.0
2006-08-17 10:50:00,22.04,22.04,22.02,22.03,219000.0,12.3642,12.3642,12.353,12.3586,219000.0
2006-08-17 11:00:00,22.03,22.04,22.0,22.03,218000.0,12.3586,12.3642,12.3418,12.3586,218000.0
2006-08-17 11:10:00,22.02,22.05,22.01,22.05,230200.0,12.353,12.3698,12.3474,12.3698,230200.0
2006-08-17 11:20:00,22.05,22.05,22.03,22.03,108800.0,12.3698,12.3698,12.3586,12.3586,108800.0
2006-08-17 11:30:00,22.03,22.05,22.02,22.02,332600.0,12.3586,12.3698,12.353,12.353,332600.0
2006-08-17 11:40:00,22.02,22.02,21.98,21.99,314600.0,12.353,12.353,12.3306,12.3362,314600.0
2006-08-17 11:50:00,22.0,22.04,21.99,22.04,445000.0,12.3418,12.3642,12.3362,12.3642,445000.0
2006-08-17 12:00:00,22.03,22.06,22.0,22.04,252200.0,12.3586,12.3754,12.3418,12.3642,252200.0
2006-08-17 12:10:00,22.04,22.05,22.04,22.04,72000.0,12.3642,12.3698,12.3642,12.3642,72000.0
2006-08-17 12:20:00,22.04,22.05,22.03,22.05,190000.0,12.3642,12.3698,12.3586,12.3698,190000.0
2006-08-17 12:30:00,22.05,22.06,22.04,22.05,225400.0,12.3698,12.3754,12.3642,12.3698,225400.0
2006-08-17 12:40:00,22.04,22.06,22.03,22.04,176200.0,12.3642,12.3754,12.3586,12.3642,176200.0
2006-08-17 12:50:00,22.04,22.06,22.04,22.05,108200.0,12.3642,12.3754,12.3642,12.3698,108200.0
2006-08-17 13:00:00,22.05,22.06,22.04,22.06,97200.0,12.3698,12.3754,12.3642,12.3754,97200.0
2006-08-17 13:10:00,22.06,22.07,22.05,22.07,141400.0,12.3754,12.381,12.3698,12.381,141400.0
2006-08-17 13:20:00,22.07,22.08,22.04,22.05,195200.0,12.381,12.3867,12.3642,12.3698,195200.0
2006-08-17 13:30:00,22.04,22.06,22.03,22.04,137200.0,12.3642,12.3754,12.3586,12.3642,137200.0
2006-08-17 13:40:00,22.04,22.05,22.03,22.04,96600.0,12.3642,12.3698,12.3586,12.3642,96600.0
2006-08-17 13:50:00,22.05,22.05,22.02,22.03,198200.0,12.3698,12.3698,12.353,12.3586,198200.0
2006-08-17 14:00:00,22.04,22.04,22.02,22.04,103600.0,12.3642,12.3642,12.353,12.3642,103600.0
2006-08-17 14:10:00,22.04,22.05,22.03,22.03,168400.0,12.3642,12.3698,12.3586,12.3586,168400.0
2006-08-17 14:20:00,22.03,22.04,22.0,22.01,265400.0,12.3586,12.3642,12.3418,12.3474,265400.0
2006-08-17 14:30:00,22.02,22.05,22.01,22.04,129600.0,12.353,12.3698,12.3474,12.3642,129600.0
2006-08-17 14:40:00,22.04,22.04,22.01,22.02,87000.0,12.3642,12.3642,12.3474,12.353,87000.0
2006-08-17 14:50:00,22.02,22.05,22.02,22.04,167400.0,12.353,12.3698,12.353,12.3642,167400.0
2006-08-17 15:00:00,22.04,22.06,22.04,22.06,203800.0,12.3642,12.3754,12.3642,12.3754,203800.0
2006-08-17 15:10:00,22.06,22.07,22.05,22.05,225600.0,12.3754,12.381,12.3698,12.3698,225600.0
2006-08-17 15:20:00,22.05,22.06,22.02,22.04,313200.0,12.3698,12.3754,12.353,12.3642,313200.0
2006-08-17 15:30:00,22.03,22.11,22.03,22.11,389000.0,12.3586,12.4035,12.3586,12.4035,389000.0
2006-08-17 15:40:00,22.11,22.16,22.11,22.15,595600.0,12.4035,12.4315,12.4035,12.4259,595600.0
2006-08-17 15:50:00,22.15,22.16,22.08,22.09,723800.0,12.4259,12.4315,12.3867,12.3923,723800.0
2006-08-18 09:30:00,21.88,22.11,21.88,22.06,1317200.0,12.2745,12.4035,12.2745,12.3754,1317200.0
2006-08-18 09:40:00,22.06,22.14,22.06,22.13,207200.0,12.3754,12.4203,12.3754,12.4147,207200.0
2006-08-18 09:50:00,22.13,22.14,22.09,22.13,226000.0,12.4147,12.4203,12.3923,12.4147,226000.0
2006-08-18 10:00:00,22.14,22.15,22.11,22.14,286200.0,12.4203,12.4259,12.4035,12.4203,286200.0
2006-08-18 10:10:00,22.15,22.21,22.15,22.18,271800.0,12.4259,12.4596,12.4259,12.4428,271800.0
2006-08-18 10:20:00,22.17,22.17,22.09,22.09,160000.0,12.4371,12.4371,12.3923,12.3923,160000.0
2006-08-18 10:30:00,22.09,22.11,22.06,22.07,150400.0,12.3923,12.4035,12.3754,12.381,150400.0
2006-08-18 10:40:00,22.07,22.09,22.06,22.06,142400.0,12.381,12.3923,12.3754,12.3754,142400.0
2006-08-18 10:50:00,22.06,22.08,22.05,22.07,142600.0,12.3754,12.3867,12.3698,12.381,142600.0
2006-08-18 11:00:00,22.07,22.09,22.06,22.07,289000.0,12.381,12.3923,12.3754,12.381,289000.0
2006-08-18 11:10:00,22.07,22.08,22.04,22.05,155400.0,12.381,12.3867,12.3642,12.3698,155400.0
2006-08-18 11:20:00,22.05,22.06,22.05,22.05,130600.0,12.3698,12.3754,12.3698,12.3698,130600.0
2006-08-18 11:30:00,22.05,22.08,22.05,22.06,168000.0,12.3698,12.3867,12.3698,12.3754,168000.0
2006-08-18 11:40:00,22.07,22.07,22.05,22.06,93200.0,12.381,12.381,12.3698,12.3754,93200.0
2006-08-18 11:50:00,22.06,22.07,22.05,22.06,53400.0,12.3754,12.381,12.3698,12.3754,53400.0
2006-08-18 12:00:00,22.06,22.06,22.05,22.05,75600.0,12.3754,12.3754,12.3698,12.3698,75600.0
2006-08-18 12:10:00,22.05,22.05,22.03,22.03,152000.0,12.3698,12.3698,12.3586,12.3586,152000.0
2006-08-18 12:20:00,22.03,22.08,22.03,22.06,98800.0,12.3586,12.3867,12.3586,12.3754,98800.0
2006-08-18 12:30:00,22.06,22.06,22.03,22.04,99400.0,12.3754,12.3754,12.3586,12.3642,99400.0
2006-08-18 12:40:00,22.04,22.05,22.04,22.04,90200.0,12.3642,12.3698,12.3642,12.3642,90200.0
2006-08-18 12:50:00,22.04,22.05,22.02,22.03,120000.0,12.3642,12.3698,12.353,12.3586,120000.0
2006-08-18 13:00:00,22.03,22.04,22.02,22.04,89000.0,12.3586,12.3642,12.353,12.3642,89000.0
2006-08-18 13:10:00,22.04,22.04,22.03,22.04,72400.0,12.3642,12.3642,12.3586,12.3642,72400.0
2006-08-18 13:20:00,22.04,22.06,22.04,22.06,109000.0,12.3642,12.3754,12.3642,12.3754,109000.0
2006-08-18 13:30:00,22.05,22.07,22.05,22.07,51600.0,12.3698,12.381,12.3698,12.381,51600.0
2006-08-18 13:40:00,22.07,22.09,22.06,22.08,98000.0,12.381,12.3923,12.3754,12.3867,98000.0
2006-08-18 13:50:00,22.08,22.11,22.07,22.1,143600.0,12.3867,12.4035,12.381,12.3979,143600.0
2006-08-18 14:00:00,22.1,22.14,22.1,22.13,136000.0,12.3979,12.4203,12.3979,12.4147,136000.0
2006-08-18 14:10:00,22.13,22.15,22.11,22.15,151400.0,12.4147,12.4259,12.4035,12.4259,151400.0
2006-08-18 14:20:00,22.15,22.18,22.14,22.18,197800.0,12.4259,12.4428,12.4203,12.4428,197800.0
2006-08-18 14:30:00,22.18,22.18,22.15,22.16,205600.0,12.4428,12.4428,12.4259,12.4315,205600.0
2006-08-18 14:40:00,22.16,22.18,22.15,22.15,114800.0,12.4315,12.4428,12.4259,12.4259,114800.0
2006-08-18 14:50:00,22.15,22.16,22.12,22.13,221400.0,12.4259,12.4315,12.4091,12.4147,221400.0
2006-08-18 15:00:00,22.13,22.14,22.11,22.14,145800.0,12.4147,12.4203,12.4035,12.4203,145800.0
2006-08-18 15:10:00,22.14,22.17,22.13,22.17,160400.0,12.4203,12.4371,12.4147,12.4371,160400.0
2006-08-18 15:20:00,22.17,22.17,22.15,22.17,149800.0,12.4371,12.4371,12.4259,12.4371,149800.0
2006-08-18 15:30:00,22.17,22.18,22.15,22.16,278400.0,12.4371,12.4428,12.4259,12.4315,278400.0
2006-08-18 15:40:00,22.16,22.18,22.15,22.16,348400.0,12.4315,12.4428,12.4259,12.4315,348400.0
2006-08-18 15:50:00,22.15,22.16,22.14,22.15,399000.0,12.4259,12.4315,12.4203,12.4259,399000.0
2006-08-21 09:30:00,22.18,22.2,22.16,22.18,390400.0,12.4428,12.454,12.4315,12.4428,390400.0
2006-08-21 09:40:00,22.18,22.24,22.18,22.23,388400.0,12.4428,12.4764,12.4428,12.4708,388400.0
2006-08-21 09:50:00,22.23,22.25,22.21,22.24,148200.0,12.4708,12.482,12.4596,12.4764,148200.0
2006-08-21 10:00:00,22.24,22.25,22.24,22.25,258200.0,12.4764,12.482,12.4764,12.482,258200.0
2006-08-21 10:10:00,22.25,22.27,22.24,22.27,315200.0,12.482,12.4932,12.4764,12.4932,315200.0
2006-08-21 10:20:00,22.27,22.27,22.25,22.26,171600.0,12.4932,12.4932,12.482,12.4876,171600.0
2006-08-21 10:30:00,22.25,22.27,22.22,22.22,170400.0,12.482,12.4932,12.4652,12.4652,170400.0
2006-08-21 10:40:00,22.22,22.24,22.19,22.19,196400.0,12.4652,12.4764,12.4484,12.4484,196400.0
2006-08-21 10:50:00,22.19,22.2,22.16,22.16,217400.0,12.4484,12.454,12.4315,12.4315,217400.0
2006-08-21 11:00:00,22.16,22.2,22.16,22.2,251600.0,12.4315,12.454,12.4315,12.454,251600.0
2006-08-21 11:10:00,22.19,22.2,22.18,22.18,254600.0,12.4484,12.454,12.4428,12.4428,254600.0
2006-08-21 11:20:00,22.18,22.19,22.16,22.16,100200.0,12.4428,12.4484,12.4315,12.4315,100200.0
2006-08-21 11:30:00,22.16,22.18,22.14,22.15,93200.0,12.4315,12.4428,12.4203,12.4259,93200.0
2006-08-21 11:40:00,22.15,22.18,22.15,22.17,164600.0,12.4259,12.4428,12.4259,12.4371,164600.0
2006-08-21 11:50:00,22.17,22.18,22.15,22.17,182000.0,12.4371,12.4428,12.4259,12.4371,182000.0
2006-08-21 12:00:00,22.17,22.17,22.15,22.17,130200.0,12.4371,12.4371,12.4259,12.4371,130200.0
2006-08-21 12:10:00,22.17,22.17,22.16,22.17,77000.0,12.4371,12.4371,12.4315,12.4371,77000.0
2006-08-21 12:20:00,22.17,22.18,22.16,22.18,148200.0,12.4371,12.4428,12.4315,12.4428,148200.0
2006-08-21 12:30:00,22.18,22.2,22.16,22.2,143200.0,12.4428,12.454,12.4315,12.454,143200.0
2006-08-21 12:40:00,22.2,22.2,22.19,22.2,67800.0,12.454,12.454,12.4484,12.454,67800.0
2006-08-21 12:50:00,22.2,22.22,22.2,22.21,141000.0,12.454,12.4652,12.454,12.4596,141000.0
2006-08-21 13:00:00,22.21,22.22,22.21,22.21,49800.0,12.4596,12.4652,12.4596,12.4596,49800.0
2006-08-21 13:10:00,22.21,22.21,22.18,22.18,102200.0,12.4596,12.4596,12.4428,12.4428,102200.0
2006-08-21 13:20:00,22.19,22.2,22.18,22.18,58000.0,12.4484,12.454,12.4428,12.4428,58000.0
2006-08-21 13:30:00,22.18,22.18,22.18,22.18,41800.0,12.4428,12.4428,12.4428,12.4428,41800.0
2006-08-21 13:40:00,22.18,22.19,22.17,22.18,59200.0,12.4428,12.4484,12.4371,12.4428,59200.0
2006-08-21 13:50:00,22.17,22.18,22.15,22.15,121000.0,12.4371,12.4428,12.4259,12.4259,121000.0
2006-08-21 14:00:00,22.16,22.17,22.15,22.16,80200.0,12.4315,12.4371,12.4259,12.4315,80200.0
2006-08-21 14:10:00,22.16,22.17,22.12,22.13,147000.0,12.4315,12.4371,12.4091,12.4147,147000.0
2006-08-21 14:20:00,22.13,22.14,22.11,22.11,126400.0,12.4147,12.4203,12.4035,12.4035,126400.0
2006-08-21 14:30:00,22.11,22.13,22.1,22.1,231200.0,12.4035,12.4147,12.3979,12.3979,231200.0
2006-08-21 14:40:00,22.1,22.11,22.07,22.08,251400.0,12.3979,12.4035,12.381,12.3867,251400.0
2006-08-21 14:50:00,22.08,22.08,22.04,22.06,323000.0,12.3867,12.3867,12.3642,12.3754,323000.0
2006-08-21 15:00:00,22.06,22.07,22.05,22.06,211400.0,12.3754,12.381,12.3698,12.3754,211400.0
2006-08-21 15:10:00,22.06,22.08,22.05,22.05,169000.0,12.3754,12.3867,12.3698,12.3698,169000.0
2006-08-21 15:20:00,22.05,22.1,22.05,22.08,213400.0,12.3698,12.3979,12.3698,12.3867,213400.0
2006-08-21 15:30:00,22.08,22.1,22.05,22.08,418400.0,12.3867,12.3979,12.3698,12.3867,418400.0
2006-08-21 15:40:00,22.09,22.15,22.07,22.15,357600.0,12.3923,12.4259,12.381,12.4259,357600.0
2006-08-21 15:50:00,22.15,22.15,22.1,22.11,464600.0,12.4259,12.4259,12.3979,12.4035,464600.0
2006-08-22 09:30:00,22.14,22.15,22.06,22.11,287400.0,12.4203,12.4259,12.3754,12.4035,287400.0
2006-08-22 09:40:00,22.11,22.14,22.1,22.14,182000.0,12.4035,12.4203,12.3979,12.4203,182000.0
2006-08-22 09:50:00,22.14,22.2,22.14,22.18,279200.0,12.4203,12.454,12.4203,12.4428,279200.0
2006-08-22 10:00:00,22.18,22.19,22.16,22.18,211600.0,12.4428,12.4484,12.4315,12.4428,211600.0
2006-08-22 10:10:00,22.19,22.2,22.18,22.18,233800.0,12.4484,12.454,12.4428,12.4428,233800.0
2006-08-22 10:20:00,22.18,22.23,22.18,22.23,801600.0,12.4428,12.4708,12.4428,12.4708,801600.0
2006-08-22 10:30:00,22.23,22.24,22.22,22.23,125000.0,12.4708,12.4764,12.4652,12.4708,125000.0
2006-08-22 10:40:00,22.23,22.24,22.21,22.22,144000.0,12.4708,12.4764,12.4596,12.4652,144000.0
2006-08-22 10:50:00,22.22,22.23,22.21,22.23,67400.0,12.4652,12.4708,12.4596,12.4708,67400.0
2006-08-22 11:00:00,22.22,22.24,22.22,22.23,83400.0,12.4652,12.4764,12.4652,12.4708,83400.0
2006-08-22 11:10:00,22.23,22.24,22.22,22.23,141200.0,12.4708,12.4764,12.4652,12.4708,141200.0
2006-08-22 11:20:00,22.24,22.24,22.22,22.23,121800.0,12.4764,12.4764,12.4652,12.4708,121800.0
2006-08-22 11:30:00,22.23,22.24,22.23,22.24,129600.0,12.4708,12.4764,12.4708,12.4764,129600.0
2006-08-22 11:40:00,22.24,22.25,22.22,22.24,181000.0,12.4764,12.482,12.4652,12.4764,181000.0
2006-08-22 11:50:00,22.24,22.25,22.23,22.23,113200.0,12.4764,12.482,12.4708,12.4708,113200.0
2006-08-22 12:00:00,22.23,22.23,22.21,22.22,96800.0,12.4708,12.4708,12.4596,12.4652,96800.0
2006-08-22 12:10:00,22.22,22.24,22.21,22.23,68600.0,12.4652,12.4764,12.4596,12.4708,68600.0
2006-08-22 12:20:00,22.24,22.25,22.23,22.24,223200.0,12.4764,12.482,12.4708,12.4764,223200.0
2006-08-22 12:30:00,22.24,22.25,22.23,22.25,112000.0,12.4764,12.482,12.4708,12.482,112000.0
2006-08-22 12:40:00,22.25,22.26,22.25,22.25,125200.0,12.482,12.4876,12.482,12.482,125200.0
2006-08-22 12:50:00,22.25,22.26,22.24,22.24,93800.0,12.482,12.4876,12.4764,12.4764,93800.0
2006-08-22 13:00:00,22.25,22.25,22.21,22.22,481600.0,12.482,12.482,12.4596,12.4652,481600.0
2006-08-22 13:10:00,22.22,22.25,22.22,22.22,68400.0,12.4652,12.482,12.4652,12.4652,68400.0
2006-08-22 13:20:00,22.22,22.23,22.2,22.22,88200.0,12.4652,12.4708,12.454,12.4652,88200.0
2006-08-22 13:30:00,22.21,22.22,22.18,22.19,137400.0,12.4596,12.4652,12.4428,12.4484,137400.0
2006-08-22 13:40:00,22.18,22.19,22.16,22.18,135400.0,12.4428,12.4484,12.4315,12.4428,135400.0
2006-08-22 13:50:00,22.18,22.22,22.18,22.2,143800.0,12.4428,12.4652,12.4428,12.454,143800.0
2006-08-22 14:00:00,22.21,22.21,22.2,22.21,115200.0,12.4596,12.4596,12.454,12.4596,115200.0
2006-08-22 14:10:00,22.21,22.21,22.18,22.2,159600.0,12.4596,12.4596,12.4428,12.454,159600.0
2006-08-22 14:20:00,22.2,22.21,22.2,22.21,123800.0,12.454,12.4596,12.454,12.4596,123800.0
2006-08-22 14:30:00,22.21,22.21,22.2,22.21,114600.0,12.4596,12.4596,12.454,12.4596,114600.0
2006-08-22 14:40:00,22.21,22.23,22.21,22.22,152200.0,12.4596,12.4708,12.4596,12.4652,152200.0
2006-08-22 14:50:00,22.22,22.24,22.22,22.23,140400.0,12.4652,12.4764,12.4652,12.4708,140400.0
2006-08-22 15:00:00,22.23,22.24,22.23,22.23,163000.0,12.4708,12.4764,12.4708,12.4708,163000.0
2006-08-22 15:10:00,22.23,22.24,22.22,22.24,246000.0,12.4708,12.4764,12.4652,12.4764,246000.0
2006-08-22 15:20:00,22.24,22.25,22.23,22.24,183800.0,12.4764,12.482,12.4708,12.4764,183800.0
2006-08-22 15:30:00,22.24,22.24,22.2,22.2,262000.0,12.4764,12.4764,12.454,12.454,262000.0
2006-08-22 15:40:00,22.2,22.21,22.17,22.2,330600.0,12.454,12.4596,12.4371,12.454,330600.0
2006-08-22 15:50:00,22.2,22.22,22.19,22.21,680200.0,12.454,12.4652,12.4484,12.4596,680200.0
2006-08-23 09:30:00,22.17,22.21,22.16,22.16,421000.0,12.4371,12.4596,12.4315,12.4315,421000.0
2006-08-23 09:40:00,22.16,22.21,22.16,22.2,190800.0,12.4315,12.4596,12.4315,12.454,190800.0
2006-08-23 09:50:00,22.2,22.22,22.19,22.21,221000.0,12.454,12.4652,12.4484,12.4596,221000.0
2006-08-23 10:00:00,22.2,22.22,22.18,22.2,198600.0,12.454,12.4652,12.4428,12.454,198600.0
2006-08-23 10:10:00,22.2,22.2,22.16,22.17,201800.0,12.454,12.454,12.4315,12.4371,201800.0
2006-08-23 10:20:00,22.17,22.17,22.13,22.15,183400.0,12.4371,12.4371,12.4147,12.4259,183400.0
2006-08-23 10:30:00,22.15,22.18,22.14,22.17,190800.0,12.4259,12.4428,12.4203,12.4371,190800.0
2006-08-23 10:40:00,22.17,22.18,22.15,22.15,128400.0,12.4371,12.4428,12.4259,12.4259,128400.0
2006-08-23 10:50:00,22.15,22.15,22.11,22.14,141600.0,12.4259,12.4259,12.4035,12.4203,141600.0
2006-08-23 11:00:00,22.13,22.15,22.11,22.12,265400.0,12.4147,12.4259,12.4035,12.4091,265400.0
2006-08-23 11:10:00,22.12,22.14,22.1,22.11,175800.0,12.4091,12.4203,12.3979,12.4035,175800.0
2006-08-23 11:20:00,22.11,22.11,22.1,22.1,151400.0,12.4035,12.4035,12.3979,12.3979,151400.0
2006-08-23 11:30:00,22.1,22.11,22.07,22.07,271800.0,12.3979,12.4035,12.381,12.381,271800.0
2006-08-23 11:40:00,22.07,22.11,22.07,22.11,137600.0,12.381,12.4035,12.381,12.4035,137600.0
2006-08-23 11:50:00,22.1,22.11,22.1,22.1,221800.0,12.3979,12.4035,12.3979,12.3979,221800.0
2006-08-23 12:00:00,22.1,22.11,22.1,22.11,238600.0,12.3979,12.4035,12.3979,12.4035,238600.0
2006-08-23 12:10:00,22.1,22.14,22.1,22.11,176000.0,12.3979,12.4203,12.3979,12.4035,176000.0
2006-08-23 12:20:00,22.11,22.11,22.1,22.1,124400.0,12.4035,12.4035,12.3979,12.3979,124400.0
2006-08-23 12:30:00,22.1,22.12,22.1,22.12,52200.0,12.3979,12.4091,12.3979,12.4091,52200.0
2006-08-23 12:40:00,22.11,22.14,22.11,22.14,90800.0,12.4035,12.4203,12.4035,12.4203,90800.0
2006-08-23 12:50:00,22.14,22.15,22.14,22.14,103400.0,12.4203,12.4259,12.4203,12.4203,103400.0
2006-08-23 13:00:00,22.14,22.15,22.14,22.15,104800.0,12.4203,12.4259,12.4203,12.4259,104800.0
2006-08-23 13:10:00,22.15,22.15,22.14,22.15,74400.0,12.4259,12.4259,12.4203,12.4259,74400.0
2006-08-23 13:20:00,22.15,22.15,22.14,22.15,57200.0,12.4259,12.4259,12.4203,12.4259,57200.0
2006-08-23 13:30:00,22.15,22.15,22.15,22.15,63800.0,12.4259,12.4259,12.4259,12.4259,63800.0
2006-08-23 13:40:00,22.15,22.15,22.1,22.1,250400.0,12.4259,12.4259,12.3979,12.3979,250400.0
2006-08-23 13:50:00,22.1,22.11,22.1,22.1,69200.0,12.3979,12.4035,12.3979,12.3979,69200.0
2006-08-23 14:00:00,22.1,22.1,22.09,22.09,109400.0,12.3979,12.3979,12.3923,12.3923,109400.0
2006-08-23 14:10:00,22.09,22.09,22.07,22.07,113600.0,12.3923,12.3923,12.381,12.381,113600.0
2006-08-23 14:20:00,22.07,22.09,22.07,22.09,80800.0,12.381,12.3923,12.381,12.3923,80800.0
2006-08-23 14:30:00,22.09,22.1,22.08,22.1,131000.0,12.3923,12.3979,12.3867,12.3979,131000.0
2006-08-23 14:40:00,22.1,22.12,22.09,22.11,140200.0,12.3979,12.4091,12.3923,12.4035,140200.0
2006-08-23 14:50:00,22.11,22.12,22.08,22.09,136600.0,12.4035,12.4091,12.3867,12.3923,136600.0
2006-08-23 15:00:00,22.09,22.13,22.09,22.12,177800.0,12.3923,12.4147,12.3923,12.4091,177800.0
2006-08-23 15:10:00,22.13,22.13,22.09,22.1,154200.0,12.4147,12.4147,12.3923,12.3979,154200.0
2006-08-23 15:20:00,22.1,22.12,22.09,22.11,110200.0,12.3979,12.4091,12.3923,12.4035,110200.0
2006-08-23 15:30:00,22.11,22.13,22.09,22.11,296200.0,12.4035,12.4147,12.3923,12.4035,296200.0
2006-08-23 15:40:00,22.11,22.11,22.08,22.11,469400.0,12.4035,12.4035,12.3867,12.4035,469400.0
2006-08-23 15:50:00,22.11,22.15,22.11,22.15,408400.0,12.4035,12.4259,12.4035,12.4259,408400.0
2006-08-24 09:30:00,22.15,22.15,22.09,22.12,424000.0,12.4259,12.4259,12.3923,12.4091,424000.0
2006-08-24 09:40:00,22.12,22.14,22.1,22.14,178800.0,12.4091,12.4203,12.3979,12.4203,178800.0
2006-08-24 09:50:00,22.14,22.18,22.13,22.16,352600.0,12.4203,12.4428,12.4147,12.4315,352600.0
2006-08-24 10:00:00,22.16,22.22,22.15,22.22,285400.0,12.4315,12.4652,12.4259,12.4652,285400.0
2006-08-24 10:10:00,22.22,22.24,22.21,22.23,256400.0,12.4652,12.4764,12.4596,12.4708,256400.0
2006-08-24 10:20:00,22.23,22.24,22.21,22.23,250400.0,12.4708,12.4764,12.4596,12.4708,250400.0
2006-08-24 10:30:00,22.23,22.25,22.22,22.24,295000.0,12.4708,12.482,12.4652,12.4764,295000.0
2006-08-24 10:40:00,22.24,22.25,22.23,22.23,219000.0,12.4764,12.482,12.4708,12.4708,219000.0
2006-08-24 10:50:00,22.24,22.25,22.22,22.25,172800.0,12.4764,12.482,12.4652,12.482,172800.0
2006-08-24 11:00:00,22.25,22.28,22.24,22.25,666600.0,12.482,12.4989,12.4764,12.482,666600.0
2006-08-24 11:10:00,22.25,22.27,22.24,22.25,224000.0,12.482,12.4932,12.4764,12.482,224000.0
2006-08-24 11:20:00,22.25,22.26,22.24,22.25,368800.0,12.482,12.4876,12.4764,12.482,368800.0
2006-08-24 11:30:00,22.25,22.26,22.24,22.25,273400.0,12.482,12.4876,12.4764,12.482,273400.0
2006-08-24 11:40:00,22.25,22.26,22.25,22.25,98400.0,12.482,12.4876,12.482,12.482,98400.0
2006-08-24 11:50:00,22.25,22.27,22.25,22.27,224000.0,12.482,12.4932,12.482,12.4932,224000.0
2006-08-24 12:00:00,22.27,22.28,22.25,22.25,395600.0,12.4932,12.4989,12.482,12.482,395600.0
2006-08-24 12:10:00,22.26,22.28,22.25,22.27,107000.0,12.4876,12.4989,12.482,12.4932,107000.0
2006-08-24 12:20:00,22.28,22.28,22.26,22.28,114600.0,12.4989,12.4989,12.4876,12.4989,114600.0
2006-08-24 12:30:00,22.28,22.3,22.27,22.29,203600.0,12.4989,12.5101,12.4932,12.5045,203600.0
2006-08-24 12:40:00,22.29,22.29,22.27,22.27,153000.0,12.5045,12.5045,12.4932,12.4932,153000.0
2006-08-24 12:50:00,22.27,22.28,22.26,22.27,82400.0,12.4932,12.4989,12.4876,12.4932,82400.0
2006-08-24 13:00:00,22.26,22.27,22.25,22.25,79800.0,12.4876,12.4932,12.482,12.482,79800.0
2006-08-24 13:10:00,22.26,22.27,22.25,22.27,53000.0,12.4876,12.4932,12.482,12.4932,53000.0
2006-08-24 13:20:00,22.27,22.29,22.27,22.28,156400.0,12.4932,12.5045,12.4932,12.4989,156400.0
2006-08-24 13:30:00,22.28,22.3,22.28,22.3,110800.0,12.4989,12.5101,12.4989,12.5101,110800.0
2006-08-24 13:40:00,22.3,22.3,22.27,22.27,109000.0,12.5101,12.5101,12.4932,12.4932,109000.0
2006-08-24 13:50:00,22.27,22.28,22.26,22.27,105800.0,12.4932,12.4989,12.4876,12.4932,105800.0
2006-08-24 14:00:00,22.27,22.29,22.25,22.27,169000.0,12.4932,12.5045,12.482,12.4932,169000.0
2006-08-24 14:10:00,22.27,22.3,22.26,22.29,132000.0,12.4932,12.5101,12.4876,12.5045,132000.0
2006-08-24 14:20:00,22.29,22.3,22.28,22.29,93400.0,12.5045,12.5101,12.4989,12.5045,93400.0
2006-08-24 14:30:00,22.29,22.3,22.27,22.28,181000.0,12.5045,12.5101,12.4932,12.4989,181000.0
2006-08-24 14:40:00,22.28,22.28,22.25,22.26,211800.0,12.4989,12.4989,12.482,12.4876,211800.0
2006-08-24 14:50:00,22.25,22.28,22.25,22.28,175400.0,12.482,12.4989,12.482,12.4989,175400.0
2006-08-24 15:00:00,22.27,22.27,22.25,22.25,236000.0,12.4932,12.4932,12.482,12.482,236000.0
2006-08-24 15:10:00,22.25,22.25,22.23,22.24,364200.0,12.482,12.482,12.4708,12.4764,364200.0
2006-08-24 15:20:00,22.24,22.24,22.22,22.24,355000.0,12.4764,12.4764,12.4652,12.4764,355000.0
2006-08-24 15:30:00,22.23,22.27,22.23,22.27,345200.0,12.4708,12.4932,12.4708,12.4932,345200.0
2006-08-24 15:40:00,22.27,22.27,22.23,22.24,255600.0,12.4932,12.4932,12.4708,12.4764,255600.0
2006-08-24 15:50:00,22.23,22.26,22.23,22.25,356200.0,12.4708,12.4876,12.4708,12.482,356200.0
2006-08-25 09:30:00,22.23,22.25,22.18,22.22,292400.0,12.4708,12.482,12.4428,12.4652,292400.0
2006-08-25 09:40:00,22.21,22.24,22.2,22.21,112600.0,12.4596,12.4764,12.454,12.4596,112600.0
2006-08-25 09:50:00,22.21,22.23,22.18,22.22,200400.0,12.4596,12.4708,12.4428,12.4652,200400.0
2006-08-25 10:00:00,22.22,22.25,22.22,22.23,204800.0,12.4652,12.482,12.4652,12.4708,204800.0
2006-08-25 10:10:00,22.23,22.27,22.22,22.25,176600.0,12.4708,12.4932,12.4652,12.482,176600.0
2006-08-25 10:20:00,22.25,22.28,22.25,22.27,173000.0,12.482,12.4989,12.482,12.4932,173000.0
2006-08-25 10:30:00,22.27,22.27,22.22,22.24,199600.0,12.4932,12.4932,12.4652,12.4764,199600.0
2006-08-25 10:40:00,22.24,22.24,22.18,22.18,284400.0,12.4764,12.4764,12.4428,12.4428,284400.0
2006-08-25 10:50:00,22.18,22.23,22.18,22.22,78200.0,12.4428,12.4708,12.4428,12.4652,78200.0
2006-08-25 11:00:00,22.23,22.23,22.21,22.22,88600.0,12.4708,12.4708,12.4596,12.4652,88600.0
2006-08-25 11:10:00,22.22,22.23,22.21,22.22,67400.0,12.4652,12.4708,12.4596,12.4652,67400.0
2006-08-25 11:20:00,22.22,22.25,22.22,22.25,153800.0,12.4652,12.482,12.4652,12.482,153800.0
2006-08-25 11:30:00,22.25,22.26,22.24,22.25,137600.0,12.482,12.4876,12.4764,12.482,137600.0
2006-08-25 11:40:00,22.26,22.27,22.25,22.27,201600.0,12.4876,12.4932,12.482,12.4932,201600.0
2006-08-25 11:50:00,22.27,22.3,22.27,22.3,151000.0,12.4932,12.5101,12.4932,12.5101,151000.0
2006-08-25 12:00:00,22.3,22.31,22.29,22.3,136800.0,12.5101,12.5157,12.5045,12.5101,136800.0
2006-08-25 12:10:00,22.3,22.3,22.26,22.28,114400.0,12.5101,12.5101,12.4876,12.4989,114400.0
2006-08-25 12:20:00,22.28,22.28,22.28,22.28,52800.0,12.4989,12.4989,12.4989,12.4989,52800.0
2006-08-25 12:30:00,22.27,22.29,22.27,22.28,77600.0,12.4932,12.5045,12.4932,12.4989,77600.0
2006-08-25 12:40:00,22.28,22.29,22.26,22.26,52800.0,12.4989,12.5045,12.4876,12.4876,52800.0
2006-08-25 12:50:00,22.27,22.29,22.25,22.28,51600.0,12.4932,12.5045,12.482,12.4989,51600.0
2006-08-25 13:00:00,22.28,22.29,22.28,22.28,77600.0,12.4989,12.5045,12.4989,12.4989,77600.0
2006-08-25 13:10:00,22.28,22.3,22.28,22.29,59600.0,12.4989,12.5101,12.4989,12.5045,59600.0
2006-08-25 13:20:00,22.29,22.3,22.29,22.3,69800.0,12.5045,12.5101,12.5045,12.5101,69800.0
2006-08-25 13:30:00,22.3,22.31,22.3,22.31,82400.0,12.5101,12.5157,12.5101,12.5157,82400.0
2006-08-25 13:40:00,22.31,22.31,22.29,22.3,74200.0,12.5157,12.5157,12.5045,12.5101,74200.0
2006-08-25 13:50:00,22.3,22.3,22.28,22.28,60200.0,12.5101,12.5101,12.4989,12.4989,60200.0
2006-08-25 14:00:00,22.29,22.29,22.28,22.28,106600.0,12.5045,12.5045,12.4989,12.4989,106600.0
2006-08-25 14:10:00,22.28,22.29,22.27,22.28,100600.0,12.4989,12.5045,12.4932,12.4989,100600.0
2006-08-25 14:20:00,22.28,22.28,22.27,22.28,71800.0,12.4989,12.4989,12.4932,12.4989,71800.0
2006-08-25 14:30:00,22.28,22.28,22.27,22.27,93600.0,12.4989,12.4989,12.4932,12.4932,93600.0
2006-08-25 14:40:00,22.27,22.28,22.25,22.28,137600.0,12.4932,12.4989,12.482,12.4989,137600.0
2006-08-25 14:50:00,22.27,22.28,22.25,22.26,93600.0,12.4932,12.4989,12.482,12.4876,93600.0
2006-08-25 15:00:00,22.27,22.28,22.25,22.25,75000.0,12.4932,12.4989,12.482,12.482,75000.0
2006-08-25 15:10:00,22.25,22.27,22.25,22.25,83200.0,12.482,12.4932,12.482,12.482,83200.0
2006-08-25 15:20:00,22.26,22.28,22.25,22.26,111200.0,12.4876,12.4989,12.482,12.4876,111200.0
2006-08-25 15:30:00,22.26,22.28,22.25,22.25,136600.0,12.4876,12.4989,12.482,12.482,136600.0
2006-08-25 15:40:00,22.25,22.27,22.24,22.25,168200.0,12.482,12.4932,12.4764,12.482,168200.0
2006-08-25 15:50:00,22.25,22.27,22.25,22.25,261400.0,12.482,12.4932,12.482,12.482,261400.0
2006-08-28 09:30:00,22.26,22.31,22.24,22.25,296800.0,12.4876,12.5157,12.4764,12.482,296800.0
2006-08-28 09:40:00,22.24,22.25,22.23,22.25,120400.0,12.4764,12.482,12.4708,12.482,120400.0
2006-08-28 09:50:00,22.25,22.29,22.24,22.27,219400.0,12.482,12.5045,12.4764,12.4932,219400.0
2006-08-28 10:00:00,22.27,22.28,22.23,22.23,118000.0,12.4932,12.4989,12.4708,12.4708,118000.0
2006-08-28 10:10:00,22.23,22.24,22.18,22.18,197600.0,12.4708,12.4764,12.4428,12.4428,197600.0
2006-08-28 10:20:00,22.18,22.23,22.18,22.22,335000.0,12.4428,12.4708,12.4428,12.4652,335000.0
2006-08-28 10:30:00,22.22,22.32,22.22,22.32,176600.0,12.4652,12.5213,12.4652,12.5213,176600.0
2006-08-28 10:40:00,22.31,22.34,22.3,22.32,199400.0,12.5157,12.5325,12.5101,12.5213,199400.0
2006-08-28 10:50:00,22.32,22.34,22.31,22.33,161200.0,12.5213,12.5325,12.5157,12.5269,161200.0
2006-08-28 11:00:00,22.33,22.34,22.31,22.32,136200.0,12.5269,12.5325,12.5157,12.5213,136200.0
2006-08-28 11:10:00,22.32,22.34,22.32,22.34,83000.0,12.5213,12.5325,12.5213,12.5325,83000.0
2006-08-28 11:20:00,22.34,22.36,22.31,22.35,154200.0,12.5325,12.5437,12.5157,12.5381,154200.0
2006-08-28 11:30:00,22.35,22.36,22.34,22.36,128400.0,12.5381,12.5437,12.5325,12.5437,128400.0
2006-08-28 11:40:00,22.36,22.37,22.34,22.36,226600.0,12.5437,12.5493,12.5325,12.5437,226600.0
2006-08-28 11:50:00,22.35,22.39,22.34,22.37,311000.0,12.5381,12.5606,12.5325,12.5493,311000.0
2006-08-28 12:00:00,22.37,22.4,22.36,22.38,164800.0,12.5493,12.5662,12.5437,12.555,164800.0
2006-08-28 12:10:00,22.39,22.4,22.36,22.39,487200.0,12.5606,12.5662,12.5437,12.5606,487200.0
2006-08-28 12:20:00,22.39,22.4,22.37,22.37,174200.0,12.5606,12.5662,12.5493,12.5493,174200.0
2006-08-28 12:30:00,22.36,22.4,22.36,22.39,69800.0,12.5437,12.5662,12.5437,12.5606,69800.0
2006-08-28 12:40:00,22.39,22.42,22.37,22.41,87800.0,12.5606,12.5774,12.5493,12.5718,87800.0
2006-08-28 12:50:00,22.41,22.42,22.39,22.39,177800.0,12.5718,12.5774,12.5606,12.5606,177800.0
2006-08-28 13:00:00,22.39,22.42,22.38,22.42,155800.0,12.5606,12.5774,12.555,12.5774,155800.0
2006-08-28 13:10:00,22.42,22.45,22.42,22.44,240600.0,12.5774,12.5942,12.5774,12.5886,240600.0
2006-08-28 13:20:00,22.44,22.44,22.43,22.43,82400.0,12.5886,12.5886,12.583,12.583,82400.0
2006-08-28 13:30:00,22.43,22.46,22.43,22.46,118800.0,12.583,12.5998,12.583,12.5998,118800.0
2006-08-28 13:40:00,22.45,22.47,22.45,22.46,166400.0,12.5942,12.6054,12.5942,12.5998,166400.0
2006-08-28 13:50:00,22.46,22.48,22.45,22.48,205000.0,12.5998,12.6111,12.5942,12.6111,205000.0
2006-08-28 14:00:00,22.48,22.49,22.46,22.47,249000.0,12.6111,12.6167,12.5998,12.6054,249000.0
2006-08-28 14:10:00,22.47,22.48,22.45,22.46,278200.0,12.6054,12.6111,12.5942,12.5998,278200.0
2006-08-28 14:20:00,22.46,22.46,22.43,22.44,181800.0,12.5998,12.5998,12.583,12.5886,181800.0
2006-08-28 14:30:00,22.43,22.45,22.42,22.42,102600.0,12.583,12.5942,12.5774,12.5774,102600.0
2006-08-28 14:40:00,22.42,22.43,22.4,22.4,92000.0,12.5774,12.583,12.5662,12.5662,92000.0
2006-08-28 14:50:00,22.4,22.43,22.4,22.43,142200.0,12.5662,12.583,12.5662,12.583,142200.0
2006-08-28 15:00:00,22.43,22.43,22.41,22.42,195600.0,12.583,12.583,12.5718,12.5774,195600.0
2006-08-28 15:10:00,22.42,22.42,22.38,22.38,234200.0,12.5774,12.5774,12.555,12.555,234200.0
2006-08-28 15:20:00,22.39,22.4,22.37,22.39,170800.0,12.5606,12.5662,12.5493,12.5606,170800.0
2006-08-28 15:30:00,22.39,22.4,22.36,22.36,205200.0,12.5606,12.5662,12.5437,12.5437,205200.0
2006-08-28 15:40:00,22.37,22.37,22.33,22.35,259800.0,12.5493,12.5493,12.5269,12.5381,259800.0
2006-08-28 15:50:00,22.35,22.38,22.35,22.36,348000.0,12.5381,12.555,12.5381,12.5437,348000.0
2006-08-29 09:30:00,22.34,22.4,22.33,22.38,474600.0,12.5325,12.5662,12.5269,12.555,474600.0
2006-08-29 09:40:00,22.38,22.4,22.37,22.39,212000.0,12.555,12.5662,12.5493,12.5606,212000.0
2006-08-29 09:50:00,22.38,22.39,22.36,22.38,488400.0,12.555,12.5606,12.5437,12.555,488400.0
2006-08-29 10:00:00,22.39,22.42,22.37,22.38,605800.0,12.5606,12.5774,12.5493,12.555,605800.0
2006-08-29 10:10:00,22.38,22.4,22.36,22.38,355600.0,12.555,12.5662,12.5437,12.555,355600.0
2006-08-29 10:20:00,22.38,22.39,22.37,22.38,217400.0,12.555,12.5606,12.5493,12.555,217400.0
2006-08-29 10:30:00,22.38,22.4,22.35,22.38,469800.0,12.555,12.5662,12.5381,12.555,469800.0
2006-08-29 10:40:00,22.38,22.39,22.38,22.38,143800.0,12.555,12.5606,12.555,12.555,143800.0
2006-08-29 10:50:00,22.38,22.4,22.38,22.39,161800.0,12.555,12.5662,12.555,12.5606,161800.0
2006-08-29 11:00:00,22.4,22.46,22.39,22.45,216600.0,12.5662,12.5998,12.5606,12.5942,216600.0
2006-08-29 11:10:00,22.45,22.49,22.45,22.47,620000.0,12.5942,12.6167,12.5942,12.6054,620000.0
2006-08-29 11:20:00,22.47,22.47,22.43,22.43,282000.0,12.6054,12.6054,12.583,12.583,282000.0
2006-08-29 11:30:00,22.43,22.43,22.42,22.43,159000.0,12.583,12.583,12.5774,12.583,159000.0
2006-08-29 11:40:00,22.43,22.45,22.43,22.43,302800.0,12.583,12.5942,12.583,12.583,302800.0
2006-08-29 11:50:00,22.43,22.44,22.42,22.42,84400.0,12.583,12.5886,12.5774,12.5774,84400.0
2006-08-29 12:00:00,22.43,22.44,22.42,22.43,119400.0,12.583,12.5886,12.5774,12.583,119400.0
2006-08-29 12:10:00,22.42,22.43,22.42,22.42,171600.0,12.5774,12.583,12.5774,12.5774,171600.0
2006-08-29 12:20:00,22.42,22.43,22.42,22.42,131400.0,12.5774,12.583,12.5774,12.5774,131400.0
2006-08-29 12:30:00,22.42,22.43,22.42,22.43,81400.0,12.5774,12.583,12.5774,12.583,81400.0
2006-08-29 12:40:00,22.42,22.43,22.39,22.4,102800.0,12.5774,12.583,12.5606,12.5662,102800.0
2006-08-29 12:50:00,22.4,22.41,22.38,22.4,151800.0,12.5662,12.5718,12.555,12.5662,151800.0
2006-08-29 13:00:00,22.4,22.44,22.4,22.43,272200.0,12.5662,12.5886,12.5662,12.583,272200.0
2006-08-29 13:10:00,22.43,22.45,22.43,22.43,154400.0,12.583,12.5942,12.583,12.583,154400.0
2006-08-29 13:20:00,22.43,22.45,22.43,22.45,138000.0,12.583,12.5942,12.583,12.5942,138000.0
2006-08-29 13:30:00,22.45,22.45,22.45,22.45,113400.0,12.5942,12.5942,12.5942,12.5942,113400.0
2006-08-29 13:40:00,22.45,22.49,22.45,22.49,381200.0,12.5942,12.6167,12.5942,12.6167,381200.0
2006-08-29 13:50:00,22.48,22.49,22.45,22.46,173200.0,12.6111,12.6167,12.5942,12.5998,173200.0
2006-08-29 14:00:00,22.46,22.49,22.43,22.47,352000.0,12.5998,12.6167,12.583,12.6054,352000.0
2006-08-29 14:10:00,22.48,22.49,22.45,22.49,154600.0,12.6111,12.6167,12.5942,12.6167,154600.0
2006-08-29 14:20:00,22.49,22.5,22.48,22.5,144400.0,12.6167,12.6223,12.6111,12.6223,144400.0
2006-08-29 14:30:00,22.49,22.5,22.49,22.5,223800.0,12.6167,12.6223,12.6167,12.6223,223800.0
2006-08-29 14:40:00,22.5,22.5,22.49,22.5,940200.0,12.6223,12.6223,12.6167,12.6223,940200.0
2006-08-29 14:50:00,22.5,22.51,22.49,22.5,309400.0,12.6223,12.6279,12.6167,12.6223,309400.0
2006-08-29 15:00:00,22.5,22.53,22.49,22.53,311800.0,12.6223,12.6391,12.6167,12.6391,311800.0
2006-08-29 15:10:00,22.52,22.53,22.51,22.53,268600.0,12.6335,12.6391,12.6279,12.6391,268600.0
2006-08-29 15:20:00,22.52,22.54,22.43,22.53,503600.0,12.6335,12.6447,12.583,12.6391,503600.0
2006-08-29 15:30:00,22.52,22.54,22.52,22.53,471400.0,12.6335,12.6447,12.6335,12.6391,471400.0
2006-08-29 15:40:00,22.54,22.57,22.53,22.56,1175400.0,12.6447,12.6615,12.6391,12.6559,1175400.0
2006-08-29 15:50:00,22.56,22.58,22.55,22.57,1322000.0,12.6559,12.6672,12.6503,12.6615,1322000.0
2006-08-30 09:30:00,22.61,22.63,22.58,22.61,712000.0,12.684,12.6952,12.6672,12.684,712000.0
2006-08-30 09:40:00,22.63,22.65,22.61,22.64,327000.0,12.6952,12.7064,12.684,12.7008,327000.0
2006-08-30 09:50:00,22.64,22.7,22.63,22.66,491200.0,12.7008,12.7345,12.6952,12.712,491200.0
2006-08-30 10:00:00,22.66,22.66,22.6,22.63,287800.0,12.712,12.712,12.6784,12.6952,287800.0
2006-08-30 10:10:00,22.62,22.62,22.58,22.6,164800.0,12.6896,12.6896,12.6672,12.6784,164800.0
2006-08-30 10:20:00,22.6,22.61,22.57,22.59,230200.0,12.6784,12.684,12.6615,12.6728,230200.0
2006-08-30 10:30:00,22.58,22.6,22.56,22.58,241600.0,12.6672,12.6784,12.6559,12.6672,241600.0
2006-08-30 10:40:00,22.58,22.61,22.58,22.58,212000.0,12.6672,12.684,12.6672,12.6672,212000.0
2006-08-30 10:50:00,22.59,22.6,22.54,22.55,327600.0,12.6728,12.6784,12.6447,12.6503,327600.0
2006-08-30 11:00:00,22.55,22.56,22.54,22.54,155800.0,12.6503,12.6559,12.6447,12.6447,155800.0
2006-08-30 11:10:00,22.54,22.55,22.5,22.52,431800.0,12.6447,12.6503,12.6223,12.6335,431800.0
2006-08-30 11:20:00,22.52,22.55,22.51,22.53,286800.0,12.6335,12.6503,12.6279,12.6391,286800.0
2006-08-30 11:30:00,22.54,22.55,22.5,22.52,280000.0,12.6447,12.6503,12.6223,12.6335,280000.0
2006-08-30 11:40:00,22.51,22.53,22.51,22.51,174800.0,12.6279,12.6391,12.6279,12.6279,174800.0
2006-08-30 11:50:00,22.5,22.52,22.5,22.51,267800.0,12.6223,12.6335,12.6223,12.6279,267800.0
2006-08-30 12:00:00,22.52,22.52,22.49,22.5,278400.0,12.6335,12.6335,12.6167,12.6223,278400.0
2006-08-30 12:10:00,22.5,22.5,22.49,22.5,111800.0,12.6223,12.6223,12.6167,12.6223,111800.0
2006-08-30 12:20:00,22.5,22.5,22.5,22.5,81000.0,12.6223,12.6223,12.6223,12.6223,81000.0
2006-08-30 12:30:00,22.5,22.52,22.5,22.52,96600.0,12.6223,12.6335,12.6223,12.6335,96600.0
2006-08-30 12:40:00,22.52,22.55,22.51,22.54,146200.0,12.6335,12.6503,12.6279,12.6447,146200.0
2006-08-30 12:50:00,22.54,22.54,22.52,22.53,201800.0,12.6447,12.6447,12.6335,12.6391,201800.0
2006-08-30 13:00:00,22.52,22.55,22.52,22.54,149000.0,12.6335,12.6503,12.6335,12.6447,149000.0
2006-08-30 13:10:00,22.55,22.55,22.5,22.5,92800.0,12.6503,12.6503,12.6223,12.6223,92800.0
2006-08-30 13:20:00,22.5,22.51,22.5,22.5,138400.0,12.6223,12.6279,12.6223,12.6223,138400.0
2006-08-30 13:30:00,22.5,22.51,22.5,22.5,166400.0,12.6223,12.6279,12.6223,12.6223,166400.0
2006-08-30 13:40:00,22.5,22.53,22.5,22.52,190200.0,12.6223,12.6391,12.6223,12.6335,190200.0
2006-08-30 13:50:00,22.52,22.52,22.5,22.5,93600.0,12.6335,12.6335,12.6223,12.6223,93600.0
2006-08-30 14:00:00,22.5,22.5,22.5,22.5,81200.0,12.6223,12.6223,12.6223,12.6223,81200.0
2006-08-30 14:10:00,22.5,22.5,22.5,22.5,50600.0,12.6223,12.6223,12.6223,12.6223,50600.0
2006-08-30 14:20:00,22.5,22.5,22.5,22.5,94600.0,12.6223,12.6223,12.6223,12.6223,94600.0
2006-08-30 14:30:00,22.5,22.51,22.49,22.5,309200.0,12.6223,12.6279,12.6167,12.6223,309200.0
2006-08-30 14:40:00,22.5,22.5,22.47,22.47,272800.0,12.6223,12.6223,12.6054,12.6054,272800.0
2006-08-30 14:50:00,22.47,22.49,22.47,22.48,216800.0,12.6054,12.6167,12.6054,12.6111,216800.0
2006-08-30 15:00:00,22.48,22.49,22.47,22.49,528600.0,12.6111,12.6167,12.6054,12.6167,528600.0
2006-08-30 15:10:00,22.49,22.49,22.47,22.48,312400.0,12.6167,12.6167,12.6054,12.6111,312400.0
2006-08-30 15:20:00,22.48,22.49,22.48,22.48,272800.0,12.6111,12.6167,12.6111,12.6111,272800.0
2006-08-30 15:30:00,22.48,22.52,22.48,22.52,372400.0,12.6111,12.6335,12.6111,12.6335,372400.0
2006-08-30 15:40:00,22.52,22.53,22.5,22.5,354600.0,12.6335,12.6391,12.6223,12.6223,354600.0
2006-08-30 15:50:00,22.5,22.5,22.47,22.48,520400.0,12.6223,12.6223,12.6054,12.6111,520400.0
2006-08-31 09:30:00,22.56,22.57,22.49,22.55,420600.0,12.6559,12.6615,12.6167,12.6503,420600.0
2006-08-31 09:40:00,22.55,22.57,22.5,22.52,153000.0,12.6503,12.6615,12.6223,12.6335,153000.0
2006-08-31 09:50:00,22.52,22.52,22.49,22.5,260200.0,12.6335,12.6335,12.6167,12.6223,260200.0
2006-08-31 10:00:00,22.5,22.53,22.49,22.5,220000.0,12.6223,12.6391,12.6167,12.6223,220000.0
2006-08-31 10:10:00,22.5,22.53,22.49,22.51,192200.0,12.6223,12.6391,12.6167,12.6279,192200.0
2006-08-31 10:20:00,22.5,22.52,22.5,22.5,67200.0,12.6223,12.6335,12.6223,12.6223,67200.0
2006-08-31 10:30:00,22.5,22.5,22.47,22.48,217800.0,12.6223,12.6223,12.6054,12.6111,217800.0
2006-08-31 10:40:00,22.48,22.49,22.46,22.47,110800.0,12.6111,12.6167,12.5998,12.6054,110800.0
2006-08-31 10:50:00,22.47,22.5,22.47,22.5,191800.0,12.6054,12.6223,12.6054,12.6223,191800.0
2006-08-31 11:00:00,22.5,22.51,22.49,22.5,238400.0,12.6223,12.6279,12.6167,12.6223,238400.0
2006-08-31 11:10:00,22.5,22.5,22.47,22.48,76400.0,12.6223,12.6223,12.6054,12.6111,76400.0
2006-08-31 11:20:00,22.48,22.49,22.46,22.48,99000.0,12.6111,12.6167,12.5998,12.6111,99000.0
2006-08-31 11:30:00,22.48,22.5,22.47,22.48,118800.0,12.6111,12.6223,12.6054,12.6111,118800.0
2006-08-31 11:40:00,22.49,22.51,22.48,22.51,150800.0,12.6167,12.6279,12.6111,12.6279,150800.0
2006-08-31 11:50:00,22.51,22.53,22.5,22.5,177400.0,12.6279,12.6391,12.6223,12.6223,177400.0
2006-08-31 12:00:00,22.5,22.52,22.49,22.51,180200.0,12.6223,12.6335,12.6167,12.6279,180200.0
2006-08-31 12:10:00,22.51,22.51,22.49,22.49,40200.0,12.6279,12.6279,12.6167,12.6167,40200.0
2006-08-31 12:20:00,22.49,22.49,22.48,22.48,40200.0,12.6167,12.6167,12.6111,12.6111,40200.0
2006-08-31 12:30:00,22.48,22.5,22.47,22.48,131000.0,12.6111,12.6223,12.6054,12.6111,131000.0
2006-08-31 12:40:00,22.48,22.5,22.47,22.49,47600.0,12.6111,12.6223,12.6054,12.6167,47600.0
2006-08-31 12:50:00,22.5,22.5,22.48,22.5,163000.0,12.6223,12.6223,12.6111,12.6223,163000.0
2006-08-31 13:00:00,22.49,22.5,22.49,22.5,108800.0,12.6167,12.6223,12.6167,12.6223,108800.0
2006-08-31 13:10:00,22.5,22.5,22.5,22.5,36600.0,12.6223,12.6223,12.6223,12.6223,36600.0
2006-08-31 13:20:00,22.5,22.5,22.5,22.5,71400.0,12.6223,12.6223,12.6223,12.6223,71400.0
2006-08-31 13:30:00,22.5,22.5,22.49,22.49,50200.0,12.6223,12.6223,12.6167,12.6167,50200.0
2006-08-31 13:40:00,22.49,22.49,22.46,22.47,68800.0,12.6167,12.6167,12.5998,12.6054,68800.0
2006-08-31 13:50:00,22.46,22.47,22.44,22.45,159000.0,12.5998,12.6054,12.5886,12.5942,159000.0
2006-08-31 14:00:00,22.45,22.46,22.45,22.45,79800.0,12.5942,12.5998,12.5942,12.5942,79800.0
2006-08-31 14:10:00,22.45,22.46,22.43,22.45,90800.0,12.5942,12.5998,12.583,12.5942,90800.0
2006-08-31 14:20:00,22.45,22.46,22.45,22.46,61200.0,12.5942,12.5998,12.5942,12.5998,61200.0
2006-08-31 14:30:00,22.46,22.47,22.46,22.47,145600.0,12.5998,12.6054,12.5998,12.6054,145600.0
2006-08-31 14:40:00,22.47,22.47,22.46,22.46,104000.0,12.6054,12.6054,12.5998,12.5998,104000.0
2006-08-31 14:50:00,22.47,22.47,22.46,22.46,119200.0,12.6054,12.6054,12.5998,12.5998,119200.0
2006-08-31 15:00:00,22.47,22.47,22.46,22.47,142800.0,12.6054,12.6054,12.5998,12.6054,142800.0
2006-08-31 15:10:00,22.47,22.48,22.46,22.48,228800.0,12.6054,12.6111,12.5998,12.6111,228800.0
2006-08-31 15:20:00,22.48,22.48,22.47,22.47,291600.0,12.6111,12.6111,12.6054,12.6054,291600.0
2006-08-31 15:30:00,22.47,22.48,22.43,22.45,229600.0,12.6054,12.6111,12.583,12.5942,229600.0
2006-08-31 15:40:00,22.45,22.45,22.42,22.42,368800.0,12.5942,12.5942,12.5774,12.5774,368800.0
2006-08-31 15:50:00,22.42,22.44,22.41,22.41,620200.0,12.5774,12.5886,12.5718,12.5718,620200.0
2006-09-01 09:30:00,22.49,22.5,22.43,22.46,591000.0,12.6167,12.6223,12.583,12.5998,591000.0
2006-09-01 09:40:00,22.47,22.49,22.44,22.47,144200.0,12.6054,12.6167,12.5886,12.6054,144200.0
2006-09-01 09:50:00,22.48,22.5,22.45,22.49,96400.0,12.6111,12.6223,12.5942,12.6167,96400.0
2006-09-01 10:00:00,22.49,22.49,22.45,22.48,107200.0,12.6167,12.6167,12.5942,12.6111,107200.0
2006-09-01 10:10:00,22.48,22.49,22.45,22.46,297600.0,12.6111,12.6167,12.5942,12.5998,297600.0
2006-09-01 10:20:00,22.46,22.47,22.45,22.47,90200.0,12.5998,12.6054,12.5942,12.6054,90200.0
2006-09-01 10:30:00,22.46,22.47,22.45,22.46,81600.0,12.5998,12.6054,12.5942,12.5998,81600.0
2006-09-01 10:40:00,22.46,22.5,22.44,22.48,213600.0,12.5998,12.6223,12.5886,12.6111,213600.0
2006-09-01 10:50:00,22.48,22.49,22.44,22.45,169800.0,12.6111,12.6167,12.5886,12.5942,169800.0
2006-09-01 11:00:00,22.45,22.48,22.45,22.47,222200.0,12.5942,12.6111,12.5942,12.6054,222200.0
2006-09-01 11:10:00,22.47,22.49,22.46,22.47,129800.0,12.6054,12.6167,12.5998,12.6054,129800.0
2006-09-01 11:20:00,22.47,22.49,22.45,22.48,80800.0,12.6054,12.6167,12.5942,12.6111,80800.0
2006-09-01 11:30:00,22.48,22.5,22.48,22.5,224800.0,12.6111,12.6223,12.6111,12.6223,224800.0
2006-09-01 11:40:00,22.5,22.5,22.49,22.49,249600.0,12.6223,12.6223,12.6167,12.6167,249600.0
2006-09-01 11:50:00,22.49,22.51,22.49,22.51,72400.0,12.6167,12.6279,12.6167,12.6279,72400.0
2006-09-01 12:00:00,22.5,22.51,22.49,22.49,58600.0,12.6223,12.6279,12.6167,12.6167,58600.0
2006-09-01 12:10:00,22.49,22.5,22.48,22.49,82000.0,12.6167,12.6223,12.6111,12.6167,82000.0
2006-09-01 12:20:00,22.49,22.5,22.49,22.5,138800.0,12.6167,12.6223,12.6167,12.6223,138800.0
2006-09-01 12:30:00,22.5,22.52,22.49,22.5,108200.0,12.6223,12.6335,12.6167,12.6223,108200.0
2006-09-01 12:40:00,22.5,22.54,22.5,22.51,187400.0,12.6223,12.6447,12.6223,12.6279,187400.0
2006-09-01 12:50:00,22.51,22.52,22.5,22.52,104800.0,12.6279,12.6335,12.6223,12.6335,104800.0
2006-09-01 13:00:00,22.52,22.54,22.52,22.53,155600.0,12.6335,12.6447,12.6335,12.6391,155600.0
2006-09-01 13:10:00,22.52,22.52,22.5,22.5,201200.0,12.6335,12.6335,12.6223,12.6223,201200.0
2006-09-01 13:20:00,22.5,22.53,22.49,22.53,275600.0,12.6223,12.6391,12.6167,12.6391,275600.0
2006-09-01 13:30:00,22.53,22.53,22.48,22.49,127600.0,12.6391,12.6391,12.6111,12.6167,127600.0
2006-09-01 13:40:00,22.49,22.5,22.47,22.48,390200.0,12.6167,12.6223,12.6054,12.6111,390200.0
2006-09-01 13:50:00,22.48,22.48,22.44,22.45,144600.0,12.6111,12.6111,12.5886,12.5942,144600.0
2006-09-01 14:00:00,22.45,22.49,22.45,22.48,121000.0,12.5942,12.6167,12.5942,12.6111,121000.0
2006-09-01 14:10:00,22.47,22.52,22.47,22.5,294200.0,12.6054,12.6335,12.6054,12.6223,294200.0
2006-09-01 14:20:00,22.5,22.52,22.5,22.5,126200.0,12.6223,12.6335,12.6223,12.6223,126200.0
2006-09-01 14:30:00,22.5,22.53,22.5,22.52,256800.0,12.6223,12.6391,12.6223,12.6335,256800.0
2006-09-01 14:40:00,22.53,22.55,22.52,22.55,157400.0,12.6391,12.6503,12.6335,12.6503,157400.0
2006-09-01 14:50:00,22.55,22.56,22.54,22.55,166000.0,12.6503,12.6559,12.6447,12.6503,166000.0
2006-09-01 15:00:00,22.55,22.56,22.55,22.55,99400.0,12.6503,12.6559,12.6503,12.6503,99400.0
2006-09-01 15:10:00,22.55,22.56,22.54,22.56,103000.0,12.6503,12.6559,12.6447,12.6559,103000.0
2006-09-01 15:20:00,22.56,22.56,22.55,22.55,116200.0,12.6559,12.6559,12.6503,12.6503,116200.0
2006-09-01 15:30:00,22.56,22.57,22.54,22.54,223200.0,12.6559,12.6615,12.6447,12.6447,223200.0
2006-09-01 15:40:00,22.54,22.54,22.52,22.52,220600.0,12.6447,12.6447,12.6335,12.6335,220600.0
2006-09-01 15:50:00,22.52,22.55,22.5,22.55,495200.0,12.6335,12.6503,12.6223,12.6503,495200.0
2006-09-05 09:30:00,22.5,22.53,22.46,22.48,319200.0,12.6223,12.6391,12.5998,12.6111,319200.0
2006-09-05 09:40:00,22.48,22.49,22.43,22.47,161600.0,12.6111,12.6167,12.583,12.6054,161600.0
2006-09-05 09:50:00,22.47,22.48,22.43,22.44,243600.0,12.6054,12.6111,12.583,12.5886,243600.0
2006-09-05 10:00:00,22.43,22.45,22.42,22.43,186000.0,12.583,12.5942,12.5774,12.583,186000.0
2006-09-05 10:10:00,22.42,22.43,22.41,22.42,153400.0,12.5774,12.583,12.5718,12.5774,153400.0
2006-09-05 10:20:00,22.42,22.43,22.41,22.43,145200.0,12.5774,12.583,12.5718,12.583,145200.0
2006-09-05 10:30:00,22.43,22.47,22.42,22.45,140800.0,12.583,12.6054,12.5774,12.5942,140800.0
2006-09-05 10:40:00,22.45,22.46,22.43,22.46,137200.0,12.5942,12.5998,12.583,12.5998,137200.0
2006-09-05 10:50:00,22.45,22.46,22.44,22.45,133800.0,12.5942,12.5998,12.5886,12.5942,133800.0
2006-09-05 11:00:00,22.45,22.46,22.43,22.45,93400.0,12.5942,12.5998,12.583,12.5942,93400.0
2006-09-05 11:10:00,22.44,22.48,22.43,22.44,185400.0,12.5886,12.6111,12.583,12.5886,185400.0
2006-09-05 11:20:00,22.44,22.47,22.43,22.45,121200.0,12.5886,12.6054,12.583,12.5942,121200.0
2006-09-05 11:30:00,22.45,22.5,22.44,22.49,147000.0,12.5942,12.6223,12.5886,12.6167,147000.0
2006-09-05 11:40:00,22.5,22.5,22.48,22.5,253200.0,12.6223,12.6223,12.6111,12.6223,253200.0
2006-09-05 11:50:00,22.5,22.53,22.5,22.52,208800.0,12.6223,12.6391,12.6223,12.6335,208800.0
2006-09-05 12:00:00,22.52,22.52,22.48,22.49,269600.0,12.6335,12.6335,12.6111,12.6167,269600.0
2006-09-05 12:10:00,22.49,22.5,22.47,22.48,145800.0,12.6167,12.6223,12.6054,12.6111,145800.0
2006-09-05 12:20:00,22.48,22.49,22.48,22.49,122000.0,12.6111,12.6167,12.6111,12.6167,122000.0
2006-09-05 12:30:00,22.49,22.5,22.48,22.48,276400.0,12.6167,12.6223,12.6111,12.6111,276400.0
2006-09-05 12:40:00,22.48,22.49,22.47,22.47,164600.0,12.6111,12.6167,12.6054,12.6054,164600.0
2006-09-05 12:50:00,22.47,22.49,22.47,22.49,220600.0,12.6054,12.6167,12.6054,12.6167,220600.0
2006-09-05 13:00:00,22.49,22.49,22.48,22.48,243400.0,12.6167,12.6167,12.6111,12.6111,243400.0
2006-09-05 13:10:00,22.48,22.49,22.48,22.49,106000.0,12.6111,12.6167,12.6111,12.6167,106000.0
2006-09-05 13:20:00,22.49,22.49,22.48,22.49,147800.0,12.6167,12.6167,12.6111,12.6167,147800.0
2006-09-05 13:30:00,22.49,22.49,22.46,22.47,203400.0,12.6167,12.6167,12.5998,12.6054,203400.0
2006-09-05 13:40:00,22.46,22.47,22.46,22.47,195600.0,12.5998,12.6054,12.5998,12.6054,195600.0
2006-09-05 13:50:00,22.47,22.47,22.45,22.47,202000.0,12.6054,12.6054,12.5942,12.6054,202000.0
2006-09-05 14:00:00,22.47,22.49,22.47,22.48,163400.0,12.6054,12.6167,12.6054,12.6111,163400.0
2006-09-05 14:10:00,22.48,22.54,22.48,22.54,249200.0,12.6111,12.6447,12.6111,12.6447,249200.0
2006-09-05 14:20:00,22.53,22.54,22.47,22.47,147400.0,12.6391,12.6447,12.6054,12.6054,147400.0
2006-09-05 14:30:00,22.47,22.48,22.46,22.47,152600.0,12.6054,12.6111,12.5998,12.6054,152600.0
2006-09-05 14:40:00,22.47,22.5,22.47,22.47,121000.0,12.6054,12.6223,12.6054,12.6054,121000.0
2006-09-05 14:50:00,22.47,22.48,22.44,22.45,138800.0,12.6054,12.6111,12.5886,12.5942,138800.0
2006-09-05 15:00:00,22.45,22.45,22.43,22.43,137600.0,12.5942,12.5942,12.583,12.583,137600.0
2006-09-05 15:10:00,22.43,22.44,22.43,22.43,147400.0,12.583,12.5886,12.583,12.583,147400.0
2006-09-05 15:20:00,22.44,22.47,22.43,22.44,253200.0,12.5886,12.6054,12.583,12.5886,253200.0
2006-09-05 15:30:00,22.44,22.48,22.44,22.47,152800.0,12.5886,12.6111,12.5886,12.6054,152800.0
2006-09-05 15:40:00,22.48,22.5,22.47,22.49,199400.0,12.6111,12.6223,12.6054,12.6167,199400.0
2006-09-05 15:50:00,22.49,22.51,22.47,22.49,799000.0,12.6167,12.6279,12.6054,12.6167,799000.0
2006-09-06 09:30:00,22.31,22.41,22.3,22.41,538600.0,12.5157,12.5718,12.5101,12.5718,538600.0
2006-09-06 09:40:00,22.41,22.42,22.38,22.41,253600.0,12.5718,12.5774,12.555,12.5718,253600.0
2006-09-06 09:50:00,22.41,22.43,22.38,22.41,288200.0,12.5718,12.583,12.555,12.5718,288200.0
2006-09-06 10:00:00,22.42,22.43,22.39,22.41,190000.0,12.5774,12.583,12.5606,12.5718,190000.0
2006-09-06 10:10:00,22.41,22.41,22.37,22.38,368800.0,12.5718,12.5718,12.5493,12.555,368800.0
2006-09-06 10:20:00,22.39,22.4,22.38,22.39,213600.0,12.5606,12.5662,12.555,12.5606,213600.0
2006-09-06 10:30:00,22.39,22.4,22.36,22.39,189600.0,12.5606,12.5662,12.5437,12.5606,189600.0
2006-09-06 10:40:00,22.39,22.39,22.38,22.38,250800.0,12.5606,12.5606,12.555,12.555,250800.0
2006-09-06 10:50:00,22.38,22.39,22.38,22.38,105600.0,12.555,12.5606,12.555,12.555,105600.0
2006-09-06 11:00:00,22.38,22.38,22.36,22.38,209200.0,12.555,12.555,12.5437,12.555,209200.0
2006-09-06 11:10:00,22.38,22.41,22.38,22.4,243800.0,12.555,12.5718,12.555,12.5662,243800.0
2006-09-06 11:20:00,22.4,22.41,22.39,22.39,80800.0,12.5662,12.5718,12.5606,12.5606,80800.0
2006-09-06 11:30:00,22.39,22.4,22.36,22.37,295400.0,12.5606,12.5662,12.5437,12.5493,295400.0
2006-09-06 11:40:00,22.37,22.37,22.35,22.36,223000.0,12.5493,12.5493,12.5381,12.5437,223000.0
2006-09-06 11:50:00,22.36,22.36,22.35,22.35,220200.0,12.5437,12.5437,12.5381,12.5381,220200.0
2006-09-06 12:00:00,22.35,22.36,22.34,22.35,194000.0,12.5381,12.5437,12.5325,12.5381,194000.0
2006-09-06 12:10:00,22.35,22.35,22.34,22.34,137000.0,12.5381,12.5381,12.5325,12.5325,137000.0
2006-09-06 12:20:00,22.34,22.34,22.32,22.34,149600.0,12.5325,12.5325,12.5213,12.5325,149600.0
2006-09-06 12:30:00,22.34,22.38,22.34,22.38,191000.0,12.5325,12.555,12.5325,12.555,191000.0
2006-09-06 12:40:00,22.38,22.42,22.38,22.41,107000.0,12.555,12.5774,12.555,12.5718,107000.0
2006-09-06 12:50:00,22.41,22.42,22.41,22.41,102600.0,12.5718,12.5774,12.5718,12.5718,102600.0
2006-09-06 13:00:00,22.42,22.42,22.4,22.4,111800.0,12.5774,12.5774,12.5662,12.5662,111800.0
2006-09-06 13:10:00,22.4,22.42,22.39,22.39,53600.0,12.5662,12.5774,12.5606,12.5606,53600.0
2006-09-06 13:20:00,22.39,22.39,22.38,22.39,55800.0,12.5606,12.5606,12.555,12.5606,55800.0
2006-09-06 13:30:00,22.38,22.4,22.38,22.4,141600.0,12.555,12.5662,12.555,12.5662,141600.0
2006-09-06 13:40:00,22.39,22.41,22.39,22.4,116000.0,12.5606,12.5718,12.5606,12.5662,116000.0
2006-09-06 13:50:00,22.39,22.4,22.35,22.35,105000.0,12.5606,12.5662,12.5381,12.5381,105000.0
2006-09-06 14:00:00,22.36,22.36,22.33,22.33,176600.0,12.5437,12.5437,12.5269,12.5269,176600.0
2006-09-06 14:10:00,22.34,22.34,22.31,22.31,280800.0,12.5325,12.5325,12.5157,12.5157,280800.0
2006-09-06 14:20:00,22.31,22.32,22.31,22.31,180200.0,12.5157,12.5213,12.5157,12.5157,180200.0
2006-09-06 14:30:00,22.31,22.32,22.29,22.3,285600.0,12.5157,12.5213,12.5045,12.5101,285600.0
2006-09-06 14:40:00,22.3,22.3,22.28,22.29,279600.0,12.5101,12.5101,12.4989,12.5045,279600.0
2006-09-06 14:50:00,22.29,22.3,22.26,22.27,569000.0,12.5045,12.5101,12.4876,12.4932,569000.0
2006-09-06 15:00:00,22.26,22.28,22.25,22.27,341200.0,12.4876,12.4989,12.482,12.4932,341200.0
2006-09-06 15:10:00,22.27,22.31,22.25,22.3,545400.0,12.4932,12.5157,12.482,12.5101,545400.0
2006-09-06 15:20:00,22.3,22.33,22.29,22.32,252000.0,12.5101,12.5269,12.5045,12.5213,252000.0
2006-09-06 15:30:00,22.32,22.35,22.31,22.35,277800.0,12.5213,12.5381,12.5157,12.5381,277800.0
2006-09-06 15:40:00,22.34,22.38,22.34,22.37,369800.0,12.5325,12.555,12.5325,12.5493,369800.0
2006-09-06 15:50:00,22.36,22.37,22.35,22.36,432000.0,12.5437,12.5493,12.5381,12.5437,432000.0
2006-09-07 09:30:00,22.33,22.34,22.3,22.33,281200.0,12.5269,12.5325,12.5101,12.5269,281200.0
2006-09-07 09:40:00,22.33,22.35,22.25,22.25,404000.0,12.5269,12.5381,12.482,12.482,404000.0
2006-09-07 09:50:00,22.25,22.34,22.25,22.33,307800.0,12.482,12.5325,12.482,12.5269,307800.0
2006-09-07 10:00:00,22.33,22.33,22.28,22.3,214800.0,12.5269,12.5269,12.4989,12.5101,214800.0
2006-09-07 10:10:00,22.3,22.31,22.25,22.27,286000.0,12.5101,12.5157,12.482,12.4932,286000.0
2006-09-07 10:20:00,22.27,22.27,22.24,22.25,253400.0,12.4932,12.4932,12.4764,12.482,253400.0
2006-09-07 10:30:00,22.25,22.28,22.24,22.26,169200.0,12.482,12.4989,12.4764,12.4876,169200.0
2006-09-07 10:40:00,22.26,22.27,22.23,22.23,306800.0,12.4876,12.4932,12.4708,12.4708,306800.0
2006-09-07 10:50:00,22.24,22.29,22.24,22.28,240600.0,12.4764,12.5045,12.4764,12.4989,240600.0
2006-09-07 11:00:00,22.28,22.3,22.27,22.28,252400.0,12.4989,12.5101,12.4932,12.4989,252400.0
2006-09-07 11:10:00,22.28,22.3,22.25,22.25,262200.0,12.4989,12.5101,12.482,12.482,262200.0
2006-09-07 11:20:00,22.26,22.28,22.25,22.26,95800.0,12.4876,12.4989,12.482,12.4876,95800.0
2006-09-07 11:30:00,22.25,22.25,22.21,22.24,376000.0,12.482,12.482,12.4596,12.4764,376000.0
2006-09-07 11:40:00,22.24,22.25,22.21,22.22,335200.0,12.4764,12.482,12.4596,12.4652,335200.0
2006-09-07 11:50:00,22.21,22.24,22.18,22.24,389000.0,12.4596,12.4764,12.4428,12.4764,389000.0
2006-09-07 12:00:00,22.24,22.24,22.22,22.23,177600.0,12.4764,12.4764,12.4652,12.4708,177600.0
2006-09-07 12:10:00,22.23,22.23,22.21,22.22,170600.0,12.4708,12.4708,12.4596,12.4652,170600.0
2006-09-07 12:20:00,22.22,22.24,22.22,22.24,132600.0,12.4652,12.4764,12.4652,12.4764,132600.0
2006-09-07 12:30:00,22.24,22.25,22.24,22.24,120000.0,12.4764,12.482,12.4764,12.4764,120000.0
2006-09-07 12:40:00,22.25,22.25,22.24,22.25,92800.0,12.482,12.482,12.4764,12.482,92800.0
2006-09-07 12:50:00,22.25,22.25,22.23,22.24,102800.0,12.482,12.482,12.4708,12.4764,102800.0
2006-09-07 13:00:00,22.24,22.25,22.24,22.25,163200.0,12.4764,12.482,12.4764,12.482,163200.0
2006-09-07 13:10:00,22.25,22.26,22.25,22.25,117600.0,12.482,12.4876,12.482,12.482,117600.0
2006-09-07 13:20:00,22.25,22.25,22.25,22.25,57800.0,12.482,12.482,12.482,12.482,57800.0
2006-09-07 13:30:00,22.25,22.27,22.25,22.25,165400.0,12.482,12.4932,12.482,12.482,165400.0
2006-09-07 13:40:00,22.25,22.3,22.25,22.29,165400.0,12.482,12.5101,12.482,12.5045,165400.0
2006-09-07 13:50:00,22.29,22.29,22.25,22.25,168600.0,12.5045,12.5045,12.482,12.482,168600.0
2006-09-07 14:00:00,22.25,22.25,22.24,22.24,132600.0,12.482,12.482,12.4764,12.4764,132600.0
2006-09-07 14:10:00,22.25,22.25,22.22,22.22,126800.0,12.482,12.482,12.4652,12.4652,126800.0
2006-09-07 14:20:00,22.22,22.24,22.22,22.23,101000.0,12.4652,12.4764,12.4652,12.4708,101000.0
2006-09-07 14:30:00,22.23,22.25,22.23,22.23,133800.0,12.4708,12.482,12.4708,12.4708,133800.0
2006-09-07 14:40:00,22.23,22.24,22.21,22.23,161000.0,12.4708,12.4764,12.4596,12.4708,161000.0
2006-09-07 14:50:00,22.23,22.24,22.22,22.23,164400.0,12.4708,12.4764,12.4652,12.4708,164400.0
2006-09-07 15:00:00,22.22,22.24,22.22,22.23,162800.0,12.4652,12.4764,12.4652,12.4708,162800.0
2006-09-07 15:10:00,22.23,22.25,22.23,22.24,147800.0,12.4708,12.482,12.4708,12.4764,147800.0
2006-09-07 15:20:00,22.24,22.29,22.24,22.28,172200.0,12.4764,12.5045,12.4764,12.4989,172200.0
2006-09-07 15:30:00,22.28,22.28,22.22,22.23,499800.0,12.4989,12.4989,12.4652,12.4708,499800.0
2006-09-07 15:40:00,22.23,22.25,22.23,22.25,284000.0,12.4708,12.482,12.4708,12.482,284000.0
2006-09-07 15:50:00,22.25,22.27,22.25,22.25,559600.0,12.482,12.4932,12.482,12.482,559600.0
2006-09-08 09:30:00,22.22,22.3,22.22,22.3,398800.0,12.4652,12.5101,12.4652,12.5101,398800.0
2006-09-08 09:40:00,22.3,22.3,22.26,22.28,308800.0,12.5101,12.5101,12.4876,12.4989,308800.0
2006-09-08 09:50:00,22.28,22.3,22.28,22.28,381800.0,12.4989,12.5101,12.4989,12.4989,381800.0
2006-09-08 10:00:00,22.28,22.29,22.25,22.25,404400.0,12.4989,12.5045,12.482,12.482,404400.0
2006-09-08 10:10:00,22.25,22.25,22.23,22.24,212600.0,12.482,12.482,12.4708,12.4764,212600.0
2006-09-08 10:20:00,22.24,22.26,22.22,22.25,170800.0,12.4764,12.4876,12.4652,12.482,170800.0
2006-09-08 10:30:00,22.25,22.26,22.24,22.26,118000.0,12.482,12.4876,12.4764,12.4876,118000.0
2006-09-08 10:40:00,22.26,22.28,22.25,22.28,97000.0,12.4876,12.4989,12.482,12.4989,97000.0
2006-09-08 10:50:00,22.27,22.28,22.27,22.27,111200.0,12.4932,12.4989,12.4932,12.4932,111200.0
2006-09-08 11:00:00,22.28,22.29,22.26,22.28,111600.0,12.4989,12.5045,12.4876,12.4989,111600.0
2006-09-08 11:10:00,22.28,22.28,22.27,22.27,102600.0,12.4989,12.4989,12.4932,12.4932,102600.0
2006-09-08 11:20:00,22.28,22.28,22.23,22.23,204600.0,12.4989,12.4989,12.4708,12.4708,204600.0
2006-09-08 11:30:00,22.23,22.23,22.21,22.21,170200.0,12.4708,12.4708,12.4596,12.4596,170200.0
2006-09-08 11:40:00,22.21,22.22,22.19,22.2,250000.0,12.4596,12.4652,12.4484,12.454,250000.0
2006-09-08 11:50:00,22.2,22.2,22.17,22.18,354600.0,12.454,12.454,12.4371,12.4428,354600.0
2006-09-08 12:00:00,22.18,22.18,22.17,22.18,252600.0,12.4428,12.4428,12.4371,12.4428,252600.0
2006-09-08 12:10:00,22.18,22.18,22.16,22.17,101200.0,12.4428,12.4428,12.4315,12.4371,101200.0
2006-09-08 12:20:00,22.18,22.18,22.17,22.18,84200.0,12.4428,12.4428,12.4371,12.4428,84200.0
2006-09-08 12:30:00,22.18,22.21,22.18,22.2,139200.0,12.4428,12.4596,12.4428,12.454,139200.0
2006-09-08 12:40:00,22.2,22.22,22.2,22.2,111200.0,12.454,12.4652,12.454,12.454,111200.0
2006-09-08 12:50:00,22.2,22.21,22.2,22.2,56200.0,12.454,12.4596,12.454,12.454,56200.0
2006-09-08 13:00:00,22.2,22.2,22.18,22.2,119200.0,12.454,12.454,12.4428,12.454,119200.0
2006-09-08 13:10:00,22.2,22.21,22.2,22.2,132800.0,12.454,12.4596,12.454,12.454,132800.0
2006-09-08 13:20:00,22.2,22.21,22.19,22.2,132200.0,12.454,12.4596,12.4484,12.454,132200.0
2006-09-08 13:30:00,22.2,22.22,22.2,22.2,142200.0,12.454,12.4652,12.454,12.454,142200.0
2006-09-08 13:40:00,22.2,22.23,22.2,22.22,158000.0,12.454,12.4708,12.454,12.4652,158000.0
2006-09-08 13:50:00,22.22,22.25,22.21,22.25,122800.0,12.4652,12.482,12.4596,12.482,122800.0
2006-09-08 14:00:00,22.25,22.25,22.24,22.25,111400.0,12.482,12.482,12.4764,12.482,111400.0
2006-09-08 14:10:00,22.25,22.27,22.25,22.25,133600.0,12.482,12.4932,12.482,12.482,133600.0
2006-09-08 14:20:00,22.25,22.27,22.25,22.26,133400.0,12.482,12.4932,12.482,12.4876,133400.0
2006-09-08 14:30:00,22.26,22.28,22.25,22.28,126400.0,12.4876,12.4989,12.482,12.4989,126400.0
2006-09-08 14:40:00,22.28,22.31,22.27,22.3,178400.0,12.4989,12.5157,12.4932,12.5101,178400.0
2006-09-08 14:50:00,22.31,22.31,22.29,22.29,313000.0,12.5157,12.5157,12.5045,12.5045,313000.0
2006-09-08 15:00:00,22.29,22.33,22.29,22.32,265000.0,12.5045,12.5269,12.5045,12.5213,265000.0
2006-09-08 15:10:00,22.32,22.34,22.31,22.31,346000.0,12.5213,12.5325,12.5157,12.5157,346000.0
2006-09-08 15:20:00,22.31,22.32,22.3,22.31,169600.0,12.5157,12.5213,12.5101,12.5157,169600.0
2006-09-08 15:30:00,22.31,22.32,22.28,22.29,503200.0,12.5157,12.5213,12.4989,12.5045,503200.0
2006-09-08 15:40:00,22.29,22.31,22.28,22.3,361400.0,12.5045,12.5157,12.4989,12.5101,361400.0
2006-09-08 15:50:00,22.3,22.31,22.28,22.3,443200.0,12.5101,12.5157,12.4989,12.5101,443200.0
2006-09-11 09:30:00,22.15,22.3,22.15,22.29,273200.0,12.4259,12.5101,12.4259,12.5045,273200.0
2006-09-11 09:40:00,22.28,22.3,22.26,22.3,207800.0,12.4989,12.5101,12.4876,12.5101,207800.0
2006-09-11 09:50:00,22.29,22.39,22.27,22.38,311600.0,12.5045,12.5606,12.4932,12.555,311600.0
2006-09-11 10:00:00,22.39,22.43,22.37,22.41,355600.0,12.5606,12.583,12.5493,12.5718,355600.0
2006-09-11 10:10:00,22.41,22.43,22.36,22.36,231400.0,12.5718,12.583,12.5437,12.5437,231400.0
2006-09-11 10:20:00,22.36,22.38,22.34,22.34,234000.0,12.5437,12.555,12.5325,12.5325,234000.0
2006-09-11 10:30:00,22.34,22.34,22.25,22.26,471600.0,12.5325,12.5325,12.482,12.4876,471600.0
2006-09-11 10:40:00,22.26,22.27,22.22,22.25,192600.0,12.4876,12.4932,12.4652,12.482,192600.0
2006-09-11 10:50:00,22.24,22.28,22.24,22.28,194000.0,12.4764,12.4989,12.4764,12.4989,194000.0
2006-09-11 11:00:00,22.28,22.29,22.28,22.29,102400.0,12.4989,12.5045,12.4989,12.5045,102400.0
2006-09-11 11:10:00,22.29,22.36,22.28,22.35,164400.0,12.5045,12.5437,12.4989,12.5381,164400.0
2006-09-11 11:20:00,22.35,22.36,22.31,22.35,202400.0,12.5381,12.5437,12.5157,12.5381,202400.0
2006-09-11 11:30:00,22.35,22.35,22.32,22.32,109600.0,12.5381,12.5381,12.5213,12.5213,109600.0
2006-09-11 11:40:00,22.32,22.32,22.28,22.28,126000.0,12.5213,12.5213,12.4989,12.4989,126000.0
2006-09-11 11:50:00,22.29,22.3,22.26,22.3,156000.0,12.5045,12.5101,12.4876,12.5101,156000.0
2006-09-11 12:00:00,22.3,22.34,22.29,22.32,149200.0,12.5101,12.5325,12.5045,12.5213,149200.0
2006-09-11 12:10:00,22.33,22.37,22.32,22.36,203800.0,12.5269,12.5493,12.5213,12.5437,203800.0
2006-09-11 12:20:00,22.36,22.36,22.33,22.35,133200.0,12.5437,12.5437,12.5269,12.5381,133200.0
2006-09-11 12:30:00,22.35,22.37,22.33,22.34,123600.0,12.5381,12.5493,12.5269,12.5325,123600.0
2006-09-11 12:40:00,22.34,22.34,22.31,22.33,89200.0,12.5325,12.5325,12.5157,12.5269,89200.0
2006-09-11 12:50:00,22.33,22.34,22.31,22.33,104200.0,12.5269,12.5325,12.5157,12.5269,104200.0
2006-09-11 13:00:00,22.33,22.34,22.32,22.32,150200.0,12.5269,12.5325,12.5213,12.5213,150200.0
2006-09-11 13:10:00,22.32,22.33,22.3,22.32,158600.0,12.5213,12.5269,12.5101,12.5213,158600.0
2006-09-11 13:20:00,22.32,22.35,22.31,22.35,302000.0,12.5213,12.5381,12.5157,12.5381,302000.0
2006-09-11 13:30:00,22.35,22.36,22.32,22.33,175600.0,12.5381,12.5437,12.5213,12.5269,175600.0
2006-09-11 13:40:00,22.34,22.35,22.3,22.3,85000.0,12.5325,12.5381,12.5101,12.5101,85000.0
2006-09-11 13:50:00,22.31,22.32,22.3,22.3,84400.0,12.5157,12.5213,12.5101,12.5101,84400.0
2006-09-11 14:00:00,22.31,22.33,22.3,22.33,93200.0,12.5157,12.5269,12.5101,12.5269,93200.0
2006-09-11 14:10:00,22.34,22.36,22.33,22.34,120600.0,12.5325,12.5437,12.5269,12.5325,120600.0
2006-09-11 14:20:00,22.34,22.34,22.31,22.31,109000.0,12.5325,12.5325,12.5157,12.5157,109000.0
2006-09-11 14:30:00,22.31,22.33,22.31,22.31,90600.0,12.5157,12.5269,12.5157,12.5157,90600.0
2006-09-11 14:40:00,22.31,22.33,22.29,22.29,111000.0,12.5157,12.5269,12.5045,12.5045,111000.0
2006-09-11 14:50:00,22.3,22.3,22.29,22.29,204600.0,12.5101,12.5101,12.5045,12.5045,204600.0
2006-09-11 15:00:00,22.29,22.3,22.28,22.29,166400.0,12.5045,12.5101,12.4989,12.5045,166400.0
2006-09-11 15:10:00,22.29,22.31,22.28,22.3,273000.0,12.5045,12.5157,12.4989,12.5101,273000.0
2006-09-11 15:20:00,22.3,22.31,22.28,22.29,198800.0,12.5101,12.5157,12.4989,12.5045,198800.0
2006-09-11 15:30:00,22.29,22.3,22.28,22.29,262600.0,12.5045,12.5101,12.4989,12.5045,262600.0
2006-09-11 15:40:00,22.29,22.29,22.26,22.28,363400.0,12.5045,12.5045,12.4876,12.4989,363400.0
2006-09-11 15:50:00,22.27,22.3,22.25,22.25,700600.0,12.4932,12.5101,12.482,12.482,700600.0
2006-09-12 09:30:00,22.24,22.33,22.24,22.3,550200.0,12.4764,12.5269,12.4764,12.5101,550200.0
2006-09-12 09:40:00,22.3,22.31,22.26,22.27,314600.0,12.5101,12.5157,12.4876,12.4932,314600.0
2006-09-12 09:50:00,22.27,22.29,22.26,22.27,235600.0,12.4932,12.5045,12.4876,12.4932,235600.0
2006-09-12 10:00:00,22.28,22.31,22.26,22.31,363400.0,12.4989,12.5157,12.4876,12.5157,363400.0
2006-09-12 10:10:00,22.31,22.31,22.25,22.26,307600.0,12.5157,12.5157,12.482,12.4876,307600.0
2006-09-12 10:20:00,22.27,22.33,22.25,22.32,257800.0,12.4932,12.5269,12.482,12.5213,257800.0
2006-09-12 10:30:00,22.31,22.32,22.29,22.3,251200.0,12.5157,12.5213,12.5045,12.5101,251200.0
2006-09-12 10:40:00,22.29,22.32,22.26,22.27,284200.0,12.5045,12.5213,12.4876,12.4932,284200.0
2006-09-12 10:50:00,22.27,22.29,22.25,22.29,209200.0,12.4932,12.5045,12.482,12.5045,209200.0
2006-09-12 11:00:00,22.29,22.35,22.29,22.35,455400.0,12.5045,12.5381,12.5045,12.5381,455400.0
2006-09-12 11:10:00,22.35,22.36,22.34,22.36,186400.0,12.5381,12.5437,12.5325,12.5437,186400.0
2006-09-12 11:20:00,22.36,22.39,22.35,22.38,130800.0,12.5437,12.5606,12.5381,12.555,130800.0
2006-09-12 11:30:00,22.38,22.42,22.38,22.41,277800.0,12.555,12.5774,12.555,12.5718,277800.0
2006-09-12 11:40:00,22.41,22.41,22.38,22.4,250600.0,12.5718,12.5718,12.555,12.5662,250600.0
2006-09-12 11:50:00,22.4,22.42,22.4,22.4,239200.0,12.5662,12.5774,12.5662,12.5662,239200.0
2006-09-12 12:00:00,22.39,22.41,22.38,22.4,135400.0,12.5606,12.5718,12.555,12.5662,135400.0
2006-09-12 12:10:00,22.4,22.4,22.38,22.39,123800.0,12.5662,12.5662,12.555,12.5606,123800.0
2006-09-12 12:20:00,22.39,22.4,22.38,22.38,58800.0,12.5606,12.5662,12.555,12.555,58800.0
2006-09-12 12:30:00,22.38,22.39,22.36,22.38,93200.0,12.555,12.5606,12.5437,12.555,93200.0
2006-09-12 12:40:00,22.38,22.4,22.36,22.4,136800.0,12.555,12.5662,12.5437,12.5662,136800.0
2006-09-12 12:50:00,22.4,22.42,22.4,22.41,150600.0,12.5662,12.5774,12.5662,12.5718,150600.0
2006-09-12 13:00:00,22.41,22.42,22.41,22.42,174600.0,12.5718,12.5774,12.5718,12.5774,174600.0
2006-09-12 13:10:00,22.42,22.43,22.41,22.42,124200.0,12.5774,12.583,12.5718,12.5774,124200.0
2006-09-12 13:20:00,22.41,22.42,22.4,22.4,57200.0,12.5718,12.5774,12.5662,12.5662,57200.0
2006-09-12 13:30:00,22.4,22.42,22.39,22.41,147400.0,12.5662,12.5774,12.5606,12.5718,147400.0
2006-09-12 13:40:00,22.4,22.45,22.4,22.45,200600.0,12.5662,12.5942,12.5662,12.5942,200600.0
2006-09-12 13:50:00,22.44,22.45,22.43,22.43,160800.0,12.5886,12.5942,12.583,12.583,160800.0
2006-09-12 14:00:00,22.43,22.44,22.42,22.43,112600.0,12.583,12.5886,12.5774,12.583,112600.0
2006-09-12 14:10:00,22.43,22.43,22.42,22.43,129800.0,12.583,12.583,12.5774,12.583,129800.0
2006-09-12 14:20:00,22.43,22.43,22.43,22.43,103000.0,12.583,12.583,12.583,12.583,103000.0
2006-09-12 14:30:00,22.43,22.45,22.43,22.44,152200.0,12.583,12.5942,12.583,12.5886,152200.0
2006-09-12 14:40:00,22.43,22.45,22.43,22.43,115600.0,12.583,12.5942,12.583,12.583,115600.0
2006-09-12 14:50:00,22.43,22.46,22.43,22.45,208600.0,12.583,12.5998,12.583,12.5942,208600.0
2006-09-12 15:00:00,22.45,22.49,22.45,22.48,309800.0,12.5942,12.6167,12.5942,12.6111,309800.0
2006-09-12 15:10:00,22.48,22.48,22.42,22.43,374000.0,12.6111,12.6111,12.5774,12.583,374000.0
2006-09-12 15:20:00,22.42,22.43,22.42,22.43,194200.0,12.5774,12.583,12.5774,12.583,194200.0
2006-09-12 15:30:00,22.43,22.44,22.4,22.41,272200.0,12.583,12.5886,12.5662,12.5718,272200.0
2006-09-12 15:40:00,22.41,22.42,22.39,22.39,536600.0,12.5718,12.5774,12.5606,12.5606,536600.0
2006-09-12 15:50:00,22.39,22.41,22.38,22.4,685200.0,12.5606,12.5718,12.555,12.5662,685200.0
2006-09-13 09:30:00,22.39,22.39,22.25,22.31,372800.0,12.6478,12.6478,12.5688,12.6027,372800.0
2006-09-13 09:40:00,22.31,22.31,22.27,22.27,263200.0,12.6027,12.6027,12.5801,12.5801,263200.0
2006-09-13 09:50:00,22.27,22.32,22.25,22.31,159600.0,12.5801,12.6083,12.5688,12.6027,159600.0
2006-09-13 10:00:00,22.31,22.35,22.26,22.26,298200.0,12.6027,12.6253,12.5744,12.5744,298200.0
2006-09-13 10:10:00,22.27,22.3,22.24,22.3,205000.0,12.5801,12.597,12.5631,12.597,205000.0
2006-09-13 10:20:00,22.3,22.33,22.3,22.31,116600.0,12.597,12.614,12.597,12.6027,116600.0
2006-09-13 10:30:00,22.32,22.32,22.26,22.26,195000.0,12.6083,12.6083,12.5744,12.5744,195000.0
2006-09-13 10:40:00,22.26,22.31,22.26,22.3,233600.0,12.5744,12.6027,12.5744,12.597,233600.0
2006-09-13 10:50:00,22.3,22.3,22.23,22.26,177400.0,12.597,12.597,12.5575,12.5744,177400.0
2006-09-13 11:00:00,22.25,22.29,22.25,22.25,180400.0,12.5688,12.5914,12.5688,12.5688,180400.0
2006-09-13 11:10:00,22.25,22.27,22.25,22.25,143000.0,12.5688,12.5801,12.5688,12.5688,143000.0
2006-09-13 11:20:00,22.25,22.29,22.25,22.29,211600.0,12.5688,12.5914,12.5688,12.5914,211600.0
2006-09-13 11:30:00,22.3,22.3,22.28,22.28,223400.0,12.597,12.597,12.5857,12.5857,223400.0
2006-09-13 11:40:00,22.29,22.3,22.28,22.28,167000.0,12.5914,12.597,12.5857,12.5857,167000.0
2006-09-13 11:50:00,22.28,22.28,22.23,22.27,190400.0,12.5857,12.5857,12.5575,12.5801,190400.0
2006-09-13 12:00:00,22.26,22.26,22.23,22.23,159000.0,12.5744,12.5744,12.5575,12.5575,159000.0
2006-09-13 12:10:00,22.23,22.27,22.23,22.26,163400.0,12.5575,12.5801,12.5575,12.5744,163400.0
2006-09-13 12:20:00,22.27,22.3,22.27,22.3,128600.0,12.5801,12.597,12.5801,12.597,128600.0
2006-09-13 12:30:00,22.3,22.33,22.3,22.32,117400.0,12.597,12.614,12.597,12.6083,117400.0
2006-09-13 12:40:00,22.31,22.32,22.28,22.28,104400.0,12.6027,12.6083,12.5857,12.5857,104400.0
2006-09-13 12:50:00,22.28,22.29,22.27,22.29,88000.0,12.5857,12.5914,12.5801,12.5914,88000.0
2006-09-13 13:00:00,22.29,22.33,22.29,22.3,202000.0,12.5914,12.614,12.5914,12.597,202000.0
2006-09-13 13:10:00,22.3,22.3,22.28,22.29,190200.0,12.597,12.597,12.5857,12.5914,190200.0
2006-09-13 13:20:00,22.29,22.31,22.28,22.3,107800.0,12.5914,12.6027,12.5857,12.597,107800.0
2006-09-13 13:30:00,22.3,22.31,22.28,22.28,78800.0,12.597,12.6027,12.5857,12.5857,78800.0
2006-09-13 13:40:00,22.29,22.3,22.28,22.3,66800.0,12.5914,12.597,12.5857,12.597,66800.0
2006-09-13 13:50:00,22.3,22.3,22.28,22.3,99200.0,12.597,12.597,12.5857,12.597,99200.0
2006-09-13 14:00:00,22.3,22.32,22.29,22.31,134000.0,12.597,12.6083,12.5914,12.6027,134000.0
2006-09-13 14:10:00,22.31,22.31,22.29,22.31,126800.0,12.6027,12.6027,12.5914,12.6027,126800.0
2006-09-13 14:20:00,22.31,22.32,22.29,22.32,214600.0,12.6027,12.6083,12.5914,12.6083,214600.0
2006-09-13 14:30:00,22.31,22.36,22.31,22.35,438800.0,12.6027,12.6309,12.6027,12.6253,438800.0
2006-09-13 14:40:00,22.35,22.35,22.33,22.33,162200.0,12.6253,12.6253,12.614,12.614,162200.0
2006-09-13 14:50:00,22.33,22.34,22.32,22.34,135000.0,12.614,12.6196,12.6083,12.6196,135000.0
2006-09-13 15:00:00,22.34,22.34,22.28,22.28,201600.0,12.6196,12.6196,12.5857,12.5857,201600.0
2006-09-13 15:10:00,22.28,22.28,22.26,22.26,180000.0,12.5857,12.5857,12.5744,12.5744,180000.0
2006-09-13 15:20:00,22.26,22.3,22.26,22.3,257600.0,12.5744,12.597,12.5744,12.597,257600.0
2006-09-13 15:30:00,22.29,22.3,22.28,22.29,187400.0,12.5914,12.597,12.5857,12.5914,187400.0
2006-09-13 15:40:00,22.29,22.31,22.27,22.31,269200.0,12.5914,12.6027,12.5801,12.6027,269200.0
2006-09-13 15:50:00,22.3,22.33,22.3,22.32,469000.0,12.597,12.614,12.597,12.6083,469000.0
2006-09-14 09:30:00,22.21,22.3,22.21,22.29,462000.0,12.5462,12.597,12.5462,12.5914,462000.0
2006-09-14 09:40:00,22.3,22.31,22.25,22.28,257600.0,12.597,12.6027,12.5688,12.5857,257600.0
2006-09-14 09:50:00,22.28,22.31,22.25,22.3,273600.0,12.5857,12.6027,12.5688,12.597,273600.0
2006-09-14 10:00:00,22.29,22.29,22.25,22.26,136200.0,12.5914,12.5914,12.5688,12.5744,136200.0
2006-09-14 10:10:00,22.27,22.27,22.25,22.27,126400.0,12.5801,12.5801,12.5688,12.5801,126400.0
2006-09-14 10:20:00,22.25,22.27,22.21,22.23,145800.0,12.5688,12.5801,12.5462,12.5575,145800.0
2006-09-14 10:30:00,22.23,22.25,22.21,22.24,118600.0,12.5575,12.5688,12.5462,12.5631,118600.0
2006-09-14 10:40:00,22.24,22.27,22.24,22.27,152400.0,12.5631,12.5801,12.5631,12.5801,152400.0
2006-09-14 10:50:00,22.27,22.33,22.26,22.3,225600.0,12.5801,12.614,12.5744,12.597,225600.0
2006-09-14 11:00:00,22.3,22.34,22.3,22.33,160400.0,12.597,12.6196,12.597,12.614,160400.0
2006-09-14 11:10:00,22.33,22.35,22.32,22.35,160000.0,12.614,12.6253,12.6083,12.6253,160000.0
2006-09-14 11:20:00,22.35,22.38,22.35,22.37,375000.0,12.6253,12.6422,12.6253,12.6365,375000.0
2006-09-14 11:30:00,22.36,22.37,22.36,22.36,116200.0,12.6309,12.6365,12.6309,12.6309,116200.0
2006-09-14 11:40:00,22.36,22.36,22.34,22.35,75000.0,12.6309,12.6309,12.6196,12.6253,75000.0
2006-09-14 11:50:00,22.35,22.36,22.34,22.34,81400.0,12.6253,12.6309,12.6196,12.6196,81400.0
2006-09-14 12:00:00,22.34,22.34,22.31,22.31,104400.0,12.6196,12.6196,12.6027,12.6027,104400.0
2006-09-14 12:10:00,22.31,22.34,22.31,22.34,142600.0,12.6027,12.6196,12.6027,12.6196,142600.0
2006-09-14 12:20:00,22.33,22.34,22.33,22.34,34400.0,12.614,12.6196,12.614,12.6196,34400.0
2006-09-14 12:30:00,22.33,22.35,22.33,22.35,101000.0,12.614,12.6253,12.614,12.6253,101000.0
2006-09-14 12:40:00,22.35,22.35,22.32,22.34,142400.0,12.6253,12.6253,12.6083,12.6196,142400.0
2006-09-14 12:50:00,22.34,22.34,22.33,22.34,86800.0,12.6196,12.6196,12.614,12.6196,86800.0
2006-09-14 13:00:00,22.34,22.34,22.32,22.32,83200.0,12.6196,12.6196,12.6083,12.6083,83200.0
2006-09-14 13:10:00,22.32,22.35,22.32,22.33,46400.0,12.6083,12.6253,12.6083,12.614,46400.0
2006-09-14 13:20:00,22.33,22.35,22.33,22.33,32000.0,12.614,12.6253,12.614,12.614,32000.0
2006-09-14 13:30:00,22.34,22.35,22.33,22.33,66000.0,12.6196,12.6253,12.614,12.614,66000.0
2006-09-14 13:40:00,22.33,22.35,22.33,22.34,54000.0,12.614,12.6253,12.614,12.6196,54000.0
2006-09-14 13:50:00,22.34,22.36,22.34,22.36,92200.0,12.6196,12.6309,12.6196,12.6309,92200.0
2006-09-14 14:00:00,22.35,22.35,22.34,22.35,65000.0,12.6253,12.6253,12.6196,12.6253,65000.0
2006-09-14 14:10:00,22.34,22.35,22.33,22.35,145600.0,12.6196,12.6253,12.614,12.6253,145600.0
2006-09-14 14:20:00,22.34,22.36,22.34,22.35,180600.0,12.6196,12.6309,12.6196,12.6253,180600.0
2006-09-14 14:30:00,22.36,22.36,22.35,22.36,165400.0,12.6309,12.6309,12.6253,12.6309,165400.0
2006-09-14 14:40:00,22.36,22.37,22.35,22.36,245600.0,12.6309,12.6365,12.6253,12.6309,245600.0
2006-09-14 14:50:00,22.35,22.36,22.35,22.35,88200.0,12.6253,12.6309,12.6253,12.6253,88200.0
2006-09-14 15:00:00,22.35,22.36,22.35,22.36,99000.0,12.6253,12.6309,12.6253,12.6309,99000.0
2006-09-14 15:10:00,22.36,22.36,22.34,22.35,220000.0,12.6309,12.6309,12.6196,12.6253,220000.0
2006-09-14 15:20:00,22.34,22.36,22.31,22.31,465200.0,12.6196,12.6309,12.6027,12.6027,465200.0
2006-09-14 15:30:00,22.31,22.33,22.3,22.31,371800.0,12.6027,12.614,12.597,12.6027,371800.0
2006-09-14 15:40:00,22.3,22.31,22.29,22.29,168600.0,12.597,12.6027,12.5914,12.5914,168600.0
2006-09-14 15:50:00,22.29,22.31,22.28,22.3,393600.0,12.5914,12.6027,12.5857,12.597,393600.0
2006-09-15 09:30:00,22.35,22.36,22.29,22.31,4091600.0,12.6253,12.6309,12.5914,12.6027,4091600.0
2006-09-15 09:40:00,22.32,22.37,22.31,22.36,220000.0,12.6083,12.6365,12.6027,12.6309,220000.0
2006-09-15 09:50:00,22.36,22.36,22.31,22.34,160200.0,12.6309,12.6309,12.6027,12.6196,160200.0
2006-09-15 10:00:00,22.35,22.36,22.31,22.36,285600.0,12.6253,12.6309,12.6027,12.6309,285600.0
2006-09-15 10:10:00,22.36,22.41,22.36,22.4,406200.0,12.6309,12.6591,12.6309,12.6535,406200.0
2006-09-15 10:20:00,22.4,22.41,22.39,22.39,141800.0,12.6535,12.6591,12.6478,12.6478,141800.0
2006-09-15 10:30:00,22.4,22.42,22.35,22.41,291200.0,12.6535,12.6648,12.6253,12.6591,291200.0
2006-09-15 10:40:00,22.4,22.41,22.36,22.36,212600.0,12.6535,12.6591,12.6309,12.6309,212600.0
2006-09-15 10:50:00,22.36,22.38,22.34,22.35,261400.0,12.6309,12.6422,12.6196,12.6253,261400.0
2006-09-15 11:00:00,22.35,22.35,22.27,22.27,336000.0,12.6253,12.6253,12.5801,12.5801,336000.0
2006-09-15 11:10:00,22.27,22.28,22.25,22.25,413000.0,12.5801,12.5857,12.5688,12.5688,413000.0
2006-09-15 11:20:00,22.25,22.27,22.25,22.25,192400.0,12.5688,12.5801,12.5688,12.5688,192400.0
2006-09-15 11:30:00,22.25,22.28,22.25,22.27,150600.0,12.5688,12.5857,12.5688,12.5801,150600.0
2006-09-15 11:40:00,22.27,22.28,22.26,22.26,138400.0,12.5801,12.5857,12.5744,12.5744,138400.0
2006-09-15 11:50:00,22.27,22.36,22.26,22.36,357000.0,12.5801,12.6309,12.5744,12.6309,357000.0
2006-09-15 12:00:00,22.36,22.38,22.33,22.35,227600.0,12.6309,12.6422,12.614,12.6253,227600.0
2006-09-15 12:10:00,22.34,22.35,22.33,22.33,108000.0,12.6196,12.6253,12.614,12.614,108000.0
2006-09-15 12:20:00,22.33,22.34,22.31,22.31,126200.0,12.614,12.6196,12.6027,12.6027,126200.0
2006-09-15 12:30:00,22.31,22.32,22.28,22.29,109200.0,12.6027,12.6083,12.5857,12.5914,109200.0
2006-09-15 12:40:00,22.29,22.29,22.25,22.26,138400.0,12.5914,12.5914,12.5688,12.5744,138400.0
2006-09-15 12:50:00,22.27,22.27,22.24,22.24,264200.0,12.5801,12.5801,12.5631,12.5631,264200.0
2006-09-15 13:00:00,22.25,22.25,22.24,22.25,152400.0,12.5688,12.5688,12.5631,12.5688,152400.0
2006-09-15 13:10:00,22.25,22.26,22.25,22.25,89200.0,12.5688,12.5744,12.5688,12.5688,89200.0
2006-09-15 13:20:00,22.25,22.27,22.24,22.25,146200.0,12.5688,12.5801,12.5631,12.5688,146200.0
2006-09-15 13:30:00,22.25,22.26,22.25,22.25,143800.0,12.5688,12.5744,12.5688,12.5688,143800.0
2006-09-15 13:40:00,22.26,22.27,22.24,22.25,256600.0,12.5744,12.5801,12.5631,12.5688,256600.0
2006-09-15 13:50:00,22.25,22.28,22.25,22.28,163000.0,12.5688,12.5857,12.5688,12.5857,163000.0
2006-09-15 14:00:00,22.28,22.28,22.26,22.27,129800.0,12.5857,12.5857,12.5744,12.5801,129800.0
2006-09-15 14:10:00,22.28,22.3,22.27,22.28,153200.0,12.5857,12.597,12.5801,12.5857,153200.0
2006-09-15 14:20:00,22.28,22.28,22.24,22.25,250600.0,12.5857,12.5857,12.5631,12.5688,250600.0
2006-09-15 14:30:00,22.25,22.3,22.25,22.27,200800.0,12.5688,12.597,12.5688,12.5801,200800.0
2006-09-15 14:40:00,22.27,22.27,22.24,22.25,275800.0,12.5801,12.5801,12.5631,12.5688,275800.0
2006-09-15 14:50:00,22.25,22.28,22.24,22.28,188600.0,12.5688,12.5857,12.5631,12.5857,188600.0
2006-09-15 15:00:00,22.28,22.3,22.27,22.29,203400.0,12.5857,12.597,12.5801,12.5914,203400.0
2006-09-15 15:10:00,22.29,22.29,22.25,22.28,342600.0,12.5914,12.5914,12.5688,12.5857,342600.0
2006-09-15 15:20:00,22.28,22.3,22.26,22.27,361200.0,12.5857,12.597,12.5744,12.5801,361200.0
2006-09-15 15:30:00,22.28,22.3,22.27,22.29,439200.0,12.5857,12.597,12.5801,12.5914,439200.0
2006-09-15 15:40:00,22.3,22.31,22.29,22.3,395600.0,12.597,12.6027,12.5914,12.597,395600.0
2006-09-15 15:50:00,22.31,22.31,22.29,22.3,936800.0,12.6027,12.6027,12.5914,12.597,936800.0
2006-09-18 09:30:00,22.26,22.34,22.25,22.33,372400.0,12.5744,12.6196,12.5688,12.614,372400.0
2006-09-18 09:40:00,22.33,22.38,22.28,22.28,387400.0,12.614,12.6422,12.5857,12.5857,387400.0
2006-09-18 09:50:00,22.28,22.3,22.25,22.28,277000.0,12.5857,12.597,12.5688,12.5857,277000.0
2006-09-18 10:00:00,22.28,22.29,22.25,22.28,242600.0,12.5857,12.5914,12.5688,12.5857,242600.0
2006-09-18 10:10:00,22.28,22.36,22.28,22.33,272000.0,12.5857,12.6309,12.5857,12.614,272000.0
2006-09-18 10:20:00,22.33,22.39,22.33,22.37,344800.0,12.614,12.6478,12.614,12.6365,344800.0
2006-09-18 10:30:00,22.38,22.38,22.36,22.36,238400.0,12.6422,12.6422,12.6309,12.6309,238400.0
2006-09-18 10:40:00,22.37,22.38,22.36,22.36,294000.0,12.6365,12.6422,12.6309,12.6309,294000.0
2006-09-18 10:50:00,22.36,22.4,22.31,22.33,359600.0,12.6309,12.6535,12.6027,12.614,359600.0
2006-09-18 11:00:00,22.33,22.34,22.32,22.33,195600.0,12.614,12.6196,12.6083,12.614,195600.0
2006-09-18 11:10:00,22.33,22.34,22.3,22.32,165800.0,12.614,12.6196,12.597,12.6083,165800.0
2006-09-18 11:20:00,22.32,22.33,22.29,22.31,160800.0,12.6083,12.614,12.5914,12.6027,160800.0
2006-09-18 11:30:00,22.31,22.31,22.26,22.27,118600.0,12.6027,12.6027,12.5744,12.5801,118600.0
2006-09-18 11:40:00,22.26,22.3,22.26,22.3,172200.0,12.5744,12.597,12.5744,12.597,172200.0
2006-09-18 11:50:00,22.3,22.3,22.28,22.28,129600.0,12.597,12.597,12.5857,12.5857,129600.0
2006-09-18 12:00:00,22.29,22.29,22.27,22.29,167000.0,12.5914,12.5914,12.5801,12.5914,167000.0
2006-09-18 12:10:00,22.29,22.29,22.26,22.26,95800.0,12.5914,12.5914,12.5744,12.5744,95800.0
2006-09-18 12:20:00,22.26,22.28,22.26,22.27,93000.0,12.5744,12.5857,12.5744,12.5801,93000.0
2006-09-18 12:30:00,22.27,22.29,22.27,22.29,46200.0,12.5801,12.5914,12.5801,12.5914,46200.0
2006-09-18 12:40:00,22.29,22.3,22.29,22.3,68600.0,12.5914,12.597,12.5914,12.597,68600.0
2006-09-18 12:50:00,22.29,22.32,22.29,22.3,95800.0,12.5914,12.6083,12.5914,12.597,95800.0
2006-09-18 13:00:00,22.29,22.3,22.29,22.29,54000.0,12.5914,12.597,12.5914,12.5914,54000.0
2006-09-18 13:10:00,22.29,22.3,22.28,22.29,82000.0,12.5914,12.597,12.5857,12.5914,82000.0
2006-09-18 13:20:00,22.29,22.3,22.29,22.29,87000.0,12.5914,12.597,12.5914,12.5914,87000.0
2006-09-18 13:30:00,22.29,22.29,22.25,22.27,164400.0,12.5914,12.5914,12.5688,12.5801,164400.0
2006-09-18 13:40:00,22.27,22.27,22.25,22.25,229400.0,12.5801,12.5801,12.5688,12.5688,229400.0
2006-09-18 13:50:00,22.25,22.27,22.23,22.27,177200.0,12.5688,12.5801,12.5575,12.5801,177200.0
2006-09-18 14:00:00,22.27,22.27,22.23,22.24,115200.0,12.5801,12.5801,12.5575,12.5631,115200.0
2006-09-18 14:10:00,22.24,22.25,22.23,22.24,94000.0,12.5631,12.5688,12.5575,12.5631,94000.0
2006-09-18 14:20:00,22.24,22.25,22.22,22.22,107000.0,12.5631,12.5688,12.5518,12.5518,107000.0
2006-09-18 14:30:00,22.22,22.22,22.15,22.16,341400.0,12.5518,12.5518,12.5123,12.5179,341400.0
2006-09-18 14:40:00,22.16,22.17,22.14,22.15,382600.0,12.5179,12.5236,12.5066,12.5123,382600.0
2006-09-18 14:50:00,22.16,22.19,22.16,22.18,263800.0,12.5179,12.5349,12.5179,12.5292,263800.0
2006-09-18 15:00:00,22.18,22.2,22.18,22.19,172600.0,12.5292,12.5405,12.5292,12.5349,172600.0
2006-09-18 15:10:00,22.18,22.19,22.18,22.18,155800.0,12.5292,12.5349,12.5292,12.5292,155800.0
2006-09-18 15:20:00,22.18,22.24,22.18,22.24,334400.0,12.5292,12.5631,12.5292,12.5631,334400.0
2006-09-18 15:30:00,22.23,22.24,22.22,22.23,254000.0,12.5575,12.5631,12.5518,12.5575,254000.0
2006-09-18 15:40:00,22.23,22.24,22.2,22.22,367600.0,12.5575,12.5631,12.5405,12.5518,367600.0
2006-09-18 15:50:00,22.23,22.24,22.2,22.23,634000.0,12.5575,12.5631,12.5405,12.5575,634000.0
2006-09-19 09:30:00,22.27,22.27,22.18,22.23,473800.0,12.5801,12.5801,12.5292,12.5575,473800.0
2006-09-19 09:40:00,22.21,22.26,22.21,22.23,223200.0,12.5462,12.5744,12.5462,12.5575,223200.0
2006-09-19 09:50:00,22.23,22.23,22.18,22.21,185800.0,12.5575,12.5575,12.5292,12.5462,185800.0
2006-09-19 10:00:00,22.2,22.25,22.2,22.24,198600.0,12.5405,12.5688,12.5405,12.5631,198600.0
2006-09-19 10:10:00,22.25,22.28,22.23,22.25,175800.0,12.5688,12.5857,12.5575,12.5688,175800.0
2006-09-19 10:20:00,22.25,22.27,22.24,22.24,125000.0,12.5688,12.5801,12.5631,12.5631,125000.0
2006-09-19 10:30:00,22.25,22.28,22.24,22.25,243200.0,12.5688,12.5857,12.5631,12.5688,243200.0
2006-09-19 10:40:00,22.26,22.26,22.22,22.24,96600.0,12.5744,12.5744,12.5518,12.5631,96600.0
2006-09-19 10:50:00,22.24,22.25,22.23,22.24,58800.0,12.5631,12.5688,12.5575,12.5631,58800.0
2006-09-19 11:00:00,22.24,22.25,22.23,22.23,121600.0,12.5631,12.5688,12.5575,12.5575,121600.0
2006-09-19 11:10:00,22.23,22.23,22.21,22.21,186600.0,12.5575,12.5575,12.5462,12.5462,186600.0
2006-09-19 11:20:00,22.22,22.22,22.15,22.16,137800.0,12.5518,12.5518,12.5123,12.5179,137800.0
2006-09-19 11:30:00,22.16,22.18,22.14,22.16,224600.0,12.5179,12.5292,12.5066,12.5179,224600.0
2006-09-19 11:40:00,22.16,22.18,22.15,22.17,133600.0,12.5179,12.5292,12.5123,12.5236,133600.0
2006-09-19 11:50:00,22.17,22.18,22.16,22.17,97800.0,12.5236,12.5292,12.5179,12.5236,97800.0
2006-09-19 12:00:00,22.17,22.2,22.16,22.18,201200.0,12.5236,12.5405,12.5179,12.5292,201200.0
2006-09-19 12:10:00,22.18,22.21,22.18,22.2,229600.0,12.5292,12.5462,12.5292,12.5405,229600.0
2006-09-19 12:20:00,22.2,22.2,22.17,22.19,251600.0,12.5405,12.5405,12.5236,12.5349,251600.0
2006-09-19 12:30:00,22.19,22.2,22.17,22.18,411000.0,12.5349,12.5405,12.5236,12.5292,411000.0
2006-09-19 12:40:00,22.18,22.19,22.17,22.18,197600.0,12.5292,12.5349,12.5236,12.5292,197600.0
2006-09-19 12:50:00,22.18,22.22,22.18,22.2,131400.0,12.5292,12.5518,12.5292,12.5405,131400.0
2006-09-19 13:00:00,22.2,22.22,22.18,22.2,103400.0,12.5405,12.5518,12.5292,12.5405,103400.0
2006-09-19 13:10:00,22.2,22.2,22.16,22.16,137200.0,12.5405,12.5405,12.5179,12.5179,137200.0
2006-09-19 13:20:00,22.17,22.19,22.16,22.17,305400.0,12.5236,12.5349,12.5179,12.5236,305400.0
2006-09-19 13:30:00,22.17,22.18,22.15,22.18,268000.0,12.5236,12.5292,12.5123,12.5292,268000.0
2006-09-19 13:40:00,22.17,22.21,22.16,22.18,195400.0,12.5236,12.5462,12.5179,12.5292,195400.0
2006-09-19 13:50:00,22.18,22.2,22.17,22.18,76400.0,12.5292,12.5405,12.5236,12.5292,76400.0
2006-09-19 14:00:00,22.18,22.18,22.17,22.17,163800.0,12.5292,12.5292,12.5236,12.5236,163800.0
2006-09-19 14:10:00,22.17,22.18,22.17,22.18,70800.0,12.5236,12.5292,12.5236,12.5292,70800.0
2006-09-19 14:20:00,22.18,22.18,22.17,22.17,108200.0,12.5292,12.5292,12.5236,12.5236,108200.0
2006-09-19 14:30:00,22.17,22.17,22.14,22.15,128200.0,12.5236,12.5236,12.5066,12.5123,128200.0
2006-09-19 14:40:00,22.15,22.15,22.13,22.14,252200.0,12.5123,12.5123,12.501,12.5066,252200.0
2006-09-19 14:50:00,22.14,22.14,22.11,22.11,154200.0,12.5066,12.5066,12.4897,12.4897,154200.0
2006-09-19 15:00:00,22.12,22.15,22.11,22.15,269000.0,12.4953,12.5123,12.4897,12.5123,269000.0
2006-09-19 15:10:00,22.15,22.16,22.14,22.15,162600.0,12.5123,12.5179,12.5066,12.5123,162600.0
2006-09-19 15:20:00,22.15,22.17,22.14,22.16,237000.0,12.5123,12.5236,12.5066,12.5179,237000.0
2006-09-19 15:30:00,22.17,22.18,22.16,22.17,323600.0,12.5236,12.5292,12.5179,12.5236,323600.0
2006-09-19 15:40:00,22.17,22.19,22.17,22.18,150000.0,12.5236,12.5349,12.5236,12.5292,150000.0
2006-09-19 15:50:00,22.18,22.21,22.17,22.2,336000.0,12.5292,12.5462,12.5236,12.5405,336000.0
2006-09-20 09:30:00,22.22,22.25,22.17,22.2,243400.0,12.5518,12.5688,12.5236,12.5405,243400.0
2006-09-20 09:40:00,22.2,22.21,22.19,22.2,166400.0,12.5405,12.5462,12.5349,12.5405,166400.0
2006-09-20 09:50:00,22.21,22.24,22.15,22.21,293200.0,12.5462,12.5631,12.5123,12.5462,293200.0
2006-09-20 10:00:00,22.22,22.24,22.21,22.23,143400.0,12.5518,12.5631,12.5462,12.5575,143400.0
2006-09-20 10:10:00,22.23,22.25,22.22,22.24,88400.0,12.5575,12.5688,12.5518,12.5631,88400.0
2006-09-20 10:20:00,22.25,22.28,22.24,22.27,197000.0,12.5688,12.5857,12.5631,12.5801,197000.0
2006-09-20 10:30:00,22.28,22.3,22.27,22.28,270600.0,12.5857,12.597,12.5801,12.5857,270600.0
2006-09-20 10:40:00,22.28,22.3,22.27,22.3,166600.0,12.5857,12.597,12.5801,12.597,166600.0
2006-09-20 10:50:00,22.29,22.3,22.27,22.28,136800.0,12.5914,12.597,12.5801,12.5857,136800.0
2006-09-20 11:00:00,22.28,22.29,22.27,22.28,158800.0,12.5857,12.5914,12.5801,12.5857,158800.0
2006-09-20 11:10:00,22.28,22.29,22.26,22.26,181800.0,12.5857,12.5914,12.5744,12.5744,181800.0
2006-09-20 11:20:00,22.26,22.27,22.25,22.25,140200.0,12.5744,12.5801,12.5688,12.5688,140200.0
2006-09-20 11:30:00,22.25,22.26,22.23,22.23,118800.0,12.5688,12.5744,12.5575,12.5575,118800.0
2006-09-20 11:40:00,22.23,22.24,22.22,22.23,94400.0,12.5575,12.5631,12.5518,12.5575,94400.0
2006-09-20 11:50:00,22.23,22.24,22.21,22.24,213000.0,12.5575,12.5631,12.5462,12.5631,213000.0
2006-09-20 12:00:00,22.24,22.24,22.22,22.23,51400.0,12.5631,12.5631,12.5518,12.5575,51400.0
2006-09-20 12:10:00,22.23,22.23,22.21,22.22,58400.0,12.5575,12.5575,12.5462,12.5518,58400.0
2006-09-20 12:20:00,22.22,22.23,22.2,22.23,91000.0,12.5518,12.5575,12.5405,12.5575,91000.0
2006-09-20 12:30:00,22.22,22.25,22.22,22.24,149600.0,12.5518,12.5688,12.5518,12.5631,149600.0
2006-09-20 12:40:00,22.25,22.26,22.24,22.25,210800.0,12.5688,12.5744,12.5631,12.5688,210800.0
2006-09-20 12:50:00,22.25,22.26,22.24,22.25,155800.0,12.5688,12.5744,12.5631,12.5688,155800.0
2006-09-20 13:00:00,22.24,22.25,22.2,22.2,109200.0,12.5631,12.5688,12.5405,12.5405,109200.0
2006-09-20 13:10:00,22.2,22.21,22.17,22.18,101400.0,12.5405,12.5462,12.5236,12.5292,101400.0
2006-09-20 13:20:00,22.18,22.2,22.18,22.18,104400.0,12.5292,12.5405,12.5292,12.5292,104400.0
2006-09-20 13:30:00,22.18,22.2,22.18,22.2,122200.0,12.5292,12.5405,12.5292,12.5405,122200.0
2006-09-20 13:40:00,22.2,22.22,22.2,22.21,102800.0,12.5405,12.5518,12.5405,12.5462,102800.0
2006-09-20 13:50:00,22.21,22.21,22.2,22.21,105600.0,12.5462,12.5462,12.5405,12.5462,105600.0
2006-09-20 14:00:00,22.21,22.24,22.21,22.24,196000.0,12.5462,12.5631,12.5462,12.5631,196000.0
2006-09-20 14:10:00,22.24,22.27,22.21,22.23,260000.0,12.5631,12.5801,12.5462,12.5575,260000.0
2006-09-20 14:20:00,22.23,22.25,22.21,22.22,168000.0,12.5575,12.5688,12.5462,12.5518,168000.0
2006-09-20 14:30:00,22.22,22.27,22.22,22.23,192600.0,12.5518,12.5801,12.5518,12.5575,192600.0
2006-09-20 14:40:00,22.23,22.25,22.22,22.23,180000.0,12.5575,12.5688,12.5518,12.5575,180000.0
2006-09-20 14:50:00,22.23,22.25,22.23,22.25,251000.0,12.5575,12.5688,12.5575,12.5688,251000.0
2006-09-20 15:00:00,22.25,22.25,22.23,22.24,384800.0,12.5688,12.5688,12.5575,12.5631,384800.0
2006-09-20 15:10:00,22.24,22.24,22.21,22.23,207400.0,12.5631,12.5631,12.5462,12.5575,207400.0
2006-09-20 15:20:00,22.22,22.23,22.21,22.23,339000.0,12.5518,12.5575,12.5462,12.5575,339000.0
2006-09-20 15:30:00,22.23,22.27,22.23,22.25,514400.0,12.5575,12.5801,12.5575,12.5688,514400.0
2006-09-20 15:40:00,22.25,22.26,22.23,22.24,467800.0,12.5688,12.5744,12.5575,12.5631,467800.0
2006-09-20 15:50:00,22.24,22.25,22.23,22.23,638800.0,12.5631,12.5688,12.5575,12.5575,638800.0
2006-09-21 09:30:00,22.23,22.28,22.2,22.25,342400.0,12.5575,12.5857,12.5405,12.5688,342400.0
2006-09-21 09:40:00,22.25,22.25,22.22,22.24,197800.0,12.5688,12.5688,12.5518,12.5631,197800.0
2006-09-21 09:50:00,22.24,22.27,22.21,22.22,488200.0,12.5631,12.5801,12.5462,12.5518,488200.0
2006-09-21 10:00:00,22.21,22.24,22.2,22.21,320000.0,12.5462,12.5631,12.5405,12.5462,320000.0
2006-09-21 10:10:00,22.21,22.21,22.15,22.15,759800.0,12.5462,12.5462,12.5123,12.5123,759800.0
2006-09-21 10:20:00,22.15,22.22,22.14,22.21,347600.0,12.5123,12.5518,12.5066,12.5462,347600.0
2006-09-21 10:30:00,22.21,22.22,22.18,22.2,108800.0,12.5462,12.5518,12.5292,12.5405,108800.0
2006-09-21 10:40:00,22.2,22.21,22.19,22.2,142200.0,12.5405,12.5462,12.5349,12.5405,142200.0
2006-09-21 10:50:00,22.2,22.2,22.18,22.18,174600.0,12.5405,12.5405,12.5292,12.5292,174600.0
2006-09-21 11:00:00,22.18,22.22,22.18,22.18,191000.0,12.5292,12.5518,12.5292,12.5292,191000.0
2006-09-21 11:10:00,22.19,22.22,22.18,22.21,95800.0,12.5349,12.5518,12.5292,12.5462,95800.0
2006-09-21 11:20:00,22.22,22.23,22.17,22.18,156000.0,12.5518,12.5575,12.5236,12.5292,156000.0
2006-09-21 11:30:00,22.17,22.2,22.16,22.2,131600.0,12.5236,12.5405,12.5179,12.5405,131600.0
2006-09-21 11:40:00,22.2,22.2,22.17,22.2,159600.0,12.5405,12.5405,12.5236,12.5405,159600.0
2006-09-21 11:50:00,22.19,22.22,22.18,22.18,224000.0,12.5349,12.5518,12.5292,12.5292,224000.0
2006-09-21 12:00:00,22.18,22.19,22.13,22.15,190000.0,12.5292,12.5349,12.501,12.5123,190000.0
2006-09-21 12:10:00,22.15,22.16,22.13,22.13,191800.0,12.5123,12.5179,12.501,12.501,191800.0
2006-09-21 12:20:00,22.13,22.13,22.08,22.08,319800.0,12.501,12.501,12.4727,12.4727,319800.0
2006-09-21 12:30:00,22.09,22.09,22.06,22.08,131000.0,12.4784,12.4784,12.4614,12.4727,131000.0
2006-09-21 12:40:00,22.08,22.08,22.06,22.07,243200.0,12.4727,12.4727,12.4614,12.4671,243200.0
2006-09-21 12:50:00,22.07,22.08,22.06,22.07,245400.0,12.4671,12.4727,12.4614,12.4671,245400.0
2006-09-21 13:00:00,22.07,22.08,22.06,22.07,334000.0,12.4671,12.4727,12.4614,12.4671,334000.0
2006-09-21 13:10:00,22.07,22.09,22.07,22.08,111400.0,12.4671,12.4784,12.4671,12.4727,111400.0
2006-09-21 13:20:00,22.09,22.13,22.08,22.1,276600.0,12.4784,12.501,12.4727,12.484,276600.0
2006-09-21 13:30:00,22.09,22.11,22.09,22.1,308600.0,12.4784,12.4897,12.4784,12.484,308600.0
2006-09-21 13:40:00,22.1,22.11,22.09,22.11,296800.0,12.484,12.4897,12.4784,12.4897,296800.0
2006-09-21 13:50:00,22.1,22.11,22.1,22.1,161000.0,12.484,12.4897,12.484,12.484,161000.0
2006-09-21 14:00:00,22.1,22.11,22.06,22.07,130600.0,12.484,12.4897,12.4614,12.4671,130600.0
2006-09-21 14:10:00,22.07,22.09,22.06,22.08,130000.0,12.4671,12.4784,12.4614,12.4727,130000.0
2006-09-21 14:20:00,22.08,22.08,22.05,22.06,186200.0,12.4727,12.4727,12.4558,12.4614,186200.0
2006-09-21 14:30:00,22.06,22.08,22.04,22.07,261200.0,12.4614,12.4727,12.4501,12.4671,261200.0
2006-09-21 14:40:00,22.07,22.08,22.05,22.07,213200.0,12.4671,12.4727,12.4558,12.4671,213200.0
2006-09-21 14:50:00,22.07,22.08,22.05,22.06,187800.0,12.4671,12.4727,12.4558,12.4614,187800.0
2006-09-21 15:00:00,22.06,22.08,22.05,22.06,219800.0,12.4614,12.4727,12.4558,12.4614,219800.0
2006-09-21 15:10:00,22.06,22.07,22.04,22.05,244600.0,12.4614,12.4671,12.4501,12.4558,244600.0
2006-09-21 15:20:00,22.06,22.09,22.05,22.07,338800.0,12.4614,12.4784,12.4558,12.4671,338800.0
2006-09-21 15:30:00,22.08,22.11,22.08,22.1,610000.0,12.4727,12.4897,12.4727,12.484,610000.0
2006-09-21 15:40:00,22.1,22.13,22.09,22.11,561800.0,12.484,12.501,12.4784,12.4897,561800.0
2006-09-21 15:50:00,22.11,22.13,22.09,22.09,758600.0,12.4897,12.501,12.4784,12.4784,758600.0
2006-09-22 09:30:00,22.05,22.08,22.03,22.04,501400.0,12.4558,12.4727,12.4445,12.4501,501400.0
2006-09-22 09:40:00,22.05,22.1,22.03,22.08,272000.0,12.4558,12.484,12.4445,12.4727,272000.0
2006-09-22 09:50:00,22.07,22.08,22.05,22.07,317400.0,12.4671,12.4727,12.4558,12.4671,317400.0
2006-09-22 10:00:00,22.07,22.08,22.04,22.05,362600.0,12.4671,12.4727,12.4501,12.4558,362600.0
2006-09-22 10:10:00,22.05,22.08,22.05,22.06,240600.0,12.4558,12.4727,12.4558,12.4614,240600.0
2006-09-22 10:20:00,22.06,22.06,22.04,22.04,204600.0,12.4614,12.4614,12.4501,12.4501,204600.0
2006-09-22 10:30:00,22.04,22.05,22.04,22.04,165000.0,12.4501,12.4558,12.4501,12.4501,165000.0
2006-09-22 10:40:00,22.04,22.06,22.04,22.05,375400.0,12.4501,12.4614,12.4501,12.4558,375400.0
2006-09-22 10:50:00,22.05,22.06,22.03,22.04,118200.0,12.4558,12.4614,12.4445,12.4501,118200.0
2006-09-22 11:00:00,22.04,22.04,22.01,22.02,239600.0,12.4501,12.4501,12.4332,12.4388,239600.0
2006-09-22 11:10:00,22.02,22.04,22.01,22.04,133000.0,12.4388,12.4501,12.4332,12.4501,133000.0
2006-09-22 11:20:00,22.04,22.06,22.02,22.03,142800.0,12.4501,12.4614,12.4388,12.4445,142800.0
2006-09-22 11:30:00,22.03,22.05,22.03,22.05,140200.0,12.4445,12.4558,12.4445,12.4558,140200.0
2006-09-22 11:40:00,22.05,22.05,22.03,22.04,116400.0,12.4558,12.4558,12.4445,12.4501,116400.0
2006-09-22 11:50:00,22.04,22.04,22.0,22.0,259200.0,12.4501,12.4501,12.4275,12.4275,259200.0
2006-09-22 12:00:00,22.0,22.01,21.99,22.0,294600.0,12.4275,12.4332,12.4219,12.4275,294600.0
2006-09-22 12:10:00,22.0,22.0,21.98,21.99,289600.0,12.4275,12.4275,12.4162,12.4219,289600.0
2006-09-22 12:20:00,21.99,22.0,21.99,22.0,351400.0,12.4219,12.4275,12.4219,12.4275,351400.0
2006-09-22 12:30:00,22.0,22.0,21.98,21.99,156800.0,12.4275,12.4275,12.4162,12.4219,156800.0
2006-09-22 12:40:00,21.99,22.0,21.99,22.0,145400.0,12.4219,12.4275,12.4219,12.4275,145400.0
2006-09-22 12:50:00,21.99,22.01,21.99,22.01,293000.0,12.4219,12.4332,12.4219,12.4332,293000.0
2006-09-22 13:00:00,22.01,22.03,21.99,22.0,224000.0,12.4332,12.4445,12.4219,12.4275,224000.0
2006-09-22 13:10:00,21.99,22.02,21.99,22.0,155200.0,12.4219,12.4388,12.4219,12.4275,155200.0
2006-09-22 13:20:00,22.0,22.0,21.99,22.0,134200.0,12.4275,12.4275,12.4219,12.4275,134200.0
2006-09-22 13:30:00,22.0,22.0,22.0,22.0,113400.0,12.4275,12.4275,12.4275,12.4275,113400.0
2006-09-22 13:40:00,22.0,22.0,21.99,22.0,138000.0,12.4275,12.4275,12.4219,12.4275,138000.0
2006-09-22 13:50:00,22.0,22.01,22.0,22.0,200600.0,12.4275,12.4332,12.4275,12.4275,200600.0
2006-09-22 14:00:00,22.0,22.0,21.99,21.99,183800.0,12.4275,12.4275,12.4219,12.4219,183800.0
2006-09-22 14:10:00,22.0,22.0,21.99,22.0,124400.0,12.4275,12.4275,12.4219,12.4275,124400.0
2006-09-22 14:20:00,22.0,22.0,21.99,21.99,90000.0,12.4275,12.4275,12.4219,12.4219,90000.0
2006-09-22 14:30:00,21.99,22.0,21.98,22.0,257000.0,12.4219,12.4275,12.4162,12.4275,257000.0
2006-09-22 14:40:00,22.0,22.0,21.98,22.0,162200.0,12.4275,12.4275,12.4162,12.4275,162200.0
2006-09-22 14:50:00,22.0,22.0,21.97,21.98,99200.0,12.4275,12.4275,12.4106,12.4162,99200.0
2006-09-22 15:00:00,21.99,22.02,21.98,22.02,251600.0,12.4219,12.4388,12.4162,12.4388,251600.0
2006-09-22 15:10:00,22.02,22.04,22.01,22.02,290600.0,12.4388,12.4501,12.4332,12.4388,290600.0
2006-09-22 15:20:00,22.02,22.05,22.01,22.02,257000.0,12.4388,12.4558,12.4332,12.4388,257000.0
2006-09-22 15:30:00,22.02,22.03,22.0,22.0,332000.0,12.4388,12.4445,12.4275,12.4275,332000.0
2006-09-22 15:40:00,22.0,22.02,21.99,22.0,470800.0,12.4275,12.4388,12.4219,12.4275,470800.0
2006-09-22 15:50:00,22.0,22.0,21.98,22.0,544600.0,12.4275,12.4275,12.4162,12.4275,544600.0
2006-09-25 09:30:00,22.09,22.09,22.04,22.07,511200.0,12.4784,12.4784,12.4501,12.4671,511200.0
2006-09-25 09:40:00,22.07,22.08,22.0,22.01,232000.0,12.4671,12.4727,12.4275,12.4332,232000.0
2006-09-25 09:50:00,22.02,22.09,22.02,22.07,254400.0,12.4388,12.4784,12.4388,12.4671,254400.0
2006-09-25 10:00:00,22.07,22.09,22.04,22.04,428800.0,12.4671,12.4784,12.4501,12.4501,428800.0
2006-09-25 10:10:00,22.04,22.06,22.03,22.05,179600.0,12.4501,12.4614,12.4445,12.4558,179600.0
2006-09-25 10:20:00,22.05,22.09,22.05,22.06,440600.0,12.4558,12.4784,12.4558,12.4614,440600.0
2006-09-25 10:30:00,22.06,22.08,22.05,22.07,146600.0,12.4614,12.4727,12.4558,12.4671,146600.0
2006-09-25 10:40:00,22.07,22.07,22.06,22.06,140200.0,12.4671,12.4671,12.4614,12.4614,140200.0
2006-09-25 10:50:00,22.06,22.08,22.04,22.07,397400.0,12.4614,12.4727,12.4501,12.4671,397400.0
2006-09-25 11:00:00,22.07,22.11,22.07,22.1,199200.0,12.4671,12.4897,12.4671,12.484,199200.0
2006-09-25 11:10:00,22.11,22.11,22.08,22.1,207000.0,12.4897,12.4897,12.4727,12.484,207000.0
2006-09-25 11:20:00,22.1,22.11,22.09,22.1,282000.0,12.484,12.4897,12.4784,12.484,282000.0
2006-09-25 11:30:00,22.1,22.11,22.09,22.11,289400.0,12.484,12.4897,12.4784,12.4897,289400.0
2006-09-25 11:40:00,22.11,22.11,22.09,22.09,236600.0,12.4897,12.4897,12.4784,12.4784,236600.0
2006-09-25 11:50:00,22.1,22.1,22.08,22.1,186800.0,12.484,12.484,12.4727,12.484,186800.0
2006-09-25 12:00:00,22.1,22.1,22.04,22.05,513400.0,12.484,12.484,12.4501,12.4558,513400.0
2006-09-25 12:10:00,22.06,22.08,22.05,22.07,298800.0,12.4614,12.4727,12.4558,12.4671,298800.0
2006-09-25 12:20:00,22.07,22.1,22.06,22.1,225000.0,12.4671,12.484,12.4614,12.484,225000.0
2006-09-25 12:30:00,22.1,22.13,22.1,22.12,151000.0,12.484,12.501,12.484,12.4953,151000.0
2006-09-25 12:40:00,22.12,22.14,22.11,22.13,100600.0,12.4953,12.5066,12.4897,12.501,100600.0
2006-09-25 12:50:00,22.13,22.17,22.13,22.16,294000.0,12.501,12.5236,12.501,12.5179,294000.0
2006-09-25 13:00:00,22.17,22.17,22.15,22.15,144800.0,12.5236,12.5236,12.5123,12.5123,144800.0
2006-09-25 13:10:00,22.15,22.17,22.13,22.13,160000.0,12.5123,12.5236,12.501,12.501,160000.0
2006-09-25 13:20:00,22.13,22.15,22.12,22.14,191800.0,12.501,12.5123,12.4953,12.5066,191800.0
2006-09-25 13:30:00,22.14,22.15,22.13,22.14,102000.0,12.5066,12.5123,12.501,12.5066,102000.0
2006-09-25 13:40:00,22.14,22.17,22.14,22.16,98000.0,12.5066,12.5236,12.5066,12.5179,98000.0
2006-09-25 13:50:00,22.17,22.17,22.15,22.15,121400.0,12.5236,12.5236,12.5123,12.5123,121400.0
2006-09-25 14:00:00,22.15,22.21,22.15,22.2,334200.0,12.5123,12.5462,12.5123,12.5405,334200.0
2006-09-25 14:10:00,22.2,22.2,22.18,22.18,212000.0,12.5405,12.5405,12.5292,12.5292,212000.0
2006-09-25 14:20:00,22.18,22.21,22.17,22.18,303400.0,12.5292,12.5462,12.5236,12.5292,303400.0
2006-09-25 14:30:00,22.18,22.25,22.18,22.23,332000.0,12.5292,12.5688,12.5292,12.5575,332000.0
2006-09-25 14:40:00,22.23,22.23,22.19,22.21,405000.0,12.5575,12.5575,12.5349,12.5462,405000.0
2006-09-25 14:50:00,22.21,22.23,22.2,22.22,279600.0,12.5462,12.5575,12.5405,12.5518,279600.0
2006-09-25 15:00:00,22.22,22.28,22.22,22.27,519600.0,12.5518,12.5857,12.5518,12.5801,519600.0
2006-09-25 15:10:00,22.27,22.31,22.25,22.27,347000.0,12.5801,12.6027,12.5688,12.5801,347000.0
2006-09-25 15:20:00,22.27,22.28,22.25,22.25,352400.0,12.5801,12.5857,12.5688,12.5688,352400.0
2006-09-25 15:30:00,22.25,22.25,22.22,22.23,376400.0,12.5688,12.5688,12.5518,12.5575,376400.0
2006-09-25 15:40:00,22.23,22.23,22.2,22.21,478600.0,12.5575,12.5575,12.5405,12.5462,478600.0
2006-09-25 15:50:00,22.21,22.22,22.2,22.2,595200.0,12.5462,12.5518,12.5405,12.5405,595200.0
2006-09-26 09:30:00,22.24,22.25,22.16,22.2,426600.0,12.5631,12.5688,12.5179,12.5405,426600.0
2006-09-26 09:40:00,22.2,22.23,22.2,22.21,151200.0,12.5405,12.5575,12.5405,12.5462,151200.0
2006-09-26 09:50:00,22.22,22.25,22.21,22.24,167600.0,12.5518,12.5688,12.5462,12.5631,167600.0
2006-09-26 10:00:00,22.24,22.33,22.22,22.33,347800.0,12.5631,12.614,12.5518,12.614,347800.0
2006-09-26 10:10:00,22.32,22.36,22.32,22.34,465200.0,12.6083,12.6309,12.6083,12.6196,465200.0
2006-09-26 10:20:00,22.35,22.35,22.3,22.31,222400.0,12.6253,12.6253,12.597,12.6027,222400.0
2006-09-26 10:30:00,22.32,22.32,22.27,22.29,155000.0,12.6083,12.6083,12.5801,12.5914,155000.0
2006-09-26 10:40:00,22.29,22.29,22.21,22.21,234400.0,12.5914,12.5914,12.5462,12.5462,234400.0
2006-09-26 10:50:00,22.21,22.25,22.21,22.24,271400.0,12.5462,12.5688,12.5462,12.5631,271400.0
2006-09-26 11:00:00,22.24,22.31,22.24,22.29,251000.0,12.5631,12.6027,12.5631,12.5914,251000.0
2006-09-26 11:10:00,22.29,22.3,22.27,22.29,161800.0,12.5914,12.597,12.5801,12.5914,161800.0
2006-09-26 11:20:00,22.29,22.31,22.28,22.29,165600.0,12.5914,12.6027,12.5857,12.5914,165600.0
2006-09-26 11:30:00,22.29,22.3,22.28,22.3,139400.0,12.5914,12.597,12.5857,12.597,139400.0
2006-09-26 11:40:00,22.3,22.31,22.25,22.25,321200.0,12.597,12.6027,12.5688,12.5688,321200.0
2006-09-26 11:50:00,22.25,22.27,22.24,22.25,169200.0,12.5688,12.5801,12.5631,12.5688,169200.0
2006-09-26 12:00:00,22.25,22.28,22.25,22.27,94800.0,12.5688,12.5857,12.5688,12.5801,94800.0
2006-09-26 12:10:00,22.28,22.31,22.27,22.29,256800.0,12.5857,12.6027,12.5801,12.5914,256800.0
2006-09-26 12:20:00,22.28,22.33,22.28,22.33,138600.0,12.5857,12.614,12.5857,12.614,138600.0
2006-09-26 12:30:00,22.33,22.33,22.3,22.3,66600.0,12.614,12.614,12.597,12.597,66600.0
2006-09-26 12:40:00,22.3,22.31,22.28,22.28,100400.0,12.597,12.6027,12.5857,12.5857,100400.0
2006-09-26 12:50:00,22.28,22.29,22.28,22.29,38800.0,12.5857,12.5914,12.5857,12.5914,38800.0
2006-09-26 13:00:00,22.29,22.3,22.28,22.29,94200.0,12.5914,12.597,12.5857,12.5914,94200.0
2006-09-26 13:10:00,22.29,22.31,22.28,22.31,143000.0,12.5914,12.6027,12.5857,12.6027,143000.0
2006-09-26 13:20:00,22.31,22.32,22.29,22.29,274000.0,12.6027,12.6083,12.5914,12.5914,274000.0
2006-09-26 13:30:00,22.29,22.3,22.28,22.28,66600.0,12.5914,12.597,12.5857,12.5857,66600.0
2006-09-26 13:40:00,22.28,22.3,22.28,22.29,122800.0,12.5857,12.597,12.5857,12.5914,122800.0
2006-09-26 13:50:00,22.28,22.3,22.27,22.28,260800.0,12.5857,12.597,12.5801,12.5857,260800.0
2006-09-26 14:00:00,22.27,22.3,22.27,22.29,238800.0,12.5801,12.597,12.5801,12.5914,238800.0
2006-09-26 14:10:00,22.29,22.3,22.27,22.28,163800.0,12.5914,12.597,12.5801,12.5857,163800.0
2006-09-26 14:20:00,22.27,22.28,22.26,22.27,237800.0,12.5801,12.5857,12.5744,12.5801,237800.0
2006-09-26 14:30:00,22.27,22.3,22.25,22.26,197400.0,12.5801,12.597,12.5688,12.5744,197400.0
2006-09-26 14:40:00,22.26,22.28,22.25,22.27,282800.0,12.5744,12.5857,12.5688,12.5801,282800.0
2006-09-26 14:50:00,22.27,22.28,22.26,22.28,228200.0,12.5801,12.5857,12.5744,12.5857,228200.0
2006-09-26 15:00:00,22.28,22.28,22.25,22.27,212000.0,12.5857,12.5857,12.5688,12.5801,212000.0
2006-09-26 15:10:00,22.28,22.29,22.27,22.28,213800.0,12.5857,12.5914,12.5801,12.5857,213800.0
2006-09-26 15:20:00,22.29,22.3,22.27,22.28,314600.0,12.5914,12.597,12.5801,12.5857,314600.0
2006-09-26 15:30:00,22.28,22.32,22.27,22.31,320600.0,12.5857,12.6083,12.5801,12.6027,320600.0
2006-09-26 15:40:00,22.32,22.32,22.28,22.28,426400.0,12.6083,12.6083,12.5857,12.5857,426400.0
2006-09-26 15:50:00,22.28,22.34,22.28,22.33,671800.0,12.5857,12.6196,12.5857,12.614,671800.0
2006-09-27 09:30:00,22.28,22.29,22.17,22.22,478800.0,12.5857,12.5914,12.5236,12.5518,478800.0
2006-09-27 09:40:00,22.23,22.29,22.2,22.25,211600.0,12.5575,12.5914,12.5405,12.5688,211600.0
2006-09-27 09:50:00,22.25,22.3,22.24,22.29,348800.0,12.5688,12.597,12.5631,12.5914,348800.0
2006-09-27 10:00:00,22.29,22.33,22.29,22.31,276600.0,12.5914,12.614,12.5914,12.6027,276600.0
2006-09-27 10:10:00,22.31,22.35,22.3,22.32,266600.0,12.6027,12.6253,12.597,12.6083,266600.0
2006-09-27 10:20:00,22.32,22.36,22.32,22.35,293200.0,12.6083,12.6309,12.6083,12.6253,293200.0
2006-09-27 10:30:00,22.35,22.38,22.35,22.37,208000.0,12.6253,12.6422,12.6253,12.6365,208000.0
2006-09-27 10:40:00,22.37,22.39,22.34,22.38,351600.0,12.6365,12.6478,12.6196,12.6422,351600.0
2006-09-27 10:50:00,22.38,22.4,22.36,22.39,266400.0,12.6422,12.6535,12.6309,12.6478,266400.0
2006-09-27 11:00:00,22.39,22.41,22.38,22.4,228000.0,12.6478,12.6591,12.6422,12.6535,228000.0
2006-09-27 11:10:00,22.4,22.41,22.39,22.4,209600.0,12.6535,12.6591,12.6478,12.6535,209600.0
2006-09-27 11:20:00,22.39,22.42,22.38,22.4,185400.0,12.6478,12.6648,12.6422,12.6535,185400.0
2006-09-27 11:30:00,22.41,22.43,22.4,22.43,339800.0,12.6591,12.6704,12.6535,12.6704,339800.0
2006-09-27 11:40:00,22.43,22.45,22.43,22.43,203000.0,12.6704,12.6817,12.6704,12.6704,203000.0
2006-09-27 11:50:00,22.43,22.45,22.43,22.45,113400.0,12.6704,12.6817,12.6704,12.6817,113400.0
2006-09-27 12:00:00,22.44,22.45,22.41,22.41,229600.0,12.6761,12.6817,12.6591,12.6591,229600.0
2006-09-27 12:10:00,22.41,22.41,22.37,22.37,204400.0,12.6591,12.6591,12.6365,12.6365,204400.0
2006-09-27 12:20:00,22.37,22.41,22.36,22.38,205000.0,12.6365,12.6591,12.6309,12.6422,205000.0
2006-09-27 12:30:00,22.38,22.41,22.38,22.39,185400.0,12.6422,12.6591,12.6422,12.6478,185400.0
2006-09-27 12:40:00,22.4,22.43,22.39,22.43,219800.0,12.6535,12.6704,12.6478,12.6704,219800.0
2006-09-27 12:50:00,22.42,22.43,22.41,22.41,94400.0,12.6648,12.6704,12.6591,12.6591,94400.0
2006-09-27 13:00:00,22.41,22.44,22.41,22.42,257800.0,12.6591,12.6761,12.6591,12.6648,257800.0
2006-09-27 13:10:00,22.43,22.43,22.4,22.43,312800.0,12.6704,12.6704,12.6535,12.6704,312800.0
2006-09-27 13:20:00,22.43,22.43,22.42,22.43,67200.0,12.6704,12.6704,12.6648,12.6704,67200.0
2006-09-27 13:30:00,22.43,22.43,22.36,22.36,255200.0,12.6704,12.6704,12.6309,12.6309,255200.0
2006-09-27 13:40:00,22.36,22.37,22.35,22.36,185800.0,12.6309,12.6365,12.6253,12.6309,185800.0
2006-09-27 13:50:00,22.36,22.36,22.33,22.34,214200.0,12.6309,12.6309,12.614,12.6196,214200.0
2006-09-27 14:00:00,22.34,22.36,22.33,22.36,234000.0,12.6196,12.6309,12.614,12.6309,234000.0
2006-09-27 14:10:00,22.36,22.36,22.34,22.35,166200.0,12.6309,12.6309,12.6196,12.6253,166200.0
2006-09-27 14:20:00,22.35,22.37,22.35,22.35,166200.0,12.6253,12.6365,12.6253,12.6253,166200.0
2006-09-27 14:30:00,22.35,22.38,22.33,22.38,209400.0,12.6253,12.6422,12.614,12.6422,209400.0
2006-09-27 14:40:00,22.38,22.38,22.35,22.36,270600.0,12.6422,12.6422,12.6253,12.6309,270600.0
2006-09-27 14:50:00,22.36,22.38,22.35,22.38,115200.0,12.6309,12.6422,12.6253,12.6422,115200.0
2006-09-27 15:00:00,22.37,22.38,22.35,22.36,240800.0,12.6365,12.6422,12.6253,12.6309,240800.0
2006-09-27 15:10:00,22.36,22.36,22.33,22.36,341600.0,12.6309,12.6309,12.614,12.6309,341600.0
2006-09-27 15:20:00,22.36,22.36,22.32,22.36,385600.0,12.6309,12.6309,12.6083,12.6309,385600.0
2006-09-27 15:30:00,22.35,22.36,22.34,22.35,483000.0,12.6253,12.6309,12.6196,12.6253,483000.0
2006-09-27 15:40:00,22.35,22.36,22.34,22.36,468600.0,12.6253,12.6309,12.6196,12.6309,468600.0
2006-09-27 15:50:00,22.36,22.36,22.34,22.36,379800.0,12.6309,12.6309,12.6196,12.6309,379800.0
2006-09-28 09:30:00,22.41,22.43,22.37,22.41,365400.0,12.6591,12.6704,12.6365,12.6591,365400.0
2006-09-28 09:40:00,22.41,22.45,22.38,22.41,399800.0,12.6591,12.6817,12.6422,12.6591,399800.0
2006-09-28 09:50:00,22.41,22.45,22.39,22.45,174400.0,12.6591,12.6817,12.6478,12.6817,174400.0
2006-09-28 10:00:00,22.45,22.45,22.43,22.43,271200.0,12.6817,12.6817,12.6704,12.6704,271200.0
2006-09-28 10:10:00,22.43,22.43,22.38,22.39,260000.0,12.6704,12.6704,12.6422,12.6478,260000.0
2006-09-28 10:20:00,22.39,22.41,22.37,22.37,190800.0,12.6478,12.6591,12.6365,12.6365,190800.0
2006-09-28 10:30:00,22.37,22.4,22.36,22.38,194200.0,12.6365,12.6535,12.6309,12.6422,194200.0
2006-09-28 10:40:00,22.38,22.38,22.34,22.36,285200.0,12.6422,12.6422,12.6196,12.6309,285200.0
2006-09-28 10:50:00,22.36,22.38,22.35,22.38,180200.0,12.6309,12.6422,12.6253,12.6422,180200.0
2006-09-28 11:00:00,22.38,22.38,22.36,22.38,229000.0,12.6422,12.6422,12.6309,12.6422,229000.0
2006-09-28 11:10:00,22.37,22.39,22.36,22.38,214400.0,12.6365,12.6478,12.6309,12.6422,214400.0
2006-09-28 11:20:00,22.39,22.39,22.38,22.39,95600.0,12.6478,12.6478,12.6422,12.6478,95600.0
2006-09-28 11:30:00,22.39,22.41,22.39,22.4,98000.0,12.6478,12.6591,12.6478,12.6535,98000.0
2006-09-28 11:40:00,22.4,22.41,22.39,22.4,218200.0,12.6535,12.6591,12.6478,12.6535,218200.0
2006-09-28 11:50:00,22.39,22.39,22.36,22.38,119000.0,12.6478,12.6478,12.6309,12.6422,119000.0
2006-09-28 12:00:00,22.38,22.39,22.36,22.38,146600.0,12.6422,12.6478,12.6309,12.6422,146600.0
2006-09-28 12:10:00,22.38,22.42,22.38,22.41,84800.0,12.6422,12.6648,12.6422,12.6591,84800.0
2006-09-28 12:20:00,22.41,22.41,22.39,22.39,33800.0,12.6591,12.6591,12.6478,12.6478,33800.0
2006-09-28 12:30:00,22.39,22.4,22.38,22.4,56800.0,12.6478,12.6535,12.6422,12.6535,56800.0
2006-09-28 12:40:00,22.4,22.41,22.39,22.4,96000.0,12.6535,12.6591,12.6478,12.6535,96000.0
2006-09-28 12:50:00,22.4,22.43,22.39,22.4,177800.0,12.6535,12.6704,12.6478,12.6535,177800.0
2006-09-28 13:00:00,22.4,22.4,22.38,22.39,133600.0,12.6535,12.6535,12.6422,12.6478,133600.0
2006-09-28 13:10:00,22.39,22.41,22.38,22.41,218400.0,12.6478,12.6591,12.6422,12.6591,218400.0
2006-09-28 13:20:00,22.41,22.45,22.41,22.43,193400.0,12.6591,12.6817,12.6591,12.6704,193400.0
2006-09-28 13:30:00,22.43,22.45,22.43,22.43,178600.0,12.6704,12.6817,12.6704,12.6704,178600.0
2006-09-28 13:40:00,22.43,22.43,22.42,22.42,78800.0,12.6704,12.6704,12.6648,12.6648,78800.0
2006-09-28 13:50:00,22.42,22.45,22.42,22.45,236200.0,12.6648,12.6817,12.6648,12.6817,236200.0
2006-09-28 14:00:00,22.45,22.46,22.43,22.44,185800.0,12.6817,12.6874,12.6704,12.6761,185800.0
2006-09-28 14:10:00,22.43,22.48,22.43,22.48,177000.0,12.6704,12.6987,12.6704,12.6987,177000.0
2006-09-28 14:20:00,22.47,22.49,22.47,22.48,344200.0,12.693,12.7043,12.693,12.6987,344200.0
2006-09-28 14:30:00,22.48,22.49,22.46,22.47,416400.0,12.6987,12.7043,12.6874,12.693,416400.0
2006-09-28 14:40:00,22.48,22.5,22.47,22.5,317400.0,12.6987,12.71,12.693,12.71,317400.0
2006-09-28 14:50:00,22.49,22.5,22.45,22.46,379200.0,12.7043,12.71,12.6817,12.6874,379200.0
2006-09-28 15:00:00,22.46,22.48,22.44,22.45,266000.0,12.6874,12.6987,12.6761,12.6817,266000.0
2006-09-28 15:10:00,22.45,22.45,22.43,22.45,173400.0,12.6817,12.6817,12.6704,12.6817,173400.0
2006-09-28 15:20:00,22.45,22.48,22.45,22.47,360400.0,12.6817,12.6987,12.6817,12.693,360400.0
2006-09-28 15:30:00,22.46,22.47,22.46,22.46,297200.0,12.6874,12.693,12.6874,12.6874,297200.0
2006-09-28 15:40:00,22.47,22.49,22.45,22.48,686200.0,12.693,12.7043,12.6817,12.6987,686200.0
2006-09-28 15:50:00,22.48,22.49,22.46,22.48,548600.0,12.6987,12.7043,12.6874,12.6987,548600.0
2006-09-29 09:30:00,22.4,22.42,22.37,22.39,518600.0,12.6535,12.6648,12.6365,12.6478,518600.0
2006-09-29 09:40:00,22.4,22.41,22.36,22.4,260800.0,12.6535,12.6591,12.6309,12.6535,260800.0
2006-09-29 09:50:00,22.4,22.44,22.39,22.43,487800.0,12.6535,12.6761,12.6478,12.6704,487800.0
2006-09-29 10:00:00,22.43,22.48,22.43,22.45,720600.0,12.6704,12.6987,12.6704,12.6817,720600.0
2006-09-29 10:10:00,22.45,22.46,22.43,22.43,136800.0,12.6817,12.6874,12.6704,12.6704,136800.0
2006-09-29 10:20:00,22.43,22.43,22.39,22.4,292200.0,12.6704,12.6704,12.6478,12.6535,292200.0
2006-09-29 10:30:00,22.39,22.4,22.32,22.32,243800.0,12.6478,12.6535,12.6083,12.6083,243800.0
2006-09-29 10:40:00,22.32,22.36,22.32,22.34,185400.0,12.6083,12.6309,12.6083,12.6196,185400.0
2006-09-29 10:50:00,22.34,22.36,22.33,22.35,300000.0,12.6196,12.6309,12.614,12.6253,300000.0
2006-09-29 11:00:00,22.35,22.36,22.34,22.35,155400.0,12.6253,12.6309,12.6196,12.6253,155400.0
2006-09-29 11:10:00,22.35,22.38,22.34,22.38,191200.0,12.6253,12.6422,12.6196,12.6422,191200.0
2006-09-29 11:20:00,22.38,22.39,22.36,22.36,115600.0,12.6422,12.6478,12.6309,12.6309,115600.0
2006-09-29 11:30:00,22.36,22.38,22.36,22.38,243800.0,12.6309,12.6422,12.6309,12.6422,243800.0
2006-09-29 11:40:00,22.39,22.4,22.38,22.39,118400.0,12.6478,12.6535,12.6422,12.6478,118400.0
2006-09-29 11:50:00,22.39,22.39,22.36,22.36,120000.0,12.6478,12.6478,12.6309,12.6309,120000.0
2006-09-29 12:00:00,22.36,22.37,22.35,22.36,60600.0,12.6309,12.6365,12.6253,12.6309,60600.0
2006-09-29 12:10:00,22.36,22.36,22.34,22.35,50200.0,12.6309,12.6309,12.6196,12.6253,50200.0
2006-09-29 12:20:00,22.35,22.36,22.34,22.34,49000.0,12.6253,12.6309,12.6196,12.6196,49000.0
2006-09-29 12:30:00,22.34,22.35,22.34,22.34,43600.0,12.6196,12.6253,12.6196,12.6196,43600.0
2006-09-29 12:40:00,22.34,22.35,22.34,22.35,36200.0,12.6196,12.6253,12.6196,12.6253,36200.0
2006-09-29 12:50:00,22.34,22.35,22.34,22.34,30800.0,12.6196,12.6253,12.6196,12.6196,30800.0
2006-09-29 13:00:00,22.34,22.35,22.33,22.34,156400.0,12.6196,12.6253,12.614,12.6196,156400.0
2006-09-29 13:10:00,22.34,22.35,22.34,22.34,81400.0,12.6196,12.6253,12.6196,12.6196,81400.0
2006-09-29 13:20:00,22.34,22.34,22.32,22.32,244600.0,12.6196,12.6196,12.6083,12.6083,244600.0
2006-09-29 13:30:00,22.32,22.34,22.32,22.33,54200.0,12.6083,12.6196,12.6083,12.614,54200.0
2006-09-29 13:40:00,22.33,22.35,22.33,22.34,116800.0,12.614,12.6253,12.614,12.6196,116800.0
2006-09-29 13:50:00,22.34,22.35,22.33,22.33,113000.0,12.6196,12.6253,12.614,12.614,113000.0
2006-09-29 14:00:00,22.33,22.34,22.33,22.34,269600.0,12.614,12.6196,12.614,12.6196,269600.0
2006-09-29 14:10:00,22.34,22.34,22.33,22.33,58000.0,12.6196,12.6196,12.614,12.614,58000.0
2006-09-29 14:20:00,22.34,22.34,22.33,22.34,79400.0,12.6196,12.6196,12.614,12.6196,79400.0
2006-09-29 14:30:00,22.34,22.35,22.34,22.34,82400.0,12.6196,12.6253,12.6196,12.6196,82400.0
2006-09-29 14:40:00,22.34,22.34,22.34,22.34,58000.0,12.6196,12.6196,12.6196,12.6196,58000.0
2006-09-29 14:50:00,22.34,22.35,22.33,22.34,166600.0,12.6196,12.6253,12.614,12.6196,166600.0
2006-09-29 15:00:00,22.34,22.34,22.33,22.34,99200.0,12.6196,12.6196,12.614,12.6196,99200.0
2006-09-29 15:10:00,22.34,22.34,22.33,22.34,168000.0,12.6196,12.6196,12.614,12.6196,168000.0
2006-09-29 15:20:00,22.34,22.34,22.34,22.34,153000.0,12.6196,12.6196,12.6196,12.6196,153000.0
2006-09-29 15:30:00,22.34,22.35,22.33,22.33,316400.0,12.6196,12.6253,12.614,12.614,316400.0
2006-09-29 15:40:00,22.33,22.38,22.32,22.36,530000.0,12.614,12.6422,12.6083,12.6309,530000.0
2006-09-29 15:50:00,22.37,22.38,22.34,22.34,703200.0,12.6365,12.6422,12.6196,12.6196,703200.0
2006-10-02 09:30:00,22.45,22.47,22.39,22.4,551200.0,12.6817,12.693,12.6478,12.6535,551200.0
2006-10-02 09:40:00,22.4,22.42,22.37,22.38,326800.0,12.6535,12.6648,12.6365,12.6422,326800.0
2006-10-02 09:50:00,22.38,22.39,22.34,22.36,187400.0,12.6422,12.6478,12.6196,12.6309,187400.0
2006-10-02 10:00:00,22.37,22.39,22.33,22.33,712400.0,12.6365,12.6478,12.614,12.614,712400.0
2006-10-02 10:10:00,22.33,22.34,22.3,22.34,137800.0,12.614,12.6196,12.597,12.6196,137800.0
2006-10-02 10:20:00,22.33,22.33,22.29,22.29,291800.0,12.614,12.614,12.5914,12.5914,291800.0
2006-10-02 10:30:00,22.29,22.32,22.28,22.29,374800.0,12.5914,12.6083,12.5857,12.5914,374800.0
2006-10-02 10:40:00,22.29,22.32,22.28,22.31,183200.0,12.5914,12.6083,12.5857,12.6027,183200.0
2006-10-02 10:50:00,22.32,22.34,22.32,22.33,205000.0,12.6083,12.6196,12.6083,12.614,205000.0
2006-10-02 11:00:00,22.33,22.35,22.33,22.35,277000.0,12.614,12.6253,12.614,12.6253,277000.0
2006-10-02 11:10:00,22.35,22.35,22.34,22.35,141800.0,12.6253,12.6253,12.6196,12.6253,141800.0
2006-10-02 11:20:00,22.35,22.35,22.35,22.35,162000.0,12.6253,12.6253,12.6253,12.6253,162000.0
2006-10-02 11:30:00,22.35,22.36,22.35,22.35,179000.0,12.6253,12.6309,12.6253,12.6253,179000.0
2006-10-02 11:40:00,22.35,22.36,22.34,22.35,169800.0,12.6253,12.6309,12.6196,12.6253,169800.0
2006-10-02 11:50:00,22.35,22.36,22.34,22.34,133200.0,12.6253,12.6309,12.6196,12.6196,133200.0
2006-10-02 12:00:00,22.34,22.35,22.33,22.34,97400.0,12.6196,12.6253,12.614,12.6196,97400.0
2006-10-02 12:10:00,22.34,22.35,22.34,22.34,65000.0,12.6196,12.6253,12.6196,12.6196,65000.0
2006-10-02 12:20:00,22.34,22.35,22.34,22.35,90600.0,12.6196,12.6253,12.6196,12.6253,90600.0
2006-10-02 12:30:00,22.35,22.35,22.34,22.35,99200.0,12.6253,12.6253,12.6196,12.6253,99200.0
2006-10-02 12:40:00,22.35,22.35,22.34,22.35,152000.0,12.6253,12.6253,12.6196,12.6253,152000.0
2006-10-02 12:50:00,22.35,22.35,22.34,22.34,96400.0,12.6253,12.6253,12.6196,12.6196,96400.0
2006-10-02 13:00:00,22.34,22.35,22.33,22.34,71400.0,12.6196,12.6253,12.614,12.6196,71400.0
2006-10-02 13:10:00,22.33,22.35,22.32,22.32,77200.0,12.614,12.6253,12.6083,12.6083,77200.0
2006-10-02 13:20:00,22.32,22.33,22.31,22.32,169400.0,12.6083,12.614,12.6027,12.6083,169400.0
2006-10-02 13:30:00,22.32,22.32,22.3,22.31,64200.0,12.6083,12.6083,12.597,12.6027,64200.0
2006-10-02 13:40:00,22.31,22.32,22.28,22.29,173800.0,12.6027,12.6083,12.5857,12.5914,173800.0
2006-10-02 13:50:00,22.28,22.29,22.25,22.26,245600.0,12.5857,12.5914,12.5688,12.5744,245600.0
2006-10-02 14:00:00,22.26,22.29,22.26,22.28,203800.0,12.5744,12.5914,12.5744,12.5857,203800.0
2006-10-02 14:10:00,22.29,22.31,22.28,22.3,112000.0,12.5914,12.6027,12.5857,12.597,112000.0
2006-10-02 14:20:00,22.29,22.3,22.28,22.28,104800.0,12.5914,12.597,12.5857,12.5857,104800.0
2006-10-02 14:30:00,22.28,22.29,22.25,22.27,183800.0,12.5857,12.5914,12.5688,12.5801,183800.0
2006-10-02 14:40:00,22.27,22.27,22.25,22.26,132200.0,12.5801,12.5801,12.5688,12.5744,132200.0
2006-10-02 14:50:00,22.27,22.27,22.25,22.26,142200.0,12.5801,12.5801,12.5688,12.5744,142200.0
2006-10-02 15:00:00,22.26,22.27,22.25,22.25,191200.0,12.5744,12.5801,12.5688,12.5688,191200.0
2006-10-02 15:10:00,22.25,22.28,22.25,22.27,176200.0,12.5688,12.5857,12.5688,12.5801,176200.0
2006-10-02 15:20:00,22.27,22.28,22.27,22.28,188000.0,12.5801,12.5857,12.5801,12.5857,188000.0
2006-10-02 15:30:00,22.28,22.29,22.27,22.28,235800.0,12.5857,12.5914,12.5801,12.5857,235800.0
2006-10-02 15:40:00,22.29,22.3,22.25,22.29,389800.0,12.5914,12.597,12.5688,12.5914,389800.0
2006-10-02 15:50:00,22.29,22.29,22.25,22.25,615200.0,12.5914,12.5914,12.5688,12.5688,615200.0
2006-10-03 09:30:00,22.25,22.3,22.25,22.25,458600.0,12.5688,12.597,12.5688,12.5688,458600.0
2006-10-03 09:40:00,22.25,22.34,22.25,22.28,298600.0,12.5688,12.6196,12.5688,12.5857,298600.0
2006-10-03 09:50:00,22.28,22.33,22.27,22.33,373200.0,12.5857,12.614,12.5801,12.614,373200.0
2006-10-03 10:00:00,22.33,22.39,22.3,22.33,318000.0,12.614,12.6478,12.597,12.614,318000.0
2006-10-03 10:10:00,22.34,22.38,22.33,22.38,252000.0,12.6196,12.6422,12.614,12.6422,252000.0
2006-10-03 10:20:00,22.38,22.38,22.34,22.37,258000.0,12.6422,12.6422,12.6196,12.6365,258000.0
2006-10-03 10:30:00,22.36,22.36,22.3,22.3,229200.0,12.6309,12.6309,12.597,12.597,229200.0
2006-10-03 10:40:00,22.3,22.3,22.27,22.27,232800.0,12.597,12.597,12.5801,12.5801,232800.0
2006-10-03 10:50:00,22.27,22.35,22.27,22.34,206600.0,12.5801,12.6253,12.5801,12.6196,206600.0
2006-10-03 11:00:00,22.34,22.36,22.34,22.36,204600.0,12.6196,12.6309,12.6196,12.6309,204600.0
2006-10-03 11:10:00,22.36,22.39,22.32,22.39,315600.0,12.6309,12.6478,12.6083,12.6478,315600.0
2006-10-03 11:20:00,22.4,22.4,22.36,22.36,255200.0,12.6535,12.6535,12.6309,12.6309,255200.0
2006-10-03 11:30:00,22.36,22.38,22.31,22.35,445000.0,12.6309,12.6422,12.6027,12.6253,445000.0
2006-10-03 11:40:00,22.35,22.36,22.31,22.34,260800.0,12.6253,12.6309,12.6027,12.6196,260800.0
2006-10-03 11:50:00,22.34,22.38,22.34,22.36,179400.0,12.6196,12.6422,12.6196,12.6309,179400.0
2006-10-03 12:00:00,22.35,22.39,22.34,22.38,372600.0,12.6253,12.6478,12.6196,12.6422,372600.0
2006-10-03 12:10:00,22.38,22.41,22.37,22.4,372200.0,12.6422,12.6591,12.6365,12.6535,372200.0
2006-10-03 12:20:00,22.4,22.4,22.36,22.38,147800.0,12.6535,12.6535,12.6309,12.6422,147800.0
2006-10-03 12:30:00,22.38,22.4,22.37,22.37,608600.0,12.6422,12.6535,12.6365,12.6365,608600.0
2006-10-03 12:40:00,22.37,22.4,22.37,22.38,203800.0,12.6365,12.6535,12.6365,12.6422,203800.0
2006-10-03 12:50:00,22.37,22.38,22.31,22.36,222800.0,12.6365,12.6422,12.6027,12.6309,222800.0
2006-10-03 13:00:00,22.36,22.36,22.34,22.34,159600.0,12.6309,12.6309,12.6196,12.6196,159600.0
2006-10-03 13:10:00,22.34,22.35,22.32,22.32,96200.0,12.6196,12.6253,12.6083,12.6083,96200.0
2006-10-03 13:20:00,22.33,22.34,22.32,22.32,127800.0,12.614,12.6196,12.6083,12.6083,127800.0
2006-10-03 13:30:00,22.33,22.35,22.32,22.34,54200.0,12.614,12.6253,12.6083,12.6196,54200.0
2006-10-03 13:40:00,22.35,22.36,22.34,22.36,88800.0,12.6253,12.6309,12.6196,12.6309,88800.0
2006-10-03 13:50:00,22.36,22.36,22.35,22.36,79000.0,12.6309,12.6309,12.6253,12.6309,79000.0
2006-10-03 14:00:00,22.36,22.38,22.35,22.36,303000.0,12.6309,12.6422,12.6253,12.6309,303000.0
2006-10-03 14:10:00,22.36,22.37,22.33,22.34,162000.0,12.6309,12.6365,12.614,12.6196,162000.0
2006-10-03 14:20:00,22.34,22.37,22.32,22.33,152200.0,12.6196,12.6365,12.6083,12.614,152200.0
2006-10-03 14:30:00,22.34,22.37,22.33,22.36,151600.0,12.6196,12.6365,12.614,12.6309,151600.0
2006-10-03 14:40:00,22.36,22.37,22.34,22.35,217000.0,12.6309,12.6365,12.6196,12.6253,217000.0
2006-10-03 14:50:00,22.35,22.36,22.3,22.3,238600.0,12.6253,12.6309,12.597,12.597,238600.0
2006-10-03 15:00:00,22.31,22.31,22.29,22.3,195600.0,12.6027,12.6027,12.5914,12.597,195600.0
2006-10-03 15:10:00,22.3,22.34,22.3,22.33,181600.0,12.597,12.6196,12.597,12.614,181600.0
2006-10-03 15:20:00,22.32,22.32,22.3,22.3,189600.0,12.6083,12.6083,12.597,12.597,189600.0
2006-10-03 15:30:00,22.3,22.3,22.26,22.27,414400.0,12.597,12.597,12.5744,12.5801,414400.0
2006-10-03 15:40:00,22.27,22.29,22.27,22.29,441800.0,12.5801,12.5914,12.5801,12.5914,441800.0
2006-10-03 15:50:00,22.29,22.3,22.27,22.3,637800.0,12.5914,12.597,12.5801,12.597,637800.0
2006-10-04 09:30:00,21.9,22.25,21.9,22.23,303000.0,12.3711,12.5688,12.3711,12.5575,303000.0
2006-10-04 09:40:00,22.23,22.24,22.21,22.24,149400.0,12.5575,12.5631,12.5462,12.5631,149400.0
2006-10-04 09:50:00,22.24,22.28,22.23,22.25,137000.0,12.5631,12.5857,12.5575,12.5688,137000.0
2006-10-04 10:00:00,22.25,22.26,22.22,22.24,225000.0,12.5688,12.5744,12.5518,12.5631,225000.0
2006-10-04 10:10:00,22.23,22.33,22.23,22.33,541200.0,12.5575,12.614,12.5575,12.614,541200.0
2006-10-04 10:20:00,22.33,22.33,22.28,22.29,236600.0,12.614,12.614,12.5857,12.5914,236600.0
2006-10-04 10:30:00,22.3,22.3,22.26,22.27,199200.0,12.597,12.597,12.5744,12.5801,199200.0
2006-10-04 10:40:00,22.27,22.33,22.27,22.31,222200.0,12.5801,12.614,12.5801,12.6027,222200.0
2006-10-04 10:50:00,22.31,22.35,22.3,22.33,167200.0,12.6027,12.6253,12.597,12.614,167200.0
2006-10-04 11:00:00,22.33,22.34,22.32,22.33,165800.0,12.614,12.6196,12.6083,12.614,165800.0
2006-10-04 11:10:00,22.34,22.37,22.34,22.37,235000.0,12.6196,12.6365,12.6196,12.6365,235000.0
2006-10-04 11:20:00,22.36,22.41,22.36,22.38,308000.0,12.6309,12.6591,12.6309,12.6422,308000.0
2006-10-04 11:30:00,22.38,22.41,22.38,22.4,305400.0,12.6422,12.6591,12.6422,12.6535,305400.0
2006-10-04 11:40:00,22.4,22.41,22.36,22.38,349200.0,12.6535,12.6591,12.6309,12.6422,349200.0
2006-10-04 11:50:00,22.38,22.39,22.37,22.38,347800.0,12.6422,12.6478,12.6365,12.6422,347800.0
2006-10-04 12:00:00,22.38,22.39,22.37,22.38,240800.0,12.6422,12.6478,12.6365,12.6422,240800.0
2006-10-04 12:10:00,22.38,22.39,22.38,22.38,189000.0,12.6422,12.6478,12.6422,12.6422,189000.0
2006-10-04 12:20:00,22.38,22.4,22.38,22.4,123000.0,12.6422,12.6535,12.6422,12.6535,123000.0
2006-10-04 12:30:00,22.39,22.41,22.39,22.39,161600.0,12.6478,12.6591,12.6478,12.6478,161600.0
2006-10-04 12:40:00,22.39,22.4,22.38,22.38,97200.0,12.6478,12.6535,12.6422,12.6422,97200.0
2006-10-04 12:50:00,22.38,22.39,22.35,22.36,113600.0,12.6422,12.6478,12.6253,12.6309,113600.0
2006-10-04 13:00:00,22.36,22.36,22.32,22.33,183600.0,12.6309,12.6309,12.6083,12.614,183600.0
2006-10-04 13:10:00,22.33,22.34,22.33,22.34,74600.0,12.614,12.6196,12.614,12.6196,74600.0
2006-10-04 13:20:00,22.34,22.35,22.31,22.34,244600.0,12.6196,12.6253,12.6027,12.6196,244600.0
2006-10-04 13:30:00,22.34,22.39,22.34,22.38,240000.0,12.6196,12.6478,12.6196,12.6422,240000.0
2006-10-04 13:40:00,22.38,22.38,22.35,22.36,129600.0,12.6422,12.6422,12.6253,12.6309,129600.0
2006-10-04 13:50:00,22.36,22.38,22.35,22.37,144000.0,12.6309,12.6422,12.6253,12.6365,144000.0
2006-10-04 14:00:00,22.38,22.38,22.34,22.36,110200.0,12.6422,12.6422,12.6196,12.6309,110200.0
2006-10-04 14:10:00,22.36,22.38,22.36,22.38,151800.0,12.6309,12.6422,12.6309,12.6422,151800.0
2006-10-04 14:20:00,22.38,22.4,22.36,22.37,151200.0,12.6422,12.6535,12.6309,12.6365,151200.0
2006-10-04 14:30:00,22.37,22.39,22.36,22.38,166200.0,12.6365,12.6478,12.6309,12.6422,166200.0
2006-10-04 14:40:00,22.38,22.38,22.36,22.38,232200.0,12.6422,12.6422,12.6309,12.6422,232200.0
2006-10-04 14:50:00,22.37,22.41,22.37,22.4,194400.0,12.6365,12.6591,12.6365,12.6535,194400.0
2006-10-04 15:00:00,22.4,22.41,22.36,22.36,228800.0,12.6535,12.6591,12.6309,12.6309,228800.0
2006-10-04 15:10:00,22.36,22.4,22.36,22.39,337200.0,12.6309,12.6535,12.6309,12.6478,337200.0
2006-10-04 15:20:00,22.39,22.41,22.39,22.4,298600.0,12.6478,12.6591,12.6478,12.6535,298600.0
2006-10-04 15:30:00,22.4,22.41,22.39,22.4,282600.0,12.6535,12.6591,12.6478,12.6535,282600.0
2006-10-04 15:40:00,22.4,22.41,22.36,22.38,606400.0,12.6535,12.6591,12.6309,12.6422,606400.0
2006-10-04 15:50:00,22.38,22.41,22.37,22.4,639800.0,12.6422,12.6591,12.6365,12.6535,639800.0
2006-10-05 09:30:00,22.36,22.43,22.36,22.4,378200.0,12.6309,12.6704,12.6309,12.6535,378200.0
2006-10-05 09:40:00,22.4,22.46,22.39,22.43,405400.0,12.6535,12.6874,12.6478,12.6704,405400.0
2006-10-05 09:50:00,22.43,22.45,22.41,22.44,287400.0,12.6704,12.6817,12.6591,12.6761,287400.0
2006-10-05 10:00:00,22.43,22.45,22.41,22.42,294200.0,12.6704,12.6817,12.6591,12.6648,294200.0
2006-10-05 10:10:00,22.42,22.43,22.37,22.43,172600.0,12.6648,12.6704,12.6365,12.6704,172600.0
2006-10-05 10:20:00,22.43,22.45,22.43,22.45,139800.0,12.6704,12.6817,12.6704,12.6817,139800.0
2006-10-05 10:30:00,22.44,22.47,22.42,22.43,220400.0,12.6761,12.693,12.6648,12.6704,220400.0
2006-10-05 10:40:00,22.43,22.46,22.43,22.43,124000.0,12.6704,12.6874,12.6704,12.6704,124000.0
2006-10-05 10:50:00,22.43,22.46,22.43,22.43,133600.0,12.6704,12.6874,12.6704,12.6704,133600.0
2006-10-05 11:00:00,22.43,22.44,22.41,22.43,201400.0,12.6704,12.6761,12.6591,12.6704,201400.0
2006-10-05 11:10:00,22.43,22.45,22.43,22.43,65600.0,12.6704,12.6817,12.6704,12.6704,65600.0
2006-10-05 11:20:00,22.43,22.45,22.43,22.43,109600.0,12.6704,12.6817,12.6704,12.6704,109600.0
2006-10-05 11:30:00,22.43,22.45,22.43,22.45,148800.0,12.6704,12.6817,12.6704,12.6817,148800.0
2006-10-05 11:40:00,22.45,22.48,22.45,22.46,225400.0,12.6817,12.6987,12.6817,12.6874,225400.0
2006-10-05 11:50:00,22.46,22.47,22.45,22.45,136400.0,12.6874,12.693,12.6817,12.6817,136400.0
2006-10-05 12:00:00,22.46,22.46,22.45,22.45,68200.0,12.6874,12.6874,12.6817,12.6817,68200.0
2006-10-05 12:10:00,22.45,22.46,22.43,22.46,73800.0,12.6817,12.6874,12.6704,12.6874,73800.0
2006-10-05 12:20:00,22.45,22.45,22.43,22.43,99000.0,12.6817,12.6817,12.6704,12.6704,99000.0
2006-10-05 12:30:00,22.43,22.44,22.4,22.4,192000.0,12.6704,12.6761,12.6535,12.6535,192000.0
2006-10-05 12:40:00,22.41,22.44,22.4,22.43,139400.0,12.6591,12.6761,12.6535,12.6704,139400.0
2006-10-05 12:50:00,22.43,22.43,22.4,22.4,83800.0,12.6704,12.6704,12.6535,12.6535,83800.0
2006-10-05 13:00:00,22.4,22.41,22.38,22.38,183800.0,12.6535,12.6591,12.6422,12.6422,183800.0
2006-10-05 13:10:00,22.38,22.38,22.34,22.36,245400.0,12.6422,12.6422,12.6196,12.6309,245400.0
2006-10-05 13:20:00,22.37,22.39,22.35,22.36,162800.0,12.6365,12.6478,12.6253,12.6309,162800.0
2006-10-05 13:30:00,22.36,22.37,22.36,22.36,98400.0,12.6309,12.6365,12.6309,12.6309,98400.0
2006-10-05 13:40:00,22.36,22.41,22.36,22.4,99200.0,12.6309,12.6591,12.6309,12.6535,99200.0
2006-10-05 13:50:00,22.4,22.41,22.37,22.37,102000.0,12.6535,12.6591,12.6365,12.6365,102000.0
2006-10-05 14:00:00,22.37,22.38,22.36,22.38,135600.0,12.6365,12.6422,12.6309,12.6422,135600.0
2006-10-05 14:10:00,22.38,22.41,22.38,22.41,204000.0,12.6422,12.6591,12.6422,12.6591,204000.0
2006-10-05 14:20:00,22.41,22.42,22.39,22.41,151000.0,12.6591,12.6648,12.6478,12.6591,151000.0
2006-10-05 14:30:00,22.41,22.43,22.4,22.41,168000.0,12.6591,12.6704,12.6535,12.6591,168000.0
2006-10-05 14:40:00,22.41,22.44,22.41,22.42,160200.0,12.6591,12.6761,12.6591,12.6648,160200.0
2006-10-05 14:50:00,22.42,22.44,22.41,22.43,183800.0,12.6648,12.6761,12.6591,12.6704,183800.0
2006-10-05 15:00:00,22.43,22.46,22.43,22.45,291600.0,12.6704,12.6874,12.6704,12.6817,291600.0
2006-10-05 15:10:00,22.45,22.47,22.43,22.43,294000.0,12.6817,12.693,12.6704,12.6704,294000.0
2006-10-05 15:20:00,22.43,22.44,22.41,22.41,113400.0,12.6704,12.6761,12.6591,12.6591,113400.0
2006-10-05 15:30:00,22.41,22.42,22.4,22.42,156600.0,12.6591,12.6648,12.6535,12.6648,156600.0
2006-10-05 15:40:00,22.42,22.43,22.42,22.42,187600.0,12.6648,12.6704,12.6648,12.6648,187600.0
2006-10-05 15:50:00,22.42,22.43,22.39,22.39,780600.0,12.6648,12.6704,12.6478,12.6478,780600.0
2006-10-06 09:30:00,22.41,22.44,22.35,22.38,441400.0,12.6591,12.6761,12.6253,12.6422,441400.0
2006-10-06 09:40:00,22.38,22.45,22.37,22.41,221400.0,12.6422,12.6817,12.6365,12.6591,221400.0
2006-10-06 09:50:00,22.41,22.41,22.37,22.37,202400.0,12.6591,12.6591,12.6365,12.6365,202400.0
2006-10-06 10:00:00,22.38,22.4,22.36,22.39,351000.0,12.6422,12.6535,12.6309,12.6478,351000.0
2006-10-06 10:10:00,22.4,22.4,22.38,22.38,96800.0,12.6535,12.6535,12.6422,12.6422,96800.0
2006-10-06 10:20:00,22.38,22.39,22.38,22.38,165000.0,12.6422,12.6478,12.6422,12.6422,165000.0
2006-10-06 10:30:00,22.39,22.39,22.38,22.38,224400.0,12.6478,12.6478,12.6422,12.6422,224400.0
2006-10-06 10:40:00,22.38,22.41,22.38,22.4,280600.0,12.6422,12.6591,12.6422,12.6535,280600.0
2006-10-06 10:50:00,22.41,22.41,22.39,22.4,148400.0,12.6591,12.6591,12.6478,12.6535,148400.0
2006-10-06 11:00:00,22.4,22.41,22.39,22.4,161000.0,12.6535,12.6591,12.6478,12.6535,161000.0
2006-10-06 11:10:00,22.4,22.41,22.39,22.4,340200.0,12.6535,12.6591,12.6478,12.6535,340200.0
2006-10-06 11:20:00,22.4,22.41,22.4,22.41,145400.0,12.6535,12.6591,12.6535,12.6591,145400.0
2006-10-06 11:30:00,22.41,22.41,22.39,22.4,172000.0,12.6591,12.6591,12.6478,12.6535,172000.0
2006-10-06 11:40:00,22.4,22.41,22.4,22.4,214000.0,12.6535,12.6591,12.6535,12.6535,214000.0
2006-10-06 11:50:00,22.4,22.41,22.4,22.4,213400.0,12.6535,12.6591,12.6535,12.6535,213400.0
2006-10-06 12:00:00,22.4,22.41,22.39,22.41,186600.0,12.6535,12.6591,12.6478,12.6591,186600.0
2006-10-06 12:10:00,22.4,22.42,22.38,22.39,311800.0,12.6535,12.6648,12.6422,12.6478,311800.0
2006-10-06 12:20:00,22.39,22.39,22.37,22.38,125000.0,12.6478,12.6478,12.6365,12.6422,125000.0
2006-10-06 12:30:00,22.38,22.4,22.36,22.37,192000.0,12.6422,12.6535,12.6309,12.6365,192000.0
2006-10-06 12:40:00,22.37,22.4,22.36,22.39,380200.0,12.6365,12.6535,12.6309,12.6478,380200.0
2006-10-06 12:50:00,22.39,22.39,22.39,22.39,31000.0,12.6478,12.6478,12.6478,12.6478,31000.0
2006-10-06 13:00:00,22.39,22.39,22.37,22.38,174200.0,12.6478,12.6478,12.6365,12.6422,174200.0
2006-10-06 13:10:00,22.38,22.4,22.38,22.39,126800.0,12.6422,12.6535,12.6422,12.6478,126800.0
2006-10-06 13:20:00,22.39,22.4,22.36,22.36,157600.0,12.6478,12.6535,12.6309,12.6309,157600.0
2006-10-06 13:30:00,22.36,22.38,22.36,22.36,196600.0,12.6309,12.6422,12.6309,12.6309,196600.0
2006-10-06 13:40:00,22.36,22.36,22.33,22.36,401800.0,12.6309,12.6309,12.614,12.6309,401800.0
2006-10-06 13:50:00,22.35,22.38,22.35,22.38,195400.0,12.6253,12.6422,12.6253,12.6422,195400.0
2006-10-06 14:00:00,22.38,22.39,22.37,22.38,286400.0,12.6422,12.6478,12.6365,12.6422,286400.0
2006-10-06 14:10:00,22.38,22.39,22.38,22.39,176200.0,12.6422,12.6478,12.6422,12.6478,176200.0
2006-10-06 14:20:00,22.39,22.41,22.38,22.38,278000.0,12.6478,12.6591,12.6422,12.6422,278000.0
2006-10-06 14:30:00,22.38,22.39,22.36,22.37,189800.0,12.6422,12.6478,12.6309,12.6365,189800.0
2006-10-06 14:40:00,22.36,22.37,22.34,22.34,195000.0,12.6309,12.6365,12.6196,12.6196,195000.0
2006-10-06 14:50:00,22.34,22.36,22.33,22.35,245800.0,12.6196,12.6309,12.614,12.6253,245800.0
2006-10-06 15:00:00,22.34,22.36,22.34,22.36,194400.0,12.6196,12.6309,12.6196,12.6309,194400.0
2006-10-06 15:10:00,22.36,22.36,22.33,22.34,420600.0,12.6309,12.6309,12.614,12.6196,420600.0
2006-10-06 15:20:00,22.34,22.36,22.34,22.35,193400.0,12.6196,12.6309,12.6196,12.6253,193400.0
2006-10-06 15:30:00,22.35,22.39,22.35,22.39,299800.0,12.6253,12.6478,12.6253,12.6478,299800.0
2006-10-06 15:40:00,22.39,22.39,22.36,22.39,302000.0,12.6478,12.6478,12.6309,12.6478,302000.0
2006-10-06 15:50:00,22.39,22.4,22.36,22.39,627400.0,12.6478,12.6535,12.6309,12.6478,627400.0
2006-10-09 09:30:00,22.28,22.33,22.26,22.28,913000.0,12.5857,12.614,12.5744,12.5857,913000.0
2006-10-09 09:40:00,22.28,22.29,22.27,22.28,627000.0,12.5857,12.5914,12.5801,12.5857,627000.0
2006-10-09 09:50:00,22.28,22.28,22.23,22.24,482000.0,12.5857,12.5857,12.5575,12.5631,482000.0
2006-10-09 10:00:00,22.25,22.25,22.2,22.2,494200.0,12.5688,12.5688,12.5405,12.5405,494200.0
2006-10-09 10:10:00,22.2,22.23,22.18,22.22,449000.0,12.5405,12.5575,12.5292,12.5518,449000.0
2006-10-09 10:20:00,22.22,22.22,22.18,22.19,471600.0,12.5518,12.5518,12.5292,12.5349,471600.0
2006-10-09 10:30:00,22.2,22.22,22.19,22.21,840200.0,12.5405,12.5518,12.5349,12.5462,840200.0
2006-10-09 10:40:00,22.21,22.23,22.21,22.21,344600.0,12.5462,12.5575,12.5462,12.5462,344600.0
2006-10-09 10:50:00,22.21,22.21,22.2,22.2,274000.0,12.5462,12.5462,12.5405,12.5405,274000.0
2006-10-09 11:00:00,22.2,22.21,22.18,22.19,255000.0,12.5405,12.5462,12.5292,12.5349,255000.0
2006-10-09 11:10:00,22.19,22.2,22.17,22.17,203400.0,12.5349,12.5405,12.5236,12.5236,203400.0
2006-10-09 11:20:00,22.17,22.18,22.15,22.18,476600.0,12.5236,12.5292,12.5123,12.5292,476600.0
2006-10-09 11:30:00,22.17,22.21,22.17,22.2,413600.0,12.5236,12.5462,12.5236,12.5405,413600.0
2006-10-09 11:40:00,22.2,22.21,22.15,22.15,203200.0,12.5405,12.5462,12.5123,12.5123,203200.0
2006-10-09 11:50:00,22.15,22.16,22.14,22.15,251000.0,12.5123,12.5179,12.5066,12.5123,251000.0
2006-10-09 12:00:00,22.15,22.17,22.15,22.17,153600.0,12.5123,12.5236,12.5123,12.5236,153600.0
2006-10-09 12:10:00,22.17,22.18,22.16,22.17,203000.0,12.5236,12.5292,12.5179,12.5236,203000.0
2006-10-09 12:20:00,22.17,22.17,22.15,22.15,123800.0,12.5236,12.5236,12.5123,12.5123,123800.0
2006-10-09 12:30:00,22.15,22.15,22.12,22.14,355800.0,12.5123,12.5123,12.4953,12.5066,355800.0
2006-10-09 12:40:00,22.14,22.15,22.13,22.13,235400.0,12.5066,12.5123,12.501,12.501,235400.0
2006-10-09 12:50:00,22.13,22.13,22.09,22.09,264600.0,12.501,12.501,12.4784,12.4784,264600.0
2006-10-09 13:00:00,22.1,22.11,22.09,22.1,261800.0,12.484,12.4897,12.4784,12.484,261800.0
2006-10-09 13:10:00,22.1,22.12,22.1,22.11,193600.0,12.484,12.4953,12.484,12.4897,193600.0
2006-10-09 13:20:00,22.11,22.13,22.09,22.11,243600.0,12.4897,12.501,12.4784,12.4897,243600.0
2006-10-09 13:30:00,22.11,22.15,22.11,22.15,200600.0,12.4897,12.5123,12.4897,12.5123,200600.0
2006-10-09 13:40:00,22.15,22.16,22.13,22.14,164000.0,12.5123,12.5179,12.501,12.5066,164000.0
2006-10-09 13:50:00,22.14,22.14,22.11,22.11,144400.0,12.5066,12.5066,12.4897,12.4897,144400.0
2006-10-09 14:00:00,22.11,22.11,22.1,22.11,296200.0,12.4897,12.4897,12.484,12.4897,296200.0
2006-10-09 14:10:00,22.11,22.15,22.1,22.14,344000.0,12.4897,12.5123,12.484,12.5066,344000.0
2006-10-09 14:20:00,22.14,22.16,22.13,22.16,495000.0,12.5066,12.5179,12.501,12.5179,495000.0
2006-10-09 14:30:00,22.16,22.17,22.15,22.16,188200.0,12.5179,12.5236,12.5123,12.5179,188200.0
2006-10-09 14:40:00,22.16,22.18,22.15,22.18,315600.0,12.5179,12.5292,12.5123,12.5292,315600.0
2006-10-09 14:50:00,22.18,22.18,22.18,22.18,312400.0,12.5292,12.5292,12.5292,12.5292,312400.0
2006-10-09 15:00:00,22.18,22.18,22.17,22.18,348800.0,12.5292,12.5292,12.5236,12.5292,348800.0
2006-10-09 15:10:00,22.18,22.19,22.17,22.18,409600.0,12.5292,12.5349,12.5236,12.5292,409600.0
2006-10-09 15:20:00,22.18,22.21,22.18,22.2,412200.0,12.5292,12.5462,12.5292,12.5405,412200.0
2006-10-09 15:30:00,22.2,22.2,22.18,22.18,459600.0,12.5405,12.5405,12.5292,12.5292,459600.0
2006-10-09 15:40:00,22.18,22.21,22.18,22.21,658800.0,12.5292,12.5462,12.5292,12.5462,658800.0
2006-10-09 15:50:00,22.21,22.22,22.2,22.21,1320600.0,12.5462,12.5518,12.5405,12.5462,1320600.0
2006-10-10 09:30:00,22.24,22.25,22.17,22.21,608200.0,12.5631,12.5688,12.5236,12.5462,608200.0
2006-10-10 09:40:00,22.2,22.22,22.18,22.19,761400.0,12.5405,12.5518,12.5292,12.5349,761400.0
2006-10-10 09:50:00,22.19,22.2,22.18,22.18,442200.0,12.5349,12.5405,12.5292,12.5292,442200.0
2006-10-10 10:00:00,22.18,22.21,22.18,22.19,466400.0,12.5292,12.5462,12.5292,12.5349,466400.0
2006-10-10 10:10:00,22.19,22.2,22.18,22.18,332800.0,12.5349,12.5405,12.5292,12.5292,332800.0
2006-10-10 10:20:00,22.18,22.18,22.15,22.15,444400.0,12.5292,12.5292,12.5123,12.5123,444400.0
2006-10-10 10:30:00,22.16,22.18,22.15,22.16,241600.0,12.5179,12.5292,12.5123,12.5179,241600.0
2006-10-10 10:40:00,22.15,22.16,22.11,22.13,330800.0,12.5123,12.5179,12.4897,12.501,330800.0
2006-10-10 10:50:00,22.13,22.16,22.11,22.15,192200.0,12.501,12.5179,12.4897,12.5123,192200.0
2006-10-10 11:00:00,22.15,22.16,22.11,22.16,317400.0,12.5123,12.5179,12.4897,12.5179,317400.0
2006-10-10 11:10:00,22.15,22.17,22.13,22.13,255400.0,12.5123,12.5236,12.501,12.501,255400.0
2006-10-10 11:20:00,22.13,22.18,22.12,22.15,213600.0,12.501,12.5292,12.4953,12.5123,213600.0
2006-10-10 11:30:00,22.15,22.15,22.13,22.13,163800.0,12.5123,12.5123,12.501,12.501,163800.0
2006-10-10 11:40:00,22.13,22.14,22.13,22.14,100000.0,12.501,12.5066,12.501,12.5066,100000.0
2006-10-10 11:50:00,22.14,22.14,22.09,22.1,1139200.0,12.5066,12.5066,12.4784,12.484,1139200.0
2006-10-10 12:00:00,22.1,22.11,22.07,22.07,284400.0,12.484,12.4897,12.4671,12.4671,284400.0
2006-10-10 12:10:00,22.07,22.08,22.05,22.06,343800.0,12.4671,12.4727,12.4558,12.4614,343800.0
2006-10-10 12:20:00,22.06,22.06,22.04,22.05,311400.0,12.4614,12.4614,12.4501,12.4558,311400.0
2006-10-10 12:30:00,22.06,22.06,21.98,22.05,5680600.0,12.4614,12.4614,12.4162,12.4558,5680600.0
2006-10-10 12:40:00,22.0,22.06,22.0,22.04,245000.0,12.4275,12.4614,12.4275,12.4501,245000.0
2006-10-10 12:50:00,22.04,22.05,22.03,22.04,311800.0,12.4501,12.4558,12.4445,12.4501,311800.0
2006-10-10 13:00:00,22.04,22.05,22.03,22.04,136600.0,12.4501,12.4558,12.4445,12.4501,136600.0
2006-10-10 13:10:00,22.04,22.04,22.02,22.02,150600.0,12.4501,12.4501,12.4388,12.4388,150600.0
2006-10-10 13:20:00,22.03,22.03,22.0,22.0,205200.0,12.4445,12.4445,12.4275,12.4275,205200.0
2006-10-10 13:30:00,22.0,22.03,22.0,22.02,192600.0,12.4275,12.4445,12.4275,12.4388,192600.0
2006-10-10 13:40:00,22.01,22.03,22.0,22.02,215600.0,12.4332,12.4445,12.4275,12.4388,215600.0
2006-10-10 13:50:00,22.02,22.03,22.01,22.03,149800.0,12.4388,12.4445,12.4332,12.4445,149800.0
2006-10-10 14:00:00,22.03,22.04,22.02,22.03,251600.0,12.4445,12.4501,12.4388,12.4445,251600.0
2006-10-10 14:10:00,22.03,22.04,22.03,22.03,204600.0,12.4445,12.4501,12.4445,12.4445,204600.0
2006-10-10 14:20:00,22.03,22.04,22.02,22.04,372800.0,12.4445,12.4501,12.4388,12.4501,372800.0
2006-10-10 14:30:00,22.04,22.04,22.03,22.03,208200.0,12.4501,12.4501,12.4445,12.4445,208200.0
2006-10-10 14:40:00,22.04,22.05,22.03,22.04,370400.0,12.4501,12.4558,12.4445,12.4501,370400.0
2006-10-10 14:50:00,22.04,22.05,22.0,22.04,504600.0,12.4501,12.4558,12.4275,12.4501,504600.0
2006-10-10 15:00:00,22.04,22.05,22.04,22.04,251800.0,12.4501,12.4558,12.4501,12.4501,251800.0
2006-10-10 15:10:00,22.04,22.05,22.02,22.04,348000.0,12.4501,12.4558,12.4388,12.4501,348000.0
2006-10-10 15:20:00,22.03,22.05,22.0,22.03,402000.0,12.4445,12.4558,12.4275,12.4445,402000.0
2006-10-10 15:30:00,22.03,22.04,22.03,22.03,400800.0,12.4445,12.4501,12.4445,12.4445,400800.0
2006-10-10 15:40:00,22.04,22.06,22.03,22.04,790400.0,12.4501,12.4614,12.4445,12.4501,790400.0
2006-10-10 15:50:00,22.05,22.06,22.03,22.03,808400.0,12.4558,12.4614,12.4445,12.4445,808400.0
2006-10-11 09:30:00,22.0,22.02,21.95,22.0,456800.0,12.4275,12.4388,12.3993,12.4275,456800.0
2006-10-11 09:40:00,22.0,22.04,21.99,22.04,237800.0,12.4275,12.4501,12.4219,12.4501,237800.0
2006-10-11 09:50:00,22.04,22.07,22.02,22.04,273600.0,12.4501,12.4671,12.4388,12.4501,273600.0
2006-10-11 10:00:00,22.05,22.05,22.01,22.03,191400.0,12.4558,12.4558,12.4332,12.4445,191400.0
2006-10-11 10:10:00,22.03,22.06,22.01,22.04,196200.0,12.4445,12.4614,12.4332,12.4501,196200.0
2006-10-11 10:20:00,22.04,22.06,22.03,22.04,200800.0,12.4501,12.4614,12.4445,12.4501,200800.0
2006-10-11 10:30:00,22.04,22.05,22.04,22.05,124200.0,12.4501,12.4558,12.4501,12.4558,124200.0
2006-10-11 10:40:00,22.05,22.05,22.0,22.01,321800.0,12.4558,12.4558,12.4275,12.4332,321800.0
2006-10-11 10:50:00,22.02,22.06,22.02,22.05,250000.0,12.4388,12.4614,12.4388,12.4558,250000.0
2006-10-11 11:00:00,22.04,22.05,22.04,22.05,239800.0,12.4501,12.4558,12.4501,12.4558,239800.0
2006-10-11 11:10:00,22.05,22.05,22.04,22.05,356200.0,12.4558,12.4558,12.4501,12.4558,356200.0
2006-10-11 11:20:00,22.05,22.06,22.04,22.04,199400.0,12.4558,12.4614,12.4501,12.4501,199400.0
2006-10-11 11:30:00,22.04,22.05,22.03,22.05,175000.0,12.4501,12.4558,12.4445,12.4558,175000.0
2006-10-11 11:40:00,22.05,22.06,22.01,22.02,396200.0,12.4558,12.4614,12.4332,12.4388,396200.0
2006-10-11 11:50:00,22.02,22.03,22.0,22.0,157000.0,12.4388,12.4445,12.4275,12.4275,157000.0
2006-10-11 12:00:00,22.0,22.02,22.0,22.02,100200.0,12.4275,12.4388,12.4275,12.4388,100200.0
2006-10-11 12:10:00,22.02,22.05,22.02,22.05,222600.0,12.4388,12.4558,12.4388,12.4558,222600.0
2006-10-11 12:20:00,22.05,22.08,22.04,22.08,389800.0,12.4558,12.4727,12.4501,12.4727,389800.0
2006-10-11 12:30:00,22.07,22.07,22.03,22.05,137600.0,12.4671,12.4671,12.4445,12.4558,137600.0
2006-10-11 12:40:00,22.06,22.07,22.05,22.06,194400.0,12.4614,12.4671,12.4558,12.4614,194400.0
2006-10-11 12:50:00,22.06,22.06,22.05,22.06,176600.0,12.4614,12.4614,12.4558,12.4614,176600.0
2006-10-11 13:00:00,22.06,22.06,22.04,22.04,109000.0,12.4614,12.4614,12.4501,12.4501,109000.0
2006-10-11 13:10:00,22.05,22.07,22.03,22.04,182200.0,12.4558,12.4671,12.4445,12.4501,182200.0
2006-10-11 13:20:00,22.04,22.05,22.03,22.03,100600.0,12.4501,12.4558,12.4445,12.4445,100600.0
2006-10-11 13:30:00,22.03,22.03,22.0,22.03,163400.0,12.4445,12.4445,12.4275,12.4445,163400.0
2006-10-11 13:40:00,22.03,22.04,22.01,22.04,108400.0,12.4445,12.4501,12.4332,12.4501,108400.0
2006-10-11 13:50:00,22.04,22.05,22.03,22.04,128200.0,12.4501,12.4558,12.4445,12.4501,128200.0
2006-10-11 14:00:00,22.05,22.05,22.01,22.04,239200.0,12.4558,12.4558,12.4332,12.4501,239200.0
2006-10-11 14:10:00,22.04,22.06,22.02,22.03,148600.0,12.4501,12.4614,12.4388,12.4445,148600.0
2006-10-11 14:20:00,22.03,22.06,22.02,22.03,136800.0,12.4445,12.4614,12.4388,12.4445,136800.0
2006-10-11 14:30:00,22.03,22.04,22.0,22.03,213000.0,12.4445,12.4501,12.4275,12.4445,213000.0
2006-10-11 14:40:00,22.03,22.04,22.02,22.02,165800.0,12.4445,12.4501,12.4388,12.4388,165800.0
2006-10-11 14:50:00,22.03,22.03,21.99,22.0,439400.0,12.4445,12.4445,12.4219,12.4275,439400.0
2006-10-11 15:00:00,22.0,22.06,22.0,22.04,366000.0,12.4275,12.4614,12.4275,12.4501,366000.0
2006-10-11 15:10:00,22.04,22.07,22.03,22.06,418800.0,12.4501,12.4671,12.4445,12.4614,418800.0
2006-10-11 15:20:00,22.06,22.07,22.06,22.07,194800.0,12.4614,12.4671,12.4614,12.4671,194800.0
2006-10-11 15:30:00,22.07,22.08,22.05,22.05,312800.0,12.4671,12.4727,12.4558,12.4558,312800.0
2006-10-11 15:40:00,22.05,22.06,22.04,22.05,308800.0,12.4558,12.4614,12.4501,12.4558,308800.0
2006-10-11 15:50:00,22.05,22.08,22.05,22.05,434200.0,12.4558,12.4727,12.4558,12.4558,434200.0
2006-10-12 09:30:00,22.1,22.1,21.99,22.0,433000.0,12.484,12.484,12.4219,12.4275,433000.0
2006-10-12 09:40:00,22.0,22.09,22.0,22.07,303200.0,12.4275,12.4784,12.4275,12.4671,303200.0
2006-10-12 09:50:00,22.07,22.13,22.06,22.11,217200.0,12.4671,12.501,12.4614,12.4897,217200.0
2006-10-12 10:00:00,22.11,22.11,22.08,22.1,203000.0,12.4897,12.4897,12.4727,12.484,203000.0
2006-10-12 10:10:00,22.1,22.1,22.05,22.06,346400.0,12.484,12.484,12.4558,12.4614,346400.0
2006-10-12 10:20:00,22.05,22.09,22.05,22.06,243400.0,12.4558,12.4784,12.4558,12.4614,243400.0
2006-10-12 10:30:00,22.06,22.07,22.05,22.07,136400.0,12.4614,12.4671,12.4558,12.4671,136400.0
2006-10-12 10:40:00,22.06,22.06,22.04,22.04,343200.0,12.4614,12.4614,12.4501,12.4501,343200.0
2006-10-12 10:50:00,22.04,22.05,22.04,22.04,219800.0,12.4501,12.4558,12.4501,12.4501,219800.0
2006-10-12 11:00:00,22.04,22.05,22.02,22.02,326600.0,12.4501,12.4558,12.4388,12.4388,326600.0
2006-10-12 11:10:00,22.02,22.04,22.01,22.03,310200.0,12.4388,12.4501,12.4332,12.4445,310200.0
2006-10-12 11:20:00,22.03,22.06,22.03,22.06,356200.0,12.4445,12.4614,12.4445,12.4614,356200.0
2006-10-12 11:30:00,22.05,22.07,22.04,22.07,335200.0,12.4558,12.4671,12.4501,12.4671,335200.0
2006-10-12 11:40:00,22.07,22.08,22.05,22.07,483400.0,12.4671,12.4727,12.4558,12.4671,483400.0
2006-10-12 11:50:00,22.07,22.08,22.05,22.05,296800.0,12.4671,12.4727,12.4558,12.4558,296800.0
2006-10-12 12:00:00,22.05,22.07,22.05,22.06,134400.0,12.4558,12.4671,12.4558,12.4614,134400.0
2006-10-12 12:10:00,22.05,22.06,22.01,22.02,100200.0,12.4558,12.4614,12.4332,12.4388,100200.0
2006-10-12 12:20:00,22.02,22.05,22.02,22.04,179400.0,12.4388,12.4558,12.4388,12.4501,179400.0
2006-10-12 12:30:00,22.04,22.05,22.02,22.02,238200.0,12.4501,12.4558,12.4388,12.4388,238200.0
2006-10-12 12:40:00,22.02,22.04,22.02,22.03,114800.0,12.4388,12.4501,12.4388,12.4445,114800.0
2006-10-12 12:50:00,22.03,22.03,22.0,22.0,244800.0,12.4445,12.4445,12.4275,12.4275,244800.0
2006-10-12 13:00:00,22.0,22.01,21.98,21.99,127800.0,12.4275,12.4332,12.4162,12.4219,127800.0
2006-10-12 13:10:00,21.99,22.0,21.98,22.0,74600.0,12.4219,12.4275,12.4162,12.4275,74600.0
2006-10-12 13:20:00,22.0,22.0,22.0,22.0,608600.0,12.4275,12.4275,12.4275,12.4275,608600.0
2006-10-12 13:30:00,22.0,22.01,22.0,22.0,109400.0,12.4275,12.4332,12.4275,12.4275,109400.0
2006-10-12 13:40:00,22.01,22.02,22.0,22.0,161400.0,12.4332,12.4388,12.4275,12.4275,161400.0
2006-10-12 13:50:00,22.0,22.0,22.0,22.0,209600.0,12.4275,12.4275,12.4275,12.4275,209600.0
2006-10-12 14:00:00,22.0,22.02,22.0,22.0,148600.0,12.4275,12.4388,12.4275,12.4275,148600.0
2006-10-12 14:10:00,22.0,22.03,22.0,22.0,209200.0,12.4275,12.4445,12.4275,12.4275,209200.0
2006-10-12 14:20:00,22.0,22.01,22.0,22.0,208200.0,12.4275,12.4332,12.4275,12.4275,208200.0
2006-10-12 14:30:00,22.0,22.0,22.0,22.0,122400.0,12.4275,12.4275,12.4275,12.4275,122400.0
2006-10-12 14:40:00,22.0,22.02,22.0,22.0,176600.0,12.4275,12.4388,12.4275,12.4275,176600.0
2006-10-12 14:50:00,22.0,22.0,21.99,22.0,120800.0,12.4275,12.4275,12.4219,12.4275,120800.0
2006-10-12 15:00:00,22.0,22.03,22.0,22.02,133400.0,12.4275,12.4445,12.4275,12.4388,133400.0
2006-10-12 15:10:00,22.02,22.04,22.01,22.02,309000.0,12.4388,12.4501,12.4332,12.4388,309000.0
2006-10-12 15:20:00,22.02,22.03,22.0,22.01,484400.0,12.4388,12.4445,12.4275,12.4332,484400.0
2006-10-12 15:30:00,22.01,22.03,22.0,22.0,515400.0,12.4332,12.4445,12.4275,12.4275,515400.0
2006-10-12 15:40:00,22.0,22.03,22.0,22.03,348600.0,12.4275,12.4445,12.4275,12.4445,348600.0
2006-10-12 15:50:00,22.02,22.04,22.01,22.03,746200.0,12.4388,12.4501,12.4332,12.4445,746200.0
2006-10-13 09:30:00,22.06,22.1,22.03,22.09,617400.0,12.4614,12.484,12.4445,12.4784,617400.0
2006-10-13 09:40:00,22.09,22.1,22.08,22.08,476200.0,12.4784,12.484,12.4727,12.4727,476200.0
2006-10-13 09:50:00,22.08,22.08,22.0,22.0,379800.0,12.4727,12.4727,12.4275,12.4275,379800.0
2006-10-13 10:00:00,22.0,22.03,21.97,22.0,344200.0,12.4275,12.4445,12.4106,12.4275,344200.0
2006-10-13 10:10:00,22.0,22.0,21.98,21.99,285800.0,12.4275,12.4275,12.4162,12.4219,285800.0
2006-10-13 10:20:00,21.99,22.01,21.98,22.0,357600.0,12.4219,12.4332,12.4162,12.4275,357600.0
2006-10-13 10:30:00,22.0,22.01,21.99,21.99,274000.0,12.4275,12.4332,12.4219,12.4219,274000.0
2006-10-13 10:40:00,22.0,22.0,21.97,21.98,305600.0,12.4275,12.4275,12.4106,12.4162,305600.0
2006-10-13 10:50:00,21.99,22.0,21.97,22.0,417800.0,12.4219,12.4275,12.4106,12.4275,417800.0
2006-10-13 11:00:00,22.0,22.0,21.98,21.99,324000.0,12.4275,12.4275,12.4162,12.4219,324000.0
2006-10-13 11:10:00,21.99,22.0,21.97,21.98,347400.0,12.4219,12.4275,12.4106,12.4162,347400.0
2006-10-13 11:20:00,21.98,21.98,21.93,21.97,228200.0,12.4162,12.4162,12.388,12.4106,228200.0
2006-10-13 11:30:00,21.96,21.98,21.95,21.97,203000.0,12.4049,12.4162,12.3993,12.4106,203000.0
2006-10-13 11:40:00,21.97,22.0,21.96,22.0,250600.0,12.4106,12.4275,12.4049,12.4275,250600.0
2006-10-13 11:50:00,22.0,22.02,21.99,21.99,292600.0,12.4275,12.4388,12.4219,12.4219,292600.0
2006-10-13 12:00:00,21.99,22.0,21.97,21.97,146600.0,12.4219,12.4275,12.4106,12.4106,146600.0
2006-10-13 12:10:00,21.98,21.99,21.97,21.98,127400.0,12.4162,12.4219,12.4106,12.4162,127400.0
2006-10-13 12:20:00,21.98,22.0,21.98,21.99,250400.0,12.4162,12.4275,12.4162,12.4219,250400.0
2006-10-13 12:30:00,22.0,22.0,21.99,21.99,239800.0,12.4275,12.4275,12.4219,12.4219,239800.0
2006-10-13 12:40:00,22.0,22.0,21.97,21.99,270600.0,12.4275,12.4275,12.4106,12.4219,270600.0
2006-10-13 12:50:00,21.99,21.99,21.96,21.98,336000.0,12.4219,12.4219,12.4049,12.4162,336000.0
2006-10-13 13:00:00,21.98,21.99,21.95,21.96,229800.0,12.4162,12.4219,12.3993,12.4049,229800.0
2006-10-13 13:10:00,21.96,21.97,21.93,21.95,247600.0,12.4049,12.4106,12.388,12.3993,247600.0
2006-10-13 13:20:00,21.95,22.0,21.94,21.98,403600.0,12.3993,12.4275,12.3936,12.4162,403600.0
2006-10-13 13:30:00,21.99,22.0,21.97,22.0,193000.0,12.4219,12.4275,12.4106,12.4275,193000.0
2006-10-13 13:40:00,22.0,22.0,21.99,22.0,309800.0,12.4275,12.4275,12.4219,12.4275,309800.0
2006-10-13 13:50:00,22.0,22.0,21.99,22.0,569800.0,12.4275,12.4275,12.4219,12.4275,569800.0
2006-10-13 14:00:00,22.0,22.0,21.98,21.99,559800.0,12.4275,12.4275,12.4162,12.4219,559800.0
2006-10-13 14:10:00,21.99,22.0,21.97,21.99,896200.0,12.4219,12.4275,12.4106,12.4219,896200.0
2006-10-13 14:20:00,21.99,22.0,21.98,22.0,433200.0,12.4219,12.4275,12.4162,12.4275,433200.0
2006-10-13 14:30:00,22.0,22.0,21.99,21.99,309000.0,12.4275,12.4275,12.4219,12.4219,309000.0
2006-10-13 14:40:00,22.0,22.01,21.99,22.0,447400.0,12.4275,12.4332,12.4219,12.4275,447400.0
2006-10-13 14:50:00,22.0,22.0,21.99,21.99,363000.0,12.4275,12.4275,12.4219,12.4219,363000.0
2006-10-13 15:00:00,21.99,22.0,21.99,22.0,227600.0,12.4219,12.4275,12.4219,12.4275,227600.0
2006-10-13 15:10:00,22.0,22.0,21.99,22.0,501800.0,12.4275,12.4275,12.4219,12.4275,501800.0
2006-10-13 15:20:00,22.0,22.03,22.0,22.02,284600.0,12.4275,12.4445,12.4275,12.4388,284600.0
2006-10-13 15:30:00,22.02,22.03,22.0,22.03,746600.0,12.4388,12.4445,12.4275,12.4445,746600.0
2006-10-13 15:40:00,22.02,22.03,22.0,22.01,1038400.0,12.4388,12.4445,12.4275,12.4332,1038400.0
2006-10-13 15:50:00,22.01,22.03,21.98,22.02,876000.0,12.4332,12.4445,12.4162,12.4388,876000.0
2006-10-16 09:30:00,22.08,22.08,22.0,22.02,529400.0,12.4727,12.4727,12.4275,12.4388,529400.0
2006-10-16 09:40:00,22.03,22.06,22.0,22.05,215600.0,12.4445,12.4614,12.4275,12.4558,215600.0
2006-10-16 09:50:00,22.05,22.08,22.01,22.05,484800.0,12.4558,12.4727,12.4332,12.4558,484800.0
2006-10-16 10:00:00,22.06,22.09,22.05,22.06,341600.0,12.4614,12.4784,12.4558,12.4614,341600.0
2006-10-16 10:10:00,22.06,22.06,22.04,22.04,103000.0,12.4614,12.4614,12.4501,12.4501,103000.0
2006-10-16 10:20:00,22.04,22.07,22.03,22.04,185000.0,12.4501,12.4671,12.4445,12.4501,185000.0
2006-10-16 10:30:00,22.05,22.05,22.02,22.04,228600.0,12.4558,12.4558,12.4388,12.4501,228600.0
2006-10-16 10:40:00,22.03,22.08,22.03,22.07,166200.0,12.4445,12.4727,12.4445,12.4671,166200.0
2006-10-16 10:50:00,22.07,22.09,22.06,22.09,133200.0,12.4671,12.4784,12.4614,12.4784,133200.0
2006-10-16 11:00:00,22.09,22.09,22.07,22.08,305800.0,12.4784,12.4784,12.4671,12.4727,305800.0
2006-10-16 11:10:00,22.08,22.13,22.08,22.12,250800.0,12.4727,12.501,12.4727,12.4953,250800.0
2006-10-16 11:20:00,22.12,22.13,22.11,22.13,325000.0,12.4953,12.501,12.4897,12.501,325000.0
2006-10-16 11:30:00,22.13,22.16,22.13,22.16,270000.0,12.501,12.5179,12.501,12.5179,270000.0
2006-10-16 11:40:00,22.16,22.18,22.16,22.17,366200.0,12.5179,12.5292,12.5179,12.5236,366200.0
2006-10-16 11:50:00,22.17,22.19,22.17,22.18,698000.0,12.5236,12.5349,12.5236,12.5292,698000.0
2006-10-16 12:00:00,22.18,22.19,22.16,22.16,314200.0,12.5292,12.5349,12.5179,12.5179,314200.0
2006-10-16 12:10:00,22.17,22.18,22.15,22.15,387400.0,12.5236,12.5292,12.5123,12.5123,387400.0
2006-10-16 12:20:00,22.15,22.17,22.15,22.16,223400.0,12.5123,12.5236,12.5123,12.5179,223400.0
2006-10-16 12:30:00,22.16,22.17,22.15,22.17,214000.0,12.5179,12.5236,12.5123,12.5236,214000.0
2006-10-16 12:40:00,22.17,22.18,22.17,22.17,219600.0,12.5236,12.5292,12.5236,12.5236,219600.0
2006-10-16 12:50:00,22.17,22.18,22.17,22.17,216400.0,12.5236,12.5292,12.5236,12.5236,216400.0
2006-10-16 13:00:00,22.17,22.17,22.15,22.16,97400.0,12.5236,12.5236,12.5123,12.5179,97400.0
2006-10-16 13:10:00,22.16,22.16,22.16,22.16,94400.0,12.5179,12.5179,12.5179,12.5179,94400.0
2006-10-16 13:20:00,22.16,22.18,22.16,22.18,248200.0,12.5179,12.5292,12.5179,12.5292,248200.0
2006-10-16 13:30:00,22.18,22.19,22.17,22.18,678800.0,12.5292,12.5349,12.5236,12.5292,678800.0
2006-10-16 13:40:00,22.18,22.18,22.18,22.18,214400.0,12.5292,12.5292,12.5292,12.5292,214400.0
2006-10-16 13:50:00,22.18,22.21,22.18,22.19,382400.0,12.5292,12.5462,12.5292,12.5349,382400.0
2006-10-16 14:00:00,22.18,22.2,22.18,22.2,298200.0,12.5292,12.5405,12.5292,12.5405,298200.0
2006-10-16 14:10:00,22.2,22.22,22.2,22.21,511600.0,12.5405,12.5518,12.5405,12.5462,511600.0
2006-10-16 14:20:00,22.21,22.22,22.2,22.22,414200.0,12.5462,12.5518,12.5405,12.5518,414200.0
2006-10-16 14:30:00,22.22,22.22,22.21,22.22,203200.0,12.5518,12.5518,12.5462,12.5518,203200.0
2006-10-16 14:40:00,22.21,22.24,22.2,22.23,579800.0,12.5462,12.5631,12.5405,12.5575,579800.0
2006-10-16 14:50:00,22.23,22.24,22.18,22.2,248200.0,12.5575,12.5631,12.5292,12.5405,248200.0
2006-10-16 15:00:00,22.2,22.2,22.18,22.18,230000.0,12.5405,12.5405,12.5292,12.5292,230000.0
2006-10-16 15:10:00,22.18,22.18,22.16,22.16,329800.0,12.5292,12.5292,12.5179,12.5179,329800.0
2006-10-16 15:20:00,22.16,22.17,22.15,22.17,345000.0,12.5179,12.5236,12.5123,12.5236,345000.0
2006-10-16 15:30:00,22.17,22.18,22.14,22.14,450400.0,12.5236,12.5292,12.5066,12.5066,450400.0
2006-10-16 15:40:00,22.15,22.15,22.1,22.11,685000.0,12.5123,12.5123,12.484,12.4897,685000.0
2006-10-16 15:50:00,22.11,22.15,22.1,22.13,770000.0,12.4897,12.5123,12.484,12.501,770000.0
2006-10-17 09:30:00,22.05,22.11,22.05,22.07,443200.0,12.4558,12.4897,12.4558,12.4671,443200.0
2006-10-17 09:40:00,22.07,22.07,22.01,22.04,345800.0,12.4671,12.4671,12.4332,12.4501,345800.0
2006-10-17 09:50:00,22.04,22.06,22.04,22.04,222000.0,12.4501,12.4614,12.4501,12.4501,222000.0
2006-10-17 10:00:00,22.04,22.07,22.04,22.06,254000.0,12.4501,12.4671,12.4501,12.4614,254000.0
2006-10-17 10:10:00,22.06,22.09,22.06,22.09,225600.0,12.4614,12.4784,12.4614,12.4784,225600.0
2006-10-17 10:20:00,22.09,22.1,22.04,22.06,316400.0,12.4784,12.484,12.4501,12.4614,316400.0
2006-10-17 10:30:00,22.06,22.06,22.02,22.03,264000.0,12.4614,12.4614,12.4388,12.4445,264000.0
2006-10-17 10:40:00,22.03,22.05,22.0,22.03,398600.0,12.4445,12.4558,12.4275,12.4445,398600.0
2006-10-17 10:50:00,22.03,22.04,22.0,22.0,280400.0,12.4445,12.4501,12.4275,12.4275,280400.0
2006-10-17 11:00:00,22.0,22.02,21.99,22.0,405400.0,12.4275,12.4388,12.4219,12.4275,405400.0
2006-10-17 11:10:00,22.0,22.0,21.96,21.97,468000.0,12.4275,12.4275,12.4049,12.4106,468000.0
2006-10-17 11:20:00,21.96,21.98,21.95,21.97,291200.0,12.4049,12.4162,12.3993,12.4106,291200.0
2006-10-17 11:30:00,21.98,21.99,21.95,21.96,276200.0,12.4162,12.4219,12.3993,12.4049,276200.0
2006-10-17 11:40:00,21.96,21.97,21.93,21.95,353800.0,12.4049,12.4106,12.388,12.3993,353800.0
2006-10-17 11:50:00,21.94,21.95,21.91,21.92,320800.0,12.3936,12.3993,12.3767,12.3823,320800.0
2006-10-17 12:00:00,21.92,21.92,21.9,21.9,302800.0,12.3823,12.3823,12.3711,12.3711,302800.0
2006-10-17 12:10:00,21.9,21.91,21.88,21.88,522000.0,12.3711,12.3767,12.3598,12.3598,522000.0
2006-10-17 12:20:00,21.88,21.89,21.88,21.88,378600.0,12.3598,12.3654,12.3598,12.3598,378600.0
2006-10-17 12:30:00,21.88,21.92,21.88,21.92,229800.0,12.3598,12.3823,12.3598,12.3823,229800.0
2006-10-17 12:40:00,21.91,21.92,21.89,21.9,232000.0,12.3767,12.3823,12.3654,12.3711,232000.0
2006-10-17 12:50:00,21.89,21.9,21.89,21.9,417200.0,12.3654,12.3711,12.3654,12.3711,417200.0
2006-10-17 13:00:00,21.9,21.92,21.89,21.92,235200.0,12.3711,12.3823,12.3654,12.3823,235200.0
2006-10-17 13:10:00,21.92,21.93,21.9,21.9,120800.0,12.3823,12.388,12.3711,12.3711,120800.0
2006-10-17 13:20:00,21.9,21.91,21.89,21.9,151600.0,12.3711,12.3767,12.3654,12.3711,151600.0
2006-10-17 13:30:00,21.9,21.93,21.9,21.9,180200.0,12.3711,12.388,12.3711,12.3711,180200.0
2006-10-17 13:40:00,21.9,21.93,21.9,21.92,140800.0,12.3711,12.388,12.3711,12.3823,140800.0
2006-10-17 13:50:00,21.92,21.93,21.9,21.91,407800.0,12.3823,12.388,12.3711,12.3767,407800.0
2006-10-17 14:00:00,21.91,21.91,21.89,21.89,193800.0,12.3767,12.3767,12.3654,12.3654,193800.0
2006-10-17 14:10:00,21.89,21.96,21.89,21.96,492200.0,12.3654,12.4049,12.3654,12.4049,492200.0
2006-10-17 14:20:00,21.96,21.97,21.93,21.93,659600.0,12.4049,12.4106,12.388,12.388,659600.0
2006-10-17 14:30:00,21.93,21.93,21.91,21.92,324200.0,12.388,12.388,12.3767,12.3823,324200.0
2006-10-17 14:40:00,21.93,21.96,21.93,21.95,253600.0,12.388,12.4049,12.388,12.3993,253600.0
2006-10-17 14:50:00,21.95,22.01,21.95,22.0,606200.0,12.3993,12.4332,12.3993,12.4275,606200.0
2006-10-17 15:00:00,22.01,22.02,21.97,21.99,534000.0,12.4332,12.4388,12.4106,12.4219,534000.0
2006-10-17 15:10:00,21.98,21.98,21.95,21.95,381600.0,12.4162,12.4162,12.3993,12.3993,381600.0
2006-10-17 15:20:00,21.95,21.97,21.94,21.97,407400.0,12.3993,12.4106,12.3936,12.4106,407400.0
2006-10-17 15:30:00,21.97,21.97,21.89,21.9,953200.0,12.4106,12.4106,12.3654,12.3711,953200.0
2006-10-17 15:40:00,21.9,21.94,21.9,21.9,1196400.0,12.3711,12.3936,12.3711,12.3711,1196400.0
2006-10-17 15:50:00,21.9,21.91,21.89,21.9,1215800.0,12.3711,12.3767,12.3654,12.3711,1215800.0
2006-10-18 09:30:00,21.96,21.97,21.89,21.93,648000.0,12.4049,12.4106,12.3654,12.388,648000.0
2006-10-18 09:40:00,21.93,21.98,21.91,21.96,429600.0,12.388,12.4162,12.3767,12.4049,429600.0
2006-10-18 09:50:00,21.97,22.04,21.94,21.97,869800.0,12.4106,12.4501,12.3936,12.4106,869800.0
2006-10-18 10:00:00,21.96,21.98,21.92,21.96,378400.0,12.4049,12.4162,12.3823,12.4049,378400.0
2006-10-18 10:10:00,21.95,22.0,21.93,21.97,359200.0,12.3993,12.4275,12.388,12.4106,359200.0
2006-10-18 10:20:00,21.97,22.0,21.93,22.0,370800.0,12.4106,12.4275,12.388,12.4275,370800.0
2006-10-18 10:30:00,22.0,22.01,21.89,21.94,461600.0,12.4275,12.4332,12.3654,12.3936,461600.0
2006-10-18 10:40:00,21.94,21.95,21.88,21.9,347400.0,12.3936,12.3993,12.3598,12.3711,347400.0
2006-10-18 10:50:00,21.9,21.93,21.86,21.88,778600.0,12.3711,12.388,12.3485,12.3598,778600.0
2006-10-18 11:00:00,21.88,21.9,21.86,21.88,448600.0,12.3598,12.3711,12.3485,12.3598,448600.0
2006-10-18 11:10:00,21.89,21.93,21.89,21.92,497000.0,12.3654,12.388,12.3654,12.3823,497000.0
2006-10-18 11:20:00,21.92,21.93,21.89,21.9,816800.0,12.3823,12.388,12.3654,12.3711,816800.0
2006-10-18 11:30:00,21.9,21.93,21.89,21.93,566000.0,12.3711,12.388,12.3654,12.388,566000.0
2006-10-18 11:40:00,21.93,21.99,21.92,21.98,428000.0,12.388,12.4219,12.3823,12.4162,428000.0
2006-10-18 11:50:00,21.98,21.99,21.96,21.96,309400.0,12.4162,12.4219,12.4049,12.4049,309400.0
2006-10-18 12:00:00,21.96,21.97,21.95,21.97,186000.0,12.4049,12.4106,12.3993,12.4106,186000.0
2006-10-18 12:10:00,21.96,21.97,21.96,21.97,256000.0,12.4049,12.4106,12.4049,12.4106,256000.0
2006-10-18 12:20:00,21.97,21.97,21.95,21.96,190200.0,12.4106,12.4106,12.3993,12.4049,190200.0
2006-10-18 12:30:00,21.96,21.97,21.94,21.96,339000.0,12.4049,12.4106,12.3936,12.4049,339000.0
2006-10-18 12:40:00,21.96,21.97,21.96,21.97,187000.0,12.4049,12.4106,12.4049,12.4106,187000.0
2006-10-18 12:50:00,21.96,21.97,21.93,21.96,381200.0,12.4049,12.4106,12.388,12.4049,381200.0
2006-10-18 13:00:00,21.96,21.96,21.91,21.91,351000.0,12.4049,12.4049,12.3767,12.3767,351000.0
2006-10-18 13:10:00,21.91,21.96,21.9,21.91,393800.0,12.3767,12.4049,12.3711,12.3767,393800.0
2006-10-18 13:20:00,21.92,21.93,21.89,21.89,393800.0,12.3823,12.388,12.3654,12.3654,393800.0
2006-10-18 13:30:00,21.9,21.92,21.89,21.92,337600.0,12.3711,12.3823,12.3654,12.3823,337600.0
2006-10-18 13:40:00,21.92,21.96,21.92,21.96,350200.0,12.3823,12.4049,12.3823,12.4049,350200.0
2006-10-18 13:50:00,21.96,22.0,21.95,21.99,409200.0,12.4049,12.4275,12.3993,12.4219,409200.0
2006-10-18 14:00:00,21.99,22.02,21.99,22.02,290200.0,12.4219,12.4388,12.4219,12.4388,290200.0
2006-10-18 14:10:00,22.02,22.03,22.0,22.02,400600.0,12.4388,12.4445,12.4275,12.4388,400600.0
2006-10-18 14:20:00,22.02,22.04,22.0,22.02,516800.0,12.4388,12.4501,12.4275,12.4388,516800.0
2006-10-18 14:30:00,22.02,22.04,22.01,22.03,339400.0,12.4388,12.4501,12.4332,12.4445,339400.0
2006-10-18 14:40:00,22.03,22.05,22.03,22.04,491000.0,12.4445,12.4558,12.4445,12.4501,491000.0
2006-10-18 14:50:00,22.04,22.05,22.03,22.05,370600.0,12.4501,12.4558,12.4445,12.4558,370600.0
2006-10-18 15:00:00,22.05,22.08,22.05,22.06,417800.0,12.4558,12.4727,12.4558,12.4614,417800.0
2006-10-18 15:10:00,22.07,22.08,22.05,22.05,471200.0,12.4671,12.4727,12.4558,12.4558,471200.0
2006-10-18 15:20:00,22.05,22.06,22.02,22.02,457600.0,12.4558,12.4614,12.4388,12.4388,457600.0
2006-10-18 15:30:00,22.02,22.02,21.99,22.0,1227200.0,12.4388,12.4388,12.4219,12.4275,1227200.0
2006-10-18 15:40:00,22.0,22.02,21.99,22.0,732600.0,12.4275,12.4388,12.4219,12.4275,732600.0
2006-10-18 15:50:00,21.99,22.0,21.98,22.0,753400.0,12.4219,12.4275,12.4162,12.4275,753400.0
2006-10-19 09:30:00,22.35,22.41,22.3,22.34,2430600.0,12.6253,12.6591,12.597,12.6196,2430600.0
2006-10-19 09:40:00,22.33,22.38,22.33,22.34,1180800.0,12.614,12.6422,12.614,12.6196,1180800.0
2006-10-19 09:50:00,22.34,22.43,22.34,22.36,1017200.0,12.6196,12.6704,12.6196,12.6309,1017200.0
2006-10-19 10:00:00,22.36,22.38,22.34,22.34,1217000.0,12.6309,12.6422,12.6196,12.6196,1217000.0
2006-10-19 10:10:00,22.34,22.35,22.3,22.33,973800.0,12.6196,12.6253,12.597,12.614,973800.0
2006-10-19 10:20:00,22.33,22.35,22.32,22.33,890600.0,12.614,12.6253,12.6083,12.614,890600.0
2006-10-19 10:30:00,22.33,22.36,22.33,22.36,1079000.0,12.614,12.6309,12.614,12.6309,1079000.0
2006-10-19 10:40:00,22.36,22.39,22.36,22.39,970400.0,12.6309,12.6478,12.6309,12.6478,970400.0
2006-10-19 10:50:00,22.39,22.41,22.38,22.38,774800.0,12.6478,12.6591,12.6422,12.6422,774800.0
2006-10-19 11:00:00,22.38,22.4,22.36,22.4,693600.0,12.6422,12.6535,12.6309,12.6535,693600.0
2006-10-19 11:10:00,22.4,22.43,22.4,22.43,788600.0,12.6535,12.6704,12.6535,12.6704,788600.0
2006-10-19 11:20:00,22.43,22.49,22.42,22.45,975800.0,12.6704,12.7043,12.6648,12.6817,975800.0
2006-10-19 11:30:00,22.45,22.49,22.43,22.48,1174400.0,12.6817,12.7043,12.6704,12.6987,1174400.0
2006-10-19 11:40:00,22.47,22.52,22.46,22.47,1825600.0,12.693,12.7213,12.6874,12.693,1825600.0
2006-10-19 11:50:00,22.47,22.48,22.41,22.43,576400.0,12.693,12.6987,12.6591,12.6704,576400.0
2006-10-19 12:00:00,22.43,22.47,22.39,22.43,469200.0,12.6704,12.693,12.6478,12.6704,469200.0
2006-10-19 12:10:00,22.43,22.48,22.41,22.45,530600.0,12.6704,12.6987,12.6591,12.6817,530600.0
2006-10-19 12:20:00,22.45,22.47,22.44,22.46,557400.0,12.6817,12.693,12.6761,12.6874,557400.0
2006-10-19 12:30:00,22.46,22.48,22.43,22.47,334000.0,12.6874,12.6987,12.6704,12.693,334000.0
2006-10-19 12:40:00,22.46,22.47,22.44,22.44,242800.0,12.6874,12.693,12.6761,12.6761,242800.0
2006-10-19 12:50:00,22.44,22.46,22.41,22.43,511000.0,12.6761,12.6874,12.6591,12.6704,511000.0
2006-10-19 13:00:00,22.43,22.48,22.43,22.48,347800.0,12.6704,12.6987,12.6704,12.6987,347800.0
2006-10-19 13:10:00,22.47,22.52,22.47,22.5,631200.0,12.693,12.7213,12.693,12.71,631200.0
2006-10-19 13:20:00,22.5,22.5,22.47,22.48,464200.0,12.71,12.71,12.693,12.6987,464200.0
2006-10-19 13:30:00,22.47,22.5,22.45,22.48,550200.0,12.693,12.71,12.6817,12.6987,550200.0
2006-10-19 13:40:00,22.48,22.52,22.46,22.47,1295800.0,12.6987,12.7213,12.6874,12.693,1295800.0
2006-10-19 13:50:00,22.46,22.48,22.45,22.47,608200.0,12.6874,12.6987,12.6817,12.693,608200.0
2006-10-19 14:00:00,22.47,22.52,22.47,22.5,487400.0,12.693,12.7213,12.693,12.71,487400.0
2006-10-19 14:10:00,22.51,22.54,22.5,22.52,497600.0,12.7156,12.7326,12.71,12.7213,497600.0
2006-10-19 14:20:00,22.52,22.55,22.5,22.55,504000.0,12.7213,12.7382,12.71,12.7382,504000.0
2006-10-19 14:30:00,22.55,22.57,22.5,22.52,743200.0,12.7382,12.7495,12.71,12.7213,743200.0
2006-10-19 14:40:00,22.52,22.54,22.49,22.49,333200.0,12.7213,12.7326,12.7043,12.7043,333200.0
2006-10-19 14:50:00,22.49,22.52,22.47,22.5,564200.0,12.7043,12.7213,12.693,12.71,564200.0
2006-10-19 15:00:00,22.5,22.52,22.47,22.5,678800.0,12.71,12.7213,12.693,12.71,678800.0
2006-10-19 15:10:00,22.5,22.52,22.49,22.5,592400.0,12.71,12.7213,12.7043,12.71,592400.0
2006-10-19 15:20:00,22.5,22.54,22.5,22.5,756200.0,12.71,12.7326,12.71,12.71,756200.0
2006-10-19 15:30:00,22.51,22.51,22.45,22.45,2465200.0,12.7156,12.7156,12.6817,12.6817,2465200.0
2006-10-19 15:40:00,22.45,22.48,22.44,22.48,1255200.0,12.6817,12.6987,12.6761,12.6987,1255200.0
2006-10-19 15:50:00,22.48,22.5,22.43,22.44,1643200.0,12.6987,12.71,12.6704,12.6761,1643200.0
2006-10-20 09:30:00,22.61,22.62,22.55,22.61,3760400.0,12.7721,12.7778,12.7382,12.7721,3760400.0
2006-10-20 09:40:00,22.6,22.66,22.58,22.63,927000.0,12.7665,12.8004,12.7552,12.7834,927000.0
2006-10-20 09:50:00,22.63,22.66,22.63,22.65,1095600.0,12.7834,12.8004,12.7834,12.7947,1095600.0
2006-10-20 10:00:00,22.65,22.68,22.63,22.66,931200.0,12.7947,12.8117,12.7834,12.8004,931200.0
2006-10-20 10:10:00,22.65,22.72,22.65,22.69,794400.0,12.7947,12.8343,12.7947,12.8173,794400.0
2006-10-20 10:20:00,22.69,22.72,22.66,22.71,959600.0,12.8173,12.8343,12.8004,12.8286,959600.0
2006-10-20 10:30:00,22.71,22.75,22.68,22.74,812000.0,12.8286,12.8512,12.8117,12.8456,812000.0
2006-10-20 10:40:00,22.74,22.8,22.74,22.78,1204200.0,12.8456,12.8795,12.8456,12.8682,1204200.0
2006-10-20 10:50:00,22.78,22.86,22.56,22.86,887400.0,12.8682,12.9133,12.7439,12.9133,887400.0
2006-10-20 11:00:00,22.86,22.96,22.86,22.95,2147600.0,12.9133,12.9698,12.9133,12.9642,2147600.0
2006-10-20 11:10:00,22.95,22.99,22.75,22.98,1474600.0,12.9642,12.9868,12.8512,12.9811,1474600.0
2006-10-20 11:20:00,22.97,22.98,22.95,22.97,1201600.0,12.9755,12.9811,12.9642,12.9755,1201600.0
2006-10-20 11:30:00,22.97,22.99,22.96,22.99,1077000.0,12.9755,12.9868,12.9698,12.9868,1077000.0
2006-10-20 11:40:00,22.98,23.02,22.97,23.0,1548000.0,12.9811,13.0037,12.9755,12.9924,1548000.0
2006-10-20 11:50:00,23.0,23.02,22.99,23.01,1162200.0,12.9924,13.0037,12.9868,12.9981,1162200.0
2006-10-20 12:00:00,23.01,23.08,23.0,23.05,1161200.0,12.9981,13.0376,12.9924,13.0207,1161200.0
2006-10-20 12:10:00,23.05,23.07,23.03,23.04,684400.0,13.0207,13.032,13.0094,13.015,684400.0
2006-10-20 12:20:00,23.04,23.06,23.02,23.06,717000.0,13.015,13.0263,13.0037,13.0263,717000.0
2006-10-20 12:30:00,23.06,23.15,23.04,23.14,965000.0,13.0263,13.0772,13.015,13.0715,965000.0
2006-10-20 12:40:00,23.15,23.22,23.14,23.17,1451200.0,13.0772,13.1167,13.0715,13.0885,1451200.0
2006-10-20 12:50:00,23.17,23.2,23.16,23.19,612000.0,13.0885,13.1054,13.0828,13.0998,612000.0
2006-10-20 13:00:00,23.2,23.3,23.19,23.28,1291400.0,13.1054,13.1619,13.0998,13.1506,1291400.0
2006-10-20 13:10:00,23.28,23.34,23.27,23.32,1046800.0,13.1506,13.1845,13.1449,13.1732,1046800.0
2006-10-20 13:20:00,23.32,23.38,23.31,23.36,1703400.0,13.1732,13.2071,13.1675,13.1958,1703400.0
2006-10-20 13:30:00,23.38,23.41,23.32,23.4,1256000.0,13.2071,13.224,13.1732,13.2184,1256000.0
2006-10-20 13:40:00,23.4,23.43,23.38,23.41,1536200.0,13.2184,13.2353,13.2071,13.224,1536200.0
2006-10-20 13:50:00,23.41,23.43,23.37,23.39,1263600.0,13.224,13.2353,13.2014,13.2127,1263600.0
2006-10-20 14:00:00,23.39,23.4,23.39,23.39,587400.0,13.2127,13.2184,13.2127,13.2127,587400.0
2006-10-20 14:10:00,23.39,23.41,23.37,23.38,634600.0,13.2127,13.224,13.2014,13.2071,634600.0
2006-10-20 14:20:00,23.38,23.38,23.33,23.38,803400.0,13.2071,13.2071,13.1788,13.2071,803400.0
2006-10-20 14:30:00,23.38,23.4,23.36,23.4,705000.0,13.2071,13.2184,13.1958,13.2184,705000.0
2006-10-20 14:40:00,23.41,23.46,23.4,23.46,1110800.0,13.224,13.2523,13.2184,13.2523,1110800.0
2006-10-20 14:50:00,23.46,23.47,23.43,23.46,941200.0,13.2523,13.2579,13.2353,13.2523,941200.0
2006-10-20 15:00:00,23.46,23.55,23.46,23.5,1825400.0,13.2523,13.3031,13.2523,13.2749,1825400.0
2006-10-20 15:10:00,23.5,23.55,23.5,23.55,1564200.0,13.2749,13.3031,13.2749,13.3031,1564200.0
2006-10-20 15:20:00,23.55,23.56,23.48,23.48,1817400.0,13.3031,13.3088,13.2636,13.2636,1817400.0
2006-10-20 15:30:00,23.48,23.49,23.39,23.43,1575400.0,13.2636,13.2692,13.2127,13.2353,1575400.0
2006-10-20 15:40:00,23.42,23.45,23.38,23.38,1629000.0,13.2297,13.2466,13.2071,13.2071,1629000.0
2006-10-20 15:50:00,23.38,23.41,23.33,23.38,2727200.0,13.2071,13.224,13.1788,13.2071,2727200.0
2006-10-23 09:30:00,23.38,23.56,23.35,23.5,1807000.0,13.2071,13.3088,13.1901,13.2749,1807000.0
2006-10-23 09:40:00,23.52,23.53,23.4,23.5,1270600.0,13.2862,13.2918,13.2184,13.2749,1270600.0
2006-10-23 09:50:00,23.5,23.58,23.49,23.58,2038400.0,13.2749,13.3201,13.2692,13.3201,2038400.0
2006-10-23 10:00:00,23.58,23.64,23.57,23.63,1482600.0,13.3201,13.354,13.3144,13.3483,1482600.0
2006-10-23 10:10:00,23.64,23.75,23.63,23.67,1823800.0,13.354,13.4161,13.3483,13.3709,1823800.0
2006-10-23 10:20:00,23.67,23.67,23.54,23.57,1178200.0,13.3709,13.3709,13.2975,13.3144,1178200.0
2006-10-23 10:30:00,23.57,23.63,23.56,23.61,735400.0,13.3144,13.3483,13.3088,13.337,735400.0
2006-10-23 10:40:00,23.61,23.66,23.6,23.66,712400.0,13.337,13.3653,13.3314,13.3653,712400.0
2006-10-23 10:50:00,23.66,23.71,23.65,23.66,1162400.0,13.3653,13.3935,13.3596,13.3653,1162400.0
2006-10-23 11:00:00,23.66,23.66,23.59,23.6,818600.0,13.3653,13.3653,13.3257,13.3314,818600.0
2006-10-23 11:10:00,23.6,23.61,23.59,23.61,467000.0,13.3314,13.337,13.3257,13.337,467000.0
2006-10-23 11:20:00,23.6,23.63,23.59,23.62,513200.0,13.3314,13.3483,13.3257,13.3427,513200.0
2006-10-23 11:30:00,23.62,23.64,23.61,23.63,543800.0,13.3427,13.354,13.337,13.3483,543800.0
2006-10-23 11:40:00,23.63,23.63,23.53,23.53,505800.0,13.3483,13.3483,13.2918,13.2918,505800.0
2006-10-23 11:50:00,23.53,23.57,23.53,23.55,720200.0,13.2918,13.3144,13.2918,13.3031,720200.0
2006-10-23 12:00:00,23.55,23.55,23.52,23.53,708400.0,13.3031,13.3031,13.2862,13.2918,708400.0
2006-10-23 12:10:00,23.54,23.54,23.46,23.46,751800.0,13.2975,13.2975,13.2523,13.2523,751800.0
2006-10-23 12:20:00,23.46,23.5,23.44,23.48,447400.0,13.2523,13.2749,13.241,13.2636,447400.0
2006-10-23 12:30:00,23.48,23.54,23.47,23.52,339200.0,13.2636,13.2975,13.2579,13.2862,339200.0
2006-10-23 12:40:00,23.51,23.55,23.5,23.53,366600.0,13.2805,13.3031,13.2749,13.2918,366600.0
2006-10-23 12:50:00,23.53,23.6,23.53,23.55,431000.0,13.2918,13.3314,13.2918,13.3031,431000.0
2006-10-23 13:00:00,23.55,23.57,23.54,23.57,235400.0,13.3031,13.3144,13.2975,13.3144,235400.0
2006-10-23 13:10:00,23.57,23.59,23.56,23.58,264800.0,13.3144,13.3257,13.3088,13.3201,264800.0
2006-10-23 13:20:00,23.58,23.65,23.58,23.65,454600.0,13.3201,13.3596,13.3201,13.3596,454600.0
2006-10-23 13:30:00,23.65,23.66,23.61,23.65,321800.0,13.3596,13.3653,13.337,13.3596,321800.0
2006-10-23 13:40:00,23.65,23.67,23.63,23.63,177000.0,13.3596,13.3709,13.3483,13.3483,177000.0
2006-10-23 13:50:00,23.63,23.64,23.62,23.63,441400.0,13.3483,13.354,13.3427,13.3483,441400.0
2006-10-23 14:00:00,23.64,23.64,23.56,23.57,515200.0,13.354,13.354,13.3088,13.3144,515200.0
2006-10-23 14:10:00,23.58,23.62,23.56,23.61,689200.0,13.3201,13.3427,13.3088,13.337,689200.0
2006-10-23 14:20:00,23.61,23.63,23.59,23.6,643200.0,13.337,13.3483,13.3257,13.3314,643200.0
2006-10-23 14:30:00,23.6,23.61,23.59,23.6,350000.0,13.3314,13.337,13.3257,13.3314,350000.0
2006-10-23 14:40:00,23.59,23.63,23.59,23.62,629000.0,13.3257,13.3483,13.3257,13.3427,629000.0
2006-10-23 14:50:00,23.62,23.65,23.61,23.64,331800.0,13.3427,13.3596,13.337,13.354,331800.0
2006-10-23 15:00:00,23.64,23.66,23.64,23.65,649000.0,13.354,13.3653,13.354,13.3596,649000.0
2006-10-23 15:10:00,23.65,23.66,23.63,23.63,625600.0,13.3596,13.3653,13.3483,13.3483,625600.0
2006-10-23 15:20:00,23.63,23.65,23.62,23.63,792000.0,13.3483,13.3596,13.3427,13.3483,792000.0
2006-10-23 15:30:00,23.63,23.64,23.61,23.63,862800.0,13.3483,13.354,13.337,13.3483,862800.0
2006-10-23 15:40:00,23.64,23.66,23.63,23.65,814200.0,13.354,13.3653,13.3483,13.3596,814200.0
2006-10-23 15:50:00,23.65,23.65,23.61,23.64,984800.0,13.3596,13.3596,13.337,13.354,984800.0
2006-10-24 09:30:00,23.53,23.59,23.5,23.53,972800.0,13.2918,13.3257,13.2749,13.2918,972800.0
2006-10-24 09:40:00,23.53,23.58,23.51,23.55,443600.0,13.2918,13.3201,13.2805,13.3031,443600.0
2006-10-24 09:50:00,23.55,23.55,23.5,23.54,619000.0,13.3031,13.3031,13.2749,13.2975,619000.0
2006-10-24 10:00:00,23.54,23.54,23.47,23.49,816600.0,13.2975,13.2975,13.2579,13.2692,816600.0
2006-10-24 10:10:00,23.49,23.5,23.45,23.5,799600.0,13.2692,13.2749,13.2466,13.2749,799600.0
2006-10-24 10:20:00,23.5,23.55,23.5,23.5,754000.0,13.2749,13.3031,13.2749,13.2749,754000.0
2006-10-24 10:30:00,23.5,23.53,23.5,23.52,888000.0,13.2749,13.2918,13.2749,13.2862,888000.0
2006-10-24 10:40:00,23.51,23.52,23.5,23.51,504000.0,13.2805,13.2862,13.2749,13.2805,504000.0
2006-10-24 10:50:00,23.52,23.55,23.5,23.54,471200.0,13.2862,13.3031,13.2749,13.2975,471200.0
2006-10-24 11:00:00,23.54,23.56,23.54,23.55,596600.0,13.2975,13.3088,13.2975,13.3031,596600.0
2006-10-24 11:10:00,23.55,23.58,23.54,23.58,397600.0,13.3031,13.3201,13.2975,13.3201,397600.0
2006-10-24 11:20:00,23.58,23.61,23.55,23.57,610400.0,13.3201,13.337,13.3031,13.3144,610400.0
2006-10-24 11:30:00,23.57,23.62,23.57,23.61,535800.0,13.3144,13.3427,13.3144,13.337,535800.0
2006-10-24 11:40:00,23.61,23.61,23.58,23.6,341000.0,13.337,13.337,13.3201,13.3314,341000.0
2006-10-24 11:50:00,23.6,23.6,23.56,23.57,350800.0,13.3314,13.3314,13.3088,13.3144,350800.0
2006-10-24 12:00:00,23.57,23.6,23.56,23.59,383200.0,13.3144,13.3314,13.3088,13.3257,383200.0
2006-10-24 12:10:00,23.59,23.6,23.57,23.57,359400.0,13.3257,13.3314,13.3144,13.3144,359400.0
2006-10-24 12:20:00,23.58,23.6,23.56,23.58,310000.0,13.3201,13.3314,13.3088,13.3201,310000.0
2006-10-24 12:30:00,23.57,23.58,23.55,23.56,209400.0,13.3144,13.3201,13.3031,13.3088,209400.0
2006-10-24 12:40:00,23.56,23.58,23.55,23.56,337600.0,13.3088,13.3201,13.3031,13.3088,337600.0
2006-10-24 12:50:00,23.56,23.57,23.53,23.54,419000.0,13.3088,13.3144,13.2918,13.2975,419000.0
2006-10-24 13:00:00,23.54,23.55,23.52,23.55,325200.0,13.2975,13.3031,13.2862,13.3031,325200.0
2006-10-24 13:10:00,23.55,23.55,23.53,23.55,224600.0,13.3031,13.3031,13.2918,13.3031,224600.0
2006-10-24 13:20:00,23.54,23.58,23.54,23.57,267600.0,13.2975,13.3201,13.2975,13.3144,267600.0
2006-10-24 13:30:00,23.57,23.61,23.57,23.6,243800.0,13.3144,13.337,13.3144,13.3314,243800.0
2006-10-24 13:40:00,23.6,23.61,23.58,23.58,297200.0,13.3314,13.337,13.3201,13.3201,297200.0
2006-10-24 13:50:00,23.58,23.59,23.55,23.57,270800.0,13.3201,13.3257,13.3031,13.3144,270800.0
2006-10-24 14:00:00,23.57,23.58,23.52,23.54,316800.0,13.3144,13.3201,13.2862,13.2975,316800.0
2006-10-24 14:10:00,23.54,23.54,23.5,23.52,324000.0,13.2975,13.2975,13.2749,13.2862,324000.0
2006-10-24 14:20:00,23.52,23.55,23.51,23.55,268800.0,13.2862,13.3031,13.2805,13.3031,268800.0
2006-10-24 14:30:00,23.55,23.55,23.5,23.53,610400.0,13.3031,13.3031,13.2749,13.2918,610400.0
2006-10-24 14:40:00,23.53,23.53,23.5,23.5,216600.0,13.2918,13.2918,13.2749,13.2749,216600.0
2006-10-24 14:50:00,23.5,23.52,23.5,23.5,399600.0,13.2749,13.2862,13.2749,13.2749,399600.0
2006-10-24 15:00:00,23.5,23.52,23.49,23.5,296800.0,13.2749,13.2862,13.2692,13.2749,296800.0
2006-10-24 15:10:00,23.5,23.53,23.5,23.52,299800.0,13.2749,13.2918,13.2749,13.2862,299800.0
2006-10-24 15:20:00,23.53,23.54,23.5,23.5,412800.0,13.2918,13.2975,13.2749,13.2749,412800.0
2006-10-24 15:30:00,23.5,23.5,23.48,23.49,728000.0,13.2749,13.2749,13.2636,13.2692,728000.0
2006-10-24 15:40:00,23.49,23.52,23.48,23.52,517600.0,13.2692,13.2862,13.2636,13.2862,517600.0
2006-10-24 15:50:00,23.52,23.54,23.51,23.54,629200.0,13.2862,13.2975,13.2805,13.2975,629200.0
2006-10-25 09:30:00,23.58,23.61,23.5,23.51,806000.0,13.3201,13.337,13.2749,13.2805,806000.0
2006-10-25 09:40:00,23.5,23.57,23.5,23.54,469600.0,13.2749,13.3144,13.2749,13.2975,469600.0
2006-10-25 09:50:00,23.54,23.57,23.52,23.55,503800.0,13.2975,13.3144,13.2862,13.3031,503800.0
2006-10-25 10:00:00,23.55,23.6,23.55,23.6,383800.0,13.3031,13.3314,13.3031,13.3314,383800.0
2006-10-25 10:10:00,23.6,23.62,23.57,23.61,333200.0,13.3314,13.3427,13.3144,13.337,333200.0
2006-10-25 10:20:00,23.61,23.63,23.6,23.62,282600.0,13.337,13.3483,13.3314,13.3427,282600.0
2006-10-25 10:30:00,23.63,23.63,23.59,23.59,322000.0,13.3483,13.3483,13.3257,13.3257,322000.0
2006-10-25 10:40:00,23.59,23.59,23.57,23.59,220400.0,13.3257,13.3257,13.3144,13.3257,220400.0
2006-10-25 10:50:00,23.58,23.59,23.56,23.59,313800.0,13.3201,13.3257,13.3088,13.3257,313800.0
2006-10-25 11:00:00,23.59,23.6,23.57,23.59,209400.0,13.3257,13.3314,13.3144,13.3257,209400.0
2006-10-25 11:10:00,23.59,23.59,23.57,23.57,319800.0,13.3257,13.3257,13.3144,13.3144,319800.0
2006-10-25 11:20:00,23.57,23.58,23.57,23.58,193800.0,13.3144,13.3201,13.3144,13.3201,193800.0
2006-10-25 11:30:00,23.58,23.59,23.57,23.58,160800.0,13.3201,13.3257,13.3144,13.3201,160800.0
2006-10-25 11:40:00,23.58,23.59,23.54,23.55,339800.0,13.3201,13.3257,13.2975,13.3031,339800.0
2006-10-25 11:50:00,23.55,23.55,23.54,23.55,319400.0,13.3031,13.3031,13.2975,13.3031,319400.0
2006-10-25 12:00:00,23.55,23.55,23.53,23.54,503000.0,13.3031,13.3031,13.2918,13.2975,503000.0
2006-10-25 12:10:00,23.54,23.54,23.53,23.53,238000.0,13.2975,13.2975,13.2918,13.2918,238000.0
2006-10-25 12:20:00,23.54,23.55,23.52,23.53,476200.0,13.2975,13.3031,13.2862,13.2918,476200.0
2006-10-25 12:30:00,23.53,23.55,23.53,23.54,329200.0,13.2918,13.3031,13.2918,13.2975,329200.0
2006-10-25 12:40:00,23.54,23.54,23.5,23.52,538800.0,13.2975,13.2975,13.2749,13.2862,538800.0
2006-10-25 12:50:00,23.52,23.54,23.52,23.53,223200.0,13.2862,13.2975,13.2862,13.2918,223200.0
2006-10-25 13:00:00,23.53,23.54,23.53,23.53,101800.0,13.2918,13.2975,13.2918,13.2918,101800.0
2006-10-25 13:10:00,23.53,23.56,23.53,23.55,141000.0,13.2918,13.3088,13.2918,13.3031,141000.0
2006-10-25 13:20:00,23.55,23.57,23.54,23.55,262000.0,13.3031,13.3144,13.2975,13.3031,262000.0
2006-10-25 13:30:00,23.55,23.58,23.55,23.58,180800.0,13.3031,13.3201,13.3031,13.3201,180800.0
2006-10-25 13:40:00,23.58,23.59,23.57,23.58,158200.0,13.3201,13.3257,13.3144,13.3201,158200.0
2006-10-25 13:50:00,23.58,23.59,23.57,23.58,146200.0,13.3201,13.3257,13.3144,13.3201,146200.0
2006-10-25 14:00:00,23.58,23.6,23.57,23.57,203000.0,13.3201,13.3314,13.3144,13.3144,203000.0
2006-10-25 14:10:00,23.57,23.64,23.55,23.63,625200.0,13.3144,13.354,13.3031,13.3483,625200.0
2006-10-25 14:20:00,23.63,23.64,23.54,23.56,366600.0,13.3483,13.354,13.2975,13.3088,366600.0
2006-10-25 14:30:00,23.56,23.57,23.53,23.55,383000.0,13.3088,13.3144,13.2918,13.3031,383000.0
2006-10-25 14:40:00,23.55,23.58,23.52,23.57,507600.0,13.3031,13.3201,13.2862,13.3144,507600.0
2006-10-25 14:50:00,23.57,23.59,23.55,23.59,231600.0,13.3144,13.3257,13.3031,13.3257,231600.0
2006-10-25 15:00:00,23.58,23.59,23.56,23.56,318000.0,13.3201,13.3257,13.3088,13.3088,318000.0
2006-10-25 15:10:00,23.56,23.6,23.56,23.6,364400.0,13.3088,13.3314,13.3088,13.3314,364400.0
2006-10-25 15:20:00,23.6,23.61,23.59,23.6,227800.0,13.3314,13.337,13.3257,13.3314,227800.0
2006-10-25 15:30:00,23.6,23.61,23.57,23.58,308000.0,13.3314,13.337,13.3144,13.3201,308000.0
2006-10-25 15:40:00,23.58,23.6,23.57,23.59,369600.0,13.3201,13.3314,13.3144,13.3257,369600.0
2006-10-25 15:50:00,23.59,23.59,23.57,23.58,420000.0,13.3257,13.3257,13.3144,13.3201,420000.0
2006-10-26 09:30:00,23.58,23.6,23.5,23.54,459800.0,13.3201,13.3314,13.2749,13.2975,459800.0
2006-10-26 09:40:00,23.53,23.58,23.53,23.55,277200.0,13.2918,13.3201,13.2918,13.3031,277200.0
2006-10-26 09:50:00,23.55,23.56,23.51,23.51,284400.0,13.3031,13.3088,13.2805,13.2805,284400.0
2006-10-26 10:00:00,23.52,23.54,23.49,23.5,403200.0,13.2862,13.2975,13.2692,13.2749,403200.0
2006-10-26 10:10:00,23.49,23.53,23.49,23.5,447800.0,13.2692,13.2918,13.2692,13.2749,447800.0
2006-10-26 10:20:00,23.5,23.52,23.5,23.5,325200.0,13.2749,13.2862,13.2749,13.2749,325200.0
2006-10-26 10:30:00,23.5,23.54,23.48,23.5,608000.0,13.2749,13.2975,13.2636,13.2749,608000.0
2006-10-26 10:40:00,23.5,23.5,23.49,23.5,268400.0,13.2749,13.2749,13.2692,13.2749,268400.0
2006-10-26 10:50:00,23.5,23.55,23.5,23.55,159600.0,13.2749,13.3031,13.2749,13.3031,159600.0
2006-10-26 11:00:00,23.54,23.55,23.52,23.55,225600.0,13.2975,13.3031,13.2862,13.3031,225600.0
2006-10-26 11:10:00,23.54,23.56,23.5,23.5,502600.0,13.2975,13.3088,13.2749,13.2749,502600.0
2006-10-26 11:20:00,23.5,23.5,23.49,23.5,393800.0,13.2749,13.2749,13.2692,13.2749,393800.0
2006-10-26 11:30:00,23.5,23.52,23.49,23.5,601200.0,13.2749,13.2862,13.2692,13.2749,601200.0
2006-10-26 11:40:00,23.5,23.5,23.48,23.49,464600.0,13.2749,13.2749,13.2636,13.2692,464600.0
2006-10-26 11:50:00,23.49,23.5,23.47,23.47,384000.0,13.2692,13.2749,13.2579,13.2579,384000.0
2006-10-26 12:00:00,23.47,23.48,23.46,23.48,267400.0,13.2579,13.2636,13.2523,13.2636,267400.0
2006-10-26 12:10:00,23.48,23.48,23.45,23.45,387000.0,13.2636,13.2636,13.2466,13.2466,387000.0
2006-10-26 12:20:00,23.45,23.49,23.45,23.46,144600.0,13.2466,13.2692,13.2466,13.2523,144600.0
2006-10-26 12:30:00,23.46,23.47,23.45,23.47,135800.0,13.2523,13.2579,13.2466,13.2579,135800.0
2006-10-26 12:40:00,23.48,23.5,23.47,23.5,204600.0,13.2636,13.2749,13.2579,13.2749,204600.0
2006-10-26 12:50:00,23.5,23.55,23.5,23.54,303600.0,13.2749,13.3031,13.2749,13.2975,303600.0
2006-10-26 13:00:00,23.54,23.54,23.5,23.51,170400.0,13.2975,13.2975,13.2749,13.2805,170400.0
2006-10-26 13:10:00,23.51,23.52,23.5,23.5,167000.0,13.2805,13.2862,13.2749,13.2749,167000.0
2006-10-26 13:20:00,23.5,23.5,23.48,23.49,125000.0,13.2749,13.2749,13.2636,13.2692,125000.0
2006-10-26 13:30:00,23.49,23.51,23.49,23.5,145800.0,13.2692,13.2805,13.2692,13.2749,145800.0
2006-10-26 13:40:00,23.5,23.5,23.49,23.49,170000.0,13.2749,13.2749,13.2692,13.2692,170000.0
2006-10-26 13:50:00,23.49,23.52,23.49,23.51,207400.0,13.2692,13.2862,13.2692,13.2805,207400.0
2006-10-26 14:00:00,23.51,23.54,23.51,23.54,220600.0,13.2805,13.2975,13.2805,13.2975,220600.0
2006-10-26 14:10:00,23.54,23.55,23.53,23.55,2353800.0,13.2975,13.3031,13.2918,13.3031,2353800.0
2006-10-26 14:20:00,23.55,23.57,23.52,23.56,495400.0,13.3031,13.3144,13.2862,13.3088,495400.0
2006-10-26 14:30:00,23.56,23.58,23.54,23.54,452400.0,13.3088,13.3201,13.2975,13.2975,452400.0
2006-10-26 14:40:00,23.55,23.58,23.54,23.56,491400.0,13.3031,13.3201,13.2975,13.3088,491400.0
2006-10-26 14:50:00,23.56,23.58,23.55,23.56,603800.0,13.3088,13.3201,13.3031,13.3088,603800.0
2006-10-26 15:00:00,23.56,23.57,23.55,23.55,518400.0,13.3088,13.3144,13.3031,13.3031,518400.0
2006-10-26 15:10:00,23.56,23.56,23.55,23.55,254600.0,13.3088,13.3088,13.3031,13.3031,254600.0
2006-10-26 15:20:00,23.56,23.57,23.55,23.57,183400.0,13.3088,13.3144,13.3031,13.3144,183400.0
2006-10-26 15:30:00,23.57,23.57,23.55,23.55,300000.0,13.3144,13.3144,13.3031,13.3031,300000.0
2006-10-26 15:40:00,23.55,23.56,23.55,23.55,328200.0,13.3031,13.3088,13.3031,13.3031,328200.0
2006-10-26 15:50:00,23.55,23.58,23.54,23.57,743200.0,13.3031,13.3201,13.2975,13.3144,743200.0
2006-10-27 09:30:00,23.48,23.51,23.45,23.47,405200.0,13.2636,13.2805,13.2466,13.2579,405200.0
2006-10-27 09:40:00,23.47,23.48,23.45,23.47,209000.0,13.2579,13.2636,13.2466,13.2579,209000.0
2006-10-27 09:50:00,23.48,23.5,23.45,23.46,322200.0,13.2636,13.2749,13.2466,13.2523,322200.0
2006-10-27 10:00:00,23.46,23.49,23.45,23.48,430200.0,13.2523,13.2692,13.2466,13.2636,430200.0
2006-10-27 10:10:00,23.48,23.5,23.45,23.5,300200.0,13.2636,13.2749,13.2466,13.2749,300200.0
2006-10-27 10:20:00,23.5,23.51,23.46,23.47,237000.0,13.2749,13.2805,13.2523,13.2579,237000.0
2006-10-27 10:30:00,23.47,23.5,23.46,23.49,269400.0,13.2579,13.2749,13.2523,13.2692,269400.0
2006-10-27 10:40:00,23.49,23.49,23.41,23.44,467800.0,13.2692,13.2692,13.224,13.241,467800.0
2006-10-27 10:50:00,23.44,23.45,23.39,23.41,496400.0,13.241,13.2466,13.2127,13.224,496400.0
2006-10-27 11:00:00,23.4,23.41,23.38,23.4,223200.0,13.2184,13.224,13.2071,13.2184,223200.0
2006-10-27 11:10:00,23.4,23.43,23.4,23.43,226200.0,13.2184,13.2353,13.2184,13.2353,226200.0
2006-10-27 11:20:00,23.43,23.43,23.4,23.42,244600.0,13.2353,13.2353,13.2184,13.2297,244600.0
2006-10-27 11:30:00,23.42,23.42,23.4,23.42,315600.0,13.2297,13.2297,13.2184,13.2297,315600.0
2006-10-27 11:40:00,23.41,23.42,23.4,23.41,168000.0,13.224,13.2297,13.2184,13.224,168000.0
2006-10-27 11:50:00,23.41,23.42,23.41,23.41,166400.0,13.224,13.2297,13.224,13.224,166400.0
2006-10-27 12:00:00,23.41,23.41,23.39,23.4,335600.0,13.224,13.224,13.2127,13.2184,335600.0
2006-10-27 12:10:00,23.4,23.41,23.39,23.4,137600.0,13.2184,13.224,13.2127,13.2184,137600.0
2006-10-27 12:20:00,23.4,23.41,23.4,23.41,132800.0,13.2184,13.224,13.2184,13.224,132800.0
2006-10-27 12:30:00,23.4,23.42,23.4,23.41,241600.0,13.2184,13.2297,13.2184,13.224,241600.0
2006-10-27 12:40:00,23.41,23.42,23.39,23.41,379400.0,13.224,13.2297,13.2127,13.224,379400.0
2006-10-27 12:50:00,23.41,23.42,23.39,23.39,240800.0,13.224,13.2297,13.2127,13.2127,240800.0
2006-10-27 13:00:00,23.4,23.4,23.39,23.4,319800.0,13.2184,13.2184,13.2127,13.2184,319800.0
2006-10-27 13:10:00,23.4,23.41,23.4,23.4,122600.0,13.2184,13.224,13.2184,13.2184,122600.0
2006-10-27 13:20:00,23.4,23.42,23.39,23.42,395600.0,13.2184,13.2297,13.2127,13.2297,395600.0
2006-10-27 13:30:00,23.42,23.42,23.41,23.41,320000.0,13.2297,13.2297,13.224,13.224,320000.0
2006-10-27 13:40:00,23.41,23.42,23.41,23.41,392000.0,13.224,13.2297,13.224,13.224,392000.0
2006-10-27 13:50:00,23.41,23.44,23.41,23.43,235200.0,13.224,13.241,13.224,13.2353,235200.0
2006-10-27 14:00:00,23.43,23.45,23.43,23.43,121600.0,13.2353,13.2466,13.2353,13.2353,121600.0
2006-10-27 14:10:00,23.43,23.45,23.42,23.44,228200.0,13.2353,13.2466,13.2297,13.241,228200.0
2006-10-27 14:20:00,23.45,23.46,23.42,23.45,345200.0,13.2466,13.2523,13.2297,13.2466,345200.0
2006-10-27 14:30:00,23.45,23.46,23.42,23.42,220800.0,13.2466,13.2523,13.2297,13.2297,220800.0
2006-10-27 14:40:00,23.42,23.44,23.41,23.42,237800.0,13.2297,13.241,13.224,13.2297,237800.0
2006-10-27 14:50:00,23.42,23.43,23.4,23.41,325000.0,13.2297,13.2353,13.2184,13.224,325000.0
2006-10-27 15:00:00,23.41,23.42,23.41,23.41,204800.0,13.224,13.2297,13.224,13.224,204800.0
2006-10-27 15:10:00,23.42,23.43,23.41,23.41,209800.0,13.2297,13.2353,13.224,13.224,209800.0
2006-10-27 15:20:00,23.41,23.43,23.41,23.43,300000.0,13.224,13.2353,13.224,13.2353,300000.0
2006-10-27 15:30:00,23.43,23.43,23.41,23.43,431200.0,13.2353,13.2353,13.224,13.2353,431200.0
2006-10-27 15:40:00,23.43,23.44,23.41,23.43,697200.0,13.2353,13.241,13.224,13.2353,697200.0
2006-10-27 15:50:00,23.43,23.45,23.43,23.45,729200.0,13.2353,13.2466,13.2353,13.2466,729200.0
2006-10-30 09:30:00,23.49,23.57,23.46,23.5,536400.0,13.2692,13.3144,13.2523,13.2749,536400.0
2006-10-30 09:40:00,23.5,23.6,23.5,23.56,336800.0,13.2749,13.3314,13.2749,13.3088,336800.0
2006-10-30 09:50:00,23.56,23.57,23.53,23.56,288000.0,13.3088,13.3144,13.2918,13.3088,288000.0
2006-10-30 10:00:00,23.56,23.58,23.48,23.5,606800.0,13.3088,13.3201,13.2636,13.2749,606800.0
2006-10-30 10:10:00,23.5,23.52,23.45,23.45,412600.0,13.2749,13.2862,13.2466,13.2466,412600.0
2006-10-30 10:20:00,23.45,23.51,23.44,23.45,421200.0,13.2466,13.2805,13.241,13.2466,421200.0
2006-10-30 10:30:00,23.45,23.48,23.43,23.47,277000.0,13.2466,13.2636,13.2353,13.2579,277000.0
2006-10-30 10:40:00,23.47,23.49,23.47,23.49,255600.0,13.2579,13.2692,13.2579,13.2692,255600.0
2006-10-30 10:50:00,23.48,23.5,23.47,23.48,179400.0,13.2636,13.2749,13.2579,13.2636,179400.0
2006-10-30 11:00:00,23.48,23.5,23.47,23.48,312400.0,13.2636,13.2749,13.2579,13.2636,312400.0
2006-10-30 11:10:00,23.48,23.49,23.47,23.48,227000.0,13.2636,13.2692,13.2579,13.2636,227000.0
2006-10-30 11:20:00,23.48,23.49,23.45,23.46,137800.0,13.2636,13.2692,13.2466,13.2523,137800.0
2006-10-30 11:30:00,23.45,23.46,23.4,23.4,200000.0,13.2466,13.2523,13.2184,13.2184,200000.0
2006-10-30 11:40:00,23.4,23.41,23.34,23.34,300000.0,13.2184,13.224,13.1845,13.1845,300000.0
2006-10-30 11:50:00,23.35,23.36,23.33,23.35,202000.0,13.1901,13.1958,13.1788,13.1901,202000.0
2006-10-30 12:00:00,23.35,23.39,23.34,23.39,216800.0,13.1901,13.2127,13.1845,13.2127,216800.0
2006-10-30 12:10:00,23.39,23.41,23.36,23.38,288800.0,13.2127,13.224,13.1958,13.2071,288800.0
2006-10-30 12:20:00,23.38,23.4,23.37,23.38,77600.0,13.2071,13.2184,13.2014,13.2071,77600.0
2006-10-30 12:30:00,23.38,23.38,23.36,23.36,265600.0,13.2071,13.2071,13.1958,13.1958,265600.0
2006-10-30 12:40:00,23.36,23.36,23.35,23.35,352600.0,13.1958,13.1958,13.1901,13.1901,352600.0
2006-10-30 12:50:00,23.35,23.36,23.35,23.35,369800.0,13.1901,13.1958,13.1901,13.1901,369800.0
2006-10-30 13:00:00,23.35,23.36,23.34,23.36,212800.0,13.1901,13.1958,13.1845,13.1958,212800.0
2006-10-30 13:10:00,23.36,23.38,23.36,23.37,74400.0,13.1958,13.2071,13.1958,13.2014,74400.0
2006-10-30 13:20:00,23.36,23.39,23.35,23.36,96400.0,13.1958,13.2127,13.1901,13.1958,96400.0
2006-10-30 13:30:00,23.36,23.36,23.35,23.35,66800.0,13.1958,13.1958,13.1901,13.1901,66800.0
2006-10-30 13:40:00,23.36,23.41,23.36,23.41,190600.0,13.1958,13.224,13.1958,13.224,190600.0
2006-10-30 13:50:00,23.41,23.41,23.34,23.36,129400.0,13.224,13.224,13.1845,13.1958,129400.0
2006-10-30 14:00:00,23.36,23.38,23.35,23.36,154600.0,13.1958,13.2071,13.1901,13.1958,154600.0
2006-10-30 14:10:00,23.36,23.41,23.36,23.4,251600.0,13.1958,13.224,13.1958,13.2184,251600.0
2006-10-30 14:20:00,23.4,23.42,23.39,23.41,217800.0,13.2184,13.2297,13.2127,13.224,217800.0
2006-10-30 14:30:00,23.41,23.42,23.38,23.38,183400.0,13.224,13.2297,13.2071,13.2071,183400.0
2006-10-30 14:40:00,23.38,23.38,23.35,23.36,135800.0,13.2071,13.2071,13.1901,13.1958,135800.0
2006-10-30 14:50:00,23.36,23.36,23.35,23.35,162800.0,13.1958,13.1958,13.1901,13.1901,162800.0
2006-10-30 15:00:00,23.36,23.4,23.35,23.36,248200.0,13.1958,13.2184,13.1901,13.1958,248200.0
2006-10-30 15:10:00,23.36,23.37,23.35,23.36,256800.0,13.1958,13.2014,13.1901,13.1958,256800.0
2006-10-30 15:20:00,23.35,23.36,23.35,23.36,262000.0,13.1901,13.1958,13.1901,13.1958,262000.0
2006-10-30 15:30:00,23.36,23.38,23.34,23.36,288800.0,13.1958,13.2071,13.1845,13.1958,288800.0
2006-10-30 15:40:00,23.36,23.36,23.34,23.36,390400.0,13.1958,13.1958,13.1845,13.1958,390400.0
2006-10-30 15:50:00,23.36,23.4,23.36,23.39,611600.0,13.1958,13.2184,13.1958,13.2127,611600.0
2006-10-31 09:30:00,23.41,23.47,23.39,23.45,543200.0,13.224,13.2579,13.2127,13.2466,543200.0
2006-10-31 09:40:00,23.42,23.44,23.37,23.38,390200.0,13.2297,13.241,13.2014,13.2071,390200.0
2006-10-31 09:50:00,23.39,23.41,23.33,23.33,184200.0,13.2127,13.224,13.1788,13.1788,184200.0
2006-10-31 10:00:00,23.34,23.36,23.28,23.29,239200.0,13.1845,13.1958,13.1506,13.1562,239200.0
2006-10-31 10:10:00,23.29,23.29,23.27,23.28,249800.0,13.1562,13.1562,13.1449,13.1506,249800.0
2006-10-31 10:20:00,23.28,23.32,23.25,23.31,294800.0,13.1506,13.1732,13.1337,13.1675,294800.0
2006-10-31 10:30:00,23.31,23.36,23.31,23.35,239400.0,13.1675,13.1958,13.1675,13.1901,239400.0
2006-10-31 10:40:00,23.35,23.41,23.35,23.39,347400.0,13.1901,13.224,13.1901,13.2127,347400.0
2006-10-31 10:50:00,23.39,23.4,23.35,23.38,187000.0,13.2127,13.2184,13.1901,13.2071,187000.0
2006-10-31 11:00:00,23.37,23.39,23.37,23.38,87000.0,13.2014,13.2127,13.2014,13.2071,87000.0
2006-10-31 11:10:00,23.38,23.4,23.36,23.39,136800.0,13.2071,13.2184,13.1958,13.2127,136800.0
2006-10-31 11:20:00,23.39,23.4,23.36,23.38,116200.0,13.2127,13.2184,13.1958,13.2071,116200.0
2006-10-31 11:30:00,23.39,23.39,23.37,23.39,145200.0,13.2127,13.2127,13.2014,13.2127,145200.0
2006-10-31 11:40:00,23.38,23.38,23.35,23.36,150600.0,13.2071,13.2071,13.1901,13.1958,150600.0
2006-10-31 11:50:00,23.36,23.36,23.34,23.36,200200.0,13.1958,13.1958,13.1845,13.1958,200200.0
2006-10-31 12:00:00,23.35,23.36,23.32,23.33,151600.0,13.1901,13.1958,13.1732,13.1788,151600.0
2006-10-31 12:10:00,23.33,23.35,23.28,23.33,226200.0,13.1788,13.1901,13.1506,13.1788,226200.0
2006-10-31 12:20:00,23.32,23.34,23.31,23.33,150800.0,13.1732,13.1845,13.1675,13.1788,150800.0
2006-10-31 12:30:00,23.33,23.33,23.31,23.32,777200.0,13.1788,13.1788,13.1675,13.1732,777200.0
2006-10-31 12:40:00,23.33,23.35,23.32,23.33,162800.0,13.1788,13.1901,13.1732,13.1788,162800.0
2006-10-31 12:50:00,23.32,23.33,23.31,23.31,92800.0,13.1732,13.1788,13.1675,13.1675,92800.0
2006-10-31 13:00:00,23.31,23.32,23.29,23.32,232400.0,13.1675,13.1732,13.1562,13.1732,232400.0
2006-10-31 13:10:00,23.31,23.33,23.31,23.32,129400.0,13.1675,13.1788,13.1675,13.1732,129400.0
2006-10-31 13:20:00,23.32,23.34,23.32,23.33,115200.0,13.1732,13.1845,13.1732,13.1788,115200.0
2006-10-31 13:30:00,23.33,23.35,23.33,23.34,143000.0,13.1788,13.1901,13.1788,13.1845,143000.0
2006-10-31 13:40:00,23.34,23.36,23.34,23.35,107000.0,13.1845,13.1958,13.1845,13.1901,107000.0
2006-10-31 13:50:00,23.35,23.36,23.34,23.35,280200.0,13.1901,13.1958,13.1845,13.1901,280200.0
2006-10-31 14:00:00,23.35,23.35,23.29,23.29,330400.0,13.1901,13.1901,13.1562,13.1562,330400.0
2006-10-31 14:10:00,23.3,23.31,23.29,23.31,220000.0,13.1619,13.1675,13.1562,13.1675,220000.0
2006-10-31 14:20:00,23.31,23.31,23.28,23.28,241200.0,13.1675,13.1675,13.1506,13.1506,241200.0
2006-10-31 14:30:00,23.28,23.31,23.28,23.3,150000.0,13.1506,13.1675,13.1506,13.1619,150000.0
2006-10-31 14:40:00,23.3,23.31,23.3,23.31,221800.0,13.1619,13.1675,13.1619,13.1675,221800.0
2006-10-31 14:50:00,23.31,23.31,23.28,23.28,148800.0,13.1675,13.1675,13.1506,13.1506,148800.0
2006-10-31 15:00:00,23.28,23.32,23.28,23.29,200000.0,13.1506,13.1732,13.1506,13.1562,200000.0
2006-10-31 15:10:00,23.29,23.3,23.28,23.29,178400.0,13.1562,13.1619,13.1506,13.1562,178400.0
2006-10-31 15:20:00,23.29,23.34,23.29,23.34,306400.0,13.1562,13.1845,13.1562,13.1845,306400.0
2006-10-31 15:30:00,23.34,23.36,23.33,23.34,285200.0,13.1845,13.1958,13.1788,13.1845,285200.0
2006-10-31 15:40:00,23.34,23.38,23.34,23.36,385400.0,13.1845,13.2071,13.1845,13.1958,385400.0
2006-10-31 15:50:00,23.36,23.36,23.33,23.36,698200.0,13.1958,13.1958,13.1788,13.1958,698200.0
2006-11-01 09:30:00,23.37,23.4,23.31,23.38,360800.0,13.2014,13.2184,13.1675,13.2071,360800.0
2006-11-01 09:40:00,23.38,23.38,23.32,23.35,201600.0,13.2071,13.2071,13.1732,13.1901,201600.0
2006-11-01 09:50:00,23.36,23.36,23.31,23.31,357400.0,13.1958,13.1958,13.1675,13.1675,357400.0
2006-11-01 10:00:00,23.31,23.36,23.3,23.34,205000.0,13.1675,13.1958,13.1619,13.1845,205000.0
2006-11-01 10:10:00,23.34,23.35,23.29,23.3,214800.0,13.1845,13.1901,13.1562,13.1619,214800.0
2006-11-01 10:20:00,23.3,23.32,23.28,23.29,138400.0,13.1619,13.1732,13.1506,13.1562,138400.0
2006-11-01 10:30:00,23.29,23.35,23.28,23.33,205800.0,13.1562,13.1901,13.1506,13.1788,205800.0
2006-11-01 10:40:00,23.33,23.36,23.32,23.33,219000.0,13.1788,13.1958,13.1732,13.1788,219000.0
2006-11-01 10:50:00,23.32,23.37,23.32,23.34,176200.0,13.1732,13.2014,13.1732,13.1845,176200.0
2006-11-01 11:00:00,23.34,23.39,23.34,23.36,234400.0,13.1845,13.2127,13.1845,13.1958,234400.0
2006-11-01 11:10:00,23.36,23.36,23.31,23.32,175000.0,13.1958,13.1958,13.1675,13.1732,175000.0
2006-11-01 11:20:00,23.32,23.34,23.31,23.31,185200.0,13.1732,13.1845,13.1675,13.1675,185200.0
2006-11-01 11:30:00,23.31,23.31,23.26,23.28,160400.0,13.1675,13.1675,13.1393,13.1506,160400.0
2006-11-01 11:40:00,23.28,23.28,23.25,23.26,122000.0,13.1506,13.1506,13.1337,13.1393,122000.0
2006-11-01 11:50:00,23.27,23.28,23.25,23.26,170000.0,13.1449,13.1506,13.1337,13.1393,170000.0
2006-11-01 12:00:00,23.27,23.28,23.25,23.27,178600.0,13.1449,13.1506,13.1337,13.1449,178600.0
2006-11-01 12:10:00,23.28,23.31,23.27,23.31,123200.0,13.1506,13.1675,13.1449,13.1675,123200.0
2006-11-01 12:20:00,23.3,23.33,23.29,23.3,161000.0,13.1619,13.1788,13.1562,13.1619,161000.0
2006-11-01 12:30:00,23.3,23.31,23.28,23.28,137800.0,13.1619,13.1675,13.1506,13.1506,137800.0
2006-11-01 12:40:00,23.28,23.29,23.25,23.26,124600.0,13.1506,13.1562,13.1337,13.1393,124600.0
2006-11-01 12:50:00,23.26,23.27,23.25,23.26,94600.0,13.1393,13.1449,13.1337,13.1393,94600.0
2006-11-01 13:00:00,23.25,23.27,23.25,23.27,121200.0,13.1337,13.1449,13.1337,13.1449,121200.0
2006-11-01 13:10:00,23.27,23.28,23.25,23.27,143800.0,13.1449,13.1506,13.1337,13.1449,143800.0
2006-11-01 13:20:00,23.27,23.31,23.27,23.31,201600.0,13.1449,13.1675,13.1449,13.1675,201600.0
2006-11-01 13:30:00,23.31,23.31,23.28,23.29,99600.0,13.1675,13.1675,13.1506,13.1562,99600.0
2006-11-01 13:40:00,23.29,23.29,23.27,23.29,120600.0,13.1562,13.1562,13.1449,13.1562,120600.0
2006-11-01 13:50:00,23.28,23.29,23.25,23.25,133400.0,13.1506,13.1562,13.1337,13.1337,133400.0
2006-11-01 14:00:00,23.25,23.27,23.25,23.27,111200.0,13.1337,13.1449,13.1337,13.1449,111200.0
2006-11-01 14:10:00,23.27,23.27,23.25,23.25,156600.0,13.1449,13.1449,13.1337,13.1337,156600.0
2006-11-01 14:20:00,23.26,23.27,23.25,23.26,108800.0,13.1393,13.1449,13.1337,13.1393,108800.0
2006-11-01 14:30:00,23.26,23.28,23.26,23.28,128600.0,13.1393,13.1506,13.1393,13.1506,128600.0
2006-11-01 14:40:00,23.28,23.3,23.27,23.3,156600.0,13.1506,13.1619,13.1449,13.1619,156600.0
2006-11-01 14:50:00,23.3,23.43,23.28,23.35,830200.0,13.1619,13.2353,13.1506,13.1901,830200.0
2006-11-01 15:00:00,23.35,23.45,23.34,23.38,1057200.0,13.1901,13.2466,13.1845,13.2071,1057200.0
2006-11-01 15:10:00,23.38,23.39,23.36,23.38,310200.0,13.2071,13.2127,13.1958,13.2071,310200.0
2006-11-01 15:20:00,23.38,23.38,23.33,23.35,408600.0,13.2071,13.2071,13.1788,13.1901,408600.0
2006-11-01 15:30:00,23.35,23.35,23.29,23.33,406800.0,13.1901,13.1901,13.1562,13.1788,406800.0
2006-11-01 15:40:00,23.33,23.33,23.3,23.33,364000.0,13.1788,13.1788,13.1619,13.1788,364000.0
2006-11-01 15:50:00,23.33,23.35,23.32,23.34,359800.0,13.1788,13.1901,13.1732,13.1845,359800.0
2006-11-02 09:30:00,23.25,23.29,23.23,23.28,559200.0,13.1337,13.1562,13.1224,13.1506,559200.0
2006-11-02 09:40:00,23.28,23.31,23.23,23.31,394600.0,13.1506,13.1675,13.1224,13.1675,394600.0
2006-11-02 09:50:00,23.31,23.32,23.22,23.22,269600.0,13.1675,13.1732,13.1167,13.1167,269600.0
2006-11-02 10:00:00,23.22,23.28,23.21,23.28,378000.0,13.1167,13.1506,13.1111,13.1506,378000.0
2006-11-02 10:10:00,23.28,23.29,23.25,23.28,248800.0,13.1506,13.1562,13.1337,13.1506,248800.0
2006-11-02 10:20:00,23.28,23.3,23.25,23.25,179600.0,13.1506,13.1619,13.1337,13.1337,179600.0
2006-11-02 10:30:00,23.25,23.31,23.25,23.3,193600.0,13.1337,13.1675,13.1337,13.1619,193600.0
2006-11-02 10:40:00,23.31,23.31,23.29,23.29,135400.0,13.1675,13.1675,13.1562,13.1562,135400.0
2006-11-02 10:50:00,23.29,23.33,23.27,23.28,342000.0,13.1562,13.1788,13.1449,13.1506,342000.0
2006-11-02 11:00:00,23.28,23.34,23.28,23.33,304000.0,13.1506,13.1845,13.1506,13.1788,304000.0
2006-11-02 11:10:00,23.33,23.4,23.32,23.4,451400.0,13.1788,13.2184,13.1732,13.2184,451400.0
2006-11-02 11:20:00,23.4,23.42,23.36,23.36,381600.0,13.2184,13.2297,13.1958,13.1958,381600.0
2006-11-02 11:30:00,23.36,23.36,23.32,23.33,231800.0,13.1958,13.1958,13.1732,13.1788,231800.0
2006-11-02 11:40:00,23.33,23.35,23.32,23.34,309800.0,13.1788,13.1901,13.1732,13.1845,309800.0
2006-11-02 11:50:00,23.34,23.34,23.32,23.33,312600.0,13.1845,13.1845,13.1732,13.1788,312600.0
2006-11-02 12:00:00,23.33,23.34,23.32,23.34,302000.0,13.1788,13.1845,13.1732,13.1845,302000.0
2006-11-02 12:10:00,23.34,23.36,23.34,23.36,202000.0,13.1845,13.1958,13.1845,13.1958,202000.0
2006-11-02 12:20:00,23.35,23.36,23.35,23.35,146000.0,13.1901,13.1958,13.1901,13.1901,146000.0
2006-11-02 12:30:00,23.35,23.36,23.35,23.35,186200.0,13.1901,13.1958,13.1901,13.1901,186200.0
2006-11-02 12:40:00,23.35,23.36,23.35,23.36,165400.0,13.1901,13.1958,13.1901,13.1958,165400.0
2006-11-02 12:50:00,23.36,23.36,23.35,23.35,333200.0,13.1958,13.1958,13.1901,13.1901,333200.0
2006-11-02 13:00:00,23.35,23.38,23.35,23.38,261400.0,13.1901,13.2071,13.1901,13.2071,261400.0
2006-11-02 13:10:00,23.38,23.38,23.35,23.36,649000.0,13.2071,13.2071,13.1901,13.1958,649000.0
2006-11-02 13:20:00,23.36,23.38,23.35,23.38,357800.0,13.1958,13.2071,13.1901,13.2071,357800.0
2006-11-02 13:30:00,23.37,23.39,23.36,23.38,222000.0,13.2014,13.2127,13.1958,13.2071,222000.0
2006-11-02 13:40:00,23.38,23.39,23.35,23.35,262200.0,13.2071,13.2127,13.1901,13.1901,262200.0
2006-11-02 13:50:00,23.35,23.41,23.35,23.39,262200.0,13.1901,13.224,13.1901,13.2127,262200.0
2006-11-02 14:00:00,23.39,23.42,23.39,23.4,287800.0,13.2127,13.2297,13.2127,13.2184,287800.0
2006-11-02 14:10:00,23.4,23.4,23.35,23.36,315600.0,13.2184,13.2184,13.1901,13.1958,315600.0
2006-11-02 14:20:00,23.36,23.36,23.3,23.31,392200.0,13.1958,13.1958,13.1619,13.1675,392200.0
2006-11-02 14:30:00,23.31,23.35,23.31,23.33,305200.0,13.1675,13.1901,13.1675,13.1788,305200.0
2006-11-02 14:40:00,23.33,23.34,23.3,23.32,266000.0,13.1788,13.1845,13.1619,13.1732,266000.0
2006-11-02 14:50:00,23.32,23.34,23.31,23.33,206400.0,13.1732,13.1845,13.1675,13.1788,206400.0
2006-11-02 15:00:00,23.33,23.36,23.32,23.35,360800.0,13.1788,13.1958,13.1732,13.1901,360800.0
2006-11-02 15:10:00,23.35,23.4,23.34,23.4,423200.0,13.1901,13.2184,13.1845,13.2184,423200.0
2006-11-02 15:20:00,23.4,23.42,23.36,23.36,700200.0,13.2184,13.2297,13.1958,13.1958,700200.0
2006-11-02 15:30:00,23.36,23.38,23.33,23.36,713800.0,13.1958,13.2071,13.1788,13.1958,713800.0
2006-11-02 15:40:00,23.36,23.39,23.35,23.36,752800.0,13.1958,13.2127,13.1901,13.1958,752800.0
2006-11-02 15:50:00,23.37,23.37,23.33,23.35,833200.0,13.2014,13.2014,13.1788,13.1901,833200.0
2006-11-03 09:30:00,23.4,23.42,23.34,23.35,311600.0,13.2184,13.2297,13.1845,13.1901,311600.0
2006-11-03 09:40:00,23.35,23.37,23.31,23.31,158800.0,13.1901,13.2014,13.1675,13.1675,158800.0
2006-11-03 09:50:00,23.32,23.36,23.31,23.33,114000.0,13.1732,13.1958,13.1675,13.1788,114000.0
2006-11-03 10:00:00,23.33,23.38,23.32,23.34,188800.0,13.1788,13.2071,13.1732,13.1845,188800.0
2006-11-03 10:10:00,23.33,23.37,23.33,23.36,127400.0,13.1788,13.2014,13.1788,13.1958,127400.0
2006-11-03 10:20:00,23.36,23.38,23.35,23.35,235600.0,13.1958,13.2071,13.1901,13.1901,235600.0
2006-11-03 10:30:00,23.35,23.36,23.35,23.36,204200.0,13.1901,13.1958,13.1901,13.1958,204200.0
2006-11-03 10:40:00,23.35,23.36,23.34,23.35,2890800.0,13.1901,13.1958,13.1845,13.1901,2890800.0
2006-11-03 10:50:00,23.35,23.39,23.34,23.39,313800.0,13.1901,13.2127,13.1845,13.2127,313800.0
2006-11-03 11:00:00,23.39,23.39,23.36,23.36,218400.0,13.2127,13.2127,13.1958,13.1958,218400.0
2006-11-03 11:10:00,23.36,23.38,23.36,23.36,284600.0,13.1958,13.2071,13.1958,13.1958,284600.0
2006-11-03 11:20:00,23.36,23.36,23.35,23.35,183800.0,13.1958,13.1958,13.1901,13.1901,183800.0
2006-11-03 11:30:00,23.35,23.36,23.33,23.35,183800.0,13.1901,13.1958,13.1788,13.1901,183800.0
2006-11-03 11:40:00,23.35,23.36,23.3,23.31,238400.0,13.1901,13.1958,13.1619,13.1675,238400.0
2006-11-03 11:50:00,23.32,23.34,23.31,23.34,134200.0,13.1732,13.1845,13.1675,13.1845,134200.0
2006-11-03 12:00:00,23.34,23.34,23.33,23.34,81400.0,13.1845,13.1845,13.1788,13.1845,81400.0
2006-11-03 12:10:00,23.34,23.34,23.31,23.32,171400.0,13.1845,13.1845,13.1675,13.1732,171400.0
2006-11-03 12:20:00,23.32,23.34,23.3,23.31,127600.0,13.1732,13.1845,13.1619,13.1675,127600.0
2006-11-03 12:30:00,23.31,23.33,23.3,23.32,114600.0,13.1675,13.1788,13.1619,13.1732,114600.0
2006-11-03 12:40:00,23.32,23.35,23.32,23.34,190400.0,13.1732,13.1901,13.1732,13.1845,190400.0
2006-11-03 12:50:00,23.34,23.35,23.32,23.33,54800.0,13.1845,13.1901,13.1732,13.1788,54800.0
2006-11-03 13:00:00,23.32,23.33,23.31,23.33,105800.0,13.1732,13.1788,13.1675,13.1788,105800.0
2006-11-03 13:10:00,23.33,23.34,23.32,23.33,69000.0,13.1788,13.1845,13.1732,13.1788,69000.0
2006-11-03 13:20:00,23.33,23.36,23.32,23.32,416400.0,13.1788,13.1958,13.1732,13.1732,416400.0
2006-11-03 13:30:00,23.32,23.34,23.31,23.31,102800.0,13.1732,13.1845,13.1675,13.1675,102800.0
2006-11-03 13:40:00,23.31,23.31,23.23,23.23,429000.0,13.1675,13.1675,13.1224,13.1224,429000.0
2006-11-03 13:50:00,23.23,23.26,23.23,23.25,181400.0,13.1224,13.1393,13.1224,13.1337,181400.0
2006-11-03 14:00:00,23.25,23.25,23.2,23.23,270600.0,13.1337,13.1337,13.1054,13.1224,270600.0
2006-11-03 14:10:00,23.23,23.25,23.22,23.24,158600.0,13.1224,13.1337,13.1167,13.128,158600.0
2006-11-03 14:20:00,23.24,23.29,23.24,23.28,212600.0,13.128,13.1562,13.128,13.1506,212600.0
2006-11-03 14:30:00,23.28,23.3,23.27,23.28,215800.0,13.1506,13.1619,13.1449,13.1506,215800.0
2006-11-03 14:40:00,23.28,23.3,23.28,23.29,122000.0,13.1506,13.1619,13.1506,13.1562,122000.0
2006-11-03 14:50:00,23.28,23.29,23.25,23.25,446000.0,13.1506,13.1562,13.1337,13.1337,446000.0
2006-11-03 15:00:00,23.25,23.27,23.23,23.26,189800.0,13.1337,13.1449,13.1224,13.1393,189800.0
2006-11-03 15:10:00,23.25,23.27,23.23,23.23,300000.0,13.1337,13.1449,13.1224,13.1224,300000.0
2006-11-03 15:20:00,23.23,23.25,23.22,23.24,244600.0,13.1224,13.1337,13.1167,13.128,244600.0
2006-11-03 15:30:00,23.24,23.28,23.24,23.28,229200.0,13.128,13.1506,13.128,13.1506,229200.0
2006-11-03 15:40:00,23.28,23.28,23.24,23.25,391600.0,13.1506,13.1506,13.128,13.1337,391600.0
2006-11-03 15:50:00,23.25,23.28,23.23,23.25,527400.0,13.1337,13.1506,13.1224,13.1337,527400.0
2006-11-06 09:30:00,23.35,23.37,23.22,23.22,612000.0,13.1901,13.2014,13.1167,13.1167,612000.0
2006-11-06 09:40:00,23.22,23.24,23.17,23.19,275400.0,13.1167,13.128,13.0885,13.0998,275400.0
2006-11-06 09:50:00,23.19,23.28,23.18,23.23,436200.0,13.0998,13.1506,13.0941,13.1224,436200.0
2006-11-06 10:00:00,23.23,23.32,23.23,23.28,437800.0,13.1224,13.1732,13.1224,13.1506,437800.0
2006-11-06 10:10:00,23.28,23.3,23.26,23.28,348800.0,13.1506,13.1619,13.1393,13.1506,348800.0
2006-11-06 10:20:00,23.28,23.34,23.28,23.32,467000.0,13.1506,13.1845,13.1506,13.1732,467000.0
2006-11-06 10:30:00,23.32,23.36,23.31,23.36,425600.0,13.1732,13.1958,13.1675,13.1958,425600.0
2006-11-06 10:40:00,23.36,23.36,23.31,23.32,406400.0,13.1958,13.1958,13.1675,13.1732,406400.0
2006-11-06 10:50:00,23.33,23.36,23.31,23.35,548400.0,13.1788,13.1958,13.1675,13.1901,548400.0
2006-11-06 11:00:00,23.35,23.39,23.35,23.39,340400.0,13.1901,13.2127,13.1901,13.2127,340400.0
2006-11-06 11:10:00,23.39,23.44,23.39,23.41,883600.0,13.2127,13.241,13.2127,13.224,883600.0
2006-11-06 11:20:00,23.41,23.45,23.41,23.44,583400.0,13.224,13.2466,13.224,13.241,583400.0
2006-11-06 11:30:00,23.43,23.43,23.42,23.42,221400.0,13.2353,13.2353,13.2297,13.2297,221400.0
2006-11-06 11:40:00,23.42,23.45,23.41,23.43,431000.0,13.2297,13.2466,13.224,13.2353,431000.0
2006-11-06 11:50:00,23.43,23.45,23.42,23.42,166800.0,13.2353,13.2466,13.2297,13.2297,166800.0
2006-11-06 12:00:00,23.43,23.43,23.42,23.42,205400.0,13.2353,13.2353,13.2297,13.2297,205400.0
2006-11-06 12:10:00,23.42,23.44,23.4,23.4,337400.0,13.2297,13.241,13.2184,13.2184,337400.0
2006-11-06 12:20:00,23.41,23.41,23.38,23.4,172800.0,13.224,13.224,13.2071,13.2184,172800.0
2006-11-06 12:30:00,23.39,23.41,23.38,23.39,201200.0,13.2127,13.224,13.2071,13.2127,201200.0
2006-11-06 12:40:00,23.39,23.42,23.38,23.39,300800.0,13.2127,13.2297,13.2071,13.2127,300800.0
2006-11-06 12:50:00,23.39,23.4,23.36,23.38,155800.0,13.2127,13.2184,13.1958,13.2071,155800.0
2006-11-06 13:00:00,23.38,23.41,23.38,23.4,744600.0,13.2071,13.224,13.2071,13.2184,744600.0
2006-11-06 13:10:00,23.4,23.43,23.4,23.42,313200.0,13.2184,13.2353,13.2184,13.2297,313200.0
2006-11-06 13:20:00,23.42,23.42,23.39,23.39,319800.0,13.2297,13.2297,13.2127,13.2127,319800.0
2006-11-06 13:30:00,23.39,23.4,23.36,23.36,320600.0,13.2127,13.2184,13.1958,13.1958,320600.0
2006-11-06 13:40:00,23.36,23.39,23.36,23.38,330000.0,13.1958,13.2127,13.1958,13.2071,330000.0
2006-11-06 13:50:00,23.38,23.39,23.36,23.37,269600.0,13.2071,13.2127,13.1958,13.2014,269600.0
2006-11-06 14:00:00,23.37,23.41,23.37,23.39,260200.0,13.2014,13.224,13.2014,13.2127,260200.0
2006-11-06 14:10:00,23.39,23.4,23.38,23.38,275200.0,13.2127,13.2184,13.2071,13.2071,275200.0
2006-11-06 14:20:00,23.38,23.39,23.38,23.38,313400.0,13.2071,13.2127,13.2071,13.2071,313400.0
2006-11-06 14:30:00,23.38,23.41,23.38,23.4,363000.0,13.2071,13.224,13.2071,13.2184,363000.0
2006-11-06 14:40:00,23.4,23.41,23.37,23.39,411600.0,13.2184,13.224,13.2014,13.2127,411600.0
2006-11-06 14:50:00,23.38,23.4,23.38,23.38,272200.0,13.2071,13.2184,13.2071,13.2071,272200.0
2006-11-06 15:00:00,23.38,23.42,23.38,23.41,300800.0,13.2071,13.2297,13.2071,13.224,300800.0
2006-11-06 15:10:00,23.41,23.42,23.39,23.4,410000.0,13.224,13.2297,13.2127,13.2184,410000.0
2006-11-06 15:20:00,23.4,23.41,23.38,23.4,631200.0,13.2184,13.224,13.2071,13.2184,631200.0
2006-11-06 15:30:00,23.4,23.43,23.4,23.41,768800.0,13.2184,13.2353,13.2184,13.224,768800.0
2006-11-06 15:40:00,23.4,23.43,23.4,23.41,597400.0,13.2184,13.2353,13.2184,13.224,597400.0
2006-11-06 15:50:00,23.42,23.42,23.39,23.42,888800.0,13.2297,13.2297,13.2127,13.2297,888800.0
2006-11-07 09:30:00,23.34,23.36,23.29,23.33,559400.0,13.1845,13.1958,13.1562,13.1788,559400.0
2006-11-07 09:40:00,23.34,23.45,23.34,23.45,430800.0,13.1845,13.2466,13.1845,13.2466,430800.0
2006-11-07 09:50:00,23.44,23.45,23.36,23.43,317800.0,13.241,13.2466,13.1958,13.2353,317800.0
2006-11-07 10:00:00,23.43,23.43,23.39,23.41,219200.0,13.2353,13.2353,13.2127,13.224,219200.0
2006-11-07 10:10:00,23.41,23.45,23.34,23.42,749200.0,13.224,13.2466,13.1845,13.2297,749200.0
2006-11-07 10:20:00,23.41,23.45,23.41,23.45,396400.0,13.224,13.2466,13.224,13.2466,396400.0
2006-11-07 10:30:00,23.45,23.49,23.44,23.47,335600.0,13.2466,13.2692,13.241,13.2579,335600.0
2006-11-07 10:40:00,23.48,23.5,23.47,23.48,341800.0,13.2636,13.2749,13.2579,13.2636,341800.0
2006-11-07 10:50:00,23.47,23.47,23.43,23.44,292600.0,13.2579,13.2579,13.2353,13.241,292600.0
2006-11-07 11:00:00,23.43,23.44,23.42,23.42,332400.0,13.2353,13.241,13.2297,13.2297,332400.0
2006-11-07 11:10:00,23.42,23.43,23.42,23.42,494200.0,13.2297,13.2353,13.2297,13.2297,494200.0
2006-11-07 11:20:00,23.42,23.49,23.42,23.48,314800.0,13.2297,13.2692,13.2297,13.2636,314800.0
2006-11-07 11:30:00,23.47,23.49,23.44,23.46,559600.0,13.2579,13.2692,13.241,13.2523,559600.0
2006-11-07 11:40:00,23.46,23.48,23.46,23.46,509200.0,13.2523,13.2636,13.2523,13.2523,509200.0
2006-11-07 11:50:00,23.46,23.49,23.44,23.48,328400.0,13.2523,13.2692,13.241,13.2636,328400.0
2006-11-07 12:00:00,23.48,23.48,23.45,23.47,201600.0,13.2636,13.2636,13.2466,13.2579,201600.0
2006-11-07 12:10:00,23.47,23.5,23.46,23.48,194200.0,13.2579,13.2749,13.2523,13.2636,194200.0
2006-11-07 12:20:00,23.49,23.49,23.44,23.46,185400.0,13.2692,13.2692,13.241,13.2523,185400.0
2006-11-07 12:30:00,23.46,23.47,23.44,23.45,170800.0,13.2523,13.2579,13.241,13.2466,170800.0
2006-11-07 12:40:00,23.45,23.47,23.45,23.45,117800.0,13.2466,13.2579,13.2466,13.2466,117800.0
2006-11-07 12:50:00,23.45,23.46,23.45,23.45,156400.0,13.2466,13.2523,13.2466,13.2466,156400.0
2006-11-07 13:00:00,23.45,23.45,23.43,23.43,148400.0,13.2466,13.2466,13.2353,13.2353,148400.0
2006-11-07 13:10:00,23.43,23.45,23.43,23.45,91800.0,13.2353,13.2466,13.2353,13.2466,91800.0
2006-11-07 13:20:00,23.45,23.47,23.45,23.46,271000.0,13.2466,13.2579,13.2466,13.2523,271000.0
2006-11-07 13:30:00,23.46,23.46,23.46,23.46,74400.0,13.2523,13.2523,13.2523,13.2523,74400.0
2006-11-07 13:40:00,23.46,23.46,23.45,23.46,77800.0,13.2523,13.2523,13.2466,13.2523,77800.0
2006-11-07 13:50:00,23.46,23.46,23.45,23.45,129400.0,13.2523,13.2523,13.2466,13.2466,129400.0
2006-11-07 14:00:00,23.45,23.46,23.45,23.45,125600.0,13.2466,13.2523,13.2466,13.2466,125600.0
2006-11-07 14:10:00,23.45,23.45,23.43,23.45,225000.0,13.2466,13.2466,13.2353,13.2466,225000.0
2006-11-07 14:20:00,23.45,23.45,23.43,23.44,256600.0,13.2466,13.2466,13.2353,13.241,256600.0
2006-11-07 14:30:00,23.44,23.46,23.43,23.45,195800.0,13.241,13.2523,13.2353,13.2466,195800.0
2006-11-07 14:40:00,23.45,23.46,23.45,23.46,157600.0,13.2466,13.2523,13.2466,13.2523,157600.0
2006-11-07 14:50:00,23.46,23.49,23.46,23.48,284400.0,13.2523,13.2692,13.2523,13.2636,284400.0
2006-11-07 15:00:00,23.48,23.5,23.48,23.49,246800.0,13.2636,13.2749,13.2636,13.2692,246800.0
2006-11-07 15:10:00,23.49,23.5,23.46,23.47,449400.0,13.2692,13.2749,13.2523,13.2579,449400.0
2006-11-07 15:20:00,23.47,23.48,23.44,23.47,370000.0,13.2579,13.2636,13.241,13.2579,370000.0
2006-11-07 15:30:00,23.47,23.5,23.46,23.5,500800.0,13.2579,13.2749,13.2523,13.2749,500800.0
2006-11-07 15:40:00,23.49,23.5,23.44,23.45,928800.0,13.2692,13.2749,13.241,13.2466,928800.0
2006-11-07 15:50:00,23.45,23.48,23.43,23.46,961600.0,13.2466,13.2636,13.2353,13.2523,961600.0
2006-11-08 09:30:00,23.33,23.5,23.33,23.43,495400.0,13.1788,13.2749,13.1788,13.2353,495400.0
2006-11-08 09:40:00,23.44,23.5,23.43,23.45,307000.0,13.241,13.2749,13.2353,13.2466,307000.0
2006-11-08 09:50:00,23.46,23.48,23.41,23.44,412200.0,13.2523,13.2636,13.224,13.241,412200.0
2006-11-08 10:00:00,23.44,23.46,23.37,23.43,302800.0,13.241,13.2523,13.2014,13.2353,302800.0
2006-11-08 10:10:00,23.43,23.48,23.43,23.48,254000.0,13.2353,13.2636,13.2353,13.2636,254000.0
2006-11-08 10:20:00,23.48,23.49,23.45,23.45,140200.0,13.2636,13.2692,13.2466,13.2466,140200.0
2006-11-08 10:30:00,23.45,23.47,23.45,23.46,1257800.0,13.2466,13.2579,13.2466,13.2523,1257800.0
2006-11-08 10:40:00,23.45,23.47,23.43,23.46,139000.0,13.2466,13.2579,13.2353,13.2523,139000.0
2006-11-08 10:50:00,23.45,23.46,23.43,23.44,216000.0,13.2466,13.2523,13.2353,13.241,216000.0
2006-11-08 11:00:00,23.44,23.45,23.38,23.38,183000.0,13.241,13.2466,13.2071,13.2071,183000.0
2006-11-08 11:10:00,23.38,23.43,23.38,23.4,401800.0,13.2071,13.2353,13.2071,13.2184,401800.0
2006-11-08 11:20:00,23.4,23.42,23.38,23.42,276200.0,13.2184,13.2297,13.2071,13.2297,276200.0
2006-11-08 11:30:00,23.42,23.42,23.36,23.38,477400.0,13.2297,13.2297,13.1958,13.2071,477400.0
2006-11-08 11:40:00,23.38,23.38,23.35,23.35,338400.0,13.2071,13.2071,13.1901,13.1901,338400.0
2006-11-08 11:50:00,23.35,23.37,23.33,23.36,407400.0,13.1901,13.2014,13.1788,13.1958,407400.0
2006-11-08 12:00:00,23.36,23.36,23.34,23.35,367800.0,13.1958,13.1958,13.1845,13.1901,367800.0
2006-11-08 12:10:00,23.34,23.35,23.29,23.3,373200.0,13.1845,13.1901,13.1562,13.1619,373200.0
2006-11-08 12:20:00,23.31,23.31,23.29,23.29,130600.0,13.1675,13.1675,13.1562,13.1562,130600.0
2006-11-08 12:30:00,23.29,23.3,23.27,23.28,240400.0,13.1562,13.1619,13.1449,13.1506,240400.0
2006-11-08 12:40:00,23.28,23.3,23.27,23.3,469200.0,13.1506,13.1619,13.1449,13.1619,469200.0
2006-11-08 12:50:00,23.3,23.34,23.28,23.32,361600.0,13.1619,13.1845,13.1506,13.1732,361600.0
2006-11-08 13:00:00,23.32,23.33,23.29,23.29,337000.0,13.1732,13.1788,13.1562,13.1562,337000.0
2006-11-08 13:10:00,23.3,23.33,23.3,23.31,342200.0,13.1619,13.1788,13.1619,13.1675,342200.0
2006-11-08 13:20:00,23.31,23.32,23.3,23.31,273600.0,13.1675,13.1732,13.1619,13.1675,273600.0
2006-11-08 13:30:00,23.31,23.33,23.29,23.32,251800.0,13.1675,13.1788,13.1562,13.1732,251800.0
2006-11-08 13:40:00,23.31,23.33,23.29,23.32,171000.0,13.1675,13.1788,13.1562,13.1732,171000.0
2006-11-08 13:50:00,23.33,23.33,23.3,23.31,236200.0,13.1788,13.1788,13.1619,13.1675,236200.0
2006-11-08 14:00:00,23.31,23.35,23.3,23.35,222800.0,13.1675,13.1901,13.1619,13.1901,222800.0
2006-11-08 14:10:00,23.35,23.42,23.34,23.41,934800.0,13.1901,13.2297,13.1845,13.224,934800.0
2006-11-08 14:20:00,23.41,23.43,23.4,23.43,356000.0,13.224,13.2353,13.2184,13.2353,356000.0
2006-11-08 14:30:00,23.43,23.45,23.4,23.4,319200.0,13.2353,13.2466,13.2184,13.2184,319200.0
2006-11-08 14:40:00,23.4,23.42,23.38,23.39,242400.0,13.2184,13.2297,13.2071,13.2127,242400.0
2006-11-08 14:50:00,23.38,23.41,23.38,23.4,355000.0,13.2071,13.224,13.2071,13.2184,355000.0
2006-11-08 15:00:00,23.4,23.43,23.39,23.43,339400.0,13.2184,13.2353,13.2127,13.2353,339400.0
2006-11-08 15:10:00,23.43,23.43,23.4,23.43,435000.0,13.2353,13.2353,13.2184,13.2353,435000.0
2006-11-08 15:20:00,23.43,23.43,23.42,23.43,271800.0,13.2353,13.2353,13.2297,13.2353,271800.0
2006-11-08 15:30:00,23.43,23.44,23.42,23.43,313400.0,13.2353,13.241,13.2297,13.2353,313400.0
2006-11-08 15:40:00,23.43,23.45,23.42,23.43,823400.0,13.2353,13.2466,13.2297,13.2353,823400.0
2006-11-08 15:50:00,23.43,23.46,23.43,23.44,606200.0,13.2353,13.2523,13.2353,13.241,606200.0
2006-11-09 09:30:00,23.35,23.43,23.34,23.42,492800.0,13.1901,13.2353,13.1845,13.2297,492800.0
2006-11-09 09:40:00,23.42,23.47,23.38,23.46,493000.0,13.2297,13.2579,13.2071,13.2523,493000.0
2006-11-09 09:50:00,23.46,23.49,23.43,23.45,467800.0,13.2523,13.2692,13.2353,13.2466,467800.0
2006-11-09 10:00:00,23.45,23.5,23.43,23.48,522800.0,13.2466,13.2749,13.2353,13.2636,522800.0
2006-11-09 10:10:00,23.48,23.48,23.43,23.46,443000.0,13.2636,13.2636,13.2353,13.2523,443000.0
2006-11-09 10:20:00,23.46,23.46,23.43,23.45,222400.0,13.2523,13.2523,13.2353,13.2466,222400.0
2006-11-09 10:30:00,23.45,23.45,23.39,23.41,506200.0,13.2466,13.2466,13.2127,13.224,506200.0
2006-11-09 10:40:00,23.42,23.44,23.41,23.43,430400.0,13.2297,13.241,13.224,13.2353,430400.0
2006-11-09 10:50:00,23.43,23.44,23.43,23.43,200800.0,13.2353,13.241,13.2353,13.2353,200800.0
2006-11-09 11:00:00,23.43,23.44,23.41,23.43,347400.0,13.2353,13.241,13.224,13.2353,347400.0
2006-11-09 11:10:00,23.43,23.44,23.42,23.43,233000.0,13.2353,13.241,13.2297,13.2353,233000.0
2006-11-09 11:20:00,23.43,23.43,23.38,23.39,303000.0,13.2353,13.2353,13.2071,13.2127,303000.0
2006-11-09 11:30:00,23.39,23.41,23.35,23.36,287800.0,13.2127,13.224,13.1901,13.1958,287800.0
2006-11-09 11:40:00,23.36,23.39,23.35,23.39,341400.0,13.1958,13.2127,13.1901,13.2127,341400.0
2006-11-09 11:50:00,23.39,23.39,23.36,23.36,159000.0,13.2127,13.2127,13.1958,13.1958,159000.0
2006-11-09 12:00:00,23.37,23.38,23.32,23.34,257800.0,13.2014,13.2071,13.1732,13.1845,257800.0
2006-11-09 12:10:00,23.35,23.36,23.32,23.34,238800.0,13.1901,13.1958,13.1732,13.1845,238800.0
2006-11-09 12:20:00,23.34,23.35,23.33,23.34,149600.0,13.1845,13.1901,13.1788,13.1845,149600.0
2006-11-09 12:30:00,23.33,23.34,23.32,23.33,193000.0,13.1788,13.1845,13.1732,13.1788,193000.0
2006-11-09 12:40:00,23.33,23.36,23.33,23.35,210600.0,13.1788,13.1958,13.1788,13.1901,210600.0
2006-11-09 12:50:00,23.35,23.36,23.35,23.36,194600.0,13.1901,13.1958,13.1901,13.1958,194600.0
2006-11-09 13:00:00,23.36,23.36,23.35,23.35,325000.0,13.1958,13.1958,13.1901,13.1901,325000.0
2006-11-09 13:10:00,23.35,23.36,23.32,23.33,640800.0,13.1901,13.1958,13.1732,13.1788,640800.0
2006-11-09 13:20:00,23.33,23.36,23.32,23.36,849000.0,13.1788,13.1958,13.1732,13.1958,849000.0
2006-11-09 13:30:00,23.36,23.38,23.36,23.38,135000.0,13.1958,13.2071,13.1958,13.2071,135000.0
2006-11-09 13:40:00,23.38,23.38,23.35,23.35,372000.0,13.2071,13.2071,13.1901,13.1901,372000.0
2006-11-09 13:50:00,23.36,23.36,23.32,23.33,188000.0,13.1958,13.1958,13.1732,13.1788,188000.0
2006-11-09 14:00:00,23.33,23.36,23.32,23.36,240800.0,13.1788,13.1958,13.1732,13.1958,240800.0
2006-11-09 14:10:00,23.36,23.38,23.35,23.38,356600.0,13.1958,13.2071,13.1901,13.2071,356600.0
2006-11-09 14:20:00,23.38,23.39,23.36,23.39,379600.0,13.2071,13.2127,13.1958,13.2127,379600.0
2006-11-09 14:30:00,23.39,23.4,23.37,23.39,352200.0,13.2127,13.2184,13.2014,13.2127,352200.0
2006-11-09 14:40:00,23.39,23.39,23.37,23.38,267000.0,13.2127,13.2127,13.2014,13.2071,267000.0
2006-11-09 14:50:00,23.38,23.39,23.36,23.38,282800.0,13.2071,13.2127,13.1958,13.2071,282800.0
2006-11-09 15:00:00,23.38,23.38,23.36,23.38,646400.0,13.2071,13.2071,13.1958,13.2071,646400.0
2006-11-09 15:10:00,23.38,23.38,23.3,23.31,615400.0,13.2071,13.2071,13.1619,13.1675,615400.0
2006-11-09 15:20:00,23.31,23.33,23.28,23.29,442200.0,13.1675,13.1788,13.1506,13.1562,442200.0
2006-11-09 15:30:00,23.29,23.32,23.28,23.31,365000.0,13.1562,13.1732,13.1506,13.1675,365000.0
2006-11-09 15:40:00,23.31,23.32,23.27,23.32,466800.0,13.1675,13.1732,13.1449,13.1732,466800.0
2006-11-09 15:50:00,23.31,23.35,23.31,23.34,1278000.0,13.1675,13.1901,13.1675,13.1845,1278000.0
2006-11-10 09:30:00,23.33,23.36,23.3,23.34,420800.0,13.1788,13.1958,13.1619,13.1845,420800.0
2006-11-10 09:40:00,23.34,23.38,23.33,23.36,289800.0,13.1845,13.2071,13.1788,13.1958,289800.0
2006-11-10 09:50:00,23.36,23.36,23.35,23.36,217800.0,13.1958,13.1958,13.1901,13.1958,217800.0
2006-11-10 10:00:00,23.36,23.38,23.33,23.33,286800.0,13.1958,13.2071,13.1788,13.1788,286800.0
2006-11-10 10:10:00,23.33,23.33,23.3,23.3,219800.0,13.1788,13.1788,13.1619,13.1619,219800.0
2006-11-10 10:20:00,23.3,23.3,23.24,23.25,444000.0,13.1619,13.1619,13.128,13.1337,444000.0
2006-11-10 10:30:00,23.24,23.28,23.24,23.25,172400.0,13.128,13.1506,13.128,13.1337,172400.0
2006-11-10 10:40:00,23.26,23.28,23.23,23.23,346400.0,13.1393,13.1506,13.1224,13.1224,346400.0
2006-11-10 10:50:00,23.23,23.25,23.22,23.23,133000.0,13.1224,13.1337,13.1167,13.1224,133000.0
2006-11-10 11:00:00,23.23,23.25,23.22,23.25,182800.0,13.1224,13.1337,13.1167,13.1337,182800.0
2006-11-10 11:10:00,23.25,23.27,23.23,23.26,106200.0,13.1337,13.1449,13.1224,13.1393,106200.0
2006-11-10 11:20:00,23.25,23.28,23.24,23.25,94400.0,13.1337,13.1506,13.128,13.1337,94400.0
2006-11-10 11:30:00,23.25,23.26,23.25,23.25,106600.0,13.1337,13.1393,13.1337,13.1337,106600.0
2006-11-10 11:40:00,23.25,23.25,23.22,23.22,149800.0,13.1337,13.1337,13.1167,13.1167,149800.0
2006-11-10 11:50:00,23.22,23.24,23.22,23.23,67800.0,13.1167,13.128,13.1167,13.1224,67800.0
2006-11-10 12:00:00,23.24,23.25,23.23,23.25,123200.0,13.128,13.1337,13.1224,13.1337,123200.0
2006-11-10 12:10:00,23.25,23.26,23.23,23.25,122000.0,13.1337,13.1393,13.1224,13.1337,122000.0
2006-11-10 12:20:00,23.25,23.25,23.23,23.23,144000.0,13.1337,13.1337,13.1224,13.1224,144000.0
2006-11-10 12:30:00,23.23,23.24,23.21,23.21,220600.0,13.1224,13.128,13.1111,13.1111,220600.0
2006-11-10 12:40:00,23.21,23.22,23.2,23.21,93800.0,13.1111,13.1167,13.1054,13.1111,93800.0
2006-11-10 12:50:00,23.21,23.22,23.2,23.2,259800.0,13.1111,13.1167,13.1054,13.1054,259800.0
2006-11-10 13:00:00,23.2,23.21,23.2,23.2,301600.0,13.1054,13.1111,13.1054,13.1054,301600.0
2006-11-10 13:10:00,23.2,23.2,23.18,23.19,150400.0,13.1054,13.1054,13.0941,13.0998,150400.0
2006-11-10 13:20:00,23.2,23.21,23.18,23.19,230400.0,13.1054,13.1111,13.0941,13.0998,230400.0
2006-11-10 13:30:00,23.19,23.19,23.16,23.18,439600.0,13.0998,13.0998,13.0828,13.0941,439600.0
2006-11-10 13:40:00,23.18,23.18,23.17,23.18,180600.0,13.0941,13.0941,13.0885,13.0941,180600.0
2006-11-10 13:50:00,23.18,23.2,23.18,23.2,160400.0,13.0941,13.1054,13.0941,13.1054,160400.0
2006-11-10 14:00:00,23.19,23.2,23.17,23.18,103800.0,13.0998,13.1054,13.0885,13.0941,103800.0
2006-11-10 14:10:00,23.19,23.23,23.18,23.21,223400.0,13.0998,13.1224,13.0941,13.1111,223400.0
2006-11-10 14:20:00,23.21,23.22,23.18,23.2,117200.0,13.1111,13.1167,13.0941,13.1054,117200.0
2006-11-10 14:30:00,23.2,23.2,23.17,23.2,123800.0,13.1054,13.1054,13.0885,13.1054,123800.0
2006-11-10 14:40:00,23.2,23.23,23.19,23.2,228400.0,13.1054,13.1224,13.0998,13.1054,228400.0
2006-11-10 14:50:00,23.2,23.22,23.19,23.2,241800.0,13.1054,13.1167,13.0998,13.1054,241800.0
2006-11-10 15:00:00,23.2,23.2,23.16,23.16,254600.0,13.1054,13.1054,13.0828,13.0828,254600.0
2006-11-10 15:10:00,23.17,23.17,23.14,23.15,367200.0,13.0885,13.0885,13.0715,13.0772,367200.0
2006-11-10 15:20:00,23.15,23.19,23.15,23.18,284200.0,13.0772,13.0998,13.0772,13.0941,284200.0
2006-11-10 15:30:00,23.17,23.22,23.17,23.21,230000.0,13.0885,13.1167,13.0885,13.1111,230000.0
2006-11-10 15:40:00,23.21,23.22,23.2,23.21,337000.0,13.1111,13.1167,13.1054,13.1111,337000.0
2006-11-10 15:50:00,23.21,23.24,23.2,23.24,514800.0,13.1111,13.128,13.1054,13.128,514800.0
2006-11-13 09:30:00,23.21,23.25,23.15,23.15,440200.0,13.1111,13.1337,13.0772,13.0772,440200.0
2006-11-13 09:40:00,23.15,23.21,23.15,23.18,312600.0,13.0772,13.1111,13.0772,13.0941,312600.0
2006-11-13 09:50:00,23.19,23.2,23.16,23.18,404000.0,13.0998,13.1054,13.0828,13.0941,404000.0
2006-11-13 10:00:00,23.19,23.2,23.17,23.18,376800.0,13.0998,13.1054,13.0885,13.0941,376800.0
2006-11-13 10:10:00,23.18,23.22,23.18,23.21,420400.0,13.0941,13.1167,13.0941,13.1111,420400.0
2006-11-13 10:20:00,23.21,23.23,23.2,23.22,246600.0,13.1111,13.1224,13.1054,13.1167,246600.0
2006-11-13 10:30:00,23.23,23.26,23.21,23.25,532600.0,13.1224,13.1393,13.1111,13.1337,532600.0
2006-11-13 10:40:00,23.25,23.25,23.23,23.25,278800.0,13.1337,13.1337,13.1224,13.1337,278800.0
2006-11-13 10:50:00,23.25,23.28,23.24,23.27,248200.0,13.1337,13.1506,13.128,13.1449,248200.0
2006-11-13 11:00:00,23.26,23.29,23.26,23.28,358800.0,13.1393,13.1562,13.1393,13.1506,358800.0
2006-11-13 11:10:00,23.28,23.3,23.26,23.28,426800.0,13.1506,13.1619,13.1393,13.1506,426800.0
2006-11-13 11:20:00,23.28,23.3,23.25,23.25,250600.0,13.1506,13.1619,13.1337,13.1337,250600.0
2006-11-13 11:30:00,23.25,23.26,23.22,23.22,289800.0,13.1337,13.1393,13.1167,13.1167,289800.0
2006-11-13 11:40:00,23.23,23.24,23.2,23.2,276400.0,13.1224,13.128,13.1054,13.1054,276400.0
2006-11-13 11:50:00,23.2,23.2,23.18,23.2,138200.0,13.1054,13.1054,13.0941,13.1054,138200.0
2006-11-13 12:00:00,23.2,23.2,23.16,23.16,279600.0,13.1054,13.1054,13.0828,13.0828,279600.0
2006-11-13 12:10:00,23.17,23.17,23.12,23.13,407600.0,13.0885,13.0885,13.0602,13.0659,407600.0
2006-11-13 12:20:00,23.13,23.13,23.12,23.13,306200.0,13.0659,13.0659,13.0602,13.0659,306200.0
2006-11-13 12:30:00,23.13,23.14,23.11,23.13,301600.0,13.0659,13.0715,13.0546,13.0659,301600.0
2006-11-13 12:40:00,23.13,23.14,23.1,23.1,324600.0,13.0659,13.0715,13.0489,13.0489,324600.0
2006-11-13 12:50:00,23.1,23.13,23.1,23.13,326200.0,13.0489,13.0659,13.0489,13.0659,326200.0
2006-11-13 13:00:00,23.13,23.17,23.13,23.17,230000.0,13.0659,13.0885,13.0659,13.0885,230000.0
2006-11-13 13:10:00,23.17,23.18,23.15,23.16,498200.0,13.0885,13.0941,13.0772,13.0828,498200.0
2006-11-13 13:20:00,23.16,23.16,23.11,23.11,322600.0,13.0828,13.0828,13.0546,13.0546,322600.0
2006-11-13 13:30:00,23.11,23.14,23.11,23.14,402200.0,13.0546,13.0715,13.0546,13.0715,402200.0
2006-11-13 13:40:00,23.14,23.14,23.12,23.12,262600.0,13.0715,13.0715,13.0602,13.0602,262600.0
2006-11-13 13:50:00,23.12,23.18,23.11,23.18,311800.0,13.0602,13.0941,13.0546,13.0941,311800.0
2006-11-13 14:00:00,23.17,23.18,23.16,23.18,209000.0,13.0885,13.0941,13.0828,13.0941,209000.0
2006-11-13 14:10:00,23.18,23.2,23.15,23.2,253800.0,13.0941,13.1054,13.0772,13.1054,253800.0
2006-11-13 14:20:00,23.19,23.22,23.18,23.21,351200.0,13.0998,13.1167,13.0941,13.1111,351200.0
2006-11-13 14:30:00,23.21,23.25,23.21,23.22,306200.0,13.1111,13.1337,13.1111,13.1167,306200.0
2006-11-13 14:40:00,23.22,23.23,23.18,23.23,278800.0,13.1167,13.1224,13.0941,13.1224,278800.0
2006-11-13 14:50:00,23.23,23.23,23.17,23.18,269200.0,13.1224,13.1224,13.0885,13.0941,269200.0
2006-11-13 15:00:00,23.17,23.17,23.14,23.15,402800.0,13.0885,13.0885,13.0715,13.0772,402800.0
2006-11-13 15:10:00,23.15,23.2,23.14,23.2,243600.0,13.0772,13.1054,13.0715,13.1054,243600.0
2006-11-13 15:20:00,23.2,23.21,23.19,23.2,269200.0,13.1054,13.1111,13.0998,13.1054,269200.0
2006-11-13 15:30:00,23.2,23.21,23.19,23.2,226000.0,13.1054,13.1111,13.0998,13.1054,226000.0
2006-11-13 15:40:00,23.2,23.23,23.2,23.22,285200.0,13.1054,13.1224,13.1054,13.1167,285200.0
2006-11-13 15:50:00,23.23,23.24,23.18,23.2,648600.0,13.1224,13.128,13.0941,13.1054,648600.0
2006-11-14 09:30:00,23.17,23.21,23.11,23.14,512400.0,13.0885,13.1111,13.0546,13.0715,512400.0
2006-11-14 09:40:00,23.14,23.17,23.13,23.14,503800.0,13.0715,13.0885,13.0659,13.0715,503800.0
2006-11-14 09:50:00,23.14,23.17,23.13,23.14,356800.0,13.0715,13.0885,13.0659,13.0715,356800.0
2006-11-14 10:00:00,23.14,23.17,23.13,23.16,332000.0,13.0715,13.0885,13.0659,13.0828,332000.0
2006-11-14 10:10:00,23.16,23.18,23.14,23.16,373600.0,13.0828,13.0941,13.0715,13.0828,373600.0
2006-11-14 10:20:00,23.16,23.16,23.11,23.12,308200.0,13.0828,13.0828,13.0546,13.0602,308200.0
2006-11-14 10:30:00,23.11,23.17,23.09,23.1,320800.0,13.0546,13.0885,13.0433,13.0489,320800.0
2006-11-14 10:40:00,23.11,23.14,23.09,23.14,474600.0,13.0546,13.0715,13.0433,13.0715,474600.0
2006-11-14 10:50:00,23.14,23.19,23.14,23.18,238400.0,13.0715,13.0998,13.0715,13.0941,238400.0
2006-11-14 11:00:00,23.18,23.18,23.15,23.17,307000.0,13.0941,13.0941,13.0772,13.0885,307000.0
2006-11-14 11:10:00,23.17,23.18,23.17,23.18,155200.0,13.0885,13.0941,13.0885,13.0941,155200.0
2006-11-14 11:20:00,23.18,23.18,23.17,23.18,199600.0,13.0941,13.0941,13.0885,13.0941,199600.0
2006-11-14 11:30:00,23.17,23.18,23.11,23.14,288000.0,13.0885,13.0941,13.0546,13.0715,288000.0
2006-11-14 11:40:00,23.14,23.14,23.1,23.1,245000.0,13.0715,13.0715,13.0489,13.0489,245000.0
2006-11-14 11:50:00,23.1,23.11,23.08,23.1,431600.0,13.0489,13.0546,13.0376,13.0489,431600.0
2006-11-14 12:00:00,23.11,23.11,23.09,23.1,273600.0,13.0546,13.0546,13.0433,13.0489,273600.0
2006-11-14 12:10:00,23.1,23.15,23.1,23.15,174600.0,13.0489,13.0772,13.0489,13.0772,174600.0
2006-11-14 12:20:00,23.14,23.16,23.14,23.16,246600.0,13.0715,13.0828,13.0715,13.0828,246600.0
2006-11-14 12:30:00,23.16,23.16,23.14,23.15,146800.0,13.0828,13.0828,13.0715,13.0772,146800.0
2006-11-14 12:40:00,23.15,23.16,23.13,23.15,187000.0,13.0772,13.0828,13.0659,13.0772,187000.0
2006-11-14 12:50:00,23.15,23.16,23.14,23.14,251200.0,13.0772,13.0828,13.0715,13.0715,251200.0
2006-11-14 13:00:00,23.14,23.15,23.13,23.15,112600.0,13.0715,13.0772,13.0659,13.0772,112600.0
2006-11-14 13:10:00,23.15,23.15,23.13,23.14,129200.0,13.0772,13.0772,13.0659,13.0715,129200.0
2006-11-14 13:20:00,23.14,23.14,23.13,23.13,179600.0,13.0715,13.0715,13.0659,13.0659,179600.0
2006-11-14 13:30:00,23.13,23.14,23.12,23.12,182000.0,13.0659,13.0715,13.0602,13.0602,182000.0
2006-11-14 13:40:00,23.12,23.15,23.11,23.14,192000.0,13.0602,13.0772,13.0546,13.0715,192000.0
2006-11-14 13:50:00,23.15,23.15,23.13,23.14,114600.0,13.0772,13.0772,13.0659,13.0715,114600.0
2006-11-14 14:00:00,23.15,23.15,23.13,23.15,199000.0,13.0772,13.0772,13.0659,13.0772,199000.0
2006-11-14 14:10:00,23.15,23.18,23.15,23.15,209400.0,13.0772,13.0941,13.0772,13.0772,209400.0
2006-11-14 14:20:00,23.15,23.17,23.14,23.17,180400.0,13.0772,13.0885,13.0715,13.0885,180400.0
2006-11-14 14:30:00,23.16,23.17,23.14,23.16,197800.0,13.0828,13.0885,13.0715,13.0828,197800.0
2006-11-14 14:40:00,23.16,23.28,23.16,23.27,534800.0,13.0828,13.1506,13.0828,13.1449,534800.0
2006-11-14 14:50:00,23.27,23.3,23.23,23.29,538000.0,13.1449,13.1619,13.1224,13.1562,538000.0
2006-11-14 15:00:00,23.29,23.31,23.28,23.3,562800.0,13.1562,13.1675,13.1506,13.1619,562800.0
2006-11-14 15:10:00,23.29,23.3,23.28,23.28,311800.0,13.1562,13.1619,13.1506,13.1506,311800.0
2006-11-14 15:20:00,23.28,23.3,23.26,23.26,265400.0,13.1506,13.1619,13.1393,13.1393,265400.0
2006-11-14 15:30:00,23.26,23.28,23.25,23.28,464600.0,13.1393,13.1506,13.1337,13.1506,464600.0
2006-11-14 15:40:00,23.28,23.28,23.24,23.25,676400.0,13.1506,13.1506,13.128,13.1337,676400.0
2006-11-14 15:50:00,23.25,23.29,23.24,23.27,770400.0,13.1337,13.1562,13.128,13.1449,770400.0
2006-11-15 09:30:00,23.24,23.33,23.18,23.29,507800.0,13.128,13.1788,13.0941,13.1562,507800.0
2006-11-15 09:40:00,23.29,23.35,23.28,23.31,412800.0,13.1562,13.1901,13.1506,13.1675,412800.0
2006-11-15 09:50:00,23.31,23.34,23.3,23.32,297600.0,13.1675,13.1845,13.1619,13.1732,297600.0
2006-11-15 10:00:00,23.32,23.35,23.3,23.34,581000.0,13.1732,13.1901,13.1619,13.1845,581000.0
2006-11-15 10:10:00,23.34,23.34,23.3,23.3,171600.0,13.1845,13.1845,13.1619,13.1619,171600.0
2006-11-15 10:20:00,23.3,23.35,23.3,23.34,271200.0,13.1619,13.1901,13.1619,13.1845,271200.0
2006-11-15 10:30:00,23.34,23.35,23.2,23.21,361600.0,13.1845,13.1901,13.1054,13.1111,361600.0
2006-11-15 10:40:00,23.21,23.25,23.2,23.24,351600.0,13.1111,13.1337,13.1054,13.128,351600.0
2006-11-15 10:50:00,23.24,23.29,23.24,23.29,254600.0,13.128,13.1562,13.128,13.1562,254600.0
2006-11-15 11:00:00,23.29,23.31,23.27,23.3,293200.0,13.1562,13.1675,13.1449,13.1619,293200.0
2006-11-15 11:10:00,23.3,23.31,23.25,23.31,420200.0,13.1619,13.1675,13.1337,13.1675,420200.0
2006-11-15 11:20:00,23.31,23.32,23.29,23.3,275400.0,13.1675,13.1732,13.1562,13.1619,275400.0
2006-11-15 11:30:00,23.3,23.32,23.29,23.32,322600.0,13.1619,13.1732,13.1562,13.1732,322600.0
2006-11-15 11:40:00,23.32,23.36,23.32,23.35,398200.0,13.1732,13.1958,13.1732,13.1901,398200.0
2006-11-15 11:50:00,23.34,23.35,23.32,23.33,407200.0,13.1845,13.1901,13.1732,13.1788,407200.0
2006-11-15 12:00:00,23.33,23.35,23.33,23.35,284000.0,13.1788,13.1901,13.1788,13.1901,284000.0
2006-11-15 12:10:00,23.35,23.38,23.35,23.35,520400.0,13.1901,13.2071,13.1901,13.1901,520400.0
2006-11-15 12:20:00,23.35,23.38,23.35,23.36,254400.0,13.1901,13.2071,13.1901,13.1958,254400.0
2006-11-15 12:30:00,23.36,23.36,23.35,23.35,96400.0,13.1958,13.1958,13.1901,13.1901,96400.0
2006-11-15 12:40:00,23.36,23.37,23.35,23.36,262000.0,13.1958,13.2014,13.1901,13.1958,262000.0
2006-11-15 12:50:00,23.36,23.37,23.36,23.36,303600.0,13.1958,13.2014,13.1958,13.1958,303600.0
2006-11-15 13:00:00,23.36,23.36,23.34,23.34,226000.0,13.1958,13.1958,13.1845,13.1845,226000.0
2006-11-15 13:10:00,23.34,23.36,23.34,23.34,129800.0,13.1845,13.1958,13.1845,13.1845,129800.0
2006-11-15 13:20:00,23.35,23.36,23.35,23.35,120200.0,13.1901,13.1958,13.1901,13.1901,120200.0
2006-11-15 13:30:00,23.35,23.36,23.35,23.36,168400.0,13.1901,13.1958,13.1901,13.1958,168400.0
2006-11-15 13:40:00,23.36,23.36,23.35,23.35,131400.0,13.1958,13.1958,13.1901,13.1901,131400.0
2006-11-15 13:50:00,23.35,23.36,23.33,23.35,258400.0,13.1901,13.1958,13.1788,13.1901,258400.0
2006-11-15 14:00:00,23.35,23.36,23.32,23.36,460200.0,13.1901,13.1958,13.1732,13.1958,460200.0
2006-11-15 14:10:00,23.36,23.38,23.34,23.35,257400.0,13.1958,13.2071,13.1845,13.1901,257400.0
2006-11-15 14:20:00,23.35,23.35,23.33,23.33,199600.0,13.1901,13.1901,13.1788,13.1788,199600.0
2006-11-15 14:30:00,23.33,23.33,23.3,23.3,439000.0,13.1788,13.1788,13.1619,13.1619,439000.0
2006-11-15 14:40:00,23.3,23.33,23.3,23.32,271400.0,13.1619,13.1788,13.1619,13.1732,271400.0
2006-11-15 14:50:00,23.32,23.33,23.3,23.32,278400.0,13.1732,13.1788,13.1619,13.1732,278400.0
2006-11-15 15:00:00,23.32,23.35,23.31,23.35,320400.0,13.1732,13.1901,13.1675,13.1901,320400.0
2006-11-15 15:10:00,23.35,23.36,23.34,23.36,449600.0,13.1901,13.1958,13.1845,13.1958,449600.0
2006-11-15 15:20:00,23.36,23.36,23.33,23.34,435400.0,13.1958,13.1958,13.1788,13.1845,435400.0
2006-11-15 15:30:00,23.34,23.35,23.33,23.33,376200.0,13.1845,13.1901,13.1788,13.1788,376200.0
2006-11-15 15:40:00,23.33,23.35,23.31,23.34,842000.0,13.1788,13.1901,13.1675,13.1845,842000.0
2006-11-15 15:50:00,23.33,23.34,23.31,23.33,595400.0,13.1788,13.1845,13.1675,13.1788,595400.0
2006-11-16 09:30:00,23.4,23.47,23.38,23.4,488800.0,13.2184,13.2579,13.2071,13.2184,488800.0
2006-11-16 09:40:00,23.41,23.41,23.38,23.38,345600.0,13.224,13.224,13.2071,13.2071,345600.0
2006-11-16 09:50:00,23.38,23.43,23.38,23.43,221400.0,13.2071,13.2353,13.2071,13.2353,221400.0
2006-11-16 10:00:00,23.43,23.43,23.41,23.43,320000.0,13.2353,13.2353,13.224,13.2353,320000.0
2006-11-16 10:10:00,23.43,23.45,23.41,23.43,363000.0,13.2353,13.2466,13.224,13.2353,363000.0
2006-11-16 10:20:00,23.43,23.45,23.43,23.43,253600.0,13.2353,13.2466,13.2353,13.2353,253600.0
2006-11-16 10:30:00,23.43,23.43,23.38,23.38,847400.0,13.2353,13.2353,13.2071,13.2071,847400.0
2006-11-16 10:40:00,23.38,23.41,23.38,23.4,253000.0,13.2071,13.224,13.2071,13.2184,253000.0
2006-11-16 10:50:00,23.41,23.41,23.4,23.4,457600.0,13.224,13.224,13.2184,13.2184,457600.0
2006-11-16 11:00:00,23.4,23.41,23.4,23.4,396800.0,13.2184,13.224,13.2184,13.2184,396800.0
2006-11-16 11:10:00,23.4,23.41,23.4,23.4,67600.0,13.2184,13.224,13.2184,13.2184,67600.0
2006-11-16 11:20:00,23.4,23.41,23.4,23.41,164200.0,13.2184,13.224,13.2184,13.224,164200.0
2006-11-16 11:30:00,23.41,23.42,23.4,23.4,176000.0,13.224,13.2297,13.2184,13.2184,176000.0
2006-11-16 11:40:00,23.4,23.41,23.39,23.4,222800.0,13.2184,13.224,13.2127,13.2184,222800.0
2006-11-16 11:50:00,23.4,23.42,23.4,23.41,230400.0,13.2184,13.2297,13.2184,13.224,230400.0
2006-11-16 12:00:00,23.41,23.43,23.4,23.43,274600.0,13.224,13.2353,13.2184,13.2353,274600.0
2006-11-16 12:10:00,23.43,23.43,23.39,23.41,73000.0,13.2353,13.2353,13.2127,13.224,73000.0
2006-11-16 12:20:00,23.41,23.41,23.4,23.41,49200.0,13.224,13.224,13.2184,13.224,49200.0
2006-11-16 12:30:00,23.41,23.41,23.4,23.41,47400.0,13.224,13.224,13.2184,13.224,47400.0
2006-11-16 12:40:00,23.41,23.41,23.4,23.41,54600.0,13.224,13.224,13.2184,13.224,54600.0
2006-11-16 12:50:00,23.41,23.41,23.4,23.41,94400.0,13.224,13.224,13.2184,13.224,94400.0
2006-11-16 13:00:00,23.41,23.43,23.41,23.42,322000.0,13.224,13.2353,13.224,13.2297,322000.0
2006-11-16 13:10:00,23.42,23.43,23.41,23.43,226600.0,13.2297,13.2353,13.224,13.2353,226600.0
2006-11-16 13:20:00,23.43,23.44,23.42,23.43,111400.0,13.2353,13.241,13.2297,13.2353,111400.0
2006-11-16 13:30:00,23.44,23.47,23.43,23.47,232400.0,13.241,13.2579,13.2353,13.2579,232400.0
2006-11-16 13:40:00,23.47,23.49,23.47,23.48,187600.0,13.2579,13.2692,13.2579,13.2636,187600.0
2006-11-16 13:50:00,23.48,23.49,23.47,23.48,158200.0,13.2636,13.2692,13.2579,13.2636,158200.0
2006-11-16 14:00:00,23.48,23.49,23.47,23.48,511200.0,13.2636,13.2692,13.2579,13.2636,511200.0
2006-11-16 14:10:00,23.48,23.5,23.46,23.48,360400.0,13.2636,13.2749,13.2523,13.2636,360400.0
2006-11-16 14:20:00,23.48,23.51,23.48,23.5,895400.0,13.2636,13.2805,13.2636,13.2749,895400.0
2006-11-16 14:30:00,23.5,23.52,23.5,23.51,487600.0,13.2749,13.2862,13.2749,13.2805,487600.0
2006-11-16 14:40:00,23.51,23.54,23.5,23.54,270000.0,13.2805,13.2975,13.2749,13.2975,270000.0
2006-11-16 14:50:00,23.53,23.54,23.52,23.52,273600.0,13.2918,13.2975,13.2862,13.2862,273600.0
2006-11-16 15:00:00,23.52,23.56,23.52,23.56,445600.0,13.2862,13.3088,13.2862,13.3088,445600.0
2006-11-16 15:10:00,23.55,23.57,23.55,23.55,639400.0,13.3031,13.3144,13.3031,13.3031,639400.0
2006-11-16 15:20:00,23.55,23.56,23.54,23.56,289200.0,13.3031,13.3088,13.2975,13.3088,289200.0
2006-11-16 15:30:00,23.56,23.58,23.55,23.56,697200.0,13.3088,13.3201,13.3031,13.3088,697200.0
2006-11-16 15:40:00,23.55,23.6,23.55,23.59,1199200.0,13.3031,13.3314,13.3031,13.3257,1199200.0
2006-11-16 15:50:00,23.59,23.6,23.55,23.57,1513200.0,13.3257,13.3314,13.3031,13.3144,1513200.0
2006-11-17 09:30:00,23.57,23.6,23.53,23.57,2527400.0,13.3144,13.3314,13.2918,13.3144,2527400.0
2006-11-17 09:40:00,23.57,23.58,23.56,23.57,547400.0,13.3144,13.3201,13.3088,13.3144,547400.0
2006-11-17 09:50:00,23.57,23.63,23.56,23.62,584200.0,13.3144,13.3483,13.3088,13.3427,584200.0
2006-11-17 10:00:00,23.62,23.67,23.57,23.66,648000.0,13.3427,13.3709,13.3144,13.3653,648000.0
2006-11-17 10:10:00,23.67,23.68,23.62,23.66,582200.0,13.3709,13.3766,13.3427,13.3653,582200.0
2006-11-17 10:20:00,23.66,23.68,23.64,23.66,507600.0,13.3653,13.3766,13.354,13.3653,507600.0
2006-11-17 10:30:00,23.65,23.67,23.65,23.66,339800.0,13.3596,13.3709,13.3596,13.3653,339800.0
2006-11-17 10:40:00,23.66,23.67,23.65,23.65,234600.0,13.3653,13.3709,13.3596,13.3596,234600.0
2006-11-17 10:50:00,23.65,23.66,23.64,23.65,216400.0,13.3596,13.3653,13.354,13.3596,216400.0
2006-11-17 11:00:00,23.65,23.65,23.62,23.64,373600.0,13.3596,13.3596,13.3427,13.354,373600.0
2006-11-17 11:10:00,23.64,23.66,23.63,23.65,271600.0,13.354,13.3653,13.3483,13.3596,271600.0
2006-11-17 11:20:00,23.65,23.67,23.64,23.67,278400.0,13.3596,13.3709,13.354,13.3709,278400.0
2006-11-17 11:30:00,23.66,23.67,23.63,23.65,243200.0,13.3653,13.3709,13.3483,13.3596,243200.0
2006-11-17 11:40:00,23.65,23.65,23.63,23.65,272400.0,13.3596,13.3596,13.3483,13.3596,272400.0
2006-11-17 11:50:00,23.65,23.66,23.63,23.63,354200.0,13.3596,13.3653,13.3483,13.3483,354200.0
2006-11-17 12:00:00,23.63,23.64,23.61,23.61,399800.0,13.3483,13.354,13.337,13.337,399800.0
2006-11-17 12:10:00,23.61,23.61,23.6,23.61,525800.0,13.337,13.337,13.3314,13.337,525800.0
2006-11-17 12:20:00,23.61,23.61,23.58,23.59,412200.0,13.337,13.337,13.3201,13.3257,412200.0
2006-11-17 12:30:00,23.59,23.62,23.58,23.6,548200.0,13.3257,13.3427,13.3201,13.3314,548200.0
2006-11-17 12:40:00,23.6,23.61,23.57,23.57,308400.0,13.3314,13.337,13.3144,13.3144,308400.0
2006-11-17 12:50:00,23.57,23.57,23.55,23.57,312600.0,13.3144,13.3144,13.3031,13.3144,312600.0
2006-11-17 13:00:00,23.57,23.61,23.57,23.59,327400.0,13.3144,13.337,13.3144,13.3257,327400.0
2006-11-17 13:10:00,23.58,23.61,23.58,23.6,222400.0,13.3201,13.337,13.3201,13.3314,222400.0
2006-11-17 13:20:00,23.61,23.63,23.6,23.62,316800.0,13.337,13.3483,13.3314,13.3427,316800.0
2006-11-17 13:30:00,23.62,23.63,23.61,23.61,215800.0,13.3427,13.3483,13.337,13.337,215800.0
2006-11-17 13:40:00,23.61,23.61,23.58,23.58,341200.0,13.337,13.337,13.3201,13.3201,341200.0
2006-11-17 13:50:00,23.58,23.61,23.58,23.6,326400.0,13.3201,13.337,13.3201,13.3314,326400.0
2006-11-17 14:00:00,23.6,23.6,23.57,23.58,525200.0,13.3314,13.3314,13.3144,13.3201,525200.0
2006-11-17 14:10:00,23.58,23.59,23.58,23.58,206600.0,13.3201,13.3257,13.3201,13.3201,206600.0
2006-11-17 14:20:00,23.58,23.59,23.56,23.57,247800.0,13.3201,13.3257,13.3088,13.3144,247800.0
2006-11-17 14:30:00,23.57,23.59,23.57,23.58,216200.0,13.3144,13.3257,13.3144,13.3201,216200.0
2006-11-17 14:40:00,23.58,23.59,23.58,23.58,225000.0,13.3201,13.3257,13.3201,13.3201,225000.0
2006-11-17 14:50:00,23.58,23.59,23.58,23.59,123000.0,13.3201,13.3257,13.3201,13.3257,123000.0
2006-11-17 15:00:00,23.58,23.6,23.58,23.6,339400.0,13.3201,13.3314,13.3201,13.3314,339400.0
2006-11-17 15:10:00,23.6,23.6,23.59,23.59,289000.0,13.3314,13.3314,13.3257,13.3257,289000.0
2006-11-17 15:20:00,23.59,23.6,23.59,23.6,225400.0,13.3257,13.3314,13.3257,13.3314,225400.0
2006-11-17 15:30:00,23.6,23.61,23.59,23.61,305000.0,13.3314,13.337,13.3257,13.337,305000.0
2006-11-17 15:40:00,23.61,23.64,23.61,23.62,610400.0,13.337,13.354,13.337,13.3427,610400.0
2006-11-17 15:50:00,23.63,23.64,23.61,23.62,811800.0,13.3483,13.354,13.337,13.3427,811800.0
2006-11-20 09:30:00,23.56,23.68,23.53,23.56,483400.0,13.3088,13.3766,13.2918,13.3088,483400.0
2006-11-20 09:40:00,23.55,23.57,23.52,23.55,337600.0,13.3031,13.3144,13.2862,13.3031,337600.0
2006-11-20 09:50:00,23.55,23.58,23.55,23.55,453000.0,13.3031,13.3201,13.3031,13.3031,453000.0
2006-11-20 10:00:00,23.55,23.56,23.5,23.52,550200.0,13.3031,13.3088,13.2749,13.2862,550200.0
2006-11-20 10:10:00,23.52,23.53,23.5,23.51,301600.0,13.2862,13.2918,13.2749,13.2805,301600.0
2006-11-20 10:20:00,23.51,23.53,23.48,23.51,359800.0,13.2805,13.2918,13.2636,13.2805,359800.0
2006-11-20 10:30:00,23.51,23.57,23.5,23.57,221200.0,13.2805,13.3144,13.2749,13.3144,221200.0
2006-11-20 10:40:00,23.57,23.57,23.52,23.53,176600.0,13.3144,13.3144,13.2862,13.2918,176600.0
2006-11-20 10:50:00,23.53,23.57,23.52,23.57,269000.0,13.2918,13.3144,13.2862,13.3144,269000.0
2006-11-20 11:00:00,23.57,23.57,23.55,23.57,194800.0,13.3144,13.3144,13.3031,13.3144,194800.0
2006-11-20 11:10:00,23.57,23.57,23.55,23.57,182400.0,13.3144,13.3144,13.3031,13.3144,182400.0
2006-11-20 11:20:00,23.57,23.57,23.55,23.55,221800.0,13.3144,13.3144,13.3031,13.3031,221800.0
2006-11-20 11:30:00,23.55,23.55,23.52,23.53,204600.0,13.3031,13.3031,13.2862,13.2918,204600.0
2006-11-20 11:40:00,23.53,23.54,23.52,23.54,208200.0,13.2918,13.2975,13.2862,13.2975,208200.0
2006-11-20 11:50:00,23.53,23.59,23.53,23.59,268400.0,13.2918,13.3257,13.2918,13.3257,268400.0
2006-11-20 12:00:00,23.59,23.6,23.58,23.59,182800.0,13.3257,13.3314,13.3201,13.3257,182800.0
2006-11-20 12:10:00,23.59,23.6,23.59,23.59,100000.0,13.3257,13.3314,13.3257,13.3257,100000.0
2006-11-20 12:20:00,23.59,23.6,23.59,23.59,179600.0,13.3257,13.3314,13.3257,13.3257,179600.0
2006-11-20 12:30:00,23.59,23.59,23.56,23.58,124000.0,13.3257,13.3257,13.3088,13.3201,124000.0
2006-11-20 12:40:00,23.57,23.59,23.54,23.59,108800.0,13.3144,13.3257,13.2975,13.3257,108800.0
2006-11-20 12:50:00,23.58,23.59,23.58,23.59,117800.0,13.3201,13.3257,13.3201,13.3257,117800.0
2006-11-20 13:00:00,23.58,23.59,23.56,23.58,127000.0,13.3201,13.3257,13.3088,13.3201,127000.0
2006-11-20 13:10:00,23.58,23.58,23.56,23.57,134000.0,13.3201,13.3201,13.3088,13.3144,134000.0
2006-11-20 13:20:00,23.57,23.58,23.56,23.58,75800.0,13.3144,13.3201,13.3088,13.3201,75800.0
2006-11-20 13:30:00,23.58,23.58,23.55,23.55,353400.0,13.3201,13.3201,13.3031,13.3031,353400.0
2006-11-20 13:40:00,23.55,23.56,23.54,23.55,241600.0,13.3031,13.3088,13.2975,13.3031,241600.0
2006-11-20 13:50:00,23.55,23.56,23.51,23.53,261600.0,13.3031,13.3088,13.2805,13.2918,261600.0
2006-11-20 14:00:00,23.53,23.54,23.51,23.51,192200.0,13.2918,13.2975,13.2805,13.2805,192200.0
2006-11-20 14:10:00,23.51,23.52,23.5,23.5,841600.0,13.2805,13.2862,13.2749,13.2749,841600.0
2006-11-20 14:20:00,23.5,23.51,23.48,23.49,396600.0,13.2749,13.2805,13.2636,13.2692,396600.0
2006-11-20 14:30:00,23.49,23.5,23.48,23.5,256600.0,13.2692,13.2749,13.2636,13.2749,256600.0
2006-11-20 14:40:00,23.5,23.5,23.49,23.5,339000.0,13.2749,13.2749,13.2692,13.2749,339000.0
2006-11-20 14:50:00,23.5,23.53,23.5,23.53,154200.0,13.2749,13.2918,13.2749,13.2918,154200.0
2006-11-20 15:00:00,23.53,23.54,23.52,23.52,358600.0,13.2918,13.2975,13.2862,13.2862,358600.0
2006-11-20 15:10:00,23.52,23.57,23.52,23.57,288400.0,13.2862,13.3144,13.2862,13.3144,288400.0
2006-11-20 15:20:00,23.57,23.58,23.56,23.57,404000.0,13.3144,13.3201,13.3088,13.3144,404000.0
2006-11-20 15:30:00,23.57,23.58,23.56,23.57,331400.0,13.3144,13.3201,13.3088,13.3144,331400.0
2006-11-20 15:40:00,23.57,23.57,23.54,23.56,532200.0,13.3144,13.3144,13.2975,13.3088,532200.0
2006-11-20 15:50:00,23.56,23.57,23.48,23.53,1110800.0,13.3088,13.3144,13.2636,13.2918,1110800.0
2006-11-21 09:30:00,23.43,23.48,23.41,23.45,505000.0,13.2353,13.2636,13.224,13.2466,505000.0
2006-11-21 09:40:00,23.45,23.49,23.43,23.45,351800.0,13.2466,13.2692,13.2353,13.2466,351800.0
2006-11-21 09:50:00,23.45,23.5,23.45,23.5,371000.0,13.2466,13.2749,13.2466,13.2749,371000.0
2006-11-21 10:00:00,23.5,23.5,23.49,23.5,170800.0,13.2749,13.2749,13.2692,13.2749,170800.0
2006-11-21 10:10:00,23.5,23.51,23.5,23.51,115800.0,13.2749,13.2805,13.2749,13.2805,115800.0
2006-11-21 10:20:00,23.51,23.51,23.49,23.5,235600.0,13.2805,13.2805,13.2692,13.2749,235600.0
2006-11-21 10:30:00,23.5,23.53,23.5,23.5,220600.0,13.2749,13.2918,13.2749,13.2749,220600.0
2006-11-21 10:40:00,23.5,23.57,23.5,23.56,288400.0,13.2749,13.3144,13.2749,13.3088,288400.0
2006-11-21 10:50:00,23.57,23.58,23.55,23.56,224200.0,13.3144,13.3201,13.3031,13.3088,224200.0
2006-11-21 11:00:00,23.56,23.57,23.54,23.55,131400.0,13.3088,13.3144,13.2975,13.3031,131400.0
2006-11-21 11:10:00,23.56,23.57,23.5,23.52,246600.0,13.3088,13.3144,13.2749,13.2862,246600.0
2006-11-21 11:20:00,23.52,23.53,23.5,23.52,351200.0,13.2862,13.2918,13.2749,13.2862,351200.0
2006-11-21 11:30:00,23.52,23.52,23.5,23.5,295400.0,13.2862,13.2862,13.2749,13.2749,295400.0
2006-11-21 11:40:00,23.5,23.53,23.5,23.52,129000.0,13.2749,13.2918,13.2749,13.2862,129000.0
2006-11-21 11:50:00,23.52,23.54,23.52,23.53,297400.0,13.2862,13.2975,13.2862,13.2918,297400.0
2006-11-21 12:00:00,23.54,23.56,23.53,23.55,181800.0,13.2975,13.3088,13.2918,13.3031,181800.0
2006-11-21 12:10:00,23.55,23.57,23.54,23.56,150000.0,13.3031,13.3144,13.2975,13.3088,150000.0
2006-11-21 12:20:00,23.56,23.57,23.56,23.56,118600.0,13.3088,13.3144,13.3088,13.3088,118600.0
2006-11-21 12:30:00,23.56,23.56,23.54,23.54,153400.0,13.3088,13.3088,13.2975,13.2975,153400.0
2006-11-21 12:40:00,23.55,23.56,23.54,23.54,75000.0,13.3031,13.3088,13.2975,13.2975,75000.0
2006-11-21 12:50:00,23.54,23.55,23.54,23.55,122200.0,13.2975,13.3031,13.2975,13.3031,122200.0
2006-11-21 13:00:00,23.55,23.55,23.51,23.54,163400.0,13.3031,13.3031,13.2805,13.2975,163400.0
2006-11-21 13:10:00,23.54,23.56,23.54,23.54,192600.0,13.2975,13.3088,13.2975,13.2975,192600.0
2006-11-21 13:20:00,23.54,23.55,23.52,23.52,145800.0,13.2975,13.3031,13.2862,13.2862,145800.0
2006-11-21 13:30:00,23.52,23.52,23.5,23.5,296800.0,13.2862,13.2862,13.2749,13.2749,296800.0
2006-11-21 13:40:00,23.5,23.54,23.49,23.53,267000.0,13.2749,13.2975,13.2692,13.2918,267000.0
2006-11-21 13:50:00,23.53,23.54,23.49,23.5,211400.0,13.2918,13.2975,13.2692,13.2749,211400.0
2006-11-21 14:00:00,23.5,23.52,23.5,23.5,149600.0,13.2749,13.2862,13.2749,13.2749,149600.0
2006-11-21 14:10:00,23.5,23.51,23.5,23.5,164800.0,13.2749,13.2805,13.2749,13.2749,164800.0
2006-11-21 14:20:00,23.5,23.52,23.5,23.5,186400.0,13.2749,13.2862,13.2749,13.2749,186400.0
2006-11-21 14:30:00,23.51,23.52,23.5,23.5,113600.0,13.2805,13.2862,13.2749,13.2749,113600.0
2006-11-21 14:40:00,23.5,23.53,23.5,23.52,202000.0,13.2749,13.2918,13.2749,13.2862,202000.0
2006-11-21 14:50:00,23.52,23.53,23.5,23.5,289000.0,13.2862,13.2918,13.2749,13.2749,289000.0
2006-11-21 15:00:00,23.5,23.53,23.5,23.51,371800.0,13.2749,13.2918,13.2749,13.2805,371800.0
2006-11-21 15:10:00,23.51,23.51,23.5,23.5,261000.0,13.2805,13.2805,13.2749,13.2749,261000.0
2006-11-21 15:20:00,23.5,23.52,23.5,23.5,436800.0,13.2749,13.2862,13.2749,13.2749,436800.0
2006-11-21 15:30:00,23.5,23.52,23.5,23.5,495400.0,13.2749,13.2862,13.2749,13.2749,495400.0
2006-11-21 15:40:00,23.5,23.52,23.5,23.52,516800.0,13.2749,13.2862,13.2749,13.2862,516800.0
2006-11-21 15:50:00,23.52,23.52,23.49,23.5,493800.0,13.2862,13.2862,13.2692,13.2749,493800.0
2006-11-22 09:30:00,23.5,23.54,23.44,23.53,317400.0,13.2749,13.2975,13.241,13.2918,317400.0
2006-11-22 09:40:00,23.53,23.57,23.49,23.51,321600.0,13.2918,13.3144,13.2692,13.2805,321600.0
2006-11-22 09:50:00,23.51,23.58,23.5,23.5,192800.0,13.2805,13.3201,13.2749,13.2749,192800.0
2006-11-22 10:00:00,23.5,23.52,23.48,23.49,226400.0,13.2749,13.2862,13.2636,13.2692,226400.0
2006-11-22 10:10:00,23.48,23.51,23.47,23.5,262400.0,13.2636,13.2805,13.2579,13.2749,262400.0
2006-11-22 10:20:00,23.5,23.53,23.5,23.5,171400.0,13.2749,13.2918,13.2749,13.2749,171400.0
2006-11-22 10:30:00,23.5,23.53,23.5,23.5,216200.0,13.2749,13.2918,13.2749,13.2749,216200.0
2006-11-22 10:40:00,23.5,23.53,23.48,23.53,220000.0,13.2749,13.2918,13.2636,13.2918,220000.0
2006-11-22 10:50:00,23.53,23.55,23.52,23.52,277400.0,13.2918,13.3031,13.2862,13.2862,277400.0
2006-11-22 11:00:00,23.52,23.56,23.51,23.54,205000.0,13.2862,13.3088,13.2805,13.2975,205000.0
2006-11-22 11:10:00,23.54,23.54,23.49,23.5,185800.0,13.2975,13.2975,13.2692,13.2749,185800.0
2006-11-22 11:20:00,23.5,23.5,23.48,23.49,119800.0,13.2749,13.2749,13.2636,13.2692,119800.0
2006-11-22 11:30:00,23.49,23.5,23.48,23.5,134200.0,13.2692,13.2749,13.2636,13.2749,134200.0
2006-11-22 11:40:00,23.5,23.51,23.5,23.5,144400.0,13.2749,13.2805,13.2749,13.2749,144400.0
2006-11-22 11:50:00,23.5,23.5,23.48,23.48,228200.0,13.2749,13.2749,13.2636,13.2636,228200.0
2006-11-22 12:00:00,23.49,23.5,23.48,23.5,189400.0,13.2692,13.2749,13.2636,13.2749,189400.0
2006-11-22 12:10:00,23.5,23.53,23.5,23.53,133400.0,13.2749,13.2918,13.2749,13.2918,133400.0
2006-11-22 12:20:00,23.52,23.54,23.52,23.52,175600.0,13.2862,13.2975,13.2862,13.2862,175600.0
2006-11-22 12:30:00,23.52,23.55,23.52,23.52,191800.0,13.2862,13.3031,13.2862,13.2862,191800.0
2006-11-22 12:40:00,23.52,23.53,23.5,23.53,132600.0,13.2862,13.2918,13.2749,13.2918,132600.0
2006-11-22 12:50:00,23.53,23.53,23.53,23.53,63600.0,13.2918,13.2918,13.2918,13.2918,63600.0
2006-11-22 13:00:00,23.53,23.53,23.53,23.53,88600.0,13.2918,13.2918,13.2918,13.2918,88600.0
2006-11-22 13:10:00,23.53,23.53,23.5,23.51,85400.0,13.2918,13.2918,13.2749,13.2805,85400.0
2006-11-22 13:20:00,23.5,23.53,23.5,23.53,108200.0,13.2749,13.2918,13.2749,13.2918,108200.0
2006-11-22 13:30:00,23.53,23.53,23.52,23.52,61200.0,13.2918,13.2918,13.2862,13.2862,61200.0
2006-11-22 13:40:00,23.52,23.53,23.52,23.52,113000.0,13.2862,13.2918,13.2862,13.2862,113000.0
2006-11-22 13:50:00,23.52,23.52,23.51,23.52,155600.0,13.2862,13.2862,13.2805,13.2862,155600.0
2006-11-22 14:00:00,23.51,23.52,23.51,23.51,70800.0,13.2805,13.2862,13.2805,13.2805,70800.0
2006-11-22 14:10:00,23.51,23.52,23.51,23.52,86000.0,13.2805,13.2862,13.2805,13.2862,86000.0
2006-11-22 14:20:00,23.52,23.53,23.51,23.53,139800.0,13.2862,13.2918,13.2805,13.2918,139800.0
2006-11-22 14:30:00,23.53,23.53,23.53,23.53,44600.0,13.2918,13.2918,13.2918,13.2918,44600.0
2006-11-22 14:40:00,23.53,23.57,23.53,23.57,151400.0,13.2918,13.3144,13.2918,13.3144,151400.0
2006-11-22 14:50:00,23.57,23.59,23.57,23.58,402400.0,13.3144,13.3257,13.3144,13.3201,402400.0
2006-11-22 15:00:00,23.57,23.59,23.57,23.59,174600.0,13.3144,13.3257,13.3144,13.3257,174600.0
2006-11-22 15:10:00,23.58,23.59,23.56,23.57,186800.0,13.3201,13.3257,13.3088,13.3144,186800.0
2006-11-22 15:20:00,23.57,23.58,23.56,23.57,183000.0,13.3144,13.3201,13.3088,13.3144,183000.0
2006-11-22 15:30:00,23.57,23.58,23.55,23.55,162600.0,13.3144,13.3201,13.3031,13.3031,162600.0
2006-11-22 15:40:00,23.56,23.57,23.55,23.57,253800.0,13.3088,13.3144,13.3031,13.3144,253800.0
2006-11-22 15:50:00,23.57,23.59,23.56,23.57,279200.0,13.3144,13.3257,13.3088,13.3144,279200.0
2006-11-24 09:30:00,23.45,23.52,23.45,23.5,277400.0,13.2466,13.2862,13.2466,13.2749,277400.0
2006-11-24 09:40:00,23.49,23.5,23.47,23.48,127600.0,13.2692,13.2749,13.2579,13.2636,127600.0
2006-11-24 09:50:00,23.48,23.48,23.43,23.44,119400.0,13.2636,13.2636,13.2353,13.241,119400.0
2006-11-24 10:00:00,23.43,23.46,23.43,23.45,124800.0,13.2353,13.2523,13.2353,13.2466,124800.0
2006-11-24 10:10:00,23.45,23.5,23.44,23.46,798600.0,13.2466,13.2749,13.241,13.2523,798600.0
2006-11-24 10:20:00,23.46,23.5,23.45,23.49,171200.0,13.2523,13.2749,13.2466,13.2692,171200.0
2006-11-24 10:30:00,23.49,23.52,23.49,23.51,110800.0,13.2692,13.2862,13.2692,13.2805,110800.0
2006-11-24 10:40:00,23.51,23.56,23.51,23.56,252400.0,13.2805,13.3088,13.2805,13.3088,252400.0
2006-11-24 10:50:00,23.56,23.6,23.55,23.55,185200.0,13.3088,13.3314,13.3031,13.3031,185200.0
2006-11-24 11:00:00,23.55,23.55,23.5,23.51,129800.0,13.3031,13.3031,13.2749,13.2805,129800.0
2006-11-24 11:10:00,23.51,23.52,23.5,23.52,96000.0,13.2805,13.2862,13.2749,13.2862,96000.0
2006-11-24 11:20:00,23.52,23.54,23.51,23.52,134400.0,13.2862,13.2975,13.2805,13.2862,134400.0
2006-11-24 11:30:00,23.52,23.54,23.5,23.5,163000.0,13.2862,13.2975,13.2749,13.2749,163000.0
2006-11-24 11:40:00,23.51,23.53,23.5,23.53,217000.0,13.2805,13.2918,13.2749,13.2918,217000.0
2006-11-24 11:50:00,23.53,23.53,23.5,23.52,211600.0,13.2918,13.2918,13.2749,13.2862,211600.0
2006-11-24 12:00:00,23.51,23.52,23.5,23.5,109000.0,13.2805,13.2862,13.2749,13.2749,109000.0
2006-11-24 12:10:00,23.5,23.51,23.49,23.5,83600.0,13.2749,13.2805,13.2692,13.2749,83600.0
2006-11-24 12:20:00,23.49,23.53,23.49,23.52,185200.0,13.2692,13.2918,13.2692,13.2862,185200.0
2006-11-24 12:30:00,23.52,23.55,23.51,23.55,285800.0,13.2862,13.3031,13.2805,13.3031,285800.0
2006-11-24 12:40:00,23.55,23.55,23.5,23.51,202600.0,13.3031,13.3031,13.2749,13.2805,202600.0
2006-11-24 12:50:00,23.51,23.52,23.47,23.47,262600.0,13.2805,13.2862,13.2579,13.2579,262600.0
2006-11-24 13:00:00,23.47,23.47,23.46,23.47,253400.0,13.2579,13.2579,13.2523,13.2579,253400.0
2006-11-24 13:10:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:20:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:30:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:40:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 13:50:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 14:00:00,23.43,23.43,23.43,23.43,200.0,13.2353,13.2353,13.2353,13.2353,200.0
2006-11-24 14:10:00,23.4,23.4,23.4,23.4,400.0,13.2184,13.2184,13.2184,13.2184,400.0
2006-11-24 14:20:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:30:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:40:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 14:50:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:00:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:10:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:20:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:30:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:40:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:50:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-27 09:30:00,23.43,23.46,23.38,23.43,383800.0,13.2353,13.2523,13.2071,13.2353,383800.0
2006-11-27 09:40:00,23.42,23.44,23.4,23.42,222200.0,13.2297,13.241,13.2184,13.2297,222200.0
2006-11-27 09:50:00,23.42,23.43,23.4,23.41,410200.0,13.2297,13.2353,13.2184,13.224,410200.0
2006-11-27 10:00:00,23.4,23.42,23.4,23.41,419800.0,13.2184,13.2297,13.2184,13.224,419800.0
2006-11-27 10:10:00,23.42,23.43,23.41,23.43,556400.0,13.2297,13.2353,13.224,13.2353,556400.0
2006-11-27 10:20:00,23.43,23.43,23.41,23.42,267600.0,13.2353,13.2353,13.224,13.2297,267600.0
2006-11-27 10:30:00,23.42,23.46,23.42,23.45,392400.0,13.2297,13.2523,13.2297,13.2466,392400.0
2006-11-27 10:40:00,23.46,23.48,23.41,23.42,365200.0,13.2523,13.2636,13.224,13.2297,365200.0
2006-11-27 10:50:00,23.42,23.42,23.39,23.4,634600.0,13.2297,13.2297,13.2127,13.2184,634600.0
2006-11-27 11:00:00,23.4,23.45,23.4,23.43,344800.0,13.2184,13.2466,13.2184,13.2353,344800.0
2006-11-27 11:10:00,23.43,23.43,23.38,23.4,462200.0,13.2353,13.2353,13.2071,13.2184,462200.0
2006-11-27 11:20:00,23.4,23.42,23.38,23.39,524200.0,13.2184,13.2297,13.2071,13.2127,524200.0
2006-11-27 11:30:00,23.39,23.4,23.38,23.4,228200.0,13.2127,13.2184,13.2071,13.2184,228200.0
2006-11-27 11:40:00,23.4,23.4,23.37,23.38,244800.0,13.2184,13.2184,13.2014,13.2071,244800.0
2006-11-27 11:50:00,23.39,23.39,23.36,23.38,273800.0,13.2127,13.2127,13.1958,13.2071,273800.0
2006-11-27 12:00:00,23.38,23.39,23.35,23.36,291200.0,13.2071,13.2127,13.1901,13.1958,291200.0
2006-11-27 12:10:00,23.36,23.39,23.36,23.39,353600.0,13.1958,13.2127,13.1958,13.2127,353600.0
2006-11-27 12:20:00,23.38,23.4,23.38,23.38,225000.0,13.2071,13.2184,13.2071,13.2071,225000.0
2006-11-27 12:30:00,23.38,23.39,23.37,23.38,535000.0,13.2071,13.2127,13.2014,13.2071,535000.0
2006-11-27 12:40:00,23.38,23.38,23.37,23.38,187000.0,13.2071,13.2071,13.2014,13.2071,187000.0
2006-11-27 12:50:00,23.38,23.38,23.38,23.38,101600.0,13.2071,13.2071,13.2071,13.2071,101600.0
2006-11-27 13:00:00,23.38,23.38,23.35,23.36,350800.0,13.2071,13.2071,13.1901,13.1958,350800.0
2006-11-27 13:10:00,23.36,23.36,23.35,23.35,233000.0,13.1958,13.1958,13.1901,13.1901,233000.0
2006-11-27 13:20:00,23.36,23.36,23.35,23.36,218200.0,13.1958,13.1958,13.1901,13.1958,218200.0
2006-11-27 13:30:00,23.36,23.39,23.36,23.38,381000.0,13.1958,13.2127,13.1958,13.2071,381000.0
2006-11-27 13:40:00,23.38,23.38,23.36,23.37,366000.0,13.2071,13.2071,13.1958,13.2014,366000.0
2006-11-27 13:50:00,23.36,23.36,23.35,23.35,399200.0,13.1958,13.1958,13.1901,13.1901,399200.0
2006-11-27 14:00:00,23.35,23.35,23.28,23.28,428400.0,13.1901,13.1901,13.1506,13.1506,428400.0
2006-11-27 14:10:00,23.28,23.31,23.28,23.3,320200.0,13.1506,13.1675,13.1506,13.1619,320200.0
2006-11-27 14:20:00,23.3,23.3,23.28,23.28,326200.0,13.1619,13.1619,13.1506,13.1506,326200.0
2006-11-27 14:30:00,23.29,23.29,23.28,23.28,443400.0,13.1562,13.1562,13.1506,13.1506,443400.0
2006-11-27 14:40:00,23.28,23.28,23.27,23.27,270000.0,13.1506,13.1506,13.1449,13.1449,270000.0
2006-11-27 14:50:00,23.27,23.28,23.23,23.25,495400.0,13.1449,13.1506,13.1224,13.1337,495400.0
2006-11-27 15:00:00,23.25,23.26,23.24,23.24,427000.0,13.1337,13.1393,13.128,13.128,427000.0
2006-11-27 15:10:00,23.24,23.24,23.19,23.21,874600.0,13.128,13.128,13.0998,13.1111,874600.0
2006-11-27 15:20:00,23.21,23.25,23.21,23.25,499200.0,13.1111,13.1337,13.1111,13.1337,499200.0
2006-11-27 15:30:00,23.25,23.29,23.25,23.28,500800.0,13.1337,13.1562,13.1337,13.1506,500800.0
2006-11-27 15:40:00,23.28,23.33,23.27,23.33,1000600.0,13.1506,13.1788,13.1449,13.1788,1000600.0
2006-11-27 15:50:00,23.33,23.33,23.28,23.29,1066000.0,13.1788,13.1788,13.1506,13.1562,1066000.0
2006-11-28 09:30:00,23.18,23.34,23.18,23.32,632200.0,13.0941,13.1845,13.0941,13.1732,632200.0
2006-11-28 09:40:00,23.31,23.32,23.25,23.28,485200.0,13.1675,13.1732,13.1337,13.1506,485200.0
2006-11-28 09:50:00,23.28,23.29,23.25,23.25,295400.0,13.1506,13.1562,13.1337,13.1337,295400.0
2006-11-28 10:00:00,23.25,23.34,23.24,23.28,439000.0,13.1337,13.1845,13.128,13.1506,439000.0
2006-11-28 10:10:00,23.28,23.35,23.25,23.35,434800.0,13.1506,13.1901,13.1337,13.1901,434800.0
2006-11-28 10:20:00,23.35,23.46,23.34,23.44,625600.0,13.1901,13.2523,13.1845,13.241,625600.0
2006-11-28 10:30:00,23.44,23.48,23.42,23.42,411800.0,13.241,13.2636,13.2297,13.2297,411800.0
2006-11-28 10:40:00,23.42,23.43,23.39,23.43,247800.0,13.2297,13.2353,13.2127,13.2353,247800.0
2006-11-28 10:50:00,23.42,23.43,23.35,23.36,191400.0,13.2297,13.2353,13.1901,13.1958,191400.0
2006-11-28 11:00:00,23.36,23.37,23.31,23.33,251200.0,13.1958,13.2014,13.1675,13.1788,251200.0
2006-11-28 11:10:00,23.32,23.35,23.31,23.34,197400.0,13.1732,13.1901,13.1675,13.1845,197400.0
2006-11-28 11:20:00,23.33,23.35,23.32,23.34,218800.0,13.1788,13.1901,13.1732,13.1845,218800.0
2006-11-28 11:30:00,23.33,23.36,23.33,23.34,213200.0,13.1788,13.1958,13.1788,13.1845,213200.0
2006-11-28 11:40:00,23.34,23.35,23.3,23.31,206400.0,13.1845,13.1901,13.1619,13.1675,206400.0
2006-11-28 11:50:00,23.31,23.34,23.3,23.32,218400.0,13.1675,13.1845,13.1619,13.1732,218400.0
2006-11-28 12:00:00,23.31,23.34,23.3,23.34,210000.0,13.1675,13.1845,13.1619,13.1845,210000.0
2006-11-28 12:10:00,23.33,23.36,23.33,23.36,148200.0,13.1788,13.1958,13.1788,13.1958,148200.0
2006-11-28 12:20:00,23.36,23.39,23.35,23.38,228000.0,13.1958,13.2127,13.1901,13.2071,228000.0
2006-11-28 12:30:00,23.38,23.38,23.28,23.33,357600.0,13.2071,13.2071,13.1506,13.1788,357600.0
2006-11-28 12:40:00,23.32,23.35,23.3,23.33,132800.0,13.1732,13.1901,13.1619,13.1788,132800.0
2006-11-28 12:50:00,23.33,23.35,23.32,23.34,175200.0,13.1788,13.1901,13.1732,13.1845,175200.0
2006-11-28 13:00:00,23.34,23.4,23.33,23.36,234600.0,13.1845,13.2184,13.1788,13.1958,234600.0
2006-11-28 13:10:00,23.36,23.38,23.34,23.35,201400.0,13.1958,13.2071,13.1845,13.1901,201400.0
2006-11-28 13:20:00,23.34,23.35,23.33,23.35,295000.0,13.1845,13.1901,13.1788,13.1901,295000.0
2006-11-28 13:30:00,23.35,23.36,23.33,23.35,173200.0,13.1901,13.1958,13.1788,13.1901,173200.0
2006-11-28 13:40:00,23.35,23.38,23.33,23.38,119200.0,13.1901,13.2071,13.1788,13.2071,119200.0
2006-11-28 13:50:00,23.38,23.39,23.37,23.38,181400.0,13.2071,13.2127,13.2014,13.2071,181400.0
2006-11-28 14:00:00,23.38,23.39,23.36,23.39,124200.0,13.2071,13.2127,13.1958,13.2127,124200.0
2006-11-28 14:10:00,23.39,23.39,23.36,23.36,137800.0,13.2127,13.2127,13.1958,13.1958,137800.0
2006-11-28 14:20:00,23.36,23.4,23.36,23.4,170200.0,13.1958,13.2184,13.1958,13.2184,170200.0
2006-11-28 14:30:00,23.4,23.41,23.38,23.39,244800.0,13.2184,13.224,13.2071,13.2127,244800.0
2006-11-28 14:40:00,23.38,23.39,23.35,23.35,207400.0,13.2071,13.2127,13.1901,13.1901,207400.0
2006-11-28 14:50:00,23.36,23.36,23.33,23.34,187800.0,13.1958,13.1958,13.1788,13.1845,187800.0
2006-11-28 15:00:00,23.34,23.35,23.33,23.35,262400.0,13.1845,13.1901,13.1788,13.1901,262400.0
2006-11-28 15:10:00,23.35,23.41,23.35,23.41,380800.0,13.1901,13.224,13.1901,13.224,380800.0
2006-11-28 15:20:00,23.41,23.42,23.38,23.38,331800.0,13.224,13.2297,13.2071,13.2071,331800.0
2006-11-28 15:30:00,23.38,23.39,23.34,23.34,424000.0,13.2071,13.2127,13.1845,13.1845,424000.0
2006-11-28 15:40:00,23.34,23.38,23.33,23.38,690800.0,13.1845,13.2071,13.1788,13.2071,690800.0
2006-11-28 15:50:00,23.38,23.38,23.32,23.34,687600.0,13.2071,13.2071,13.1732,13.1845,687600.0
2006-11-29 09:30:00,23.3,23.3,23.23,23.24,567600.0,13.2494,13.2494,13.2096,13.2153,567600.0
2006-11-29 09:40:00,23.24,23.25,23.0,23.22,369000.0,13.2153,13.2209,13.0788,13.2039,369000.0
2006-11-29 09:50:00,23.22,23.25,23.2,23.25,422200.0,13.2039,13.2209,13.1925,13.2209,422200.0
2006-11-29 10:00:00,23.25,23.3,23.23,23.29,385800.0,13.2209,13.2494,13.2096,13.2437,385800.0
2006-11-29 10:10:00,23.29,23.32,23.28,23.32,310600.0,13.2437,13.2608,13.238,13.2608,310600.0
2006-11-29 10:20:00,23.32,23.36,23.31,23.35,485200.0,13.2608,13.2835,13.2551,13.2778,485200.0
2006-11-29 10:30:00,23.35,23.36,23.29,23.3,554000.0,13.2778,13.2835,13.2437,13.2494,554000.0
2006-11-29 10:40:00,23.3,23.31,23.29,23.3,279400.0,13.2494,13.2551,13.2437,13.2494,279400.0
2006-11-29 10:50:00,23.3,23.32,23.28,23.32,222800.0,13.2494,13.2608,13.238,13.2608,222800.0
2006-11-29 11:00:00,23.32,23.36,23.3,23.35,362800.0,13.2608,13.2835,13.2494,13.2778,362800.0
2006-11-29 11:10:00,23.34,23.36,23.33,23.35,180600.0,13.2721,13.2835,13.2664,13.2778,180600.0
2006-11-29 11:20:00,23.35,23.38,23.34,23.36,254200.0,13.2778,13.2949,13.2721,13.2835,254200.0
2006-11-29 11:30:00,23.36,23.4,23.36,23.4,549400.0,13.2835,13.3062,13.2835,13.3062,549400.0
2006-11-29 11:40:00,23.4,23.41,23.36,23.39,236600.0,13.3062,13.3119,13.2835,13.3006,236600.0
2006-11-29 11:50:00,23.39,23.39,23.37,23.38,165400.0,13.3006,13.3006,13.2892,13.2949,165400.0
2006-11-29 12:00:00,23.38,23.4,23.37,23.4,265800.0,13.2949,13.3062,13.2892,13.3062,265800.0
2006-11-29 12:10:00,23.41,23.41,23.39,23.4,129600.0,13.3119,13.3119,13.3006,13.3062,129600.0
2006-11-29 12:20:00,23.4,23.41,23.36,23.36,255200.0,13.3062,13.3119,13.2835,13.2835,255200.0
2006-11-29 12:30:00,23.36,23.37,23.35,23.36,165200.0,13.2835,13.2892,13.2778,13.2835,165200.0
2006-11-29 12:40:00,23.36,23.36,23.33,23.35,204400.0,13.2835,13.2835,13.2664,13.2778,204400.0
2006-11-29 12:50:00,23.35,23.36,23.34,23.36,194600.0,13.2778,13.2835,13.2721,13.2835,194600.0
2006-11-29 13:00:00,23.36,23.36,23.33,23.35,297800.0,13.2835,13.2835,13.2664,13.2778,297800.0
2006-11-29 13:10:00,23.35,23.35,23.33,23.33,343200.0,13.2778,13.2778,13.2664,13.2664,343200.0
2006-11-29 13:20:00,23.33,23.33,23.31,23.31,424400.0,13.2664,13.2664,13.2551,13.2551,424400.0
2006-11-29 13:30:00,23.31,23.31,23.29,23.3,365400.0,13.2551,13.2551,13.2437,13.2494,365400.0
2006-11-29 13:40:00,23.3,23.33,23.3,23.31,284600.0,13.2494,13.2664,13.2494,13.2551,284600.0
2006-11-29 13:50:00,23.32,23.35,23.31,23.31,265600.0,13.2608,13.2778,13.2551,13.2551,265600.0
2006-11-29 14:00:00,23.32,23.33,23.31,23.31,167600.0,13.2608,13.2664,13.2551,13.2551,167600.0
2006-11-29 14:10:00,23.31,23.32,23.3,23.32,125000.0,13.2551,13.2608,13.2494,13.2608,125000.0
2006-11-29 14:20:00,23.32,23.33,23.3,23.31,126600.0,13.2608,13.2664,13.2494,13.2551,126600.0
2006-11-29 14:30:00,23.31,23.38,23.31,23.37,262600.0,13.2551,13.2949,13.2551,13.2892,262600.0
2006-11-29 14:40:00,23.37,23.37,23.34,23.35,145200.0,13.2892,13.2892,13.2721,13.2778,145200.0
2006-11-29 14:50:00,23.36,23.36,23.34,23.34,443800.0,13.2835,13.2835,13.2721,13.2721,443800.0
2006-11-29 15:00:00,23.34,23.36,23.34,23.34,220800.0,13.2721,13.2835,13.2721,13.2721,220800.0
2006-11-29 15:10:00,23.34,23.35,23.32,23.33,278000.0,13.2721,13.2778,13.2608,13.2664,278000.0
2006-11-29 15:20:00,23.33,23.34,23.31,23.32,451800.0,13.2664,13.2721,13.2551,13.2608,451800.0
2006-11-29 15:30:00,23.32,23.35,23.32,23.35,462600.0,13.2608,13.2778,13.2608,13.2778,462600.0
2006-11-29 15:40:00,23.36,23.36,23.32,23.34,571800.0,13.2835,13.2835,13.2608,13.2721,571800.0
2006-11-29 15:50:00,23.34,23.34,23.31,23.32,539600.0,13.2721,13.2721,13.2551,13.2608,539600.0
2006-11-30 09:30:00,23.23,23.42,23.21,23.38,667000.0,13.2096,13.3176,13.1982,13.2949,667000.0
2006-11-30 09:40:00,23.38,23.4,23.34,23.37,384400.0,13.2949,13.3062,13.2721,13.2892,384400.0
2006-11-30 09:50:00,23.36,23.4,23.34,23.36,487200.0,13.2835,13.3062,13.2721,13.2835,487200.0
2006-11-30 10:00:00,23.36,23.36,23.3,23.36,435600.0,13.2835,13.2835,13.2494,13.2835,435600.0
2006-11-30 10:10:00,23.36,23.38,23.26,23.35,474600.0,13.2835,13.2949,13.2266,13.2778,474600.0
2006-11-30 10:20:00,23.35,23.39,23.33,23.38,371800.0,13.2778,13.3006,13.2664,13.2949,371800.0
2006-11-30 10:30:00,23.36,23.42,23.36,23.41,234800.0,13.2835,13.3176,13.2835,13.3119,234800.0
2006-11-30 10:40:00,23.41,23.45,23.38,23.39,269400.0,13.3119,13.3347,13.2949,13.3006,269400.0
2006-11-30 10:50:00,23.39,23.4,23.35,23.36,208200.0,13.3006,13.3062,13.2778,13.2835,208200.0
2006-11-30 11:00:00,23.36,23.36,23.34,23.34,324600.0,13.2835,13.2835,13.2721,13.2721,324600.0
2006-11-30 11:10:00,23.34,23.35,23.33,23.34,275400.0,13.2721,13.2778,13.2664,13.2721,275400.0
2006-11-30 11:20:00,23.35,23.35,23.31,23.32,506600.0,13.2778,13.2778,13.2551,13.2608,506600.0
2006-11-30 11:30:00,23.32,23.32,23.3,23.31,285400.0,13.2608,13.2608,13.2494,13.2551,285400.0
2006-11-30 11:40:00,23.32,23.32,23.29,23.29,244600.0,13.2608,13.2608,13.2437,13.2437,244600.0
2006-11-30 11:50:00,23.29,23.34,23.29,23.34,260400.0,13.2437,13.2721,13.2437,13.2721,260400.0
2006-11-30 12:00:00,23.34,23.36,23.34,23.36,337000.0,13.2721,13.2835,13.2721,13.2835,337000.0
2006-11-30 12:10:00,23.36,23.38,23.36,23.37,297000.0,13.2835,13.2949,13.2835,13.2892,297000.0
2006-11-30 12:20:00,23.37,23.38,23.35,23.36,247000.0,13.2892,13.2949,13.2778,13.2835,247000.0
2006-11-30 12:30:00,23.36,23.36,23.35,23.35,425200.0,13.2835,13.2835,13.2778,13.2778,425200.0
2006-11-30 12:40:00,23.35,23.36,23.35,23.35,129400.0,13.2778,13.2835,13.2778,13.2778,129400.0
2006-11-30 12:50:00,23.35,23.36,23.34,23.35,106400.0,13.2778,13.2835,13.2721,13.2778,106400.0
2006-11-30 13:00:00,23.36,23.36,23.34,23.36,169000.0,13.2835,13.2835,13.2721,13.2835,169000.0
2006-11-30 13:10:00,23.36,23.4,23.36,23.38,492000.0,13.2835,13.3062,13.2835,13.2949,492000.0
2006-11-30 13:20:00,23.39,23.41,23.38,23.41,278800.0,13.3006,13.3119,13.2949,13.3119,278800.0
2006-11-30 13:30:00,23.41,23.41,23.39,23.39,226200.0,13.3119,13.3119,13.3006,13.3006,226200.0
2006-11-30 13:40:00,23.39,23.4,23.36,23.39,287000.0,13.3006,13.3062,13.2835,13.3006,287000.0
2006-11-30 13:50:00,23.39,23.4,23.34,23.34,358400.0,13.3006,13.3062,13.2721,13.2721,358400.0
2006-11-30 14:00:00,23.34,23.36,23.34,23.35,367800.0,13.2721,13.2835,13.2721,13.2778,367800.0
2006-11-30 14:10:00,23.35,23.37,23.35,23.37,222400.0,13.2778,13.2892,13.2778,13.2892,222400.0
2006-11-30 14:20:00,23.37,23.39,23.36,23.38,246400.0,13.2892,13.3006,13.2835,13.2949,246400.0
2006-11-30 14:30:00,23.38,23.45,23.36,23.45,387000.0,13.2949,13.3347,13.2835,13.3347,387000.0
2006-11-30 14:40:00,23.44,23.44,23.4,23.42,342400.0,13.329,13.329,13.3062,13.3176,342400.0
2006-11-30 14:50:00,23.42,23.43,23.41,23.41,268800.0,13.3176,13.3233,13.3119,13.3119,268800.0
2006-11-30 15:00:00,23.41,23.42,23.38,23.42,347400.0,13.3119,13.3176,13.2949,13.3176,347400.0
2006-11-30 15:10:00,23.42,23.45,23.41,23.45,306400.0,13.3176,13.3347,13.3119,13.3347,306400.0
2006-11-30 15:20:00,23.45,23.5,23.45,23.49,765200.0,13.3347,13.3631,13.3347,13.3574,765200.0
2006-11-30 15:30:00,23.5,23.5,23.45,23.45,695000.0,13.3631,13.3631,13.3347,13.3347,695000.0
2006-11-30 15:40:00,23.45,23.45,23.4,23.41,846200.0,13.3347,13.3347,13.3062,13.3119,846200.0
2006-11-30 15:50:00,23.41,23.43,23.38,23.4,754000.0,13.3119,13.3233,13.2949,13.3062,754000.0
2006-12-01 09:30:00,23.33,23.36,23.31,23.33,699000.0,13.2664,13.2835,13.2551,13.2664,699000.0
2006-12-01 09:40:00,23.32,23.36,23.3,23.35,367400.0,13.2608,13.2835,13.2494,13.2778,367400.0
2006-12-01 09:50:00,23.35,23.35,23.31,23.32,340200.0,13.2778,13.2778,13.2551,13.2608,340200.0
2006-12-01 10:00:00,23.32,23.32,23.25,23.27,606600.0,13.2608,13.2608,13.2209,13.2323,606600.0
2006-12-01 10:10:00,23.28,23.28,23.25,23.28,362400.0,13.238,13.238,13.2209,13.238,362400.0
2006-12-01 10:20:00,23.27,23.31,23.25,23.29,416600.0,13.2323,13.2551,13.2209,13.2437,416600.0
2006-12-01 10:30:00,23.29,23.29,23.21,23.23,428000.0,13.2437,13.2437,13.1982,13.2096,428000.0
2006-12-01 10:40:00,23.23,23.29,23.21,23.29,371600.0,13.2096,13.2437,13.1982,13.2437,371600.0
2006-12-01 10:50:00,23.29,23.29,23.21,23.21,286200.0,13.2437,13.2437,13.1982,13.1982,286200.0
2006-12-01 11:00:00,23.21,23.24,23.2,23.23,234400.0,13.1982,13.2153,13.1925,13.2096,234400.0
2006-12-01 11:10:00,23.24,23.25,23.23,23.24,343400.0,13.2153,13.2209,13.2096,13.2153,343400.0
2006-12-01 11:20:00,23.24,23.24,23.2,23.21,407000.0,13.2153,13.2153,13.1925,13.1982,407000.0
2006-12-01 11:30:00,23.21,23.21,23.15,23.15,453600.0,13.1982,13.1982,13.1641,13.1641,453600.0
2006-12-01 11:40:00,23.15,23.17,23.11,23.16,561600.0,13.1641,13.1755,13.1413,13.1698,561600.0
2006-12-01 11:50:00,23.16,23.25,23.16,23.25,377000.0,13.1698,13.2209,13.1698,13.2209,377000.0
2006-12-01 12:00:00,23.25,23.25,23.16,23.18,381400.0,13.2209,13.2209,13.1698,13.1811,381400.0
2006-12-01 12:10:00,23.19,23.22,23.18,23.22,312800.0,13.1868,13.2039,13.1811,13.2039,312800.0
2006-12-01 12:20:00,23.22,23.22,23.2,23.22,145800.0,13.2039,13.2039,13.1925,13.2039,145800.0
2006-12-01 12:30:00,23.22,23.23,23.21,23.23,135800.0,13.2039,13.2096,13.1982,13.2096,135800.0
2006-12-01 12:40:00,23.22,23.23,23.21,23.21,247200.0,13.2039,13.2096,13.1982,13.1982,247200.0
2006-12-01 12:50:00,23.21,23.22,23.21,23.21,141400.0,13.1982,13.2039,13.1982,13.1982,141400.0
2006-12-01 13:00:00,23.21,23.21,23.17,23.17,538400.0,13.1982,13.1982,13.1755,13.1755,538400.0
2006-12-01 13:10:00,23.17,23.22,23.17,23.21,245200.0,13.1755,13.2039,13.1755,13.1982,245200.0
2006-12-01 13:20:00,23.21,23.21,23.18,23.18,196000.0,13.1982,13.1982,13.1811,13.1811,196000.0
2006-12-01 13:30:00,23.18,23.21,23.17,23.19,200600.0,13.1811,13.1982,13.1755,13.1868,200600.0
2006-12-01 13:40:00,23.19,23.21,23.19,23.19,165200.0,13.1868,13.1982,13.1868,13.1868,165200.0
2006-12-01 13:50:00,23.2,23.21,23.17,23.21,307800.0,13.1925,13.1982,13.1755,13.1982,307800.0
2006-12-01 14:00:00,23.21,23.21,23.17,23.19,325000.0,13.1982,13.1982,13.1755,13.1868,325000.0
2006-12-01 14:10:00,23.19,23.2,23.16,23.18,274200.0,13.1868,13.1925,13.1698,13.1811,274200.0
2006-12-01 14:20:00,23.18,23.21,23.17,23.19,351800.0,13.1811,13.1982,13.1755,13.1868,351800.0
2006-12-01 14:30:00,23.19,23.19,23.15,23.16,358800.0,13.1868,13.1868,13.1641,13.1698,358800.0
2006-12-01 14:40:00,23.16,23.17,23.13,23.17,471400.0,13.1698,13.1755,13.1527,13.1755,471400.0
2006-12-01 14:50:00,23.17,23.18,23.17,23.18,341200.0,13.1755,13.1811,13.1755,13.1811,341200.0
2006-12-01 15:00:00,23.18,23.21,23.18,23.2,412200.0,13.1811,13.1982,13.1811,13.1925,412200.0
2006-12-01 15:10:00,23.21,23.23,23.19,23.23,451600.0,13.1982,13.2096,13.1868,13.2096,451600.0
2006-12-01 15:20:00,23.23,23.25,23.22,23.24,276000.0,13.2096,13.2209,13.2039,13.2153,276000.0
2006-12-01 15:30:00,23.24,23.25,23.22,23.24,506800.0,13.2153,13.2209,13.2039,13.2153,506800.0
2006-12-01 15:40:00,23.24,23.3,23.24,23.28,730200.0,13.2153,13.2494,13.2153,13.238,730200.0
2006-12-01 15:50:00,23.28,23.29,23.25,23.27,876000.0,13.238,13.2437,13.2209,13.2323,876000.0
2006-12-04 09:30:00,23.36,23.36,23.28,23.36,805400.0,13.2835,13.2835,13.238,13.2835,805400.0
2006-12-04 09:40:00,23.36,23.38,23.31,23.35,169600.0,13.2835,13.2949,13.2551,13.2778,169600.0
2006-12-04 09:50:00,23.35,23.36,23.3,23.35,346000.0,13.2778,13.2835,13.2494,13.2778,346000.0
2006-12-04 10:00:00,23.35,23.38,23.34,23.36,394600.0,13.2778,13.2949,13.2721,13.2835,394600.0
2006-12-04 10:10:00,23.35,23.39,23.34,23.36,280600.0,13.2778,13.3006,13.2721,13.2835,280600.0
2006-12-04 10:20:00,23.36,23.45,23.35,23.38,248800.0,13.2835,13.3347,13.2778,13.2949,248800.0
2006-12-04 10:30:00,23.38,23.39,23.35,23.36,128200.0,13.2949,13.3006,13.2778,13.2835,128200.0
2006-12-04 10:40:00,23.36,23.37,23.36,23.36,67400.0,13.2835,13.2892,13.2835,13.2835,67400.0
2006-12-04 10:50:00,23.36,23.63,23.36,23.47,185200.0,13.2835,13.437,13.2835,13.346,185200.0
2006-12-04 11:00:00,23.47,23.47,23.36,23.41,343400.0,13.346,13.346,13.2835,13.3119,343400.0
2006-12-04 11:10:00,23.41,23.43,23.39,23.39,177600.0,13.3119,13.3233,13.3006,13.3006,177600.0
2006-12-04 11:20:00,23.39,23.42,23.39,23.39,292600.0,13.3006,13.3176,13.3006,13.3006,292600.0
2006-12-04 11:30:00,23.39,23.4,23.35,23.36,246000.0,13.3006,13.3062,13.2778,13.2835,246000.0
2006-12-04 11:40:00,23.36,23.37,23.34,23.35,198200.0,13.2835,13.2892,13.2721,13.2778,198200.0
2006-12-04 11:50:00,23.35,23.38,23.35,23.38,101600.0,13.2778,13.2949,13.2778,13.2949,101600.0
2006-12-04 12:00:00,23.37,23.4,23.33,23.38,144400.0,13.2892,13.3062,13.2664,13.2949,144400.0
2006-12-04 12:10:00,23.38,23.4,23.37,23.39,88400.0,13.2949,13.3062,13.2892,13.3006,88400.0
2006-12-04 12:20:00,23.39,23.4,23.36,23.37,125800.0,13.3006,13.3062,13.2835,13.2892,125800.0
2006-12-04 12:30:00,23.36,23.42,23.36,23.42,117600.0,13.2835,13.3176,13.2835,13.3176,117600.0
2006-12-04 12:40:00,23.41,23.42,23.41,23.42,146800.0,13.3119,13.3176,13.3119,13.3176,146800.0
2006-12-04 12:50:00,23.42,23.43,23.42,23.43,85600.0,13.3176,13.3233,13.3176,13.3233,85600.0
2006-12-04 13:00:00,23.43,23.49,23.43,23.45,470800.0,13.3233,13.3574,13.3233,13.3347,470800.0
2006-12-04 13:10:00,23.45,23.46,23.44,23.46,231000.0,13.3347,13.3404,13.329,13.3404,231000.0
2006-12-04 13:20:00,23.46,23.46,23.45,23.46,248600.0,13.3404,13.3404,13.3347,13.3404,248600.0
2006-12-04 13:30:00,23.45,23.49,23.45,23.46,284000.0,13.3347,13.3574,13.3347,13.3404,284000.0
2006-12-04 13:40:00,23.46,23.49,23.44,23.45,490200.0,13.3404,13.3574,13.329,13.3347,490200.0
2006-12-04 13:50:00,23.45,23.45,23.41,23.43,260800.0,13.3347,13.3347,13.3119,13.3233,260800.0
2006-12-04 14:00:00,23.43,23.45,23.43,23.44,229600.0,13.3233,13.3347,13.3233,13.329,229600.0
2006-12-04 14:10:00,23.44,23.45,23.44,23.45,187800.0,13.329,13.3347,13.329,13.3347,187800.0
2006-12-04 14:20:00,23.45,23.48,23.45,23.48,404000.0,13.3347,13.3517,13.3347,13.3517,404000.0
2006-12-04 14:30:00,23.48,23.48,23.45,23.45,338800.0,13.3517,13.3517,13.3347,13.3347,338800.0
2006-12-04 14:40:00,23.45,23.48,23.44,23.47,264600.0,13.3347,13.3517,13.329,13.346,264600.0
2006-12-04 14:50:00,23.47,23.48,23.46,23.47,361000.0,13.346,13.3517,13.3404,13.346,361000.0
2006-12-04 15:00:00,23.47,23.48,23.41,23.41,298200.0,13.346,13.3517,13.3119,13.3119,298200.0
2006-12-04 15:10:00,23.41,23.43,23.38,23.38,538000.0,13.3119,13.3233,13.2949,13.2949,538000.0
2006-12-04 15:20:00,23.38,23.41,23.36,23.4,396000.0,13.2949,13.3119,13.2835,13.3062,396000.0
2006-12-04 15:30:00,23.4,23.41,23.39,23.39,700600.0,13.3062,13.3119,13.3006,13.3006,700600.0
2006-12-04 15:40:00,23.4,23.41,23.4,23.4,693800.0,13.3062,13.3119,13.3062,13.3062,693800.0
2006-12-04 15:50:00,23.4,23.43,23.37,23.43,796000.0,13.3062,13.3233,13.2892,13.3233,796000.0
2006-12-05 09:30:00,23.5,23.61,23.43,23.6,964600.0,13.3631,13.4257,13.3233,13.42,964600.0
2006-12-05 09:40:00,23.6,23.65,23.57,23.59,707200.0,13.42,13.4484,13.4029,13.4143,707200.0
2006-12-05 09:50:00,23.59,23.64,23.58,23.63,621000.0,13.4143,13.4427,13.4086,13.437,621000.0
2006-12-05 10:00:00,23.63,23.75,23.63,23.74,1153000.0,13.437,13.5053,13.437,13.4996,1153000.0
2006-12-05 10:10:00,23.74,23.83,23.73,23.81,887400.0,13.4996,13.5508,13.4939,13.5394,887400.0
2006-12-05 10:20:00,23.81,23.82,23.78,23.79,817800.0,13.5394,13.5451,13.5223,13.528,817800.0
2006-12-05 10:30:00,23.79,23.81,23.79,23.79,652000.0,13.528,13.5394,13.528,13.528,652000.0
2006-12-05 10:40:00,23.79,23.8,23.78,23.8,503000.0,13.528,13.5337,13.5223,13.5337,503000.0
2006-12-05 10:50:00,23.8,23.88,23.79,23.88,673000.0,13.5337,13.5792,13.528,13.5792,673000.0
2006-12-05 11:00:00,23.88,23.9,23.86,23.87,761000.0,13.5792,13.5906,13.5678,13.5735,761000.0
2006-12-05 11:10:00,23.86,23.9,23.86,23.88,531800.0,13.5678,13.5906,13.5678,13.5792,531800.0
2006-12-05 11:20:00,23.89,23.96,23.88,23.93,669800.0,13.5849,13.6247,13.5792,13.6076,669800.0
2006-12-05 11:30:00,23.93,23.95,23.91,23.92,514000.0,13.6076,13.619,13.5963,13.6019,514000.0
2006-12-05 11:40:00,23.92,23.95,23.89,23.91,940400.0,13.6019,13.619,13.5849,13.5963,940400.0
2006-12-05 11:50:00,23.91,23.91,23.82,23.82,568000.0,13.5963,13.5963,13.5451,13.5451,568000.0
2006-12-05 12:00:00,23.82,23.9,23.8,23.86,750000.0,13.5451,13.5906,13.5337,13.5678,750000.0
2006-12-05 12:10:00,23.86,23.88,23.85,23.86,579400.0,13.5678,13.5792,13.5621,13.5678,579400.0
2006-12-05 12:20:00,23.86,23.89,23.86,23.88,373000.0,13.5678,13.5849,13.5678,13.5792,373000.0
2006-12-05 12:30:00,23.88,23.89,23.86,23.87,377600.0,13.5792,13.5849,13.5678,13.5735,377600.0
2006-12-05 12:40:00,23.87,23.89,23.86,23.88,537000.0,13.5735,13.5849,13.5678,13.5792,537000.0
2006-12-05 12:50:00,23.88,23.93,23.88,23.92,509800.0,13.5792,13.6076,13.5792,13.6019,509800.0
2006-12-05 13:00:00,23.92,23.95,23.91,23.94,393600.0,13.6019,13.619,13.5963,13.6133,393600.0
2006-12-05 13:10:00,23.95,23.95,23.93,23.95,293400.0,13.619,13.619,13.6076,13.619,293400.0
2006-12-05 13:20:00,23.94,23.95,23.93,23.95,347200.0,13.6133,13.619,13.6076,13.619,347200.0
2006-12-05 13:30:00,23.95,23.96,23.93,23.94,274200.0,13.619,13.6247,13.6076,13.6133,274200.0
2006-12-05 13:40:00,23.94,23.95,23.92,23.95,383200.0,13.6133,13.619,13.6019,13.619,383200.0
2006-12-05 13:50:00,23.95,23.96,23.93,23.95,389600.0,13.619,13.6247,13.6076,13.619,389600.0
2006-12-05 14:00:00,23.96,23.96,23.95,23.96,292400.0,13.6247,13.6247,13.619,13.6247,292400.0
2006-12-05 14:10:00,23.96,23.98,23.95,23.97,823600.0,13.6247,13.6361,13.619,13.6304,823600.0
2006-12-05 14:20:00,23.97,23.99,23.97,23.99,576800.0,13.6304,13.6417,13.6304,13.6417,576800.0
2006-12-05 14:30:00,23.99,23.99,23.97,23.98,446200.0,13.6417,13.6417,13.6304,13.6361,446200.0
2006-12-05 14:40:00,23.99,23.99,23.96,23.97,858400.0,13.6417,13.6417,13.6247,13.6304,858400.0
2006-12-05 14:50:00,23.97,23.98,23.95,23.95,593600.0,13.6304,13.6361,13.619,13.619,593600.0
2006-12-05 15:00:00,23.95,23.96,23.93,23.95,800400.0,13.619,13.6247,13.6076,13.619,800400.0
2006-12-05 15:10:00,23.95,23.97,23.93,23.95,607200.0,13.619,13.6304,13.6076,13.619,607200.0
2006-12-05 15:20:00,23.95,23.97,23.95,23.96,745600.0,13.619,13.6304,13.619,13.6247,745600.0
2006-12-05 15:30:00,23.96,23.98,23.95,23.97,681400.0,13.6247,13.6361,13.619,13.6304,681400.0
2006-12-05 15:40:00,23.97,24.0,23.97,23.99,1521400.0,13.6304,13.6474,13.6304,13.6417,1521400.0
2006-12-05 15:50:00,23.99,24.0,23.98,23.99,1430000.0,13.6417,13.6474,13.6361,13.6417,1430000.0
2006-12-06 09:30:00,24.03,24.09,23.97,24.03,1046000.0,13.6645,13.6986,13.6304,13.6645,1046000.0
2006-12-06 09:40:00,24.02,24.11,24.02,24.07,1017200.0,13.6588,13.71,13.6588,13.6872,1017200.0
2006-12-06 09:50:00,24.07,24.09,24.04,24.07,710200.0,13.6872,13.6986,13.6702,13.6872,710200.0
2006-12-06 10:00:00,24.07,24.09,24.05,24.08,833800.0,13.6872,13.6986,13.6759,13.6929,833800.0
2006-12-06 10:10:00,24.08,24.08,24.03,24.06,1012000.0,13.6929,13.6929,13.6645,13.6815,1012000.0
2006-12-06 10:20:00,24.06,24.09,24.05,24.09,903200.0,13.6815,13.6986,13.6759,13.6986,903200.0
2006-12-06 10:30:00,24.09,24.09,24.06,24.08,842800.0,13.6986,13.6986,13.6815,13.6929,842800.0
2006-12-06 10:40:00,24.08,24.11,24.08,24.08,521400.0,13.6929,13.71,13.6929,13.6929,521400.0
2006-12-06 10:50:00,24.08,24.1,24.08,24.08,551200.0,13.6929,13.7043,13.6929,13.6929,551200.0
2006-12-06 11:00:00,24.08,24.09,24.07,24.09,459000.0,13.6929,13.6986,13.6872,13.6986,459000.0
2006-12-06 11:10:00,24.09,24.11,24.06,24.1,801800.0,13.6986,13.71,13.6815,13.7043,801800.0
2006-12-06 11:20:00,24.1,24.1,24.08,24.09,428000.0,13.7043,13.7043,13.6929,13.6986,428000.0
2006-12-06 11:30:00,24.09,24.11,24.09,24.11,481800.0,13.6986,13.71,13.6986,13.71,481800.0
2006-12-06 11:40:00,24.11,24.13,24.09,24.1,383000.0,13.71,13.7214,13.6986,13.7043,383000.0
2006-12-06 11:50:00,24.1,24.13,24.1,24.12,395800.0,13.7043,13.7214,13.7043,13.7157,395800.0
2006-12-06 12:00:00,24.12,24.12,24.1,24.11,495400.0,13.7157,13.7157,13.7043,13.71,495400.0
2006-12-06 12:10:00,24.11,24.12,24.1,24.11,477600.0,13.71,13.7157,13.7043,13.71,477600.0
2006-12-06 12:20:00,24.11,24.11,24.1,24.11,334000.0,13.71,13.71,13.7043,13.71,334000.0
2006-12-06 12:30:00,24.11,24.11,24.09,24.1,353800.0,13.71,13.71,13.6986,13.7043,353800.0
2006-12-06 12:40:00,24.1,24.13,24.1,24.12,359400.0,13.7043,13.7214,13.7043,13.7157,359400.0
2006-12-06 12:50:00,24.12,24.17,24.12,24.14,660000.0,13.7157,13.7441,13.7157,13.727,660000.0
2006-12-06 13:00:00,24.14,24.15,24.11,24.13,535000.0,13.727,13.7327,13.71,13.7214,535000.0
2006-12-06 13:10:00,24.12,24.18,24.12,24.18,603600.0,13.7157,13.7498,13.7157,13.7498,603600.0
2006-12-06 13:20:00,24.18,24.21,24.18,24.2,505000.0,13.7498,13.7668,13.7498,13.7612,505000.0
2006-12-06 13:30:00,24.2,24.22,24.17,24.18,482600.0,13.7612,13.7725,13.7441,13.7498,482600.0
2006-12-06 13:40:00,24.18,24.18,24.15,24.17,595600.0,13.7498,13.7498,13.7327,13.7441,595600.0
2006-12-06 13:50:00,24.17,24.21,24.17,24.18,521400.0,13.7441,13.7668,13.7441,13.7498,521400.0
2006-12-06 14:00:00,24.18,24.19,24.17,24.18,366400.0,13.7498,13.7555,13.7441,13.7498,366400.0
2006-12-06 14:10:00,24.18,24.23,24.18,24.22,744200.0,13.7498,13.7782,13.7498,13.7725,744200.0
2006-12-06 14:20:00,24.21,24.27,24.21,24.23,875400.0,13.7668,13.801,13.7668,13.7782,875400.0
2006-12-06 14:30:00,24.23,24.25,24.21,24.23,597400.0,13.7782,13.7896,13.7668,13.7782,597400.0
2006-12-06 14:40:00,24.24,24.27,24.22,24.26,777000.0,13.7839,13.801,13.7725,13.7953,777000.0
2006-12-06 14:50:00,24.25,24.27,24.24,24.25,568200.0,13.7896,13.801,13.7839,13.7896,568200.0
2006-12-06 15:00:00,24.25,24.25,24.24,24.25,560000.0,13.7896,13.7896,13.7839,13.7896,560000.0
2006-12-06 15:10:00,24.25,24.25,24.22,24.24,626400.0,13.7896,13.7896,13.7725,13.7839,626400.0
2006-12-06 15:20:00,24.24,24.25,24.22,24.24,793200.0,13.7839,13.7896,13.7725,13.7839,793200.0
2006-12-06 15:30:00,24.23,24.25,24.21,24.22,928800.0,13.7782,13.7896,13.7668,13.7725,928800.0
2006-12-06 15:40:00,24.22,24.22,24.16,24.19,998000.0,13.7725,13.7725,13.7384,13.7555,998000.0
2006-12-06 15:50:00,24.19,24.22,24.18,24.2,1181200.0,13.7555,13.7725,13.7498,13.7612,1181200.0
2006-12-07 09:30:00,24.29,24.36,24.27,24.35,756600.0,13.8123,13.8521,13.801,13.8465,756600.0
2006-12-07 09:40:00,24.36,24.49,24.36,24.41,956600.0,13.8521,13.9261,13.8521,13.8806,956600.0
2006-12-07 09:50:00,24.41,24.43,24.33,24.34,773200.0,13.8806,13.8919,13.8351,13.8408,773200.0
2006-12-07 10:00:00,24.34,24.39,24.32,24.38,675200.0,13.8408,13.8692,13.8294,13.8635,675200.0
2006-12-07 10:10:00,24.38,24.38,24.27,24.35,662600.0,13.8635,13.8635,13.801,13.8465,662600.0
2006-12-07 10:20:00,24.35,24.4,24.32,24.35,460200.0,13.8465,13.8749,13.8294,13.8465,460200.0
2006-12-07 10:30:00,24.35,24.37,24.31,24.35,503600.0,13.8465,13.8578,13.8237,13.8465,503600.0
2006-12-07 10:40:00,24.35,24.37,24.3,24.36,381400.0,13.8465,13.8578,13.818,13.8521,381400.0
2006-12-07 10:50:00,24.36,24.4,24.3,24.36,472000.0,13.8521,13.8749,13.818,13.8521,472000.0
2006-12-07 11:00:00,24.36,24.36,24.35,24.36,288800.0,13.8521,13.8521,13.8465,13.8521,288800.0
2006-12-07 11:10:00,24.36,24.39,24.36,24.36,784600.0,13.8521,13.8692,13.8521,13.8521,784600.0
2006-12-07 11:20:00,24.36,24.38,24.28,24.29,535800.0,13.8521,13.8635,13.8066,13.8123,535800.0
2006-12-07 11:30:00,24.29,24.32,24.25,24.25,393800.0,13.8123,13.8294,13.7896,13.7896,393800.0
2006-12-07 11:40:00,24.25,24.32,24.25,24.32,258400.0,13.7896,13.8294,13.7896,13.8294,258400.0
2006-12-07 11:50:00,24.32,24.36,24.32,24.35,621800.0,13.8294,13.8521,13.8294,13.8465,621800.0
2006-12-07 12:00:00,24.35,24.36,24.32,24.34,380200.0,13.8465,13.8521,13.8294,13.8408,380200.0
2006-12-07 12:10:00,24.34,24.38,24.33,24.36,492800.0,13.8408,13.8635,13.8351,13.8521,492800.0
2006-12-07 12:20:00,24.36,24.39,24.36,24.38,209000.0,13.8521,13.8692,13.8521,13.8635,209000.0
2006-12-07 12:30:00,24.37,24.38,24.36,24.36,163400.0,13.8578,13.8635,13.8521,13.8521,163400.0
2006-12-07 12:40:00,24.36,24.38,24.36,24.36,130400.0,13.8521,13.8635,13.8521,13.8521,130400.0
2006-12-07 12:50:00,24.37,24.37,24.36,24.36,60600.0,13.8578,13.8578,13.8521,13.8521,60600.0
2006-12-07 13:00:00,24.36,24.39,24.36,24.39,204400.0,13.8521,13.8692,13.8521,13.8692,204400.0
2006-12-07 13:10:00,24.39,24.39,24.36,24.36,320200.0,13.8692,13.8692,13.8521,13.8521,320200.0
2006-12-07 13:20:00,24.36,24.38,24.36,24.38,194400.0,13.8521,13.8635,13.8521,13.8635,194400.0
2006-12-07 13:30:00,24.37,24.38,24.36,24.36,156400.0,13.8578,13.8635,13.8521,13.8521,156400.0
2006-12-07 13:40:00,24.36,24.38,24.36,24.36,331600.0,13.8521,13.8635,13.8521,13.8521,331600.0
2006-12-07 13:50:00,24.36,24.4,24.34,24.37,536800.0,13.8521,13.8749,13.8408,13.8578,536800.0
2006-12-07 14:00:00,24.37,24.38,24.36,24.37,314200.0,13.8578,13.8635,13.8521,13.8578,314200.0
2006-12-07 14:10:00,24.37,24.38,24.36,24.37,603800.0,13.8578,13.8635,13.8521,13.8578,603800.0
2006-12-07 14:20:00,24.37,24.38,24.36,24.37,171400.0,13.8578,13.8635,13.8521,13.8578,171400.0
2006-12-07 14:30:00,24.37,24.37,24.35,24.36,568800.0,13.8578,13.8578,13.8465,13.8521,568800.0
2006-12-07 14:40:00,24.36,24.37,24.36,24.36,294600.0,13.8521,13.8578,13.8521,13.8521,294600.0
2006-12-07 14:50:00,24.36,24.37,24.36,24.36,294400.0,13.8521,13.8578,13.8521,13.8521,294400.0
2006-12-07 15:00:00,24.36,24.36,24.36,24.36,439600.0,13.8521,13.8521,13.8521,13.8521,439600.0
2006-12-07 15:10:00,24.36,24.37,24.36,24.36,423200.0,13.8521,13.8578,13.8521,13.8521,423200.0
2006-12-07 15:20:00,24.36,24.36,24.36,24.36,367600.0,13.8521,13.8521,13.8521,13.8521,367600.0
2006-12-07 15:30:00,24.36,24.37,24.36,24.36,921000.0,13.8521,13.8578,13.8521,13.8521,921000.0
2006-12-07 15:40:00,24.36,24.38,24.36,24.37,1134200.0,13.8521,13.8635,13.8521,13.8578,1134200.0
2006-12-07 15:50:00,24.37,24.38,24.36,24.36,790000.0,13.8578,13.8635,13.8521,13.8521,790000.0
2006-12-08 09:30:00,24.39,24.47,24.35,24.39,652800.0,13.8692,13.9147,13.8465,13.8692,652800.0
2006-12-08 09:40:00,24.39,24.46,24.39,24.45,606800.0,13.8692,13.909,13.8692,13.9033,606800.0
2006-12-08 09:50:00,24.45,24.46,24.41,24.43,369000.0,13.9033,13.909,13.8806,13.8919,369000.0
2006-12-08 10:00:00,24.42,24.43,24.33,24.39,747600.0,13.8863,13.8919,13.8351,13.8692,747600.0
2006-12-08 10:10:00,24.39,24.45,24.39,24.45,503600.0,13.8692,13.9033,13.8692,13.9033,503600.0
2006-12-08 10:20:00,24.45,24.47,24.44,24.45,449600.0,13.9033,13.9147,13.8976,13.9033,449600.0
2006-12-08 10:30:00,24.45,24.47,24.45,24.47,380600.0,13.9033,13.9147,13.9033,13.9147,380600.0
2006-12-08 10:40:00,24.47,24.49,24.46,24.48,643400.0,13.9147,13.9261,13.909,13.9204,643400.0
2006-12-08 10:50:00,24.48,24.49,24.43,24.44,399600.0,13.9204,13.9261,13.8919,13.8976,399600.0
2006-12-08 11:00:00,24.43,24.46,24.42,24.43,625400.0,13.8919,13.909,13.8863,13.8919,625400.0
2006-12-08 11:10:00,24.43,24.48,24.41,24.45,893000.0,13.8919,13.9204,13.8806,13.9033,893000.0
2006-12-08 11:20:00,24.45,24.46,24.43,24.44,304800.0,13.9033,13.909,13.8919,13.8976,304800.0
2006-12-08 11:30:00,24.43,24.46,24.43,24.43,361800.0,13.8919,13.909,13.8919,13.8919,361800.0
2006-12-08 11:40:00,24.43,24.46,24.43,24.45,298600.0,13.8919,13.909,13.8919,13.9033,298600.0
2006-12-08 11:50:00,24.45,24.46,24.43,24.43,269400.0,13.9033,13.909,13.8919,13.8919,269400.0
2006-12-08 12:00:00,24.43,24.45,24.43,24.45,165200.0,13.8919,13.9033,13.8919,13.9033,165200.0
2006-12-08 12:10:00,24.45,24.45,24.43,24.43,275600.0,13.9033,13.9033,13.8919,13.8919,275600.0
2006-12-08 12:20:00,24.43,24.44,24.42,24.43,233600.0,13.8919,13.8976,13.8863,13.8919,233600.0
2006-12-08 12:30:00,24.43,24.43,24.42,24.43,302000.0,13.8919,13.8919,13.8863,13.8919,302000.0
2006-12-08 12:40:00,24.43,24.45,24.43,24.43,293200.0,13.8919,13.9033,13.8919,13.8919,293200.0
2006-12-08 12:50:00,24.43,24.45,24.42,24.45,438800.0,13.8919,13.9033,13.8863,13.9033,438800.0
2006-12-08 13:00:00,24.45,24.45,24.43,24.44,222600.0,13.9033,13.9033,13.8919,13.8976,222600.0
2006-12-08 13:10:00,24.44,24.44,24.43,24.43,82200.0,13.8976,13.8976,13.8919,13.8919,82200.0
2006-12-08 13:20:00,24.43,24.44,24.43,24.44,157600.0,13.8919,13.8976,13.8919,13.8976,157600.0
2006-12-08 13:30:00,24.43,24.44,24.43,24.43,137800.0,13.8919,13.8976,13.8919,13.8919,137800.0
2006-12-08 13:40:00,24.43,24.44,24.42,24.43,237000.0,13.8919,13.8976,13.8863,13.8919,237000.0
2006-12-08 13:50:00,24.43,24.43,24.43,24.43,214800.0,13.8919,13.8919,13.8919,13.8919,214800.0
2006-12-08 14:00:00,24.43,24.44,24.42,24.43,265400.0,13.8919,13.8976,13.8863,13.8919,265400.0
2006-12-08 14:10:00,24.43,24.44,24.43,24.43,184600.0,13.8919,13.8976,13.8919,13.8919,184600.0
2006-12-08 14:20:00,24.43,24.44,24.43,24.43,693200.0,13.8919,13.8976,13.8919,13.8919,693200.0
2006-12-08 14:30:00,24.43,24.47,24.43,24.46,580000.0,13.8919,13.9147,13.8919,13.909,580000.0
2006-12-08 14:40:00,24.46,24.48,24.45,24.46,248800.0,13.909,13.9204,13.9033,13.909,248800.0
2006-12-08 14:50:00,24.46,24.49,24.46,24.47,231200.0,13.909,13.9261,13.909,13.9147,231200.0
2006-12-08 15:00:00,24.47,24.48,24.45,24.48,356200.0,13.9147,13.9204,13.9033,13.9204,356200.0
2006-12-08 15:10:00,24.48,24.48,24.45,24.46,342000.0,13.9204,13.9204,13.9033,13.909,342000.0
2006-12-08 15:20:00,24.46,24.48,24.46,24.47,366000.0,13.909,13.9204,13.909,13.9147,366000.0
2006-12-08 15:30:00,24.47,24.48,24.46,24.48,551200.0,13.9147,13.9204,13.909,13.9204,551200.0
2006-12-08 15:40:00,24.48,24.48,24.44,24.45,612600.0,13.9204,13.9204,13.8976,13.9033,612600.0
2006-12-08 15:50:00,24.45,24.46,24.43,24.44,586200.0,13.9033,13.909,13.8919,13.8976,586200.0
2006-12-11 09:30:00,24.43,24.53,24.41,24.52,873200.0,13.8919,13.9488,13.8806,13.9431,873200.0
2006-12-11 09:40:00,24.52,24.57,24.5,24.57,346600.0,13.9431,13.9716,13.9317,13.9716,346600.0
2006-12-11 09:50:00,24.57,24.58,24.5,24.53,479600.0,13.9716,13.9772,13.9317,13.9488,479600.0
2006-12-11 10:00:00,24.54,24.54,24.5,24.52,367800.0,13.9545,13.9545,13.9317,13.9431,367800.0
2006-12-11 10:10:00,24.52,24.52,24.48,24.49,489800.0,13.9431,13.9431,13.9204,13.9261,489800.0
2006-12-11 10:20:00,24.49,24.49,24.43,24.45,440800.0,13.9261,13.9261,13.8919,13.9033,440800.0
2006-12-11 10:30:00,24.45,24.48,24.44,24.46,482200.0,13.9033,13.9204,13.8976,13.909,482200.0
2006-12-11 10:40:00,24.46,24.47,24.41,24.42,599200.0,13.909,13.9147,13.8806,13.8863,599200.0
2006-12-11 10:50:00,24.42,24.44,24.39,24.43,510800.0,13.8863,13.8976,13.8692,13.8919,510800.0
2006-12-11 11:00:00,24.44,24.46,24.43,24.43,387000.0,13.8976,13.909,13.8919,13.8919,387000.0
2006-12-11 11:10:00,24.43,24.44,24.42,24.42,340200.0,13.8919,13.8976,13.8863,13.8863,340200.0
2006-12-11 11:20:00,24.41,24.42,24.39,24.4,268600.0,13.8806,13.8863,13.8692,13.8749,268600.0
2006-12-11 11:30:00,24.4,24.4,24.38,24.38,436200.0,13.8749,13.8749,13.8635,13.8635,436200.0
2006-12-11 11:40:00,24.38,24.4,24.37,24.38,267000.0,13.8635,13.8749,13.8578,13.8635,267000.0
2006-12-11 11:50:00,24.38,24.41,24.38,24.39,251200.0,13.8635,13.8806,13.8635,13.8692,251200.0
2006-12-11 12:00:00,24.39,24.4,24.38,24.39,298200.0,13.8692,13.8749,13.8635,13.8692,298200.0
2006-12-11 12:10:00,24.39,24.39,24.33,24.34,573000.0,13.8692,13.8692,13.8351,13.8408,573000.0
2006-12-11 12:20:00,24.34,24.39,24.34,24.38,319800.0,13.8408,13.8692,13.8408,13.8635,319800.0
2006-12-11 12:30:00,24.38,24.4,24.38,24.38,231600.0,13.8635,13.8749,13.8635,13.8635,231600.0
2006-12-11 12:40:00,24.39,24.39,24.34,24.36,441800.0,13.8692,13.8692,13.8408,13.8521,441800.0
2006-12-11 12:50:00,24.36,24.37,24.35,24.36,222800.0,13.8521,13.8578,13.8465,13.8521,222800.0
2006-12-11 13:00:00,24.36,24.36,24.35,24.35,250200.0,13.8521,13.8521,13.8465,13.8465,250200.0
2006-12-11 13:10:00,24.35,24.39,24.34,24.36,596600.0,13.8465,13.8692,13.8408,13.8521,596600.0
2006-12-11 13:20:00,24.36,24.4,24.36,24.4,324000.0,13.8521,13.8749,13.8521,13.8749,324000.0
2006-12-11 13:30:00,24.4,24.4,24.38,24.38,370200.0,13.8749,13.8749,13.8635,13.8635,370200.0
2006-12-11 13:40:00,24.38,24.38,24.35,24.35,1153400.0,13.8635,13.8635,13.8465,13.8465,1153400.0
2006-12-11 13:50:00,24.35,24.36,24.34,24.36,191000.0,13.8465,13.8521,13.8408,13.8521,191000.0
2006-12-11 14:00:00,24.36,24.36,24.3,24.3,351400.0,13.8521,13.8521,13.818,13.818,351400.0
2006-12-11 14:10:00,24.3,24.33,24.29,24.32,451400.0,13.818,13.8351,13.8123,13.8294,451400.0
2006-12-11 14:20:00,24.32,24.34,24.32,24.34,249400.0,13.8294,13.8408,13.8294,13.8408,249400.0
2006-12-11 14:30:00,24.34,24.35,24.32,24.35,279800.0,13.8408,13.8465,13.8294,13.8465,279800.0
2006-12-11 14:40:00,24.35,24.36,24.33,24.34,404600.0,13.8465,13.8521,13.8351,13.8408,404600.0
2006-12-11 14:50:00,24.34,24.36,24.34,24.36,191600.0,13.8408,13.8521,13.8408,13.8521,191600.0
2006-12-11 15:00:00,24.36,24.38,24.36,24.38,468200.0,13.8521,13.8635,13.8521,13.8635,468200.0
2006-12-11 15:10:00,24.37,24.37,24.32,24.35,727600.0,13.8578,13.8578,13.8294,13.8465,727600.0
2006-12-11 15:20:00,24.35,24.36,24.33,24.34,792000.0,13.8465,13.8521,13.8351,13.8408,792000.0
2006-12-11 15:30:00,24.34,24.39,24.31,24.38,770800.0,13.8408,13.8692,13.8237,13.8635,770800.0
2006-12-11 15:40:00,24.37,24.41,24.37,24.38,748000.0,13.8578,13.8806,13.8578,13.8635,748000.0
2006-12-11 15:50:00,24.37,24.41,24.36,24.39,604800.0,13.8578,13.8806,13.8521,13.8692,604800.0
2006-12-12 09:30:00,24.38,24.45,24.35,24.44,499600.0,13.8635,13.9033,13.8465,13.8976,499600.0
2006-12-12 09:40:00,24.43,24.45,24.35,24.38,394400.0,13.8919,13.9033,13.8465,13.8635,394400.0
2006-12-12 09:50:00,24.38,24.45,24.38,24.44,267400.0,13.8635,13.9033,13.8635,13.8976,267400.0
2006-12-12 10:00:00,24.44,24.5,24.43,24.49,578200.0,13.8976,13.9317,13.8919,13.9261,578200.0
2006-12-12 10:10:00,24.49,24.53,24.47,24.52,640400.0,13.9261,13.9488,13.9147,13.9431,640400.0
2006-12-12 10:20:00,24.52,24.54,24.49,24.49,383000.0,13.9431,13.9545,13.9261,13.9261,383000.0
2006-12-12 10:30:00,24.49,24.53,24.48,24.51,411400.0,13.9261,13.9488,13.9204,13.9374,411400.0
2006-12-12 10:40:00,24.51,24.52,24.5,24.52,216000.0,13.9374,13.9431,13.9317,13.9431,216000.0
2006-12-12 10:50:00,24.51,24.52,24.5,24.51,229000.0,13.9374,13.9431,13.9317,13.9374,229000.0
2006-12-12 11:00:00,24.52,24.58,24.51,24.58,503400.0,13.9431,13.9772,13.9374,13.9772,503400.0
2006-12-12 11:10:00,24.58,24.58,24.53,24.54,317600.0,13.9772,13.9772,13.9488,13.9545,317600.0
2006-12-12 11:20:00,24.54,24.55,24.5,24.51,293800.0,13.9545,13.9602,13.9317,13.9374,293800.0
2006-12-12 11:30:00,24.51,24.55,24.51,24.55,273800.0,13.9374,13.9602,13.9374,13.9602,273800.0
2006-12-12 11:40:00,24.55,24.55,24.52,24.55,323000.0,13.9602,13.9602,13.9431,13.9602,323000.0
2006-12-12 11:50:00,24.55,24.55,24.51,24.52,282600.0,13.9602,13.9602,13.9374,13.9431,282600.0
2006-12-12 12:00:00,24.52,24.52,24.47,24.47,279200.0,13.9431,13.9431,13.9147,13.9147,279200.0
2006-12-12 12:10:00,24.47,24.48,24.42,24.47,524800.0,13.9147,13.9204,13.8863,13.9147,524800.0
2006-12-12 12:20:00,24.47,24.47,24.42,24.46,510200.0,13.9147,13.9147,13.8863,13.909,510200.0
2006-12-12 12:30:00,24.46,24.49,24.44,24.49,274800.0,13.909,13.9261,13.8976,13.9261,274800.0
2006-12-12 12:40:00,24.49,24.49,24.45,24.47,306600.0,13.9261,13.9261,13.9033,13.9147,306600.0
2006-12-12 12:50:00,24.47,24.47,24.45,24.46,149200.0,13.9147,13.9147,13.9033,13.909,149200.0
2006-12-12 13:00:00,24.46,24.49,24.46,24.48,165800.0,13.909,13.9261,13.909,13.9204,165800.0
2006-12-12 13:10:00,24.49,24.5,24.48,24.5,135400.0,13.9261,13.9317,13.9204,13.9317,135400.0
2006-12-12 13:20:00,24.5,24.51,24.5,24.5,153000.0,13.9317,13.9374,13.9317,13.9317,153000.0
2006-12-12 13:30:00,24.5,24.54,24.5,24.52,278600.0,13.9317,13.9545,13.9317,13.9431,278600.0
2006-12-12 13:40:00,24.52,24.52,24.5,24.5,249400.0,13.9431,13.9431,13.9317,13.9317,249400.0
2006-12-12 13:50:00,24.5,24.53,24.5,24.53,168600.0,13.9317,13.9488,13.9317,13.9488,168600.0
2006-12-12 14:00:00,24.52,24.53,24.49,24.5,251600.0,13.9431,13.9488,13.9261,13.9317,251600.0
2006-12-12 14:10:00,24.49,24.55,24.49,24.53,532800.0,13.9261,13.9602,13.9261,13.9488,532800.0
2006-12-12 14:20:00,24.53,24.56,24.52,24.52,439000.0,13.9488,13.9659,13.9431,13.9431,439000.0
2006-12-12 14:30:00,24.52,24.55,24.48,24.49,557600.0,13.9431,13.9602,13.9204,13.9261,557600.0
2006-12-12 14:40:00,24.49,24.5,24.49,24.5,301200.0,13.9261,13.9317,13.9261,13.9317,301200.0
2006-12-12 14:50:00,24.49,24.53,24.49,24.52,310400.0,13.9261,13.9488,13.9261,13.9431,310400.0
2006-12-12 15:00:00,24.52,24.54,24.5,24.52,387200.0,13.9431,13.9545,13.9317,13.9431,387200.0
2006-12-12 15:10:00,24.52,24.53,24.5,24.5,284000.0,13.9431,13.9488,13.9317,13.9317,284000.0
2006-12-12 15:20:00,24.5,24.51,24.46,24.47,368600.0,13.9317,13.9374,13.909,13.9147,368600.0
2006-12-12 15:30:00,24.47,24.51,24.45,24.49,632000.0,13.9147,13.9374,13.9033,13.9261,632000.0
2006-12-12 15:40:00,24.49,24.5,24.44,24.46,753000.0,13.9261,13.9317,13.8976,13.909,753000.0
2006-12-12 15:50:00,24.46,24.48,24.43,24.45,791200.0,13.909,13.9204,13.8919,13.9033,791200.0
2006-12-13 09:30:00,24.57,24.57,24.5,24.55,642200.0,13.9716,13.9716,13.9317,13.9602,642200.0
2006-12-13 09:40:00,24.54,24.55,24.52,24.54,463800.0,13.9545,13.9602,13.9431,13.9545,463800.0
2006-12-13 09:50:00,24.54,24.56,24.53,24.55,268200.0,13.9545,13.9659,13.9488,13.9602,268200.0
2006-12-13 10:00:00,24.55,24.55,24.51,24.51,413200.0,13.9602,13.9602,13.9374,13.9374,413200.0
2006-12-13 10:10:00,24.52,24.52,24.48,24.52,383000.0,13.9431,13.9431,13.9204,13.9431,383000.0
2006-12-13 10:20:00,24.52,24.53,24.5,24.51,281200.0,13.9431,13.9488,13.9317,13.9374,281200.0
2006-12-13 10:30:00,24.51,24.51,24.46,24.5,419000.0,13.9374,13.9374,13.909,13.9317,419000.0
2006-12-13 10:40:00,24.5,24.51,24.47,24.47,289400.0,13.9317,13.9374,13.9147,13.9147,289400.0
2006-12-13 10:50:00,24.47,24.48,24.43,24.48,455400.0,13.9147,13.9204,13.8919,13.9204,455400.0
2006-12-13 11:00:00,24.49,24.49,24.47,24.48,317600.0,13.9261,13.9261,13.9147,13.9204,317600.0
2006-12-13 11:10:00,24.48,24.49,24.45,24.47,239000.0,13.9204,13.9261,13.9033,13.9147,239000.0
2006-12-13 11:20:00,24.46,24.47,24.41,24.43,440200.0,13.909,13.9147,13.8806,13.8919,440200.0
2006-12-13 11:30:00,24.43,24.43,24.38,24.38,265000.0,13.8919,13.8919,13.8635,13.8635,265000.0
2006-12-13 11:40:00,24.38,24.39,24.38,24.39,284800.0,13.8635,13.8692,13.8635,13.8692,284800.0
2006-12-13 11:50:00,24.39,24.41,24.39,24.41,215000.0,13.8692,13.8806,13.8692,13.8806,215000.0
2006-12-13 12:00:00,24.41,24.41,24.39,24.39,234800.0,13.8806,13.8806,13.8692,13.8692,234800.0
2006-12-13 12:10:00,24.4,24.4,24.39,24.4,139000.0,13.8749,13.8749,13.8692,13.8749,139000.0
2006-12-13 12:20:00,24.4,24.41,24.4,24.4,84400.0,13.8749,13.8806,13.8749,13.8749,84400.0
2006-12-13 12:30:00,24.4,24.4,24.39,24.39,96000.0,13.8749,13.8749,13.8692,13.8692,96000.0
2006-12-13 12:40:00,24.4,24.4,24.39,24.39,106400.0,13.8749,13.8749,13.8692,13.8692,106400.0
2006-12-13 12:50:00,24.39,24.41,24.39,24.4,115000.0,13.8692,13.8806,13.8692,13.8749,115000.0
2006-12-13 13:00:00,24.4,24.43,24.4,24.43,168800.0,13.8749,13.8919,13.8749,13.8919,168800.0
2006-12-13 13:10:00,24.43,24.45,24.43,24.44,163600.0,13.8919,13.9033,13.8919,13.8976,163600.0
2006-12-13 13:20:00,24.43,24.45,24.43,24.43,225800.0,13.8919,13.9033,13.8919,13.8919,225800.0
2006-12-13 13:30:00,24.43,24.44,24.41,24.41,265400.0,13.8919,13.8976,13.8806,13.8806,265400.0
2006-12-13 13:40:00,24.41,24.42,24.39,24.42,195400.0,13.8806,13.8863,13.8692,13.8863,195400.0
2006-12-13 13:50:00,24.42,24.45,24.42,24.45,155600.0,13.8863,13.9033,13.8863,13.9033,155600.0
2006-12-13 14:00:00,24.45,24.47,24.44,24.44,321600.0,13.9033,13.9147,13.8976,13.8976,321600.0
2006-12-13 14:10:00,24.44,24.45,24.43,24.43,292600.0,13.8976,13.9033,13.8919,13.8919,292600.0
2006-12-13 14:20:00,24.43,24.43,24.4,24.4,297600.0,13.8919,13.8919,13.8749,13.8749,297600.0
2006-12-13 14:30:00,24.4,24.4,24.33,24.35,503800.0,13.8749,13.8749,13.8351,13.8465,503800.0
2006-12-13 14:40:00,24.34,24.36,24.34,24.35,502200.0,13.8408,13.8521,13.8408,13.8465,502200.0
2006-12-13 14:50:00,24.35,24.36,24.34,24.35,245200.0,13.8465,13.8521,13.8408,13.8465,245200.0
2006-12-13 15:00:00,24.35,24.42,24.35,24.41,312200.0,13.8465,13.8863,13.8465,13.8806,312200.0
2006-12-13 15:10:00,24.41,24.41,24.39,24.39,283800.0,13.8806,13.8806,13.8692,13.8692,283800.0
2006-12-13 15:20:00,24.4,24.42,24.39,24.41,366000.0,13.8749,13.8863,13.8692,13.8806,366000.0
2006-12-13 15:30:00,24.41,24.44,24.4,24.44,658400.0,13.8806,13.8976,13.8749,13.8976,658400.0
2006-12-13 15:40:00,24.44,24.45,24.43,24.43,461400.0,13.8976,13.9033,13.8919,13.8919,461400.0
2006-12-13 15:50:00,24.43,24.47,24.42,24.43,661000.0,13.8919,13.9147,13.8863,13.8919,661000.0
2006-12-14 09:30:00,24.45,24.47,24.36,24.45,644000.0,13.9033,13.9147,13.8521,13.9033,644000.0
2006-12-14 09:40:00,24.44,24.45,24.41,24.42,323800.0,13.8976,13.9033,13.8806,13.8863,323800.0
2006-12-14 09:50:00,24.41,24.48,24.41,24.47,422200.0,13.8806,13.9204,13.8806,13.9147,422200.0
2006-12-14 10:00:00,24.47,24.48,24.43,24.43,404600.0,13.9147,13.9204,13.8919,13.8919,404600.0
2006-12-14 10:10:00,24.43,24.45,24.42,24.44,589400.0,13.8919,13.9033,13.8863,13.8976,589400.0
2006-12-14 10:20:00,24.44,24.44,24.43,24.43,373000.0,13.8976,13.8976,13.8919,13.8919,373000.0
2006-12-14 10:30:00,24.43,24.48,24.43,24.47,647800.0,13.8919,13.9204,13.8919,13.9147,647800.0
2006-12-14 10:40:00,24.47,24.48,24.45,24.47,266400.0,13.9147,13.9204,13.9033,13.9147,266400.0
2006-12-14 10:50:00,24.47,24.48,24.43,24.43,395400.0,13.9147,13.9204,13.8919,13.8919,395400.0
2006-12-14 11:00:00,24.43,24.48,24.43,24.46,188400.0,13.8919,13.9204,13.8919,13.909,188400.0
2006-12-14 11:10:00,24.46,24.49,24.46,24.48,263800.0,13.909,13.9261,13.909,13.9204,263800.0
2006-12-14 11:20:00,24.48,24.48,24.45,24.45,194800.0,13.9204,13.9204,13.9033,13.9033,194800.0
2006-12-14 11:30:00,24.45,24.45,24.41,24.43,679600.0,13.9033,13.9033,13.8806,13.8919,679600.0
2006-12-14 11:40:00,24.43,24.45,24.42,24.43,136200.0,13.8919,13.9033,13.8863,13.8919,136200.0
2006-12-14 11:50:00,24.42,24.43,24.41,24.43,184400.0,13.8863,13.8919,13.8806,13.8919,184400.0
2006-12-14 12:00:00,24.43,24.43,24.42,24.42,140600.0,13.8919,13.8919,13.8863,13.8863,140600.0
2006-12-14 12:10:00,24.42,24.43,24.4,24.4,285400.0,13.8863,13.8919,13.8749,13.8749,285400.0
2006-12-14 12:20:00,24.4,24.42,24.39,24.42,175200.0,13.8749,13.8863,13.8692,13.8863,175200.0
2006-12-14 12:30:00,24.42,24.43,24.41,24.43,141600.0,13.8863,13.8919,13.8806,13.8919,141600.0
2006-12-14 12:40:00,24.43,24.44,24.43,24.43,89200.0,13.8919,13.8976,13.8919,13.8919,89200.0
2006-12-14 12:50:00,24.43,24.46,24.43,24.45,134200.0,13.8919,13.909,13.8919,13.9033,134200.0
2006-12-14 13:00:00,24.46,24.46,24.44,24.45,215800.0,13.909,13.909,13.8976,13.9033,215800.0
2006-12-14 13:10:00,24.45,24.47,24.45,24.46,150000.0,13.9033,13.9147,13.9033,13.909,150000.0
2006-12-14 13:20:00,24.46,24.46,24.43,24.43,148600.0,13.909,13.909,13.8919,13.8919,148600.0
2006-12-14 13:30:00,24.43,24.47,24.43,24.45,190600.0,13.8919,13.9147,13.8919,13.9033,190600.0
2006-12-14 13:40:00,24.45,24.46,24.44,24.45,166000.0,13.9033,13.909,13.8976,13.9033,166000.0
2006-12-14 13:50:00,24.46,24.49,24.45,24.47,368000.0,13.909,13.9261,13.9033,13.9147,368000.0
2006-12-14 14:00:00,24.47,24.5,24.47,24.49,293400.0,13.9147,13.9317,13.9147,13.9261,293400.0
2006-12-14 14:10:00,24.49,24.49,24.47,24.47,310800.0,13.9261,13.9261,13.9147,13.9147,310800.0
2006-12-14 14:20:00,24.47,24.48,24.47,24.48,112200.0,13.9147,13.9204,13.9147,13.9204,112200.0
2006-12-14 14:30:00,24.48,24.5,24.47,24.48,345400.0,13.9204,13.9317,13.9147,13.9204,345400.0
2006-12-14 14:40:00,24.48,24.51,24.48,24.5,357200.0,13.9204,13.9374,13.9204,13.9317,357200.0
2006-12-14 14:50:00,24.5,24.54,24.5,24.54,294200.0,13.9317,13.9545,13.9317,13.9545,294200.0
2006-12-14 15:00:00,24.54,24.55,24.52,24.54,486400.0,13.9545,13.9602,13.9431,13.9545,486400.0
2006-12-14 15:10:00,24.54,24.59,24.54,24.58,728600.0,13.9545,13.9829,13.9545,13.9772,728600.0
2006-12-14 15:20:00,24.58,24.59,24.52,24.52,878400.0,13.9772,13.9829,13.9431,13.9431,878400.0
2006-12-14 15:30:00,24.52,24.54,24.5,24.5,862800.0,13.9431,13.9545,13.9317,13.9317,862800.0
2006-12-14 15:40:00,24.5,24.53,24.49,24.5,632400.0,13.9317,13.9488,13.9261,13.9317,632400.0
2006-12-14 15:50:00,24.5,24.51,24.49,24.49,602400.0,13.9317,13.9374,13.9261,13.9261,602400.0
2006-12-15 09:30:00,24.5,24.57,24.19,24.52,5316600.0,13.9317,13.9716,13.7555,13.9431,5316600.0
2006-12-15 09:40:00,24.52,24.53,24.5,24.52,456000.0,13.9431,13.9488,13.9317,13.9431,456000.0
2006-12-15 09:50:00,24.52,24.55,24.5,24.53,383000.0,13.9431,13.9602,13.9317,13.9488,383000.0
2006-12-15 10:00:00,24.54,24.67,24.53,24.67,704200.0,13.9545,14.0284,13.9488,14.0284,704200.0
2006-12-15 10:10:00,24.67,24.68,24.6,24.6,675200.0,14.0284,14.0341,13.9886,13.9886,675200.0
2006-12-15 10:20:00,24.6,24.62,24.58,24.59,1163800.0,13.9886,14.0,13.9772,13.9829,1163800.0
2006-12-15 10:30:00,24.59,24.61,24.58,24.6,383800.0,13.9829,13.9943,13.9772,13.9886,383800.0
2006-12-15 10:40:00,24.6,24.61,24.52,24.53,573800.0,13.9886,13.9943,13.9431,13.9488,573800.0
2006-12-15 10:50:00,24.53,24.59,24.52,24.58,466400.0,13.9488,13.9829,13.9431,13.9772,466400.0
2006-12-15 11:00:00,24.58,24.59,24.57,24.58,256200.0,13.9772,13.9829,13.9716,13.9772,256200.0
2006-12-15 11:10:00,24.58,24.59,24.55,24.55,221400.0,13.9772,13.9829,13.9602,13.9602,221400.0
2006-12-15 11:20:00,24.55,24.57,24.53,24.53,407400.0,13.9602,13.9716,13.9488,13.9488,407400.0
2006-12-15 11:30:00,24.53,24.56,24.5,24.55,386800.0,13.9488,13.9659,13.9317,13.9602,386800.0
2006-12-15 11:40:00,24.55,24.55,24.53,24.53,96800.0,13.9602,13.9602,13.9488,13.9488,96800.0
2006-12-15 11:50:00,24.53,24.53,24.53,24.53,129200.0,13.9488,13.9488,13.9488,13.9488,129200.0
2006-12-15 12:00:00,24.53,24.53,24.53,24.53,256600.0,13.9488,13.9488,13.9488,13.9488,256600.0
2006-12-15 12:10:00,24.53,24.53,24.52,24.52,455000.0,13.9488,13.9488,13.9431,13.9431,455000.0
2006-12-15 12:20:00,24.52,24.53,24.5,24.53,361400.0,13.9431,13.9488,13.9317,13.9488,361400.0
2006-12-15 12:30:00,24.53,24.53,24.52,24.53,135200.0,13.9488,13.9488,13.9431,13.9488,135200.0
2006-12-15 12:40:00,24.54,24.56,24.52,24.53,227600.0,13.9545,13.9659,13.9431,13.9488,227600.0
2006-12-15 12:50:00,24.53,24.56,24.52,24.55,399800.0,13.9488,13.9659,13.9431,13.9602,399800.0
2006-12-15 13:00:00,24.55,24.56,24.54,24.54,209600.0,13.9602,13.9659,13.9545,13.9545,209600.0
2006-12-15 13:10:00,24.54,24.55,24.53,24.53,393600.0,13.9545,13.9602,13.9488,13.9488,393600.0
2006-12-15 13:20:00,24.53,24.53,24.51,24.51,167600.0,13.9488,13.9488,13.9374,13.9374,167600.0
2006-12-15 13:30:00,24.51,24.52,24.47,24.47,410600.0,13.9374,13.9431,13.9147,13.9147,410600.0
2006-12-15 13:40:00,24.47,24.51,24.47,24.5,204200.0,13.9147,13.9374,13.9147,13.9317,204200.0
2006-12-15 13:50:00,24.51,24.52,24.5,24.51,201600.0,13.9374,13.9431,13.9317,13.9374,201600.0
2006-12-15 14:00:00,24.51,24.54,24.51,24.53,206600.0,13.9374,13.9545,13.9374,13.9488,206600.0
2006-12-15 14:10:00,24.53,24.54,24.51,24.52,254800.0,13.9488,13.9545,13.9374,13.9431,254800.0
2006-12-15 14:20:00,24.51,24.54,24.51,24.53,147600.0,13.9374,13.9545,13.9374,13.9488,147600.0
2006-12-15 14:30:00,24.53,24.55,24.51,24.53,413400.0,13.9488,13.9602,13.9374,13.9488,413400.0
2006-12-15 14:40:00,24.53,24.53,24.53,24.53,193400.0,13.9488,13.9488,13.9488,13.9488,193400.0
2006-12-15 14:50:00,24.53,24.53,24.52,24.52,220400.0,13.9488,13.9488,13.9431,13.9431,220400.0
2006-12-15 15:00:00,24.52,24.55,24.52,24.54,281000.0,13.9431,13.9602,13.9431,13.9545,281000.0
2006-12-15 15:10:00,24.54,24.55,24.53,24.53,516800.0,13.9545,13.9602,13.9488,13.9488,516800.0
2006-12-15 15:20:00,24.53,24.56,24.53,24.54,648000.0,13.9488,13.9659,13.9488,13.9545,648000.0
2006-12-15 15:30:00,24.53,24.54,24.5,24.5,802800.0,13.9488,13.9545,13.9317,13.9317,802800.0
2006-12-15 15:40:00,24.51,24.51,24.47,24.49,720800.0,13.9374,13.9374,13.9147,13.9261,720800.0
2006-12-15 15:50:00,24.49,24.49,24.45,24.46,1103400.0,13.9261,13.9261,13.9033,13.909,1103400.0
2006-12-18 09:30:00,24.43,24.55,24.41,24.46,652000.0,13.8919,13.9602,13.8806,13.909,652000.0
2006-12-18 09:40:00,24.46,24.5,24.46,24.48,191000.0,13.909,13.9317,13.909,13.9204,191000.0
2006-12-18 09:50:00,24.48,24.49,24.47,24.48,149800.0,13.9204,13.9261,13.9147,13.9204,149800.0
2006-12-18 10:00:00,24.47,24.53,24.47,24.48,368200.0,13.9147,13.9488,13.9147,13.9204,368200.0
2006-12-18 10:10:00,24.48,24.49,24.47,24.49,319200.0,13.9204,13.9261,13.9147,13.9261,319200.0
2006-12-18 10:20:00,24.48,24.49,24.46,24.47,322400.0,13.9204,13.9261,13.909,13.9147,322400.0
2006-12-18 10:30:00,24.47,24.49,24.44,24.46,419600.0,13.9147,13.9261,13.8976,13.909,419600.0
2006-12-18 10:40:00,24.46,24.47,24.44,24.45,171400.0,13.909,13.9147,13.8976,13.9033,171400.0
2006-12-18 10:50:00,24.45,24.5,24.44,24.49,197000.0,13.9033,13.9317,13.8976,13.9261,197000.0
2006-12-18 11:00:00,24.49,24.5,24.47,24.5,251200.0,13.9261,13.9317,13.9147,13.9317,251200.0
2006-12-18 11:10:00,24.5,24.52,24.5,24.5,200800.0,13.9317,13.9431,13.9317,13.9317,200800.0
2006-12-18 11:20:00,24.5,24.54,24.5,24.53,253800.0,13.9317,13.9545,13.9317,13.9488,253800.0
2006-12-18 11:30:00,24.53,24.53,24.5,24.5,308200.0,13.9488,13.9488,13.9317,13.9317,308200.0
2006-12-18 11:40:00,24.5,24.5,24.48,24.49,156400.0,13.9317,13.9317,13.9204,13.9261,156400.0
2006-12-18 11:50:00,24.49,24.5,24.48,24.48,146000.0,13.9261,13.9317,13.9204,13.9204,146000.0
2006-12-18 12:00:00,24.48,24.5,24.48,24.49,156800.0,13.9204,13.9317,13.9204,13.9261,156800.0
2006-12-18 12:10:00,24.48,24.5,24.47,24.5,191000.0,13.9204,13.9317,13.9147,13.9317,191000.0
2006-12-18 12:20:00,24.5,24.51,24.48,24.49,172000.0,13.9317,13.9374,13.9204,13.9261,172000.0
2006-12-18 12:30:00,24.49,24.5,24.48,24.49,150800.0,13.9261,13.9317,13.9204,13.9261,150800.0
2006-12-18 12:40:00,24.49,24.5,24.49,24.49,89600.0,13.9261,13.9317,13.9261,13.9261,89600.0
2006-12-18 12:50:00,24.49,24.5,24.48,24.48,177400.0,13.9261,13.9317,13.9204,13.9204,177400.0
2006-12-18 13:00:00,24.48,24.5,24.46,24.49,162600.0,13.9204,13.9317,13.909,13.9261,162600.0
2006-12-18 13:10:00,24.49,24.5,24.49,24.5,156600.0,13.9261,13.9317,13.9261,13.9317,156600.0
2006-12-18 13:20:00,24.5,24.5,24.47,24.48,191600.0,13.9317,13.9317,13.9147,13.9204,191600.0
2006-12-18 13:30:00,24.48,24.48,24.47,24.48,75800.0,13.9204,13.9204,13.9147,13.9204,75800.0
2006-12-18 13:40:00,24.48,24.5,24.47,24.48,144200.0,13.9204,13.9317,13.9147,13.9204,144200.0
2006-12-18 13:50:00,24.48,24.49,24.48,24.48,75400.0,13.9204,13.9261,13.9204,13.9204,75400.0
2006-12-18 14:00:00,24.48,24.5,24.48,24.49,204400.0,13.9204,13.9317,13.9204,13.9261,204400.0
2006-12-18 14:10:00,24.49,24.49,24.46,24.47,153200.0,13.9261,13.9261,13.909,13.9147,153200.0
2006-12-18 14:20:00,24.46,24.48,24.46,24.46,170200.0,13.909,13.9204,13.909,13.909,170200.0
2006-12-18 14:30:00,24.46,24.46,24.43,24.46,207200.0,13.909,13.909,13.8919,13.909,207200.0
2006-12-18 14:40:00,24.46,24.46,24.43,24.45,216400.0,13.909,13.909,13.8919,13.9033,216400.0
2006-12-18 14:50:00,24.44,24.46,24.44,24.45,129400.0,13.8976,13.909,13.8976,13.9033,129400.0
2006-12-18 15:00:00,24.44,24.45,24.43,24.44,195200.0,13.8976,13.9033,13.8919,13.8976,195200.0
2006-12-18 15:10:00,24.45,24.45,24.42,24.42,312800.0,13.9033,13.9033,13.8863,13.8863,312800.0
2006-12-18 15:20:00,24.42,24.46,24.42,24.45,468400.0,13.8863,13.909,13.8863,13.9033,468400.0
2006-12-18 15:30:00,24.45,24.48,24.43,24.45,512600.0,13.9033,13.9204,13.8919,13.9033,512600.0
2006-12-18 15:40:00,24.45,24.46,24.43,24.43,353000.0,13.9033,13.909,13.8919,13.8919,353000.0
2006-12-18 15:50:00,24.43,24.47,24.42,24.46,592200.0,13.8919,13.9147,13.8863,13.909,592200.0
2006-12-19 09:30:00,24.34,24.43,24.2,24.4,729800.0,13.8408,13.8919,13.7612,13.8749,729800.0
2006-12-19 09:40:00,24.4,24.43,24.4,24.41,429000.0,13.8749,13.8919,13.8749,13.8806,429000.0
2006-12-19 09:50:00,24.41,24.41,24.35,24.37,407800.0,13.8806,13.8806,13.8465,13.8578,407800.0
2006-12-19 10:00:00,24.36,24.38,24.36,24.37,173000.0,13.8521,13.8635,13.8521,13.8578,173000.0
2006-12-19 10:10:00,24.36,24.38,24.36,24.36,345000.0,13.8521,13.8635,13.8521,13.8521,345000.0
2006-12-19 10:20:00,24.36,24.38,24.35,24.36,256000.0,13.8521,13.8635,13.8465,13.8521,256000.0
2006-12-19 10:30:00,24.36,24.37,24.34,24.36,287200.0,13.8521,13.8578,13.8408,13.8521,287200.0
2006-12-19 10:40:00,24.35,24.36,24.35,24.36,105600.0,13.8465,13.8521,13.8465,13.8521,105600.0
2006-12-19 10:50:00,24.36,24.36,24.31,24.32,745800.0,13.8521,13.8521,13.8237,13.8294,745800.0
2006-12-19 11:00:00,24.32,24.34,24.31,24.34,455600.0,13.8294,13.8408,13.8237,13.8408,455600.0
2006-12-19 11:10:00,24.34,24.35,24.33,24.34,234800.0,13.8408,13.8465,13.8351,13.8408,234800.0
2006-12-19 11:20:00,24.34,24.34,24.33,24.33,192400.0,13.8408,13.8408,13.8351,13.8351,192400.0
2006-12-19 11:30:00,24.34,24.34,24.33,24.33,156000.0,13.8408,13.8408,13.8351,13.8351,156000.0
2006-12-19 11:40:00,24.33,24.34,24.32,24.33,211000.0,13.8351,13.8408,13.8294,13.8351,211000.0
2006-12-19 11:50:00,24.33,24.33,24.3,24.3,128800.0,13.8351,13.8351,13.818,13.818,128800.0
2006-12-19 12:00:00,24.31,24.33,24.29,24.29,246800.0,13.8237,13.8351,13.8123,13.8123,246800.0
2006-12-19 12:10:00,24.29,24.3,24.25,24.26,277400.0,13.8123,13.818,13.7896,13.7953,277400.0
2006-12-19 12:20:00,24.26,24.28,24.25,24.27,269200.0,13.7953,13.8066,13.7896,13.801,269200.0
2006-12-19 12:30:00,24.27,24.32,24.26,24.28,218200.0,13.801,13.8294,13.7953,13.8066,218200.0
2006-12-19 12:40:00,24.28,24.29,24.28,24.28,95400.0,13.8066,13.8123,13.8066,13.8066,95400.0
2006-12-19 12:50:00,24.28,24.3,24.27,24.3,201800.0,13.8066,13.818,13.801,13.818,201800.0
2006-12-19 13:00:00,24.29,24.3,24.28,24.28,127800.0,13.8123,13.818,13.8066,13.8066,127800.0
2006-12-19 13:10:00,24.28,24.29,24.27,24.28,175000.0,13.8066,13.8123,13.801,13.8066,175000.0
2006-12-19 13:20:00,24.28,24.28,24.25,24.25,106400.0,13.8066,13.8066,13.7896,13.7896,106400.0
2006-12-19 13:30:00,24.25,24.26,24.24,24.24,229600.0,13.7896,13.7953,13.7839,13.7839,229600.0
2006-12-19 13:40:00,24.24,24.29,24.24,24.27,264400.0,13.7839,13.8123,13.7839,13.801,264400.0
2006-12-19 13:50:00,24.27,24.29,24.27,24.29,129400.0,13.801,13.8123,13.801,13.8123,129400.0
2006-12-19 14:00:00,24.28,24.34,24.28,24.32,321200.0,13.8066,13.8408,13.8066,13.8294,321200.0
2006-12-19 14:10:00,24.32,24.33,24.32,24.33,522600.0,13.8294,13.8351,13.8294,13.8351,522600.0
2006-12-19 14:20:00,24.33,24.34,24.32,24.33,511400.0,13.8351,13.8408,13.8294,13.8351,511400.0
2006-12-19 14:30:00,24.33,24.37,24.33,24.33,370400.0,13.8351,13.8578,13.8351,13.8351,370400.0
2006-12-19 14:40:00,24.33,24.34,24.32,24.33,515400.0,13.8351,13.8408,13.8294,13.8351,515400.0
2006-12-19 14:50:00,24.33,24.35,24.33,24.34,318800.0,13.8351,13.8465,13.8351,13.8408,318800.0
2006-12-19 15:00:00,24.34,24.35,24.33,24.35,199600.0,13.8408,13.8465,13.8351,13.8465,199600.0
2006-12-19 15:10:00,24.35,24.37,24.35,24.35,224600.0,13.8465,13.8578,13.8465,13.8465,224600.0
2006-12-19 15:20:00,24.35,24.36,24.34,24.35,404400.0,13.8465,13.8521,13.8408,13.8465,404400.0
2006-12-19 15:30:00,24.35,24.35,24.33,24.35,479000.0,13.8465,13.8465,13.8351,13.8465,479000.0
2006-12-19 15:40:00,24.35,24.36,24.34,24.35,863000.0,13.8465,13.8521,13.8408,13.8465,863000.0
2006-12-19 15:50:00,24.34,24.38,24.34,24.38,824600.0,13.8408,13.8635,13.8408,13.8635,824600.0
2006-12-20 09:30:00,24.36,24.39,24.32,24.38,645400.0,13.8521,13.8692,13.8294,13.8635,645400.0
2006-12-20 09:40:00,24.39,24.41,24.38,24.38,411000.0,13.8692,13.8806,13.8635,13.8635,411000.0
2006-12-20 09:50:00,24.39,24.39,24.36,24.38,458000.0,13.8692,13.8692,13.8521,13.8635,458000.0
2006-12-20 10:00:00,24.38,24.4,24.37,24.38,753400.0,13.8635,13.8749,13.8578,13.8635,753400.0
2006-12-20 10:10:00,24.38,24.4,24.37,24.38,359800.0,13.8635,13.8749,13.8578,13.8635,359800.0
2006-12-20 10:20:00,24.38,24.39,24.37,24.38,360200.0,13.8635,13.8692,13.8578,13.8635,360200.0
2006-12-20 10:30:00,24.38,24.39,24.38,24.38,256800.0,13.8635,13.8692,13.8635,13.8635,256800.0
2006-12-20 10:40:00,24.38,24.39,24.38,24.38,380200.0,13.8635,13.8692,13.8635,13.8635,380200.0
2006-12-20 10:50:00,24.38,24.4,24.38,24.39,409800.0,13.8635,13.8749,13.8635,13.8692,409800.0
2006-12-20 11:00:00,24.39,24.39,24.37,24.39,287400.0,13.8692,13.8692,13.8578,13.8692,287400.0
2006-12-20 11:10:00,24.38,24.39,24.38,24.38,194800.0,13.8635,13.8692,13.8635,13.8635,194800.0
2006-12-20 11:20:00,24.38,24.38,24.37,24.38,245600.0,13.8635,13.8635,13.8578,13.8635,245600.0
2006-12-20 11:30:00,24.38,24.39,24.37,24.38,160600.0,13.8635,13.8692,13.8578,13.8635,160600.0
2006-12-20 11:40:00,24.38,24.38,24.38,24.38,168000.0,13.8635,13.8635,13.8635,13.8635,168000.0
2006-12-20 11:50:00,24.38,24.39,24.38,24.38,216200.0,13.8635,13.8692,13.8635,13.8635,216200.0
2006-12-20 12:00:00,24.38,24.39,24.38,24.39,147400.0,13.8635,13.8692,13.8635,13.8692,147400.0
2006-12-20 12:10:00,24.39,24.39,24.38,24.38,85400.0,13.8692,13.8692,13.8635,13.8635,85400.0
2006-12-20 12:20:00,24.38,24.39,24.38,24.39,103400.0,13.8635,13.8692,13.8635,13.8692,103400.0
2006-12-20 12:30:00,24.39,24.39,24.38,24.38,99200.0,13.8692,13.8692,13.8635,13.8635,99200.0
2006-12-20 12:40:00,24.38,24.39,24.38,24.38,135400.0,13.8635,13.8692,13.8635,13.8635,135400.0
2006-12-20 12:50:00,24.38,24.39,24.38,24.38,243600.0,13.8635,13.8692,13.8635,13.8635,243600.0
2006-12-20 13:00:00,24.38,24.39,24.38,24.38,81200.0,13.8635,13.8692,13.8635,13.8635,81200.0
2006-12-20 13:10:00,24.38,24.39,24.35,24.38,204600.0,13.8635,13.8692,13.8465,13.8635,204600.0
2006-12-20 13:20:00,24.38,24.39,24.38,24.39,266600.0,13.8635,13.8692,13.8635,13.8692,266600.0
2006-12-20 13:30:00,24.38,24.39,24.36,24.37,495200.0,13.8635,13.8692,13.8521,13.8578,495200.0
2006-12-20 13:40:00,24.37,24.39,24.37,24.38,145000.0,13.8578,13.8692,13.8578,13.8635,145000.0
2006-12-20 13:50:00,24.38,24.4,24.38,24.38,293800.0,13.8635,13.8749,13.8635,13.8635,293800.0
2006-12-20 14:00:00,24.38,24.38,24.37,24.38,256200.0,13.8635,13.8635,13.8578,13.8635,256200.0
2006-12-20 14:10:00,24.38,24.38,24.38,24.38,170600.0,13.8635,13.8635,13.8635,13.8635,170600.0
2006-12-20 14:20:00,24.38,24.39,24.36,24.38,331000.0,13.8635,13.8692,13.8521,13.8635,331000.0
2006-12-20 14:30:00,24.38,24.38,24.38,24.38,226400.0,13.8635,13.8635,13.8635,13.8635,226400.0
2006-12-20 14:40:00,24.38,24.39,24.38,24.38,198800.0,13.8635,13.8692,13.8635,13.8635,198800.0
2006-12-20 14:50:00,24.38,24.4,24.38,24.39,364000.0,13.8635,13.8749,13.8635,13.8692,364000.0
2006-12-20 15:00:00,24.39,24.4,24.39,24.39,192600.0,13.8692,13.8749,13.8692,13.8692,192600.0
2006-12-20 15:10:00,24.4,24.41,24.39,24.4,355200.0,13.8749,13.8806,13.8692,13.8749,355200.0
2006-12-20 15:20:00,24.4,24.41,24.39,24.39,307000.0,13.8749,13.8806,13.8692,13.8692,307000.0
2006-12-20 15:30:00,24.4,24.4,24.38,24.38,184400.0,13.8749,13.8749,13.8635,13.8635,184400.0
2006-12-20 15:40:00,24.39,24.39,24.38,24.38,558400.0,13.8692,13.8692,13.8635,13.8635,558400.0
2006-12-20 15:50:00,24.38,24.39,24.36,24.38,490800.0,13.8635,13.8692,13.8521,13.8635,490800.0
2006-12-21 09:30:00,24.38,24.42,24.36,24.41,398000.0,13.8635,13.8863,13.8521,13.8806,398000.0
2006-12-21 09:40:00,24.42,24.43,24.39,24.39,274400.0,13.8863,13.8919,13.8692,13.8692,274400.0
2006-12-21 09:50:00,24.39,24.42,24.39,24.4,234000.0,13.8692,13.8863,13.8692,13.8749,234000.0
2006-12-21 10:00:00,24.4,24.4,24.36,24.38,468400.0,13.8749,13.8749,13.8521,13.8635,468400.0
2006-12-21 10:10:00,24.39,24.4,24.38,24.39,135200.0,13.8692,13.8749,13.8635,13.8692,135200.0
2006-12-21 10:20:00,24.39,24.41,24.38,24.4,342000.0,13.8692,13.8806,13.8635,13.8749,342000.0
2006-12-21 10:30:00,24.4,24.41,24.38,24.39,377400.0,13.8749,13.8806,13.8635,13.8692,377400.0
2006-12-21 10:40:00,24.39,24.4,24.39,24.39,149200.0,13.8692,13.8749,13.8692,13.8692,149200.0
2006-12-21 10:50:00,24.39,24.4,24.38,24.4,387200.0,13.8692,13.8749,13.8635,13.8749,387200.0
2006-12-21 11:00:00,24.39,24.41,24.39,24.4,155000.0,13.8692,13.8806,13.8692,13.8749,155000.0
2006-12-21 11:10:00,24.4,24.42,24.39,24.42,237200.0,13.8749,13.8863,13.8692,13.8863,237200.0
2006-12-21 11:20:00,24.42,24.43,24.4,24.42,645200.0,13.8863,13.8919,13.8749,13.8863,645200.0
2006-12-21 11:30:00,24.42,24.43,24.41,24.42,406200.0,13.8863,13.8919,13.8806,13.8863,406200.0
2006-12-21 11:40:00,24.42,24.42,24.4,24.4,190200.0,13.8863,13.8863,13.8749,13.8749,190200.0
2006-12-21 11:50:00,24.4,24.41,24.39,24.4,232000.0,13.8749,13.8806,13.8692,13.8749,232000.0
2006-12-21 12:00:00,24.4,24.42,24.4,24.41,371400.0,13.8749,13.8863,13.8749,13.8806,371400.0
2006-12-21 12:10:00,24.41,24.42,24.4,24.4,304200.0,13.8806,13.8863,13.8749,13.8749,304200.0
2006-12-21 12:20:00,24.4,24.41,24.4,24.41,146800.0,13.8749,13.8806,13.8749,13.8806,146800.0
2006-12-21 12:30:00,24.41,24.41,24.38,24.4,458600.0,13.8806,13.8806,13.8635,13.8749,458600.0
2006-12-21 12:40:00,24.41,24.41,24.4,24.41,224200.0,13.8806,13.8806,13.8749,13.8806,224200.0
2006-12-21 12:50:00,24.4,24.41,24.4,24.4,226400.0,13.8749,13.8806,13.8749,13.8749,226400.0
2006-12-21 13:00:00,24.4,24.41,24.39,24.41,459200.0,13.8749,13.8806,13.8692,13.8806,459200.0
2006-12-21 13:10:00,24.41,24.42,24.4,24.4,288000.0,13.8806,13.8863,13.8749,13.8749,288000.0
2006-12-21 13:20:00,24.4,24.41,24.4,24.4,183400.0,13.8749,13.8806,13.8749,13.8749,183400.0
2006-12-21 13:30:00,24.41,24.42,24.4,24.41,252200.0,13.8806,13.8863,13.8749,13.8806,252200.0
2006-12-21 13:40:00,24.41,24.41,24.4,24.4,150400.0,13.8806,13.8806,13.8749,13.8749,150400.0
2006-12-21 13:50:00,24.4,24.41,24.4,24.4,330200.0,13.8749,13.8806,13.8749,13.8749,330200.0
2006-12-21 14:00:00,24.4,24.41,24.4,24.4,606600.0,13.8749,13.8806,13.8749,13.8749,606600.0
2006-12-21 14:10:00,24.4,24.4,24.37,24.39,314200.0,13.8749,13.8749,13.8578,13.8692,314200.0
2006-12-21 14:20:00,24.39,24.4,24.38,24.38,259400.0,13.8692,13.8749,13.8635,13.8635,259400.0
2006-12-21 14:30:00,24.38,24.39,24.38,24.38,213800.0,13.8635,13.8692,13.8635,13.8635,213800.0
2006-12-21 14:40:00,24.38,24.39,24.36,24.36,541600.0,13.8635,13.8692,13.8521,13.8521,541600.0
2006-12-21 14:50:00,24.36,24.37,24.34,24.35,525800.0,13.8521,13.8578,13.8408,13.8465,525800.0
2006-12-21 15:00:00,24.35,24.35,24.33,24.33,440600.0,13.8465,13.8465,13.8351,13.8351,440600.0
2006-12-21 15:10:00,24.33,24.38,24.33,24.34,392400.0,13.8351,13.8635,13.8351,13.8408,392400.0
2006-12-21 15:20:00,24.33,24.35,24.33,24.35,189800.0,13.8351,13.8465,13.8351,13.8465,189800.0
2006-12-21 15:30:00,24.35,24.36,24.33,24.35,185800.0,13.8465,13.8521,13.8351,13.8465,185800.0
2006-12-21 15:40:00,24.35,24.36,24.34,24.35,261600.0,13.8465,13.8521,13.8408,13.8465,261600.0
2006-12-21 15:50:00,24.35,24.35,24.32,24.35,462400.0,13.8465,13.8465,13.8294,13.8465,462400.0
2006-12-22 09:30:00,24.36,24.4,24.32,24.32,270200.0,13.8521,13.8749,13.8294,13.8294,270200.0
2006-12-22 09:40:00,24.32,24.32,24.2,24.25,346200.0,13.8294,13.8294,13.7612,13.7896,346200.0
2006-12-22 09:50:00,24.26,24.28,24.21,24.24,280600.0,13.7953,13.8066,13.7668,13.7839,280600.0
2006-12-22 10:00:00,24.24,24.25,24.2,24.22,214200.0,13.7839,13.7896,13.7612,13.7725,214200.0
2006-12-22 10:10:00,24.22,24.25,24.19,24.24,219200.0,13.7725,13.7896,13.7555,13.7839,219200.0
2006-12-22 10:20:00,24.24,24.25,24.22,24.23,265800.0,13.7839,13.7896,13.7725,13.7782,265800.0
2006-12-22 10:30:00,24.23,24.24,24.21,24.22,311800.0,13.7782,13.7839,13.7668,13.7725,311800.0
2006-12-22 10:40:00,24.22,24.24,24.22,24.22,204400.0,13.7725,13.7839,13.7725,13.7725,204400.0
2006-12-22 10:50:00,24.22,24.22,24.18,24.19,181400.0,13.7725,13.7725,13.7498,13.7555,181400.0
2006-12-22 11:00:00,24.19,24.22,24.19,24.21,94000.0,13.7555,13.7725,13.7555,13.7668,94000.0
2006-12-22 11:10:00,24.21,24.21,24.16,24.18,308000.0,13.7668,13.7668,13.7384,13.7498,308000.0
2006-12-22 11:20:00,24.18,24.19,24.16,24.18,237000.0,13.7498,13.7555,13.7384,13.7498,237000.0
2006-12-22 11:30:00,24.18,24.21,24.17,24.21,199600.0,13.7498,13.7668,13.7441,13.7668,199600.0
2006-12-22 11:40:00,24.21,24.22,24.18,24.2,187200.0,13.7668,13.7725,13.7498,13.7612,187200.0
2006-12-22 11:50:00,24.2,24.21,24.18,24.2,126400.0,13.7612,13.7668,13.7498,13.7612,126400.0
2006-12-22 12:00:00,24.2,24.2,24.18,24.19,168200.0,13.7612,13.7612,13.7498,13.7555,168200.0
2006-12-22 12:10:00,24.19,24.2,24.16,24.16,123200.0,13.7555,13.7612,13.7384,13.7384,123200.0
2006-12-22 12:20:00,24.16,24.19,24.16,24.17,116600.0,13.7384,13.7555,13.7384,13.7441,116600.0
2006-12-22 12:30:00,24.17,24.17,24.14,24.17,392000.0,13.7441,13.7441,13.727,13.7441,392000.0
2006-12-22 12:40:00,24.17,24.17,24.15,24.16,90400.0,13.7441,13.7441,13.7327,13.7384,90400.0
2006-12-22 12:50:00,24.16,24.17,24.15,24.16,105400.0,13.7384,13.7441,13.7327,13.7384,105400.0
2006-12-22 13:00:00,24.17,24.17,24.15,24.15,96400.0,13.7441,13.7441,13.7327,13.7327,96400.0
2006-12-22 13:10:00,24.15,24.16,24.14,24.15,149600.0,13.7327,13.7384,13.727,13.7327,149600.0
2006-12-22 13:20:00,24.15,24.16,24.13,24.13,200400.0,13.7327,13.7384,13.7214,13.7214,200400.0
2006-12-22 13:30:00,24.13,24.14,24.13,24.14,102800.0,13.7214,13.727,13.7214,13.727,102800.0
2006-12-22 13:40:00,24.14,24.14,24.14,24.14,103400.0,13.727,13.727,13.727,13.727,103400.0
2006-12-22 13:50:00,24.14,24.18,24.14,24.17,289400.0,13.727,13.7498,13.727,13.7441,289400.0
2006-12-22 14:00:00,24.17,24.19,24.17,24.18,113200.0,13.7441,13.7555,13.7441,13.7498,113200.0
2006-12-22 14:10:00,24.18,24.18,24.17,24.17,105400.0,13.7498,13.7498,13.7441,13.7441,105400.0
2006-12-22 14:20:00,24.17,24.21,24.17,24.2,154400.0,13.7441,13.7668,13.7441,13.7612,154400.0
2006-12-22 14:30:00,24.2,24.2,24.18,24.18,90000.0,13.7612,13.7612,13.7498,13.7498,90000.0
2006-12-22 14:40:00,24.19,24.21,24.18,24.2,91000.0,13.7555,13.7668,13.7498,13.7612,91000.0
2006-12-22 14:50:00,24.2,24.2,24.19,24.2,75000.0,13.7612,13.7612,13.7555,13.7612,75000.0
2006-12-22 15:00:00,24.2,24.23,24.19,24.23,160000.0,13.7612,13.7782,13.7555,13.7782,160000.0
2006-12-22 15:10:00,24.23,24.25,24.23,24.24,148200.0,13.7782,13.7896,13.7782,13.7839,148200.0
2006-12-22 15:20:00,24.24,24.24,24.22,24.24,130600.0,13.7839,13.7839,13.7725,13.7839,130600.0
2006-12-22 15:30:00,24.23,24.24,24.23,24.23,123000.0,13.7782,13.7839,13.7782,13.7782,123000.0
2006-12-22 15:40:00,24.23,24.23,24.21,24.21,232400.0,13.7782,13.7782,13.7668,13.7668,232400.0
2006-12-22 15:50:00,24.21,24.22,24.18,24.2,402600.0,13.7668,13.7725,13.7498,13.7612,402600.0
2006-12-26 09:30:00,24.21,24.28,24.16,24.25,339800.0,13.7668,13.8066,13.7384,13.7896,339800.0
2006-12-26 09:40:00,24.24,24.27,24.22,24.24,123000.0,13.7839,13.801,13.7725,13.7839,123000.0
2006-12-26 09:50:00,24.24,24.3,24.23,24.24,148000.0,13.7839,13.818,13.7782,13.7839,148000.0
2006-12-26 10:00:00,24.24,24.25,24.23,24.23,155600.0,13.7839,13.7896,13.7782,13.7782,155600.0
2006-12-26 10:10:00,24.23,24.24,24.23,24.23,76000.0,13.7782,13.7839,13.7782,13.7782,76000.0
2006-12-26 10:20:00,24.23,24.25,24.21,24.25,133600.0,13.7782,13.7896,13.7668,13.7896,133600.0
2006-12-26 10:30:00,24.24,24.25,24.23,24.23,57600.0,13.7839,13.7896,13.7782,13.7782,57600.0
2006-12-26 10:40:00,24.23,24.23,24.21,24.22,153000.0,13.7782,13.7782,13.7668,13.7725,153000.0
2006-12-26 10:50:00,24.22,24.22,24.21,24.21,86000.0,13.7725,13.7725,13.7668,13.7668,86000.0
2006-12-26 11:00:00,24.21,24.23,24.21,24.22,117400.0,13.7668,13.7782,13.7668,13.7725,117400.0
2006-12-26 11:10:00,24.23,24.23,24.21,24.22,116600.0,13.7782,13.7782,13.7668,13.7725,116600.0
2006-12-26 11:20:00,24.22,24.24,24.22,24.24,92600.0,13.7725,13.7839,13.7725,13.7839,92600.0
2006-12-26 11:30:00,24.25,24.25,24.23,24.23,140200.0,13.7896,13.7896,13.7782,13.7782,140200.0
2006-12-26 11:40:00,24.23,24.24,24.22,24.23,128800.0,13.7782,13.7839,13.7725,13.7782,128800.0
2006-12-26 11:50:00,24.23,24.24,24.23,24.23,66800.0,13.7782,13.7839,13.7782,13.7782,66800.0
2006-12-26 12:00:00,24.23,24.23,24.22,24.22,155400.0,13.7782,13.7782,13.7725,13.7725,155400.0
2006-12-26 12:10:00,24.22,24.23,24.21,24.22,82400.0,13.7725,13.7782,13.7668,13.7725,82400.0
2006-12-26 12:20:00,24.22,24.23,24.22,24.22,38800.0,13.7725,13.7782,13.7725,13.7725,38800.0
2006-12-26 12:30:00,24.22,24.23,24.22,24.22,41800.0,13.7725,13.7782,13.7725,13.7725,41800.0
2006-12-26 12:40:00,24.22,24.23,24.21,24.21,92600.0,13.7725,13.7782,13.7668,13.7668,92600.0
2006-12-26 12:50:00,24.22,24.23,24.21,24.23,89000.0,13.7725,13.7782,13.7668,13.7782,89000.0
2006-12-26 13:00:00,24.22,24.23,24.22,24.22,72000.0,13.7725,13.7782,13.7725,13.7725,72000.0
2006-12-26 13:10:00,24.22,24.23,24.22,24.23,34000.0,13.7725,13.7782,13.7725,13.7782,34000.0
2006-12-26 13:20:00,24.23,24.24,24.23,24.23,60600.0,13.7782,13.7839,13.7782,13.7782,60600.0
2006-12-26 13:30:00,24.23,24.24,24.23,24.23,91600.0,13.7782,13.7839,13.7782,13.7782,91600.0
2006-12-26 13:40:00,24.24,24.24,24.23,24.23,135000.0,13.7839,13.7839,13.7782,13.7782,135000.0
2006-12-26 13:50:00,24.23,24.25,24.23,24.25,108400.0,13.7782,13.7896,13.7782,13.7896,108400.0
2006-12-26 14:00:00,24.25,24.26,24.24,24.25,171800.0,13.7896,13.7953,13.7839,13.7896,171800.0
2006-12-26 14:10:00,24.25,24.25,24.25,24.25,59800.0,13.7896,13.7896,13.7896,13.7896,59800.0
2006-12-26 14:20:00,24.25,24.25,24.25,24.25,72600.0,13.7896,13.7896,13.7896,13.7896,72600.0
2006-12-26 14:30:00,24.25,24.26,24.25,24.25,32600.0,13.7896,13.7953,13.7896,13.7896,32600.0
2006-12-26 14:40:00,24.25,24.25,24.25,24.25,86200.0,13.7896,13.7896,13.7896,13.7896,86200.0
2006-12-26 14:50:00,24.25,24.25,24.24,24.25,93000.0,13.7896,13.7896,13.7839,13.7896,93000.0
2006-12-26 15:00:00,24.25,24.26,24.24,24.25,223600.0,13.7896,13.7953,13.7839,13.7896,223600.0
2006-12-26 15:10:00,24.25,24.27,24.25,24.27,90000.0,13.7896,13.801,13.7896,13.801,90000.0
2006-12-26 15:20:00,24.27,24.29,24.27,24.28,194400.0,13.801,13.8123,13.801,13.8066,194400.0
2006-12-26 15:30:00,24.28,24.3,24.28,24.3,285400.0,13.8066,13.818,13.8066,13.818,285400.0
2006-12-26 15:40:00,24.29,24.3,24.28,24.29,228600.0,13.8123,13.818,13.8066,13.8123,228600.0
2006-12-26 15:50:00,24.29,24.3,24.28,24.28,383800.0,13.8123,13.818,13.8066,13.8066,383800.0
2006-12-27 09:30:00,24.35,24.38,24.15,24.3,486000.0,13.8465,13.8635,13.7327,13.818,486000.0
2006-12-27 09:40:00,24.31,24.36,24.3,24.35,240000.0,13.8237,13.8521,13.818,13.8465,240000.0
2006-12-27 09:50:00,24.35,24.36,24.3,24.35,199600.0,13.8465,13.8521,13.818,13.8465,199600.0
2006-12-27 10:00:00,24.34,24.38,24.34,24.36,293000.0,13.8408,13.8635,13.8408,13.8521,293000.0
2006-12-27 10:10:00,24.36,24.36,24.33,24.33,181800.0,13.8521,13.8521,13.8351,13.8351,181800.0
2006-12-27 10:20:00,24.33,24.33,24.28,24.31,307000.0,13.8351,13.8351,13.8066,13.8237,307000.0
2006-12-27 10:30:00,24.31,24.31,24.28,24.29,244600.0,13.8237,13.8237,13.8066,13.8123,244600.0
2006-12-27 10:40:00,24.28,24.31,24.26,24.28,245000.0,13.8066,13.8237,13.7953,13.8066,245000.0
2006-12-27 10:50:00,24.27,24.29,24.27,24.28,117400.0,13.801,13.8123,13.801,13.8066,117400.0
2006-12-27 11:00:00,24.28,24.29,24.26,24.27,181800.0,13.8066,13.8123,13.7953,13.801,181800.0
2006-12-27 11:10:00,24.26,24.26,24.25,24.25,197200.0,13.7953,13.7953,13.7896,13.7896,197200.0
2006-12-27 11:20:00,24.25,24.27,24.25,24.26,84800.0,13.7896,13.801,13.7896,13.7953,84800.0
2006-12-27 11:30:00,24.27,24.29,24.26,24.29,223200.0,13.801,13.8123,13.7953,13.8123,223200.0
2006-12-27 11:40:00,24.28,24.29,24.28,24.28,130600.0,13.8066,13.8123,13.8066,13.8066,130600.0
2006-12-27 11:50:00,24.28,24.3,24.28,24.3,141400.0,13.8066,13.818,13.8066,13.818,141400.0
2006-12-27 12:00:00,24.3,24.32,24.28,24.28,349800.0,13.818,13.8294,13.8066,13.8066,349800.0
2006-12-27 12:10:00,24.28,24.28,24.28,24.28,77000.0,13.8066,13.8066,13.8066,13.8066,77000.0
2006-12-27 12:20:00,24.28,24.29,24.28,24.29,123000.0,13.8066,13.8123,13.8066,13.8123,123000.0
2006-12-27 12:30:00,24.29,24.31,24.29,24.31,161000.0,13.8123,13.8237,13.8123,13.8237,161000.0
2006-12-27 12:40:00,24.3,24.32,24.3,24.31,284200.0,13.818,13.8294,13.818,13.8237,284200.0
2006-12-27 12:50:00,24.31,24.31,24.27,24.28,314800.0,13.8237,13.8237,13.801,13.8066,314800.0
2006-12-27 13:00:00,24.28,24.3,24.28,24.3,116600.0,13.8066,13.818,13.8066,13.818,116600.0
2006-12-27 13:10:00,24.29,24.3,24.28,24.28,93200.0,13.8123,13.818,13.8066,13.8066,93200.0
2006-12-27 13:20:00,24.29,24.31,24.28,24.31,293400.0,13.8123,13.8237,13.8066,13.8237,293400.0
2006-12-27 13:30:00,24.31,24.32,24.3,24.3,116800.0,13.8237,13.8294,13.818,13.818,116800.0
2006-12-27 13:40:00,24.3,24.31,24.3,24.3,193600.0,13.818,13.8237,13.818,13.818,193600.0
2006-12-27 13:50:00,24.3,24.31,24.3,24.31,76000.0,13.818,13.8237,13.818,13.8237,76000.0
2006-12-27 14:00:00,24.31,24.32,24.31,24.31,132000.0,13.8237,13.8294,13.8237,13.8237,132000.0
2006-12-27 14:10:00,24.31,24.32,24.3,24.32,97200.0,13.8237,13.8294,13.818,13.8294,97200.0
2006-12-27 14:20:00,24.32,24.33,24.31,24.33,147200.0,13.8294,13.8351,13.8237,13.8351,147200.0
2006-12-27 14:30:00,24.33,24.34,24.32,24.34,120800.0,13.8351,13.8408,13.8294,13.8408,120800.0
2006-12-27 14:40:00,24.34,24.36,24.34,24.35,183800.0,13.8408,13.8521,13.8408,13.8465,183800.0
2006-12-27 14:50:00,24.35,24.36,24.34,24.35,200000.0,13.8465,13.8521,13.8408,13.8465,200000.0
2006-12-27 15:00:00,24.35,24.39,24.34,24.38,451600.0,13.8465,13.8692,13.8408,13.8635,451600.0
2006-12-27 15:10:00,24.38,24.39,24.37,24.38,277200.0,13.8635,13.8692,13.8578,13.8635,277200.0
2006-12-27 15:20:00,24.37,24.39,24.36,24.36,453600.0,13.8578,13.8692,13.8521,13.8521,453600.0
2006-12-27 15:30:00,24.36,24.36,24.35,24.35,204000.0,13.8521,13.8521,13.8465,13.8465,204000.0
2006-12-27 15:40:00,24.35,24.35,24.33,24.33,334000.0,13.8465,13.8465,13.8351,13.8351,334000.0
2006-12-27 15:50:00,24.33,24.37,24.33,24.37,628600.0,13.8351,13.8578,13.8351,13.8578,628600.0
2006-12-28 09:30:00,24.33,24.36,24.25,24.35,344400.0,13.8351,13.8521,13.7896,13.8465,344400.0
2006-12-28 09:40:00,24.35,24.36,24.29,24.31,196600.0,13.8465,13.8521,13.8123,13.8237,196600.0
2006-12-28 09:50:00,24.31,24.35,24.28,24.35,188000.0,13.8237,13.8465,13.8066,13.8465,188000.0
2006-12-28 10:00:00,24.35,24.38,24.32,24.33,214600.0,13.8465,13.8635,13.8294,13.8351,214600.0
2006-12-28 10:10:00,24.33,24.34,24.27,24.31,210200.0,13.8351,13.8408,13.801,13.8237,210200.0
2006-12-28 10:20:00,24.3,24.31,24.28,24.3,146400.0,13.818,13.8237,13.8066,13.818,146400.0
2006-12-28 10:30:00,24.31,24.31,24.26,24.26,195600.0,13.8237,13.8237,13.7953,13.7953,195600.0
2006-12-28 10:40:00,24.27,24.32,24.26,24.31,130600.0,13.801,13.8294,13.7953,13.8237,130600.0
2006-12-28 10:50:00,24.31,24.33,24.29,24.29,139200.0,13.8237,13.8351,13.8123,13.8123,139200.0
2006-12-28 11:00:00,24.29,24.3,24.28,24.3,110800.0,13.8123,13.818,13.8066,13.818,110800.0
2006-12-28 11:10:00,24.3,24.3,24.28,24.29,163200.0,13.818,13.818,13.8066,13.8123,163200.0
2006-12-28 11:20:00,24.29,24.32,24.29,24.31,98600.0,13.8123,13.8294,13.8123,13.8237,98600.0
2006-12-28 11:30:00,24.3,24.31,24.29,24.3,116200.0,13.818,13.8237,13.8123,13.818,116200.0
2006-12-28 11:40:00,24.3,24.3,24.27,24.28,105800.0,13.818,13.818,13.801,13.8066,105800.0
2006-12-28 11:50:00,24.28,24.31,24.28,24.31,170400.0,13.8066,13.8237,13.8066,13.8237,170400.0
2006-12-28 12:00:00,24.31,24.31,24.29,24.31,170200.0,13.8237,13.8237,13.8123,13.8237,170200.0
2006-12-28 12:10:00,24.31,24.32,24.31,24.32,91000.0,13.8237,13.8294,13.8237,13.8294,91000.0
2006-12-28 12:20:00,24.32,24.32,24.31,24.31,84000.0,13.8294,13.8294,13.8237,13.8237,84000.0
2006-12-28 12:30:00,24.31,24.32,24.29,24.32,184000.0,13.8237,13.8294,13.8123,13.8294,184000.0
2006-12-28 12:40:00,24.32,24.33,24.31,24.32,122000.0,13.8294,13.8351,13.8237,13.8294,122000.0
2006-12-28 12:50:00,24.32,24.33,24.32,24.32,48800.0,13.8294,13.8351,13.8294,13.8294,48800.0
2006-12-28 13:00:00,24.32,24.33,24.32,24.32,63600.0,13.8294,13.8351,13.8294,13.8294,63600.0
2006-12-28 13:10:00,24.32,24.32,24.32,24.32,56200.0,13.8294,13.8294,13.8294,13.8294,56200.0
2006-12-28 13:20:00,24.32,24.32,24.31,24.32,115400.0,13.8294,13.8294,13.8237,13.8294,115400.0
2006-12-28 13:30:00,24.32,24.34,24.32,24.33,111200.0,13.8294,13.8408,13.8294,13.8351,111200.0
2006-12-28 13:40:00,24.33,24.33,24.33,24.33,40400.0,13.8351,13.8351,13.8351,13.8351,40400.0
2006-12-28 13:50:00,24.33,24.33,24.32,24.32,106400.0,13.8351,13.8351,13.8294,13.8294,106400.0
2006-12-28 14:00:00,24.32,24.35,24.32,24.33,295800.0,13.8294,13.8465,13.8294,13.8351,295800.0
2006-12-28 14:10:00,24.33,24.38,24.33,24.36,218400.0,13.8351,13.8635,13.8351,13.8521,218400.0
2006-12-28 14:20:00,24.37,24.39,24.34,24.37,276600.0,13.8578,13.8692,13.8408,13.8578,276600.0
2006-12-28 14:30:00,24.37,24.38,24.36,24.36,104600.0,13.8578,13.8635,13.8521,13.8521,104600.0
2006-12-28 14:40:00,24.37,24.38,24.36,24.37,100000.0,13.8578,13.8635,13.8521,13.8578,100000.0
2006-12-28 14:50:00,24.36,24.39,24.36,24.38,183400.0,13.8521,13.8692,13.8521,13.8635,183400.0
2006-12-28 15:00:00,24.39,24.4,24.38,24.4,194200.0,13.8692,13.8749,13.8635,13.8749,194200.0
2006-12-28 15:10:00,24.4,24.41,24.37,24.38,466200.0,13.8749,13.8806,13.8578,13.8635,466200.0
2006-12-28 15:20:00,24.38,24.38,24.34,24.35,354400.0,13.8635,13.8635,13.8408,13.8465,354400.0
2006-12-28 15:30:00,24.35,24.36,24.32,24.32,429800.0,13.8465,13.8521,13.8294,13.8294,429800.0
2006-12-28 15:40:00,24.33,24.34,24.3,24.32,420800.0,13.8351,13.8408,13.818,13.8294,420800.0
2006-12-28 15:50:00,24.33,24.33,24.28,24.28,613600.0,13.8351,13.8351,13.8066,13.8066,613600.0
2006-12-29 09:30:00,24.22,24.28,24.17,24.28,280000.0,13.7725,13.8066,13.7441,13.8066,280000.0
2006-12-29 09:40:00,24.27,24.31,24.25,24.29,123200.0,13.801,13.8237,13.7896,13.8123,123200.0
2006-12-29 09:50:00,24.3,24.33,24.29,24.31,245000.0,13.818,13.8351,13.8123,13.8237,245000.0
2006-12-29 10:00:00,24.32,24.33,24.3,24.32,199000.0,13.8294,13.8351,13.818,13.8294,199000.0
2006-12-29 10:10:00,24.32,24.32,24.28,24.3,381800.0,13.8294,13.8294,13.8066,13.818,381800.0
2006-12-29 10:20:00,24.3,24.3,24.29,24.3,76600.0,13.818,13.818,13.8123,13.818,76600.0
2006-12-29 10:30:00,24.3,24.31,24.29,24.3,197000.0,13.818,13.8237,13.8123,13.818,197000.0
2006-12-29 10:40:00,24.3,24.31,24.27,24.27,177600.0,13.818,13.8237,13.801,13.801,177600.0
2006-12-29 10:50:00,24.27,24.28,24.21,24.24,252400.0,13.801,13.8066,13.7668,13.7839,252400.0
2006-12-29 11:00:00,24.24,24.25,24.23,24.25,210000.0,13.7839,13.7896,13.7782,13.7896,210000.0
2006-12-29 11:10:00,24.25,24.25,24.22,24.25,194200.0,13.7896,13.7896,13.7725,13.7896,194200.0
2006-12-29 11:20:00,24.25,24.25,24.21,24.22,190000.0,13.7896,13.7896,13.7668,13.7725,190000.0
2006-12-29 11:30:00,24.22,24.23,24.2,24.22,220400.0,13.7725,13.7782,13.7612,13.7725,220400.0
2006-12-29 11:40:00,24.22,24.22,24.21,24.22,115800.0,13.7725,13.7725,13.7668,13.7725,115800.0
2006-12-29 11:50:00,24.22,24.26,24.22,24.26,324200.0,13.7725,13.7953,13.7725,13.7953,324200.0
2006-12-29 12:00:00,24.25,24.26,24.24,24.25,273200.0,13.7896,13.7953,13.7839,13.7896,273200.0
2006-12-29 12:10:00,24.25,24.25,24.19,24.2,273000.0,13.7896,13.7896,13.7555,13.7612,273000.0
2006-12-29 12:20:00,24.21,24.23,24.17,24.17,281800.0,13.7668,13.7782,13.7441,13.7441,281800.0
2006-12-29 12:30:00,24.17,24.17,24.1,24.12,652200.0,13.7441,13.7441,13.7043,13.7157,652200.0
2006-12-29 12:40:00,24.11,24.18,24.11,24.14,622800.0,13.71,13.7498,13.71,13.727,622800.0
2006-12-29 12:50:00,24.14,24.15,24.11,24.13,165800.0,13.727,13.7327,13.71,13.7214,165800.0
2006-12-29 13:00:00,24.12,24.14,24.11,24.13,191800.0,13.7157,13.727,13.71,13.7214,191800.0
2006-12-29 13:10:00,24.13,24.16,24.13,24.16,230200.0,13.7214,13.7384,13.7214,13.7384,230200.0
2006-12-29 13:20:00,24.16,24.16,24.15,24.16,108000.0,13.7384,13.7384,13.7327,13.7384,108000.0
2006-12-29 13:30:00,24.16,24.16,24.14,24.15,134400.0,13.7384,13.7384,13.727,13.7327,134400.0
2006-12-29 13:40:00,24.15,24.18,24.15,24.16,244400.0,13.7327,13.7498,13.7327,13.7384,244400.0
2006-12-29 13:50:00,24.16,24.16,24.15,24.16,69600.0,13.7384,13.7384,13.7327,13.7384,69600.0
2006-12-29 14:00:00,24.16,24.16,24.15,24.16,161000.0,13.7384,13.7384,13.7327,13.7384,161000.0
2006-12-29 14:10:00,24.16,24.17,24.15,24.15,112800.0,13.7384,13.7441,13.7327,13.7327,112800.0
2006-12-29 14:20:00,24.15,24.16,24.14,24.15,132600.0,13.7327,13.7384,13.727,13.7327,132600.0
2006-12-29 14:30:00,24.15,24.15,24.13,24.15,140600.0,13.7327,13.7327,13.7214,13.7327,140600.0
2006-12-29 14:40:00,24.15,24.15,24.13,24.13,122400.0,13.7327,13.7327,13.7214,13.7214,122400.0
2006-12-29 14:50:00,24.13,24.13,24.11,24.12,175400.0,13.7214,13.7214,13.71,13.7157,175400.0
2006-12-29 15:00:00,24.12,24.14,24.12,24.13,151400.0,13.7157,13.727,13.7157,13.7214,151400.0
2006-12-29 15:10:00,24.14,24.17,24.13,24.17,306400.0,13.727,13.7441,13.7214,13.7441,306400.0
2006-12-29 15:20:00,24.17,24.17,24.1,24.11,662000.0,13.7441,13.7441,13.7043,13.71,662000.0
2006-12-29 15:30:00,24.11,24.15,24.11,24.14,455000.0,13.71,13.7327,13.71,13.727,455000.0
2006-12-29 15:40:00,24.14,24.19,24.13,24.15,528800.0,13.727,13.7555,13.7214,13.7327,528800.0
2006-12-29 15:50:00,24.15,24.21,24.1,24.1,1258600.0,13.7327,13.7668,13.7043,13.7043,1258600.0
2007-01-03 09:30:00,24.18,24.41,24.14,24.39,1323600.0,13.7498,13.8806,13.727,13.8692,1323600.0
2007-01-03 09:40:00,24.39,24.44,24.33,24.39,455400.0,13.8692,13.8976,13.8351,13.8692,455400.0
2007-01-03 09:50:00,24.38,24.41,24.34,24.36,501200.0,13.8635,13.8806,13.8408,13.8521,501200.0
2007-01-03 10:00:00,24.35,24.38,24.33,24.35,525800.0,13.8465,13.8635,13.8351,13.8465,525800.0
2007-01-03 10:10:00,24.34,24.38,24.34,24.36,552600.0,13.8408,13.8635,13.8408,13.8521,552600.0
2007-01-03 10:20:00,24.36,24.4,24.34,24.38,395600.0,13.8521,13.8749,13.8408,13.8635,395600.0
2007-01-03 10:30:00,24.38,24.4,24.38,24.39,283200.0,13.8635,13.8749,13.8635,13.8692,283200.0
2007-01-03 10:40:00,24.39,24.4,24.37,24.39,242600.0,13.8692,13.8749,13.8578,13.8692,242600.0
2007-01-03 10:50:00,24.39,24.4,24.36,24.39,317400.0,13.8692,13.8749,13.8521,13.8692,317400.0
2007-01-03 11:00:00,24.39,24.42,24.38,24.4,514800.0,13.8692,13.8863,13.8635,13.8749,514800.0
2007-01-03 11:10:00,24.39,24.41,24.38,24.4,268000.0,13.8692,13.8806,13.8635,13.8749,268000.0
2007-01-03 11:20:00,24.4,24.4,24.39,24.4,234400.0,13.8749,13.8749,13.8692,13.8749,234400.0
2007-01-03 11:30:00,24.4,24.4,24.36,24.36,419400.0,13.8749,13.8749,13.8521,13.8521,419400.0
2007-01-03 11:40:00,24.36,24.39,24.36,24.39,232800.0,13.8521,13.8692,13.8521,13.8692,232800.0
2007-01-03 11:50:00,24.39,24.4,24.39,24.39,140000.0,13.8692,13.8749,13.8692,13.8692,140000.0
2007-01-03 12:00:00,24.39,24.39,24.35,24.37,535200.0,13.8692,13.8692,13.8465,13.8578,535200.0
2007-01-03 12:10:00,24.37,24.4,24.37,24.38,335000.0,13.8578,13.8749,13.8578,13.8635,335000.0
2007-01-03 12:20:00,24.38,24.39,24.37,24.39,228600.0,13.8635,13.8692,13.8578,13.8692,228600.0
2007-01-03 12:30:00,24.39,24.39,24.37,24.38,120400.0,13.8692,13.8692,13.8578,13.8635,120400.0
2007-01-03 12:40:00,24.37,24.4,24.37,24.39,243800.0,13.8578,13.8749,13.8578,13.8692,243800.0
2007-01-03 12:50:00,24.39,24.41,24.38,24.39,125200.0,13.8692,13.8806,13.8635,13.8692,125200.0
2007-01-03 13:00:00,24.38,24.39,24.38,24.38,109000.0,13.8635,13.8692,13.8635,13.8635,109000.0
2007-01-03 13:10:00,24.39,24.39,24.37,24.37,107200.0,13.8692,13.8692,13.8578,13.8578,107200.0
2007-01-03 13:20:00,24.37,24.38,24.34,24.35,314200.0,13.8578,13.8635,13.8408,13.8465,314200.0
2007-01-03 13:30:00,24.35,24.36,24.34,24.35,244400.0,13.8465,13.8521,13.8408,13.8465,244400.0
2007-01-03 13:40:00,24.36,24.38,24.34,24.34,372800.0,13.8521,13.8635,13.8408,13.8408,372800.0
2007-01-03 13:50:00,24.34,24.36,24.32,24.36,216200.0,13.8408,13.8521,13.8294,13.8521,216200.0
2007-01-03 14:00:00,24.35,24.38,24.3,24.31,486600.0,13.8465,13.8635,13.818,13.8237,486600.0
2007-01-03 14:10:00,24.31,24.32,24.27,24.32,471600.0,13.8237,13.8294,13.801,13.8294,471600.0
2007-01-03 14:20:00,24.31,24.33,24.3,24.3,242000.0,13.8237,13.8351,13.818,13.818,242000.0
2007-01-03 14:30:00,24.31,24.32,24.29,24.3,297600.0,13.8237,13.8294,13.8123,13.818,297600.0
2007-01-03 14:40:00,24.3,24.31,24.25,24.3,484400.0,13.818,13.8237,13.7896,13.818,484400.0
2007-01-03 14:50:00,24.3,24.31,24.25,24.25,339800.0,13.818,13.8237,13.7896,13.7896,339800.0
2007-01-03 15:00:00,24.25,24.3,24.24,24.3,315400.0,13.7896,13.818,13.7839,13.818,315400.0
2007-01-03 15:10:00,24.3,24.32,24.29,24.29,243400.0,13.818,13.8294,13.8123,13.8123,243400.0
2007-01-03 15:20:00,24.29,24.31,24.29,24.29,372200.0,13.8123,13.8237,13.8123,13.8123,372200.0
2007-01-03 15:30:00,24.29,24.31,24.29,24.3,657800.0,13.8123,13.8237,13.8123,13.818,657800.0
2007-01-03 15:40:00,24.3,24.3,24.25,24.26,534000.0,13.818,13.818,13.7896,13.7953,534000.0
2007-01-03 15:50:00,24.27,24.32,24.26,24.32,855400.0,13.801,13.8294,13.7953,13.8294,855400.0
2007-01-04 09:30:00,24.21,24.29,24.2,24.22,584800.0,13.7668,13.8123,13.7612,13.7725,584800.0
2007-01-04 09:40:00,24.22,24.25,24.18,24.21,333200.0,13.7725,13.7896,13.7498,13.7668,333200.0
2007-01-04 09:50:00,24.2,24.24,24.18,24.22,360800.0,13.7612,13.7839,13.7498,13.7725,360800.0
2007-01-04 10:00:00,24.22,24.25,24.13,24.15,404800.0,13.7725,13.7896,13.7214,13.7327,404800.0
2007-01-04 10:10:00,24.15,24.18,24.15,24.17,315400.0,13.7327,13.7498,13.7327,13.7441,315400.0
2007-01-04 10:20:00,24.17,24.17,24.13,24.17,200400.0,13.7441,13.7441,13.7214,13.7441,200400.0
2007-01-04 10:30:00,24.17,24.22,24.17,24.2,247600.0,13.7441,13.7725,13.7441,13.7612,247600.0
2007-01-04 10:40:00,24.2,24.22,24.18,24.2,310600.0,13.7612,13.7725,13.7498,13.7612,310600.0
2007-01-04 10:50:00,24.21,24.22,24.2,24.21,268200.0,13.7668,13.7725,13.7612,13.7668,268200.0
2007-01-04 11:00:00,24.21,24.26,24.21,24.24,463800.0,13.7668,13.7953,13.7668,13.7839,463800.0
2007-01-04 11:10:00,24.24,24.26,24.22,24.24,379200.0,13.7839,13.7953,13.7725,13.7839,379200.0
2007-01-04 11:20:00,24.24,24.27,24.23,24.24,271400.0,13.7839,13.801,13.7782,13.7839,271400.0
2007-01-04 11:30:00,24.24,24.27,24.24,24.25,216400.0,13.7839,13.801,13.7839,13.7896,216400.0
2007-01-04 11:40:00,24.25,24.26,24.25,24.26,200000.0,13.7896,13.7953,13.7896,13.7953,200000.0
2007-01-04 11:50:00,24.25,24.26,24.23,24.24,194400.0,13.7896,13.7953,13.7782,13.7839,194400.0
2007-01-04 12:00:00,24.24,24.25,24.23,24.24,153200.0,13.7839,13.7896,13.7782,13.7839,153200.0
2007-01-04 12:10:00,24.24,24.25,24.24,24.24,163200.0,13.7839,13.7896,13.7839,13.7839,163200.0
2007-01-04 12:20:00,24.24,24.25,24.23,24.24,225200.0,13.7839,13.7896,13.7782,13.7839,225200.0
2007-01-04 12:30:00,24.24,24.24,24.23,24.24,148600.0,13.7839,13.7839,13.7782,13.7839,148600.0
2007-01-04 12:40:00,24.23,24.25,24.23,24.24,67400.0,13.7782,13.7896,13.7782,13.7839,67400.0
2007-01-04 12:50:00,24.24,24.25,24.24,24.24,142200.0,13.7839,13.7896,13.7839,13.7839,142200.0
2007-01-04 13:00:00,24.24,24.25,24.24,24.24,122800.0,13.7839,13.7896,13.7839,13.7839,122800.0
2007-01-04 13:10:00,24.24,24.25,24.24,24.25,123600.0,13.7839,13.7896,13.7839,13.7896,123600.0
2007-01-04 13:20:00,24.25,24.25,24.22,24.24,289200.0,13.7896,13.7896,13.7725,13.7839,289200.0
2007-01-04 13:30:00,24.24,24.25,24.24,24.24,119600.0,13.7839,13.7896,13.7839,13.7839,119600.0
2007-01-04 13:40:00,24.24,24.25,24.22,24.23,145600.0,13.7839,13.7896,13.7725,13.7782,145600.0
2007-01-04 13:50:00,24.23,24.25,24.23,24.24,243000.0,13.7782,13.7896,13.7782,13.7839,243000.0
2007-01-04 14:00:00,24.24,24.25,24.21,24.22,212000.0,13.7839,13.7896,13.7668,13.7725,212000.0
2007-01-04 14:10:00,24.22,24.25,24.21,24.24,207600.0,13.7725,13.7896,13.7668,13.7839,207600.0
2007-01-04 14:20:00,24.24,24.24,24.22,24.24,146600.0,13.7839,13.7839,13.7725,13.7839,146600.0
2007-01-04 14:30:00,24.23,24.25,24.22,24.23,337200.0,13.7782,13.7896,13.7725,13.7782,337200.0
2007-01-04 14:40:00,24.23,24.25,24.23,24.25,244000.0,13.7782,13.7896,13.7782,13.7896,244000.0
2007-01-04 14:50:00,24.25,24.28,24.24,24.27,638200.0,13.7896,13.8066,13.7839,13.801,638200.0
2007-01-04 15:00:00,24.28,24.32,24.27,24.31,287000.0,13.8066,13.8294,13.801,13.8237,287000.0
2007-01-04 15:10:00,24.3,24.35,24.29,24.34,445000.0,13.818,13.8465,13.8123,13.8408,445000.0
2007-01-04 15:20:00,24.34,24.34,24.31,24.32,385800.0,13.8408,13.8408,13.8237,13.8294,385800.0
2007-01-04 15:30:00,24.33,24.35,24.31,24.33,307600.0,13.8351,13.8465,13.8237,13.8351,307600.0
2007-01-04 15:40:00,24.33,24.34,24.3,24.31,325600.0,13.8351,13.8408,13.818,13.8237,325600.0
2007-01-04 15:50:00,24.3,24.31,24.28,24.3,602400.0,13.818,13.8237,13.8066,13.818,602400.0
2007-01-05 09:30:00,24.25,24.29,24.18,24.25,512800.0,13.7896,13.8123,13.7498,13.7896,512800.0
2007-01-05 09:40:00,24.25,24.27,24.21,24.22,280600.0,13.7896,13.801,13.7668,13.7725,280600.0
2007-01-05 09:50:00,24.21,24.27,24.2,24.24,265800.0,13.7668,13.801,13.7612,13.7839,265800.0
2007-01-05 10:00:00,24.24,24.29,24.21,24.22,263000.0,13.7839,13.8123,13.7668,13.7725,263000.0
2007-01-05 10:10:00,24.22,24.24,24.2,24.23,350600.0,13.7725,13.7839,13.7612,13.7782,350600.0
2007-01-05 10:20:00,24.23,24.26,24.22,24.25,275200.0,13.7782,13.7953,13.7725,13.7896,275200.0
2007-01-05 10:30:00,24.25,24.27,24.24,24.25,121000.0,13.7896,13.801,13.7839,13.7896,121000.0
2007-01-05 10:40:00,24.25,24.27,24.23,24.25,318800.0,13.7896,13.801,13.7782,13.7896,318800.0
2007-01-05 10:50:00,24.25,24.26,24.21,24.21,271400.0,13.7896,13.7953,13.7668,13.7668,271400.0
2007-01-05 11:00:00,24.21,24.25,24.21,24.24,280600.0,13.7668,13.7896,13.7668,13.7839,280600.0
2007-01-05 11:10:00,24.23,24.24,24.2,24.23,226600.0,13.7782,13.7839,13.7612,13.7782,226600.0
2007-01-05 11:20:00,24.23,24.23,24.19,24.19,219400.0,13.7782,13.7782,13.7555,13.7555,219400.0
2007-01-05 11:30:00,24.19,24.22,24.18,24.21,277400.0,13.7555,13.7725,13.7498,13.7668,277400.0
2007-01-05 11:40:00,24.21,24.22,24.21,24.21,130600.0,13.7668,13.7725,13.7668,13.7668,130600.0
2007-01-05 11:50:00,24.21,24.21,24.2,24.21,125000.0,13.7668,13.7668,13.7612,13.7668,125000.0
2007-01-05 12:00:00,24.21,24.22,24.2,24.21,220600.0,13.7668,13.7725,13.7612,13.7668,220600.0
2007-01-05 12:10:00,24.21,24.22,24.2,24.2,325200.0,13.7668,13.7725,13.7612,13.7612,325200.0
2007-01-05 12:20:00,24.2,24.21,24.18,24.18,199200.0,13.7612,13.7668,13.7498,13.7498,199200.0
2007-01-05 12:30:00,24.18,24.18,24.18,24.18,204400.0,13.7498,13.7498,13.7498,13.7498,204400.0
2007-01-05 12:40:00,24.18,24.18,24.15,24.15,218000.0,13.7498,13.7498,13.7327,13.7327,218000.0
2007-01-05 12:50:00,24.15,24.16,24.14,24.14,159800.0,13.7327,13.7384,13.727,13.727,159800.0
2007-01-05 13:00:00,24.15,24.15,24.12,24.13,282400.0,13.7327,13.7327,13.7157,13.7214,282400.0
2007-01-05 13:10:00,24.13,24.14,24.12,24.14,179400.0,13.7214,13.727,13.7157,13.727,179400.0
2007-01-05 13:20:00,24.14,24.15,24.12,24.13,267600.0,13.727,13.7327,13.7157,13.7214,267600.0
2007-01-05 13:30:00,24.13,24.14,24.11,24.13,227800.0,13.7214,13.727,13.71,13.7214,227800.0
2007-01-05 13:40:00,24.13,24.14,24.13,24.13,95200.0,13.7214,13.727,13.7214,13.7214,95200.0
2007-01-05 13:50:00,24.13,24.17,24.13,24.14,385400.0,13.7214,13.7441,13.7214,13.727,385400.0
2007-01-05 14:00:00,24.15,24.16,24.12,24.13,244200.0,13.7327,13.7384,13.7157,13.7214,244200.0
2007-01-05 14:10:00,24.13,24.13,24.11,24.12,175200.0,13.7214,13.7214,13.71,13.7157,175200.0
2007-01-05 14:20:00,24.13,24.13,24.11,24.11,224000.0,13.7214,13.7214,13.71,13.71,224000.0
2007-01-05 14:30:00,24.12,24.15,24.11,24.14,154200.0,13.7157,13.7327,13.71,13.727,154200.0
2007-01-05 14:40:00,24.14,24.14,24.11,24.13,169200.0,13.727,13.727,13.71,13.7214,169200.0
2007-01-05 14:50:00,24.13,24.15,24.11,24.11,214600.0,13.7214,13.7327,13.71,13.71,214600.0
2007-01-05 15:00:00,24.11,24.12,24.09,24.1,558600.0,13.71,13.7157,13.6986,13.7043,558600.0
2007-01-05 15:10:00,24.11,24.12,24.1,24.12,260600.0,13.71,13.7157,13.7043,13.7157,260600.0
2007-01-05 15:20:00,24.12,24.14,24.11,24.13,332600.0,13.7157,13.727,13.71,13.7214,332600.0
2007-01-05 15:30:00,24.13,24.14,24.11,24.13,427600.0,13.7214,13.727,13.71,13.7214,427600.0
2007-01-05 15:40:00,24.13,24.15,24.13,24.13,658800.0,13.7214,13.7327,13.7214,13.7214,658800.0
2007-01-05 15:50:00,24.13,24.16,24.1,24.11,789400.0,13.7214,13.7384,13.7043,13.71,789400.0
2007-01-08 09:30:00,24.0,24.13,24.0,24.11,620000.0,13.6474,13.7214,13.6474,13.71,620000.0
2007-01-08 09:40:00,24.11,24.16,24.09,24.11,352600.0,13.71,13.7384,13.6986,13.71,352600.0
2007-01-08 09:50:00,24.11,24.13,24.09,24.11,381200.0,13.71,13.7214,13.6986,13.71,381200.0
2007-01-08 10:00:00,24.12,24.13,24.1,24.12,308600.0,13.7157,13.7214,13.7043,13.7157,308600.0
2007-01-08 10:10:00,24.12,24.14,24.11,24.14,323800.0,13.7157,13.727,13.71,13.727,323800.0
2007-01-08 10:20:00,24.14,24.25,24.14,24.23,397800.0,13.727,13.7896,13.727,13.7782,397800.0
2007-01-08 10:30:00,24.23,24.24,24.15,24.16,406200.0,13.7782,13.7839,13.7327,13.7384,406200.0
2007-01-08 10:40:00,24.16,24.19,24.14,24.16,453600.0,13.7384,13.7555,13.727,13.7384,453600.0
2007-01-08 10:50:00,24.16,24.17,24.13,24.13,227800.0,13.7384,13.7441,13.7214,13.7214,227800.0
2007-01-08 11:00:00,24.14,24.18,24.13,24.17,185200.0,13.727,13.7498,13.7214,13.7441,185200.0
2007-01-08 11:10:00,24.18,24.22,24.17,24.21,215400.0,13.7498,13.7725,13.7441,13.7668,215400.0
2007-01-08 11:20:00,24.22,24.25,24.2,24.24,484200.0,13.7725,13.7896,13.7612,13.7839,484200.0
2007-01-08 11:30:00,24.24,24.26,24.23,24.25,308400.0,13.7839,13.7953,13.7782,13.7896,308400.0
2007-01-08 11:40:00,24.25,24.29,24.23,24.28,362400.0,13.7896,13.8123,13.7782,13.8066,362400.0
2007-01-08 11:50:00,24.27,24.28,24.24,24.25,253200.0,13.801,13.8066,13.7839,13.7896,253200.0
2007-01-08 12:00:00,24.25,24.28,24.23,24.26,183800.0,13.7896,13.8066,13.7782,13.7953,183800.0
2007-01-08 12:10:00,24.26,24.29,24.25,24.27,216400.0,13.7953,13.8123,13.7896,13.801,216400.0
2007-01-08 12:20:00,24.27,24.3,24.27,24.28,398000.0,13.801,13.818,13.801,13.8066,398000.0
2007-01-08 12:30:00,24.27,24.28,24.25,24.25,376000.0,13.801,13.8066,13.7896,13.7896,376000.0
2007-01-08 12:40:00,24.25,24.27,24.24,24.25,244000.0,13.7896,13.801,13.7839,13.7896,244000.0
2007-01-08 12:50:00,24.25,24.27,24.24,24.26,206400.0,13.7896,13.801,13.7839,13.7953,206400.0
2007-01-08 13:00:00,24.26,24.28,24.25,24.27,452800.0,13.7953,13.8066,13.7896,13.801,452800.0
2007-01-08 13:10:00,24.27,24.27,24.25,24.26,202600.0,13.801,13.801,13.7896,13.7953,202600.0
2007-01-08 13:20:00,24.25,24.27,24.25,24.27,143000.0,13.7896,13.801,13.7896,13.801,143000.0
2007-01-08 13:30:00,24.27,24.28,24.25,24.28,249200.0,13.801,13.8066,13.7896,13.8066,249200.0
2007-01-08 13:40:00,24.28,24.34,24.27,24.3,377200.0,13.8066,13.8408,13.801,13.818,377200.0
2007-01-08 13:50:00,24.3,24.31,24.29,24.29,289800.0,13.818,13.8237,13.8123,13.8123,289800.0
2007-01-08 14:00:00,24.3,24.31,24.28,24.29,250600.0,13.818,13.8237,13.8066,13.8123,250600.0
2007-01-08 14:10:00,24.29,24.31,24.29,24.31,292000.0,13.8123,13.8237,13.8123,13.8237,292000.0
2007-01-08 14:20:00,24.31,24.32,24.29,24.32,278600.0,13.8237,13.8294,13.8123,13.8294,278600.0
2007-01-08 14:30:00,24.32,24.32,24.3,24.31,315400.0,13.8294,13.8294,13.818,13.8237,315400.0
2007-01-08 14:40:00,24.31,24.32,24.27,24.29,343400.0,13.8237,13.8294,13.801,13.8123,343400.0
2007-01-08 14:50:00,24.29,24.29,24.26,24.28,319200.0,13.8123,13.8123,13.7953,13.8066,319200.0
2007-01-08 15:00:00,24.28,24.28,24.25,24.27,437400.0,13.8066,13.8066,13.7896,13.801,437400.0
2007-01-08 15:10:00,24.28,24.31,24.28,24.29,470600.0,13.8066,13.8237,13.8066,13.8123,470600.0
2007-01-08 15:20:00,24.29,24.31,24.28,24.28,274200.0,13.8123,13.8237,13.8066,13.8066,274200.0
2007-01-08 15:30:00,24.28,24.31,24.28,24.28,627600.0,13.8066,13.8237,13.8066,13.8066,627600.0
2007-01-08 15:40:00,24.28,24.31,24.27,24.29,537400.0,13.8066,13.8237,13.801,13.8123,537400.0
2007-01-08 15:50:00,24.28,24.29,24.27,24.28,692000.0,13.8066,13.8123,13.801,13.8066,692000.0
2007-01-09 09:30:00,24.27,24.34,24.25,24.34,806000.0,13.801,13.8408,13.7896,13.8408,806000.0
2007-01-09 09:40:00,24.33,24.4,24.29,24.29,632000.0,13.8351,13.8749,13.8123,13.8123,632000.0
2007-01-09 09:50:00,24.29,24.33,24.23,24.29,339200.0,13.8123,13.8351,13.7782,13.8123,339200.0
2007-01-09 10:00:00,24.3,24.35,24.28,24.32,283000.0,13.818,13.8465,13.8066,13.8294,283000.0
2007-01-09 10:10:00,24.32,24.35,24.29,24.3,407000.0,13.8294,13.8465,13.8123,13.818,407000.0
2007-01-09 10:20:00,24.3,24.33,24.3,24.32,196400.0,13.818,13.8351,13.818,13.8294,196400.0
2007-01-09 10:30:00,24.32,24.36,24.3,24.36,411400.0,13.8294,13.8521,13.818,13.8521,411400.0
2007-01-09 10:40:00,24.36,24.37,24.32,24.33,135600.0,13.8521,13.8578,13.8294,13.8351,135600.0
2007-01-09 10:50:00,24.33,24.34,24.29,24.3,245400.0,13.8351,13.8408,13.8123,13.818,245400.0
2007-01-09 11:00:00,24.3,24.31,24.29,24.3,250400.0,13.818,13.8237,13.8123,13.818,250400.0
2007-01-09 11:10:00,24.29,24.31,24.28,24.29,362800.0,13.8123,13.8237,13.8066,13.8123,362800.0
2007-01-09 11:20:00,24.29,24.29,24.25,24.27,437200.0,13.8123,13.8123,13.7896,13.801,437200.0
2007-01-09 11:30:00,24.26,24.31,24.26,24.3,320200.0,13.7953,13.8237,13.7953,13.818,320200.0
2007-01-09 11:40:00,24.3,24.31,24.29,24.3,411600.0,13.818,13.8237,13.8123,13.818,411600.0
2007-01-09 11:50:00,24.3,24.31,24.28,24.29,264400.0,13.818,13.8237,13.8066,13.8123,264400.0
2007-01-09 12:00:00,24.29,24.3,24.27,24.29,219600.0,13.8123,13.818,13.801,13.8123,219600.0
2007-01-09 12:10:00,24.29,24.42,24.27,24.39,632400.0,13.8123,13.8863,13.801,13.8692,632400.0
2007-01-09 12:20:00,24.4,24.4,24.34,24.36,309400.0,13.8749,13.8749,13.8408,13.8521,309400.0
2007-01-09 12:30:00,24.36,24.38,24.35,24.36,179200.0,13.8521,13.8635,13.8465,13.8521,179200.0
2007-01-09 12:40:00,24.36,24.37,24.33,24.35,201600.0,13.8521,13.8578,13.8351,13.8465,201600.0
2007-01-09 12:50:00,24.35,24.35,24.33,24.34,126800.0,13.8465,13.8465,13.8351,13.8408,126800.0
2007-01-09 13:00:00,24.34,24.38,24.33,24.35,192200.0,13.8408,13.8635,13.8351,13.8465,192200.0
2007-01-09 13:10:00,24.35,24.36,24.34,24.36,150000.0,13.8465,13.8521,13.8408,13.8521,150000.0
2007-01-09 13:20:00,24.36,24.37,24.33,24.34,203000.0,13.8521,13.8578,13.8351,13.8408,203000.0
2007-01-09 13:30:00,24.34,24.36,24.32,24.35,205000.0,13.8408,13.8521,13.8294,13.8465,205000.0
2007-01-09 13:40:00,24.35,24.37,24.32,24.33,247800.0,13.8465,13.8578,13.8294,13.8351,247800.0
2007-01-09 13:50:00,24.33,24.33,24.31,24.32,181600.0,13.8351,13.8351,13.8237,13.8294,181600.0
2007-01-09 14:00:00,24.32,24.38,24.32,24.36,288200.0,13.8294,13.8635,13.8294,13.8521,288200.0
2007-01-09 14:10:00,24.36,24.38,24.33,24.36,219200.0,13.8521,13.8635,13.8351,13.8521,219200.0
2007-01-09 14:20:00,24.36,24.36,24.31,24.32,218000.0,13.8521,13.8521,13.8237,13.8294,218000.0
2007-01-09 14:30:00,24.32,24.33,24.31,24.31,215600.0,13.8294,13.8351,13.8237,13.8237,215600.0
2007-01-09 14:40:00,24.31,24.32,24.27,24.3,215000.0,13.8237,13.8294,13.801,13.818,215000.0
2007-01-09 14:50:00,24.29,24.31,24.29,24.3,209200.0,13.8123,13.8237,13.8123,13.818,209200.0
2007-01-09 15:00:00,24.29,24.3,24.27,24.28,292600.0,13.8123,13.818,13.801,13.8066,292600.0
2007-01-09 15:10:00,24.28,24.28,24.26,24.27,375000.0,13.8066,13.8066,13.7953,13.801,375000.0
2007-01-09 15:20:00,24.27,24.34,24.27,24.33,328400.0,13.801,13.8408,13.801,13.8351,328400.0
2007-01-09 15:30:00,24.33,24.36,24.31,24.32,419600.0,13.8351,13.8521,13.8237,13.8294,419600.0
2007-01-09 15:40:00,24.33,24.34,24.31,24.31,394200.0,13.8351,13.8408,13.8237,13.8237,394200.0
2007-01-09 15:50:00,24.31,24.33,24.29,24.31,504600.0,13.8237,13.8351,13.8123,13.8237,504600.0
2007-01-10 09:30:00,24.25,24.32,24.23,24.25,475000.0,13.7896,13.8294,13.7782,13.7896,475000.0
2007-01-10 09:40:00,24.25,24.25,24.18,24.25,305000.0,13.7896,13.7896,13.7498,13.7896,305000.0
2007-01-10 09:50:00,24.26,24.27,24.24,24.24,180000.0,13.7953,13.801,13.7839,13.7839,180000.0
2007-01-10 10:00:00,24.24,24.28,24.23,24.26,216400.0,13.7839,13.8066,13.7782,13.7953,216400.0
2007-01-10 10:10:00,24.27,24.28,24.25,24.28,165200.0,13.801,13.8066,13.7896,13.8066,165200.0
2007-01-10 10:20:00,24.28,24.28,24.27,24.28,268800.0,13.8066,13.8066,13.801,13.8066,268800.0
2007-01-10 10:30:00,24.28,24.33,24.25,24.32,406600.0,13.8066,13.8351,13.7896,13.8294,406600.0
2007-01-10 10:40:00,24.33,24.34,24.32,24.33,179600.0,13.8351,13.8408,13.8294,13.8351,179600.0
2007-01-10 10:50:00,24.33,24.34,24.29,24.33,363400.0,13.8351,13.8408,13.8123,13.8351,363400.0
2007-01-10 11:00:00,24.33,24.35,24.32,24.34,229800.0,13.8351,13.8465,13.8294,13.8408,229800.0
2007-01-10 11:10:00,24.34,24.34,24.3,24.31,122200.0,13.8408,13.8408,13.818,13.8237,122200.0
2007-01-10 11:20:00,24.31,24.33,24.29,24.3,205800.0,13.8237,13.8351,13.8123,13.818,205800.0
2007-01-10 11:30:00,24.3,24.31,24.28,24.31,125400.0,13.818,13.8237,13.8066,13.8237,125400.0
2007-01-10 11:40:00,24.3,24.31,24.3,24.3,234600.0,13.818,13.8237,13.818,13.818,234600.0
2007-01-10 11:50:00,24.3,24.34,24.3,24.34,177600.0,13.818,13.8408,13.818,13.8408,177600.0
2007-01-10 12:00:00,24.33,24.34,24.32,24.33,256600.0,13.8351,13.8408,13.8294,13.8351,256600.0
2007-01-10 12:10:00,24.33,24.34,24.33,24.34,122000.0,13.8351,13.8408,13.8351,13.8408,122000.0
2007-01-10 12:20:00,24.33,24.34,24.29,24.3,121400.0,13.8351,13.8408,13.8123,13.818,121400.0
2007-01-10 12:30:00,24.29,24.32,24.28,24.32,130000.0,13.8123,13.8294,13.8066,13.8294,130000.0
2007-01-10 12:40:00,24.32,24.33,24.29,24.32,198200.0,13.8294,13.8351,13.8123,13.8294,198200.0
2007-01-10 12:50:00,24.32,24.34,24.32,24.32,167600.0,13.8294,13.8408,13.8294,13.8294,167600.0
2007-01-10 13:00:00,24.32,24.33,24.31,24.33,115000.0,13.8294,13.8351,13.8237,13.8351,115000.0
2007-01-10 13:10:00,24.33,24.35,24.32,24.32,227600.0,13.8351,13.8465,13.8294,13.8294,227600.0
2007-01-10 13:20:00,24.33,24.34,24.31,24.33,96800.0,13.8351,13.8408,13.8237,13.8351,96800.0
2007-01-10 13:30:00,24.33,24.36,24.32,24.36,375200.0,13.8351,13.8521,13.8294,13.8521,375200.0
2007-01-10 13:40:00,24.36,24.4,24.36,24.39,247200.0,13.8521,13.8749,13.8521,13.8692,247200.0
2007-01-10 13:50:00,24.38,24.39,24.36,24.36,98200.0,13.8635,13.8692,13.8521,13.8521,98200.0
2007-01-10 14:00:00,24.36,24.37,24.36,24.36,151600.0,13.8521,13.8578,13.8521,13.8521,151600.0
2007-01-10 14:10:00,24.36,24.36,24.35,24.35,202600.0,13.8521,13.8521,13.8465,13.8465,202600.0
2007-01-10 14:20:00,24.36,24.36,24.33,24.33,193800.0,13.8521,13.8521,13.8351,13.8351,193800.0
2007-01-10 14:30:00,24.33,24.35,24.32,24.33,202200.0,13.8351,13.8465,13.8294,13.8351,202200.0
2007-01-10 14:40:00,24.34,24.38,24.33,24.38,154200.0,13.8408,13.8635,13.8351,13.8635,154200.0
2007-01-10 14:50:00,24.38,24.39,24.33,24.34,259000.0,13.8635,13.8692,13.8351,13.8408,259000.0
2007-01-10 15:00:00,24.34,24.35,24.33,24.34,288200.0,13.8408,13.8465,13.8351,13.8408,288200.0
2007-01-10 15:10:00,24.34,24.36,24.34,24.36,161400.0,13.8408,13.8521,13.8408,13.8521,161400.0
2007-01-10 15:20:00,24.36,24.36,24.33,24.34,323800.0,13.8521,13.8521,13.8351,13.8408,323800.0
2007-01-10 15:30:00,24.34,24.37,24.34,24.36,187600.0,13.8408,13.8578,13.8408,13.8521,187600.0
2007-01-10 15:40:00,24.36,24.36,24.35,24.35,175400.0,13.8521,13.8521,13.8465,13.8465,175400.0
2007-01-10 15:50:00,24.35,24.36,24.33,24.34,302600.0,13.8465,13.8521,13.8351,13.8408,302600.0
2007-01-11 09:30:00,24.38,24.42,24.36,24.36,571200.0,13.8635,13.8863,13.8521,13.8521,571200.0
2007-01-11 09:40:00,24.36,24.42,24.34,24.41,287600.0,13.8521,13.8863,13.8408,13.8806,287600.0
2007-01-11 09:50:00,24.41,24.42,24.35,24.35,414600.0,13.8806,13.8863,13.8465,13.8465,414600.0
2007-01-11 10:00:00,24.36,24.4,24.3,24.36,358000.0,13.8521,13.8749,13.818,13.8521,358000.0
2007-01-11 10:10:00,24.36,24.43,24.36,24.42,260800.0,13.8521,13.8919,13.8521,13.8863,260800.0
2007-01-11 10:20:00,24.42,24.42,24.37,24.39,212800.0,13.8863,13.8863,13.8578,13.8692,212800.0
2007-01-11 10:30:00,24.39,24.4,24.34,24.36,293000.0,13.8692,13.8749,13.8408,13.8521,293000.0
2007-01-11 10:40:00,24.36,24.38,24.35,24.35,232800.0,13.8521,13.8635,13.8465,13.8465,232800.0
2007-01-11 10:50:00,24.35,24.38,24.34,24.35,219200.0,13.8465,13.8635,13.8408,13.8465,219200.0
2007-01-11 11:00:00,24.35,24.36,24.35,24.35,176600.0,13.8465,13.8521,13.8465,13.8465,176600.0
2007-01-11 11:10:00,24.35,24.36,24.35,24.35,117400.0,13.8465,13.8521,13.8465,13.8465,117400.0
2007-01-11 11:20:00,24.35,24.35,24.33,24.33,118000.0,13.8465,13.8465,13.8351,13.8351,118000.0
2007-01-11 11:30:00,24.33,24.35,24.32,24.35,479800.0,13.8351,13.8465,13.8294,13.8465,479800.0
2007-01-11 11:40:00,24.35,24.35,24.33,24.34,118800.0,13.8465,13.8465,13.8351,13.8408,118800.0
2007-01-11 11:50:00,24.34,24.36,24.33,24.35,177000.0,13.8408,13.8521,13.8351,13.8465,177000.0
2007-01-11 12:00:00,24.35,24.36,24.34,24.35,102000.0,13.8465,13.8521,13.8408,13.8465,102000.0
2007-01-11 12:10:00,24.35,24.4,24.35,24.38,430600.0,13.8465,13.8749,13.8465,13.8635,430600.0
2007-01-11 12:20:00,24.38,24.38,24.36,24.37,133400.0,13.8635,13.8635,13.8521,13.8578,133400.0
2007-01-11 12:30:00,24.36,24.38,24.36,24.37,77600.0,13.8521,13.8635,13.8521,13.8578,77600.0
2007-01-11 12:40:00,24.36,24.37,24.36,24.36,118200.0,13.8521,13.8578,13.8521,13.8521,118200.0
2007-01-11 12:50:00,24.36,24.41,24.36,24.4,294000.0,13.8521,13.8806,13.8521,13.8749,294000.0
2007-01-11 13:00:00,24.4,24.41,24.39,24.39,175400.0,13.8749,13.8806,13.8692,13.8692,175400.0
2007-01-11 13:10:00,24.39,24.42,24.38,24.41,396800.0,13.8692,13.8863,13.8635,13.8806,396800.0
2007-01-11 13:20:00,24.4,24.41,24.38,24.39,244000.0,13.8749,13.8806,13.8635,13.8692,244000.0
2007-01-11 13:30:00,24.39,24.41,24.39,24.39,133600.0,13.8692,13.8806,13.8692,13.8692,133600.0
2007-01-11 13:40:00,24.39,24.4,24.39,24.4,110600.0,13.8692,13.8749,13.8692,13.8749,110600.0
2007-01-11 13:50:00,24.4,24.42,24.39,24.41,112200.0,13.8749,13.8863,13.8692,13.8806,112200.0
2007-01-11 14:00:00,24.41,24.41,24.38,24.4,210800.0,13.8806,13.8806,13.8635,13.8749,210800.0
2007-01-11 14:10:00,24.39,24.4,24.37,24.38,206400.0,13.8692,13.8749,13.8578,13.8635,206400.0
2007-01-11 14:20:00,24.39,24.4,24.38,24.38,176800.0,13.8692,13.8749,13.8635,13.8635,176800.0
2007-01-11 14:30:00,24.38,24.4,24.37,24.37,211600.0,13.8635,13.8749,13.8578,13.8578,211600.0
2007-01-11 14:40:00,24.37,24.41,24.37,24.41,132000.0,13.8578,13.8806,13.8578,13.8806,132000.0
2007-01-11 14:50:00,24.41,24.43,24.41,24.41,149600.0,13.8806,13.8919,13.8806,13.8806,149600.0
2007-01-11 15:00:00,24.41,24.43,24.4,24.41,200200.0,13.8806,13.8919,13.8749,13.8806,200200.0
2007-01-11 15:10:00,24.41,24.43,24.41,24.41,289800.0,13.8806,13.8919,13.8806,13.8806,289800.0
2007-01-11 15:20:00,24.41,24.42,24.39,24.41,316600.0,13.8806,13.8863,13.8692,13.8806,316600.0
2007-01-11 15:30:00,24.42,24.42,24.36,24.37,402800.0,13.8863,13.8863,13.8521,13.8578,402800.0
2007-01-11 15:40:00,24.36,24.4,24.34,24.34,1051000.0,13.8521,13.8749,13.8408,13.8408,1051000.0
2007-01-11 15:50:00,24.34,24.38,24.33,24.37,802400.0,13.8408,13.8635,13.8351,13.8578,802400.0
2007-01-12 09:30:00,24.3,24.33,24.22,24.32,432600.0,13.818,13.8351,13.7725,13.8294,432600.0
2007-01-12 09:40:00,24.32,24.33,24.24,24.27,448400.0,13.8294,13.8351,13.7839,13.801,448400.0
2007-01-12 09:50:00,24.27,24.31,24.23,24.24,371400.0,13.801,13.8237,13.7782,13.7839,371400.0
2007-01-12 10:00:00,24.23,24.25,24.21,24.23,407400.0,13.7782,13.7896,13.7668,13.7782,407400.0
2007-01-12 10:10:00,24.23,24.24,24.2,24.21,323200.0,13.7782,13.7839,13.7612,13.7668,323200.0
2007-01-12 10:20:00,24.21,24.21,24.13,24.15,793000.0,13.7668,13.7668,13.7214,13.7327,793000.0
2007-01-12 10:30:00,24.15,24.19,24.15,24.18,374400.0,13.7327,13.7555,13.7327,13.7498,374400.0
2007-01-12 10:40:00,24.18,24.22,24.17,24.22,202000.0,13.7498,13.7725,13.7441,13.7725,202000.0
2007-01-12 10:50:00,24.22,24.28,24.21,24.28,691800.0,13.7725,13.8066,13.7668,13.8066,691800.0
2007-01-12 11:00:00,24.28,24.32,24.27,24.32,579800.0,13.8066,13.8294,13.801,13.8294,579800.0
2007-01-12 11:10:00,24.32,24.33,24.27,24.27,498000.0,13.8294,13.8351,13.801,13.801,498000.0
2007-01-12 11:20:00,24.28,24.3,24.25,24.3,230400.0,13.8066,13.818,13.7896,13.818,230400.0
2007-01-12 11:30:00,24.3,24.32,24.29,24.29,312600.0,13.818,13.8294,13.8123,13.8123,312600.0
2007-01-12 11:40:00,24.29,24.31,24.28,24.3,253600.0,13.8123,13.8237,13.8066,13.818,253600.0
2007-01-12 11:50:00,24.3,24.34,24.3,24.33,379200.0,13.818,13.8408,13.818,13.8351,379200.0
2007-01-12 12:00:00,24.33,24.33,24.31,24.32,246600.0,13.8351,13.8351,13.8237,13.8294,246600.0
2007-01-12 12:10:00,24.32,24.32,24.31,24.32,126400.0,13.8294,13.8294,13.8237,13.8294,126400.0
2007-01-12 12:20:00,24.31,24.33,24.3,24.3,175000.0,13.8237,13.8351,13.818,13.818,175000.0
2007-01-12 12:30:00,24.31,24.31,24.28,24.29,187800.0,13.8237,13.8237,13.8066,13.8123,187800.0
2007-01-12 12:40:00,24.28,24.3,24.28,24.29,163200.0,13.8066,13.818,13.8066,13.8123,163200.0
2007-01-12 12:50:00,24.29,24.3,24.28,24.29,153400.0,13.8123,13.818,13.8066,13.8123,153400.0
2007-01-12 13:00:00,24.29,24.32,24.27,24.31,215400.0,13.8123,13.8294,13.801,13.8237,215400.0
2007-01-12 13:10:00,24.31,24.31,24.29,24.29,120800.0,13.8237,13.8237,13.8123,13.8123,120800.0
2007-01-12 13:20:00,24.29,24.3,24.26,24.26,291200.0,13.8123,13.818,13.7953,13.7953,291200.0
2007-01-12 13:30:00,24.27,24.29,24.26,24.28,300200.0,13.801,13.8123,13.7953,13.8066,300200.0
2007-01-12 13:40:00,24.28,24.29,24.28,24.29,299400.0,13.8066,13.8123,13.8066,13.8123,299400.0
2007-01-12 13:50:00,24.29,24.29,24.28,24.28,105400.0,13.8123,13.8123,13.8066,13.8066,105400.0
2007-01-12 14:00:00,24.28,24.28,24.27,24.27,598200.0,13.8066,13.8066,13.801,13.801,598200.0
2007-01-12 14:10:00,24.27,24.27,24.25,24.25,151200.0,13.801,13.801,13.7896,13.7896,151200.0
2007-01-12 14:20:00,24.25,24.26,24.25,24.25,104800.0,13.7896,13.7953,13.7896,13.7896,104800.0
2007-01-12 14:30:00,24.25,24.25,24.24,24.25,128400.0,13.7896,13.7896,13.7839,13.7896,128400.0
2007-01-12 14:40:00,24.25,24.27,24.25,24.26,120400.0,13.7896,13.801,13.7896,13.7953,120400.0
2007-01-12 14:50:00,24.26,24.26,24.24,24.25,196200.0,13.7953,13.7953,13.7839,13.7896,196200.0
2007-01-12 15:00:00,24.25,24.27,24.25,24.27,482000.0,13.7896,13.801,13.7896,13.801,482000.0
2007-01-12 15:10:00,24.27,24.29,24.26,24.27,422200.0,13.801,13.8123,13.7953,13.801,422200.0
2007-01-12 15:20:00,24.27,24.28,24.25,24.28,338400.0,13.801,13.8066,13.7896,13.8066,338400.0
2007-01-12 15:30:00,24.27,24.28,24.26,24.27,410600.0,13.801,13.8066,13.7953,13.801,410600.0
2007-01-12 15:40:00,24.27,24.29,24.27,24.27,575800.0,13.801,13.8123,13.801,13.801,575800.0
2007-01-12 15:50:00,24.27,24.28,24.26,24.28,354400.0,13.801,13.8066,13.7953,13.8066,354400.0
2007-01-16 09:30:00,24.24,24.32,24.21,24.32,668000.0,13.7839,13.8294,13.7668,13.8294,668000.0
2007-01-16 09:40:00,24.31,24.35,24.28,24.29,543200.0,13.8237,13.8465,13.8066,13.8123,543200.0
2007-01-16 09:50:00,24.29,24.31,24.28,24.28,370800.0,13.8123,13.8237,13.8066,13.8066,370800.0
2007-01-16 10:00:00,24.28,24.3,24.24,24.24,599800.0,13.8066,13.818,13.7839,13.7839,599800.0
2007-01-16 10:10:00,24.24,24.28,24.23,24.27,308600.0,13.7839,13.8066,13.7782,13.801,308600.0
2007-01-16 10:20:00,24.27,24.28,24.25,24.26,191000.0,13.801,13.8066,13.7896,13.7953,191000.0
2007-01-16 10:30:00,24.26,24.29,24.25,24.29,363800.0,13.7953,13.8123,13.7896,13.8123,363800.0
2007-01-16 10:40:00,24.29,24.3,24.28,24.28,244400.0,13.8123,13.818,13.8066,13.8066,244400.0
2007-01-16 10:50:00,24.28,24.29,24.26,24.28,258000.0,13.8066,13.8123,13.7953,13.8066,258000.0
2007-01-16 11:00:00,24.28,24.29,24.27,24.28,245000.0,13.8066,13.8123,13.801,13.8066,245000.0
2007-01-16 11:10:00,24.27,24.29,24.27,24.28,146800.0,13.801,13.8123,13.801,13.8066,146800.0
2007-01-16 11:20:00,24.28,24.29,24.26,24.26,180200.0,13.8066,13.8123,13.7953,13.7953,180200.0
2007-01-16 11:30:00,24.27,24.28,24.25,24.25,265400.0,13.801,13.8066,13.7896,13.7896,265400.0
2007-01-16 11:40:00,24.25,24.26,24.24,24.24,166000.0,13.7896,13.7953,13.7839,13.7839,166000.0
2007-01-16 11:50:00,24.24,24.27,24.23,24.23,247200.0,13.7839,13.801,13.7782,13.7782,247200.0
2007-01-16 12:00:00,24.24,24.25,24.24,24.24,124400.0,13.7839,13.7896,13.7839,13.7839,124400.0
2007-01-16 12:10:00,24.24,24.27,24.24,24.24,187200.0,13.7839,13.801,13.7839,13.7839,187200.0
2007-01-16 12:20:00,24.24,24.25,24.22,24.22,140400.0,13.7839,13.7896,13.7725,13.7725,140400.0
2007-01-16 12:30:00,24.22,24.25,24.22,24.23,289600.0,13.7725,13.7896,13.7725,13.7782,289600.0
2007-01-16 12:40:00,24.23,24.23,24.21,24.22,208200.0,13.7782,13.7782,13.7668,13.7725,208200.0
2007-01-16 12:50:00,24.22,24.22,24.17,24.22,350600.0,13.7725,13.7725,13.7441,13.7725,350600.0
2007-01-16 13:00:00,24.22,24.28,24.21,24.25,297800.0,13.7725,13.8066,13.7668,13.7896,297800.0
2007-01-16 13:10:00,24.25,24.25,24.22,24.23,150400.0,13.7896,13.7896,13.7725,13.7782,150400.0
2007-01-16 13:20:00,24.24,24.25,24.23,24.24,118800.0,13.7839,13.7896,13.7782,13.7839,118800.0
2007-01-16 13:30:00,24.24,24.25,24.23,24.24,135000.0,13.7839,13.7896,13.7782,13.7839,135000.0
2007-01-16 13:40:00,24.24,24.25,24.23,24.23,118600.0,13.7839,13.7896,13.7782,13.7782,118600.0
2007-01-16 13:50:00,24.23,24.25,24.23,24.25,187600.0,13.7782,13.7896,13.7782,13.7896,187600.0
2007-01-16 14:00:00,24.26,24.27,24.23,24.23,202000.0,13.7953,13.801,13.7782,13.7782,202000.0
2007-01-16 14:10:00,24.24,24.25,24.23,24.24,270400.0,13.7839,13.7896,13.7782,13.7839,270400.0
2007-01-16 14:20:00,24.24,24.25,24.23,24.24,145000.0,13.7839,13.7896,13.7782,13.7839,145000.0
2007-01-16 14:30:00,24.23,24.27,24.23,24.25,179600.0,13.7782,13.801,13.7782,13.7896,179600.0
2007-01-16 14:40:00,24.25,24.28,24.25,24.27,114200.0,13.7896,13.8066,13.7896,13.801,114200.0
2007-01-16 14:50:00,24.27,24.3,24.27,24.28,429800.0,13.801,13.818,13.801,13.8066,429800.0
2007-01-16 15:00:00,24.28,24.29,24.25,24.27,242200.0,13.8066,13.8123,13.7896,13.801,242200.0
2007-01-16 15:10:00,24.27,24.27,24.24,24.24,346000.0,13.801,13.801,13.7839,13.7839,346000.0
2007-01-16 15:20:00,24.24,24.26,24.24,24.25,380000.0,13.7839,13.7953,13.7839,13.7896,380000.0
2007-01-16 15:30:00,24.26,24.28,24.25,24.27,295000.0,13.7953,13.8066,13.7896,13.801,295000.0
2007-01-16 15:40:00,24.27,24.27,24.25,24.25,240000.0,13.801,13.801,13.7896,13.7896,240000.0
2007-01-16 15:50:00,24.25,24.28,24.24,24.25,851000.0,13.7896,13.8066,13.7839,13.7896,851000.0
2007-01-17 09:30:00,24.27,24.29,24.24,24.29,640400.0,13.801,13.8123,13.7839,13.8123,640400.0
2007-01-17 09:40:00,24.29,24.31,24.28,24.28,317800.0,13.8123,13.8237,13.8066,13.8066,317800.0
2007-01-17 09:50:00,24.28,24.3,24.28,24.29,340200.0,13.8066,13.818,13.8066,13.8123,340200.0
2007-01-17 10:00:00,24.29,24.29,24.25,24.28,385800.0,13.8123,13.8123,13.7896,13.8066,385800.0
2007-01-17 10:10:00,24.29,24.32,24.27,24.28,528800.0,13.8123,13.8294,13.801,13.8066,528800.0
2007-01-17 10:20:00,24.28,24.31,24.27,24.3,1121800.0,13.8066,13.8237,13.801,13.818,1121800.0
2007-01-17 10:30:00,24.3,24.32,24.29,24.3,411400.0,13.818,13.8294,13.8123,13.818,411400.0
2007-01-17 10:40:00,24.3,24.34,24.3,24.33,221400.0,13.818,13.8408,13.818,13.8351,221400.0
2007-01-17 10:50:00,24.33,24.34,24.32,24.33,128800.0,13.8351,13.8408,13.8294,13.8351,128800.0
2007-01-17 11:00:00,24.33,24.36,24.32,24.34,326200.0,13.8351,13.8521,13.8294,13.8408,326200.0
2007-01-17 11:10:00,24.34,24.36,24.33,24.35,794800.0,13.8408,13.8521,13.8351,13.8465,794800.0
2007-01-17 11:20:00,24.34,24.36,24.33,24.35,244200.0,13.8408,13.8521,13.8351,13.8465,244200.0
2007-01-17 11:30:00,24.35,24.35,24.31,24.31,151000.0,13.8465,13.8465,13.8237,13.8237,151000.0
2007-01-17 11:40:00,24.31,24.31,24.3,24.3,154400.0,13.8237,13.8237,13.818,13.818,154400.0
2007-01-17 11:50:00,24.3,24.31,24.3,24.3,162200.0,13.818,13.8237,13.818,13.818,162200.0
2007-01-17 12:00:00,24.3,24.35,24.3,24.35,412000.0,13.818,13.8465,13.818,13.8465,412000.0
2007-01-17 12:10:00,24.35,24.39,24.34,24.39,402000.0,13.8465,13.8692,13.8408,13.8692,402000.0
2007-01-17 12:20:00,24.39,24.4,24.38,24.38,155200.0,13.8692,13.8749,13.8635,13.8635,155200.0
2007-01-17 12:30:00,24.38,24.41,24.38,24.41,464200.0,13.8635,13.8806,13.8635,13.8806,464200.0
2007-01-17 12:40:00,24.41,24.42,24.39,24.42,211600.0,13.8806,13.8863,13.8692,13.8863,211600.0
2007-01-17 12:50:00,24.41,24.43,24.41,24.42,232800.0,13.8806,13.8919,13.8806,13.8863,232800.0
2007-01-17 13:00:00,24.42,24.42,24.38,24.39,206600.0,13.8863,13.8863,13.8635,13.8692,206600.0
2007-01-17 13:10:00,24.39,24.39,24.37,24.38,147400.0,13.8692,13.8692,13.8578,13.8635,147400.0
2007-01-17 13:20:00,24.37,24.39,24.36,24.36,182400.0,13.8578,13.8692,13.8521,13.8521,182400.0
2007-01-17 13:30:00,24.36,24.37,24.36,24.37,221800.0,13.8521,13.8578,13.8521,13.8578,221800.0
2007-01-17 13:40:00,24.36,24.38,24.36,24.36,84200.0,13.8521,13.8635,13.8521,13.8521,84200.0
2007-01-17 13:50:00,24.36,24.37,24.36,24.37,178800.0,13.8521,13.8578,13.8521,13.8578,178800.0
2007-01-17 14:00:00,24.37,24.43,24.36,24.41,306400.0,13.8578,13.8919,13.8521,13.8806,306400.0
2007-01-17 14:10:00,24.41,24.41,24.33,24.34,281800.0,13.8806,13.8806,13.8351,13.8408,281800.0
2007-01-17 14:20:00,24.35,24.35,24.32,24.33,304600.0,13.8465,13.8465,13.8294,13.8351,304600.0
2007-01-17 14:30:00,24.33,24.33,24.3,24.32,148400.0,13.8351,13.8351,13.818,13.8294,148400.0
2007-01-17 14:40:00,24.32,24.32,24.3,24.3,186400.0,13.8294,13.8294,13.818,13.818,186400.0
2007-01-17 14:50:00,24.3,24.31,24.28,24.29,358600.0,13.818,13.8237,13.8066,13.8123,358600.0
2007-01-17 15:00:00,24.29,24.31,24.26,24.3,686400.0,13.8123,13.8237,13.7953,13.818,686400.0
2007-01-17 15:10:00,24.3,24.31,24.27,24.3,377800.0,13.818,13.8237,13.801,13.818,377800.0
2007-01-17 15:20:00,24.31,24.33,24.29,24.32,337800.0,13.8237,13.8351,13.8123,13.8294,337800.0
2007-01-17 15:30:00,24.32,24.32,24.31,24.31,290400.0,13.8294,13.8294,13.8237,13.8237,290400.0
2007-01-17 15:40:00,24.31,24.31,24.29,24.31,214800.0,13.8237,13.8237,13.8123,13.8237,214800.0
2007-01-17 15:50:00,24.31,24.32,24.29,24.32,390800.0,13.8237,13.8294,13.8123,13.8294,390800.0
2007-01-18 09:30:00,24.21,24.5,24.21,24.29,402600.0,13.7668,13.9317,13.7668,13.8123,402600.0
2007-01-18 09:40:00,24.29,24.3,24.21,24.25,383800.0,13.8123,13.818,13.7668,13.7896,383800.0
2007-01-18 09:50:00,24.27,24.3,24.24,24.27,264400.0,13.801,13.818,13.7839,13.801,264400.0
2007-01-18 10:00:00,24.27,24.28,24.24,24.24,500000.0,13.801,13.8066,13.7839,13.7839,500000.0
2007-01-18 10:10:00,24.24,24.26,24.22,24.22,306200.0,13.7839,13.7953,13.7725,13.7725,306200.0
2007-01-18 10:20:00,24.21,24.25,24.2,24.2,223200.0,13.7668,13.7896,13.7612,13.7612,223200.0
2007-01-18 10:30:00,24.21,24.26,24.21,24.26,426400.0,13.7668,13.7953,13.7668,13.7953,426400.0
2007-01-18 10:40:00,24.25,24.26,24.24,24.24,477400.0,13.7896,13.7953,13.7839,13.7839,477400.0
2007-01-18 10:50:00,24.24,24.25,24.23,24.24,206200.0,13.7839,13.7896,13.7782,13.7839,206200.0
2007-01-18 11:00:00,24.24,24.25,24.23,24.23,261000.0,13.7839,13.7896,13.7782,13.7782,261000.0
2007-01-18 11:10:00,24.23,24.24,24.22,24.24,121600.0,13.7782,13.7839,13.7725,13.7839,121600.0
2007-01-18 11:20:00,24.24,24.24,24.18,24.18,303600.0,13.7839,13.7839,13.7498,13.7498,303600.0
2007-01-18 11:30:00,24.18,24.19,24.17,24.19,268000.0,13.7498,13.7555,13.7441,13.7555,268000.0
2007-01-18 11:40:00,24.18,24.2,24.17,24.17,352600.0,13.7498,13.7612,13.7441,13.7441,352600.0
2007-01-18 11:50:00,24.18,24.25,24.17,24.21,666600.0,13.7498,13.7896,13.7441,13.7668,666600.0
2007-01-18 12:00:00,24.22,24.24,24.19,24.24,332400.0,13.7725,13.7839,13.7555,13.7839,332400.0
2007-01-18 12:10:00,24.24,24.24,24.22,24.22,217000.0,13.7839,13.7839,13.7725,13.7725,217000.0
2007-01-18 12:20:00,24.22,24.23,24.2,24.21,235000.0,13.7725,13.7782,13.7612,13.7668,235000.0
2007-01-18 12:30:00,24.21,24.21,24.17,24.18,136200.0,13.7668,13.7668,13.7441,13.7498,136200.0
2007-01-18 12:40:00,24.18,24.18,24.18,24.18,122400.0,13.7498,13.7498,13.7498,13.7498,122400.0
2007-01-18 12:50:00,24.18,24.19,24.17,24.17,241400.0,13.7498,13.7555,13.7441,13.7441,241400.0
2007-01-18 13:00:00,24.18,24.18,24.16,24.16,289000.0,13.7498,13.7498,13.7384,13.7384,289000.0
2007-01-18 13:10:00,24.16,24.16,24.13,24.14,416800.0,13.7384,13.7384,13.7214,13.727,416800.0
2007-01-18 13:20:00,24.14,24.16,24.13,24.14,267600.0,13.727,13.7384,13.7214,13.727,267600.0
2007-01-18 13:30:00,24.15,24.17,24.13,24.16,324600.0,13.7327,13.7441,13.7214,13.7384,324600.0
2007-01-18 13:40:00,24.17,24.17,24.14,24.14,249200.0,13.7441,13.7441,13.727,13.727,249200.0
2007-01-18 13:50:00,24.14,24.16,24.13,24.14,304000.0,13.727,13.7384,13.7214,13.727,304000.0
2007-01-18 14:00:00,24.14,24.14,24.11,24.14,460600.0,13.727,13.727,13.71,13.727,460600.0
2007-01-18 14:10:00,24.15,24.18,24.14,24.18,234600.0,13.7327,13.7498,13.727,13.7498,234600.0
2007-01-18 14:20:00,24.18,24.18,24.13,24.15,267600.0,13.7498,13.7498,13.7214,13.7327,267600.0
2007-01-18 14:30:00,24.15,24.15,24.13,24.13,272400.0,13.7327,13.7327,13.7214,13.7214,272400.0
2007-01-18 14:40:00,24.13,24.14,24.11,24.11,274800.0,13.7214,13.727,13.71,13.71,274800.0
2007-01-18 14:50:00,24.11,24.14,24.1,24.13,481800.0,13.71,13.727,13.7043,13.7214,481800.0
2007-01-18 15:00:00,24.13,24.14,24.11,24.13,307800.0,13.7214,13.727,13.71,13.7214,307800.0
2007-01-18 15:10:00,24.13,24.14,24.11,24.11,361800.0,13.7214,13.727,13.71,13.71,361800.0
2007-01-18 15:20:00,24.11,24.15,24.11,24.15,595400.0,13.71,13.7327,13.71,13.7327,595400.0
2007-01-18 15:30:00,24.14,24.16,24.14,24.15,517800.0,13.727,13.7384,13.727,13.7327,517800.0
2007-01-18 15:40:00,24.15,24.17,24.11,24.17,1298200.0,13.7327,13.7441,13.71,13.7441,1298200.0
2007-01-18 15:50:00,24.17,24.18,24.16,24.18,801200.0,13.7441,13.7498,13.7384,13.7498,801200.0
2007-01-19 09:30:00,24.21,24.21,24.09,24.15,2190400.0,13.7668,13.7668,13.6986,13.7327,2190400.0
2007-01-19 09:40:00,24.15,24.21,24.11,24.21,293600.0,13.7327,13.7668,13.71,13.7668,293600.0
2007-01-19 09:50:00,24.21,24.21,24.19,24.2,167800.0,13.7668,13.7668,13.7555,13.7612,167800.0
2007-01-19 10:00:00,24.2,24.22,24.13,24.14,486400.0,13.7612,13.7725,13.7214,13.727,486400.0
2007-01-19 10:10:00,24.14,24.17,24.11,24.11,137200.0,13.727,13.7441,13.71,13.71,137200.0
2007-01-19 10:20:00,24.11,24.12,24.1,24.11,222600.0,13.71,13.7157,13.7043,13.71,222600.0
2007-01-19 10:30:00,24.11,24.14,24.1,24.11,356600.0,13.71,13.727,13.7043,13.71,356600.0
2007-01-19 10:40:00,24.11,24.14,24.11,24.11,280600.0,13.71,13.727,13.71,13.71,280600.0
2007-01-19 10:50:00,24.11,24.18,24.11,24.14,352400.0,13.71,13.7498,13.71,13.727,352400.0
2007-01-19 11:00:00,24.14,24.18,24.14,24.14,266400.0,13.727,13.7498,13.727,13.727,266400.0
2007-01-19 11:10:00,24.14,24.14,24.11,24.12,195600.0,13.727,13.727,13.71,13.7157,195600.0
2007-01-19 11:20:00,24.12,24.13,24.1,24.11,187600.0,13.7157,13.7214,13.7043,13.71,187600.0
2007-01-19 11:30:00,24.11,24.15,24.1,24.1,318800.0,13.71,13.7327,13.7043,13.7043,318800.0
2007-01-19 11:40:00,24.11,24.11,24.08,24.1,213000.0,13.71,13.71,13.6929,13.7043,213000.0
2007-01-19 11:50:00,24.09,24.1,24.05,24.07,545800.0,13.6986,13.7043,13.6759,13.6872,545800.0
2007-01-19 12:00:00,24.07,24.08,24.05,24.05,144000.0,13.6872,13.6929,13.6759,13.6759,144000.0
2007-01-19 12:10:00,24.05,24.07,24.04,24.06,287600.0,13.6759,13.6872,13.6702,13.6815,287600.0
2007-01-19 12:20:00,24.05,24.08,24.05,24.06,99800.0,13.6759,13.6929,13.6759,13.6815,99800.0
2007-01-19 12:30:00,24.06,24.07,24.04,24.06,220000.0,13.6815,13.6872,13.6702,13.6815,220000.0
2007-01-19 12:40:00,24.06,24.07,24.05,24.07,124400.0,13.6815,13.6872,13.6759,13.6872,124400.0
2007-01-19 12:50:00,24.07,24.09,24.06,24.09,147000.0,13.6872,13.6986,13.6815,13.6986,147000.0
2007-01-19 13:00:00,24.09,24.11,24.09,24.1,167200.0,13.6986,13.71,13.6986,13.7043,167200.0
2007-01-19 13:10:00,24.1,24.14,24.1,24.11,478000.0,13.7043,13.727,13.7043,13.71,478000.0
2007-01-19 13:20:00,24.12,24.14,24.1,24.14,192800.0,13.7157,13.727,13.7043,13.727,192800.0
2007-01-19 13:30:00,24.14,24.15,24.13,24.13,287800.0,13.727,13.7327,13.7214,13.7214,287800.0
2007-01-19 13:40:00,24.13,24.18,24.13,24.16,310400.0,13.7214,13.7498,13.7214,13.7384,310400.0
2007-01-19 13:50:00,24.16,24.17,24.15,24.15,298600.0,13.7384,13.7441,13.7327,13.7327,298600.0
2007-01-19 14:00:00,24.15,24.16,24.14,24.15,161000.0,13.7327,13.7384,13.727,13.7327,161000.0
2007-01-19 14:10:00,24.15,24.19,24.15,24.18,275000.0,13.7327,13.7555,13.7327,13.7498,275000.0
2007-01-19 14:20:00,24.18,24.19,24.15,24.15,234600.0,13.7498,13.7555,13.7327,13.7327,234600.0
2007-01-19 14:30:00,24.15,24.16,24.15,24.15,178200.0,13.7327,13.7384,13.7327,13.7327,178200.0
2007-01-19 14:40:00,24.15,24.15,24.13,24.13,185800.0,13.7327,13.7327,13.7214,13.7214,185800.0
2007-01-19 14:50:00,24.13,24.14,24.11,24.13,363800.0,13.7214,13.727,13.71,13.7214,363800.0
2007-01-19 15:00:00,24.13,24.14,24.11,24.11,237200.0,13.7214,13.727,13.71,13.71,237200.0
2007-01-19 15:10:00,24.11,24.12,24.11,24.11,161600.0,13.71,13.7157,13.71,13.71,161600.0
2007-01-19 15:20:00,24.11,24.14,24.11,24.12,226600.0,13.71,13.727,13.71,13.7157,226600.0
2007-01-19 15:30:00,24.13,24.13,24.1,24.11,394600.0,13.7214,13.7214,13.7043,13.71,394600.0
2007-01-19 15:40:00,24.11,24.11,24.09,24.1,429000.0,13.71,13.71,13.6986,13.7043,429000.0
2007-01-19 15:50:00,24.1,24.14,24.1,24.13,429800.0,13.7043,13.727,13.7043,13.7214,429800.0
2007-01-22 09:30:00,24.06,24.11,24.05,24.11,575400.0,13.6815,13.71,13.6759,13.71,575400.0
2007-01-22 09:40:00,24.11,24.18,24.1,24.11,305600.0,13.71,13.7498,13.7043,13.71,305600.0
2007-01-22 09:50:00,24.11,24.16,24.11,24.14,236600.0,13.71,13.7384,13.71,13.727,236600.0
2007-01-22 10:00:00,24.14,24.15,24.12,24.13,206200.0,13.727,13.7327,13.7157,13.7214,206200.0
2007-01-22 10:10:00,24.13,24.13,24.1,24.11,315400.0,13.7214,13.7214,13.7043,13.71,315400.0
2007-01-22 10:20:00,24.11,24.14,24.1,24.13,336200.0,13.71,13.727,13.7043,13.7214,336200.0
2007-01-22 10:30:00,24.13,24.13,24.1,24.13,258600.0,13.7214,13.7214,13.7043,13.7214,258600.0
2007-01-22 10:40:00,24.13,24.14,24.09,24.1,473400.0,13.7214,13.727,13.6986,13.7043,473400.0
2007-01-22 10:50:00,24.1,24.12,24.09,24.11,245000.0,13.7043,13.7157,13.6986,13.71,245000.0
2007-01-22 11:00:00,24.11,24.11,24.07,24.08,298800.0,13.71,13.71,13.6872,13.6929,298800.0
2007-01-22 11:10:00,24.07,24.1,24.07,24.1,257600.0,13.6872,13.7043,13.6872,13.7043,257600.0
2007-01-22 11:20:00,24.09,24.1,24.08,24.08,125800.0,13.6986,13.7043,13.6929,13.6929,125800.0
2007-01-22 11:30:00,24.09,24.09,24.07,24.08,246600.0,13.6986,13.6986,13.6872,13.6929,246600.0
2007-01-22 11:40:00,24.08,24.1,24.07,24.07,286200.0,13.6929,13.7043,13.6872,13.6872,286200.0
2007-01-22 11:50:00,24.07,24.07,24.05,24.05,214800.0,13.6872,13.6872,13.6759,13.6759,214800.0
2007-01-22 12:00:00,24.06,24.1,24.05,24.08,284800.0,13.6815,13.7043,13.6759,13.6929,284800.0
2007-01-22 12:10:00,24.08,24.09,24.06,24.07,276600.0,13.6929,13.6986,13.6815,13.6872,276600.0
2007-01-22 12:20:00,24.06,24.08,24.04,24.08,192600.0,13.6815,13.6929,13.6702,13.6929,192600.0
2007-01-22 12:30:00,24.08,24.08,24.07,24.07,123800.0,13.6929,13.6929,13.6872,13.6872,123800.0
2007-01-22 12:40:00,24.07,24.07,24.05,24.07,94800.0,13.6872,13.6872,13.6759,13.6872,94800.0
2007-01-22 12:50:00,24.07,24.08,24.07,24.07,88800.0,13.6872,13.6929,13.6872,13.6872,88800.0
2007-01-22 13:00:00,24.07,24.08,24.05,24.05,366600.0,13.6872,13.6929,13.6759,13.6759,366600.0
2007-01-22 13:10:00,24.05,24.07,24.03,24.07,381200.0,13.6759,13.6872,13.6645,13.6872,381200.0
2007-01-22 13:20:00,24.06,24.09,24.06,24.08,187000.0,13.6815,13.6986,13.6815,13.6929,187000.0
2007-01-22 13:30:00,24.07,24.09,24.07,24.08,277000.0,13.6872,13.6986,13.6872,13.6929,277000.0
2007-01-22 13:40:00,24.09,24.11,24.08,24.11,336000.0,13.6986,13.71,13.6929,13.71,336000.0
2007-01-22 13:50:00,24.1,24.11,24.09,24.09,184200.0,13.7043,13.71,13.6986,13.6986,184200.0
2007-01-22 14:00:00,24.09,24.1,24.07,24.08,216200.0,13.6986,13.7043,13.6872,13.6929,216200.0
2007-01-22 14:10:00,24.08,24.08,24.05,24.05,126600.0,13.6929,13.6929,13.6759,13.6759,126600.0
2007-01-22 14:20:00,24.06,24.06,24.04,24.04,145400.0,13.6815,13.6815,13.6702,13.6702,145400.0
2007-01-22 14:30:00,24.04,24.08,24.03,24.06,414000.0,13.6702,13.6929,13.6645,13.6815,414000.0
2007-01-22 14:40:00,24.07,24.07,24.02,24.03,383400.0,13.6872,13.6872,13.6588,13.6645,383400.0
2007-01-22 14:50:00,24.03,24.05,24.03,24.03,495600.0,13.6645,13.6759,13.6645,13.6645,495600.0
2007-01-22 15:00:00,24.03,24.04,24.01,24.02,206000.0,13.6645,13.6702,13.6531,13.6588,206000.0
2007-01-22 15:10:00,24.02,24.06,24.02,24.05,405000.0,13.6588,13.6815,13.6588,13.6759,405000.0
2007-01-22 15:20:00,24.05,24.05,24.01,24.02,504200.0,13.6759,13.6759,13.6531,13.6588,504200.0
2007-01-22 15:30:00,24.02,24.02,24.0,24.01,311200.0,13.6588,13.6588,13.6474,13.6531,311200.0
2007-01-22 15:40:00,24.01,24.02,24.0,24.02,493200.0,13.6531,13.6588,13.6474,13.6588,493200.0
2007-01-22 15:50:00,24.02,24.05,24.02,24.04,528000.0,13.6588,13.6759,13.6588,13.6702,528000.0
2007-01-23 09:30:00,24.08,24.1,24.03,24.04,412800.0,13.6929,13.7043,13.6645,13.6702,412800.0
2007-01-23 09:40:00,24.05,24.05,23.98,24.04,308600.0,13.6759,13.6759,13.6361,13.6702,308600.0
2007-01-23 09:50:00,24.03,24.05,23.99,24.03,236000.0,13.6645,13.6759,13.6417,13.6645,236000.0
2007-01-23 10:00:00,24.03,24.04,23.98,23.99,343400.0,13.6645,13.6702,13.6361,13.6417,343400.0
2007-01-23 10:10:00,23.99,24.0,23.98,23.98,213000.0,13.6417,13.6474,13.6361,13.6361,213000.0
2007-01-23 10:20:00,23.98,24.0,23.97,23.98,215600.0,13.6361,13.6474,13.6304,13.6361,215600.0
2007-01-23 10:30:00,23.98,24.0,23.98,23.99,371600.0,13.6361,13.6474,13.6361,13.6417,371600.0
2007-01-23 10:40:00,23.98,23.99,23.97,23.98,269600.0,13.6361,13.6417,13.6304,13.6361,269600.0
2007-01-23 10:50:00,23.98,24.0,23.98,23.98,227400.0,13.6361,13.6474,13.6361,13.6361,227400.0
2007-01-23 11:00:00,23.98,24.01,23.98,24.0,295800.0,13.6361,13.6531,13.6361,13.6474,295800.0
2007-01-23 11:10:00,24.0,24.05,24.0,24.03,196600.0,13.6474,13.6759,13.6474,13.6645,196600.0
2007-01-23 11:20:00,24.03,24.08,24.01,24.07,652200.0,13.6645,13.6929,13.6531,13.6872,652200.0
2007-01-23 11:30:00,24.07,24.07,24.04,24.05,352600.0,13.6872,13.6872,13.6702,13.6759,352600.0
2007-01-23 11:40:00,24.05,24.07,24.05,24.06,159400.0,13.6759,13.6872,13.6759,13.6815,159400.0
2007-01-23 11:50:00,24.06,24.08,24.06,24.07,256200.0,13.6815,13.6929,13.6815,13.6872,256200.0
2007-01-23 12:00:00,24.07,24.08,24.06,24.06,294800.0,13.6872,13.6929,13.6815,13.6815,294800.0
2007-01-23 12:10:00,24.06,24.07,24.06,24.07,62400.0,13.6815,13.6872,13.6815,13.6872,62400.0
2007-01-23 12:20:00,24.07,24.08,24.07,24.07,182200.0,13.6872,13.6929,13.6872,13.6872,182200.0
2007-01-23 12:30:00,24.07,24.08,24.07,24.07,103600.0,13.6872,13.6929,13.6872,13.6872,103600.0
2007-01-23 12:40:00,24.07,24.09,24.07,24.08,257400.0,13.6872,13.6986,13.6872,13.6929,257400.0
2007-01-23 12:50:00,24.08,24.09,24.07,24.08,189200.0,13.6929,13.6986,13.6872,13.6929,189200.0
2007-01-23 13:00:00,24.07,24.11,24.07,24.07,373000.0,13.6872,13.71,13.6872,13.6872,373000.0
2007-01-23 13:10:00,24.07,24.09,24.07,24.07,184600.0,13.6872,13.6986,13.6872,13.6872,184600.0
2007-01-23 13:20:00,24.07,24.11,24.07,24.11,166200.0,13.6872,13.71,13.6872,13.71,166200.0
2007-01-23 13:30:00,24.1,24.11,24.08,24.09,91000.0,13.7043,13.71,13.6929,13.6986,91000.0
2007-01-23 13:40:00,24.1,24.1,24.08,24.09,828200.0,13.7043,13.7043,13.6929,13.6986,828200.0
2007-01-23 13:50:00,24.09,24.09,24.07,24.07,61000.0,13.6986,13.6986,13.6872,13.6872,61000.0
2007-01-23 14:00:00,24.07,24.07,24.02,24.04,175000.0,13.6872,13.6872,13.6588,13.6702,175000.0
2007-01-23 14:10:00,24.05,24.05,24.02,24.02,113800.0,13.6759,13.6759,13.6588,13.6588,113800.0
2007-01-23 14:20:00,24.02,24.04,24.0,24.01,151800.0,13.6588,13.6702,13.6474,13.6531,151800.0
2007-01-23 14:30:00,24.0,24.01,23.98,24.0,252800.0,13.6474,13.6531,13.6361,13.6474,252800.0
2007-01-23 14:40:00,24.0,24.01,23.99,24.0,428200.0,13.6474,13.6531,13.6417,13.6474,428200.0
2007-01-23 14:50:00,24.0,24.02,23.99,24.02,307200.0,13.6474,13.6588,13.6417,13.6588,307200.0
2007-01-23 15:00:00,24.02,24.05,24.01,24.04,394400.0,13.6588,13.6759,13.6531,13.6702,394400.0
2007-01-23 15:10:00,24.04,24.06,24.04,24.06,316400.0,13.6702,13.6815,13.6702,13.6815,316400.0
2007-01-23 15:20:00,24.05,24.06,24.04,24.05,322600.0,13.6759,13.6815,13.6702,13.6759,322600.0
2007-01-23 15:30:00,24.04,24.05,24.0,24.04,459200.0,13.6702,13.6759,13.6474,13.6702,459200.0
2007-01-23 15:40:00,24.04,24.04,24.01,24.03,414800.0,13.6702,13.6702,13.6531,13.6645,414800.0
2007-01-23 15:50:00,24.03,24.08,24.03,24.07,756000.0,13.6645,13.6929,13.6645,13.6872,756000.0
2007-01-24 09:30:00,24.1,24.1,24.01,24.04,286400.0,13.7043,13.7043,13.6531,13.6702,286400.0
2007-01-24 09:40:00,24.04,24.1,24.02,24.04,359400.0,13.6702,13.7043,13.6588,13.6702,359400.0
2007-01-24 09:50:00,24.04,24.1,24.01,24.04,257600.0,13.6702,13.7043,13.6531,13.6702,257600.0
2007-01-24 10:00:00,24.04,24.07,24.0,24.02,190000.0,13.6702,13.6872,13.6474,13.6588,190000.0
2007-01-24 10:10:00,24.02,24.04,23.99,24.02,198800.0,13.6588,13.6702,13.6417,13.6588,198800.0
2007-01-24 10:20:00,24.01,24.02,23.97,23.99,168000.0,13.6531,13.6588,13.6304,13.6417,168000.0
2007-01-24 10:30:00,23.99,24.05,23.99,24.04,216000.0,13.6417,13.6759,13.6417,13.6702,216000.0
2007-01-24 10:40:00,24.03,24.04,24.02,24.02,124000.0,13.6645,13.6702,13.6588,13.6588,124000.0
2007-01-24 10:50:00,24.01,24.03,24.0,24.02,141000.0,13.6531,13.6645,13.6474,13.6588,141000.0
2007-01-24 11:00:00,24.02,24.06,24.0,24.04,325800.0,13.6588,13.6815,13.6474,13.6702,325800.0
2007-01-24 11:10:00,24.05,24.06,24.0,24.0,155000.0,13.6759,13.6815,13.6474,13.6474,155000.0
2007-01-24 11:20:00,24.0,24.02,23.99,24.0,182000.0,13.6474,13.6588,13.6417,13.6474,182000.0
2007-01-24 11:30:00,23.99,24.0,23.99,23.99,105200.0,13.6417,13.6474,13.6417,13.6417,105200.0
2007-01-24 11:40:00,23.99,24.0,23.99,23.99,150600.0,13.6417,13.6474,13.6417,13.6417,150600.0
2007-01-24 11:50:00,24.0,24.0,23.97,23.99,236800.0,13.6474,13.6474,13.6304,13.6417,236800.0
2007-01-24 12:00:00,23.99,24.0,23.99,24.0,138800.0,13.6417,13.6474,13.6417,13.6474,138800.0
2007-01-24 12:10:00,24.0,24.01,24.0,24.01,94000.0,13.6474,13.6531,13.6474,13.6531,94000.0
2007-01-24 12:20:00,24.0,24.01,24.0,24.0,75400.0,13.6474,13.6531,13.6474,13.6474,75400.0
2007-01-24 12:30:00,24.0,24.01,23.99,23.99,182600.0,13.6474,13.6531,13.6417,13.6417,182600.0
2007-01-24 12:40:00,23.99,23.99,23.98,23.99,174000.0,13.6417,13.6417,13.6361,13.6417,174000.0
2007-01-24 12:50:00,23.99,24.0,23.98,24.0,145000.0,13.6417,13.6474,13.6361,13.6474,145000.0
2007-01-24 13:00:00,24.0,24.01,23.99,24.0,207400.0,13.6474,13.6531,13.6417,13.6474,207400.0
2007-01-24 13:10:00,24.0,24.01,24.0,24.0,138000.0,13.6474,13.6531,13.6474,13.6474,138000.0
2007-01-24 13:20:00,24.0,24.01,24.0,24.0,192200.0,13.6474,13.6531,13.6474,13.6474,192200.0
2007-01-24 13:30:00,24.0,24.02,24.0,24.02,137800.0,13.6474,13.6588,13.6474,13.6588,137800.0
2007-01-24 13:40:00,24.02,24.02,24.0,24.0,94000.0,13.6588,13.6588,13.6474,13.6474,94000.0
2007-01-24 13:50:00,24.0,24.04,24.0,24.02,216800.0,13.6474,13.6702,13.6474,13.6588,216800.0
2007-01-24 14:00:00,24.02,24.03,24.0,24.0,105800.0,13.6588,13.6645,13.6474,13.6474,105800.0
2007-01-24 14:10:00,24.01,24.01,23.99,24.0,88200.0,13.6531,13.6531,13.6417,13.6474,88200.0
2007-01-24 14:20:00,23.99,24.0,23.99,24.0,144200.0,13.6417,13.6474,13.6417,13.6474,144200.0
2007-01-24 14:30:00,24.0,24.03,23.99,24.03,358400.0,13.6474,13.6645,13.6417,13.6645,358400.0
2007-01-24 14:40:00,24.03,24.04,24.01,24.01,143200.0,13.6645,13.6702,13.6531,13.6531,143200.0
2007-01-24 14:50:00,24.02,24.03,24.01,24.02,150600.0,13.6588,13.6645,13.6531,13.6588,150600.0
2007-01-24 15:00:00,24.03,24.04,24.01,24.03,285000.0,13.6645,13.6702,13.6531,13.6645,285000.0
2007-01-24 15:10:00,24.02,24.04,24.02,24.02,332000.0,13.6588,13.6702,13.6588,13.6588,332000.0
2007-01-24 15:20:00,24.02,24.04,24.01,24.04,257400.0,13.6588,13.6702,13.6531,13.6702,257400.0
2007-01-24 15:30:00,24.03,24.05,24.02,24.04,267200.0,13.6645,13.6759,13.6588,13.6702,267200.0
2007-01-24 15:40:00,24.04,24.06,24.03,24.06,438600.0,13.6702,13.6815,13.6645,13.6815,438600.0
2007-01-24 15:50:00,24.05,24.07,24.04,24.05,702400.0,13.6759,13.6872,13.6702,13.6759,702400.0
2007-01-25 09:30:00,24.04,24.09,24.0,24.02,669000.0,13.6702,13.6986,13.6474,13.6588,669000.0
2007-01-25 09:40:00,24.03,24.04,24.0,24.01,247600.0,13.6645,13.6702,13.6474,13.6531,247600.0
2007-01-25 09:50:00,24.01,24.04,24.0,24.02,283600.0,13.6531,13.6702,13.6474,13.6588,283600.0
2007-01-25 10:00:00,24.02,24.05,24.02,24.05,262200.0,13.6588,13.6759,13.6588,13.6759,262200.0
2007-01-25 10:10:00,24.05,24.09,24.05,24.06,787600.0,13.6759,13.6986,13.6759,13.6815,787600.0
2007-01-25 10:20:00,24.06,24.1,24.05,24.06,262000.0,13.6815,13.7043,13.6759,13.6815,262000.0
2007-01-25 10:30:00,24.06,24.08,24.05,24.05,125400.0,13.6815,13.6929,13.6759,13.6759,125400.0
2007-01-25 10:40:00,24.05,24.07,24.05,24.07,356600.0,13.6759,13.6872,13.6759,13.6872,356600.0
2007-01-25 10:50:00,24.07,24.07,24.05,24.06,171200.0,13.6872,13.6872,13.6759,13.6815,171200.0
2007-01-25 11:00:00,24.05,24.08,24.05,24.06,111400.0,13.6759,13.6929,13.6759,13.6815,111400.0
2007-01-25 11:10:00,24.06,24.07,24.04,24.04,127400.0,13.6815,13.6872,13.6702,13.6702,127400.0
2007-01-25 11:20:00,24.04,24.06,24.04,24.05,145200.0,13.6702,13.6815,13.6702,13.6759,145200.0
2007-01-25 11:30:00,24.06,24.06,24.04,24.05,111200.0,13.6815,13.6815,13.6702,13.6759,111200.0
2007-01-25 11:40:00,24.05,24.08,24.04,24.07,377200.0,13.6759,13.6929,13.6702,13.6872,377200.0
2007-01-25 11:50:00,24.07,24.07,24.05,24.07,185200.0,13.6872,13.6872,13.6759,13.6872,185200.0
2007-01-25 12:00:00,24.07,24.08,24.06,24.08,186000.0,13.6872,13.6929,13.6815,13.6929,186000.0
2007-01-25 12:10:00,24.08,24.09,24.07,24.08,286800.0,13.6929,13.6986,13.6872,13.6929,286800.0
2007-01-25 12:20:00,24.08,24.09,24.07,24.08,156200.0,13.6929,13.6986,13.6872,13.6929,156200.0
2007-01-25 12:30:00,24.09,24.09,24.08,24.09,113400.0,13.6986,13.6986,13.6929,13.6986,113400.0
2007-01-25 12:40:00,24.09,24.1,24.09,24.1,135000.0,13.6986,13.7043,13.6986,13.7043,135000.0
2007-01-25 12:50:00,24.1,24.11,24.09,24.09,254200.0,13.7043,13.71,13.6986,13.6986,254200.0
2007-01-25 13:00:00,24.09,24.09,24.07,24.07,261400.0,13.6986,13.6986,13.6872,13.6872,261400.0
2007-01-25 13:10:00,24.07,24.07,24.05,24.06,128600.0,13.6872,13.6872,13.6759,13.6815,128600.0
2007-01-25 13:20:00,24.06,24.09,24.05,24.05,144400.0,13.6815,13.6986,13.6759,13.6759,144400.0
2007-01-25 13:30:00,24.06,24.07,24.03,24.04,207000.0,13.6815,13.6872,13.6645,13.6702,207000.0
2007-01-25 13:40:00,24.04,24.05,24.02,24.03,327800.0,13.6702,13.6759,13.6588,13.6645,327800.0
2007-01-25 13:50:00,24.03,24.04,23.98,23.99,397000.0,13.6645,13.6702,13.6361,13.6417,397000.0
2007-01-25 14:00:00,23.99,24.01,23.98,24.0,290200.0,13.6417,13.6531,13.6361,13.6474,290200.0
2007-01-25 14:10:00,23.99,24.01,23.98,23.99,173000.0,13.6417,13.6531,13.6361,13.6417,173000.0
2007-01-25 14:20:00,23.99,23.99,23.96,23.96,223200.0,13.6417,13.6417,13.6247,13.6247,223200.0
2007-01-25 14:30:00,23.96,24.0,23.96,24.0,201800.0,13.6247,13.6474,13.6247,13.6474,201800.0
2007-01-25 14:40:00,24.0,24.0,23.99,23.99,284800.0,13.6474,13.6474,13.6417,13.6417,284800.0
2007-01-25 14:50:00,23.98,23.99,23.97,23.97,330600.0,13.6361,13.6417,13.6304,13.6304,330600.0
2007-01-25 15:00:00,23.97,23.97,23.95,23.96,509400.0,13.6304,13.6304,13.619,13.6247,509400.0
2007-01-25 15:10:00,23.96,23.99,23.96,23.97,267600.0,13.6247,13.6417,13.6247,13.6304,267600.0
2007-01-25 15:20:00,23.97,23.97,23.95,23.96,315400.0,13.6304,13.6304,13.619,13.6247,315400.0
2007-01-25 15:30:00,23.96,23.98,23.95,23.98,304200.0,13.6247,13.6361,13.619,13.6361,304200.0
2007-01-25 15:40:00,23.98,23.98,23.95,23.98,265200.0,13.6361,13.6361,13.619,13.6361,265200.0
2007-01-25 15:50:00,23.97,24.0,23.97,23.98,626800.0,13.6304,13.6474,13.6304,13.6361,626800.0
2007-01-26 09:30:00,24.0,24.02,23.94,23.95,334000.0,13.6474,13.6588,13.6133,13.619,334000.0
2007-01-26 09:40:00,23.95,24.0,23.95,23.99,311800.0,13.619,13.6474,13.619,13.6417,311800.0
2007-01-26 09:50:00,23.99,24.02,23.98,24.0,189800.0,13.6417,13.6588,13.6361,13.6474,189800.0
2007-01-26 10:00:00,24.0,24.05,23.96,23.98,498800.0,13.6474,13.6759,13.6247,13.6361,498800.0
2007-01-26 10:10:00,23.98,24.0,23.97,23.98,253200.0,13.6361,13.6474,13.6304,13.6361,253200.0
2007-01-26 10:20:00,23.98,23.98,23.93,23.94,157400.0,13.6361,13.6361,13.6076,13.6133,157400.0
2007-01-26 10:30:00,23.93,23.98,23.93,23.98,220000.0,13.6076,13.6361,13.6076,13.6361,220000.0
2007-01-26 10:40:00,23.99,23.99,23.92,23.93,138800.0,13.6417,13.6417,13.6019,13.6076,138800.0
2007-01-26 10:50:00,23.93,23.95,23.92,23.95,182400.0,13.6076,13.619,13.6019,13.619,182400.0
2007-01-26 11:00:00,23.95,23.96,23.93,23.94,118400.0,13.619,13.6247,13.6076,13.6133,118400.0
2007-01-26 11:10:00,23.93,23.97,23.93,23.95,339800.0,13.6076,13.6304,13.6076,13.619,339800.0
2007-01-26 11:20:00,23.95,23.96,23.94,23.95,164800.0,13.619,13.6247,13.6133,13.619,164800.0
2007-01-26 11:30:00,23.95,23.95,23.93,23.93,161600.0,13.619,13.619,13.6076,13.6076,161600.0
2007-01-26 11:40:00,23.93,23.94,23.92,23.93,167200.0,13.6076,13.6133,13.6019,13.6076,167200.0
2007-01-26 11:50:00,23.93,23.95,23.92,23.94,157600.0,13.6076,13.619,13.6019,13.6133,157600.0
2007-01-26 12:00:00,23.95,23.96,23.93,23.96,169800.0,13.619,13.6247,13.6076,13.6247,169800.0
2007-01-26 12:10:00,23.95,24.0,23.95,23.99,328400.0,13.619,13.6474,13.619,13.6417,328400.0
2007-01-26 12:20:00,23.99,23.99,23.97,23.97,103400.0,13.6417,13.6417,13.6304,13.6304,103400.0
2007-01-26 12:30:00,23.98,23.98,23.96,23.97,76200.0,13.6361,13.6361,13.6247,13.6304,76200.0
2007-01-26 12:40:00,23.97,23.98,23.94,23.94,174400.0,13.6304,13.6361,13.6133,13.6133,174400.0
2007-01-26 12:50:00,23.94,23.95,23.93,23.94,181600.0,13.6133,13.619,13.6076,13.6133,181600.0
2007-01-26 13:00:00,23.94,23.96,23.93,23.93,165800.0,13.6133,13.6247,13.6076,13.6076,165800.0
2007-01-26 13:10:00,23.93,23.95,23.92,23.95,352400.0,13.6076,13.619,13.6019,13.619,352400.0
2007-01-26 13:20:00,23.95,23.96,23.94,23.95,174800.0,13.619,13.6247,13.6133,13.619,174800.0
2007-01-26 13:30:00,23.95,23.96,23.95,23.95,210000.0,13.619,13.6247,13.619,13.619,210000.0
2007-01-26 13:40:00,23.95,23.95,23.93,23.95,130600.0,13.619,13.619,13.6076,13.619,130600.0
2007-01-26 13:50:00,23.95,23.97,23.95,23.96,244600.0,13.619,13.6304,13.619,13.6247,244600.0
2007-01-26 14:00:00,23.96,23.96,23.91,23.94,381800.0,13.6247,13.6247,13.5963,13.6133,381800.0
2007-01-26 14:10:00,23.93,23.98,23.93,23.97,322200.0,13.6076,13.6361,13.6076,13.6304,322200.0
2007-01-26 14:20:00,23.97,24.02,23.97,24.0,386200.0,13.6304,13.6588,13.6304,13.6474,386200.0
2007-01-26 14:30:00,24.0,24.0,23.97,23.98,293200.0,13.6474,13.6474,13.6304,13.6361,293200.0
2007-01-26 14:40:00,23.98,23.99,23.92,23.92,279200.0,13.6361,13.6417,13.6019,13.6019,279200.0
2007-01-26 14:50:00,23.92,23.93,23.9,23.93,317000.0,13.6019,13.6076,13.5906,13.6076,317000.0
2007-01-26 15:00:00,23.93,23.97,23.93,23.97,223800.0,13.6076,13.6304,13.6076,13.6304,223800.0
2007-01-26 15:10:00,23.97,23.98,23.94,23.96,208000.0,13.6304,13.6361,13.6133,13.6247,208000.0
2007-01-26 15:20:00,23.95,23.97,23.94,23.94,151400.0,13.619,13.6304,13.6133,13.6133,151400.0
2007-01-26 15:30:00,23.95,23.97,23.93,23.95,212000.0,13.619,13.6304,13.6076,13.619,212000.0
2007-01-26 15:40:00,23.95,23.95,23.92,23.93,340800.0,13.619,13.619,13.6019,13.6076,340800.0
2007-01-26 15:50:00,23.93,23.96,23.9,23.92,524600.0,13.6076,13.6247,13.5906,13.6019,524600.0
2007-01-29 09:30:00,23.88,23.93,23.88,23.92,425200.0,13.5792,13.6076,13.5792,13.6019,425200.0
2007-01-29 09:40:00,23.93,23.96,23.9,23.92,231000.0,13.6076,13.6247,13.5906,13.6019,231000.0
2007-01-29 09:50:00,23.93,23.96,23.88,23.92,285000.0,13.6076,13.6247,13.5792,13.6019,285000.0
2007-01-29 10:00:00,23.92,23.93,23.9,23.92,212400.0,13.6019,13.6076,13.5906,13.6019,212400.0
2007-01-29 10:10:00,23.92,23.93,23.86,23.87,325400.0,13.6019,13.6076,13.5678,13.5735,325400.0
2007-01-29 10:20:00,23.86,23.9,23.86,23.87,205000.0,13.5678,13.5906,13.5678,13.5735,205000.0
2007-01-29 10:30:00,23.88,23.89,23.87,23.88,136000.0,13.5792,13.5849,13.5735,13.5792,136000.0
2007-01-29 10:40:00,23.88,23.89,23.87,23.88,111200.0,13.5792,13.5849,13.5735,13.5792,111200.0
2007-01-29 10:50:00,23.88,23.88,23.85,23.85,177000.0,13.5792,13.5792,13.5621,13.5621,177000.0
2007-01-29 11:00:00,23.85,23.85,23.82,23.85,485400.0,13.5621,13.5621,13.5451,13.5621,485400.0
2007-01-29 11:10:00,23.84,23.89,23.84,23.88,131600.0,13.5564,13.5849,13.5564,13.5792,131600.0
2007-01-29 11:20:00,23.88,23.91,23.87,23.89,172200.0,13.5792,13.5963,13.5735,13.5849,172200.0
2007-01-29 11:30:00,23.9,23.9,23.86,23.87,252000.0,13.5906,13.5906,13.5678,13.5735,252000.0
2007-01-29 11:40:00,23.87,23.88,23.84,23.85,300200.0,13.5735,13.5792,13.5564,13.5621,300200.0
2007-01-29 11:50:00,23.84,23.86,23.82,23.85,220200.0,13.5564,13.5678,13.5451,13.5621,220200.0
2007-01-29 12:00:00,23.85,23.85,23.82,23.83,246600.0,13.5621,13.5621,13.5451,13.5508,246600.0
2007-01-29 12:10:00,23.83,23.86,23.83,23.85,253800.0,13.5508,13.5678,13.5508,13.5621,253800.0
2007-01-29 12:20:00,23.85,23.86,23.84,23.85,132200.0,13.5621,13.5678,13.5564,13.5621,132200.0
2007-01-29 12:30:00,23.85,23.86,23.84,23.86,78200.0,13.5621,13.5678,13.5564,13.5678,78200.0
2007-01-29 12:40:00,23.86,23.89,23.86,23.89,192400.0,13.5678,13.5849,13.5678,13.5849,192400.0
2007-01-29 12:50:00,23.89,23.92,23.88,23.89,198800.0,13.5849,13.6019,13.5792,13.5849,198800.0
2007-01-29 13:00:00,23.89,23.91,23.88,23.9,155400.0,13.5849,13.5963,13.5792,13.5906,155400.0
2007-01-29 13:10:00,23.9,23.91,23.9,23.9,49400.0,13.5906,13.5963,13.5906,13.5906,49400.0
2007-01-29 13:20:00,23.9,23.91,23.86,23.86,299600.0,13.5906,13.5963,13.5678,13.5678,299600.0
2007-01-29 13:30:00,23.86,23.89,23.85,23.88,170400.0,13.5678,13.5849,13.5621,13.5792,170400.0
2007-01-29 13:40:00,23.89,23.9,23.85,23.85,307600.0,13.5849,13.5906,13.5621,13.5621,307600.0
2007-01-29 13:50:00,23.85,23.85,23.81,23.83,301200.0,13.5621,13.5621,13.5394,13.5508,301200.0
2007-01-29 14:00:00,23.82,23.83,23.8,23.82,265600.0,13.5451,13.5508,13.5337,13.5451,265600.0
2007-01-29 14:10:00,23.82,23.83,23.78,23.81,356200.0,13.5451,13.5508,13.5223,13.5394,356200.0
2007-01-29 14:20:00,23.81,23.84,23.8,23.83,202000.0,13.5394,13.5564,13.5337,13.5508,202000.0
2007-01-29 14:30:00,23.83,23.84,23.82,23.83,102000.0,13.5508,13.5564,13.5451,13.5508,102000.0
2007-01-29 14:40:00,23.83,23.86,23.83,23.86,115600.0,13.5508,13.5678,13.5508,13.5678,115600.0
2007-01-29 14:50:00,23.86,23.86,23.83,23.85,183200.0,13.5678,13.5678,13.5508,13.5621,183200.0
2007-01-29 15:00:00,23.85,23.88,23.84,23.88,349000.0,13.5621,13.5792,13.5564,13.5792,349000.0
2007-01-29 15:10:00,23.87,23.89,23.86,23.87,230400.0,13.5735,13.5849,13.5678,13.5735,230400.0
2007-01-29 15:20:00,23.87,23.88,23.84,23.86,356000.0,13.5735,13.5792,13.5564,13.5678,356000.0
2007-01-29 15:30:00,23.85,23.86,23.83,23.86,280000.0,13.5621,13.5678,13.5508,13.5678,280000.0
2007-01-29 15:40:00,23.86,23.86,23.84,23.85,481200.0,13.5678,13.5678,13.5564,13.5621,481200.0
2007-01-29 15:50:00,23.85,23.88,23.85,23.86,325000.0,13.5621,13.5792,13.5621,13.5678,325000.0
2007-01-30 09:30:00,23.92,23.98,23.86,23.91,460800.0,13.6019,13.6361,13.5678,13.5963,460800.0
2007-01-30 09:40:00,23.91,23.96,23.9,23.93,189600.0,13.5963,13.6247,13.5906,13.6076,189600.0
2007-01-30 09:50:00,23.93,23.97,23.89,23.94,274000.0,13.6076,13.6304,13.5849,13.6133,274000.0
2007-01-30 10:00:00,23.94,23.95,23.91,23.95,202400.0,13.6133,13.619,13.5963,13.619,202400.0
2007-01-30 10:10:00,23.95,23.95,23.92,23.94,263200.0,13.619,13.619,13.6019,13.6133,263200.0
2007-01-30 10:20:00,23.93,23.94,23.9,23.9,202800.0,13.6076,13.6133,13.5906,13.5906,202800.0
2007-01-30 10:30:00,23.91,23.94,23.91,23.93,307800.0,13.5963,13.6133,13.5963,13.6076,307800.0
2007-01-30 10:40:00,23.93,23.93,23.89,23.91,315400.0,13.6076,13.6076,13.5849,13.5963,315400.0
2007-01-30 10:50:00,23.91,23.92,23.89,23.92,226200.0,13.5963,13.6019,13.5849,13.6019,226200.0
2007-01-30 11:00:00,23.92,23.92,23.89,23.9,162600.0,13.6019,13.6019,13.5849,13.5906,162600.0
2007-01-30 11:10:00,23.9,23.93,23.89,23.92,337600.0,13.5906,13.6076,13.5849,13.6019,337600.0
2007-01-30 11:20:00,23.92,23.94,23.91,23.92,259000.0,13.6019,13.6133,13.5963,13.6019,259000.0
2007-01-30 11:30:00,23.92,23.93,23.91,23.92,93600.0,13.6019,13.6076,13.5963,13.6019,93600.0
2007-01-30 11:40:00,23.92,23.93,23.91,23.92,190000.0,13.6019,13.6076,13.5963,13.6019,190000.0
2007-01-30 11:50:00,23.92,23.92,23.9,23.9,131000.0,13.6019,13.6019,13.5906,13.5906,131000.0
2007-01-30 12:00:00,23.9,23.9,23.87,23.87,196200.0,13.5906,13.5906,13.5735,13.5735,196200.0
2007-01-30 12:10:00,23.88,23.88,23.83,23.84,194400.0,13.5792,13.5792,13.5508,13.5564,194400.0
2007-01-30 12:20:00,23.84,23.85,23.82,23.84,146800.0,13.5564,13.5621,13.5451,13.5564,146800.0
2007-01-30 12:30:00,23.84,23.86,23.83,23.85,103200.0,13.5564,13.5678,13.5508,13.5621,103200.0
2007-01-30 12:40:00,23.86,23.88,23.85,23.88,105000.0,13.5678,13.5792,13.5621,13.5792,105000.0
2007-01-30 12:50:00,23.87,23.89,23.86,23.88,134400.0,13.5735,13.5849,13.5678,13.5792,134400.0
2007-01-30 13:00:00,23.89,23.89,23.85,23.86,148800.0,13.5849,13.5849,13.5621,13.5678,148800.0
2007-01-30 13:10:00,23.86,23.9,23.85,23.89,104200.0,13.5678,13.5906,13.5621,13.5849,104200.0
2007-01-30 13:20:00,23.89,23.91,23.89,23.91,93400.0,13.5849,13.5963,13.5849,13.5963,93400.0
2007-01-30 13:30:00,23.91,23.91,23.89,23.89,70000.0,13.5963,13.5963,13.5849,13.5849,70000.0
2007-01-30 13:40:00,23.89,23.96,23.89,23.94,293800.0,13.5849,13.6247,13.5849,13.6133,293800.0
2007-01-30 13:50:00,23.93,23.94,23.92,23.92,98200.0,13.6076,13.6133,13.6019,13.6019,98200.0
2007-01-30 14:00:00,23.92,23.93,23.9,23.9,128200.0,13.6019,13.6076,13.5906,13.5906,128200.0
2007-01-30 14:10:00,23.9,23.91,23.88,23.89,131400.0,13.5906,13.5963,13.5792,13.5849,131400.0
2007-01-30 14:20:00,23.89,23.9,23.88,23.89,89200.0,13.5849,13.5906,13.5792,13.5849,89200.0
2007-01-30 14:30:00,23.89,23.89,23.86,23.86,172000.0,13.5849,13.5849,13.5678,13.5678,172000.0
2007-01-30 14:40:00,23.86,23.86,23.84,23.84,186600.0,13.5678,13.5678,13.5564,13.5564,186600.0
2007-01-30 14:50:00,23.84,23.86,23.84,23.86,196600.0,13.5564,13.5678,13.5564,13.5678,196600.0
2007-01-30 15:00:00,23.86,23.88,23.86,23.88,1098000.0,13.5678,13.5792,13.5678,13.5792,1098000.0
2007-01-30 15:10:00,23.88,23.89,23.86,23.86,177600.0,13.5792,13.5849,13.5678,13.5678,177600.0
2007-01-30 15:20:00,23.86,23.88,23.85,23.85,165000.0,13.5678,13.5792,13.5621,13.5621,165000.0
2007-01-30 15:30:00,23.85,23.89,23.83,23.88,238600.0,13.5621,13.5849,13.5508,13.5792,238600.0
2007-01-30 15:40:00,23.88,23.88,23.86,23.88,188000.0,13.5792,13.5792,13.5678,13.5792,188000.0
2007-01-30 15:50:00,23.88,23.9,23.86,23.9,275200.0,13.5792,13.5906,13.5678,13.5906,275200.0
2007-01-31 09:30:00,23.9,23.92,23.87,23.9,345200.0,13.5906,13.6019,13.5735,13.5906,345200.0
2007-01-31 09:40:00,23.9,23.92,23.86,23.86,232400.0,13.5906,13.6019,13.5678,13.5678,232400.0
2007-01-31 09:50:00,23.86,23.89,23.82,23.86,236800.0,13.5678,13.5849,13.5451,13.5678,236800.0
2007-01-31 10:00:00,23.86,23.88,23.84,23.85,177200.0,13.5678,13.5792,13.5564,13.5621,177200.0
2007-01-31 10:10:00,23.85,23.88,23.84,23.87,165000.0,13.5621,13.5792,13.5564,13.5735,165000.0
2007-01-31 10:20:00,23.88,23.9,23.87,23.89,100400.0,13.5792,13.5906,13.5735,13.5849,100400.0
2007-01-31 10:30:00,23.89,23.93,23.89,23.91,242400.0,13.5849,13.6076,13.5849,13.5963,242400.0
2007-01-31 10:40:00,23.91,23.92,23.88,23.91,201600.0,13.5963,13.6019,13.5792,13.5963,201600.0
2007-01-31 10:50:00,23.91,23.92,23.89,23.9,122800.0,13.5963,13.6019,13.5849,13.5906,122800.0
2007-01-31 11:00:00,23.89,23.9,23.86,23.86,189000.0,13.5849,13.5906,13.5678,13.5678,189000.0
2007-01-31 11:10:00,23.86,23.87,23.85,23.86,116400.0,13.5678,13.5735,13.5621,13.5678,116400.0
2007-01-31 11:20:00,23.86,23.86,23.84,23.84,74200.0,13.5678,13.5678,13.5564,13.5564,74200.0
2007-01-31 11:30:00,23.85,23.85,23.83,23.83,107000.0,13.5621,13.5621,13.5508,13.5508,107000.0
2007-01-31 11:40:00,23.83,23.84,23.83,23.83,72800.0,13.5508,13.5564,13.5508,13.5508,72800.0
2007-01-31 11:50:00,23.84,23.84,23.82,23.83,84800.0,13.5564,13.5564,13.5451,13.5508,84800.0
2007-01-31 12:00:00,23.83,23.83,23.81,23.81,125400.0,13.5508,13.5508,13.5394,13.5394,125400.0
2007-01-31 12:10:00,23.82,23.84,23.82,23.83,140800.0,13.5451,13.5564,13.5451,13.5508,140800.0
2007-01-31 12:20:00,23.83,23.84,23.8,23.8,216600.0,13.5508,13.5564,13.5337,13.5337,216600.0
2007-01-31 12:30:00,23.8,23.81,23.78,23.78,226000.0,13.5337,13.5394,13.5223,13.5223,226000.0
2007-01-31 12:40:00,23.79,23.79,23.75,23.76,235800.0,13.528,13.528,13.5053,13.511,235800.0
2007-01-31 12:50:00,23.76,23.79,23.75,23.79,238800.0,13.511,13.528,13.5053,13.528,238800.0
2007-01-31 13:00:00,23.79,23.82,23.78,23.81,109600.0,13.528,13.5451,13.5223,13.5394,109600.0
2007-01-31 13:10:00,23.82,23.82,23.81,23.81,74200.0,13.5451,13.5451,13.5394,13.5394,74200.0
2007-01-31 13:20:00,23.82,23.82,23.75,23.78,118800.0,13.5451,13.5451,13.5053,13.5223,118800.0
2007-01-31 13:30:00,23.78,23.79,23.78,23.78,42400.0,13.5223,13.528,13.5223,13.5223,42400.0
2007-01-31 13:40:00,23.79,23.79,23.77,23.78,194000.0,13.528,13.528,13.5166,13.5223,194000.0
2007-01-31 13:50:00,23.78,23.81,23.78,23.79,211600.0,13.5223,13.5394,13.5223,13.528,211600.0
2007-01-31 14:00:00,23.79,23.83,23.79,23.81,249000.0,13.528,13.5508,13.528,13.5394,249000.0
2007-01-31 14:10:00,23.81,23.9,23.79,23.89,783200.0,13.5394,13.5906,13.528,13.5849,783200.0
2007-01-31 14:20:00,23.89,23.92,23.85,23.86,280600.0,13.5849,13.6019,13.5621,13.5678,280600.0
2007-01-31 14:30:00,23.86,23.93,23.85,23.92,374000.0,13.5678,13.6076,13.5621,13.6019,374000.0
2007-01-31 14:40:00,23.92,23.95,23.92,23.94,221200.0,13.6019,13.619,13.6019,13.6133,221200.0
2007-01-31 14:50:00,23.93,23.94,23.91,23.92,239600.0,13.6076,13.6133,13.5963,13.6019,239600.0
2007-01-31 15:00:00,23.92,23.97,23.91,23.96,272600.0,13.6019,13.6304,13.5963,13.6247,272600.0
2007-01-31 15:10:00,23.96,23.97,23.95,23.95,286000.0,13.6247,13.6304,13.619,13.619,286000.0
2007-01-31 15:20:00,23.95,23.97,23.95,23.97,242800.0,13.619,13.6304,13.619,13.6304,242800.0
2007-01-31 15:30:00,23.97,23.99,23.93,23.95,384000.0,13.6304,13.6417,13.6076,13.619,384000.0
2007-01-31 15:40:00,23.95,23.98,23.93,23.97,409800.0,13.619,13.6361,13.6076,13.6304,409800.0
2007-01-31 15:50:00,23.97,23.98,23.93,23.95,630800.0,13.6304,13.6361,13.6076,13.619,630800.0
2007-02-01 09:30:00,24.0,24.03,23.95,24.01,691800.0,13.6474,13.6645,13.619,13.6531,691800.0
2007-02-01 09:40:00,24.02,24.07,24.02,24.07,395400.0,13.6588,13.6872,13.6588,13.6872,395400.0
2007-02-01 09:50:00,24.07,24.14,24.06,24.13,621000.0,13.6872,13.727,13.6815,13.7214,621000.0
2007-02-01 10:00:00,24.13,24.13,24.03,24.04,351800.0,13.7214,13.7214,13.6645,13.6702,351800.0
2007-02-01 10:10:00,24.04,24.05,24.02,24.02,247800.0,13.6702,13.6759,13.6588,13.6588,247800.0
2007-02-01 10:20:00,24.02,24.04,23.99,24.03,363800.0,13.6588,13.6702,13.6417,13.6645,363800.0
2007-02-01 10:30:00,24.03,24.04,24.0,24.04,329200.0,13.6645,13.6702,13.6474,13.6702,329200.0
2007-02-01 10:40:00,24.04,24.08,24.04,24.05,259800.0,13.6702,13.6929,13.6702,13.6759,259800.0
2007-02-01 10:50:00,24.05,24.05,23.99,24.0,328800.0,13.6759,13.6759,13.6417,13.6474,328800.0
2007-02-01 11:00:00,23.99,24.0,23.96,23.99,339000.0,13.6417,13.6474,13.6247,13.6417,339000.0
2007-02-01 11:10:00,23.99,23.99,23.97,23.99,116800.0,13.6417,13.6417,13.6304,13.6417,116800.0
2007-02-01 11:20:00,23.99,23.99,23.96,23.97,170000.0,13.6417,13.6417,13.6247,13.6304,170000.0
2007-02-01 11:30:00,23.97,23.98,23.96,23.96,165600.0,13.6304,13.6361,13.6247,13.6247,165600.0
2007-02-01 11:40:00,23.96,24.0,23.96,23.99,172800.0,13.6247,13.6474,13.6247,13.6417,172800.0
2007-02-01 11:50:00,23.99,24.04,23.99,24.03,113000.0,13.6417,13.6702,13.6417,13.6645,113000.0
2007-02-01 12:00:00,24.04,24.04,24.02,24.03,169000.0,13.6702,13.6702,13.6588,13.6645,169000.0
2007-02-01 12:10:00,24.03,24.05,24.02,24.02,186200.0,13.6645,13.6759,13.6588,13.6588,186200.0
2007-02-01 12:20:00,24.02,24.04,24.01,24.04,143800.0,13.6588,13.6702,13.6531,13.6702,143800.0
2007-02-01 12:30:00,24.04,24.04,24.01,24.01,134000.0,13.6702,13.6702,13.6531,13.6531,134000.0
2007-02-01 12:40:00,24.01,24.03,24.0,24.02,86800.0,13.6531,13.6645,13.6474,13.6588,86800.0
2007-02-01 12:50:00,24.02,24.03,24.02,24.03,82600.0,13.6588,13.6645,13.6588,13.6645,82600.0
2007-02-01 13:00:00,24.03,24.06,24.03,24.04,194200.0,13.6645,13.6815,13.6645,13.6702,194200.0
2007-02-01 13:10:00,24.04,24.05,24.03,24.03,117400.0,13.6702,13.6759,13.6645,13.6645,117400.0
2007-02-01 13:20:00,24.03,24.04,24.0,24.01,102000.0,13.6645,13.6702,13.6474,13.6531,102000.0
2007-02-01 13:30:00,24.0,24.02,23.98,23.99,242400.0,13.6474,13.6588,13.6361,13.6417,242400.0
2007-02-01 13:40:00,23.99,24.0,23.97,23.98,243600.0,13.6417,13.6474,13.6304,13.6361,243600.0
2007-02-01 13:50:00,23.98,23.99,23.93,23.96,324400.0,13.6361,13.6417,13.6076,13.6247,324400.0
2007-02-01 14:00:00,23.96,23.97,23.95,23.96,126800.0,13.6247,13.6304,13.619,13.6247,126800.0
2007-02-01 14:10:00,23.95,23.97,23.95,23.96,113000.0,13.619,13.6304,13.619,13.6247,113000.0
2007-02-01 14:20:00,23.96,23.98,23.95,23.98,136200.0,13.6247,13.6361,13.619,13.6361,136200.0
2007-02-01 14:30:00,23.98,24.0,23.98,23.99,198000.0,13.6361,13.6474,13.6361,13.6417,198000.0
2007-02-01 14:40:00,23.99,24.0,23.99,24.0,75200.0,13.6417,13.6474,13.6417,13.6474,75200.0
2007-02-01 14:50:00,24.0,24.02,24.0,24.02,189600.0,13.6474,13.6588,13.6474,13.6588,189600.0
2007-02-01 15:00:00,24.02,24.04,24.01,24.02,351600.0,13.6588,13.6702,13.6531,13.6588,351600.0
2007-02-01 15:10:00,24.02,24.04,24.01,24.03,267000.0,13.6588,13.6702,13.6531,13.6645,267000.0
2007-02-01 15:20:00,24.03,24.04,24.03,24.04,206600.0,13.6645,13.6702,13.6645,13.6702,206600.0
2007-02-01 15:30:00,24.03,24.04,24.03,24.04,150000.0,13.6645,13.6702,13.6645,13.6702,150000.0
2007-02-01 15:40:00,24.04,24.08,24.04,24.08,455800.0,13.6702,13.6929,13.6702,13.6929,455800.0
2007-02-01 15:50:00,24.07,24.08,24.04,24.04,646800.0,13.6872,13.6929,13.6702,13.6702,646800.0
2007-02-02 09:30:00,24.05,24.21,24.05,24.08,206600.0,13.6759,13.7668,13.6759,13.6929,206600.0
2007-02-02 09:40:00,24.08,24.09,24.05,24.06,163600.0,13.6929,13.6986,13.6759,13.6815,163600.0
2007-02-02 09:50:00,24.07,24.07,24.04,24.05,296800.0,13.6872,13.6872,13.6702,13.6759,296800.0
2007-02-02 10:00:00,24.05,24.08,24.04,24.08,272200.0,13.6759,13.6929,13.6702,13.6929,272200.0
2007-02-02 10:10:00,24.07,24.11,24.07,24.1,172400.0,13.6872,13.71,13.6872,13.7043,172400.0
2007-02-02 10:20:00,24.1,24.11,24.07,24.09,386600.0,13.7043,13.71,13.6872,13.6986,386600.0
2007-02-02 10:30:00,24.09,24.11,24.09,24.1,306800.0,13.6986,13.71,13.6986,13.7043,306800.0
2007-02-02 10:40:00,24.1,24.11,24.08,24.09,242800.0,13.7043,13.71,13.6929,13.6986,242800.0
2007-02-02 10:50:00,24.09,24.1,24.08,24.08,223800.0,13.6986,13.7043,13.6929,13.6929,223800.0
2007-02-02 11:00:00,24.09,24.11,24.08,24.11,156600.0,13.6986,13.71,13.6929,13.71,156600.0
2007-02-02 11:10:00,24.1,24.11,24.1,24.1,101400.0,13.7043,13.71,13.7043,13.7043,101400.0
2007-02-02 11:20:00,24.11,24.11,24.1,24.1,273600.0,13.71,13.71,13.7043,13.7043,273600.0
2007-02-02 11:30:00,24.1,24.11,24.1,24.11,182600.0,13.7043,13.71,13.7043,13.71,182600.0
2007-02-02 11:40:00,24.11,24.11,24.1,24.1,172800.0,13.71,13.71,13.7043,13.7043,172800.0
2007-02-02 11:50:00,24.1,24.1,24.09,24.1,106800.0,13.7043,13.7043,13.6986,13.7043,106800.0
2007-02-02 12:00:00,24.1,24.1,24.09,24.1,87400.0,13.7043,13.7043,13.6986,13.7043,87400.0
2007-02-02 12:10:00,24.1,24.11,24.09,24.11,120200.0,13.7043,13.71,13.6986,13.71,120200.0
2007-02-02 12:20:00,24.1,24.12,24.1,24.1,210800.0,13.7043,13.7157,13.7043,13.7043,210800.0
2007-02-02 12:30:00,24.1,24.1,24.07,24.07,160800.0,13.7043,13.7043,13.6872,13.6872,160800.0
2007-02-02 12:40:00,24.08,24.11,24.07,24.1,192400.0,13.6929,13.71,13.6872,13.7043,192400.0
2007-02-02 12:50:00,24.1,24.1,24.09,24.1,118800.0,13.7043,13.7043,13.6986,13.7043,118800.0
2007-02-02 13:00:00,24.1,24.11,24.1,24.11,87600.0,13.7043,13.71,13.7043,13.71,87600.0
2007-02-02 13:10:00,24.11,24.11,24.1,24.1,81200.0,13.71,13.71,13.7043,13.7043,81200.0
2007-02-02 13:20:00,24.1,24.11,24.09,24.1,126200.0,13.7043,13.71,13.6986,13.7043,126200.0
2007-02-02 13:30:00,24.1,24.1,24.08,24.08,91000.0,13.7043,13.7043,13.6929,13.6929,91000.0
2007-02-02 13:40:00,24.09,24.09,24.07,24.09,159600.0,13.6986,13.6986,13.6872,13.6986,159600.0
2007-02-02 13:50:00,24.09,24.09,24.04,24.05,264400.0,13.6986,13.6986,13.6702,13.6759,264400.0
2007-02-02 14:00:00,24.05,24.07,24.04,24.07,2950200.0,13.6759,13.6872,13.6702,13.6872,2950200.0
2007-02-02 14:10:00,24.06,24.08,24.05,24.07,235400.0,13.6815,13.6929,13.6759,13.6872,235400.0
2007-02-02 14:20:00,24.07,24.07,24.02,24.02,243600.0,13.6872,13.6872,13.6588,13.6588,243600.0
2007-02-02 14:30:00,24.02,24.07,24.02,24.06,187600.0,13.6588,13.6872,13.6588,13.6815,187600.0
2007-02-02 14:40:00,24.07,24.07,24.05,24.07,190000.0,13.6872,13.6872,13.6759,13.6872,190000.0
2007-02-02 14:50:00,24.06,24.08,24.06,24.07,105400.0,13.6815,13.6929,13.6815,13.6872,105400.0
2007-02-02 15:00:00,24.08,24.09,24.07,24.09,130400.0,13.6929,13.6986,13.6872,13.6986,130400.0
2007-02-02 15:10:00,24.09,24.1,24.09,24.1,224800.0,13.6986,13.7043,13.6986,13.7043,224800.0
2007-02-02 15:20:00,24.1,24.1,24.09,24.1,118800.0,13.7043,13.7043,13.6986,13.7043,118800.0
2007-02-02 15:30:00,24.1,24.1,24.09,24.1,304000.0,13.7043,13.7043,13.6986,13.7043,304000.0
2007-02-02 15:40:00,24.1,24.1,24.09,24.1,275400.0,13.7043,13.7043,13.6986,13.7043,275400.0
2007-02-02 15:50:00,24.1,24.12,24.1,24.11,387400.0,13.7043,13.7157,13.7043,13.71,387400.0
2007-02-05 09:30:00,24.06,24.12,24.04,24.11,372400.0,13.6815,13.7157,13.6702,13.71,372400.0
2007-02-05 09:40:00,24.11,24.12,24.06,24.09,148600.0,13.71,13.7157,13.6815,13.6986,148600.0
2007-02-05 09:50:00,24.09,24.1,24.04,24.05,231400.0,13.6986,13.7043,13.6702,13.6759,231400.0
2007-02-05 10:00:00,24.04,24.08,24.0,24.03,307600.0,13.6702,13.6929,13.6474,13.6645,307600.0
2007-02-05 10:10:00,24.02,24.03,24.0,24.01,119200.0,13.6588,13.6645,13.6474,13.6531,119200.0
2007-02-05 10:20:00,24.02,24.02,24.0,24.01,139000.0,13.6588,13.6588,13.6474,13.6531,139000.0
2007-02-05 10:30:00,24.01,24.05,24.0,24.04,181000.0,13.6531,13.6759,13.6474,13.6702,181000.0
2007-02-05 10:40:00,24.04,24.06,24.04,24.05,192600.0,13.6702,13.6815,13.6702,13.6759,192600.0
2007-02-05 10:50:00,24.05,24.06,24.05,24.06,115000.0,13.6759,13.6815,13.6759,13.6815,115000.0
2007-02-05 11:00:00,24.06,24.07,24.06,24.06,179000.0,13.6815,13.6872,13.6815,13.6815,179000.0
2007-02-05 11:10:00,24.07,24.07,24.05,24.06,167600.0,13.6872,13.6872,13.6759,13.6815,167600.0
2007-02-05 11:20:00,24.05,24.06,24.05,24.05,230200.0,13.6759,13.6815,13.6759,13.6759,230200.0
2007-02-05 11:30:00,24.05,24.06,24.03,24.03,215000.0,13.6759,13.6815,13.6645,13.6645,215000.0
2007-02-05 11:40:00,24.04,24.04,24.02,24.02,120800.0,13.6702,13.6702,13.6588,13.6588,120800.0
2007-02-05 11:50:00,24.03,24.03,24.0,24.0,187800.0,13.6645,13.6645,13.6474,13.6474,187800.0
2007-02-05 12:00:00,24.0,24.0,23.93,23.94,334600.0,13.6474,13.6474,13.6076,13.6133,334600.0
2007-02-05 12:10:00,23.94,23.95,23.93,23.93,152600.0,13.6133,13.619,13.6076,13.6076,152600.0
2007-02-05 12:20:00,23.93,23.93,23.92,23.93,143800.0,13.6076,13.6076,13.6019,13.6076,143800.0
2007-02-05 12:30:00,23.93,23.94,23.93,23.93,115800.0,13.6076,13.6133,13.6076,13.6076,115800.0
2007-02-05 12:40:00,23.93,23.94,23.93,23.93,268400.0,13.6076,13.6133,13.6076,13.6076,268400.0
2007-02-05 12:50:00,23.93,23.99,23.93,23.99,330600.0,13.6076,13.6417,13.6076,13.6417,330600.0
2007-02-05 13:00:00,23.99,24.0,23.97,23.98,332400.0,13.6417,13.6474,13.6304,13.6361,332400.0
2007-02-05 13:10:00,23.98,24.0,23.96,23.96,215200.0,13.6361,13.6474,13.6247,13.6247,215200.0
2007-02-05 13:20:00,23.96,23.96,23.93,23.95,250400.0,13.6247,13.6247,13.6076,13.619,250400.0
2007-02-05 13:30:00,23.95,23.96,23.93,23.96,245400.0,13.619,13.6247,13.6076,13.6247,245400.0
2007-02-05 13:40:00,23.95,23.98,23.95,23.98,144200.0,13.619,13.6361,13.619,13.6361,144200.0
2007-02-05 13:50:00,23.98,23.98,23.95,23.95,129600.0,13.6361,13.6361,13.619,13.619,129600.0
2007-02-05 14:00:00,23.95,23.98,23.95,23.95,131200.0,13.619,13.6361,13.619,13.619,131200.0
2007-02-05 14:10:00,23.95,23.97,23.95,23.96,130000.0,13.619,13.6304,13.619,13.6247,130000.0
2007-02-05 14:20:00,23.96,23.97,23.95,23.96,151600.0,13.6247,13.6304,13.619,13.6247,151600.0
2007-02-05 14:30:00,23.96,23.98,23.96,23.98,120600.0,13.6247,13.6361,13.6247,13.6361,120600.0
2007-02-05 14:40:00,23.98,24.0,23.97,24.0,187400.0,13.6361,13.6474,13.6304,13.6474,187400.0
2007-02-05 14:50:00,23.99,24.03,23.99,24.02,287800.0,13.6417,13.6645,13.6417,13.6588,287800.0
2007-02-05 15:00:00,24.02,24.02,23.98,23.99,284800.0,13.6588,13.6588,13.6361,13.6417,284800.0
2007-02-05 15:10:00,23.99,23.99,23.97,23.99,192000.0,13.6417,13.6417,13.6304,13.6417,192000.0
2007-02-05 15:20:00,23.99,24.0,23.97,23.98,263600.0,13.6417,13.6474,13.6304,13.6361,263600.0
2007-02-05 15:30:00,23.98,23.98,23.96,23.98,234200.0,13.6361,13.6361,13.6247,13.6361,234200.0
2007-02-05 15:40:00,23.98,23.98,23.94,23.95,343800.0,13.6361,13.6361,13.6133,13.619,343800.0
2007-02-05 15:50:00,23.95,23.97,23.95,23.95,485400.0,13.619,13.6304,13.619,13.619,485400.0
2007-02-06 09:30:00,24.0,24.08,23.98,24.05,445400.0,13.6474,13.6929,13.6361,13.6759,445400.0
2007-02-06 09:40:00,24.05,24.08,24.03,24.04,159800.0,13.6759,13.6929,13.6645,13.6702,159800.0
2007-02-06 09:50:00,24.03,24.08,24.03,24.05,285600.0,13.6645,13.6929,13.6645,13.6759,285600.0
2007-02-06 10:00:00,24.05,24.06,24.02,24.02,377800.0,13.6759,13.6815,13.6588,13.6588,377800.0
2007-02-06 10:10:00,24.01,24.02,23.93,23.97,405800.0,13.6531,13.6588,13.6076,13.6304,405800.0
2007-02-06 10:20:00,23.97,24.0,23.97,23.98,354600.0,13.6304,13.6474,13.6304,13.6361,354600.0
2007-02-06 10:30:00,23.97,23.99,23.96,23.98,292600.0,13.6304,13.6417,13.6247,13.6361,292600.0
2007-02-06 10:40:00,23.98,24.0,23.97,23.99,207000.0,13.6361,13.6474,13.6304,13.6417,207000.0
2007-02-06 10:50:00,23.99,24.0,23.98,24.0,155800.0,13.6417,13.6474,13.6361,13.6474,155800.0
2007-02-06 11:00:00,24.0,24.05,24.0,24.04,245000.0,13.6474,13.6759,13.6474,13.6702,245000.0
2007-02-06 11:10:00,24.04,24.06,24.04,24.05,284000.0,13.6702,13.6815,13.6702,13.6759,284000.0
2007-02-06 11:20:00,24.05,24.06,23.96,24.04,312600.0,13.6759,13.6815,13.6247,13.6702,312600.0
2007-02-06 11:30:00,24.04,24.07,24.03,24.06,132600.0,13.6702,13.6872,13.6645,13.6815,132600.0
2007-02-06 11:40:00,24.07,24.07,24.02,24.02,305600.0,13.6872,13.6872,13.6588,13.6588,305600.0
2007-02-06 11:50:00,24.03,24.04,24.0,24.0,187400.0,13.6645,13.6702,13.6474,13.6474,187400.0
2007-02-06 12:00:00,24.0,24.05,24.0,24.05,179200.0,13.6474,13.6759,13.6474,13.6759,179200.0
2007-02-06 12:10:00,24.05,24.06,24.03,24.03,206800.0,13.6759,13.6815,13.6645,13.6645,206800.0
2007-02-06 12:20:00,24.04,24.04,24.03,24.04,99000.0,13.6702,13.6702,13.6645,13.6702,99000.0
2007-02-06 12:30:00,24.04,24.04,24.02,24.03,127000.0,13.6702,13.6702,13.6588,13.6645,127000.0
2007-02-06 12:40:00,24.03,24.03,24.01,24.02,80800.0,13.6645,13.6645,13.6531,13.6588,80800.0
2007-02-06 12:50:00,24.02,24.02,24.01,24.01,120800.0,13.6588,13.6588,13.6531,13.6531,120800.0
2007-02-06 13:00:00,24.02,24.04,24.01,24.04,151200.0,13.6588,13.6702,13.6531,13.6702,151200.0
2007-02-06 13:10:00,24.03,24.04,24.03,24.03,117400.0,13.6645,13.6702,13.6645,13.6645,117400.0
2007-02-06 13:20:00,24.04,24.04,24.02,24.03,112400.0,13.6702,13.6702,13.6588,13.6645,112400.0
2007-02-06 13:30:00,24.03,24.04,24.03,24.03,116600.0,13.6645,13.6702,13.6645,13.6645,116600.0
2007-02-06 13:40:00,24.03,24.04,24.03,24.04,76600.0,13.6645,13.6702,13.6645,13.6702,76600.0
2007-02-06 13:50:00,24.04,24.05,24.04,24.04,189000.0,13.6702,13.6759,13.6702,13.6702,189000.0
2007-02-06 14:00:00,24.04,24.04,24.02,24.02,153400.0,13.6702,13.6702,13.6588,13.6588,153400.0
2007-02-06 14:10:00,24.03,24.04,24.02,24.03,144600.0,13.6645,13.6702,13.6588,13.6645,144600.0
2007-02-06 14:20:00,24.03,24.05,24.03,24.05,139800.0,13.6645,13.6759,13.6645,13.6759,139800.0
2007-02-06 14:30:00,24.05,24.07,24.05,24.06,270400.0,13.6759,13.6872,13.6759,13.6815,270400.0
2007-02-06 14:40:00,24.06,24.07,24.05,24.07,166000.0,13.6815,13.6872,13.6759,13.6872,166000.0
2007-02-06 14:50:00,24.06,24.07,24.05,24.06,147200.0,13.6815,13.6872,13.6759,13.6815,147200.0
2007-02-06 15:00:00,24.06,24.08,24.06,24.06,200800.0,13.6815,13.6929,13.6815,13.6815,200800.0
2007-02-06 15:10:00,24.06,24.07,24.06,24.06,149200.0,13.6815,13.6872,13.6815,13.6815,149200.0
2007-02-06 15:20:00,24.06,24.06,24.03,24.03,153800.0,13.6815,13.6815,13.6645,13.6645,153800.0
2007-02-06 15:30:00,24.03,24.04,24.02,24.02,250600.0,13.6645,13.6702,13.6588,13.6588,250600.0
2007-02-06 15:40:00,24.02,24.03,24.02,24.03,226400.0,13.6588,13.6645,13.6588,13.6645,226400.0
2007-02-06 15:50:00,24.03,24.04,24.02,24.02,444800.0,13.6645,13.6702,13.6588,13.6588,444800.0
2007-02-07 09:30:00,24.02,24.03,24.0,24.03,222200.0,13.6588,13.6645,13.6474,13.6645,222200.0
2007-02-07 09:40:00,24.02,24.04,23.98,24.0,244200.0,13.6588,13.6702,13.6361,13.6474,244200.0
2007-02-07 09:50:00,24.0,24.01,23.93,23.96,205600.0,13.6474,13.6531,13.6076,13.6247,205600.0
2007-02-07 10:00:00,23.96,24.0,23.95,23.97,276000.0,13.6247,13.6474,13.619,13.6304,276000.0
2007-02-07 10:10:00,23.97,24.0,23.96,23.97,142000.0,13.6304,13.6474,13.6247,13.6304,142000.0
2007-02-07 10:20:00,23.97,23.99,23.97,23.97,167400.0,13.6304,13.6417,13.6304,13.6304,167400.0
2007-02-07 10:30:00,23.97,24.01,23.96,24.0,107000.0,13.6304,13.6531,13.6247,13.6474,107000.0
2007-02-07 10:40:00,24.01,24.03,24.0,24.02,162200.0,13.6531,13.6645,13.6474,13.6588,162200.0
2007-02-07 10:50:00,24.02,24.03,24.02,24.02,88200.0,13.6588,13.6645,13.6588,13.6588,88200.0
2007-02-07 11:00:00,24.02,24.03,24.02,24.03,208200.0,13.6588,13.6645,13.6588,13.6645,208200.0
2007-02-07 11:10:00,24.03,24.03,24.0,24.0,162200.0,13.6645,13.6645,13.6474,13.6474,162200.0
2007-02-07 11:20:00,24.0,24.01,24.0,24.0,123200.0,13.6474,13.6531,13.6474,13.6474,123200.0
2007-02-07 11:30:00,24.0,24.01,23.99,24.01,78200.0,13.6474,13.6531,13.6417,13.6531,78200.0
2007-02-07 11:40:00,24.01,24.03,24.0,24.02,118600.0,13.6531,13.6645,13.6474,13.6588,118600.0
2007-02-07 11:50:00,24.02,24.02,23.99,23.99,141400.0,13.6588,13.6588,13.6417,13.6417,141400.0
2007-02-07 12:00:00,23.99,24.03,23.98,24.03,213800.0,13.6417,13.6645,13.6361,13.6645,213800.0
2007-02-07 12:10:00,24.03,24.03,24.02,24.02,88200.0,13.6645,13.6645,13.6588,13.6588,88200.0
2007-02-07 12:20:00,24.03,24.03,24.0,24.01,136200.0,13.6645,13.6645,13.6474,13.6531,136200.0
2007-02-07 12:30:00,24.0,24.0,23.98,23.99,138000.0,13.6474,13.6474,13.6361,13.6417,138000.0
2007-02-07 12:40:00,23.99,24.01,23.99,24.0,62400.0,13.6417,13.6531,13.6417,13.6474,62400.0
2007-02-07 12:50:00,24.0,24.02,23.99,24.01,139000.0,13.6474,13.6588,13.6417,13.6531,139000.0
2007-02-07 13:00:00,24.01,24.03,24.0,24.02,162600.0,13.6531,13.6645,13.6474,13.6588,162600.0
2007-02-07 13:10:00,24.02,24.04,24.01,24.03,63000.0,13.6588,13.6702,13.6531,13.6645,63000.0
2007-02-07 13:20:00,24.03,24.07,24.03,24.06,172600.0,13.6645,13.6872,13.6645,13.6815,172600.0
2007-02-07 13:30:00,24.07,24.07,24.04,24.04,99800.0,13.6872,13.6872,13.6702,13.6702,99800.0
2007-02-07 13:40:00,24.04,24.05,24.04,24.05,68800.0,13.6702,13.6759,13.6702,13.6759,68800.0
2007-02-07 13:50:00,24.04,24.05,24.03,24.04,124200.0,13.6702,13.6759,13.6645,13.6702,124200.0
2007-02-07 14:00:00,24.04,24.04,24.01,24.02,201800.0,13.6702,13.6702,13.6531,13.6588,201800.0
2007-02-07 14:10:00,24.02,24.03,24.01,24.02,56400.0,13.6588,13.6645,13.6531,13.6588,56400.0
2007-02-07 14:20:00,24.02,24.03,24.0,24.01,74200.0,13.6588,13.6645,13.6474,13.6531,74200.0
2007-02-07 14:30:00,24.01,24.01,23.96,23.98,226000.0,13.6531,13.6531,13.6247,13.6361,226000.0
2007-02-07 14:40:00,23.97,23.98,23.96,23.97,228800.0,13.6304,13.6361,13.6247,13.6304,228800.0
2007-02-07 14:50:00,23.97,23.97,23.93,23.97,305000.0,13.6304,13.6304,13.6076,13.6304,305000.0
2007-02-07 15:00:00,23.97,24.0,23.97,24.0,212800.0,13.6304,13.6474,13.6304,13.6474,212800.0
2007-02-07 15:10:00,24.0,24.01,23.98,23.98,215000.0,13.6474,13.6531,13.6361,13.6361,215000.0
2007-02-07 15:20:00,23.98,24.0,23.97,23.99,200400.0,13.6361,13.6474,13.6304,13.6417,200400.0
2007-02-07 15:30:00,23.99,23.99,23.98,23.99,161400.0,13.6417,13.6417,13.6361,13.6417,161400.0
2007-02-07 15:40:00,23.99,24.01,23.99,24.0,326800.0,13.6417,13.6531,13.6417,13.6474,326800.0
2007-02-07 15:50:00,24.01,24.02,24.0,24.0,444200.0,13.6531,13.6588,13.6474,13.6474,444200.0
2007-02-09 09:30:00,23.86,23.98,23.85,23.92,713400.0,13.5678,13.6361,13.5621,13.6019,713400.0
2007-02-09 09:40:00,23.92,23.93,23.91,23.93,201600.0,13.6019,13.6076,13.5963,13.6076,201600.0
2007-02-09 09:50:00,23.93,23.99,23.93,23.97,409400.0,13.6076,13.6417,13.6076,13.6304,409400.0
2007-02-09 10:00:00,23.97,23.98,23.95,23.98,345600.0,13.6304,13.6361,13.619,13.6361,345600.0
2007-02-09 10:10:00,23.98,23.99,23.94,23.94,261800.0,13.6361,13.6417,13.6133,13.6133,261800.0
2007-02-09 10:20:00,23.93,23.94,23.92,23.93,248400.0,13.6076,13.6133,13.6019,13.6076,248400.0
2007-02-09 10:30:00,23.93,23.95,23.92,23.93,232000.0,13.6076,13.619,13.6019,13.6076,232000.0
2007-02-09 10:40:00,23.93,23.95,23.92,23.95,152600.0,13.6076,13.619,13.6019,13.619,152600.0
2007-02-09 10:50:00,23.95,23.96,23.94,23.95,116800.0,13.619,13.6247,13.6133,13.619,116800.0
2007-02-09 11:00:00,23.94,23.96,23.93,23.95,183600.0,13.6133,13.6247,13.6076,13.619,183600.0
2007-02-09 11:10:00,23.95,23.99,23.95,23.99,255200.0,13.619,13.6417,13.619,13.6417,255200.0
2007-02-09 11:20:00,23.99,24.0,23.97,23.97,173800.0,13.6417,13.6474,13.6304,13.6304,173800.0
2007-02-09 11:30:00,23.97,23.97,23.95,23.96,191200.0,13.6304,13.6304,13.619,13.6247,191200.0
2007-02-09 11:40:00,23.96,23.97,23.95,23.96,197600.0,13.6247,13.6304,13.619,13.6247,197600.0
2007-02-09 11:50:00,23.96,23.96,23.94,23.95,191200.0,13.6247,13.6247,13.6133,13.619,191200.0
2007-02-09 12:00:00,23.94,23.96,23.94,23.95,108800.0,13.6133,13.6247,13.6133,13.619,108800.0
2007-02-09 12:10:00,23.95,23.96,23.95,23.95,82800.0,13.619,13.6247,13.619,13.619,82800.0
2007-02-09 12:20:00,23.95,23.95,23.93,23.93,245400.0,13.619,13.619,13.6076,13.6076,245400.0
2007-02-09 12:30:00,23.93,23.93,23.89,23.91,164400.0,13.6076,13.6076,13.5849,13.5963,164400.0
2007-02-09 12:40:00,23.91,23.91,23.89,23.89,207800.0,13.5963,13.5963,13.5849,13.5849,207800.0
2007-02-09 12:50:00,23.89,23.89,23.86,23.88,300800.0,13.5849,13.5849,13.5678,13.5792,300800.0
2007-02-09 13:00:00,23.88,23.91,23.86,23.9,237600.0,13.5792,13.5963,13.5678,13.5906,237600.0
2007-02-09 13:10:00,23.9,23.9,23.87,23.89,175400.0,13.5906,13.5906,13.5735,13.5849,175400.0
2007-02-09 13:20:00,23.89,23.9,23.89,23.89,106800.0,13.5849,13.5906,13.5849,13.5849,106800.0
2007-02-09 13:30:00,23.89,23.89,23.84,23.85,218400.0,13.5849,13.5849,13.5564,13.5621,218400.0
2007-02-09 13:40:00,23.86,23.86,23.82,23.83,129000.0,13.5678,13.5678,13.5451,13.5508,129000.0
2007-02-09 13:50:00,23.83,23.89,23.83,23.86,259800.0,13.5508,13.5849,13.5508,13.5678,259800.0
2007-02-09 14:00:00,23.86,23.88,23.84,23.88,224800.0,13.5678,13.5792,13.5564,13.5792,224800.0
2007-02-09 14:10:00,23.88,23.95,23.86,23.92,677400.0,13.5792,13.619,13.5678,13.6019,677400.0
2007-02-09 14:20:00,23.92,23.92,23.89,23.91,208800.0,13.6019,13.6019,13.5849,13.5963,208800.0
2007-02-09 14:30:00,23.91,23.92,23.86,23.9,341600.0,13.5963,13.6019,13.5678,13.5906,341600.0
2007-02-09 14:40:00,23.89,23.92,23.88,23.9,112000.0,13.5849,13.6019,13.5792,13.5906,112000.0
2007-02-09 14:50:00,23.9,23.91,23.88,23.89,197000.0,13.5906,13.5963,13.5792,13.5849,197000.0
2007-02-09 15:00:00,23.9,23.92,23.89,23.9,119200.0,13.5906,13.6019,13.5849,13.5906,119200.0
2007-02-09 15:10:00,23.9,23.92,23.89,23.91,175800.0,13.5906,13.6019,13.5849,13.5963,175800.0
2007-02-09 15:20:00,23.91,23.95,23.89,23.92,291600.0,13.5963,13.619,13.5849,13.6019,291600.0
2007-02-09 15:30:00,23.92,23.93,23.89,23.89,158600.0,13.6019,13.6076,13.5849,13.5849,158600.0
2007-02-09 15:40:00,23.89,23.91,23.88,23.88,379200.0,13.5849,13.5963,13.5792,13.5792,379200.0
2007-02-09 15:50:00,23.89,23.89,23.88,23.89,473800.0,13.5849,13.5849,13.5792,13.5849,473800.0
2007-02-12 09:30:00,23.93,24.0,23.9,23.99,380200.0,13.6076,13.6474,13.5906,13.6417,380200.0
2007-02-12 09:40:00,23.99,24.0,23.97,24.0,341200.0,13.6417,13.6474,13.6304,13.6474,341200.0
2007-02-12 09:50:00,23.99,24.03,23.99,24.0,230600.0,13.6417,13.6645,13.6417,13.6474,230600.0
2007-02-12 10:00:00,24.0,24.04,23.98,24.03,329800.0,13.6474,13.6702,13.6361,13.6645,329800.0
2007-02-12 10:10:00,24.04,24.07,24.03,24.05,417000.0,13.6702,13.6872,13.6645,13.6759,417000.0
2007-02-12 10:20:00,24.04,24.06,24.03,24.03,236200.0,13.6702,13.6815,13.6645,13.6645,236200.0
2007-02-12 10:30:00,24.03,24.04,24.0,24.02,178600.0,13.6645,13.6702,13.6474,13.6588,178600.0
2007-02-12 10:40:00,24.02,24.03,24.0,24.02,164200.0,13.6588,13.6645,13.6474,13.6588,164200.0
2007-02-12 10:50:00,24.02,24.03,23.99,24.0,182600.0,13.6588,13.6645,13.6417,13.6474,182600.0
2007-02-12 11:00:00,24.0,24.05,24.0,24.05,220800.0,13.6474,13.6759,13.6474,13.6759,220800.0
2007-02-12 11:10:00,24.05,24.07,24.04,24.06,343000.0,13.6759,13.6872,13.6702,13.6815,343000.0
2007-02-12 11:20:00,24.06,24.07,24.05,24.06,278800.0,13.6815,13.6872,13.6759,13.6815,278800.0
2007-02-12 11:30:00,24.07,24.1,24.06,24.09,349400.0,13.6872,13.7043,13.6815,13.6986,349400.0
2007-02-12 11:40:00,24.09,24.12,24.09,24.1,307800.0,13.6986,13.7157,13.6986,13.7043,307800.0
2007-02-12 11:50:00,24.11,24.11,24.1,24.1,210600.0,13.71,13.71,13.7043,13.7043,210600.0
2007-02-12 12:00:00,24.1,24.1,24.09,24.1,175000.0,13.7043,13.7043,13.6986,13.7043,175000.0
2007-02-12 12:10:00,24.09,24.1,24.09,24.09,107600.0,13.6986,13.7043,13.6986,13.6986,107600.0
2007-02-12 12:20:00,24.09,24.11,24.09,24.11,104800.0,13.6986,13.71,13.6986,13.71,104800.0
2007-02-12 12:30:00,24.11,24.11,24.1,24.11,212800.0,13.71,13.71,13.7043,13.71,212800.0
2007-02-12 12:40:00,24.11,24.13,24.11,24.13,158400.0,13.71,13.7214,13.71,13.7214,158400.0
2007-02-12 12:50:00,24.13,24.14,24.12,24.13,170000.0,13.7214,13.727,13.7157,13.7214,170000.0
2007-02-12 13:00:00,24.13,24.18,24.13,24.15,429200.0,13.7214,13.7498,13.7214,13.7327,429200.0
2007-02-12 13:10:00,24.15,24.17,24.14,24.16,206200.0,13.7327,13.7441,13.727,13.7384,206200.0
2007-02-12 13:20:00,24.16,24.18,24.16,24.17,196200.0,13.7384,13.7498,13.7384,13.7441,196200.0
2007-02-12 13:30:00,24.17,24.17,24.13,24.13,163200.0,13.7441,13.7441,13.7214,13.7214,163200.0
2007-02-12 13:40:00,24.13,24.13,24.07,24.07,299800.0,13.7214,13.7214,13.6872,13.6872,299800.0
2007-02-12 13:50:00,24.07,24.07,24.01,24.05,329600.0,13.6872,13.6872,13.6531,13.6759,329600.0
2007-02-12 14:00:00,24.05,24.06,24.03,24.04,221600.0,13.6759,13.6815,13.6645,13.6702,221600.0
2007-02-12 14:10:00,24.04,24.05,24.03,24.04,216800.0,13.6702,13.6759,13.6645,13.6702,216800.0
2007-02-12 14:20:00,24.04,24.07,24.04,24.05,164800.0,13.6702,13.6872,13.6702,13.6759,164800.0
2007-02-12 14:30:00,24.04,24.06,24.03,24.03,261200.0,13.6702,13.6815,13.6645,13.6645,261200.0
2007-02-12 14:40:00,24.03,24.04,24.02,24.03,251200.0,13.6645,13.6702,13.6588,13.6645,251200.0
2007-02-12 14:50:00,24.03,24.04,24.02,24.04,250000.0,13.6645,13.6702,13.6588,13.6702,250000.0
2007-02-12 15:00:00,24.04,24.04,24.02,24.03,277400.0,13.6702,13.6702,13.6588,13.6645,277400.0
2007-02-12 15:10:00,24.03,24.03,24.0,24.02,389400.0,13.6645,13.6645,13.6474,13.6588,389400.0
2007-02-12 15:20:00,24.02,24.02,23.99,23.99,350600.0,13.6588,13.6588,13.6417,13.6417,350600.0
2007-02-12 15:30:00,23.99,24.0,23.97,23.98,372800.0,13.6417,13.6474,13.6304,13.6361,372800.0
2007-02-12 15:40:00,23.98,23.98,23.92,23.93,724400.0,13.6361,13.6361,13.6019,13.6076,724400.0
2007-02-12 15:50:00,23.93,23.98,23.92,23.98,849800.0,13.6076,13.6361,13.6019,13.6361,849800.0
2007-02-13 09:30:00,24.05,24.1,24.05,24.09,768400.0,13.6759,13.7043,13.6759,13.6986,768400.0
2007-02-13 09:40:00,24.09,24.12,24.05,24.11,463400.0,13.6986,13.7157,13.6759,13.71,463400.0
2007-02-13 09:50:00,24.11,24.2,24.11,24.18,633600.0,13.71,13.7612,13.71,13.7498,633600.0
2007-02-13 10:00:00,24.18,24.19,24.15,24.17,662400.0,13.7498,13.7555,13.7327,13.7441,662400.0
2007-02-13 10:10:00,24.17,24.19,24.16,24.17,384400.0,13.7441,13.7555,13.7384,13.7441,384400.0
2007-02-13 10:20:00,24.17,24.17,24.12,24.13,393800.0,13.7441,13.7441,13.7157,13.7214,393800.0
2007-02-13 10:30:00,24.13,24.14,24.07,24.08,471000.0,13.7214,13.727,13.6872,13.6929,471000.0
2007-02-13 10:40:00,24.08,24.11,24.07,24.11,329800.0,13.6929,13.71,13.6872,13.71,329800.0
2007-02-13 10:50:00,24.11,24.13,24.09,24.11,264000.0,13.71,13.7214,13.6986,13.71,264000.0
2007-02-13 11:00:00,24.11,24.11,24.09,24.11,138200.0,13.71,13.71,13.6986,13.71,138200.0
2007-02-13 11:10:00,24.11,24.12,24.1,24.11,132800.0,13.71,13.7157,13.7043,13.71,132800.0
2007-02-13 11:20:00,24.11,24.15,24.1,24.15,310600.0,13.71,13.7327,13.7043,13.7327,310600.0
2007-02-13 11:30:00,24.14,24.18,24.14,24.17,335200.0,13.727,13.7498,13.727,13.7441,335200.0
2007-02-13 11:40:00,24.17,24.18,24.16,24.18,336600.0,13.7441,13.7498,13.7384,13.7498,336600.0
2007-02-13 11:50:00,24.18,24.18,24.16,24.16,195600.0,13.7498,13.7498,13.7384,13.7384,195600.0
2007-02-13 12:00:00,24.16,24.16,24.1,24.14,587600.0,13.7384,13.7384,13.7043,13.727,587600.0
2007-02-13 12:10:00,24.13,24.15,24.13,24.15,335400.0,13.7214,13.7327,13.7214,13.7327,335400.0
2007-02-13 12:20:00,24.15,24.18,24.15,24.17,232600.0,13.7327,13.7498,13.7327,13.7441,232600.0
2007-02-13 12:30:00,24.18,24.18,24.15,24.18,298200.0,13.7498,13.7498,13.7327,13.7498,298200.0
2007-02-13 12:40:00,24.18,24.19,24.17,24.18,207400.0,13.7498,13.7555,13.7441,13.7498,207400.0
2007-02-13 12:50:00,24.18,24.2,24.18,24.18,250600.0,13.7498,13.7612,13.7498,13.7498,250600.0
2007-02-13 13:00:00,24.18,24.21,24.18,24.2,504600.0,13.7498,13.7668,13.7498,13.7612,504600.0
2007-02-13 13:10:00,24.2,24.21,24.16,24.2,561000.0,13.7612,13.7668,13.7384,13.7612,561000.0
2007-02-13 13:20:00,24.2,24.21,24.18,24.18,114800.0,13.7612,13.7668,13.7498,13.7498,114800.0
2007-02-13 13:30:00,24.18,24.18,24.18,24.18,124400.0,13.7498,13.7498,13.7498,13.7498,124400.0
2007-02-13 13:40:00,24.18,24.18,24.16,24.16,136000.0,13.7498,13.7498,13.7384,13.7384,136000.0
2007-02-13 13:50:00,24.16,24.18,24.16,24.18,192000.0,13.7384,13.7498,13.7384,13.7498,192000.0
2007-02-13 14:00:00,24.18,24.19,24.17,24.19,222600.0,13.7498,13.7555,13.7441,13.7555,222600.0
2007-02-13 14:10:00,24.18,24.19,24.18,24.18,150000.0,13.7498,13.7555,13.7498,13.7498,150000.0
2007-02-13 14:20:00,24.18,24.2,24.18,24.2,133600.0,13.7498,13.7612,13.7498,13.7612,133600.0
2007-02-13 14:30:00,24.19,24.2,24.17,24.17,351600.0,13.7555,13.7612,13.7441,13.7441,351600.0
2007-02-13 14:40:00,24.17,24.17,24.14,24.15,424600.0,13.7441,13.7441,13.727,13.7327,424600.0
2007-02-13 14:50:00,24.15,24.18,24.15,24.18,499400.0,13.7327,13.7498,13.7327,13.7498,499400.0
2007-02-13 15:00:00,24.18,24.18,24.14,24.15,436800.0,13.7498,13.7498,13.727,13.7327,436800.0
2007-02-13 15:10:00,24.14,24.15,24.11,24.13,677000.0,13.727,13.7327,13.71,13.7214,677000.0
2007-02-13 15:20:00,24.13,24.14,24.11,24.13,460000.0,13.7214,13.727,13.71,13.7214,460000.0
2007-02-13 15:30:00,24.13,24.13,24.12,24.12,488400.0,13.7214,13.7214,13.7157,13.7157,488400.0
2007-02-13 15:40:00,24.13,24.14,24.09,24.09,1247000.0,13.7214,13.727,13.6986,13.6986,1247000.0
2007-02-13 15:50:00,24.09,24.11,24.08,24.1,1305400.0,13.6986,13.71,13.6929,13.7043,1305400.0
2007-02-14 09:30:00,24.25,24.28,24.03,24.1,2358400.0,13.7896,13.8066,13.6645,13.7043,2358400.0
2007-02-14 09:40:00,24.1,24.11,23.93,24.0,767000.0,13.7043,13.71,13.6076,13.6474,767000.0
2007-02-14 09:50:00,23.99,24.03,23.87,23.96,1705000.0,13.6417,13.6645,13.5735,13.6247,1705000.0
2007-02-14 10:00:00,23.96,24.02,23.92,23.93,992800.0,13.6247,13.6588,13.6019,13.6076,992800.0
2007-02-14 10:10:00,23.92,23.96,23.86,23.88,1124600.0,13.6019,13.6247,13.5678,13.5792,1124600.0
2007-02-14 10:20:00,23.88,23.92,23.88,23.92,687200.0,13.5792,13.6019,13.5792,13.6019,687200.0
2007-02-14 10:30:00,23.92,23.96,23.9,23.96,670000.0,13.6019,13.6247,13.5906,13.6247,670000.0
2007-02-14 10:40:00,23.96,24.0,23.95,23.99,679200.0,13.6247,13.6474,13.619,13.6417,679200.0
2007-02-14 10:50:00,23.99,24.0,23.98,23.99,400200.0,13.6417,13.6474,13.6361,13.6417,400200.0
2007-02-14 11:00:00,23.99,23.99,23.93,23.96,928800.0,13.6417,13.6417,13.6076,13.6247,928800.0
2007-02-14 11:10:00,23.96,23.98,23.95,23.96,555800.0,13.6247,13.6361,13.619,13.6247,555800.0
2007-02-14 11:20:00,23.96,23.97,23.93,23.93,296400.0,13.6247,13.6304,13.6076,13.6076,296400.0
2007-02-14 11:30:00,23.93,23.93,23.9,23.9,292200.0,13.6076,13.6076,13.5906,13.5906,292200.0
2007-02-14 11:40:00,23.9,23.92,23.89,23.91,523000.0,13.5906,13.6019,13.5849,13.5963,523000.0
2007-02-14 11:50:00,23.9,23.93,23.9,23.92,358400.0,13.5906,13.6076,13.5906,13.6019,358400.0
2007-02-14 12:00:00,23.92,23.93,23.9,23.91,180400.0,13.6019,13.6076,13.5906,13.5963,180400.0
2007-02-14 12:10:00,23.91,23.93,23.91,23.93,231400.0,13.5963,13.6076,13.5963,13.6076,231400.0
2007-02-14 12:20:00,23.93,23.93,23.9,23.91,210400.0,13.6076,13.6076,13.5906,13.5963,210400.0
2007-02-14 12:30:00,23.91,23.91,23.9,23.91,86000.0,13.5963,13.5963,13.5906,13.5963,86000.0
2007-02-14 12:40:00,23.91,23.93,23.91,23.93,127800.0,13.5963,13.6076,13.5963,13.6076,127800.0
2007-02-14 12:50:00,23.93,23.95,23.92,23.95,162800.0,13.6076,13.619,13.6019,13.619,162800.0
2007-02-14 13:00:00,23.94,23.96,23.94,23.96,201600.0,13.6133,13.6247,13.6133,13.6247,201600.0
2007-02-14 13:10:00,23.96,23.98,23.91,23.98,557800.0,13.6247,13.6361,13.5963,13.6361,557800.0
2007-02-14 13:20:00,23.98,24.0,23.96,23.99,269800.0,13.6361,13.6474,13.6247,13.6417,269800.0
2007-02-14 13:30:00,23.99,24.02,23.97,23.97,714200.0,13.6417,13.6588,13.6304,13.6304,714200.0
2007-02-14 13:40:00,23.97,24.0,23.93,23.93,388000.0,13.6304,13.6474,13.6076,13.6076,388000.0
2007-02-14 13:50:00,23.93,23.95,23.93,23.93,242200.0,13.6076,13.619,13.6076,13.6076,242200.0
2007-02-14 14:00:00,23.93,23.93,23.88,23.93,493200.0,13.6076,13.6076,13.5792,13.6076,493200.0
2007-02-14 14:10:00,23.93,23.93,23.91,23.92,315000.0,13.6076,13.6076,13.5963,13.6019,315000.0
2007-02-14 14:20:00,23.92,23.92,23.87,23.87,444600.0,13.6019,13.6019,13.5735,13.5735,444600.0
2007-02-14 14:30:00,23.87,23.9,23.87,23.88,438400.0,13.5735,13.5906,13.5735,13.5792,438400.0
2007-02-14 14:40:00,23.88,23.9,23.87,23.89,243400.0,13.5792,13.5906,13.5735,13.5849,243400.0
2007-02-14 14:50:00,23.89,23.93,23.89,23.92,736800.0,13.5849,13.6076,13.5849,13.6019,736800.0
2007-02-14 15:00:00,23.92,24.0,23.92,23.99,683800.0,13.6019,13.6474,13.6019,13.6417,683800.0
2007-02-14 15:10:00,24.0,24.0,23.99,24.0,792000.0,13.6474,13.6474,13.6417,13.6474,792000.0
2007-02-14 15:20:00,24.0,24.01,23.99,24.0,502000.0,13.6474,13.6531,13.6417,13.6474,502000.0
2007-02-14 15:30:00,24.0,24.01,23.96,23.98,910600.0,13.6474,13.6531,13.6247,13.6361,910600.0
2007-02-14 15:40:00,23.98,23.99,23.91,23.91,7242000.0,13.6361,13.6417,13.5963,13.5963,7242000.0
2007-02-14 15:50:00,23.91,23.96,23.9,23.93,1560000.0,13.5963,13.6247,13.5906,13.6076,1560000.0
2007-02-15 09:30:00,24.0,24.05,23.97,24.0,1024400.0,13.6474,13.6759,13.6304,13.6474,1024400.0
2007-02-15 09:40:00,24.0,24.0,23.96,23.99,595200.0,13.6474,13.6474,13.6247,13.6417,595200.0
2007-02-15 09:50:00,23.99,24.01,23.99,24.0,654200.0,13.6417,13.6531,13.6417,13.6474,654200.0
2007-02-15 10:00:00,24.0,24.0,23.99,24.0,587000.0,13.6474,13.6474,13.6417,13.6474,587000.0
2007-02-15 10:10:00,24.0,24.02,24.0,24.0,752200.0,13.6474,13.6588,13.6474,13.6474,752200.0
2007-02-15 10:20:00,24.0,24.0,23.97,24.0,489000.0,13.6474,13.6474,13.6304,13.6474,489000.0
2007-02-15 10:30:00,24.0,24.0,23.99,23.99,256000.0,13.6474,13.6474,13.6417,13.6417,256000.0
2007-02-15 10:40:00,24.0,24.0,23.96,23.97,430400.0,13.6474,13.6474,13.6247,13.6304,430400.0
2007-02-15 10:50:00,23.97,23.99,23.96,23.97,291000.0,13.6304,13.6417,13.6247,13.6304,291000.0
2007-02-15 11:00:00,23.97,23.99,23.96,23.97,280400.0,13.6304,13.6417,13.6247,13.6304,280400.0
2007-02-15 11:10:00,23.97,24.04,23.97,24.0,771600.0,13.6304,13.6702,13.6304,13.6474,771600.0
2007-02-15 11:20:00,24.0,24.0,24.0,24.0,306000.0,13.6474,13.6474,13.6474,13.6474,306000.0
2007-02-15 11:30:00,24.0,24.0,23.99,24.0,292400.0,13.6474,13.6474,13.6417,13.6474,292400.0
2007-02-15 11:40:00,24.0,24.0,23.96,23.98,352800.0,13.6474,13.6474,13.6247,13.6361,352800.0
2007-02-15 11:50:00,23.98,24.03,23.98,24.0,614800.0,13.6361,13.6645,13.6361,13.6474,614800.0
2007-02-15 12:00:00,24.0,24.02,23.96,23.96,402400.0,13.6474,13.6588,13.6247,13.6247,402400.0
2007-02-15 12:10:00,23.96,23.97,23.95,23.96,158800.0,13.6247,13.6304,13.619,13.6247,158800.0
2007-02-15 12:20:00,23.95,23.96,23.94,23.94,116000.0,13.619,13.6247,13.6133,13.6133,116000.0
2007-02-15 12:30:00,23.95,23.95,23.93,23.93,241600.0,13.619,13.619,13.6076,13.6076,241600.0
2007-02-15 12:40:00,23.93,23.95,23.89,23.89,477000.0,13.6076,13.619,13.5849,13.5849,477000.0
2007-02-15 12:50:00,23.89,23.92,23.88,23.88,177600.0,13.5849,13.6019,13.5792,13.5792,177600.0
2007-02-15 13:00:00,23.88,23.9,23.85,23.85,356000.0,13.5792,13.5906,13.5621,13.5621,356000.0
2007-02-15 13:10:00,23.85,23.86,23.83,23.83,238000.0,13.5621,13.5678,13.5508,13.5508,238000.0
2007-02-15 13:20:00,23.83,23.84,23.79,23.82,416000.0,13.5508,13.5564,13.528,13.5451,416000.0
2007-02-15 13:30:00,23.82,23.83,23.8,23.83,90800.0,13.5451,13.5508,13.5337,13.5508,90800.0
2007-02-15 13:40:00,23.83,23.83,23.81,23.83,119600.0,13.5508,13.5508,13.5394,13.5508,119600.0
2007-02-15 13:50:00,23.83,23.85,23.82,23.85,183600.0,13.5508,13.5621,13.5451,13.5621,183600.0
2007-02-15 14:00:00,23.85,23.87,23.85,23.87,162400.0,13.5621,13.5735,13.5621,13.5735,162400.0
2007-02-15 14:10:00,23.87,23.95,23.87,23.88,699600.0,13.5735,13.619,13.5735,13.5792,699600.0
2007-02-15 14:20:00,23.88,23.91,23.88,23.9,207200.0,13.5792,13.5963,13.5792,13.5906,207200.0
2007-02-15 14:30:00,23.9,23.9,23.88,23.89,154600.0,13.5906,13.5906,13.5792,13.5849,154600.0
2007-02-15 14:40:00,23.89,23.91,23.88,23.9,193800.0,13.5849,13.5963,13.5792,13.5906,193800.0
2007-02-15 14:50:00,23.9,23.9,23.89,23.9,127000.0,13.5906,13.5906,13.5849,13.5906,127000.0
2007-02-15 15:00:00,23.9,23.91,23.87,23.9,269200.0,13.5906,13.5963,13.5735,13.5906,269200.0
2007-02-15 15:10:00,23.9,23.91,23.9,23.91,259600.0,13.5906,13.5963,13.5906,13.5963,259600.0
2007-02-15 15:20:00,23.9,23.91,23.88,23.88,388600.0,13.5906,13.5963,13.5792,13.5792,388600.0
2007-02-15 15:30:00,23.88,23.93,23.88,23.93,303800.0,13.5792,13.6076,13.5792,13.6076,303800.0
2007-02-15 15:40:00,23.93,23.93,23.9,23.93,547000.0,13.6076,13.6076,13.5906,13.6076,547000.0
2007-02-15 15:50:00,23.92,23.93,23.92,23.93,636800.0,13.6019,13.6076,13.6019,13.6076,636800.0
2007-02-16 09:30:00,24.0,24.05,23.97,24.0,3765600.0,13.6474,13.6759,13.6304,13.6474,3765600.0
2007-02-16 09:40:00,24.0,24.03,23.96,24.0,845000.0,13.6474,13.6645,13.6247,13.6474,845000.0
2007-02-16 09:50:00,24.0,24.04,23.99,24.02,691800.0,13.6474,13.6702,13.6417,13.6588,691800.0
2007-02-16 10:00:00,24.02,24.03,23.99,24.0,361800.0,13.6588,13.6645,13.6417,13.6474,361800.0
2007-02-16 10:10:00,24.0,24.01,23.99,24.0,313600.0,13.6474,13.6531,13.6417,13.6474,313600.0
2007-02-16 10:20:00,24.0,24.0,23.98,23.98,377400.0,13.6474,13.6474,13.6361,13.6361,377400.0
2007-02-16 10:30:00,23.98,24.0,23.98,24.0,200200.0,13.6361,13.6474,13.6361,13.6474,200200.0
2007-02-16 10:40:00,24.0,24.0,23.98,24.0,279400.0,13.6474,13.6474,13.6361,13.6474,279400.0
2007-02-16 10:50:00,24.0,24.0,23.99,24.0,104400.0,13.6474,13.6474,13.6417,13.6474,104400.0
2007-02-16 11:00:00,24.0,24.0,23.99,24.0,115200.0,13.6474,13.6474,13.6417,13.6474,115200.0
2007-02-16 11:10:00,24.0,24.0,23.99,24.0,250400.0,13.6474,13.6474,13.6417,13.6474,250400.0
2007-02-16 11:20:00,24.0,24.0,23.98,23.98,105600.0,13.6474,13.6474,13.6361,13.6361,105600.0
2007-02-16 11:30:00,23.99,24.0,23.98,23.99,249800.0,13.6417,13.6474,13.6361,13.6417,249800.0
2007-02-16 11:40:00,23.99,24.0,23.98,23.98,198800.0,13.6417,13.6474,13.6361,13.6361,198800.0
2007-02-16 11:50:00,23.98,24.0,23.98,23.99,155000.0,13.6361,13.6474,13.6361,13.6417,155000.0
2007-02-16 12:00:00,24.0,24.0,23.99,24.0,243600.0,13.6474,13.6474,13.6417,13.6474,243600.0
2007-02-16 12:10:00,24.0,24.0,24.0,24.0,51600.0,13.6474,13.6474,13.6474,13.6474,51600.0
2007-02-16 12:20:00,24.0,24.0,24.0,24.0,828800.0,13.6474,13.6474,13.6474,13.6474,828800.0
2007-02-16 12:30:00,24.0,24.0,23.98,24.0,139000.0,13.6474,13.6474,13.6361,13.6474,139000.0
2007-02-16 12:40:00,23.99,24.0,23.99,24.0,193800.0,13.6417,13.6474,13.6417,13.6474,193800.0
2007-02-16 12:50:00,24.0,24.03,24.0,24.03,389000.0,13.6474,13.6645,13.6474,13.6645,389000.0
2007-02-16 13:00:00,24.03,24.05,24.03,24.03,572000.0,13.6645,13.6759,13.6645,13.6645,572000.0
2007-02-16 13:10:00,24.04,24.04,24.0,24.0,362600.0,13.6702,13.6702,13.6474,13.6474,362600.0
2007-02-16 13:20:00,24.0,24.01,23.97,23.97,270000.0,13.6474,13.6531,13.6304,13.6304,270000.0
2007-02-16 13:30:00,23.98,23.99,23.95,23.95,281200.0,13.6361,13.6417,13.619,13.619,281200.0
2007-02-16 13:40:00,23.95,23.95,23.9,23.94,278000.0,13.619,13.619,13.5906,13.6133,278000.0
2007-02-16 13:50:00,23.94,23.94,23.9,23.93,315400.0,13.6133,13.6133,13.5906,13.6076,315400.0
2007-02-16 14:00:00,23.93,23.95,23.92,23.95,197400.0,13.6076,13.619,13.6019,13.619,197400.0
2007-02-16 14:10:00,23.94,23.96,23.93,23.93,199000.0,13.6133,13.6247,13.6076,13.6076,199000.0
2007-02-16 14:20:00,23.93,23.93,23.93,23.93,136000.0,13.6076,13.6076,13.6076,13.6076,136000.0
2007-02-16 14:30:00,23.93,23.95,23.92,23.93,324800.0,13.6076,13.619,13.6019,13.6076,324800.0
2007-02-16 14:40:00,23.92,23.93,23.92,23.92,206200.0,13.6019,13.6076,13.6019,13.6019,206200.0
2007-02-16 14:50:00,23.92,23.93,23.89,23.89,363200.0,13.6019,13.6076,13.5849,13.5849,363200.0
2007-02-16 15:00:00,23.89,23.91,23.88,23.9,320800.0,13.5849,13.5963,13.5792,13.5906,320800.0
2007-02-16 15:10:00,23.9,23.9,23.88,23.89,290200.0,13.5906,13.5906,13.5792,13.5849,290200.0
2007-02-16 15:20:00,23.89,23.93,23.88,23.92,513000.0,13.5849,13.6076,13.5792,13.6019,513000.0
2007-02-16 15:30:00,23.92,23.93,23.92,23.93,368400.0,13.6019,13.6076,13.6019,13.6076,368400.0
2007-02-16 15:40:00,23.93,23.93,23.92,23.92,470400.0,13.6076,13.6076,13.6019,13.6019,470400.0
2007-02-16 15:50:00,23.92,23.96,23.9,23.93,986600.0,13.6019,13.6247,13.5906,13.6076,986600.0
2007-02-20 09:30:00,23.76,23.9,23.75,23.81,1241200.0,13.511,13.5906,13.5053,13.5394,1241200.0
2007-02-20 09:40:00,23.81,23.85,23.8,23.82,526400.0,13.5394,13.5621,13.5337,13.5451,526400.0
2007-02-20 09:50:00,23.82,23.83,23.77,23.78,430400.0,13.5451,13.5508,13.5166,13.5223,430400.0
2007-02-20 10:00:00,23.79,23.83,23.77,23.82,419000.0,13.528,13.5508,13.5166,13.5451,419000.0
2007-02-20 10:10:00,23.82,23.86,23.82,23.86,461000.0,13.5451,13.5678,13.5451,13.5678,461000.0
2007-02-20 10:20:00,23.85,23.89,23.85,23.86,357600.0,13.5621,13.5849,13.5621,13.5678,357600.0
2007-02-20 10:30:00,23.86,23.87,23.83,23.85,326000.0,13.5678,13.5735,13.5508,13.5621,326000.0
2007-02-20 10:40:00,23.85,23.88,23.84,23.86,393200.0,13.5621,13.5792,13.5564,13.5678,393200.0
2007-02-20 10:50:00,23.86,23.88,23.84,23.84,386200.0,13.5678,13.5792,13.5564,13.5564,386200.0
2007-02-20 11:00:00,23.84,23.86,23.82,23.84,832800.0,13.5564,13.5678,13.5451,13.5564,832800.0
2007-02-20 11:10:00,23.84,23.92,23.84,23.91,282200.0,13.5564,13.6019,13.5564,13.5963,282200.0
2007-02-20 11:20:00,23.91,23.92,23.9,23.9,323800.0,13.5963,13.6019,13.5906,13.5906,323800.0
2007-02-20 11:30:00,23.9,23.93,23.9,23.93,446400.0,13.5906,13.6076,13.5906,13.6076,446400.0
2007-02-20 11:40:00,23.93,23.94,23.92,23.92,581600.0,13.6076,13.6133,13.6019,13.6019,581600.0
2007-02-20 11:50:00,23.92,23.94,23.92,23.92,435400.0,13.6019,13.6133,13.6019,13.6019,435400.0
2007-02-20 12:00:00,23.92,23.93,23.9,23.93,523000.0,13.6019,13.6076,13.5906,13.6076,523000.0
2007-02-20 12:10:00,23.93,23.93,23.92,23.92,334000.0,13.6076,13.6076,13.6019,13.6019,334000.0
2007-02-20 12:20:00,23.92,23.93,23.91,23.93,169600.0,13.6019,13.6076,13.5963,13.6076,169600.0
2007-02-20 12:30:00,23.92,23.93,23.9,23.92,191400.0,13.6019,13.6076,13.5906,13.6019,191400.0
2007-02-20 12:40:00,23.92,23.92,23.9,23.91,187800.0,13.6019,13.6019,13.5906,13.5963,187800.0
2007-02-20 12:50:00,23.91,23.93,23.9,23.92,224800.0,13.5963,13.6076,13.5906,13.6019,224800.0
2007-02-20 13:00:00,23.93,23.93,23.91,23.91,252000.0,13.6076,13.6076,13.5963,13.5963,252000.0
2007-02-20 13:10:00,23.91,23.92,23.9,23.91,303800.0,13.5963,13.6019,13.5906,13.5963,303800.0
2007-02-20 13:20:00,23.91,23.92,23.9,23.91,186200.0,13.5963,13.6019,13.5906,13.5963,186200.0
2007-02-20 13:30:00,23.91,23.93,23.91,23.92,170200.0,13.5963,13.6076,13.5963,13.6019,170200.0
2007-02-20 13:40:00,23.93,23.93,23.92,23.92,244400.0,13.6076,13.6076,13.6019,13.6019,244400.0
2007-02-20 13:50:00,23.92,23.93,23.91,23.93,176600.0,13.6019,13.6076,13.5963,13.6076,176600.0
2007-02-20 14:00:00,23.93,23.93,23.91,23.92,145600.0,13.6076,13.6076,13.5963,13.6019,145600.0
2007-02-20 14:10:00,23.92,23.92,23.91,23.92,291200.0,13.6019,13.6019,13.5963,13.6019,291200.0
2007-02-20 14:20:00,23.92,23.93,23.91,23.93,214600.0,13.6019,13.6076,13.5963,13.6076,214600.0
2007-02-20 14:30:00,23.93,23.93,23.92,23.93,208600.0,13.6076,13.6076,13.6019,13.6076,208600.0
2007-02-20 14:40:00,23.92,23.93,23.92,23.92,262000.0,13.6019,13.6076,13.6019,13.6019,262000.0
2007-02-20 14:50:00,23.92,23.93,23.92,23.92,283800.0,13.6019,13.6076,13.6019,13.6019,283800.0
2007-02-20 15:00:00,23.92,23.93,23.92,23.92,249000.0,13.6019,13.6076,13.6019,13.6019,249000.0
2007-02-20 15:10:00,23.92,23.93,23.92,23.92,264000.0,13.6019,13.6076,13.6019,13.6019,264000.0
2007-02-20 15:20:00,23.92,23.93,23.91,23.92,319800.0,13.6019,13.6076,13.5963,13.6019,319800.0
2007-02-20 15:30:00,23.92,23.92,23.9,23.9,286000.0,13.6019,13.6019,13.5906,13.5906,286000.0
2007-02-20 15:40:00,23.9,23.92,23.88,23.88,663800.0,13.5906,13.6019,13.5792,13.5792,663800.0
2007-02-20 15:50:00,23.89,23.91,23.86,23.87,2899800.0,13.5849,13.5963,13.5678,13.5735,2899800.0
2007-02-21 09:30:00,23.78,23.89,23.77,23.86,564600.0,13.5223,13.5849,13.5166,13.5678,564600.0
2007-02-21 09:40:00,23.86,23.89,23.82,23.84,293400.0,13.5678,13.5849,13.5451,13.5564,293400.0
2007-02-21 09:50:00,23.84,23.85,23.82,23.84,292800.0,13.5564,13.5621,13.5451,13.5564,292800.0
2007-02-21 10:00:00,23.83,23.87,23.83,23.87,177000.0,13.5508,13.5735,13.5508,13.5735,177000.0
2007-02-21 10:10:00,23.87,23.88,23.86,23.86,169000.0,13.5735,13.5792,13.5678,13.5678,169000.0
2007-02-21 10:20:00,23.86,23.87,23.85,23.86,139000.0,13.5678,13.5735,13.5621,13.5678,139000.0
2007-02-21 10:30:00,23.86,23.86,23.81,23.82,341600.0,13.5678,13.5678,13.5394,13.5451,341600.0
2007-02-21 10:40:00,23.81,23.82,23.8,23.8,319400.0,13.5394,13.5451,13.5337,13.5337,319400.0
2007-02-21 10:50:00,23.8,23.83,23.8,23.81,312400.0,13.5337,13.5508,13.5337,13.5394,312400.0
2007-02-21 11:00:00,23.81,23.81,23.78,23.78,728600.0,13.5394,13.5394,13.5223,13.5223,728600.0
2007-02-21 11:10:00,23.78,23.79,23.77,23.78,382200.0,13.5223,13.528,13.5166,13.5223,382200.0
2007-02-21 11:20:00,23.78,23.78,23.76,23.77,359000.0,13.5223,13.5223,13.511,13.5166,359000.0
2007-02-21 11:30:00,23.77,23.8,23.76,23.8,394200.0,13.5166,13.5337,13.511,13.5337,394200.0
2007-02-21 11:40:00,23.8,23.8,23.77,23.79,278600.0,13.5337,13.5337,13.5166,13.528,278600.0
2007-02-21 11:50:00,23.79,23.8,23.78,23.79,221200.0,13.528,13.5337,13.5223,13.528,221200.0
2007-02-21 12:00:00,23.79,23.82,23.78,23.81,146800.0,13.528,13.5451,13.5223,13.5394,146800.0
2007-02-21 12:10:00,23.81,23.83,23.8,23.82,168600.0,13.5394,13.5508,13.5337,13.5451,168600.0
2007-02-21 12:20:00,23.82,23.83,23.81,23.82,199400.0,13.5451,13.5508,13.5394,13.5451,199400.0
2007-02-21 12:30:00,23.82,23.82,23.81,23.81,165400.0,13.5451,13.5451,13.5394,13.5394,165400.0
2007-02-21 12:40:00,23.81,23.81,23.8,23.8,96600.0,13.5394,13.5394,13.5337,13.5337,96600.0
2007-02-21 12:50:00,23.8,23.83,23.8,23.82,236400.0,13.5337,13.5508,13.5337,13.5451,236400.0
2007-02-21 13:00:00,23.82,23.83,23.81,23.82,174600.0,13.5451,13.5508,13.5394,13.5451,174600.0
2007-02-21 13:10:00,23.82,23.82,23.81,23.82,109000.0,13.5451,13.5451,13.5394,13.5451,109000.0
2007-02-21 13:20:00,23.81,23.84,23.81,23.83,166400.0,13.5394,13.5564,13.5394,13.5508,166400.0
2007-02-21 13:30:00,23.83,23.84,23.82,23.82,180200.0,13.5508,13.5564,13.5451,13.5451,180200.0
2007-02-21 13:40:00,23.82,23.82,23.79,23.8,227200.0,13.5451,13.5451,13.528,13.5337,227200.0
2007-02-21 13:50:00,23.8,23.83,23.79,23.82,148600.0,13.5337,13.5508,13.528,13.5451,148600.0
2007-02-21 14:00:00,23.82,23.85,23.8,23.85,352800.0,13.5451,13.5621,13.5337,13.5621,352800.0
2007-02-21 14:10:00,23.85,23.87,23.85,23.85,237600.0,13.5621,13.5735,13.5621,13.5621,237600.0
2007-02-21 14:20:00,23.85,23.86,23.85,23.86,163200.0,13.5621,13.5678,13.5621,13.5678,163200.0
2007-02-21 14:30:00,23.86,23.86,23.85,23.86,208600.0,13.5678,13.5678,13.5621,13.5678,208600.0
2007-02-21 14:40:00,23.86,23.86,23.83,23.84,336200.0,13.5678,13.5678,13.5508,13.5564,336200.0
2007-02-21 14:50:00,23.84,23.84,23.81,23.82,357600.0,13.5564,13.5564,13.5394,13.5451,357600.0
2007-02-21 15:00:00,23.82,23.82,23.78,23.79,451400.0,13.5451,13.5451,13.5223,13.528,451400.0
2007-02-21 15:10:00,23.79,23.8,23.77,23.78,434400.0,13.528,13.5337,13.5166,13.5223,434400.0
2007-02-21 15:20:00,23.78,23.8,23.78,23.79,331200.0,13.5223,13.5337,13.5223,13.528,331200.0
2007-02-21 15:30:00,23.79,23.81,23.78,23.8,275600.0,13.528,13.5394,13.5223,13.5337,275600.0
2007-02-21 15:40:00,23.79,23.81,23.79,23.79,393800.0,13.528,13.5394,13.528,13.528,393800.0
2007-02-21 15:50:00,23.79,23.81,23.79,23.8,722000.0,13.528,13.5394,13.528,13.5337,722000.0
2007-02-22 09:30:00,23.85,23.87,23.78,23.79,756800.0,13.5621,13.5735,13.5223,13.528,756800.0
2007-02-22 09:40:00,23.79,23.79,23.75,23.77,309000.0,13.528,13.528,13.5053,13.5166,309000.0
2007-02-22 09:50:00,23.77,23.79,23.73,23.78,406000.0,13.5166,13.528,13.4939,13.5223,406000.0
2007-02-22 10:00:00,23.78,23.8,23.78,23.79,158000.0,13.5223,13.5337,13.5223,13.528,158000.0
2007-02-22 10:10:00,23.79,23.8,23.72,23.75,704200.0,13.528,13.5337,13.4882,13.5053,704200.0
2007-02-22 10:20:00,23.75,23.78,23.73,23.73,245200.0,13.5053,13.5223,13.4939,13.4939,245200.0
2007-02-22 10:30:00,23.73,23.73,23.7,23.73,536800.0,13.4939,13.4939,13.4768,13.4939,536800.0
2007-02-22 10:40:00,23.73,23.75,23.7,23.7,499600.0,13.4939,13.5053,13.4768,13.4768,499600.0
2007-02-22 10:50:00,23.7,23.73,23.7,23.71,247000.0,13.4768,13.4939,13.4768,13.4825,247000.0
2007-02-22 11:00:00,23.71,23.71,23.68,23.69,481800.0,13.4825,13.4825,13.4655,13.4711,481800.0
2007-02-22 11:10:00,23.69,23.7,23.64,23.64,591000.0,13.4711,13.4768,13.4427,13.4427,591000.0
2007-02-22 11:20:00,23.65,23.68,23.61,23.67,652400.0,13.4484,13.4655,13.4257,13.4598,652400.0
2007-02-22 11:30:00,23.67,23.67,23.63,23.65,449000.0,13.4598,13.4598,13.437,13.4484,449000.0
2007-02-22 11:40:00,23.65,23.7,23.65,23.67,393800.0,13.4484,13.4768,13.4484,13.4598,393800.0
2007-02-22 11:50:00,23.67,23.68,23.65,23.68,351000.0,13.4598,13.4655,13.4484,13.4655,351000.0
2007-02-22 12:00:00,23.68,23.7,23.68,23.68,330400.0,13.4655,13.4768,13.4655,13.4655,330400.0
2007-02-22 12:10:00,23.68,23.68,23.65,23.68,225000.0,13.4655,13.4655,13.4484,13.4655,225000.0
2007-02-22 12:20:00,23.68,23.68,23.67,23.68,188400.0,13.4655,13.4655,13.4598,13.4655,188400.0
2007-02-22 12:30:00,23.68,23.69,23.68,23.68,176800.0,13.4655,13.4711,13.4655,13.4655,176800.0
2007-02-22 12:40:00,23.68,23.68,23.68,23.68,81600.0,13.4655,13.4655,13.4655,13.4655,81600.0
2007-02-22 12:50:00,23.68,23.68,23.67,23.67,150200.0,13.4655,13.4655,13.4598,13.4598,150200.0
2007-02-22 13:00:00,23.68,23.68,23.66,23.68,238000.0,13.4655,13.4655,13.4541,13.4655,238000.0
2007-02-22 13:10:00,23.68,23.69,23.68,23.68,149600.0,13.4655,13.4711,13.4655,13.4655,149600.0
2007-02-22 13:20:00,23.69,23.7,23.68,23.7,307800.0,13.4711,13.4768,13.4655,13.4768,307800.0
2007-02-22 13:30:00,23.7,23.71,23.69,23.71,245200.0,13.4768,13.4825,13.4711,13.4825,245200.0
2007-02-22 13:40:00,23.71,23.71,23.69,23.69,307200.0,13.4825,13.4825,13.4711,13.4711,307200.0
2007-02-22 13:50:00,23.7,23.7,23.68,23.68,286400.0,13.4768,13.4768,13.4655,13.4655,286400.0
2007-02-22 14:00:00,23.69,23.7,23.68,23.69,245200.0,13.4711,13.4768,13.4655,13.4711,245200.0
2007-02-22 14:10:00,23.69,23.7,23.68,23.68,261200.0,13.4711,13.4768,13.4655,13.4655,261200.0
2007-02-22 14:20:00,23.68,23.69,23.68,23.68,204400.0,13.4655,13.4711,13.4655,13.4655,204400.0
2007-02-22 14:30:00,23.68,23.68,23.65,23.65,366000.0,13.4655,13.4655,13.4484,13.4484,366000.0
2007-02-22 14:40:00,23.65,23.66,23.63,23.64,399800.0,13.4484,13.4541,13.437,13.4427,399800.0
2007-02-22 14:50:00,23.65,23.66,23.64,23.65,489200.0,13.4484,13.4541,13.4427,13.4484,489200.0
2007-02-22 15:00:00,23.65,23.67,23.65,23.66,198800.0,13.4484,13.4598,13.4484,13.4541,198800.0
2007-02-22 15:10:00,23.67,23.67,23.63,23.63,455600.0,13.4598,13.4598,13.437,13.437,455600.0
2007-02-22 15:20:00,23.64,23.65,23.63,23.65,377800.0,13.4427,13.4484,13.437,13.4484,377800.0
2007-02-22 15:30:00,23.65,23.65,23.64,23.65,404200.0,13.4484,13.4484,13.4427,13.4484,404200.0
2007-02-22 15:40:00,23.64,23.66,23.63,23.64,792400.0,13.4427,13.4541,13.437,13.4427,792400.0
2007-02-22 15:50:00,23.64,23.67,23.64,23.66,882400.0,13.4427,13.4598,13.4427,13.4541,882400.0
2007-02-23 09:30:00,23.84,23.93,23.83,23.88,1716400.0,13.5564,13.6076,13.5508,13.5792,1716400.0
2007-02-23 09:40:00,23.88,23.97,23.87,23.87,907600.0,13.5792,13.6304,13.5735,13.5735,907600.0
2007-02-23 09:50:00,23.87,23.9,23.81,23.83,813800.0,13.5735,13.5906,13.5394,13.5508,813800.0
2007-02-23 10:00:00,23.82,23.86,23.78,23.85,535800.0,13.5451,13.5678,13.5223,13.5621,535800.0
2007-02-23 10:10:00,23.85,23.88,23.85,23.86,385400.0,13.5621,13.5792,13.5621,13.5678,385400.0
2007-02-23 10:20:00,23.86,23.86,23.77,23.78,578400.0,13.5678,13.5678,13.5166,13.5223,578400.0
2007-02-23 10:30:00,23.78,23.84,23.77,23.84,427400.0,13.5223,13.5564,13.5166,13.5564,427400.0
2007-02-23 10:40:00,23.83,23.84,23.75,23.78,538400.0,13.5508,13.5564,13.5053,13.5223,538400.0
2007-02-23 10:50:00,23.78,23.81,23.78,23.79,465400.0,13.5223,13.5394,13.5223,13.528,465400.0
2007-02-23 11:00:00,23.79,23.83,23.78,23.81,406600.0,13.528,13.5508,13.5223,13.5394,406600.0
2007-02-23 11:10:00,23.81,23.83,23.8,23.8,325000.0,13.5394,13.5508,13.5337,13.5337,325000.0
2007-02-23 11:20:00,23.8,23.8,23.75,23.76,375400.0,13.5337,13.5337,13.5053,13.511,375400.0
2007-02-23 11:30:00,23.76,23.78,23.75,23.77,334200.0,13.511,13.5223,13.5053,13.5166,334200.0
2007-02-23 11:40:00,23.77,23.8,23.76,23.79,251600.0,13.5166,13.5337,13.511,13.528,251600.0
2007-02-23 11:50:00,23.79,23.8,23.72,23.73,540000.0,13.528,13.5337,13.4882,13.4939,540000.0
2007-02-23 12:00:00,23.73,23.73,23.7,23.7,385200.0,13.4939,13.4939,13.4768,13.4768,385200.0
2007-02-23 12:10:00,23.7,23.74,23.67,23.73,517600.0,13.4768,13.4996,13.4598,13.4939,517600.0
2007-02-23 12:20:00,23.73,23.75,23.72,23.75,481200.0,13.4939,13.5053,13.4882,13.5053,481200.0
2007-02-23 12:30:00,23.75,23.78,23.75,23.77,263800.0,13.5053,13.5223,13.5053,13.5166,263800.0
2007-02-23 12:40:00,23.77,23.77,23.74,23.75,282200.0,13.5166,13.5166,13.4996,13.5053,282200.0
2007-02-23 12:50:00,23.75,23.75,23.72,23.72,397600.0,13.5053,13.5053,13.4882,13.4882,397600.0
2007-02-23 13:00:00,23.72,23.73,23.72,23.72,176600.0,13.4882,13.4939,13.4882,13.4882,176600.0
2007-02-23 13:10:00,23.72,23.73,23.71,23.72,133600.0,13.4882,13.4939,13.4825,13.4882,133600.0
2007-02-23 13:20:00,23.72,23.73,23.72,23.72,246600.0,13.4882,13.4939,13.4882,13.4882,246600.0
2007-02-23 13:30:00,23.72,23.73,23.71,23.72,312000.0,13.4882,13.4939,13.4825,13.4882,312000.0
2007-02-23 13:40:00,23.72,23.73,23.71,23.71,170200.0,13.4882,13.4939,13.4825,13.4825,170200.0
2007-02-23 13:50:00,23.71,23.73,23.71,23.73,295200.0,13.4825,13.4939,13.4825,13.4939,295200.0
2007-02-23 14:00:00,23.73,23.74,23.71,23.72,6300400.0,13.4939,13.4996,13.4825,13.4882,6300400.0
2007-02-23 14:10:00,23.72,23.75,23.72,23.74,877800.0,13.4882,13.5053,13.4882,13.4996,877800.0
2007-02-23 14:20:00,23.74,23.75,23.72,23.75,324000.0,13.4996,13.5053,13.4882,13.5053,324000.0
2007-02-23 14:30:00,23.75,23.78,23.74,23.74,391800.0,13.5053,13.5223,13.4996,13.4996,391800.0
2007-02-23 14:40:00,23.74,23.75,23.7,23.7,303600.0,13.4996,13.5053,13.4768,13.4768,303600.0
2007-02-23 14:50:00,23.7,23.72,23.68,23.68,538400.0,13.4768,13.4882,13.4655,13.4655,538400.0
2007-02-23 15:00:00,23.68,23.68,23.66,23.67,486000.0,13.4655,13.4655,13.4541,13.4598,486000.0
2007-02-23 15:10:00,23.68,23.68,23.66,23.67,342000.0,13.4655,13.4655,13.4541,13.4598,342000.0
2007-02-23 15:20:00,23.67,23.67,23.64,23.65,561600.0,13.4598,13.4598,13.4427,13.4484,561600.0
2007-02-23 15:30:00,23.65,23.66,23.63,23.65,642600.0,13.4484,13.4541,13.437,13.4484,642600.0
2007-02-23 15:40:00,23.65,23.65,23.61,23.61,805400.0,13.4484,13.4484,13.4257,13.4257,805400.0
2007-02-23 15:50:00,23.61,23.64,23.59,23.64,1310600.0,13.4257,13.4427,13.4143,13.4427,1310600.0
2007-02-26 09:30:00,23.85,23.88,23.79,23.85,1250600.0,13.5621,13.5792,13.528,13.5621,1250600.0
2007-02-26 09:40:00,23.85,23.92,23.84,23.85,705000.0,13.5621,13.6019,13.5564,13.5621,705000.0
2007-02-26 09:50:00,23.85,23.86,23.82,23.86,399200.0,13.5621,13.5678,13.5451,13.5678,399200.0
2007-02-26 10:00:00,23.86,23.86,23.83,23.84,413200.0,13.5678,13.5678,13.5508,13.5564,413200.0
2007-02-26 10:10:00,23.84,23.87,23.83,23.84,373200.0,13.5564,13.5735,13.5508,13.5564,373200.0
2007-02-26 10:20:00,23.84,23.85,23.83,23.85,208800.0,13.5564,13.5621,13.5508,13.5621,208800.0
2007-02-26 10:30:00,23.85,23.86,23.84,23.86,322600.0,13.5621,13.5678,13.5564,13.5678,322600.0
2007-02-26 10:40:00,23.86,23.88,23.84,23.87,337800.0,13.5678,13.5792,13.5564,13.5735,337800.0
2007-02-26 10:50:00,23.88,23.91,23.87,23.91,366000.0,13.5792,13.5963,13.5735,13.5963,366000.0
2007-02-26 11:00:00,23.91,23.91,23.89,23.91,304600.0,13.5963,13.5963,13.5849,13.5963,304600.0
2007-02-26 11:10:00,23.91,23.92,23.9,23.9,293000.0,13.5963,13.6019,13.5906,13.5906,293000.0
2007-02-26 11:20:00,23.9,23.91,23.89,23.91,210600.0,13.5906,13.5963,13.5849,13.5963,210600.0
2007-02-26 11:30:00,23.91,23.93,23.91,23.93,484600.0,13.5963,13.6076,13.5963,13.6076,484600.0
2007-02-26 11:40:00,23.93,23.95,23.89,23.92,1215000.0,13.6076,13.619,13.5849,13.6019,1215000.0
2007-02-26 11:50:00,23.92,23.94,23.91,23.93,394600.0,13.6019,13.6133,13.5963,13.6076,394600.0
2007-02-26 12:00:00,23.93,23.93,23.88,23.89,418000.0,13.6076,13.6076,13.5792,13.5849,418000.0
2007-02-26 12:10:00,23.89,23.9,23.86,23.87,398800.0,13.5849,13.5906,13.5678,13.5735,398800.0
2007-02-26 12:20:00,23.87,23.91,23.86,23.91,200200.0,13.5735,13.5963,13.5678,13.5963,200200.0
2007-02-26 12:30:00,23.9,23.91,23.89,23.9,244200.0,13.5906,13.5963,13.5849,13.5906,244200.0
2007-02-26 12:40:00,23.9,23.91,23.83,23.85,639000.0,13.5906,13.5963,13.5508,13.5621,639000.0
2007-02-26 12:50:00,23.86,23.89,23.86,23.87,259800.0,13.5678,13.5849,13.5678,13.5735,259800.0
2007-02-26 13:00:00,23.86,23.9,23.86,23.89,178800.0,13.5678,13.5906,13.5678,13.5849,178800.0
2007-02-26 13:10:00,23.89,23.89,23.84,23.84,517600.0,13.5849,13.5849,13.5564,13.5564,517600.0
2007-02-26 13:20:00,23.84,23.86,23.84,23.86,230800.0,13.5564,13.5678,13.5564,13.5678,230800.0
2007-02-26 13:30:00,23.86,23.88,23.86,23.86,212400.0,13.5678,13.5792,13.5678,13.5678,212400.0
2007-02-26 13:40:00,23.87,23.88,23.85,23.85,232800.0,13.5735,13.5792,13.5621,13.5621,232800.0
2007-02-26 13:50:00,23.85,23.86,23.84,23.86,326000.0,13.5621,13.5678,13.5564,13.5678,326000.0
2007-02-26 14:00:00,23.86,23.86,23.84,23.85,411000.0,13.5678,13.5678,13.5564,13.5621,411000.0
2007-02-26 14:10:00,23.85,23.85,23.84,23.85,181800.0,13.5621,13.5621,13.5564,13.5621,181800.0
2007-02-26 14:20:00,23.85,23.86,23.84,23.85,243400.0,13.5621,13.5678,13.5564,13.5621,243400.0
2007-02-26 14:30:00,23.85,23.88,23.84,23.88,366800.0,13.5621,13.5792,13.5564,13.5792,366800.0
2007-02-26 14:40:00,23.88,23.9,23.87,23.9,297400.0,13.5792,13.5906,13.5735,13.5906,297400.0
2007-02-26 14:50:00,23.9,23.91,23.89,23.89,312000.0,13.5906,13.5963,13.5849,13.5849,312000.0
2007-02-26 15:00:00,23.89,23.9,23.86,23.88,356000.0,13.5849,13.5906,13.5678,13.5792,356000.0
2007-02-26 15:10:00,23.87,23.9,23.84,23.86,636200.0,13.5735,13.5906,13.5564,13.5678,636200.0
2007-02-26 15:20:00,23.86,23.86,23.84,23.86,483600.0,13.5678,13.5678,13.5564,13.5678,483600.0
2007-02-26 15:30:00,23.86,23.89,23.85,23.86,390000.0,13.5678,13.5849,13.5621,13.5678,390000.0
2007-02-26 15:40:00,23.86,23.88,23.83,23.86,810400.0,13.5678,13.5792,13.5508,13.5678,810400.0
2007-02-26 15:50:00,23.86,23.88,23.83,23.88,1234200.0,13.5678,13.5792,13.5508,13.5792,1234200.0
2007-02-27 09:30:00,23.74,23.86,23.71,23.84,933200.0,13.4996,13.5678,13.4825,13.5564,933200.0
2007-02-27 09:40:00,23.84,23.92,23.77,23.78,740400.0,13.5564,13.6019,13.5166,13.5223,740400.0
2007-02-27 09:50:00,23.78,23.89,23.77,23.85,489800.0,13.5223,13.5849,13.5166,13.5621,489800.0
2007-02-27 10:00:00,23.86,23.9,23.79,23.82,698600.0,13.5678,13.5906,13.528,13.5451,698600.0
2007-02-27 10:10:00,23.82,23.86,23.75,23.75,518600.0,13.5451,13.5678,13.5053,13.5053,518600.0
2007-02-27 10:20:00,23.83,23.86,23.75,23.77,505600.0,13.5508,13.5678,13.5053,13.5166,505600.0
2007-02-27 10:30:00,23.75,23.84,23.75,23.84,342400.0,13.5053,13.5564,13.5053,13.5564,342400.0
2007-02-27 10:40:00,23.86,23.88,23.81,23.88,484200.0,13.5678,13.5792,13.5394,13.5792,484200.0
2007-02-27 10:50:00,23.87,23.88,23.8,23.8,351200.0,13.5735,13.5792,13.5337,13.5337,351200.0
2007-02-27 11:00:00,23.8,23.86,23.78,23.84,367000.0,13.5337,13.5678,13.5223,13.5564,367000.0
2007-02-27 11:10:00,23.83,23.84,23.82,23.83,127800.0,13.5508,13.5564,13.5451,13.5508,127800.0
2007-02-27 11:20:00,23.83,23.84,23.83,23.84,272200.0,13.5508,13.5564,13.5508,13.5564,272200.0
2007-02-27 11:30:00,23.83,23.85,23.83,23.85,256600.0,13.5508,13.5621,13.5508,13.5621,256600.0
2007-02-27 11:40:00,23.85,23.89,23.85,23.88,248600.0,13.5621,13.5849,13.5621,13.5792,248600.0
2007-02-27 11:50:00,23.88,23.89,23.81,23.81,304400.0,13.5792,13.5849,13.5394,13.5394,304400.0
2007-02-27 12:00:00,23.81,23.82,23.8,23.82,330800.0,13.5394,13.5451,13.5337,13.5451,330800.0
2007-02-27 12:10:00,23.81,23.82,23.77,23.79,227800.0,13.5394,13.5451,13.5166,13.528,227800.0
2007-02-27 12:20:00,23.79,23.8,23.76,23.77,168000.0,13.528,13.5337,13.511,13.5166,168000.0
2007-02-27 12:30:00,23.77,23.8,23.76,23.77,143200.0,13.5166,13.5337,13.511,13.5166,143200.0
2007-02-27 12:40:00,23.77,23.78,23.74,23.75,163000.0,13.5166,13.5223,13.4996,13.5053,163000.0
2007-02-27 12:50:00,23.75,23.81,23.75,23.8,464200.0,13.5053,13.5394,13.5053,13.5337,464200.0
2007-02-27 13:00:00,23.8,23.81,23.79,23.81,313800.0,13.5337,13.5394,13.528,13.5394,313800.0
2007-02-27 13:10:00,23.8,23.81,23.71,23.72,387800.0,13.5337,13.5394,13.4825,13.4882,387800.0
2007-02-27 13:20:00,23.71,23.74,23.71,23.72,374000.0,13.4825,13.4996,13.4825,13.4882,374000.0
2007-02-27 13:30:00,23.71,23.74,23.7,23.73,248000.0,13.4825,13.4996,13.4768,13.4939,248000.0
2007-02-27 13:40:00,23.73,23.74,23.69,23.72,398800.0,13.4939,13.4996,13.4711,13.4882,398800.0
2007-02-27 13:50:00,23.72,23.73,23.69,23.7,310000.0,13.4882,13.4939,13.4711,13.4768,310000.0
2007-02-27 14:00:00,23.71,23.71,23.61,23.61,740200.0,13.4825,13.4825,13.4257,13.4257,740200.0
2007-02-27 14:10:00,23.62,23.64,23.57,23.58,617000.0,13.4313,13.4427,13.4029,13.4086,617000.0
2007-02-27 14:20:00,23.58,23.61,23.5,23.51,795800.0,13.4086,13.4257,13.3631,13.3688,795800.0
2007-02-27 14:30:00,23.51,23.56,23.5,23.54,604800.0,13.3688,13.3972,13.3631,13.3859,604800.0
2007-02-27 14:40:00,23.54,23.56,23.48,23.48,898000.0,13.3859,13.3972,13.3517,13.3517,898000.0
2007-02-27 14:50:00,23.48,23.54,23.22,23.43,1369600.0,13.3517,13.3859,13.2039,13.3233,1369600.0
2007-02-27 15:00:00,23.3,23.42,22.78,23.33,1557600.0,13.2494,13.3176,12.9537,13.2664,1557600.0
2007-02-27 15:10:00,23.33,23.55,23.08,23.34,1261200.0,13.2664,13.3915,13.1243,13.2721,1261200.0
2007-02-27 15:20:00,23.34,23.39,23.25,23.25,1188200.0,13.2721,13.3006,13.2209,13.2209,1188200.0
2007-02-27 15:30:00,23.25,23.29,23.01,23.19,1637400.0,13.2209,13.2437,13.0845,13.1868,1637400.0
2007-02-27 15:40:00,23.19,23.28,23.01,23.25,1541600.0,13.1868,13.238,13.0845,13.2209,1541600.0
2007-02-27 15:50:00,23.25,23.32,23.23,23.24,999600.0,13.2209,13.2608,13.2096,13.2153,999600.0
2007-02-28 09:30:00,23.38,23.38,23.23,23.32,1549600.0,13.2949,13.2949,13.2096,13.2608,1549600.0
2007-02-28 09:40:00,23.32,23.35,23.19,23.28,1334800.0,13.2608,13.2778,13.1868,13.238,1334800.0
2007-02-28 09:50:00,23.28,23.39,23.2,23.32,1148600.0,13.238,13.3006,13.1925,13.2608,1148600.0
2007-02-28 10:00:00,23.29,23.38,23.16,23.2,721200.0,13.2437,13.2949,13.1698,13.1925,721200.0
2007-02-28 10:10:00,23.2,23.32,23.17,23.22,706600.0,13.1925,13.2608,13.1755,13.2039,706600.0
2007-02-28 10:20:00,23.32,23.32,23.17,23.26,605800.0,13.2608,13.2608,13.1755,13.2266,605800.0
2007-02-28 10:30:00,23.26,23.33,23.2,23.25,514200.0,13.2266,13.2664,13.1925,13.2209,514200.0
2007-02-28 10:40:00,23.25,23.38,23.21,23.31,483400.0,13.2209,13.2949,13.1982,13.2551,483400.0
2007-02-28 10:50:00,23.34,23.36,23.21,23.24,453200.0,13.2721,13.2835,13.1982,13.2153,453200.0
2007-02-28 11:00:00,23.34,23.41,23.24,23.39,561000.0,13.2721,13.3119,13.2153,13.3006,561000.0
2007-02-28 11:10:00,23.39,23.44,23.27,23.4,430800.0,13.3006,13.329,13.2323,13.3062,430800.0
2007-02-28 11:20:00,23.41,23.41,23.28,23.39,435000.0,13.3119,13.3119,13.238,13.3006,435000.0
2007-02-28 11:30:00,23.39,23.43,23.37,23.4,612000.0,13.3006,13.3233,13.2892,13.3062,612000.0
2007-02-28 11:40:00,23.39,23.41,23.31,23.32,710800.0,13.3006,13.3119,13.2551,13.2608,710800.0
2007-02-28 11:50:00,23.38,23.42,23.3,23.35,342400.0,13.2949,13.3176,13.2494,13.2778,342400.0
2007-02-28 12:00:00,23.35,23.36,23.3,23.33,450400.0,13.2778,13.2835,13.2494,13.2664,450400.0
2007-02-28 12:10:00,23.31,23.36,23.31,23.32,281600.0,13.2551,13.2835,13.2551,13.2608,281600.0
2007-02-28 12:20:00,23.31,23.36,23.31,23.32,236600.0,13.2551,13.2835,13.2551,13.2608,236600.0
2007-02-28 12:30:00,23.32,23.36,23.32,23.36,324200.0,13.2608,13.2835,13.2608,13.2835,324200.0
2007-02-28 12:40:00,23.36,23.43,23.36,23.43,247000.0,13.2835,13.3233,13.2835,13.3233,247000.0
2007-02-28 12:50:00,23.42,23.45,23.42,23.42,265600.0,13.3176,13.3347,13.3176,13.3176,265600.0
2007-02-28 13:00:00,23.42,23.43,23.39,23.39,268000.0,13.3176,13.3233,13.3006,13.3006,268000.0
2007-02-28 13:10:00,23.39,23.4,23.36,23.39,220400.0,13.3006,13.3062,13.2835,13.3006,220400.0
2007-02-28 13:20:00,23.39,23.45,23.39,23.44,356600.0,13.3006,13.3347,13.3006,13.329,356600.0
2007-02-28 13:30:00,23.43,23.43,23.4,23.4,205200.0,13.3233,13.3233,13.3062,13.3062,205200.0
2007-02-28 13:40:00,23.4,23.41,23.38,23.38,309600.0,13.3062,13.3119,13.2949,13.2949,309600.0
2007-02-28 13:50:00,23.38,23.38,23.33,23.34,360000.0,13.2949,13.2949,13.2664,13.2721,360000.0
2007-02-28 14:00:00,23.34,23.39,23.34,23.39,332200.0,13.2721,13.3006,13.2721,13.3006,332200.0
2007-02-28 14:10:00,23.38,23.39,23.33,23.33,312600.0,13.2949,13.3006,13.2664,13.2664,312600.0
2007-02-28 14:20:00,23.33,23.35,23.32,23.35,391800.0,13.2664,13.2778,13.2608,13.2778,391800.0
2007-02-28 14:30:00,23.35,23.36,23.34,23.35,317200.0,13.2778,13.2835,13.2721,13.2778,317200.0
2007-02-28 14:40:00,23.35,23.38,23.33,23.36,276200.0,13.2778,13.2949,13.2664,13.2835,276200.0
2007-02-28 14:50:00,23.37,23.37,23.33,23.35,305600.0,13.2892,13.2892,13.2664,13.2778,305600.0
2007-02-28 15:00:00,23.34,23.37,23.34,23.36,317600.0,13.2721,13.2892,13.2721,13.2835,317600.0
2007-02-28 15:10:00,23.36,23.43,23.36,23.43,788600.0,13.2835,13.3233,13.2835,13.3233,788600.0
2007-02-28 15:20:00,23.43,23.43,23.4,23.41,377000.0,13.3233,13.3233,13.3062,13.3119,377000.0
2007-02-28 15:30:00,23.41,23.42,23.36,23.38,727200.0,13.3119,13.3176,13.2835,13.2949,727200.0
2007-02-28 15:40:00,23.38,23.39,23.3,23.3,950200.0,13.2949,13.3006,13.2494,13.2494,950200.0
2007-02-28 15:50:00,23.3,23.35,23.3,23.33,963600.0,13.2494,13.2778,13.2494,13.2664,963600.0
2007-03-01 09:30:00,23.21,23.29,23.14,23.22,1234000.0,13.1982,13.2437,13.1584,13.2039,1234000.0
2007-03-01 09:40:00,23.23,23.3,23.17,23.28,817200.0,13.2096,13.2494,13.1755,13.238,817200.0
2007-03-01 09:50:00,23.28,23.38,23.22,23.38,967000.0,13.238,13.2949,13.2039,13.2949,967000.0
2007-03-01 10:00:00,23.36,23.46,23.32,23.36,853400.0,13.2835,13.3404,13.2608,13.2835,853400.0
2007-03-01 10:10:00,23.36,23.45,23.31,23.43,672800.0,13.2835,13.3347,13.2551,13.3233,672800.0
2007-03-01 10:20:00,23.43,23.47,23.31,23.42,769800.0,13.3233,13.346,13.2551,13.3176,769800.0
2007-03-01 10:30:00,23.42,23.45,23.34,23.45,486200.0,13.3176,13.3347,13.2721,13.3347,486200.0
2007-03-01 10:40:00,23.45,23.46,23.35,23.36,548400.0,13.3347,13.3404,13.2778,13.2835,548400.0
2007-03-01 10:50:00,23.37,23.45,23.34,23.36,596600.0,13.2892,13.3347,13.2721,13.2835,596600.0
2007-03-01 11:00:00,23.36,23.42,23.29,23.38,474200.0,13.2835,13.3176,13.2437,13.2949,474200.0
2007-03-01 11:10:00,23.38,23.45,23.29,23.39,474200.0,13.2949,13.3347,13.2437,13.3006,474200.0
2007-03-01 11:20:00,23.39,23.41,23.29,23.31,535800.0,13.3006,13.3119,13.2437,13.2551,535800.0
2007-03-01 11:30:00,23.35,23.39,23.27,23.29,527600.0,13.2778,13.3006,13.2323,13.2437,527600.0
2007-03-01 11:40:00,23.28,23.4,23.23,23.26,687200.0,13.238,13.3062,13.2096,13.2266,687200.0
2007-03-01 11:50:00,23.26,23.38,23.23,23.24,430800.0,13.2266,13.2949,13.2096,13.2153,430800.0
2007-03-01 12:00:00,23.24,23.27,23.23,23.25,330600.0,13.2153,13.2323,13.2096,13.2209,330600.0
2007-03-01 12:10:00,23.24,23.29,23.23,23.24,465800.0,13.2153,13.2437,13.2096,13.2153,465800.0
2007-03-01 12:20:00,23.24,23.28,23.23,23.27,311400.0,13.2153,13.238,13.2096,13.2323,311400.0
2007-03-01 12:30:00,23.27,23.28,23.25,23.26,208200.0,13.2323,13.238,13.2209,13.2266,208200.0
2007-03-01 12:40:00,23.27,23.31,23.26,23.3,248000.0,13.2323,13.2551,13.2266,13.2494,248000.0
2007-03-01 12:50:00,23.3,23.31,23.26,23.27,228800.0,13.2494,13.2551,13.2266,13.2323,228800.0
2007-03-01 13:00:00,23.27,23.3,23.27,23.27,256200.0,13.2323,13.2494,13.2323,13.2323,256200.0
2007-03-01 13:10:00,23.27,23.28,23.25,23.25,397600.0,13.2323,13.238,13.2209,13.2209,397600.0
2007-03-01 13:20:00,23.25,23.26,23.24,23.25,432400.0,13.2209,13.2266,13.2153,13.2209,432400.0
2007-03-01 13:30:00,23.25,23.26,23.23,23.24,602200.0,13.2209,13.2266,13.2096,13.2153,602200.0
2007-03-01 13:40:00,23.24,23.25,23.23,23.25,468400.0,13.2153,13.2209,13.2096,13.2209,468400.0
2007-03-01 13:50:00,23.25,23.28,23.23,23.25,732800.0,13.2209,13.238,13.2096,13.2209,732800.0
2007-03-01 14:00:00,23.25,23.3,23.23,23.23,731400.0,13.2209,13.2494,13.2096,13.2096,731400.0
2007-03-01 14:10:00,23.23,23.27,23.22,23.24,506800.0,13.2096,13.2323,13.2039,13.2153,506800.0
2007-03-01 14:20:00,23.24,23.27,23.23,23.24,356600.0,13.2153,13.2323,13.2096,13.2153,356600.0
2007-03-01 14:30:00,23.25,23.3,23.24,23.26,398800.0,13.2209,13.2494,13.2153,13.2266,398800.0
2007-03-01 14:40:00,23.27,23.28,23.23,23.27,406000.0,13.2323,13.238,13.2096,13.2323,406000.0
2007-03-01 14:50:00,23.27,23.28,23.25,23.27,338800.0,13.2323,13.238,13.2209,13.2323,338800.0
2007-03-01 15:00:00,23.27,23.27,23.22,23.23,577200.0,13.2323,13.2323,13.2039,13.2096,577200.0
2007-03-01 15:10:00,23.22,23.26,23.22,23.24,579800.0,13.2039,13.2266,13.2039,13.2153,579800.0
2007-03-01 15:20:00,23.24,23.24,23.17,23.19,830200.0,13.2153,13.2153,13.1755,13.1868,830200.0
2007-03-01 15:30:00,23.19,23.25,23.18,23.24,574600.0,13.1868,13.2209,13.1811,13.2153,574600.0
2007-03-01 15:40:00,23.24,23.27,23.22,23.25,631600.0,13.2153,13.2323,13.2039,13.2209,631600.0
2007-03-01 15:50:00,23.25,23.26,23.24,23.24,575400.0,13.2209,13.2266,13.2153,13.2153,575400.0
2007-03-02 09:30:00,23.23,23.43,23.17,23.39,936200.0,13.2096,13.3233,13.1755,13.3006,936200.0
2007-03-02 09:40:00,23.39,23.47,23.33,23.34,835000.0,13.3006,13.346,13.2664,13.2721,835000.0
2007-03-02 09:50:00,23.35,23.37,23.27,23.3,497200.0,13.2778,13.2892,13.2323,13.2494,497200.0
2007-03-02 10:00:00,23.3,23.33,23.27,23.31,659600.0,13.2494,13.2664,13.2323,13.2551,659600.0
2007-03-02 10:10:00,23.31,23.34,23.29,23.3,532000.0,13.2551,13.2721,13.2437,13.2494,532000.0
2007-03-02 10:20:00,23.29,23.3,23.25,23.26,608000.0,13.2437,13.2494,13.2209,13.2266,608000.0
2007-03-02 10:30:00,23.25,23.28,23.25,23.25,662400.0,13.2209,13.238,13.2209,13.2209,662400.0
2007-03-02 10:40:00,23.25,23.3,23.24,23.3,702600.0,13.2209,13.2494,13.2153,13.2494,702600.0
2007-03-02 10:50:00,23.3,23.3,23.27,23.28,816200.0,13.2494,13.2494,13.2323,13.238,816200.0
2007-03-02 11:00:00,23.28,23.28,23.25,23.25,492000.0,13.238,13.238,13.2209,13.2209,492000.0
2007-03-02 11:10:00,23.25,23.28,23.24,23.27,610600.0,13.2209,13.238,13.2153,13.2323,610600.0
2007-03-02 11:20:00,23.27,23.28,23.25,23.27,471400.0,13.2323,13.238,13.2209,13.2323,471400.0
2007-03-02 11:30:00,23.27,23.28,23.25,23.28,643600.0,13.2323,13.238,13.2209,13.238,643600.0
2007-03-02 11:40:00,23.28,23.28,23.26,23.27,393400.0,13.238,13.238,13.2266,13.2323,393400.0
2007-03-02 11:50:00,23.27,23.27,23.22,23.23,704000.0,13.2323,13.2323,13.2039,13.2096,704000.0
2007-03-02 12:00:00,23.23,23.25,23.22,23.25,230800.0,13.2096,13.2209,13.2039,13.2209,230800.0
2007-03-02 12:10:00,23.24,23.25,23.19,23.19,386000.0,13.2153,13.2209,13.1868,13.1868,386000.0
2007-03-02 12:20:00,23.19,23.23,23.18,23.22,598400.0,13.1868,13.2096,13.1811,13.2039,598400.0
2007-03-02 12:30:00,23.22,23.23,23.18,23.2,944000.0,13.2039,13.2096,13.1811,13.1925,944000.0
2007-03-02 12:40:00,23.2,23.21,23.18,23.19,649600.0,13.1925,13.1982,13.1811,13.1868,649600.0
2007-03-02 12:50:00,23.2,23.21,23.19,23.21,636200.0,13.1925,13.1982,13.1868,13.1982,636200.0
2007-03-02 13:00:00,23.2,23.21,23.18,23.18,427800.0,13.1925,13.1982,13.1811,13.1811,427800.0
2007-03-02 13:10:00,23.19,23.2,23.17,23.18,760800.0,13.1868,13.1925,13.1755,13.1811,760800.0
2007-03-02 13:20:00,23.18,23.18,23.1,23.11,1161800.0,13.1811,13.1811,13.1356,13.1413,1161800.0
2007-03-02 13:30:00,23.11,23.14,23.06,23.13,751200.0,13.1413,13.1584,13.1129,13.1527,751200.0
2007-03-02 13:40:00,23.13,23.15,23.11,23.14,703400.0,13.1527,13.1641,13.1413,13.1584,703400.0
2007-03-02 13:50:00,23.15,23.15,23.1,23.11,365800.0,13.1641,13.1641,13.1356,13.1413,365800.0
2007-03-02 14:00:00,23.11,23.13,23.08,23.1,354400.0,13.1413,13.1527,13.1243,13.1356,354400.0
2007-03-02 14:10:00,23.1,23.1,23.04,23.06,992400.0,13.1356,13.1356,13.1015,13.1129,992400.0
2007-03-02 14:20:00,23.06,23.06,22.99,23.0,1758600.0,13.1129,13.1129,13.0731,13.0788,1758600.0
2007-03-02 14:30:00,23.0,23.03,22.99,23.03,1034600.0,13.0788,13.0958,13.0731,13.0958,1034600.0
2007-03-02 14:40:00,23.03,23.1,23.02,23.08,1292400.0,13.0958,13.1356,13.0902,13.1243,1292400.0
2007-03-02 14:50:00,23.08,23.1,23.02,23.06,669400.0,13.1243,13.1356,13.0902,13.1129,669400.0
2007-03-02 15:00:00,23.06,23.1,23.06,23.09,512800.0,13.1129,13.1356,13.1129,13.13,512800.0
2007-03-02 15:10:00,23.09,23.09,23.05,23.07,873200.0,13.13,13.13,13.1072,13.1186,873200.0
2007-03-02 15:20:00,23.06,23.11,23.06,23.07,464800.0,13.1129,13.1413,13.1129,13.1186,464800.0
2007-03-02 15:30:00,23.07,23.07,23.0,23.02,1454800.0,13.1186,13.1186,13.0788,13.0902,1454800.0
2007-03-02 15:40:00,23.02,23.03,22.98,23.0,947600.0,13.0902,13.0958,13.0674,13.0788,947600.0
2007-03-02 15:50:00,23.0,23.0,22.91,22.93,2019600.0,13.0788,13.0788,13.0276,13.039,2019600.0
2007-03-05 09:30:00,22.95,23.12,22.89,23.11,1518200.0,13.0504,13.147,13.0162,13.1413,1518200.0
2007-03-05 09:40:00,23.1,23.13,22.94,23.02,958400.0,13.1356,13.1527,13.0447,13.0902,958400.0
2007-03-05 09:50:00,23.02,23.04,22.98,22.99,806000.0,13.0902,13.1015,13.0674,13.0731,806000.0
2007-03-05 10:00:00,22.99,23.0,22.89,23.0,934400.0,13.0731,13.0788,13.0162,13.0788,934400.0
2007-03-05 10:10:00,23.0,23.04,23.0,23.02,1373800.0,13.0788,13.1015,13.0788,13.0902,1373800.0
2007-03-05 10:20:00,23.02,23.11,23.01,23.11,852800.0,13.0902,13.1413,13.0845,13.1413,852800.0
2007-03-05 10:30:00,23.11,23.12,23.06,23.1,777600.0,13.1413,13.147,13.1129,13.1356,777600.0
2007-03-05 10:40:00,23.09,23.17,23.09,23.15,727600.0,13.13,13.1755,13.13,13.1641,727600.0
2007-03-05 10:50:00,23.15,23.2,23.14,23.2,782000.0,13.1641,13.1925,13.1584,13.1925,782000.0
2007-03-05 11:00:00,23.19,23.28,23.18,23.28,1013800.0,13.1868,13.238,13.1811,13.238,1013800.0
2007-03-05 11:10:00,23.28,23.29,23.2,23.24,605600.0,13.238,13.2437,13.1925,13.2153,605600.0
2007-03-05 11:20:00,23.24,23.25,23.21,23.24,868600.0,13.2153,13.2209,13.1982,13.2153,868600.0
2007-03-05 11:30:00,23.24,23.27,23.17,23.19,559400.0,13.2153,13.2323,13.1755,13.1868,559400.0
2007-03-05 11:40:00,23.2,23.27,23.16,23.27,498000.0,13.1925,13.2323,13.1698,13.2323,498000.0
2007-03-05 11:50:00,23.27,23.28,23.21,23.21,525600.0,13.2323,13.238,13.1982,13.1982,525600.0
2007-03-05 12:00:00,23.21,23.22,23.15,23.2,518400.0,13.1982,13.2039,13.1641,13.1925,518400.0
2007-03-05 12:10:00,23.2,23.23,23.19,23.21,492200.0,13.1925,13.2096,13.1868,13.1982,492200.0
2007-03-05 12:20:00,23.21,23.28,23.19,23.27,488000.0,13.1982,13.238,13.1868,13.2323,488000.0
2007-03-05 12:30:00,23.27,23.28,23.23,23.26,481000.0,13.2323,13.238,13.2096,13.2266,481000.0
2007-03-05 12:40:00,23.25,23.33,23.25,23.31,469800.0,13.2209,13.2664,13.2209,13.2551,469800.0
2007-03-05 12:50:00,23.31,23.31,23.24,23.25,432000.0,13.2551,13.2551,13.2153,13.2209,432000.0
2007-03-05 13:00:00,23.25,23.27,23.24,23.27,438800.0,13.2209,13.2323,13.2153,13.2323,438800.0
2007-03-05 13:10:00,23.27,23.31,23.27,23.31,447000.0,13.2323,13.2551,13.2323,13.2551,447000.0
2007-03-05 13:20:00,23.31,23.32,23.25,23.3,401000.0,13.2551,13.2608,13.2209,13.2494,401000.0
2007-03-05 13:30:00,23.3,23.32,23.3,23.32,253800.0,13.2494,13.2608,13.2494,13.2608,253800.0
2007-03-05 13:40:00,23.31,23.35,23.31,23.33,522000.0,13.2551,13.2778,13.2551,13.2664,522000.0
2007-03-05 13:50:00,23.33,23.35,23.28,23.29,399200.0,13.2664,13.2778,13.238,13.2437,399200.0
2007-03-05 14:00:00,23.29,23.33,23.28,23.28,391200.0,13.2437,13.2664,13.238,13.238,391200.0
2007-03-05 14:10:00,23.29,23.3,23.26,23.3,542600.0,13.2437,13.2494,13.2266,13.2494,542600.0
2007-03-05 14:20:00,23.3,23.32,23.27,23.27,269400.0,13.2494,13.2608,13.2323,13.2323,269400.0
2007-03-05 14:30:00,23.28,23.3,23.26,23.29,388200.0,13.238,13.2494,13.2266,13.2437,388200.0
2007-03-05 14:40:00,23.29,23.35,23.29,23.35,761400.0,13.2437,13.2778,13.2437,13.2778,761400.0
2007-03-05 14:50:00,23.35,23.36,23.28,23.28,473400.0,13.2778,13.2835,13.238,13.238,473400.0
2007-03-05 15:00:00,23.28,23.29,23.21,23.22,792600.0,13.238,13.2437,13.1982,13.2039,792600.0
2007-03-05 15:10:00,23.22,23.23,23.19,23.2,622600.0,13.2039,13.2096,13.1868,13.1925,622600.0
2007-03-05 15:20:00,23.21,23.27,23.2,23.25,718800.0,13.1982,13.2323,13.1925,13.2209,718800.0
2007-03-05 15:30:00,23.25,23.27,23.17,23.18,759600.0,13.2209,13.2323,13.1755,13.1811,759600.0
2007-03-05 15:40:00,23.18,23.23,23.15,23.21,1085400.0,13.1811,13.2096,13.1641,13.1982,1085400.0
2007-03-05 15:50:00,23.21,23.21,23.12,23.13,1924000.0,13.1982,13.1982,13.147,13.1527,1924000.0
2007-03-06 09:30:00,23.35,23.38,23.3,23.32,1162200.0,13.2778,13.2949,13.2494,13.2608,1162200.0
2007-03-06 09:40:00,23.31,23.34,23.28,23.3,721000.0,13.2551,13.2721,13.238,13.2494,721000.0
2007-03-06 09:50:00,23.3,23.39,23.28,23.38,753800.0,13.2494,13.3006,13.238,13.2949,753800.0
2007-03-06 10:00:00,23.38,23.4,23.32,23.32,666200.0,13.2949,13.3062,13.2608,13.2608,666200.0
2007-03-06 10:10:00,23.32,23.38,23.3,23.35,445000.0,13.2608,13.2949,13.2494,13.2778,445000.0
2007-03-06 10:20:00,23.35,23.43,23.34,23.39,660000.0,13.2778,13.3233,13.2721,13.3006,660000.0
2007-03-06 10:30:00,23.39,23.42,23.36,23.36,625400.0,13.3006,13.3176,13.2835,13.2835,625400.0
2007-03-06 10:40:00,23.36,23.41,23.34,23.34,554200.0,13.2835,13.3119,13.2721,13.2721,554200.0
2007-03-06 10:50:00,23.34,23.39,23.31,23.32,633600.0,13.2721,13.3006,13.2551,13.2608,633600.0
2007-03-06 11:00:00,23.32,23.35,23.3,23.35,438400.0,13.2608,13.2778,13.2494,13.2778,438400.0
2007-03-06 11:10:00,23.35,23.43,23.34,23.41,550600.0,13.2778,13.3233,13.2721,13.3119,550600.0
2007-03-06 11:20:00,23.41,23.43,23.4,23.41,470200.0,13.3119,13.3233,13.3062,13.3119,470200.0
2007-03-06 11:30:00,23.41,23.43,23.38,23.4,481400.0,13.3119,13.3233,13.2949,13.3062,481400.0
2007-03-06 11:40:00,23.4,23.43,23.4,23.41,399600.0,13.3062,13.3233,13.3062,13.3119,399600.0
2007-03-06 11:50:00,23.41,23.43,23.4,23.4,315400.0,13.3119,13.3233,13.3062,13.3062,315400.0
2007-03-06 12:00:00,23.4,23.42,23.38,23.41,334600.0,13.3062,13.3176,13.2949,13.3119,334600.0
2007-03-06 12:10:00,23.41,23.41,23.35,23.36,462200.0,13.3119,13.3119,13.2778,13.2835,462200.0
2007-03-06 12:20:00,23.36,23.39,23.36,23.38,210400.0,13.2835,13.3006,13.2835,13.2949,210400.0
2007-03-06 12:30:00,23.39,23.43,23.39,23.4,326600.0,13.3006,13.3233,13.3006,13.3062,326600.0
2007-03-06 12:40:00,23.4,23.43,23.38,23.42,241600.0,13.3062,13.3233,13.2949,13.3176,241600.0
2007-03-06 12:50:00,23.42,23.43,23.41,23.42,398800.0,13.3176,13.3233,13.3119,13.3176,398800.0
2007-03-06 13:00:00,23.42,23.43,23.41,23.41,473800.0,13.3176,13.3233,13.3119,13.3119,473800.0
2007-03-06 13:10:00,23.42,23.42,23.4,23.4,336400.0,13.3176,13.3176,13.3062,13.3062,336400.0
2007-03-06 13:20:00,23.39,23.43,23.38,23.41,455600.0,13.3006,13.3233,13.2949,13.3119,455600.0
2007-03-06 13:30:00,23.42,23.45,23.41,23.43,577200.0,13.3176,13.3347,13.3119,13.3233,577200.0
2007-03-06 13:40:00,23.43,23.44,23.41,23.43,573800.0,13.3233,13.329,13.3119,13.3233,573800.0
2007-03-06 13:50:00,23.43,23.45,23.41,23.42,508000.0,13.3233,13.3347,13.3119,13.3176,508000.0
2007-03-06 14:00:00,23.42,23.43,23.4,23.4,348000.0,13.3176,13.3233,13.3062,13.3062,348000.0
2007-03-06 14:10:00,23.4,23.42,23.38,23.42,369600.0,13.3062,13.3176,13.2949,13.3176,369600.0
2007-03-06 14:20:00,23.42,23.47,23.41,23.46,598000.0,13.3176,13.346,13.3119,13.3404,598000.0
2007-03-06 14:30:00,23.46,23.47,23.42,23.43,614000.0,13.3404,13.346,13.3176,13.3233,614000.0
2007-03-06 14:40:00,23.43,23.48,23.43,23.47,527600.0,13.3233,13.3517,13.3233,13.346,527600.0
2007-03-06 14:50:00,23.47,23.49,23.45,23.49,589000.0,13.346,13.3574,13.3347,13.3574,589000.0
2007-03-06 15:00:00,23.49,23.5,23.46,23.5,824000.0,13.3574,13.3631,13.3404,13.3631,824000.0
2007-03-06 15:10:00,23.5,23.53,23.5,23.53,836200.0,13.3631,13.3802,13.3631,13.3802,836200.0
2007-03-06 15:20:00,23.52,23.53,23.47,23.5,629200.0,13.3745,13.3802,13.346,13.3631,629200.0
2007-03-06 15:30:00,23.5,23.5,23.45,23.45,618600.0,13.3631,13.3631,13.3347,13.3347,618600.0
2007-03-06 15:40:00,23.45,23.48,23.45,23.46,928800.0,13.3347,13.3517,13.3347,13.3404,928800.0
2007-03-06 15:50:00,23.46,23.49,23.44,23.47,1192000.0,13.3404,13.3574,13.329,13.346,1192000.0
2007-03-07 09:30:00,23.38,23.45,23.36,23.41,786000.0,13.2949,13.3347,13.2835,13.3119,786000.0
2007-03-07 09:40:00,23.41,23.47,23.39,23.43,493600.0,13.3119,13.346,13.3006,13.3233,493600.0
2007-03-07 09:50:00,23.43,23.47,23.43,23.43,276200.0,13.3233,13.346,13.3233,13.3233,276200.0
2007-03-07 10:00:00,23.43,23.47,23.4,23.46,370600.0,13.3233,13.346,13.3062,13.3404,370600.0
2007-03-07 10:10:00,23.46,23.47,23.44,23.47,225400.0,13.3404,13.346,13.329,13.346,225400.0
2007-03-07 10:20:00,23.47,23.48,23.44,23.46,287400.0,13.346,13.3517,13.329,13.3404,287400.0
2007-03-07 10:30:00,23.46,23.48,23.43,23.46,345200.0,13.3404,13.3517,13.3233,13.3404,345200.0
2007-03-07 10:40:00,23.46,23.46,23.36,23.37,277800.0,13.3404,13.3404,13.2835,13.2892,277800.0
2007-03-07 10:50:00,23.37,23.4,23.36,23.38,260800.0,13.2892,13.3062,13.2835,13.2949,260800.0
2007-03-07 11:00:00,23.38,23.4,23.35,23.38,528800.0,13.2949,13.3062,13.2778,13.2949,528800.0
2007-03-07 11:10:00,23.37,23.38,23.34,23.37,392600.0,13.2892,13.2949,13.2721,13.2892,392600.0
2007-03-07 11:20:00,23.37,23.39,23.35,23.35,244400.0,13.2892,13.3006,13.2778,13.2778,244400.0
2007-03-07 11:30:00,23.35,23.4,23.33,23.4,542600.0,13.2778,13.3062,13.2664,13.3062,542600.0
2007-03-07 11:40:00,23.4,23.43,23.4,23.41,560800.0,13.3062,13.3233,13.3062,13.3119,560800.0
2007-03-07 11:50:00,23.42,23.5,23.41,23.49,860600.0,13.3176,13.3631,13.3119,13.3574,860600.0
2007-03-07 12:00:00,23.49,23.5,23.48,23.49,791200.0,13.3574,13.3631,13.3517,13.3574,791200.0
2007-03-07 12:10:00,23.48,23.5,23.47,23.5,428600.0,13.3517,13.3631,13.346,13.3631,428600.0
2007-03-07 12:20:00,23.5,23.5,23.49,23.49,766600.0,13.3631,13.3631,13.3574,13.3574,766600.0
2007-03-07 12:30:00,23.49,23.5,23.47,23.49,624000.0,13.3574,13.3631,13.346,13.3574,624000.0
2007-03-07 12:40:00,23.49,23.5,23.46,23.49,354200.0,13.3574,13.3631,13.3404,13.3574,354200.0
2007-03-07 12:50:00,23.48,23.49,23.46,23.46,443200.0,13.3517,13.3574,13.3404,13.3404,443200.0
2007-03-07 13:00:00,23.46,23.48,23.45,23.48,359800.0,13.3404,13.3517,13.3347,13.3517,359800.0
2007-03-07 13:10:00,23.48,23.48,23.43,23.45,323000.0,13.3517,13.3517,13.3233,13.3347,323000.0
2007-03-07 13:20:00,23.45,23.46,23.43,23.43,416200.0,13.3347,13.3404,13.3233,13.3233,416200.0
2007-03-07 13:30:00,23.43,23.43,23.41,23.43,353400.0,13.3233,13.3233,13.3119,13.3233,353400.0
2007-03-07 13:40:00,23.43,23.48,23.43,23.46,295600.0,13.3233,13.3517,13.3233,13.3404,295600.0
2007-03-07 13:50:00,23.46,23.47,23.43,23.46,260600.0,13.3404,13.346,13.3233,13.3404,260600.0
2007-03-07 14:00:00,23.45,23.46,23.42,23.43,397200.0,13.3347,13.3404,13.3176,13.3233,397200.0
2007-03-07 14:10:00,23.43,23.43,23.4,23.43,291200.0,13.3233,13.3233,13.3062,13.3233,291200.0
2007-03-07 14:20:00,23.43,23.46,23.42,23.43,432400.0,13.3233,13.3404,13.3176,13.3233,432400.0
2007-03-07 14:30:00,23.43,23.48,23.43,23.47,466400.0,13.3233,13.3517,13.3233,13.346,466400.0
2007-03-07 14:40:00,23.47,23.48,23.46,23.47,647200.0,13.346,13.3517,13.3404,13.346,647200.0
2007-03-07 14:50:00,23.47,23.48,23.46,23.47,626400.0,13.346,13.3517,13.3404,13.346,626400.0
2007-03-07 15:00:00,23.47,23.5,23.47,23.48,648600.0,13.346,13.3631,13.346,13.3517,648600.0
2007-03-07 15:10:00,23.48,23.5,23.47,23.47,901800.0,13.3517,13.3631,13.346,13.346,901800.0
2007-03-07 15:20:00,23.47,23.49,23.46,23.47,680200.0,13.346,13.3574,13.3404,13.346,680200.0
2007-03-07 15:30:00,23.47,23.47,23.43,23.45,626000.0,13.346,13.346,13.3233,13.3347,626000.0
2007-03-07 15:40:00,23.46,23.5,23.41,23.44,1293000.0,13.3404,13.3631,13.3119,13.329,1293000.0
2007-03-07 15:50:00,23.44,23.46,23.36,23.38,1599000.0,13.329,13.3404,13.2835,13.2949,1599000.0
2007-03-08 09:30:00,23.45,23.56,23.45,23.5,990600.0,13.3347,13.3972,13.3347,13.3631,990600.0
2007-03-08 09:40:00,23.5,23.55,23.48,23.5,503200.0,13.3631,13.3915,13.3517,13.3631,503200.0
2007-03-08 09:50:00,23.49,23.6,23.49,23.58,584800.0,13.3574,13.42,13.3574,13.4086,584800.0
2007-03-08 10:00:00,23.58,23.66,23.58,23.61,953400.0,13.4086,13.4541,13.4086,13.4257,953400.0
2007-03-08 10:10:00,23.61,23.64,23.59,23.61,549200.0,13.4257,13.4427,13.4143,13.4257,549200.0
2007-03-08 10:20:00,23.61,23.63,23.6,23.61,586200.0,13.4257,13.437,13.42,13.4257,586200.0
2007-03-08 10:30:00,23.62,23.63,23.6,23.61,298800.0,13.4313,13.437,13.42,13.4257,298800.0
2007-03-08 10:40:00,23.61,23.62,23.58,23.6,528200.0,13.4257,13.4313,13.4086,13.42,528200.0
2007-03-08 10:50:00,23.6,23.61,23.59,23.61,361800.0,13.42,13.4257,13.4143,13.4257,361800.0
2007-03-08 11:00:00,23.6,23.67,23.6,23.65,421600.0,13.42,13.4598,13.42,13.4484,421600.0
2007-03-08 11:10:00,23.65,23.65,23.6,23.61,346800.0,13.4484,13.4484,13.42,13.4257,346800.0
2007-03-08 11:20:00,23.61,23.62,23.6,23.62,197800.0,13.4257,13.4313,13.42,13.4313,197800.0
2007-03-08 11:30:00,23.61,23.63,23.6,23.61,180000.0,13.4257,13.437,13.42,13.4257,180000.0
2007-03-08 11:40:00,23.62,23.68,23.62,23.66,414600.0,13.4313,13.4655,13.4313,13.4541,414600.0
2007-03-08 11:50:00,23.66,23.66,23.62,23.65,293600.0,13.4541,13.4541,13.4313,13.4484,293600.0
2007-03-08 12:00:00,23.66,23.68,23.63,23.66,400800.0,13.4541,13.4655,13.437,13.4541,400800.0
2007-03-08 12:10:00,23.66,23.66,23.59,23.6,392800.0,13.4541,13.4541,13.4143,13.42,392800.0
2007-03-08 12:20:00,23.61,23.61,23.59,23.6,234400.0,13.4257,13.4257,13.4143,13.42,234400.0
2007-03-08 12:30:00,23.6,23.61,23.57,23.57,269800.0,13.42,13.4257,13.4029,13.4029,269800.0
2007-03-08 12:40:00,23.57,23.61,23.56,23.58,444200.0,13.4029,13.4257,13.3972,13.4086,444200.0
2007-03-08 12:50:00,23.59,23.61,23.58,23.61,288800.0,13.4143,13.4257,13.4086,13.4257,288800.0
2007-03-08 13:00:00,23.61,23.61,23.59,23.61,211400.0,13.4257,13.4257,13.4143,13.4257,211400.0
2007-03-08 13:10:00,23.61,23.61,23.59,23.6,163000.0,13.4257,13.4257,13.4143,13.42,163000.0
2007-03-08 13:20:00,23.6,23.62,23.59,23.61,208200.0,13.42,13.4313,13.4143,13.4257,208200.0
2007-03-08 13:30:00,23.61,23.61,23.6,23.61,172600.0,13.4257,13.4257,13.42,13.4257,172600.0
2007-03-08 13:40:00,23.61,23.62,23.6,23.62,173400.0,13.4257,13.4313,13.42,13.4313,173400.0
2007-03-08 13:50:00,23.62,23.66,23.61,23.64,233600.0,13.4313,13.4541,13.4257,13.4427,233600.0
2007-03-08 14:00:00,23.64,23.64,23.61,23.61,250000.0,13.4427,13.4427,13.4257,13.4257,250000.0
2007-03-08 14:10:00,23.62,23.63,23.59,23.61,388000.0,13.4313,13.437,13.4143,13.4257,388000.0
2007-03-08 14:20:00,23.61,23.62,23.59,23.6,383200.0,13.4257,13.4313,13.4143,13.42,383200.0
2007-03-08 14:30:00,23.6,23.61,23.54,23.57,815600.0,13.42,13.4257,13.3859,13.4029,815600.0
2007-03-08 14:40:00,23.57,23.63,23.57,23.63,442600.0,13.4029,13.437,13.4029,13.437,442600.0
2007-03-08 14:50:00,23.63,23.63,23.6,23.61,314200.0,13.437,13.437,13.42,13.4257,314200.0
2007-03-08 15:00:00,23.61,23.61,23.58,23.59,436200.0,13.4257,13.4257,13.4086,13.4143,436200.0
2007-03-08 15:10:00,23.59,23.61,23.58,23.59,208400.0,13.4143,13.4257,13.4086,13.4143,208400.0
2007-03-08 15:20:00,23.58,23.6,23.58,23.59,283200.0,13.4086,13.42,13.4086,13.4143,283200.0
2007-03-08 15:30:00,23.59,23.6,23.58,23.58,287600.0,13.4143,13.42,13.4086,13.4086,287600.0
2007-03-08 15:40:00,23.58,23.6,23.57,23.59,631600.0,13.4086,13.42,13.4029,13.4143,631600.0
2007-03-08 15:50:00,23.58,23.6,23.53,23.57,1158800.0,13.4086,13.42,13.3802,13.4029,1158800.0
2007-03-09 09:30:00,23.61,23.73,23.58,23.68,935400.0,13.4257,13.4939,13.4086,13.4655,935400.0
2007-03-09 09:40:00,23.68,23.71,23.67,23.7,361800.0,13.4655,13.4825,13.4598,13.4768,361800.0
2007-03-09 09:50:00,23.7,23.7,23.65,23.68,479400.0,13.4768,13.4768,13.4484,13.4655,479400.0
2007-03-09 10:00:00,23.69,23.71,23.65,23.69,704400.0,13.4711,13.4825,13.4484,13.4711,704400.0
2007-03-09 10:10:00,23.69,23.73,23.67,23.7,687000.0,13.4711,13.4939,13.4598,13.4768,687000.0
2007-03-09 10:20:00,23.7,23.75,23.7,23.72,496200.0,13.4768,13.5053,13.4768,13.4882,496200.0
2007-03-09 10:30:00,23.72,23.73,23.7,23.72,332800.0,13.4882,13.4939,13.4768,13.4882,332800.0
2007-03-09 10:40:00,23.72,23.73,23.68,23.7,609200.0,13.4882,13.4939,13.4655,13.4768,609200.0
2007-03-09 10:50:00,23.7,23.74,23.68,23.73,508200.0,13.4768,13.4996,13.4655,13.4939,508200.0
2007-03-09 11:00:00,23.73,23.74,23.72,23.72,319000.0,13.4939,13.4996,13.4882,13.4882,319000.0
2007-03-09 11:10:00,23.72,23.73,23.7,23.71,318200.0,13.4882,13.4939,13.4768,13.4825,318200.0
2007-03-09 11:20:00,23.7,23.74,23.68,23.74,416800.0,13.4768,13.4996,13.4655,13.4996,416800.0
2007-03-09 11:30:00,23.74,23.75,23.73,23.75,328000.0,13.4996,13.5053,13.4939,13.5053,328000.0
2007-03-09 11:40:00,23.75,23.75,23.71,23.75,407400.0,13.5053,13.5053,13.4825,13.5053,407400.0
2007-03-09 11:50:00,23.75,23.75,23.72,23.75,414400.0,13.5053,13.5053,13.4882,13.5053,414400.0
2007-03-09 12:00:00,23.75,23.79,23.73,23.75,531200.0,13.5053,13.528,13.4939,13.5053,531200.0
2007-03-09 12:10:00,23.75,23.75,23.73,23.74,289200.0,13.5053,13.5053,13.4939,13.4996,289200.0
2007-03-09 12:20:00,23.74,23.77,23.74,23.75,261800.0,13.4996,13.5166,13.4996,13.5053,261800.0
2007-03-09 12:30:00,23.75,23.78,23.75,23.75,310600.0,13.5053,13.5223,13.5053,13.5053,310600.0
2007-03-09 12:40:00,23.75,23.75,23.71,23.74,270800.0,13.5053,13.5053,13.4825,13.4996,270800.0
2007-03-09 12:50:00,23.73,23.74,23.7,23.72,243200.0,13.4939,13.4996,13.4768,13.4882,243200.0
2007-03-09 13:00:00,23.72,23.77,23.72,23.77,280400.0,13.4882,13.5166,13.4882,13.5166,280400.0
2007-03-09 13:10:00,23.77,23.81,23.75,23.76,605200.0,13.5166,13.5394,13.5053,13.511,605200.0
2007-03-09 13:20:00,23.77,23.8,23.77,23.78,509000.0,13.5166,13.5337,13.5166,13.5223,509000.0
2007-03-09 13:30:00,23.78,23.79,23.75,23.77,391000.0,13.5223,13.528,13.5053,13.5166,391000.0
2007-03-09 13:40:00,23.76,23.8,23.76,23.8,439000.0,13.511,13.5337,13.511,13.5337,439000.0
2007-03-09 13:50:00,23.8,23.8,23.76,23.78,610800.0,13.5337,13.5337,13.511,13.5223,610800.0
2007-03-09 14:00:00,23.77,23.79,23.73,23.79,1492400.0,13.5166,13.528,13.4939,13.528,1492400.0
2007-03-09 14:10:00,23.78,23.79,23.77,23.78,449200.0,13.5223,13.528,13.5166,13.5223,449200.0
2007-03-09 14:20:00,23.78,23.8,23.75,23.79,696200.0,13.5223,13.5337,13.5053,13.528,696200.0
2007-03-09 14:30:00,23.79,23.81,23.78,23.8,625800.0,13.528,13.5394,13.5223,13.5337,625800.0
2007-03-09 14:40:00,23.8,23.82,23.8,23.82,442000.0,13.5337,13.5451,13.5337,13.5451,442000.0
2007-03-09 14:50:00,23.81,23.84,23.8,23.82,642800.0,13.5394,13.5564,13.5337,13.5451,642800.0
2007-03-09 15:00:00,23.82,23.83,23.8,23.81,941400.0,13.5451,13.5508,13.5337,13.5394,941400.0
2007-03-09 15:10:00,23.81,23.82,23.79,23.81,481000.0,13.5394,13.5451,13.528,13.5394,481000.0
2007-03-09 15:20:00,23.81,23.81,23.75,23.76,525400.0,13.5394,13.5394,13.5053,13.511,525400.0
2007-03-09 15:30:00,23.76,23.8,23.75,23.79,705600.0,13.511,13.5337,13.5053,13.528,705600.0
2007-03-09 15:40:00,23.79,23.8,23.78,23.8,715000.0,13.528,13.5337,13.5223,13.5337,715000.0
2007-03-09 15:50:00,23.8,23.81,23.75,23.79,1284000.0,13.5337,13.5394,13.5053,13.528,1284000.0
2007-03-12 09:30:00,23.79,23.86,23.77,23.81,623200.0,13.528,13.5678,13.5166,13.5394,623200.0
2007-03-12 09:40:00,23.82,23.86,23.8,23.81,497000.0,13.5451,13.5678,13.5337,13.5394,497000.0
2007-03-12 09:50:00,23.8,23.86,23.78,23.82,499600.0,13.5337,13.5678,13.5223,13.5451,499600.0
2007-03-12 10:00:00,23.82,23.87,23.81,23.83,593600.0,13.5451,13.5735,13.5394,13.5508,593600.0
2007-03-12 10:10:00,23.83,23.86,23.81,23.84,536200.0,13.5508,13.5678,13.5394,13.5564,536200.0
2007-03-12 10:20:00,23.85,23.86,23.8,23.8,369200.0,13.5621,13.5678,13.5337,13.5337,369200.0
2007-03-12 10:30:00,23.81,23.82,23.75,23.75,620200.0,13.5394,13.5451,13.5053,13.5053,620200.0
2007-03-12 10:40:00,23.75,23.78,23.74,23.76,425400.0,13.5053,13.5223,13.4996,13.511,425400.0
2007-03-12 10:50:00,23.76,23.79,23.75,23.77,300000.0,13.511,13.528,13.5053,13.5166,300000.0
2007-03-12 11:00:00,23.77,23.8,23.77,23.8,294200.0,13.5166,13.5337,13.5166,13.5337,294200.0
2007-03-12 11:10:00,23.8,23.83,23.78,23.82,453000.0,13.5337,13.5508,13.5223,13.5451,453000.0
2007-03-12 11:20:00,23.82,23.83,23.79,23.82,340600.0,13.5451,13.5508,13.528,13.5451,340600.0
2007-03-12 11:30:00,23.82,23.83,23.81,23.81,201400.0,13.5451,13.5508,13.5394,13.5394,201400.0
2007-03-12 11:40:00,23.82,23.82,23.8,23.81,355200.0,13.5451,13.5451,13.5337,13.5394,355200.0
2007-03-12 11:50:00,23.82,23.82,23.81,23.82,199200.0,13.5451,13.5451,13.5394,13.5451,199200.0
2007-03-12 12:00:00,23.81,23.85,23.81,23.85,592000.0,13.5394,13.5621,13.5394,13.5621,592000.0
2007-03-12 12:10:00,23.85,23.88,23.84,23.87,471200.0,13.5621,13.5792,13.5564,13.5735,471200.0
2007-03-12 12:20:00,23.87,23.87,23.84,23.85,417600.0,13.5735,13.5735,13.5564,13.5621,417600.0
2007-03-12 12:30:00,23.85,23.87,23.85,23.86,220800.0,13.5621,13.5735,13.5621,13.5678,220800.0
2007-03-12 12:40:00,23.86,23.87,23.85,23.87,272800.0,13.5678,13.5735,13.5621,13.5735,272800.0
2007-03-12 12:50:00,23.88,23.89,23.86,23.89,295000.0,13.5792,13.5849,13.5678,13.5849,295000.0
2007-03-12 13:00:00,23.89,23.9,23.86,23.87,299200.0,13.5849,13.5906,13.5678,13.5735,299200.0
2007-03-12 13:10:00,23.87,23.88,23.86,23.88,309800.0,13.5735,13.5792,13.5678,13.5792,309800.0
2007-03-12 13:20:00,23.88,23.89,23.86,23.87,396800.0,13.5792,13.5849,13.5678,13.5735,396800.0
2007-03-12 13:30:00,23.86,23.88,23.85,23.86,282200.0,13.5678,13.5792,13.5621,13.5678,282200.0
2007-03-12 13:40:00,23.86,23.86,23.85,23.85,322800.0,13.5678,13.5678,13.5621,13.5621,322800.0
2007-03-12 13:50:00,23.85,23.88,23.85,23.87,310800.0,13.5621,13.5792,13.5621,13.5735,310800.0
2007-03-12 14:00:00,23.86,23.87,23.86,23.87,233200.0,13.5678,13.5735,13.5678,13.5735,233200.0
2007-03-12 14:10:00,23.86,23.9,23.86,23.9,405600.0,13.5678,13.5906,13.5678,13.5906,405600.0
2007-03-12 14:20:00,23.9,23.93,23.89,23.92,507400.0,13.5906,13.6076,13.5849,13.6019,507400.0
2007-03-12 14:30:00,23.92,23.98,23.92,23.98,1085200.0,13.6019,13.6361,13.6019,13.6361,1085200.0
2007-03-12 14:40:00,23.98,23.99,23.95,23.96,480400.0,13.6361,13.6417,13.619,13.6247,480400.0
2007-03-12 14:50:00,23.97,24.0,23.96,23.98,489400.0,13.6304,13.6474,13.6247,13.6361,489400.0
2007-03-12 15:00:00,23.97,23.99,23.95,23.96,753600.0,13.6304,13.6417,13.619,13.6247,753600.0
2007-03-12 15:10:00,23.96,23.99,23.96,23.98,551000.0,13.6247,13.6417,13.6247,13.6361,551000.0
2007-03-12 15:20:00,23.98,23.99,23.95,23.95,526000.0,13.6361,13.6417,13.619,13.619,526000.0
2007-03-12 15:30:00,23.95,23.96,23.91,23.92,1065000.0,13.619,13.6247,13.5963,13.6019,1065000.0
2007-03-12 15:40:00,23.92,23.97,23.92,23.96,1173400.0,13.6019,13.6304,13.6019,13.6247,1173400.0
2007-03-12 15:50:00,23.96,24.0,23.94,23.96,1299600.0,13.6247,13.6474,13.6133,13.6247,1299600.0
2007-03-13 09:30:00,23.68,23.8,23.66,23.8,1097600.0,13.5627,13.6315,13.5513,13.6315,1097600.0
2007-03-13 09:40:00,23.8,23.93,23.8,23.83,1228000.0,13.6315,13.7059,13.6315,13.6487,1228000.0
2007-03-13 09:50:00,23.83,23.86,23.82,23.85,662200.0,13.6487,13.6658,13.6429,13.6601,662200.0
2007-03-13 10:00:00,23.86,23.92,23.84,23.85,631600.0,13.6658,13.7002,13.6544,13.6601,631600.0
2007-03-13 10:10:00,23.85,23.89,23.83,23.86,543600.0,13.6601,13.683,13.6487,13.6658,543600.0
2007-03-13 10:20:00,23.86,23.86,23.8,23.82,435600.0,13.6658,13.6658,13.6315,13.6429,435600.0
2007-03-13 10:30:00,23.82,23.83,23.79,23.8,514000.0,13.6429,13.6487,13.6258,13.6315,514000.0
2007-03-13 10:40:00,23.8,23.82,23.79,23.81,275800.0,13.6315,13.6429,13.6258,13.6372,275800.0
2007-03-13 10:50:00,23.81,23.86,23.81,23.86,437800.0,13.6372,13.6658,13.6372,13.6658,437800.0
2007-03-13 11:00:00,23.86,23.87,23.85,23.85,325200.0,13.6658,13.6716,13.6601,13.6601,325200.0
2007-03-13 11:10:00,23.85,23.87,23.85,23.86,547200.0,13.6601,13.6716,13.6601,13.6658,547200.0
2007-03-13 11:20:00,23.86,23.86,23.82,23.84,440600.0,13.6658,13.6658,13.6429,13.6544,440600.0
2007-03-13 11:30:00,23.84,23.85,23.83,23.85,439200.0,13.6544,13.6601,13.6487,13.6601,439200.0
2007-03-13 11:40:00,23.85,23.86,23.83,23.84,501200.0,13.6601,13.6658,13.6487,13.6544,501200.0
2007-03-13 11:50:00,23.84,23.85,23.83,23.84,275000.0,13.6544,13.6601,13.6487,13.6544,275000.0
2007-03-13 12:00:00,23.84,23.85,23.83,23.85,321800.0,13.6544,13.6601,13.6487,13.6601,321800.0
2007-03-13 12:10:00,23.85,23.86,23.83,23.85,615400.0,13.6601,13.6658,13.6487,13.6601,615400.0
2007-03-13 12:20:00,23.85,23.85,23.8,23.8,851400.0,13.6601,13.6601,13.6315,13.6315,851400.0
2007-03-13 12:30:00,23.8,23.84,23.75,23.81,1094400.0,13.6315,13.6544,13.6028,13.6372,1094400.0
2007-03-13 12:40:00,23.81,23.83,23.77,23.78,593400.0,13.6372,13.6487,13.6143,13.62,593400.0
2007-03-13 12:50:00,23.77,23.79,23.74,23.78,571600.0,13.6143,13.6258,13.5971,13.62,571600.0
2007-03-13 13:00:00,23.78,23.83,23.77,23.82,434600.0,13.62,13.6487,13.6143,13.6429,434600.0
2007-03-13 13:10:00,23.83,23.83,23.74,23.75,479000.0,13.6487,13.6487,13.5971,13.6028,479000.0
2007-03-13 13:20:00,23.76,23.79,23.74,23.75,438400.0,13.6086,13.6258,13.5971,13.6028,438400.0
2007-03-13 13:30:00,23.75,23.75,23.71,23.74,608600.0,13.6028,13.6028,13.5799,13.5971,608600.0
2007-03-13 13:40:00,23.74,23.78,23.72,23.73,383800.0,13.5971,13.62,13.5857,13.5914,383800.0
2007-03-13 13:50:00,23.74,23.76,23.73,23.75,545400.0,13.5971,13.6086,13.5914,13.6028,545400.0
2007-03-13 14:00:00,23.75,23.76,23.7,23.71,671400.0,13.6028,13.6086,13.5742,13.5799,671400.0
2007-03-13 14:10:00,23.71,23.73,23.67,23.71,1122000.0,13.5799,13.5914,13.557,13.5799,1122000.0
2007-03-13 14:20:00,23.7,23.72,23.69,23.72,362000.0,13.5742,13.5857,13.5685,13.5857,362000.0
2007-03-13 14:30:00,23.72,23.74,23.7,23.71,486600.0,13.5857,13.5971,13.5742,13.5799,486600.0
2007-03-13 14:40:00,23.71,23.74,23.71,23.72,926400.0,13.5799,13.5971,13.5799,13.5857,926400.0
2007-03-13 14:50:00,23.72,23.73,23.7,23.7,855400.0,13.5857,13.5914,13.5742,13.5742,855400.0
2007-03-13 15:00:00,23.7,23.71,23.65,23.66,1866600.0,13.5742,13.5799,13.5456,13.5513,1866600.0
2007-03-13 15:10:00,23.66,23.67,23.63,23.67,778800.0,13.5513,13.557,13.5341,13.557,778800.0
2007-03-13 15:20:00,23.67,23.7,23.65,23.67,721800.0,13.557,13.5742,13.5456,13.557,721800.0
2007-03-13 15:30:00,23.67,23.67,23.64,23.66,637200.0,13.557,13.557,13.5398,13.5513,637200.0
2007-03-13 15:40:00,23.66,23.66,23.59,23.6,1129800.0,13.5513,13.5513,13.5112,13.5169,1129800.0
2007-03-13 15:50:00,23.6,23.98,23.48,23.52,2510000.0,13.5169,13.7346,13.4482,13.4711,2510000.0
2007-03-14 09:30:00,23.63,23.67,23.54,23.58,986200.0,13.5341,13.557,13.4826,13.5055,986200.0
2007-03-14 09:40:00,23.58,23.63,23.57,23.62,743000.0,13.5055,13.5341,13.4997,13.5284,743000.0
2007-03-14 09:50:00,23.62,23.64,23.56,23.61,769800.0,13.5284,13.5398,13.494,13.5227,769800.0
2007-03-14 10:00:00,23.61,23.61,23.52,23.61,1179200.0,13.5227,13.5227,13.4711,13.5227,1179200.0
2007-03-14 10:10:00,23.61,23.65,23.57,23.59,868000.0,13.5227,13.5456,13.4997,13.5112,868000.0
2007-03-14 10:20:00,23.6,23.62,23.55,23.57,813800.0,13.5169,13.5284,13.4883,13.4997,813800.0
2007-03-14 10:30:00,23.57,23.62,23.55,23.6,644400.0,13.4997,13.5284,13.4883,13.5169,644400.0
2007-03-14 10:40:00,23.6,23.63,23.6,23.63,521200.0,13.5169,13.5341,13.5169,13.5341,521200.0
2007-03-14 10:50:00,23.63,23.63,23.57,23.57,719800.0,13.5341,13.5341,13.4997,13.4997,719800.0
2007-03-14 11:00:00,23.57,23.62,23.56,23.6,518000.0,13.4997,13.5284,13.494,13.5169,518000.0
2007-03-14 11:10:00,23.61,23.62,23.59,23.6,405600.0,13.5227,13.5284,13.5112,13.5169,405600.0
2007-03-14 11:20:00,23.6,23.6,23.53,23.54,613400.0,13.5169,13.5169,13.4768,13.4826,613400.0
2007-03-14 11:30:00,23.54,23.56,23.46,23.56,668600.0,13.4826,13.494,13.4367,13.494,668600.0
2007-03-14 11:40:00,23.57,23.6,23.54,23.57,681400.0,13.4997,13.5169,13.4826,13.4997,681400.0
2007-03-14 11:50:00,23.57,23.57,23.49,23.53,583400.0,13.4997,13.4997,13.4539,13.4768,583400.0
2007-03-14 12:00:00,23.53,23.53,23.42,23.43,1013400.0,13.4768,13.4768,13.4138,13.4196,1013400.0
2007-03-14 12:10:00,23.43,23.46,23.38,23.43,766600.0,13.4196,13.4367,13.3909,13.4196,766600.0
2007-03-14 12:20:00,23.43,23.44,23.34,23.36,1076000.0,13.4196,13.4253,13.368,13.3795,1076000.0
2007-03-14 12:30:00,23.37,23.4,23.35,23.39,461800.0,13.3852,13.4024,13.3737,13.3966,461800.0
2007-03-14 12:40:00,23.39,23.4,23.39,23.39,382600.0,13.3966,13.4024,13.3966,13.3966,382600.0
2007-03-14 12:50:00,23.39,23.4,23.3,23.36,1096400.0,13.3966,13.4024,13.3451,13.3795,1096400.0
2007-03-14 13:00:00,23.36,23.42,23.35,23.39,822800.0,13.3795,13.4138,13.3737,13.3966,822800.0
2007-03-14 13:10:00,23.38,23.49,23.33,23.43,780400.0,13.3909,13.4539,13.3623,13.4196,780400.0
2007-03-14 13:20:00,23.43,23.47,23.39,23.42,784400.0,13.4196,13.4425,13.3966,13.4138,784400.0
2007-03-14 13:30:00,23.42,23.48,23.42,23.47,527200.0,13.4138,13.4482,13.4138,13.4425,527200.0
2007-03-14 13:40:00,23.47,23.56,23.47,23.48,661600.0,13.4425,13.494,13.4425,13.4482,661600.0
2007-03-14 13:50:00,23.48,23.48,23.42,23.46,743800.0,13.4482,13.4482,13.4138,13.4367,743800.0
2007-03-14 14:00:00,23.46,23.5,23.43,23.48,648600.0,13.4367,13.4597,13.4196,13.4482,648600.0
2007-03-14 14:10:00,23.48,23.52,23.48,23.5,538600.0,13.4482,13.4711,13.4482,13.4597,538600.0
2007-03-14 14:20:00,23.5,23.53,23.49,23.5,775800.0,13.4597,13.4768,13.4539,13.4597,775800.0
2007-03-14 14:30:00,23.5,23.58,23.5,23.57,603400.0,13.4597,13.5055,13.4597,13.4997,603400.0
2007-03-14 14:40:00,23.57,23.58,23.48,23.48,727800.0,13.4997,13.5055,13.4482,13.4482,727800.0
2007-03-14 14:50:00,23.49,23.5,23.48,23.5,584600.0,13.4539,13.4597,13.4482,13.4597,584600.0
2007-03-14 15:00:00,23.5,23.52,23.49,23.5,1163200.0,13.4597,13.4711,13.4539,13.4597,1163200.0
2007-03-14 15:10:00,23.5,23.5,23.48,23.5,1381600.0,13.4597,13.4597,13.4482,13.4597,1381600.0
2007-03-14 15:20:00,23.5,23.5,23.45,23.46,825200.0,13.4597,13.4597,13.431,13.4367,825200.0
2007-03-14 15:30:00,23.46,23.47,23.42,23.45,1096400.0,13.4367,13.4425,13.4138,13.431,1096400.0
2007-03-14 15:40:00,23.45,23.5,23.44,23.49,1107000.0,13.431,13.4597,13.4253,13.4539,1107000.0
2007-03-14 15:50:00,23.49,23.52,23.49,23.51,1321000.0,13.4539,13.4711,13.4539,13.4654,1321000.0
2007-03-15 09:30:00,23.48,23.52,23.42,23.43,539400.0,13.4482,13.4711,13.4138,13.4196,539400.0
2007-03-15 09:40:00,23.43,23.47,23.39,23.45,447200.0,13.4196,13.4425,13.3966,13.431,447200.0
2007-03-15 09:50:00,23.45,23.53,23.43,23.53,635400.0,13.431,13.4768,13.4196,13.4768,635400.0
2007-03-15 10:00:00,23.53,23.54,23.48,23.49,553600.0,13.4768,13.4826,13.4482,13.4539,553600.0
2007-03-15 10:10:00,23.49,23.5,23.46,23.49,230200.0,13.4539,13.4597,13.4367,13.4539,230200.0
2007-03-15 10:20:00,23.49,23.51,23.48,23.51,327800.0,13.4539,13.4654,13.4482,13.4654,327800.0
2007-03-15 10:30:00,23.51,23.54,23.5,23.53,927400.0,13.4654,13.4826,13.4597,13.4768,927400.0
2007-03-15 10:40:00,23.54,23.57,23.53,23.55,462000.0,13.4826,13.4997,13.4768,13.4883,462000.0
2007-03-15 10:50:00,23.54,23.55,23.53,23.54,474200.0,13.4826,13.4883,13.4768,13.4826,474200.0
2007-03-15 11:00:00,23.54,23.55,23.52,23.53,528200.0,13.4826,13.4883,13.4711,13.4768,528200.0
2007-03-15 11:10:00,23.53,23.53,23.5,23.52,235600.0,13.4768,13.4768,13.4597,13.4711,235600.0
2007-03-15 11:20:00,23.52,23.55,23.52,23.54,405200.0,13.4711,13.4883,13.4711,13.4826,405200.0
2007-03-15 11:30:00,23.54,23.54,23.49,23.49,689400.0,13.4826,13.4826,13.4539,13.4539,689400.0
2007-03-15 11:40:00,23.49,23.49,23.46,23.46,408400.0,13.4539,13.4539,13.4367,13.4367,408400.0
2007-03-15 11:50:00,23.47,23.52,23.45,23.5,516800.0,13.4425,13.4711,13.431,13.4597,516800.0
2007-03-15 12:00:00,23.5,23.53,23.48,23.5,367400.0,13.4597,13.4768,13.4482,13.4597,367400.0
2007-03-15 12:10:00,23.5,23.53,23.49,23.5,180200.0,13.4597,13.4768,13.4539,13.4597,180200.0
2007-03-15 12:20:00,23.5,23.52,23.5,23.51,246200.0,13.4597,13.4711,13.4597,13.4654,246200.0
2007-03-15 12:30:00,23.51,23.54,23.5,23.54,186400.0,13.4654,13.4826,13.4597,13.4826,186400.0
2007-03-15 12:40:00,23.54,23.55,23.5,23.51,466400.0,13.4826,13.4883,13.4597,13.4654,466400.0
2007-03-15 12:50:00,23.51,23.52,23.49,23.5,207400.0,13.4654,13.4711,13.4539,13.4597,207400.0
2007-03-15 13:00:00,23.5,23.56,23.49,23.53,335000.0,13.4597,13.494,13.4539,13.4768,335000.0
2007-03-15 13:10:00,23.53,23.53,23.49,23.49,281000.0,13.4768,13.4768,13.4539,13.4539,281000.0
2007-03-15 13:20:00,23.49,23.5,23.44,23.45,495600.0,13.4539,13.4597,13.4253,13.431,495600.0
2007-03-15 13:30:00,23.45,23.48,23.38,23.38,647200.0,13.431,13.4482,13.3909,13.3909,647200.0
2007-03-15 13:40:00,23.38,23.42,23.34,23.42,661800.0,13.3909,13.4138,13.368,13.4138,661800.0
2007-03-15 13:50:00,23.42,23.46,23.4,23.43,483800.0,13.4138,13.4367,13.4024,13.4196,483800.0
2007-03-15 14:00:00,23.43,23.45,23.42,23.45,302600.0,13.4196,13.431,13.4138,13.431,302600.0
2007-03-15 14:10:00,23.45,23.45,23.4,23.45,436600.0,13.431,13.431,13.4024,13.431,436600.0
2007-03-15 14:20:00,23.45,23.47,23.43,23.46,212400.0,13.431,13.4425,13.4196,13.4367,212400.0
2007-03-15 14:30:00,23.46,23.5,23.46,23.5,351000.0,13.4367,13.4597,13.4367,13.4597,351000.0
2007-03-15 14:40:00,23.5,23.56,23.5,23.53,680400.0,13.4597,13.494,13.4597,13.4768,680400.0
2007-03-15 14:50:00,23.53,23.55,23.52,23.55,591200.0,13.4768,13.4883,13.4711,13.4883,591200.0
2007-03-15 15:00:00,23.55,23.56,23.52,23.55,687000.0,13.4883,13.494,13.4711,13.4883,687000.0
2007-03-15 15:10:00,23.55,23.55,23.5,23.51,297400.0,13.4883,13.4883,13.4597,13.4654,297400.0
2007-03-15 15:20:00,23.51,23.54,23.49,23.49,449800.0,13.4654,13.4826,13.4539,13.4539,449800.0
2007-03-15 15:30:00,23.49,23.56,23.49,23.55,691200.0,13.4539,13.494,13.4539,13.4883,691200.0
2007-03-15 15:40:00,23.54,23.55,23.52,23.55,615200.0,13.4826,13.4883,13.4711,13.4883,615200.0
2007-03-15 15:50:00,23.55,23.55,23.54,23.54,583200.0,13.4883,13.4883,13.4826,13.4826,583200.0
2007-03-16 09:30:00,23.63,23.63,23.41,23.54,6938000.0,13.5341,13.5341,13.4081,13.4826,6938000.0
2007-03-16 09:40:00,23.54,23.61,23.54,23.6,606600.0,13.4826,13.5227,13.4826,13.5169,606600.0
2007-03-16 09:50:00,23.61,23.62,23.54,23.57,554400.0,13.5227,13.5284,13.4826,13.4997,554400.0
2007-03-16 10:00:00,23.57,23.61,23.56,23.6,439600.0,13.4997,13.5227,13.494,13.5169,439600.0
2007-03-16 10:10:00,23.59,23.66,23.59,23.63,541800.0,13.5112,13.5513,13.5112,13.5341,541800.0
2007-03-16 10:20:00,23.63,23.64,23.59,23.61,406000.0,13.5341,13.5398,13.5112,13.5227,406000.0
2007-03-16 10:30:00,23.62,23.62,23.58,23.61,311000.0,13.5284,13.5284,13.5055,13.5227,311000.0
2007-03-16 10:40:00,23.61,23.62,23.6,23.6,446800.0,13.5227,13.5284,13.5169,13.5169,446800.0
2007-03-16 10:50:00,23.6,23.61,23.58,23.6,355000.0,13.5169,13.5227,13.5055,13.5169,355000.0
2007-03-16 11:00:00,23.6,23.61,23.59,23.61,381400.0,13.5169,13.5227,13.5112,13.5227,381400.0
2007-03-16 11:10:00,23.61,23.61,23.58,23.6,847600.0,13.5227,13.5227,13.5055,13.5169,847600.0
2007-03-16 11:20:00,23.61,23.63,23.6,23.61,434800.0,13.5227,13.5341,13.5169,13.5227,434800.0
2007-03-16 11:30:00,23.61,23.62,23.56,23.57,696400.0,13.5227,13.5284,13.494,13.4997,696400.0
2007-03-16 11:40:00,23.58,23.63,23.57,23.61,371400.0,13.5055,13.5341,13.4997,13.5227,371400.0
2007-03-16 11:50:00,23.61,23.61,23.57,23.59,325200.0,13.5227,13.5227,13.4997,13.5112,325200.0
2007-03-16 12:00:00,23.59,23.62,23.58,23.61,308800.0,13.5112,13.5284,13.5055,13.5227,308800.0
2007-03-16 12:10:00,23.61,23.63,23.6,23.62,370000.0,13.5227,13.5341,13.5169,13.5284,370000.0
2007-03-16 12:20:00,23.62,23.62,23.58,23.59,244400.0,13.5284,13.5284,13.5055,13.5112,244400.0
2007-03-16 12:30:00,23.59,23.61,23.58,23.59,410200.0,13.5112,13.5227,13.5055,13.5112,410200.0
2007-03-16 12:40:00,23.59,23.63,23.59,23.59,644200.0,13.5112,13.5341,13.5112,13.5112,644200.0
2007-03-16 12:50:00,23.59,23.62,23.58,23.6,299000.0,13.5112,13.5284,13.5055,13.5169,299000.0
2007-03-16 13:00:00,23.6,23.61,23.58,23.59,233600.0,13.5169,13.5227,13.5055,13.5112,233600.0
2007-03-16 13:10:00,23.59,23.64,23.59,23.64,295200.0,13.5112,13.5398,13.5112,13.5398,295200.0
2007-03-16 13:20:00,23.64,23.64,23.6,23.61,302200.0,13.5398,13.5398,13.5169,13.5227,302200.0
2007-03-16 13:30:00,23.61,23.63,23.58,23.59,338200.0,13.5227,13.5341,13.5055,13.5112,338200.0
2007-03-16 13:40:00,23.59,23.6,23.56,23.58,416600.0,13.5112,13.5169,13.494,13.5055,416600.0
2007-03-16 13:50:00,23.57,23.61,23.57,23.6,258800.0,13.4997,13.5227,13.4997,13.5169,258800.0
2007-03-16 14:00:00,23.6,23.6,23.56,23.56,339600.0,13.5169,13.5169,13.494,13.494,339600.0
2007-03-16 14:10:00,23.56,23.59,23.54,23.58,479600.0,13.494,13.5112,13.4826,13.5055,479600.0
2007-03-16 14:20:00,23.59,23.59,23.55,23.57,409400.0,13.5112,13.5112,13.4883,13.4997,409400.0
2007-03-16 14:30:00,23.58,23.58,23.54,23.56,469200.0,13.5055,13.5055,13.4826,13.494,469200.0
2007-03-16 14:40:00,23.56,23.58,23.55,23.57,403800.0,13.494,13.5055,13.4883,13.4997,403800.0
2007-03-16 14:50:00,23.58,23.59,23.56,23.58,481000.0,13.5055,13.5112,13.494,13.5055,481000.0
2007-03-16 15:00:00,23.59,23.59,23.57,23.58,387800.0,13.5112,13.5112,13.4997,13.5055,387800.0
2007-03-16 15:10:00,23.58,23.59,23.57,23.58,524000.0,13.5055,13.5112,13.4997,13.5055,524000.0
2007-03-16 15:20:00,23.58,23.6,23.57,23.6,488400.0,13.5055,13.5169,13.4997,13.5169,488400.0
2007-03-16 15:30:00,23.6,23.63,23.6,23.62,627800.0,13.5169,13.5341,13.5169,13.5284,627800.0
2007-03-16 15:40:00,23.62,23.63,23.59,23.6,587400.0,13.5284,13.5341,13.5112,13.5169,587400.0
2007-03-16 15:50:00,23.6,23.61,23.59,23.59,876400.0,13.5169,13.5227,13.5112,13.5112,876400.0
2007-03-19 09:30:00,23.67,23.75,23.65,23.73,704800.0,13.557,13.6028,13.5456,13.5914,704800.0
2007-03-19 09:40:00,23.73,23.74,23.65,23.67,553400.0,13.5914,13.5971,13.5456,13.557,553400.0
2007-03-19 09:50:00,23.67,23.67,23.61,23.63,387400.0,13.557,13.557,13.5227,13.5341,387400.0
2007-03-19 10:00:00,23.63,23.64,23.61,23.61,305200.0,13.5341,13.5398,13.5227,13.5227,305200.0
2007-03-19 10:10:00,23.61,23.64,23.58,23.59,390600.0,13.5227,13.5398,13.5055,13.5112,390600.0
2007-03-19 10:20:00,23.59,23.65,23.58,23.65,428200.0,13.5112,13.5456,13.5055,13.5456,428200.0
2007-03-19 10:30:00,23.64,23.68,23.61,23.68,210600.0,13.5398,13.5627,13.5227,13.5627,210600.0
2007-03-19 10:40:00,23.67,23.69,23.61,23.63,365400.0,13.557,13.5685,13.5227,13.5341,365400.0
2007-03-19 10:50:00,23.64,23.68,23.63,23.64,487400.0,13.5398,13.5627,13.5341,13.5398,487400.0
2007-03-19 11:00:00,23.64,23.67,23.61,23.64,300400.0,13.5398,13.557,13.5227,13.5398,300400.0
2007-03-19 11:10:00,23.64,23.65,23.63,23.64,128600.0,13.5398,13.5456,13.5341,13.5398,128600.0
2007-03-19 11:20:00,23.64,23.65,23.63,23.64,148800.0,13.5398,13.5456,13.5341,13.5398,148800.0
2007-03-19 11:30:00,23.64,23.64,23.61,23.64,345800.0,13.5398,13.5398,13.5227,13.5398,345800.0
2007-03-19 11:40:00,23.64,23.65,23.61,23.63,510000.0,13.5398,13.5456,13.5227,13.5341,510000.0
2007-03-19 11:50:00,23.63,23.63,23.6,23.6,582800.0,13.5341,13.5341,13.5169,13.5169,582800.0
2007-03-19 12:00:00,23.6,23.6,23.52,23.55,850200.0,13.5169,13.5169,13.4711,13.4883,850200.0
2007-03-19 12:10:00,23.55,23.59,23.54,23.58,242200.0,13.4883,13.5112,13.4826,13.5055,242200.0
2007-03-19 12:20:00,23.58,23.6,23.54,23.55,233000.0,13.5055,13.5169,13.4826,13.4883,233000.0
2007-03-19 12:30:00,23.55,23.61,23.54,23.6,324400.0,13.4883,13.5227,13.4826,13.5169,324400.0
2007-03-19 12:40:00,23.6,23.61,23.59,23.61,191200.0,13.5169,13.5227,13.5112,13.5227,191200.0
2007-03-19 12:50:00,23.61,23.63,23.6,23.62,309000.0,13.5227,13.5341,13.5169,13.5284,309000.0
2007-03-19 13:00:00,23.61,23.64,23.6,23.63,222400.0,13.5227,13.5398,13.5169,13.5341,222400.0
2007-03-19 13:10:00,23.63,23.64,23.62,23.64,133400.0,13.5341,13.5398,13.5284,13.5398,133400.0
2007-03-19 13:20:00,23.64,23.64,23.62,23.64,152600.0,13.5398,13.5398,13.5284,13.5398,152600.0
2007-03-19 13:30:00,23.63,23.65,23.63,23.65,148800.0,13.5341,13.5456,13.5341,13.5456,148800.0
2007-03-19 13:40:00,23.65,23.66,23.63,23.63,221200.0,13.5456,13.5513,13.5341,13.5341,221200.0
2007-03-19 13:50:00,23.63,23.64,23.62,23.62,139600.0,13.5341,13.5398,13.5284,13.5284,139600.0
2007-03-19 14:00:00,23.62,23.63,23.6,23.61,197000.0,13.5284,13.5341,13.5169,13.5227,197000.0
2007-03-19 14:10:00,23.61,23.63,23.61,23.63,185600.0,13.5227,13.5341,13.5227,13.5341,185600.0
2007-03-19 14:20:00,23.63,23.63,23.61,23.61,115800.0,13.5341,13.5341,13.5227,13.5227,115800.0
2007-03-19 14:30:00,23.61,23.65,23.6,23.64,235000.0,13.5227,13.5456,13.5169,13.5398,235000.0
2007-03-19 14:40:00,23.64,23.66,23.64,23.64,340000.0,13.5398,13.5513,13.5398,13.5398,340000.0
2007-03-19 14:50:00,23.64,23.66,23.64,23.65,355200.0,13.5398,13.5513,13.5398,13.5456,355200.0
2007-03-19 15:00:00,23.65,23.67,23.63,23.64,283800.0,13.5456,13.557,13.5341,13.5398,283800.0
2007-03-19 15:10:00,23.64,23.65,23.63,23.65,223200.0,13.5398,13.5456,13.5341,13.5456,223200.0
2007-03-19 15:20:00,23.65,23.66,23.62,23.63,494000.0,13.5456,13.5513,13.5284,13.5341,494000.0
2007-03-19 15:30:00,23.63,23.67,23.63,23.66,587000.0,13.5341,13.557,13.5341,13.5513,587000.0
2007-03-19 15:40:00,23.66,23.68,23.65,23.67,480400.0,13.5513,13.5627,13.5456,13.557,480400.0
2007-03-19 15:50:00,23.67,23.68,23.65,23.68,859200.0,13.557,13.5627,13.5456,13.5627,859200.0
2007-03-20 09:30:00,23.71,23.71,23.62,23.7,394000.0,13.5799,13.5799,13.5284,13.5742,394000.0
2007-03-20 09:40:00,23.69,23.72,23.67,23.68,315200.0,13.5685,13.5857,13.557,13.5627,315200.0
2007-03-20 09:50:00,23.68,23.73,23.67,23.68,282600.0,13.5627,13.5914,13.557,13.5627,282600.0
2007-03-20 10:00:00,23.68,23.71,23.67,23.69,297000.0,13.5627,13.5799,13.557,13.5685,297000.0
2007-03-20 10:10:00,23.7,23.71,23.68,23.68,292200.0,13.5742,13.5799,13.5627,13.5627,292200.0
2007-03-20 10:20:00,23.68,23.7,23.67,23.68,301000.0,13.5627,13.5742,13.557,13.5627,301000.0
2007-03-20 10:30:00,23.68,23.68,23.66,23.68,258000.0,13.5627,13.5627,13.5513,13.5627,258000.0
2007-03-20 10:40:00,23.68,23.73,23.68,23.71,238800.0,13.5627,13.5914,13.5627,13.5799,238800.0
2007-03-20 10:50:00,23.71,23.72,23.69,23.7,287000.0,13.5799,13.5857,13.5685,13.5742,287000.0
2007-03-20 11:00:00,23.7,23.73,23.68,23.72,275000.0,13.5742,13.5914,13.5627,13.5857,275000.0
2007-03-20 11:10:00,23.72,23.75,23.71,23.74,303800.0,13.5857,13.6028,13.5799,13.5971,303800.0
2007-03-20 11:20:00,23.74,23.77,23.73,23.75,481000.0,13.5971,13.6143,13.5914,13.6028,481000.0
2007-03-20 11:30:00,23.76,23.76,23.71,23.71,210000.0,13.6086,13.6086,13.5799,13.5799,210000.0
2007-03-20 11:40:00,23.71,23.73,23.71,23.72,211200.0,13.5799,13.5914,13.5799,13.5857,211200.0
2007-03-20 11:50:00,23.72,23.77,23.72,23.75,344800.0,13.5857,13.6143,13.5857,13.6028,344800.0
2007-03-20 12:00:00,23.75,23.76,23.75,23.75,189400.0,13.6028,13.6086,13.6028,13.6028,189400.0
2007-03-20 12:10:00,23.75,23.77,23.75,23.77,177200.0,13.6028,13.6143,13.6028,13.6143,177200.0
2007-03-20 12:20:00,23.77,23.79,23.76,23.79,433000.0,13.6143,13.6258,13.6086,13.6258,433000.0
2007-03-20 12:30:00,23.79,23.81,23.76,23.77,425000.0,13.6258,13.6372,13.6086,13.6143,425000.0
2007-03-20 12:40:00,23.76,23.77,23.75,23.76,141000.0,13.6086,13.6143,13.6028,13.6086,141000.0
2007-03-20 12:50:00,23.77,23.79,23.77,23.79,144400.0,13.6143,13.6258,13.6143,13.6258,144400.0
2007-03-20 13:00:00,23.79,23.82,23.78,23.79,247200.0,13.6258,13.6429,13.62,13.6258,247200.0
2007-03-20 13:10:00,23.79,23.8,23.78,23.8,176800.0,13.6258,13.6315,13.62,13.6315,176800.0
2007-03-20 13:20:00,23.8,23.83,23.79,23.82,305000.0,13.6315,13.6487,13.6258,13.6429,305000.0
2007-03-20 13:30:00,23.82,23.83,23.78,23.8,369600.0,13.6429,13.6487,13.62,13.6315,369600.0
2007-03-20 13:40:00,23.8,23.83,23.8,23.82,309600.0,13.6315,13.6487,13.6315,13.6429,309600.0
2007-03-20 13:50:00,23.82,23.85,23.8,23.81,678200.0,13.6429,13.6601,13.6315,13.6372,678200.0
2007-03-20 14:00:00,23.81,23.84,23.79,23.84,290200.0,13.6372,13.6544,13.6258,13.6544,290200.0
2007-03-20 14:10:00,23.84,23.86,23.83,23.86,305600.0,13.6544,13.6658,13.6487,13.6658,305600.0
2007-03-20 14:20:00,23.85,23.86,23.84,23.85,193400.0,13.6601,13.6658,13.6544,13.6601,193400.0
2007-03-20 14:30:00,23.85,23.86,23.84,23.84,508800.0,13.6601,13.6658,13.6544,13.6544,508800.0
2007-03-20 14:40:00,23.84,23.84,23.82,23.83,392800.0,13.6544,13.6544,13.6429,13.6487,392800.0
2007-03-20 14:50:00,23.83,23.86,23.83,23.86,501000.0,13.6487,13.6658,13.6487,13.6658,501000.0
2007-03-20 15:00:00,23.86,23.88,23.82,23.83,464400.0,13.6658,13.6773,13.6429,13.6487,464400.0
2007-03-20 15:10:00,23.83,23.86,23.81,23.82,436000.0,13.6487,13.6658,13.6372,13.6429,436000.0
2007-03-20 15:20:00,23.82,23.85,23.81,23.83,348200.0,13.6429,13.6601,13.6372,13.6487,348200.0
2007-03-20 15:30:00,23.83,23.86,23.82,23.83,488400.0,13.6487,13.6658,13.6429,13.6487,488400.0
2007-03-20 15:40:00,23.83,23.84,23.81,23.82,703200.0,13.6487,13.6544,13.6372,13.6429,703200.0
2007-03-20 15:50:00,23.82,23.82,23.8,23.81,759200.0,13.6429,13.6429,13.6315,13.6372,759200.0
2007-03-21 09:30:00,23.85,23.9,23.75,23.8,816600.0,13.6601,13.6888,13.6028,13.6315,816600.0
2007-03-21 09:40:00,23.8,23.83,23.79,23.79,376400.0,13.6315,13.6487,13.6258,13.6258,376400.0
2007-03-21 09:50:00,23.8,23.8,23.68,23.73,755200.0,13.6315,13.6315,13.5627,13.5914,755200.0
2007-03-21 10:00:00,23.73,23.8,23.71,23.8,327600.0,13.5914,13.6315,13.5799,13.6315,327600.0
2007-03-21 10:10:00,23.8,23.84,23.79,23.8,582600.0,13.6315,13.6544,13.6258,13.6315,582600.0
2007-03-21 10:20:00,23.8,23.82,23.79,23.81,388200.0,13.6315,13.6429,13.6258,13.6372,388200.0
2007-03-21 10:30:00,23.81,23.81,23.75,23.77,367400.0,13.6372,13.6372,13.6028,13.6143,367400.0
2007-03-21 10:40:00,23.77,23.8,23.77,23.79,194000.0,13.6143,13.6315,13.6143,13.6258,194000.0
2007-03-21 10:50:00,23.79,23.81,23.78,23.8,387600.0,13.6258,13.6372,13.62,13.6315,387600.0
2007-03-21 11:00:00,23.8,23.8,23.77,23.78,267000.0,13.6315,13.6315,13.6143,13.62,267000.0
2007-03-21 11:10:00,23.79,23.79,23.77,23.78,489200.0,13.6258,13.6258,13.6143,13.62,489200.0
2007-03-21 11:20:00,23.79,23.79,23.78,23.78,215800.0,13.6258,13.6258,13.62,13.62,215800.0
2007-03-21 11:30:00,23.79,23.8,23.78,23.8,388400.0,13.6258,13.6315,13.62,13.6315,388400.0
2007-03-21 11:40:00,23.8,23.81,23.79,23.8,442600.0,13.6315,13.6372,13.6258,13.6315,442600.0
2007-03-21 11:50:00,23.8,23.81,23.79,23.81,313600.0,13.6315,13.6372,13.6258,13.6372,313600.0
2007-03-21 12:00:00,23.81,23.81,23.8,23.81,590800.0,13.6372,13.6372,13.6315,13.6372,590800.0
2007-03-21 12:10:00,23.8,23.83,23.8,23.83,340600.0,13.6315,13.6487,13.6315,13.6487,340600.0
2007-03-21 12:20:00,23.83,23.85,23.82,23.85,164200.0,13.6487,13.6601,13.6429,13.6601,164200.0
2007-03-21 12:30:00,23.85,23.89,23.83,23.86,722000.0,13.6601,13.683,13.6487,13.6658,722000.0
2007-03-21 12:40:00,23.86,23.86,23.83,23.84,317400.0,13.6658,13.6658,13.6487,13.6544,317400.0
2007-03-21 12:50:00,23.84,23.86,23.81,23.86,466400.0,13.6544,13.6658,13.6372,13.6658,466400.0
2007-03-21 13:00:00,23.86,23.87,23.84,23.86,216200.0,13.6658,13.6716,13.6544,13.6658,216200.0
2007-03-21 13:10:00,23.85,23.86,23.83,23.84,163400.0,13.6601,13.6658,13.6487,13.6544,163400.0
2007-03-21 13:20:00,23.84,23.88,23.83,23.86,297800.0,13.6544,13.6773,13.6487,13.6658,297800.0
2007-03-21 13:30:00,23.86,23.86,23.84,23.85,348600.0,13.6658,13.6658,13.6544,13.6601,348600.0
2007-03-21 13:40:00,23.85,23.88,23.85,23.88,501400.0,13.6601,13.6773,13.6601,13.6773,501400.0
2007-03-21 13:50:00,23.88,23.9,23.87,23.89,489400.0,13.6773,13.6888,13.6716,13.683,489400.0
2007-03-21 14:00:00,23.89,23.9,23.88,23.89,190600.0,13.683,13.6888,13.6773,13.683,190600.0
2007-03-21 14:10:00,23.89,23.98,23.87,23.87,871400.0,13.683,13.7346,13.6716,13.6716,871400.0
2007-03-21 14:20:00,23.88,24.0,23.88,23.98,985200.0,13.6773,13.746,13.6773,13.7346,985200.0
2007-03-21 14:30:00,23.98,24.01,23.98,24.01,541800.0,13.7346,13.7518,13.7346,13.7518,541800.0
2007-03-21 14:40:00,24.0,24.09,24.0,24.06,558400.0,13.746,13.7976,13.746,13.7804,558400.0
2007-03-21 14:50:00,24.06,24.15,24.05,24.13,784600.0,13.7804,13.8319,13.7747,13.8205,784600.0
2007-03-21 15:00:00,24.13,24.16,24.1,24.1,1058000.0,13.8205,13.8377,13.8033,13.8033,1058000.0
2007-03-21 15:10:00,24.1,24.11,24.06,24.08,735400.0,13.8033,13.809,13.7804,13.7918,735400.0
2007-03-21 15:20:00,24.08,24.13,24.06,24.08,746000.0,13.7918,13.8205,13.7804,13.7918,746000.0
2007-03-21 15:30:00,24.07,24.15,24.07,24.11,929800.0,13.7861,13.8319,13.7861,13.809,929800.0
2007-03-21 15:40:00,24.12,24.18,24.12,24.17,878600.0,13.8148,13.8491,13.8148,13.8434,878600.0
2007-03-21 15:50:00,24.16,24.17,24.09,24.13,1769000.0,13.8377,13.8434,13.7976,13.8205,1769000.0
2007-03-22 09:30:00,23.96,24.18,23.96,24.15,459400.0,13.7231,13.8491,13.7231,13.8319,459400.0
2007-03-22 09:40:00,24.15,24.18,24.08,24.1,762000.0,13.8319,13.8491,13.7918,13.8033,762000.0
2007-03-22 09:50:00,24.11,24.17,24.09,24.11,574800.0,13.809,13.8434,13.7976,13.809,574800.0
2007-03-22 10:00:00,24.11,24.16,24.08,24.15,569600.0,13.809,13.8377,13.7918,13.8319,569600.0
2007-03-22 10:10:00,24.15,24.18,24.15,24.18,423200.0,13.8319,13.8491,13.8319,13.8491,423200.0
2007-03-22 10:20:00,24.18,24.2,24.17,24.17,395000.0,13.8491,13.8606,13.8434,13.8434,395000.0
2007-03-22 10:30:00,24.17,24.21,24.12,24.2,602800.0,13.8434,13.8663,13.8148,13.8606,602800.0
2007-03-22 10:40:00,24.2,24.22,24.15,24.16,516000.0,13.8606,13.872,13.8319,13.8377,516000.0
2007-03-22 10:50:00,24.16,24.18,24.13,24.14,560200.0,13.8377,13.8491,13.8205,13.8262,560200.0
2007-03-22 11:00:00,24.13,24.15,24.11,24.15,336800.0,13.8205,13.8319,13.809,13.8319,336800.0
2007-03-22 11:10:00,24.14,24.18,24.14,24.18,338400.0,13.8262,13.8491,13.8262,13.8491,338400.0
2007-03-22 11:20:00,24.18,24.21,24.17,24.2,469000.0,13.8491,13.8663,13.8434,13.8606,469000.0
2007-03-22 11:30:00,24.19,24.21,24.18,24.2,424600.0,13.8549,13.8663,13.8491,13.8606,424600.0
2007-03-22 11:40:00,24.2,24.21,24.13,24.14,458800.0,13.8606,13.8663,13.8205,13.8262,458800.0
2007-03-22 11:50:00,24.15,24.17,24.13,24.17,282000.0,13.8319,13.8434,13.8205,13.8434,282000.0
2007-03-22 12:00:00,24.17,24.18,24.14,24.15,203400.0,13.8434,13.8491,13.8262,13.8319,203400.0
2007-03-22 12:10:00,24.15,24.16,24.11,24.12,309400.0,13.8319,13.8377,13.809,13.8148,309400.0
2007-03-22 12:20:00,24.13,24.14,24.11,24.14,178200.0,13.8205,13.8262,13.809,13.8262,178200.0
2007-03-22 12:30:00,24.14,24.15,24.13,24.15,223000.0,13.8262,13.8319,13.8205,13.8319,223000.0
2007-03-22 12:40:00,24.15,24.17,24.15,24.15,189200.0,13.8319,13.8434,13.8319,13.8319,189200.0
2007-03-22 12:50:00,24.16,24.16,24.14,24.14,128000.0,13.8377,13.8377,13.8262,13.8262,128000.0
2007-03-22 13:00:00,24.14,24.16,24.13,24.14,282600.0,13.8262,13.8377,13.8205,13.8262,282600.0
2007-03-22 13:10:00,24.14,24.15,24.13,24.14,220600.0,13.8262,13.8319,13.8205,13.8262,220600.0
2007-03-22 13:20:00,24.14,24.15,24.11,24.12,355000.0,13.8262,13.8319,13.809,13.8148,355000.0
2007-03-22 13:30:00,24.12,24.13,24.08,24.1,358200.0,13.8148,13.8205,13.7918,13.8033,358200.0
2007-03-22 13:40:00,24.09,24.14,24.09,24.11,485600.0,13.7976,13.8262,13.7976,13.809,485600.0
2007-03-22 13:50:00,24.11,24.14,24.1,24.14,237200.0,13.809,13.8262,13.8033,13.8262,237200.0
2007-03-22 14:00:00,24.14,24.17,24.14,24.17,285800.0,13.8262,13.8434,13.8262,13.8434,285800.0
2007-03-22 14:10:00,24.16,24.16,24.1,24.11,263000.0,13.8377,13.8377,13.8033,13.809,263000.0
2007-03-22 14:20:00,24.1,24.11,24.09,24.09,225200.0,13.8033,13.809,13.7976,13.7976,225200.0
2007-03-22 14:30:00,24.09,24.13,24.09,24.12,344800.0,13.7976,13.8205,13.7976,13.8148,344800.0
2007-03-22 14:40:00,24.12,24.15,24.12,24.14,256000.0,13.8148,13.8319,13.8148,13.8262,256000.0
2007-03-22 14:50:00,24.14,24.15,24.12,24.14,188600.0,13.8262,13.8319,13.8148,13.8262,188600.0
2007-03-22 15:00:00,24.14,24.14,24.09,24.1,486800.0,13.8262,13.8262,13.7976,13.8033,486800.0
2007-03-22 15:10:00,24.09,24.1,24.06,24.07,422200.0,13.7976,13.8033,13.7804,13.7861,422200.0
2007-03-22 15:20:00,24.07,24.08,24.06,24.08,310600.0,13.7861,13.7918,13.7804,13.7918,310600.0
2007-03-22 15:30:00,24.08,24.12,24.08,24.11,491200.0,13.7918,13.8148,13.7918,13.809,491200.0
2007-03-22 15:40:00,24.11,24.13,24.11,24.11,537400.0,13.809,13.8205,13.809,13.809,537400.0
2007-03-22 15:50:00,24.11,24.14,24.11,24.13,732400.0,13.809,13.8262,13.809,13.8205,732400.0
2007-03-23 09:30:00,24.07,24.11,24.04,24.04,359600.0,13.7861,13.809,13.7689,13.7689,359600.0
2007-03-23 09:40:00,24.04,24.08,24.0,24.02,395000.0,13.7689,13.7918,13.746,13.7575,395000.0
2007-03-23 09:50:00,24.02,24.05,24.0,24.0,315000.0,13.7575,13.7747,13.746,13.746,315000.0
2007-03-23 10:00:00,24.0,24.14,24.0,24.1,893000.0,13.746,13.8262,13.746,13.8033,893000.0
2007-03-23 10:10:00,24.1,24.11,24.03,24.04,421600.0,13.8033,13.809,13.7632,13.7689,421600.0
2007-03-23 10:20:00,24.04,24.07,24.0,24.02,374400.0,13.7689,13.7861,13.746,13.7575,374400.0
2007-03-23 10:30:00,24.02,24.07,24.0,24.03,287600.0,13.7575,13.7861,13.746,13.7632,287600.0
2007-03-23 10:40:00,24.03,24.06,24.03,24.04,249600.0,13.7632,13.7804,13.7632,13.7689,249600.0
2007-03-23 10:50:00,24.04,24.08,24.04,24.07,194800.0,13.7689,13.7918,13.7689,13.7861,194800.0
2007-03-23 11:00:00,24.07,24.1,24.07,24.1,237000.0,13.7861,13.8033,13.7861,13.8033,237000.0
2007-03-23 11:10:00,24.1,24.1,24.07,24.08,345200.0,13.8033,13.8033,13.7861,13.7918,345200.0
2007-03-23 11:20:00,24.08,24.09,24.05,24.05,244000.0,13.7918,13.7976,13.7747,13.7747,244000.0
2007-03-23 11:30:00,24.05,24.07,24.05,24.06,262800.0,13.7747,13.7861,13.7747,13.7804,262800.0
2007-03-23 11:40:00,24.06,24.06,24.04,24.06,256800.0,13.7804,13.7804,13.7689,13.7804,256800.0
2007-03-23 11:50:00,24.06,24.06,24.03,24.04,321400.0,13.7804,13.7804,13.7632,13.7689,321400.0
2007-03-23 12:00:00,24.04,24.05,24.04,24.05,257000.0,13.7689,13.7747,13.7689,13.7747,257000.0
2007-03-23 12:10:00,24.05,24.06,24.03,24.04,178600.0,13.7747,13.7804,13.7632,13.7689,178600.0
2007-03-23 12:20:00,24.04,24.05,24.03,24.04,107400.0,13.7689,13.7747,13.7632,13.7689,107400.0
2007-03-23 12:30:00,24.04,24.06,24.03,24.03,211800.0,13.7689,13.7804,13.7632,13.7632,211800.0
2007-03-23 12:40:00,24.03,24.05,24.03,24.04,224200.0,13.7632,13.7747,13.7632,13.7689,224200.0
2007-03-23 12:50:00,24.03,24.07,24.03,24.05,277400.0,13.7632,13.7861,13.7632,13.7747,277400.0
2007-03-23 13:00:00,24.04,24.09,24.04,24.06,419600.0,13.7689,13.7976,13.7689,13.7804,419600.0
2007-03-23 13:10:00,24.06,24.06,24.02,24.05,292000.0,13.7804,13.7804,13.7575,13.7747,292000.0
2007-03-23 13:20:00,24.05,24.05,24.03,24.05,131000.0,13.7747,13.7747,13.7632,13.7747,131000.0
2007-03-23 13:30:00,24.05,24.05,24.0,24.03,388400.0,13.7747,13.7747,13.746,13.7632,388400.0
2007-03-23 13:40:00,24.03,24.04,24.0,24.02,425000.0,13.7632,13.7689,13.746,13.7575,425000.0
2007-03-23 13:50:00,24.02,24.03,24.0,24.02,314400.0,13.7575,13.7632,13.746,13.7575,314400.0
2007-03-23 14:00:00,24.02,24.02,24.0,24.01,395400.0,13.7575,13.7575,13.746,13.7518,395400.0
2007-03-23 14:10:00,24.02,24.03,24.01,24.01,1058600.0,13.7575,13.7632,13.7518,13.7518,1058600.0
2007-03-23 14:20:00,24.01,24.02,24.0,24.02,435400.0,13.7518,13.7575,13.746,13.7575,435400.0
2007-03-23 14:30:00,24.01,24.02,24.01,24.01,288200.0,13.7518,13.7575,13.7518,13.7518,288200.0
2007-03-23 14:40:00,24.01,24.02,24.01,24.02,176000.0,13.7518,13.7575,13.7518,13.7575,176000.0
2007-03-23 14:50:00,24.02,24.03,24.02,24.03,284400.0,13.7575,13.7632,13.7575,13.7632,284400.0
2007-03-23 15:00:00,24.03,24.03,24.0,24.0,376200.0,13.7632,13.7632,13.746,13.746,376200.0
2007-03-23 15:10:00,24.0,24.04,23.99,24.02,821200.0,13.746,13.7689,13.7403,13.7575,821200.0
2007-03-23 15:20:00,24.03,24.06,24.02,24.04,405600.0,13.7632,13.7804,13.7575,13.7689,405600.0
2007-03-23 15:30:00,24.04,24.06,24.04,24.05,149200.0,13.7689,13.7804,13.7689,13.7747,149200.0
2007-03-23 15:40:00,24.05,24.05,24.0,24.0,1068200.0,13.7747,13.7747,13.746,13.746,1068200.0
2007-03-23 15:50:00,24.0,24.03,24.0,24.03,1102800.0,13.746,13.7632,13.746,13.7632,1102800.0
2007-03-26 09:30:00,23.98,24.03,23.95,23.99,525600.0,13.7346,13.7632,13.7174,13.7403,525600.0
2007-03-26 09:40:00,24.0,24.04,23.91,23.97,475400.0,13.746,13.7689,13.6945,13.7288,475400.0
2007-03-26 09:50:00,23.97,24.0,23.93,24.0,366200.0,13.7288,13.746,13.7059,13.746,366200.0
2007-03-26 10:00:00,24.0,24.0,23.84,23.95,835400.0,13.746,13.746,13.6544,13.7174,835400.0
2007-03-26 10:10:00,23.95,23.96,23.9,23.91,389200.0,13.7174,13.7231,13.6888,13.6945,389200.0
2007-03-26 10:20:00,23.92,23.93,23.88,23.89,383600.0,13.7002,13.7059,13.6773,13.683,383600.0
2007-03-26 10:30:00,23.89,23.93,23.89,23.93,338600.0,13.683,13.7059,13.683,13.7059,338600.0
2007-03-26 10:40:00,23.93,23.97,23.93,23.96,314400.0,13.7059,13.7288,13.7059,13.7231,314400.0
2007-03-26 10:50:00,23.96,23.97,23.95,23.96,127200.0,13.7231,13.7288,13.7174,13.7231,127200.0
2007-03-26 11:00:00,23.97,23.97,23.89,23.92,425800.0,13.7288,13.7288,13.683,13.7002,425800.0
2007-03-26 11:10:00,23.92,23.92,23.89,23.9,366000.0,13.7002,13.7002,13.683,13.6888,366000.0
2007-03-26 11:20:00,23.9,23.95,23.9,23.94,149600.0,13.6888,13.7174,13.6888,13.7117,149600.0
2007-03-26 11:30:00,23.95,23.97,23.93,23.96,259000.0,13.7174,13.7288,13.7059,13.7231,259000.0
2007-03-26 11:40:00,23.97,23.97,23.95,23.95,192800.0,13.7288,13.7288,13.7174,13.7174,192800.0
2007-03-26 11:50:00,23.95,23.95,23.9,23.91,411800.0,13.7174,13.7174,13.6888,13.6945,411800.0
2007-03-26 12:00:00,23.91,23.93,23.91,23.91,291000.0,13.6945,13.7059,13.6945,13.6945,291000.0
2007-03-26 12:10:00,23.91,23.95,23.91,23.95,113000.0,13.6945,13.7174,13.6945,13.7174,113000.0
2007-03-26 12:20:00,23.96,23.99,23.95,23.97,316000.0,13.7231,13.7403,13.7174,13.7288,316000.0
2007-03-26 12:30:00,23.98,23.99,23.96,23.96,158000.0,13.7346,13.7403,13.7231,13.7231,158000.0
2007-03-26 12:40:00,23.97,23.99,23.96,23.99,219600.0,13.7288,13.7403,13.7231,13.7403,219600.0
2007-03-26 12:50:00,23.99,24.0,23.97,23.98,145800.0,13.7403,13.746,13.7288,13.7346,145800.0
2007-03-26 13:00:00,23.98,23.99,23.97,23.99,215400.0,13.7346,13.7403,13.7288,13.7403,215400.0
2007-03-26 13:10:00,23.99,24.03,23.98,24.02,407800.0,13.7403,13.7632,13.7346,13.7575,407800.0
2007-03-26 13:20:00,24.02,24.03,24.0,24.02,214000.0,13.7575,13.7632,13.746,13.7575,214000.0
2007-03-26 13:30:00,24.02,24.06,24.02,24.03,281600.0,13.7575,13.7804,13.7575,13.7632,281600.0
2007-03-26 13:40:00,24.04,24.05,24.0,24.02,470200.0,13.7689,13.7747,13.746,13.7575,470200.0
2007-03-26 13:50:00,24.02,24.04,23.96,23.97,425600.0,13.7575,13.7689,13.7231,13.7288,425600.0
2007-03-26 14:00:00,23.97,24.0,23.97,23.97,465000.0,13.7288,13.746,13.7288,13.7288,465000.0
2007-03-26 14:10:00,23.97,23.98,23.96,23.97,268600.0,13.7288,13.7346,13.7231,13.7288,268600.0
2007-03-26 14:20:00,23.97,24.0,23.96,24.0,375600.0,13.7288,13.746,13.7231,13.746,375600.0
2007-03-26 14:30:00,24.0,24.02,24.0,24.0,541600.0,13.746,13.7575,13.746,13.746,541600.0
2007-03-26 14:40:00,24.0,24.04,23.99,24.04,335200.0,13.746,13.7689,13.7403,13.7689,335200.0
2007-03-26 14:50:00,24.04,24.05,24.01,24.04,197400.0,13.7689,13.7747,13.7518,13.7689,197400.0
2007-03-26 15:00:00,24.04,24.07,24.04,24.04,372400.0,13.7689,13.7861,13.7689,13.7689,372400.0
2007-03-26 15:10:00,24.04,24.06,24.04,24.05,355000.0,13.7689,13.7804,13.7689,13.7747,355000.0
2007-03-26 15:20:00,24.05,24.07,24.03,24.04,388600.0,13.7747,13.7861,13.7632,13.7689,388600.0
2007-03-26 15:30:00,24.04,24.06,24.04,24.04,477000.0,13.7689,13.7804,13.7689,13.7689,477000.0
2007-03-26 15:40:00,24.04,24.08,24.04,24.08,502400.0,13.7689,13.7918,13.7689,13.7918,502400.0
2007-03-26 15:50:00,24.08,24.1,24.03,24.1,527200.0,13.7918,13.8033,13.7632,13.8033,527200.0
2007-03-27 09:30:00,24.0,24.0,23.93,23.96,619200.0,13.746,13.746,13.7059,13.7231,619200.0
2007-03-27 09:40:00,23.96,24.02,23.95,24.02,352000.0,13.7231,13.7575,13.7174,13.7575,352000.0
2007-03-27 09:50:00,24.02,24.02,23.93,23.93,402600.0,13.7575,13.7575,13.7059,13.7059,402600.0
2007-03-27 10:00:00,23.93,23.98,23.93,23.96,974000.0,13.7059,13.7346,13.7059,13.7231,974000.0
2007-03-27 10:10:00,23.95,23.97,23.93,23.96,504800.0,13.7174,13.7288,13.7059,13.7231,504800.0
2007-03-27 10:20:00,23.96,23.97,23.93,23.95,307200.0,13.7231,13.7288,13.7059,13.7174,307200.0
2007-03-27 10:30:00,23.94,23.99,23.93,23.98,432200.0,13.7117,13.7403,13.7059,13.7346,432200.0
2007-03-27 10:40:00,23.98,24.0,23.96,23.97,279400.0,13.7346,13.746,13.7231,13.7288,279400.0
2007-03-27 10:50:00,23.97,24.0,23.96,23.99,151400.0,13.7288,13.746,13.7231,13.7403,151400.0
2007-03-27 11:00:00,23.99,23.99,23.95,23.97,206800.0,13.7403,13.7403,13.7174,13.7288,206800.0
2007-03-27 11:10:00,23.96,24.0,23.96,24.0,217000.0,13.7231,13.746,13.7231,13.746,217000.0
2007-03-27 11:20:00,24.0,24.0,23.93,23.93,313200.0,13.746,13.746,13.7059,13.7059,313200.0
2007-03-27 11:30:00,23.93,24.0,23.93,23.98,295400.0,13.7059,13.746,13.7059,13.7346,295400.0
2007-03-27 11:40:00,23.98,24.0,23.96,23.99,312000.0,13.7346,13.746,13.7231,13.7403,312000.0
2007-03-27 11:50:00,23.99,24.0,23.97,23.97,274000.0,13.7403,13.746,13.7288,13.7288,274000.0
2007-03-27 12:00:00,23.97,24.0,23.96,24.0,168600.0,13.7288,13.746,13.7231,13.746,168600.0
2007-03-27 12:10:00,24.0,24.01,23.98,24.0,192600.0,13.746,13.7518,13.7346,13.746,192600.0
2007-03-27 12:20:00,24.0,24.01,23.99,24.0,106400.0,13.746,13.7518,13.7403,13.746,106400.0
2007-03-27 12:30:00,24.0,24.03,24.0,24.02,129200.0,13.746,13.7632,13.746,13.7575,129200.0
2007-03-27 12:40:00,24.02,24.03,24.0,24.01,156000.0,13.7575,13.7632,13.746,13.7518,156000.0
2007-03-27 12:50:00,24.01,24.02,24.0,24.02,87000.0,13.7518,13.7575,13.746,13.7575,87000.0
2007-03-27 13:00:00,24.02,24.03,24.0,24.02,254600.0,13.7575,13.7632,13.746,13.7575,254600.0
2007-03-27 13:10:00,24.02,24.03,23.99,24.0,174200.0,13.7575,13.7632,13.7403,13.746,174200.0
2007-03-27 13:20:00,24.01,24.04,23.99,24.04,535800.0,13.7518,13.7689,13.7403,13.7689,535800.0
2007-03-27 13:30:00,24.04,24.05,23.97,23.99,339200.0,13.7689,13.7747,13.7288,13.7403,339200.0
2007-03-27 13:40:00,23.99,24.02,23.97,24.0,198600.0,13.7403,13.7575,13.7288,13.746,198600.0
2007-03-27 13:50:00,24.0,24.0,23.98,24.0,237000.0,13.746,13.746,13.7346,13.746,237000.0
2007-03-27 14:00:00,23.99,24.0,23.97,23.99,233400.0,13.7403,13.746,13.7288,13.7403,233400.0
2007-03-27 14:10:00,23.99,24.0,23.98,23.98,263800.0,13.7403,13.746,13.7346,13.7346,263800.0
2007-03-27 14:20:00,23.98,23.99,23.97,23.98,143800.0,13.7346,13.7403,13.7288,13.7346,143800.0
2007-03-27 14:30:00,23.98,24.02,23.98,24.0,218200.0,13.7346,13.7575,13.7346,13.746,218200.0
2007-03-27 14:40:00,24.0,24.01,24.0,24.0,245600.0,13.746,13.7518,13.746,13.746,245600.0
2007-03-27 14:50:00,24.01,24.06,24.0,24.05,326400.0,13.7518,13.7804,13.746,13.7747,326400.0
2007-03-27 15:00:00,24.05,24.07,24.03,24.07,343200.0,13.7747,13.7861,13.7632,13.7861,343200.0
2007-03-27 15:10:00,24.07,24.09,24.06,24.07,340600.0,13.7861,13.7976,13.7804,13.7861,340600.0
2007-03-27 15:20:00,24.08,24.08,24.05,24.06,611600.0,13.7918,13.7918,13.7747,13.7804,611600.0
2007-03-27 15:30:00,24.06,24.07,24.0,24.01,522800.0,13.7804,13.7861,13.746,13.7518,522800.0
2007-03-27 15:40:00,24.01,24.03,24.0,24.02,555000.0,13.7518,13.7632,13.746,13.7575,555000.0
2007-03-27 15:50:00,24.01,24.03,24.0,24.02,696200.0,13.7518,13.7632,13.746,13.7575,696200.0
2007-03-28 09:30:00,23.9,23.95,23.85,23.92,772200.0,13.6888,13.7174,13.6601,13.7002,772200.0
2007-03-28 09:40:00,23.92,23.93,23.86,23.93,414600.0,13.7002,13.7059,13.6658,13.7059,414600.0
2007-03-28 09:50:00,23.93,23.96,23.89,23.93,271600.0,13.7059,13.7231,13.683,13.7059,271600.0
2007-03-28 10:00:00,23.93,24.0,23.93,23.99,304000.0,13.7059,13.746,13.7059,13.7403,304000.0
2007-03-28 10:10:00,23.99,24.0,23.9,23.93,838800.0,13.7403,13.746,13.6888,13.7059,838800.0
2007-03-28 10:20:00,23.93,23.95,23.9,23.92,315600.0,13.7059,13.7174,13.6888,13.7002,315600.0
2007-03-28 10:30:00,23.92,23.93,23.8,23.84,914600.0,13.7002,13.7059,13.6315,13.6544,914600.0
2007-03-28 10:40:00,23.84,23.86,23.8,23.82,550800.0,13.6544,13.6658,13.6315,13.6429,550800.0
2007-03-28 10:50:00,23.82,23.92,23.82,23.9,395400.0,13.6429,13.7002,13.6429,13.6888,395400.0
2007-03-28 11:00:00,23.89,23.94,23.86,23.93,395000.0,13.683,13.7117,13.6658,13.7059,395000.0
2007-03-28 11:10:00,23.93,23.94,23.9,23.92,304800.0,13.7059,13.7117,13.6888,13.7002,304800.0
2007-03-28 11:20:00,23.92,23.93,23.86,23.89,395800.0,13.7002,13.7059,13.6658,13.683,395800.0
2007-03-28 11:30:00,23.89,23.93,23.89,23.93,137000.0,13.683,13.7059,13.683,13.7059,137000.0
2007-03-28 11:40:00,23.93,23.93,23.91,23.93,116400.0,13.7059,13.7059,13.6945,13.7059,116400.0
2007-03-28 11:50:00,23.93,23.95,23.91,23.95,124400.0,13.7059,13.7174,13.6945,13.7174,124400.0
2007-03-28 12:00:00,23.95,24.04,23.94,24.02,478400.0,13.7174,13.7689,13.7117,13.7575,478400.0
2007-03-28 12:10:00,24.02,24.13,24.02,24.13,553400.0,13.7575,13.8205,13.7575,13.8205,553400.0
2007-03-28 12:20:00,24.11,24.15,24.06,24.06,370000.0,13.809,13.8319,13.7804,13.7804,370000.0
2007-03-28 12:30:00,24.06,24.08,24.05,24.08,274000.0,13.7804,13.7918,13.7747,13.7918,274000.0
2007-03-28 12:40:00,24.08,24.08,24.03,24.03,222800.0,13.7918,13.7918,13.7632,13.7632,222800.0
2007-03-28 12:50:00,24.04,24.05,24.02,24.05,258800.0,13.7689,13.7747,13.7575,13.7747,258800.0
2007-03-28 13:00:00,24.04,24.05,24.0,24.0,321600.0,13.7689,13.7747,13.746,13.746,321600.0
2007-03-28 13:10:00,24.0,24.03,24.0,24.01,214200.0,13.746,13.7632,13.746,13.7518,214200.0
2007-03-28 13:20:00,24.01,24.03,24.0,24.01,250800.0,13.7518,13.7632,13.746,13.7518,250800.0
2007-03-28 13:30:00,24.01,24.07,24.0,24.04,276400.0,13.7518,13.7861,13.746,13.7689,276400.0
2007-03-28 13:40:00,24.04,24.09,24.03,24.07,200000.0,13.7689,13.7976,13.7632,13.7861,200000.0
2007-03-28 13:50:00,24.08,24.08,24.0,24.0,345200.0,13.7918,13.7918,13.746,13.746,345200.0
2007-03-28 14:00:00,24.0,24.03,23.96,23.97,523400.0,13.746,13.7632,13.7231,13.7288,523400.0
2007-03-28 14:10:00,23.97,23.98,23.9,23.95,553800.0,13.7288,13.7346,13.6888,13.7174,553800.0
2007-03-28 14:20:00,23.95,23.97,23.92,23.93,287600.0,13.7174,13.7288,13.7002,13.7059,287600.0
2007-03-28 14:30:00,23.93,23.96,23.91,23.95,234400.0,13.7059,13.7231,13.6945,13.7174,234400.0
2007-03-28 14:40:00,23.95,23.98,23.92,23.96,262600.0,13.7174,13.7346,13.7002,13.7231,262600.0
2007-03-28 14:50:00,23.96,23.99,23.93,23.98,282600.0,13.7231,13.7403,13.7059,13.7346,282600.0
2007-03-28 15:00:00,23.98,24.01,23.98,23.99,242200.0,13.7346,13.7518,13.7346,13.7403,242200.0
2007-03-28 15:10:00,23.99,24.02,23.99,24.0,199600.0,13.7403,13.7575,13.7403,13.746,199600.0
2007-03-28 15:20:00,24.0,24.05,23.99,24.02,545000.0,13.746,13.7747,13.7403,13.7575,545000.0
2007-03-28 15:30:00,24.02,24.03,24.0,24.02,297200.0,13.7575,13.7632,13.746,13.7575,297200.0
2007-03-28 15:40:00,24.02,24.02,23.96,24.0,499800.0,13.7575,13.7575,13.7231,13.746,499800.0
2007-03-28 15:50:00,24.0,24.02,23.93,23.95,664600.0,13.746,13.7575,13.7059,13.7174,664600.0
2007-03-29 09:30:00,23.81,24.15,23.43,24.0,626600.0,13.6372,13.8319,13.4196,13.746,626600.0
2007-03-29 09:40:00,24.0,24.03,23.94,24.01,509400.0,13.746,13.7632,13.7117,13.7518,509400.0
2007-03-29 09:50:00,24.01,24.03,23.99,24.02,327400.0,13.7518,13.7632,13.7403,13.7575,327400.0
2007-03-29 10:00:00,24.02,24.03,23.97,23.98,456000.0,13.7575,13.7632,13.7288,13.7346,456000.0
2007-03-29 10:10:00,23.98,24.02,23.97,24.0,343000.0,13.7346,13.7575,13.7288,13.746,343000.0
2007-03-29 10:20:00,24.0,24.07,23.98,24.07,574800.0,13.746,13.7861,13.7346,13.7861,574800.0
2007-03-29 10:30:00,24.07,24.1,24.04,24.06,596400.0,13.7861,13.8033,13.7689,13.7804,596400.0
2007-03-29 10:40:00,24.06,24.07,24.03,24.04,700600.0,13.7804,13.7861,13.7632,13.7689,700600.0
2007-03-29 10:50:00,24.04,24.07,24.04,24.04,342000.0,13.7689,13.7861,13.7689,13.7689,342000.0
2007-03-29 11:00:00,24.05,24.2,24.03,24.11,955600.0,13.7747,13.8606,13.7632,13.809,955600.0
2007-03-29 11:10:00,24.11,24.12,24.09,24.09,355600.0,13.809,13.8148,13.7976,13.7976,355600.0
2007-03-29 11:20:00,24.09,24.13,24.08,24.11,464400.0,13.7976,13.8205,13.7918,13.809,464400.0
2007-03-29 11:30:00,24.11,24.15,24.11,24.11,374600.0,13.809,13.8319,13.809,13.809,374600.0
2007-03-29 11:40:00,24.12,24.13,24.07,24.07,411400.0,13.8148,13.8205,13.7861,13.7861,411400.0
2007-03-29 11:50:00,24.07,24.09,24.02,24.03,436800.0,13.7861,13.7976,13.7575,13.7632,436800.0
2007-03-29 12:00:00,24.02,24.1,24.02,24.08,307400.0,13.7575,13.8033,13.7575,13.7918,307400.0
2007-03-29 12:10:00,24.08,24.09,24.07,24.08,151200.0,13.7918,13.7976,13.7861,13.7918,151200.0
2007-03-29 12:20:00,24.08,24.09,24.04,24.05,396200.0,13.7918,13.7976,13.7689,13.7747,396200.0
2007-03-29 12:30:00,24.05,24.08,24.05,24.07,346000.0,13.7747,13.7918,13.7747,13.7861,346000.0
2007-03-29 12:40:00,24.07,24.11,24.06,24.1,496600.0,13.7861,13.809,13.7804,13.8033,496600.0
2007-03-29 12:50:00,24.11,24.11,24.08,24.09,307400.0,13.809,13.809,13.7918,13.7976,307400.0
2007-03-29 13:00:00,24.09,24.1,24.08,24.09,252400.0,13.7976,13.8033,13.7918,13.7976,252400.0
2007-03-29 13:10:00,24.08,24.09,24.05,24.06,398800.0,13.7918,13.7976,13.7747,13.7804,398800.0
2007-03-29 13:20:00,24.06,24.07,24.03,24.07,395600.0,13.7804,13.7861,13.7632,13.7861,395600.0
2007-03-29 13:30:00,24.07,24.08,24.05,24.06,186200.0,13.7861,13.7918,13.7747,13.7804,186200.0
2007-03-29 13:40:00,24.07,24.08,24.04,24.04,312800.0,13.7861,13.7918,13.7689,13.7689,312800.0
2007-03-29 13:50:00,24.04,24.06,24.02,24.04,331000.0,13.7689,13.7804,13.7575,13.7689,331000.0
2007-03-29 14:00:00,24.03,24.05,23.99,24.03,346400.0,13.7632,13.7747,13.7403,13.7632,346400.0
2007-03-29 14:10:00,24.03,24.04,23.99,24.0,360600.0,13.7632,13.7689,13.7403,13.746,360600.0
2007-03-29 14:20:00,24.0,24.05,24.0,24.0,383000.0,13.746,13.7747,13.746,13.746,383000.0
2007-03-29 14:30:00,24.0,24.0,23.95,23.99,546800.0,13.746,13.746,13.7174,13.7403,546800.0
2007-03-29 14:40:00,23.99,24.03,23.98,23.99,349600.0,13.7403,13.7632,13.7346,13.7403,349600.0
2007-03-29 14:50:00,23.99,24.03,23.99,24.0,320000.0,13.7403,13.7632,13.7403,13.746,320000.0
2007-03-29 15:00:00,24.0,24.02,23.98,24.0,607200.0,13.746,13.7575,13.7346,13.746,607200.0
2007-03-29 15:10:00,24.0,24.07,24.0,24.04,421400.0,13.746,13.7861,13.746,13.7689,421400.0
2007-03-29 15:20:00,24.04,24.07,24.03,24.05,295200.0,13.7689,13.7861,13.7632,13.7747,295200.0
2007-03-29 15:30:00,24.05,24.06,24.04,24.05,264800.0,13.7747,13.7804,13.7689,13.7747,264800.0
2007-03-29 15:40:00,24.05,24.1,24.05,24.08,721800.0,13.7747,13.8033,13.7747,13.7918,721800.0
2007-03-29 15:50:00,24.08,24.08,24.03,24.05,734200.0,13.7918,13.7918,13.7632,13.7747,734200.0
2007-03-30 09:30:00,24.13,24.23,24.1,24.22,821600.0,13.8205,13.8778,13.8033,13.872,821600.0
2007-03-30 09:40:00,24.22,24.25,24.17,24.18,801400.0,13.872,13.8892,13.8434,13.8491,801400.0
2007-03-30 09:50:00,24.18,24.18,24.13,24.14,291200.0,13.8491,13.8491,13.8205,13.8262,291200.0
2007-03-30 10:00:00,24.14,24.21,24.12,24.16,431600.0,13.8262,13.8663,13.8148,13.8377,431600.0
2007-03-30 10:10:00,24.16,24.17,24.14,24.15,301800.0,13.8377,13.8434,13.8262,13.8319,301800.0
2007-03-30 10:20:00,24.15,24.18,24.14,24.15,373400.0,13.8319,13.8491,13.8262,13.8319,373400.0
2007-03-30 10:30:00,24.14,24.18,24.13,24.17,299400.0,13.8262,13.8491,13.8205,13.8434,299400.0
2007-03-30 10:40:00,24.17,24.18,24.14,24.14,318000.0,13.8434,13.8491,13.8262,13.8262,318000.0
2007-03-30 10:50:00,24.14,24.15,24.12,24.14,663000.0,13.8262,13.8319,13.8148,13.8262,663000.0
2007-03-30 11:00:00,24.14,24.16,24.12,24.13,219200.0,13.8262,13.8377,13.8148,13.8205,219200.0
2007-03-30 11:10:00,24.13,24.13,24.07,24.07,334400.0,13.8205,13.8205,13.7861,13.7861,334400.0
2007-03-30 11:20:00,24.07,24.08,23.97,23.99,395800.0,13.7861,13.7918,13.7288,13.7403,395800.0
2007-03-30 11:30:00,23.99,24.06,23.98,24.06,326000.0,13.7403,13.7804,13.7346,13.7804,326000.0
2007-03-30 11:40:00,24.06,24.06,23.8,23.89,1022200.0,13.7804,13.7804,13.6315,13.683,1022200.0
2007-03-30 11:50:00,23.89,24.0,23.89,23.98,880800.0,13.683,13.746,13.683,13.7346,880800.0
2007-03-30 12:00:00,23.97,23.99,23.91,23.96,365400.0,13.7288,13.7403,13.6945,13.7231,365400.0
2007-03-30 12:10:00,23.95,23.98,23.93,23.96,225400.0,13.7174,13.7346,13.7059,13.7231,225400.0
2007-03-30 12:20:00,23.97,23.99,23.95,23.98,236400.0,13.7288,13.7403,13.7174,13.7346,236400.0
2007-03-30 12:30:00,23.98,24.03,23.97,24.0,269800.0,13.7346,13.7632,13.7288,13.746,269800.0
2007-03-30 12:40:00,24.0,24.0,23.95,23.98,168600.0,13.746,13.746,13.7174,13.7346,168600.0
2007-03-30 12:50:00,23.98,23.98,23.93,23.96,153400.0,13.7346,13.7346,13.7059,13.7231,153400.0
2007-03-30 13:00:00,23.97,24.01,23.96,24.0,111200.0,13.7288,13.7518,13.7231,13.746,111200.0
2007-03-30 13:10:00,24.0,24.0,23.98,23.99,87400.0,13.746,13.746,13.7346,13.7403,87400.0
2007-03-30 13:20:00,23.99,23.99,23.96,23.99,304600.0,13.7403,13.7403,13.7231,13.7403,304600.0
2007-03-30 13:30:00,23.99,24.01,23.98,23.99,420600.0,13.7403,13.7518,13.7346,13.7403,420600.0
2007-03-30 13:40:00,24.0,24.01,23.95,23.97,317400.0,13.746,13.7518,13.7174,13.7288,317400.0
2007-03-30 13:50:00,23.96,23.99,23.96,23.98,146600.0,13.7231,13.7403,13.7231,13.7346,146600.0
2007-03-30 14:00:00,23.98,24.02,23.98,24.0,143800.0,13.7346,13.7575,13.7346,13.746,143800.0
2007-03-30 14:10:00,24.01,24.05,24.0,24.03,291400.0,13.7518,13.7747,13.746,13.7632,291400.0
2007-03-30 14:20:00,24.03,24.06,24.03,24.05,435600.0,13.7632,13.7804,13.7632,13.7747,435600.0
2007-03-30 14:30:00,24.06,24.08,24.04,24.07,223400.0,13.7804,13.7918,13.7689,13.7861,223400.0
2007-03-30 14:40:00,24.07,24.08,24.02,24.05,382000.0,13.7861,13.7918,13.7575,13.7747,382000.0
2007-03-30 14:50:00,24.05,24.05,24.0,24.02,247600.0,13.7747,13.7747,13.746,13.7575,247600.0
2007-03-30 15:00:00,24.02,24.03,24.0,24.0,239600.0,13.7575,13.7632,13.746,13.746,239600.0
2007-03-30 15:10:00,24.0,24.02,23.99,24.02,226600.0,13.746,13.7575,13.7403,13.7575,226600.0
2007-03-30 15:20:00,24.02,24.03,24.01,24.01,281200.0,13.7575,13.7632,13.7518,13.7518,281200.0
2007-03-30 15:30:00,24.0,24.0,23.99,24.0,380600.0,13.746,13.746,13.7403,13.746,380600.0
2007-03-30 15:40:00,24.0,24.04,24.0,24.02,700400.0,13.746,13.7689,13.746,13.7575,700400.0
2007-03-30 15:50:00,24.02,24.03,23.98,24.0,1152800.0,13.7575,13.7632,13.7346,13.746,1152800.0
2007-04-02 09:30:00,24.1,24.25,24.03,24.16,1058600.0,13.8033,13.8892,13.7632,13.8377,1058600.0
2007-04-02 09:40:00,24.16,24.29,24.15,24.27,711400.0,13.8377,13.9121,13.8319,13.9007,711400.0
2007-04-02 09:50:00,24.27,24.29,24.2,24.24,578800.0,13.9007,13.9121,13.8606,13.8835,578800.0
2007-04-02 10:00:00,24.25,24.25,24.12,24.17,907400.0,13.8892,13.8892,13.8148,13.8434,907400.0
2007-04-02 10:10:00,24.17,24.18,24.13,24.14,917000.0,13.8434,13.8491,13.8205,13.8262,917000.0
2007-04-02 10:20:00,24.14,24.15,24.1,24.12,709800.0,13.8262,13.8319,13.8033,13.8148,709800.0
2007-04-02 10:30:00,24.11,24.16,24.1,24.16,705600.0,13.809,13.8377,13.8033,13.8377,705600.0
2007-04-02 10:40:00,24.16,24.2,24.13,24.17,441600.0,13.8377,13.8606,13.8205,13.8434,441600.0
2007-04-02 10:50:00,24.18,24.24,24.16,24.23,329600.0,13.8491,13.8835,13.8377,13.8778,329600.0
2007-04-02 11:00:00,24.23,24.26,24.21,24.25,355600.0,13.8778,13.8949,13.8663,13.8892,355600.0
2007-04-02 11:10:00,24.25,24.3,24.25,24.27,450400.0,13.8892,13.9179,13.8892,13.9007,450400.0
2007-04-02 11:20:00,24.27,24.3,24.25,24.29,375400.0,13.9007,13.9179,13.8892,13.9121,375400.0
2007-04-02 11:30:00,24.29,24.33,24.29,24.33,671800.0,13.9121,13.935,13.9121,13.935,671800.0
2007-04-02 11:40:00,24.32,24.32,24.25,24.26,274800.0,13.9293,13.9293,13.8892,13.8949,274800.0
2007-04-02 11:50:00,24.26,24.27,24.23,24.27,274000.0,13.8949,13.9007,13.8778,13.9007,274000.0
2007-04-02 12:00:00,24.27,24.28,24.24,24.24,209400.0,13.9007,13.9064,13.8835,13.8835,209400.0
2007-04-02 12:10:00,24.24,24.28,24.23,24.25,231600.0,13.8835,13.9064,13.8778,13.8892,231600.0
2007-04-02 12:20:00,24.25,24.3,24.25,24.29,479600.0,13.8892,13.9179,13.8892,13.9121,479600.0
2007-04-02 12:30:00,24.29,24.31,24.27,24.28,196600.0,13.9121,13.9236,13.9007,13.9064,196600.0
2007-04-02 12:40:00,24.28,24.3,24.26,24.27,369600.0,13.9064,13.9179,13.8949,13.9007,369600.0
2007-04-02 12:50:00,24.27,24.27,24.21,24.22,391800.0,13.9007,13.9007,13.8663,13.872,391800.0
2007-04-02 13:00:00,24.22,24.25,24.22,24.23,333400.0,13.872,13.8892,13.872,13.8778,333400.0
2007-04-02 13:10:00,24.23,24.23,24.18,24.18,295400.0,13.8778,13.8778,13.8491,13.8491,295400.0
2007-04-02 13:20:00,24.19,24.2,24.18,24.19,122200.0,13.8549,13.8606,13.8491,13.8549,122200.0
2007-04-02 13:30:00,24.19,24.2,24.17,24.19,245200.0,13.8549,13.8606,13.8434,13.8549,245200.0
2007-04-02 13:40:00,24.19,24.23,24.19,24.23,185600.0,13.8549,13.8778,13.8549,13.8778,185600.0
2007-04-02 13:50:00,24.23,24.25,24.22,24.24,362800.0,13.8778,13.8892,13.872,13.8835,362800.0
2007-04-02 14:00:00,24.24,24.25,24.2,24.21,426000.0,13.8835,13.8892,13.8606,13.8663,426000.0
2007-04-02 14:10:00,24.21,24.29,24.21,24.28,460600.0,13.8663,13.9121,13.8663,13.9064,460600.0
2007-04-02 14:20:00,24.27,24.33,24.27,24.29,497200.0,13.9007,13.935,13.9007,13.9121,497200.0
2007-04-02 14:30:00,24.29,24.32,24.28,24.31,300000.0,13.9121,13.9293,13.9064,13.9236,300000.0
2007-04-02 14:40:00,24.31,24.33,24.28,24.29,373600.0,13.9236,13.935,13.9064,13.9121,373600.0
2007-04-02 14:50:00,24.29,24.3,24.25,24.28,328000.0,13.9121,13.9179,13.8892,13.9064,328000.0
2007-04-02 15:00:00,24.28,24.31,24.27,24.3,688000.0,13.9064,13.9236,13.9007,13.9179,688000.0
2007-04-02 15:10:00,24.29,24.33,24.29,24.32,501800.0,13.9121,13.935,13.9121,13.9293,501800.0
2007-04-02 15:20:00,24.32,24.32,24.29,24.3,381000.0,13.9293,13.9293,13.9121,13.9179,381000.0
2007-04-02 15:30:00,24.3,24.31,24.27,24.28,375600.0,13.9179,13.9236,13.9007,13.9064,375600.0
2007-04-02 15:40:00,24.28,24.28,24.24,24.25,662400.0,13.9064,13.9064,13.8835,13.8892,662400.0
2007-04-02 15:50:00,24.25,24.27,24.24,24.25,864600.0,13.8892,13.9007,13.8835,13.8892,864600.0
2007-04-03 09:30:00,24.27,24.45,24.27,24.45,849800.0,13.9007,14.0038,13.9007,14.0038,849800.0
2007-04-03 09:40:00,24.44,24.46,24.4,24.43,466000.0,13.998,14.0095,13.9751,13.9923,466000.0
2007-04-03 09:50:00,24.43,24.46,24.38,24.45,475600.0,13.9923,14.0095,13.9637,14.0038,475600.0
2007-04-03 10:00:00,24.45,24.52,24.42,24.45,993000.0,14.0038,14.0439,13.9866,14.0038,993000.0
2007-04-03 10:10:00,24.45,24.52,24.42,24.51,681400.0,14.0038,14.0439,13.9866,14.0381,681400.0
2007-04-03 10:20:00,24.51,24.52,24.45,24.48,745800.0,14.0381,14.0439,14.0038,14.0209,745800.0
2007-04-03 10:30:00,24.47,24.49,24.43,24.46,645000.0,14.0152,14.0267,13.9923,14.0095,645000.0
2007-04-03 10:40:00,24.46,24.53,24.45,24.5,795000.0,14.0095,14.0496,14.0038,14.0324,795000.0
2007-04-03 10:50:00,24.5,24.56,24.49,24.54,742800.0,14.0324,14.0668,14.0267,14.0553,742800.0
2007-04-03 11:00:00,24.54,24.57,24.53,24.56,405200.0,14.0553,14.0725,14.0496,14.0668,405200.0
2007-04-03 11:10:00,24.56,24.58,24.5,24.5,437000.0,14.0668,14.0782,14.0324,14.0324,437000.0
2007-04-03 11:20:00,24.5,24.55,24.49,24.54,394200.0,14.0324,14.061,14.0267,14.0553,394200.0
2007-04-03 11:30:00,24.54,24.55,24.54,24.55,273000.0,14.0553,14.061,14.0553,14.061,273000.0
2007-04-03 11:40:00,24.55,24.57,24.54,24.56,256200.0,14.061,14.0725,14.0553,14.0668,256200.0
2007-04-03 11:50:00,24.55,24.57,24.53,24.55,659000.0,14.061,14.0725,14.0496,14.061,659000.0
2007-04-03 12:00:00,24.55,24.57,24.54,24.56,586600.0,14.061,14.0725,14.0553,14.0668,586600.0
2007-04-03 12:10:00,24.56,24.57,24.49,24.5,606800.0,14.0668,14.0725,14.0267,14.0324,606800.0
2007-04-03 12:20:00,24.5,24.52,24.49,24.52,209800.0,14.0324,14.0439,14.0267,14.0439,209800.0
2007-04-03 12:30:00,24.52,24.57,24.5,24.55,316800.0,14.0439,14.0725,14.0324,14.061,316800.0
2007-04-03 12:40:00,24.55,24.57,24.55,24.55,442600.0,14.061,14.0725,14.061,14.061,442600.0
2007-04-03 12:50:00,24.55,24.55,24.54,24.55,246200.0,14.061,14.061,14.0553,14.061,246200.0
2007-04-03 13:00:00,24.55,24.56,24.54,24.55,346400.0,14.061,14.0668,14.0553,14.061,346400.0
2007-04-03 13:10:00,24.55,24.55,24.53,24.54,216400.0,14.061,14.061,14.0496,14.0553,216400.0
2007-04-03 13:20:00,24.54,24.54,24.52,24.52,273600.0,14.0553,14.0553,14.0439,14.0439,273600.0
2007-04-03 13:30:00,24.52,24.52,24.48,24.49,322600.0,14.0439,14.0439,14.0209,14.0267,322600.0
2007-04-03 13:40:00,24.5,24.52,24.49,24.5,518400.0,14.0324,14.0439,14.0267,14.0324,518400.0
2007-04-03 13:50:00,24.5,24.51,24.5,24.5,220000.0,14.0324,14.0381,14.0324,14.0324,220000.0
2007-04-03 14:00:00,24.5,24.54,24.5,24.54,272200.0,14.0324,14.0553,14.0324,14.0553,272200.0
2007-04-03 14:10:00,24.54,24.55,24.51,24.54,359800.0,14.0553,14.061,14.0381,14.0553,359800.0
2007-04-03 14:20:00,24.53,24.54,24.5,24.5,481000.0,14.0496,14.0553,14.0324,14.0324,481000.0
2007-04-03 14:30:00,24.5,24.54,24.5,24.54,336000.0,14.0324,14.0553,14.0324,14.0553,336000.0
2007-04-03 14:40:00,24.54,24.54,24.52,24.52,206400.0,14.0553,14.0553,14.0439,14.0439,206400.0
2007-04-03 14:50:00,24.52,24.52,24.5,24.5,413400.0,14.0439,14.0439,14.0324,14.0324,413400.0
2007-04-03 15:00:00,24.5,24.5,24.49,24.5,284200.0,14.0324,14.0324,14.0267,14.0324,284200.0
2007-04-03 15:10:00,24.5,24.5,24.49,24.49,383400.0,14.0324,14.0324,14.0267,14.0267,383400.0
2007-04-03 15:20:00,24.49,24.5,24.48,24.5,287400.0,14.0267,14.0324,14.0209,14.0324,287400.0
2007-04-03 15:30:00,24.5,24.53,24.5,24.5,449200.0,14.0324,14.0496,14.0324,14.0324,449200.0
2007-04-03 15:40:00,24.5,24.52,24.5,24.5,627800.0,14.0324,14.0439,14.0324,14.0324,627800.0
2007-04-03 15:50:00,24.5,24.5,24.48,24.5,745600.0,14.0324,14.0324,14.0209,14.0324,745600.0
2007-04-04 09:30:00,24.5,24.59,24.47,24.57,552600.0,14.0324,14.084,14.0152,14.0725,552600.0
2007-04-04 09:40:00,24.57,24.59,24.54,24.57,259000.0,14.0725,14.084,14.0553,14.0725,259000.0
2007-04-04 09:50:00,24.57,24.6,24.56,24.57,316800.0,14.0725,14.0897,14.0668,14.0725,316800.0
2007-04-04 10:00:00,24.57,24.59,24.53,24.55,505200.0,14.0725,14.084,14.0496,14.061,505200.0
2007-04-04 10:10:00,24.55,24.59,24.55,24.58,340200.0,14.061,14.084,14.061,14.0782,340200.0
2007-04-04 10:20:00,24.58,24.6,24.56,24.6,555400.0,14.0782,14.0897,14.0668,14.0897,555400.0
2007-04-04 10:30:00,24.6,24.61,24.57,24.59,491800.0,14.0897,14.0954,14.0725,14.084,491800.0
2007-04-04 10:40:00,24.59,24.62,24.58,24.6,669000.0,14.084,14.1011,14.0782,14.0897,669000.0
2007-04-04 10:50:00,24.59,24.63,24.58,24.62,430600.0,14.084,14.1069,14.0782,14.1011,430600.0
2007-04-04 11:00:00,24.61,24.66,24.61,24.65,606400.0,14.0954,14.124,14.0954,14.1183,606400.0
2007-04-04 11:10:00,24.65,24.66,24.62,24.66,598000.0,14.1183,14.124,14.1011,14.124,598000.0
2007-04-04 11:20:00,24.66,24.71,24.66,24.7,938400.0,14.124,14.1527,14.124,14.147,938400.0
2007-04-04 11:30:00,24.7,24.71,24.68,24.68,495000.0,14.147,14.1527,14.1355,14.1355,495000.0
2007-04-04 11:40:00,24.68,24.72,24.68,24.7,563000.0,14.1355,14.1584,14.1355,14.147,563000.0
2007-04-04 11:50:00,24.7,24.73,24.69,24.71,389400.0,14.147,14.1641,14.1412,14.1527,389400.0
2007-04-04 12:00:00,24.71,24.75,24.71,24.73,694200.0,14.1527,14.1756,14.1527,14.1641,694200.0
2007-04-04 12:10:00,24.73,24.73,24.68,24.71,318800.0,14.1641,14.1641,14.1355,14.1527,318800.0
2007-04-04 12:20:00,24.71,24.72,24.69,24.69,370400.0,14.1527,14.1584,14.1412,14.1412,370400.0
2007-04-04 12:30:00,24.69,24.71,24.65,24.68,572800.0,14.1412,14.1527,14.1183,14.1355,572800.0
2007-04-04 12:40:00,24.68,24.72,24.66,24.72,479600.0,14.1355,14.1584,14.124,14.1584,479600.0
2007-04-04 12:50:00,24.72,24.74,24.71,24.74,536600.0,14.1584,14.1699,14.1527,14.1699,536600.0
2007-04-04 13:00:00,24.74,24.75,24.73,24.74,628000.0,14.1699,14.1756,14.1641,14.1699,628000.0
2007-04-04 13:10:00,24.74,24.8,24.74,24.8,1232800.0,14.1699,14.2042,14.1699,14.2042,1232800.0
2007-04-04 13:20:00,24.8,24.82,24.75,24.75,655600.0,14.2042,14.2157,14.1756,14.1756,655600.0
2007-04-04 13:30:00,24.75,24.77,24.74,24.74,203800.0,14.1756,14.187,14.1699,14.1699,203800.0
2007-04-04 13:40:00,24.74,24.75,24.7,24.72,666800.0,14.1699,14.1756,14.147,14.1584,666800.0
2007-04-04 13:50:00,24.71,24.73,24.7,24.72,321800.0,14.1527,14.1641,14.147,14.1584,321800.0
2007-04-04 14:00:00,24.72,24.73,24.68,24.7,572000.0,14.1584,14.1641,14.1355,14.147,572000.0
2007-04-04 14:10:00,24.7,24.72,24.68,24.71,495000.0,14.147,14.1584,14.1355,14.1527,495000.0
2007-04-04 14:20:00,24.71,24.72,24.7,24.7,253800.0,14.1527,14.1584,14.147,14.147,253800.0
2007-04-04 14:30:00,24.7,24.73,24.7,24.73,351800.0,14.147,14.1641,14.147,14.1641,351800.0
2007-04-04 14:40:00,24.73,24.73,24.72,24.72,268000.0,14.1641,14.1641,14.1584,14.1584,268000.0
2007-04-04 14:50:00,24.72,24.75,24.72,24.74,362200.0,14.1584,14.1756,14.1584,14.1699,362200.0
2007-04-04 15:00:00,24.74,24.74,24.68,24.7,804800.0,14.1699,14.1699,14.1355,14.147,804800.0
2007-04-04 15:10:00,24.7,24.74,24.7,24.74,476800.0,14.147,14.1699,14.147,14.1699,476800.0
2007-04-04 15:20:00,24.74,24.74,24.73,24.73,451600.0,14.1699,14.1699,14.1641,14.1641,451600.0
2007-04-04 15:30:00,24.73,24.75,24.73,24.75,573600.0,14.1641,14.1756,14.1641,14.1756,573600.0
2007-04-04 15:40:00,24.75,24.78,24.74,24.77,1225000.0,14.1756,14.1928,14.1699,14.187,1225000.0
2007-04-04 15:50:00,24.77,24.77,24.72,24.73,1229200.0,14.187,14.187,14.1584,14.1641,1229200.0
2007-04-05 09:30:00,24.67,24.74,24.66,24.73,524600.0,14.1298,14.1699,14.124,14.1641,524600.0
2007-04-05 09:40:00,24.73,24.74,24.66,24.66,400200.0,14.1641,14.1699,14.124,14.124,400200.0
2007-04-05 09:50:00,24.67,24.76,24.65,24.76,517200.0,14.1298,14.1813,14.1183,14.1813,517200.0
2007-04-05 10:00:00,24.76,24.84,24.75,24.82,531400.0,14.1813,14.2271,14.1756,14.2157,531400.0
2007-04-05 10:10:00,24.82,24.88,24.8,24.87,797400.0,14.2157,14.25,14.2042,14.2443,797400.0
2007-04-05 10:20:00,24.87,24.89,24.85,24.85,417600.0,14.2443,14.2558,14.2329,14.2329,417600.0
2007-04-05 10:30:00,24.86,24.88,24.83,24.86,489200.0,14.2386,14.25,14.2214,14.2386,489200.0
2007-04-05 10:40:00,24.86,24.87,24.83,24.85,411000.0,14.2386,14.2443,14.2214,14.2329,411000.0
2007-04-05 10:50:00,24.85,24.85,24.78,24.8,603800.0,14.2329,14.2329,14.1928,14.2042,603800.0
2007-04-05 11:00:00,24.79,24.79,24.75,24.76,367000.0,14.1985,14.1985,14.1756,14.1813,367000.0
2007-04-05 11:10:00,24.77,24.77,24.72,24.74,692600.0,14.187,14.187,14.1584,14.1699,692600.0
2007-04-05 11:20:00,24.74,24.74,24.68,24.7,619000.0,14.1699,14.1699,14.1355,14.147,619000.0
2007-04-05 11:30:00,24.7,24.74,24.7,24.7,585800.0,14.147,14.1699,14.147,14.147,585800.0
2007-04-05 11:40:00,24.7,24.73,24.7,24.71,820800.0,14.147,14.1641,14.147,14.1527,820800.0
2007-04-05 11:50:00,24.71,24.73,24.68,24.72,361600.0,14.1527,14.1641,14.1355,14.1584,361600.0
2007-04-05 12:00:00,24.72,24.77,24.72,24.75,549400.0,14.1584,14.187,14.1584,14.1756,549400.0
2007-04-05 12:10:00,24.75,24.8,24.75,24.75,420000.0,14.1756,14.2042,14.1756,14.1756,420000.0
2007-04-05 12:20:00,24.76,24.79,24.75,24.79,388400.0,14.1813,14.1985,14.1756,14.1985,388400.0
2007-04-05 12:30:00,24.79,24.8,24.78,24.78,249400.0,14.1985,14.2042,14.1928,14.1928,249400.0
2007-04-05 12:40:00,24.78,24.8,24.78,24.79,668200.0,14.1928,14.2042,14.1928,14.1985,668200.0
2007-04-05 12:50:00,24.78,24.79,24.74,24.75,236200.0,14.1928,14.1985,14.1699,14.1756,236200.0
2007-04-05 13:00:00,24.75,24.77,24.74,24.75,164400.0,14.1756,14.187,14.1699,14.1756,164400.0
2007-04-05 13:10:00,24.75,24.76,24.75,24.75,110200.0,14.1756,14.1813,14.1756,14.1756,110200.0
2007-04-05 13:20:00,24.75,24.77,24.73,24.74,195800.0,14.1756,14.187,14.1641,14.1699,195800.0
2007-04-05 13:30:00,24.74,24.75,24.71,24.72,218200.0,14.1699,14.1756,14.1527,14.1584,218200.0
2007-04-05 13:40:00,24.72,24.74,24.7,24.74,229400.0,14.1584,14.1699,14.147,14.1699,229400.0
2007-04-05 13:50:00,24.74,24.74,24.72,24.72,242000.0,14.1699,14.1699,14.1584,14.1584,242000.0
2007-04-05 14:00:00,24.72,24.74,24.7,24.71,310600.0,14.1584,14.1699,14.147,14.1527,310600.0
2007-04-05 14:10:00,24.71,24.76,24.71,24.76,250200.0,14.1527,14.1813,14.1527,14.1813,250200.0
2007-04-05 14:20:00,24.76,24.77,24.75,24.75,190800.0,14.1813,14.187,14.1756,14.1756,190800.0
2007-04-05 14:30:00,24.75,24.78,24.75,24.75,173800.0,14.1756,14.1928,14.1756,14.1756,173800.0
2007-04-05 14:40:00,24.75,24.76,24.75,24.75,271600.0,14.1756,14.1813,14.1756,14.1756,271600.0
2007-04-05 14:50:00,24.75,24.76,24.75,24.75,78000.0,14.1756,14.1813,14.1756,14.1756,78000.0
2007-04-05 15:00:00,24.75,24.75,24.75,24.75,251800.0,14.1756,14.1756,14.1756,14.1756,251800.0
2007-04-05 15:10:00,24.75,24.75,24.74,24.75,245400.0,14.1756,14.1756,14.1699,14.1756,245400.0
2007-04-05 15:20:00,24.75,24.76,24.74,24.75,261800.0,14.1756,14.1813,14.1699,14.1756,261800.0
2007-04-05 15:30:00,24.75,24.76,24.74,24.75,271600.0,14.1756,14.1813,14.1699,14.1756,271600.0
2007-04-05 15:40:00,24.75,24.76,24.74,24.75,476800.0,14.1756,14.1813,14.1699,14.1756,476800.0
2007-04-05 15:50:00,24.75,24.76,24.73,24.75,1167400.0,14.1756,14.1813,14.1641,14.1756,1167400.0
2007-04-09 09:30:00,24.8,24.88,24.72,24.83,945000.0,14.2042,14.25,14.1584,14.2214,945000.0
2007-04-09 09:40:00,24.84,24.93,24.83,24.88,790000.0,14.2271,14.2787,14.2214,14.25,790000.0
2007-04-09 09:50:00,24.88,24.91,24.85,24.88,649800.0,14.25,14.2672,14.2329,14.25,649800.0
2007-04-09 10:00:00,24.88,24.91,24.85,24.88,883000.0,14.25,14.2672,14.2329,14.25,883000.0
2007-04-09 10:10:00,24.89,24.91,24.87,24.89,457800.0,14.2558,14.2672,14.2443,14.2558,457800.0
2007-04-09 10:20:00,24.89,24.97,24.89,24.96,828400.0,14.2558,14.3016,14.2558,14.2959,828400.0
2007-04-09 10:30:00,24.96,24.97,24.95,24.96,358800.0,14.2959,14.3016,14.2901,14.2959,358800.0
2007-04-09 10:40:00,24.96,24.96,24.93,24.95,292400.0,14.2959,14.2959,14.2787,14.2901,292400.0
2007-04-09 10:50:00,24.95,24.98,24.94,24.97,364000.0,14.2901,14.3073,14.2844,14.3016,364000.0
2007-04-09 11:00:00,24.97,24.98,24.93,24.95,406000.0,14.3016,14.3073,14.2787,14.2901,406000.0
2007-04-09 11:10:00,24.94,24.95,24.9,24.91,506600.0,14.2844,14.2901,14.2615,14.2672,506600.0
2007-04-09 11:20:00,24.91,24.92,24.9,24.91,250600.0,14.2672,14.273,14.2615,14.2672,250600.0
2007-04-09 11:30:00,24.91,24.92,24.9,24.9,200600.0,14.2672,14.273,14.2615,14.2615,200600.0
2007-04-09 11:40:00,24.9,24.93,24.9,24.92,215800.0,14.2615,14.2787,14.2615,14.273,215800.0
2007-04-09 11:50:00,24.92,24.92,24.88,24.9,530800.0,14.273,14.273,14.25,14.2615,530800.0
2007-04-09 12:00:00,24.9,24.9,24.88,24.89,195800.0,14.2615,14.2615,14.25,14.2558,195800.0
2007-04-09 12:10:00,24.89,24.91,24.89,24.89,264400.0,14.2558,14.2672,14.2558,14.2558,264400.0
2007-04-09 12:20:00,24.9,24.92,24.88,24.91,143000.0,14.2615,14.273,14.25,14.2672,143000.0
2007-04-09 12:30:00,24.91,24.92,24.89,24.92,180000.0,14.2672,14.273,14.2558,14.273,180000.0
2007-04-09 12:40:00,24.92,24.93,24.9,24.93,259800.0,14.273,14.2787,14.2615,14.2787,259800.0
2007-04-09 12:50:00,24.93,24.93,24.91,24.91,272000.0,14.2787,14.2787,14.2672,14.2672,272000.0
2007-04-09 13:00:00,24.91,24.91,24.9,24.9,148600.0,14.2672,14.2672,14.2615,14.2615,148600.0
2007-04-09 13:10:00,24.9,24.91,24.89,24.89,172400.0,14.2615,14.2672,14.2558,14.2558,172400.0
2007-04-09 13:20:00,24.9,24.9,24.88,24.88,191200.0,14.2615,14.2615,14.25,14.25,191200.0
2007-04-09 13:30:00,24.88,24.9,24.88,24.88,303800.0,14.25,14.2615,14.25,14.25,303800.0
2007-04-09 13:40:00,24.88,24.89,24.87,24.88,124200.0,14.25,14.2558,14.2443,14.25,124200.0
2007-04-09 13:50:00,24.87,24.88,24.86,24.86,245600.0,14.2443,14.25,14.2386,14.2386,245600.0
2007-04-09 14:00:00,24.87,24.88,24.85,24.87,308800.0,14.2443,14.25,14.2329,14.2443,308800.0
2007-04-09 14:10:00,24.87,24.9,24.87,24.88,211600.0,14.2443,14.2615,14.2443,14.25,211600.0
2007-04-09 14:20:00,24.88,24.89,24.86,24.86,148000.0,14.25,14.2558,14.2386,14.2386,148000.0
2007-04-09 14:30:00,24.86,24.87,24.85,24.87,154800.0,14.2386,14.2443,14.2329,14.2443,154800.0
2007-04-09 14:40:00,24.86,24.88,24.85,24.88,277400.0,14.2386,14.25,14.2329,14.25,277400.0
2007-04-09 14:50:00,24.88,24.9,24.88,24.89,260800.0,14.25,14.2615,14.25,14.2558,260800.0
2007-04-09 15:00:00,24.89,24.91,24.88,24.88,279000.0,14.2558,14.2672,14.25,14.25,279000.0
2007-04-09 15:10:00,24.88,24.88,24.86,24.88,192600.0,14.25,14.25,14.2386,14.25,192600.0
2007-04-09 15:20:00,24.88,24.88,24.84,24.86,416400.0,14.25,14.25,14.2271,14.2386,416400.0
2007-04-09 15:30:00,24.85,24.86,24.83,24.85,454600.0,14.2329,14.2386,14.2214,14.2329,454600.0
2007-04-09 15:40:00,24.85,24.86,24.82,24.82,660200.0,14.2329,14.2386,14.2157,14.2157,660200.0
2007-04-09 15:50:00,24.82,24.86,24.81,24.83,705000.0,14.2157,14.2386,14.21,14.2214,705000.0
2007-04-10 09:30:00,24.89,25.0,24.83,24.99,1331800.0,14.2558,14.3188,14.2214,14.3131,1331800.0
2007-04-10 09:40:00,24.99,24.99,24.97,24.98,491600.0,14.3131,14.3131,14.3016,14.3073,491600.0
2007-04-10 09:50:00,24.98,24.99,24.97,24.99,310000.0,14.3073,14.3131,14.3016,14.3131,310000.0
2007-04-10 10:00:00,24.99,25.02,24.98,25.02,1770000.0,14.3131,14.3302,14.3073,14.3302,1770000.0
2007-04-10 10:10:00,25.01,25.05,24.99,25.03,715200.0,14.3245,14.3474,14.3131,14.336,715200.0
2007-04-10 10:20:00,25.04,25.12,25.03,25.1,1054800.0,14.3417,14.3875,14.336,14.3761,1054800.0
2007-04-10 10:30:00,25.1,25.11,25.05,25.1,1442000.0,14.3761,14.3818,14.3474,14.3761,1442000.0
2007-04-10 10:40:00,25.09,25.12,25.08,25.1,704000.0,14.3703,14.3875,14.3646,14.3761,704000.0
2007-04-10 10:50:00,25.1,25.11,25.08,25.1,1068000.0,14.3761,14.3818,14.3646,14.3761,1068000.0
2007-04-10 11:00:00,25.1,25.12,25.1,25.12,552800.0,14.3761,14.3875,14.3761,14.3875,552800.0
2007-04-10 11:10:00,25.11,25.15,25.1,25.13,645000.0,14.3818,14.4047,14.3761,14.3932,645000.0
2007-04-10 11:20:00,25.13,25.13,25.1,25.11,242400.0,14.3932,14.3932,14.3761,14.3818,242400.0
2007-04-10 11:30:00,25.11,25.11,25.1,25.11,975600.0,14.3818,14.3818,14.3761,14.3818,975600.0
2007-04-10 11:40:00,25.1,25.13,25.1,25.13,431400.0,14.3761,14.3932,14.3761,14.3932,431400.0
2007-04-10 11:50:00,25.13,25.14,25.12,25.13,406400.0,14.3932,14.399,14.3875,14.3932,406400.0
2007-04-10 12:00:00,25.13,25.15,25.13,25.13,416000.0,14.3932,14.4047,14.3932,14.3932,416000.0
2007-04-10 12:10:00,25.13,25.13,25.12,25.13,219400.0,14.3932,14.3932,14.3875,14.3932,219400.0
2007-04-10 12:20:00,25.13,25.13,25.13,25.13,85200.0,14.3932,14.3932,14.3932,14.3932,85200.0
2007-04-10 12:30:00,25.13,25.13,25.1,25.11,442800.0,14.3932,14.3932,14.3761,14.3818,442800.0
2007-04-10 12:40:00,25.11,25.11,25.1,25.11,160400.0,14.3818,14.3818,14.3761,14.3818,160400.0
2007-04-10 12:50:00,25.11,25.11,25.1,25.1,145800.0,14.3818,14.3818,14.3761,14.3761,145800.0
2007-04-10 13:00:00,25.1,25.11,25.1,25.11,238400.0,14.3761,14.3818,14.3761,14.3818,238400.0
2007-04-10 13:10:00,25.11,25.11,25.1,25.1,341000.0,14.3818,14.3818,14.3761,14.3761,341000.0
2007-04-10 13:20:00,25.1,25.11,25.07,25.07,485000.0,14.3761,14.3818,14.3589,14.3589,485000.0
2007-04-10 13:30:00,25.06,25.08,25.06,25.07,424600.0,14.3531,14.3646,14.3531,14.3589,424600.0
2007-04-10 13:40:00,25.07,25.08,25.03,25.03,235200.0,14.3589,14.3646,14.336,14.336,235200.0
2007-04-10 13:50:00,25.03,25.07,25.03,25.05,467000.0,14.336,14.3589,14.336,14.3474,467000.0
2007-04-10 14:00:00,25.05,25.07,25.05,25.05,180600.0,14.3474,14.3589,14.3474,14.3474,180600.0
2007-04-10 14:10:00,25.05,25.07,25.05,25.07,158200.0,14.3474,14.3589,14.3474,14.3589,158200.0
2007-04-10 14:20:00,25.07,25.1,25.06,25.09,522000.0,14.3589,14.3761,14.3531,14.3703,522000.0
2007-04-10 14:30:00,25.09,25.1,25.09,25.09,505000.0,14.3703,14.3761,14.3703,14.3703,505000.0
2007-04-10 14:40:00,25.09,25.16,25.09,25.12,1140000.0,14.3703,14.4104,14.3703,14.3875,1140000.0
2007-04-10 14:50:00,25.12,25.13,25.07,25.09,385400.0,14.3875,14.3932,14.3589,14.3703,385400.0
2007-04-10 15:00:00,25.09,25.1,25.08,25.1,446200.0,14.3703,14.3761,14.3646,14.3761,446200.0
2007-04-10 15:10:00,25.1,25.1,25.07,25.07,385000.0,14.3761,14.3761,14.3589,14.3589,385000.0
2007-04-10 15:20:00,25.07,25.09,25.06,25.06,263800.0,14.3589,14.3703,14.3531,14.3531,263800.0
2007-04-10 15:30:00,25.06,25.08,25.06,25.07,386400.0,14.3531,14.3646,14.3531,14.3589,386400.0
2007-04-10 15:40:00,25.07,25.07,25.03,25.03,684000.0,14.3589,14.3589,14.336,14.336,684000.0
2007-04-10 15:50:00,25.04,25.05,25.02,25.05,1255400.0,14.3417,14.3474,14.3302,14.3474,1255400.0
2007-04-11 09:30:00,25.04,25.1,25.0,25.09,743600.0,14.3417,14.3761,14.3188,14.3703,743600.0
2007-04-11 09:40:00,25.09,25.1,25.01,25.04,414600.0,14.3703,14.3761,14.3245,14.3417,414600.0
2007-04-11 09:50:00,25.05,25.07,25.0,25.02,592800.0,14.3474,14.3589,14.3188,14.3302,592800.0
2007-04-11 10:00:00,25.02,25.05,25.01,25.03,443000.0,14.3302,14.3474,14.3245,14.336,443000.0
2007-04-11 10:10:00,25.03,25.04,25.0,25.0,350800.0,14.336,14.3417,14.3188,14.3188,350800.0
2007-04-11 10:20:00,25.01,25.02,24.98,25.0,691800.0,14.3245,14.3302,14.3073,14.3188,691800.0
2007-04-11 10:30:00,25.0,25.02,24.99,25.0,391000.0,14.3188,14.3302,14.3131,14.3188,391000.0
2007-04-11 10:40:00,25.0,25.0,24.93,24.96,671400.0,14.3188,14.3188,14.2787,14.2959,671400.0
2007-04-11 10:50:00,24.95,24.97,24.93,24.96,542000.0,14.2901,14.3016,14.2787,14.2959,542000.0
2007-04-11 11:00:00,24.96,24.98,24.94,24.95,397400.0,14.2959,14.3073,14.2844,14.2901,397400.0
2007-04-11 11:10:00,24.95,25.02,24.93,24.99,476400.0,14.2901,14.3302,14.2787,14.3131,476400.0
2007-04-11 11:20:00,24.99,25.02,24.95,24.96,486600.0,14.3131,14.3302,14.2901,14.2959,486600.0
2007-04-11 11:30:00,24.95,24.97,24.9,24.93,495800.0,14.2901,14.3016,14.2615,14.2787,495800.0
2007-04-11 11:40:00,24.93,24.97,24.92,24.95,244800.0,14.2787,14.3016,14.273,14.2901,244800.0
2007-04-11 11:50:00,24.94,24.95,24.92,24.93,143800.0,14.2844,14.2901,14.273,14.2787,143800.0
2007-04-11 12:00:00,24.93,24.97,24.93,24.96,174200.0,14.2787,14.3016,14.2787,14.2959,174200.0
2007-04-11 12:10:00,24.95,24.96,24.92,24.92,265800.0,14.2901,14.2959,14.273,14.273,265800.0
2007-04-11 12:20:00,24.93,24.94,24.92,24.93,302400.0,14.2787,14.2844,14.273,14.2787,302400.0
2007-04-11 12:30:00,24.93,24.93,24.92,24.92,239400.0,14.2787,14.2787,14.273,14.273,239400.0
2007-04-11 12:40:00,24.92,24.93,24.91,24.93,243800.0,14.273,14.2787,14.2672,14.2787,243800.0
2007-04-11 12:50:00,24.93,24.93,24.91,24.91,199600.0,14.2787,14.2787,14.2672,14.2672,199600.0
2007-04-11 13:00:00,24.9,24.96,24.89,24.95,518800.0,14.2615,14.2959,14.2558,14.2901,518800.0
2007-04-11 13:10:00,24.95,24.98,24.95,24.97,537400.0,14.2901,14.3073,14.2901,14.3016,537400.0
2007-04-11 13:20:00,24.98,25.0,24.97,25.0,328800.0,14.3073,14.3188,14.3016,14.3188,328800.0
2007-04-11 13:30:00,25.0,25.03,25.0,25.02,394600.0,14.3188,14.336,14.3188,14.3302,394600.0
2007-04-11 13:40:00,25.01,25.04,24.93,25.03,881600.0,14.3245,14.3417,14.2787,14.336,881600.0
2007-04-11 13:50:00,25.03,25.03,24.98,24.98,612600.0,14.336,14.336,14.3073,14.3073,612600.0
2007-04-11 14:00:00,24.98,24.98,24.92,24.94,947400.0,14.3073,14.3073,14.273,14.2844,947400.0
2007-04-11 14:10:00,24.94,24.95,24.88,24.92,667600.0,14.2844,14.2901,14.25,14.273,667600.0
2007-04-11 14:20:00,24.92,24.93,24.9,24.91,593400.0,14.273,14.2787,14.2615,14.2672,593400.0
2007-04-11 14:30:00,24.9,24.9,24.83,24.83,1023800.0,14.2615,14.2615,14.2214,14.2214,1023800.0
2007-04-11 14:40:00,24.84,24.85,24.81,24.84,751200.0,14.2271,14.2329,14.21,14.2271,751200.0
2007-04-11 14:50:00,24.84,24.86,24.83,24.84,586800.0,14.2271,14.2386,14.2214,14.2271,586800.0
2007-04-11 15:00:00,24.85,24.85,24.81,24.83,790600.0,14.2329,14.2329,14.21,14.2214,790600.0
2007-04-11 15:10:00,24.83,24.85,24.82,24.83,405200.0,14.2214,14.2329,14.2157,14.2214,405200.0
2007-04-11 15:20:00,24.83,24.88,24.82,24.82,1180000.0,14.2214,14.25,14.2157,14.2157,1180000.0
2007-04-11 15:30:00,24.82,24.84,24.8,24.81,770600.0,14.2157,14.2271,14.2042,14.21,770600.0
2007-04-11 15:40:00,24.81,24.84,24.8,24.84,763400.0,14.21,14.2271,14.2042,14.2271,763400.0
2007-04-11 15:50:00,24.84,24.86,24.81,24.81,1394200.0,14.2271,14.2386,14.21,14.21,1394200.0
2007-04-12 09:30:00,24.83,24.98,24.77,24.78,1031000.0,14.2214,14.3073,14.187,14.1928,1031000.0
2007-04-12 09:40:00,24.78,24.83,24.71,24.77,580200.0,14.1928,14.2214,14.1527,14.187,580200.0
2007-04-12 09:50:00,24.76,24.8,24.73,24.79,644000.0,14.1813,14.2042,14.1641,14.1985,644000.0
2007-04-12 10:00:00,24.79,24.83,24.77,24.79,588200.0,14.1985,14.2214,14.187,14.1985,588200.0
2007-04-12 10:10:00,24.79,24.82,24.75,24.81,751800.0,14.1985,14.2157,14.1756,14.21,751800.0
2007-04-12 10:20:00,24.81,24.84,24.78,24.82,704600.0,14.21,14.2271,14.1928,14.2157,704600.0
2007-04-12 10:30:00,24.82,24.84,24.8,24.8,569600.0,14.2157,14.2271,14.2042,14.2042,569600.0
2007-04-12 10:40:00,24.8,24.86,24.77,24.84,546600.0,14.2042,14.2386,14.187,14.2271,546600.0
2007-04-12 10:50:00,24.84,24.86,24.8,24.85,341600.0,14.2271,14.2386,14.2042,14.2329,341600.0
2007-04-12 11:00:00,24.85,24.87,24.84,24.85,328400.0,14.2329,14.2443,14.2271,14.2329,328400.0
2007-04-12 11:10:00,24.84,24.88,24.82,24.83,302200.0,14.2271,14.25,14.2157,14.2214,302200.0
2007-04-12 11:20:00,24.83,24.83,24.79,24.81,307800.0,14.2214,14.2214,14.1985,14.21,307800.0
2007-04-12 11:30:00,24.81,24.81,24.78,24.79,301400.0,14.21,14.21,14.1928,14.1985,301400.0
2007-04-12 11:40:00,24.79,24.79,24.78,24.79,185400.0,14.1985,14.1985,14.1928,14.1985,185400.0
2007-04-12 11:50:00,24.79,24.79,24.78,24.79,100400.0,14.1985,14.1985,14.1928,14.1985,100400.0
2007-04-12 12:00:00,24.79,24.82,24.78,24.81,773800.0,14.1985,14.2157,14.1928,14.21,773800.0
2007-04-12 12:10:00,24.81,24.81,24.79,24.79,254400.0,14.21,14.21,14.1985,14.1985,254400.0
2007-04-12 12:20:00,24.79,24.8,24.78,24.8,128200.0,14.1985,14.2042,14.1928,14.2042,128200.0
2007-04-12 12:30:00,24.8,24.8,24.79,24.8,99400.0,14.2042,14.2042,14.1985,14.2042,99400.0
2007-04-12 12:40:00,24.8,24.81,24.79,24.79,157400.0,14.2042,14.21,14.1985,14.1985,157400.0
2007-04-12 12:50:00,24.79,24.81,24.79,24.8,84200.0,14.1985,14.21,14.1985,14.2042,84200.0
2007-04-12 13:00:00,24.8,24.8,24.79,24.8,202600.0,14.2042,14.2042,14.1985,14.2042,202600.0
2007-04-12 13:10:00,24.8,24.8,24.79,24.79,127200.0,14.2042,14.2042,14.1985,14.1985,127200.0
2007-04-12 13:20:00,24.79,24.8,24.78,24.8,180800.0,14.1985,14.2042,14.1928,14.2042,180800.0
2007-04-12 13:30:00,24.8,24.84,24.79,24.82,416800.0,14.2042,14.2271,14.1985,14.2157,416800.0
2007-04-12 13:40:00,24.81,24.82,24.8,24.81,524200.0,14.21,14.2157,14.2042,14.21,524200.0
2007-04-12 13:50:00,24.81,24.82,24.79,24.8,224200.0,14.21,14.2157,14.1985,14.2042,224200.0
2007-04-12 14:00:00,24.8,24.81,24.77,24.79,314000.0,14.2042,14.21,14.187,14.1985,314000.0
2007-04-12 14:10:00,24.79,24.8,24.76,24.77,305400.0,14.1985,14.2042,14.1813,14.187,305400.0
2007-04-12 14:20:00,24.77,24.78,24.75,24.75,435600.0,14.187,14.1928,14.1756,14.1756,435600.0
2007-04-12 14:30:00,24.75,24.78,24.75,24.78,148600.0,14.1756,14.1928,14.1756,14.1928,148600.0
2007-04-12 14:40:00,24.78,24.81,24.77,24.81,455000.0,14.1928,14.21,14.187,14.21,455000.0
2007-04-12 14:50:00,24.81,24.85,24.8,24.83,642400.0,14.21,14.2329,14.2042,14.2214,642400.0
2007-04-12 15:00:00,24.83,24.83,24.8,24.8,292400.0,14.2214,14.2214,14.2042,14.2042,292400.0
2007-04-12 15:10:00,24.81,24.82,24.8,24.8,318200.0,14.21,14.2157,14.2042,14.2042,318200.0
2007-04-12 15:20:00,24.8,24.83,24.8,24.83,328000.0,14.2042,14.2214,14.2042,14.2214,328000.0
2007-04-12 15:30:00,24.82,24.86,24.82,24.85,436800.0,14.2157,14.2386,14.2157,14.2329,436800.0
2007-04-12 15:40:00,24.85,24.85,24.84,24.85,398600.0,14.2329,14.2329,14.2271,14.2329,398600.0
2007-04-12 15:50:00,24.85,24.86,24.82,24.83,646800.0,14.2329,14.2386,14.2157,14.2214,646800.0
2007-04-13 09:30:00,25.15,25.15,24.81,24.82,553200.0,14.4047,14.4047,14.21,14.2157,553200.0
2007-04-13 09:40:00,24.82,24.85,24.81,24.83,403000.0,14.2157,14.2329,14.21,14.2214,403000.0
2007-04-13 09:50:00,24.83,24.93,24.82,24.87,411000.0,14.2214,14.2787,14.2157,14.2443,411000.0
2007-04-13 10:00:00,24.87,24.88,24.8,24.84,507600.0,14.2443,14.25,14.2042,14.2271,507600.0
2007-04-13 10:10:00,24.84,24.88,24.78,24.79,336400.0,14.2271,14.25,14.1928,14.1985,336400.0
2007-04-13 10:20:00,24.79,24.81,24.75,24.75,245600.0,14.1985,14.21,14.1756,14.1756,245600.0
2007-04-13 10:30:00,24.76,24.82,24.75,24.78,451800.0,14.1813,14.2157,14.1756,14.1928,451800.0
2007-04-13 10:40:00,24.78,24.81,24.77,24.79,487200.0,14.1928,14.21,14.187,14.1985,487200.0
2007-04-13 10:50:00,24.8,24.83,24.79,24.83,278200.0,14.2042,14.2214,14.1985,14.2214,278200.0
2007-04-13 11:00:00,24.83,24.88,24.81,24.86,447400.0,14.2214,14.25,14.21,14.2386,447400.0
2007-04-13 11:10:00,24.86,24.86,24.78,24.79,318800.0,14.2386,14.2386,14.1928,14.1985,318800.0
2007-04-13 11:20:00,24.8,24.82,24.78,24.81,312600.0,14.2042,14.2157,14.1928,14.21,312600.0
2007-04-13 11:30:00,24.82,24.82,24.79,24.8,281600.0,14.2157,14.2157,14.1985,14.2042,281600.0
2007-04-13 11:40:00,24.8,24.83,24.78,24.82,288600.0,14.2042,14.2214,14.1928,14.2157,288600.0
2007-04-13 11:50:00,24.83,24.84,24.76,24.78,387200.0,14.2214,14.2271,14.1813,14.1928,387200.0
2007-04-13 12:00:00,24.78,24.78,24.75,24.78,292200.0,14.1928,14.1928,14.1756,14.1928,292200.0
2007-04-13 12:10:00,24.78,24.79,24.75,24.75,166200.0,14.1928,14.1985,14.1756,14.1756,166200.0
2007-04-13 12:20:00,24.75,24.78,24.75,24.77,80000.0,14.1756,14.1928,14.1756,14.187,80000.0
2007-04-13 12:30:00,24.78,24.85,24.76,24.84,317400.0,14.1928,14.2329,14.1813,14.2271,317400.0
2007-04-13 12:40:00,24.84,24.87,24.83,24.86,392000.0,14.2271,14.2443,14.2214,14.2386,392000.0
2007-04-13 12:50:00,24.86,24.9,24.86,24.89,365200.0,14.2386,14.2615,14.2386,14.2558,365200.0
2007-04-13 13:00:00,24.88,24.92,24.88,24.92,284600.0,14.25,14.273,14.25,14.273,284600.0
2007-04-13 13:10:00,24.92,24.92,24.9,24.91,264800.0,14.273,14.273,14.2615,14.2672,264800.0
2007-04-13 13:20:00,24.92,24.92,24.9,24.91,148400.0,14.273,14.273,14.2615,14.2672,148400.0
2007-04-13 13:30:00,24.91,24.95,24.91,24.95,269400.0,14.2672,14.2901,14.2672,14.2901,269400.0
2007-04-13 13:40:00,24.95,24.95,24.93,24.93,234400.0,14.2901,14.2901,14.2787,14.2787,234400.0
2007-04-13 13:50:00,24.93,24.94,24.91,24.91,87200.0,14.2787,14.2844,14.2672,14.2672,87200.0
2007-04-13 14:00:00,24.91,24.93,24.88,24.89,470800.0,14.2672,14.2787,14.25,14.2558,470800.0
2007-04-13 14:10:00,24.88,24.92,24.88,24.91,210000.0,14.25,14.273,14.25,14.2672,210000.0
2007-04-13 14:20:00,24.91,24.91,24.89,24.9,177800.0,14.2672,14.2672,14.2558,14.2615,177800.0
2007-04-13 14:30:00,24.9,24.91,24.89,24.91,121200.0,14.2615,14.2672,14.2558,14.2672,121200.0
2007-04-13 14:40:00,24.91,24.93,24.91,24.91,272000.0,14.2672,14.2787,14.2672,14.2672,272000.0
2007-04-13 14:50:00,24.92,24.93,24.9,24.93,594200.0,14.273,14.2787,14.2615,14.2787,594200.0
2007-04-13 15:00:00,24.93,24.93,24.92,24.93,158000.0,14.2787,14.2787,14.273,14.2787,158000.0
2007-04-13 15:10:00,24.93,24.98,24.93,24.96,609800.0,14.2787,14.3073,14.2787,14.2959,609800.0
2007-04-13 15:20:00,24.96,24.98,24.93,24.94,372000.0,14.2959,14.3073,14.2787,14.2844,372000.0
2007-04-13 15:30:00,24.94,24.97,24.93,24.95,309000.0,14.2844,14.3016,14.2787,14.2901,309000.0
2007-04-13 15:40:00,24.95,24.96,24.93,24.94,447800.0,14.2901,14.2959,14.2787,14.2844,447800.0
2007-04-13 15:50:00,24.95,24.96,24.93,24.95,883600.0,14.2901,14.2959,14.2787,14.2901,883600.0
2007-04-16 09:30:00,25.0,25.06,24.97,24.98,885000.0,14.3188,14.3531,14.3016,14.3073,885000.0
2007-04-16 09:40:00,24.98,25.05,24.98,25.04,528400.0,14.3073,14.3474,14.3073,14.3417,528400.0
2007-04-16 09:50:00,25.04,25.14,25.03,25.1,913600.0,14.3417,14.399,14.336,14.3761,913600.0
2007-04-16 10:00:00,25.09,25.09,25.03,25.05,519800.0,14.3703,14.3703,14.336,14.3474,519800.0
2007-04-16 10:10:00,25.05,25.07,25.0,25.02,876200.0,14.3474,14.3589,14.3188,14.3302,876200.0
2007-04-16 10:20:00,25.02,25.03,24.98,25.0,376000.0,14.3302,14.336,14.3073,14.3188,376000.0
2007-04-16 10:30:00,25.0,25.05,25.0,25.03,319000.0,14.3188,14.3474,14.3188,14.336,319000.0
2007-04-16 10:40:00,25.03,25.11,25.03,25.1,683200.0,14.336,14.3818,14.336,14.3761,683200.0
2007-04-16 10:50:00,25.1,25.15,25.09,25.13,499600.0,14.3761,14.4047,14.3703,14.3932,499600.0
2007-04-16 11:00:00,25.13,25.13,25.08,25.13,593200.0,14.3932,14.3932,14.3646,14.3932,593200.0
2007-04-16 11:10:00,25.12,25.14,25.09,25.11,442400.0,14.3875,14.399,14.3703,14.3818,442400.0
2007-04-16 11:20:00,25.11,25.12,25.1,25.11,661000.0,14.3818,14.3875,14.3761,14.3818,661000.0
2007-04-16 11:30:00,25.11,25.16,25.11,25.13,466400.0,14.3818,14.4104,14.3818,14.3932,466400.0
2007-04-16 11:40:00,25.13,25.15,25.11,25.14,327600.0,14.3932,14.4047,14.3818,14.399,327600.0
2007-04-16 11:50:00,25.14,25.22,25.13,25.17,870400.0,14.399,14.4448,14.3932,14.4161,870400.0
2007-04-16 12:00:00,25.17,25.17,25.13,25.14,383800.0,14.4161,14.4161,14.3932,14.399,383800.0
2007-04-16 12:10:00,25.14,25.15,25.1,25.11,412800.0,14.399,14.4047,14.3761,14.3818,412800.0
2007-04-16 12:20:00,25.11,25.14,25.11,25.13,193000.0,14.3818,14.399,14.3818,14.3932,193000.0
2007-04-16 12:30:00,25.13,25.15,25.13,25.14,286600.0,14.3932,14.4047,14.3932,14.399,286600.0
2007-04-16 12:40:00,25.13,25.16,25.13,25.14,235200.0,14.3932,14.4104,14.3932,14.399,235200.0
2007-04-16 12:50:00,25.14,25.15,25.11,25.11,929600.0,14.399,14.4047,14.3818,14.3818,929600.0
2007-04-16 13:00:00,25.11,25.12,25.1,25.1,246400.0,14.3818,14.3875,14.3761,14.3761,246400.0
2007-04-16 13:10:00,25.1,25.11,25.1,25.11,94400.0,14.3761,14.3818,14.3761,14.3818,94400.0
2007-04-16 13:20:00,25.1,25.11,25.09,25.1,120000.0,14.3761,14.3818,14.3703,14.3761,120000.0
2007-04-16 13:30:00,25.1,25.13,25.08,25.12,708600.0,14.3761,14.3932,14.3646,14.3875,708600.0
2007-04-16 13:40:00,25.12,25.16,25.1,25.15,459200.0,14.3875,14.4104,14.3761,14.4047,459200.0
2007-04-16 13:50:00,25.14,25.15,25.08,25.08,443400.0,14.399,14.4047,14.3646,14.3646,443400.0
2007-04-16 14:00:00,25.08,25.1,25.06,25.07,305800.0,14.3646,14.3761,14.3531,14.3589,305800.0
2007-04-16 14:10:00,25.06,25.08,25.06,25.08,444400.0,14.3531,14.3646,14.3531,14.3646,444400.0
2007-04-16 14:20:00,25.08,25.09,25.05,25.06,304600.0,14.3646,14.3703,14.3474,14.3531,304600.0
2007-04-16 14:30:00,25.05,25.07,25.05,25.06,460200.0,14.3474,14.3589,14.3474,14.3531,460200.0
2007-04-16 14:40:00,25.06,25.07,25.05,25.06,123400.0,14.3531,14.3589,14.3474,14.3531,123400.0
2007-04-16 14:50:00,25.07,25.1,25.06,25.09,520000.0,14.3589,14.3761,14.3531,14.3703,520000.0
2007-04-16 15:00:00,25.09,25.09,25.07,25.08,356800.0,14.3703,14.3703,14.3589,14.3646,356800.0
2007-04-16 15:10:00,25.08,25.08,25.05,25.06,652400.0,14.3646,14.3646,14.3474,14.3531,652400.0
2007-04-16 15:20:00,25.06,25.09,25.05,25.09,468000.0,14.3531,14.3703,14.3474,14.3703,468000.0
2007-04-16 15:30:00,25.09,25.13,25.08,25.11,457600.0,14.3703,14.3932,14.3646,14.3818,457600.0
2007-04-16 15:40:00,25.11,25.13,25.09,25.09,644600.0,14.3818,14.3932,14.3703,14.3703,644600.0
2007-04-16 15:50:00,25.09,25.14,25.09,25.11,1110800.0,14.3703,14.399,14.3703,14.3818,1110800.0
2007-04-17 09:30:00,25.53,25.68,25.38,25.61,4633800.0,14.6223,14.7083,14.5364,14.6682,4633800.0
2007-04-17 09:40:00,25.61,25.61,25.5,25.55,1392400.0,14.6682,14.6682,14.6052,14.6338,1392400.0
2007-04-17 09:50:00,25.55,25.61,25.53,25.56,1582200.0,14.6338,14.6682,14.6223,14.6395,1582200.0
2007-04-17 10:00:00,25.57,25.64,25.53,25.62,1532400.0,14.6452,14.6853,14.6223,14.6739,1532400.0
2007-04-17 10:10:00,25.61,25.7,24.68,25.66,1620600.0,14.6682,14.7197,14.1355,14.6968,1620600.0
2007-04-17 10:20:00,25.66,25.84,25.66,25.79,2445800.0,14.6968,14.7999,14.6968,14.7713,2445800.0
2007-04-17 10:30:00,25.79,25.87,25.75,25.75,1834200.0,14.7713,14.8171,14.7483,14.7483,1834200.0
2007-04-17 10:40:00,25.75,25.83,25.72,25.82,1154400.0,14.7483,14.7942,14.7312,14.7884,1154400.0
2007-04-17 10:50:00,25.82,25.93,25.79,25.88,1165200.0,14.7884,14.8514,14.7713,14.8228,1165200.0
2007-04-17 11:00:00,25.87,25.92,25.8,25.83,1375400.0,14.8171,14.8457,14.777,14.7942,1375400.0
2007-04-17 11:10:00,25.83,25.87,25.75,25.86,1154400.0,14.7942,14.8171,14.7483,14.8113,1154400.0
2007-04-17 11:20:00,25.86,25.86,25.82,25.84,492200.0,14.8113,14.8113,14.7884,14.7999,492200.0
2007-04-17 11:30:00,25.84,25.9,25.83,25.89,504000.0,14.7999,14.8343,14.7942,14.8285,504000.0
2007-04-17 11:40:00,25.89,25.97,25.85,25.96,805800.0,14.8285,14.8743,14.8056,14.8686,805800.0
2007-04-17 11:50:00,25.96,26.0,25.93,25.94,1010200.0,14.8686,14.8915,14.8514,14.8572,1010200.0
2007-04-17 12:00:00,25.93,25.97,25.92,25.97,752000.0,14.8514,14.8743,14.8457,14.8743,752000.0
2007-04-17 12:10:00,25.97,25.98,25.95,25.97,572600.0,14.8743,14.8801,14.8629,14.8743,572600.0
2007-04-17 12:20:00,25.96,26.0,25.96,25.99,797000.0,14.8686,14.8915,14.8686,14.8858,797000.0
2007-04-17 12:30:00,25.99,26.09,25.99,26.03,1595400.0,14.8858,14.9431,14.8858,14.9087,1595400.0
2007-04-17 12:40:00,26.03,26.03,25.91,25.91,783200.0,14.9087,14.9087,14.84,14.84,783200.0
2007-04-17 12:50:00,25.91,25.96,25.89,25.91,977600.0,14.84,14.8686,14.8285,14.84,977600.0
2007-04-17 13:00:00,25.91,25.97,25.91,25.96,780400.0,14.84,14.8743,14.84,14.8686,780400.0
2007-04-17 13:10:00,25.96,25.96,25.88,25.91,900000.0,14.8686,14.8686,14.8228,14.84,900000.0
2007-04-17 13:20:00,25.91,25.91,25.84,25.86,1164400.0,14.84,14.84,14.7999,14.8113,1164400.0
2007-04-17 13:30:00,25.86,25.86,25.82,25.83,582400.0,14.8113,14.8113,14.7884,14.7942,582400.0
2007-04-17 13:40:00,25.84,25.85,25.82,25.83,492000.0,14.7999,14.8056,14.7884,14.7942,492000.0
2007-04-17 13:50:00,25.83,25.84,25.78,25.8,769000.0,14.7942,14.7999,14.7655,14.777,769000.0
2007-04-17 14:00:00,25.8,25.84,25.79,25.8,687600.0,14.777,14.7999,14.7713,14.777,687600.0
2007-04-17 14:10:00,25.8,25.86,25.77,25.85,858200.0,14.777,14.8113,14.7598,14.8056,858200.0
2007-04-17 14:20:00,25.85,25.89,25.83,25.88,1144200.0,14.8056,14.8285,14.7942,14.8228,1144200.0
2007-04-17 14:30:00,25.88,25.88,25.81,25.85,927200.0,14.8228,14.8228,14.7827,14.8056,927200.0
2007-04-17 14:40:00,25.85,25.87,25.83,25.86,746800.0,14.8056,14.8171,14.7942,14.8113,746800.0
2007-04-17 14:50:00,25.85,25.86,25.78,25.78,685800.0,14.8056,14.8113,14.7655,14.7655,685800.0
2007-04-17 15:00:00,25.78,25.81,25.78,25.79,487200.0,14.7655,14.7827,14.7655,14.7713,487200.0
2007-04-17 15:10:00,25.8,25.8,25.76,25.79,1151000.0,14.777,14.777,14.7541,14.7713,1151000.0
2007-04-17 15:20:00,25.79,25.79,25.74,25.77,1177000.0,14.7713,14.7713,14.7426,14.7598,1177000.0
2007-04-17 15:30:00,25.77,25.78,25.74,25.78,1334000.0,14.7598,14.7655,14.7426,14.7655,1334000.0
2007-04-17 15:40:00,25.78,25.82,25.76,25.82,1308000.0,14.7655,14.7884,14.7541,14.7884,1308000.0
2007-04-17 15:50:00,25.82,25.83,25.79,25.8,1643400.0,14.7884,14.7942,14.7713,14.777,1643400.0
2007-04-18 09:30:00,25.8,25.82,25.68,25.77,840600.0,14.777,14.7884,14.7083,14.7598,840600.0
2007-04-18 09:40:00,25.76,25.76,25.68,25.69,583600.0,14.7541,14.7541,14.7083,14.714,583600.0
2007-04-18 09:50:00,25.7,25.78,25.68,25.74,538000.0,14.7197,14.7655,14.7083,14.7426,538000.0
2007-04-18 10:00:00,25.74,25.76,25.7,25.75,906800.0,14.7426,14.7541,14.7197,14.7483,906800.0
2007-04-18 10:10:00,25.75,25.78,25.74,25.75,543800.0,14.7483,14.7655,14.7426,14.7483,543800.0
2007-04-18 10:20:00,25.75,25.87,25.74,25.86,875800.0,14.7483,14.8171,14.7426,14.8113,875800.0
2007-04-18 10:30:00,25.86,25.87,25.79,25.83,633800.0,14.8113,14.8171,14.7713,14.7942,633800.0
2007-04-18 10:40:00,25.83,25.85,25.78,25.79,189200.0,14.7942,14.8056,14.7655,14.7713,189200.0
2007-04-18 10:50:00,25.79,25.79,25.75,25.76,447800.0,14.7713,14.7713,14.7483,14.7541,447800.0
2007-04-18 11:00:00,25.77,25.83,25.76,25.81,345200.0,14.7598,14.7942,14.7541,14.7827,345200.0
2007-04-18 11:10:00,25.81,25.84,25.8,25.82,382800.0,14.7827,14.7999,14.777,14.7884,382800.0
2007-04-18 11:20:00,25.82,25.82,25.78,25.82,427200.0,14.7884,14.7884,14.7655,14.7884,427200.0
2007-04-18 11:30:00,25.81,25.82,25.78,25.79,635600.0,14.7827,14.7884,14.7655,14.7713,635600.0
2007-04-18 11:40:00,25.79,25.83,25.79,25.81,358200.0,14.7713,14.7942,14.7713,14.7827,358200.0
2007-04-18 11:50:00,25.81,25.82,25.77,25.8,429400.0,14.7827,14.7884,14.7598,14.777,429400.0
2007-04-18 12:00:00,25.81,25.82,25.8,25.8,375600.0,14.7827,14.7884,14.777,14.777,375600.0
2007-04-18 12:10:00,25.8,25.82,25.8,25.8,409800.0,14.777,14.7884,14.777,14.777,409800.0
2007-04-18 12:20:00,25.8,25.83,25.8,25.82,269000.0,14.777,14.7942,14.777,14.7884,269000.0
2007-04-18 12:30:00,25.82,25.83,25.8,25.82,325200.0,14.7884,14.7942,14.777,14.7884,325200.0
2007-04-18 12:40:00,25.81,25.81,25.78,25.8,396400.0,14.7827,14.7827,14.7655,14.777,396400.0
2007-04-18 12:50:00,25.8,25.82,25.78,25.8,388800.0,14.777,14.7884,14.7655,14.777,388800.0
2007-04-18 13:00:00,25.8,25.83,25.78,25.79,515800.0,14.777,14.7942,14.7655,14.7713,515800.0
2007-04-18 13:10:00,25.79,25.81,25.75,25.77,268600.0,14.7713,14.7827,14.7483,14.7598,268600.0
2007-04-18 13:20:00,25.77,25.79,25.76,25.77,278600.0,14.7598,14.7713,14.7541,14.7598,278600.0
2007-04-18 13:30:00,25.77,25.77,25.75,25.75,288800.0,14.7598,14.7598,14.7483,14.7483,288800.0
2007-04-18 13:40:00,25.75,25.78,25.74,25.77,757400.0,14.7483,14.7655,14.7426,14.7598,757400.0
2007-04-18 13:50:00,25.78,25.78,25.75,25.77,412200.0,14.7655,14.7655,14.7483,14.7598,412200.0
2007-04-18 14:00:00,25.77,25.8,25.77,25.78,392200.0,14.7598,14.777,14.7598,14.7655,392200.0
2007-04-18 14:10:00,25.77,25.77,25.75,25.75,349800.0,14.7598,14.7598,14.7483,14.7483,349800.0
2007-04-18 14:20:00,25.76,25.78,25.75,25.75,488000.0,14.7541,14.7655,14.7483,14.7483,488000.0
2007-04-18 14:30:00,25.75,25.77,25.75,25.77,264600.0,14.7483,14.7598,14.7483,14.7598,264600.0
2007-04-18 14:40:00,25.77,25.78,25.77,25.78,442600.0,14.7598,14.7655,14.7598,14.7655,442600.0
2007-04-18 14:50:00,25.78,25.8,25.77,25.78,336600.0,14.7655,14.777,14.7598,14.7655,336600.0
2007-04-18 15:00:00,25.78,25.8,25.77,25.79,764800.0,14.7655,14.777,14.7598,14.7713,764800.0
2007-04-18 15:10:00,25.8,25.8,25.78,25.8,397200.0,14.777,14.777,14.7655,14.777,397200.0
2007-04-18 15:20:00,25.8,25.86,25.8,25.85,954600.0,14.777,14.8113,14.777,14.8056,954600.0
2007-04-18 15:30:00,25.85,25.86,25.83,25.86,922200.0,14.8056,14.8113,14.7942,14.8113,922200.0
2007-04-18 15:40:00,25.86,25.86,25.81,25.81,599600.0,14.8113,14.8113,14.7827,14.7827,599600.0
2007-04-18 15:50:00,25.81,25.86,25.81,25.83,1036200.0,14.7827,14.8113,14.7827,14.7942,1036200.0
2007-04-19 09:30:00,25.68,25.83,25.66,25.7,710800.0,14.7083,14.7942,14.6968,14.7197,710800.0
2007-04-19 09:40:00,25.7,25.75,25.68,25.68,473800.0,14.7197,14.7483,14.7083,14.7083,473800.0
2007-04-19 09:50:00,25.68,25.8,25.67,25.79,729800.0,14.7083,14.777,14.7025,14.7713,729800.0
2007-04-19 10:00:00,25.79,25.82,25.75,25.78,550800.0,14.7713,14.7884,14.7483,14.7655,550800.0
2007-04-19 10:10:00,25.79,25.83,25.77,25.83,414600.0,14.7713,14.7942,14.7598,14.7942,414600.0
2007-04-19 10:20:00,25.83,25.85,25.78,25.83,717800.0,14.7942,14.8056,14.7655,14.7942,717800.0
2007-04-19 10:30:00,25.83,25.83,25.79,25.82,634000.0,14.7942,14.7942,14.7713,14.7884,634000.0
2007-04-19 10:40:00,25.82,25.84,25.82,25.82,382800.0,14.7884,14.7999,14.7884,14.7884,382800.0
2007-04-19 10:50:00,25.82,25.86,25.82,25.85,852600.0,14.7884,14.8113,14.7884,14.8056,852600.0
2007-04-19 11:00:00,25.85,25.86,25.84,25.86,413800.0,14.8056,14.8113,14.7999,14.8113,413800.0
2007-04-19 11:10:00,25.86,25.9,25.86,25.88,564400.0,14.8113,14.8343,14.8113,14.8228,564400.0
2007-04-19 11:20:00,25.88,25.9,25.87,25.89,577400.0,14.8228,14.8343,14.8171,14.8285,577400.0
2007-04-19 11:30:00,25.89,25.9,25.87,25.9,461600.0,14.8285,14.8343,14.8171,14.8343,461600.0
2007-04-19 11:40:00,25.9,25.9,25.88,25.88,226400.0,14.8343,14.8343,14.8228,14.8228,226400.0
2007-04-19 11:50:00,25.88,25.89,25.82,25.83,298200.0,14.8228,14.8285,14.7884,14.7942,298200.0
2007-04-19 12:00:00,25.83,25.84,25.81,25.83,278600.0,14.7942,14.7999,14.7827,14.7942,278600.0
2007-04-19 12:10:00,25.82,25.85,25.82,25.84,281200.0,14.7884,14.8056,14.7884,14.7999,281200.0
2007-04-19 12:20:00,25.84,25.84,25.82,25.83,465800.0,14.7999,14.7999,14.7884,14.7942,465800.0
2007-04-19 12:30:00,25.83,25.88,25.82,25.86,524800.0,14.7942,14.8228,14.7884,14.8113,524800.0
2007-04-19 12:40:00,25.87,25.89,25.86,25.88,356600.0,14.8171,14.8285,14.8113,14.8228,356600.0
2007-04-19 12:50:00,25.88,25.9,25.88,25.88,275000.0,14.8228,14.8343,14.8228,14.8228,275000.0
2007-04-19 13:00:00,25.88,25.89,25.88,25.89,102800.0,14.8228,14.8285,14.8228,14.8285,102800.0
2007-04-19 13:10:00,25.89,25.9,25.88,25.88,205600.0,14.8285,14.8343,14.8228,14.8228,205600.0
2007-04-19 13:20:00,25.89,25.9,25.88,25.9,221000.0,14.8285,14.8343,14.8228,14.8343,221000.0
2007-04-19 13:30:00,25.9,25.91,25.89,25.91,203200.0,14.8343,14.84,14.8285,14.84,203200.0
2007-04-19 13:40:00,25.91,25.92,25.9,25.91,336600.0,14.84,14.8457,14.8343,14.84,336600.0
2007-04-19 13:50:00,25.91,25.93,25.91,25.93,366400.0,14.84,14.8514,14.84,14.8514,366400.0
2007-04-19 14:00:00,25.92,25.95,25.92,25.92,465600.0,14.8457,14.8629,14.8457,14.8457,465600.0
2007-04-19 14:10:00,25.92,25.95,25.89,25.89,574000.0,14.8457,14.8629,14.8285,14.8285,574000.0
2007-04-19 14:20:00,25.89,25.89,25.86,25.89,329800.0,14.8285,14.8285,14.8113,14.8285,329800.0
2007-04-19 14:30:00,25.88,25.89,25.85,25.87,345600.0,14.8228,14.8285,14.8056,14.8171,345600.0
2007-04-19 14:40:00,25.87,25.89,25.86,25.88,313200.0,14.8171,14.8285,14.8113,14.8228,313200.0
2007-04-19 14:50:00,25.88,25.89,25.87,25.88,209600.0,14.8228,14.8285,14.8171,14.8228,209600.0
2007-04-19 15:00:00,25.88,25.9,25.87,25.89,358000.0,14.8228,14.8343,14.8171,14.8285,358000.0
2007-04-19 15:10:00,25.9,25.9,25.88,25.89,306800.0,14.8343,14.8343,14.8228,14.8285,306800.0
2007-04-19 15:20:00,25.89,25.89,25.86,25.88,325800.0,14.8285,14.8285,14.8113,14.8228,325800.0
2007-04-19 15:30:00,25.88,25.89,25.84,25.85,351600.0,14.8228,14.8285,14.7999,14.8056,351600.0
2007-04-19 15:40:00,25.85,25.89,25.84,25.89,1915400.0,14.8056,14.8285,14.7999,14.8285,1915400.0
2007-04-19 15:50:00,25.89,25.89,25.85,25.89,831200.0,14.8285,14.8285,14.8056,14.8285,831200.0
2007-04-20 09:30:00,26.03,26.05,25.81,25.9,4959600.0,14.9087,14.9202,14.7827,14.8343,4959600.0
2007-04-20 09:40:00,25.91,25.95,25.88,25.91,338400.0,14.84,14.8629,14.8228,14.84,338400.0
2007-04-20 09:50:00,25.91,25.93,25.86,25.91,533600.0,14.84,14.8514,14.8113,14.84,533600.0
2007-04-20 10:00:00,25.91,25.95,25.89,25.93,605200.0,14.84,14.8629,14.8285,14.8514,605200.0
2007-04-20 10:10:00,25.93,25.97,25.93,25.96,367000.0,14.8514,14.8743,14.8514,14.8686,367000.0
2007-04-20 10:20:00,25.96,25.96,25.91,25.95,225600.0,14.8686,14.8686,14.84,14.8629,225600.0
2007-04-20 10:30:00,25.94,25.96,25.92,25.92,360800.0,14.8572,14.8686,14.8457,14.8457,360800.0
2007-04-20 10:40:00,25.93,25.93,25.9,25.9,255600.0,14.8514,14.8514,14.8343,14.8343,255600.0
2007-04-20 10:50:00,25.9,25.9,25.86,25.88,206600.0,14.8343,14.8343,14.8113,14.8228,206600.0
2007-04-20 11:00:00,25.87,25.9,25.86,25.89,369600.0,14.8171,14.8343,14.8113,14.8285,369600.0
2007-04-20 11:10:00,25.89,25.9,25.86,25.88,425600.0,14.8285,14.8343,14.8113,14.8228,425600.0
2007-04-20 11:20:00,25.89,25.9,25.86,25.88,359400.0,14.8285,14.8343,14.8113,14.8228,359400.0
2007-04-20 11:30:00,25.88,25.89,25.88,25.88,241200.0,14.8228,14.8285,14.8228,14.8228,241200.0
2007-04-20 11:40:00,25.88,25.9,25.88,25.9,269600.0,14.8228,14.8343,14.8228,14.8343,269600.0
2007-04-20 11:50:00,25.9,25.91,25.88,25.91,188800.0,14.8343,14.84,14.8228,14.84,188800.0
2007-04-20 12:00:00,25.91,25.92,25.9,25.92,196800.0,14.84,14.8457,14.8343,14.8457,196800.0
2007-04-20 12:10:00,25.92,25.92,25.91,25.92,208000.0,14.8457,14.8457,14.84,14.8457,208000.0
2007-04-20 12:20:00,25.92,25.92,25.9,25.91,290200.0,14.8457,14.8457,14.8343,14.84,290200.0
2007-04-20 12:30:00,25.91,25.91,25.87,25.89,385600.0,14.84,14.84,14.8171,14.8285,385600.0
2007-04-20 12:40:00,25.89,25.92,25.88,25.9,281000.0,14.8285,14.8457,14.8228,14.8343,281000.0
2007-04-20 12:50:00,25.9,25.91,25.89,25.9,318800.0,14.8343,14.84,14.8285,14.8343,318800.0
2007-04-20 13:00:00,25.9,25.91,25.89,25.9,173800.0,14.8343,14.84,14.8285,14.8343,173800.0
2007-04-20 13:10:00,25.89,25.91,25.87,25.91,342800.0,14.8285,14.84,14.8171,14.84,342800.0
2007-04-20 13:20:00,25.91,25.92,25.89,25.9,135000.0,14.84,14.8457,14.8285,14.8343,135000.0
2007-04-20 13:30:00,25.9,25.9,25.89,25.89,86000.0,14.8343,14.8343,14.8285,14.8285,86000.0
2007-04-20 13:40:00,25.89,25.9,25.87,25.88,251400.0,14.8285,14.8343,14.8171,14.8228,251400.0
2007-04-20 13:50:00,25.88,25.89,25.88,25.89,71400.0,14.8228,14.8285,14.8228,14.8285,71400.0
2007-04-20 14:00:00,25.89,25.9,25.86,25.9,299200.0,14.8285,14.8343,14.8113,14.8343,299200.0
2007-04-20 14:10:00,25.9,25.93,25.89,25.92,235800.0,14.8343,14.8514,14.8285,14.8457,235800.0
2007-04-20 14:20:00,25.92,25.93,25.9,25.92,237800.0,14.8457,14.8514,14.8343,14.8457,237800.0
2007-04-20 14:30:00,25.93,25.95,25.91,25.95,400200.0,14.8514,14.8629,14.84,14.8629,400200.0
2007-04-20 14:40:00,25.95,25.98,25.95,25.97,461400.0,14.8629,14.8801,14.8629,14.8743,461400.0
2007-04-20 14:50:00,25.97,25.99,25.97,25.98,350200.0,14.8743,14.8858,14.8743,14.8801,350200.0
2007-04-20 15:00:00,25.98,25.99,25.98,25.99,331800.0,14.8801,14.8858,14.8801,14.8858,331800.0
2007-04-20 15:10:00,25.99,26.0,25.99,26.0,612400.0,14.8858,14.8915,14.8858,14.8915,612400.0
2007-04-20 15:20:00,26.0,26.01,25.99,26.0,616000.0,14.8915,14.8973,14.8858,14.8915,616000.0
2007-04-20 15:30:00,26.0,26.01,25.98,25.99,752200.0,14.8915,14.8973,14.8801,14.8858,752200.0
2007-04-20 15:40:00,26.0,26.01,25.99,26.0,719000.0,14.8915,14.8973,14.8858,14.8915,719000.0
2007-04-20 15:50:00,26.0,26.08,26.0,26.07,1490800.0,14.8915,14.9374,14.8915,14.9316,1490800.0
2007-04-23 09:30:00,25.98,26.05,25.95,25.97,698000.0,14.8801,14.9202,14.8629,14.8743,698000.0
2007-04-23 09:40:00,25.97,25.98,25.93,25.93,346800.0,14.8743,14.8801,14.8514,14.8514,346800.0
2007-04-23 09:50:00,25.94,25.98,25.93,25.95,411400.0,14.8572,14.8801,14.8514,14.8629,411400.0
2007-04-23 10:00:00,25.95,25.95,25.91,25.92,488000.0,14.8629,14.8629,14.84,14.8457,488000.0
2007-04-23 10:10:00,25.93,25.94,25.92,25.92,454200.0,14.8514,14.8572,14.8457,14.8457,454200.0
2007-04-23 10:20:00,25.92,25.93,25.92,25.92,279400.0,14.8457,14.8514,14.8457,14.8457,279400.0
2007-04-23 10:30:00,25.92,25.94,25.92,25.93,416600.0,14.8457,14.8572,14.8457,14.8514,416600.0
2007-04-23 10:40:00,25.93,25.96,25.93,25.94,336400.0,14.8514,14.8686,14.8514,14.8572,336400.0
2007-04-23 10:50:00,25.95,25.95,25.93,25.93,211200.0,14.8629,14.8629,14.8514,14.8514,211200.0
2007-04-23 11:00:00,25.93,25.95,25.89,25.89,435800.0,14.8514,14.8629,14.8285,14.8285,435800.0
2007-04-23 11:10:00,25.89,25.91,25.88,25.89,691400.0,14.8285,14.84,14.8228,14.8285,691400.0
2007-04-23 11:20:00,25.89,25.9,25.88,25.9,502800.0,14.8285,14.8343,14.8228,14.8343,502800.0
2007-04-23 11:30:00,25.9,25.91,25.88,25.88,672400.0,14.8343,14.84,14.8228,14.8228,672400.0
2007-04-23 11:40:00,25.88,25.88,25.85,25.86,311000.0,14.8228,14.8228,14.8056,14.8113,311000.0
2007-04-23 11:50:00,25.86,25.86,25.84,25.85,275400.0,14.8113,14.8113,14.7999,14.8056,275400.0
2007-04-23 12:00:00,25.84,25.85,25.82,25.84,294000.0,14.7999,14.8056,14.7884,14.7999,294000.0
2007-04-23 12:10:00,25.84,25.86,25.83,25.84,317000.0,14.7999,14.8113,14.7942,14.7999,317000.0
2007-04-23 12:20:00,25.85,25.87,25.85,25.87,175200.0,14.8056,14.8171,14.8056,14.8171,175200.0
2007-04-23 12:30:00,25.87,25.89,25.86,25.86,211000.0,14.8171,14.8285,14.8113,14.8113,211000.0
2007-04-23 12:40:00,25.86,25.88,25.85,25.86,181600.0,14.8113,14.8228,14.8056,14.8113,181600.0
2007-04-23 12:50:00,25.86,25.87,25.85,25.86,156400.0,14.8113,14.8171,14.8056,14.8113,156400.0
2007-04-23 13:00:00,25.87,25.88,25.85,25.86,112800.0,14.8171,14.8228,14.8056,14.8113,112800.0
2007-04-23 13:10:00,25.86,25.88,25.85,25.88,101400.0,14.8113,14.8228,14.8056,14.8228,101400.0
2007-04-23 13:20:00,25.88,25.89,25.86,25.87,104600.0,14.8228,14.8285,14.8113,14.8171,104600.0
2007-04-23 13:30:00,25.86,25.86,25.85,25.86,143600.0,14.8113,14.8113,14.8056,14.8113,143600.0
2007-04-23 13:40:00,25.86,25.86,25.85,25.85,108800.0,14.8113,14.8113,14.8056,14.8056,108800.0
2007-04-23 13:50:00,25.86,25.86,25.85,25.85,190400.0,14.8113,14.8113,14.8056,14.8056,190400.0
2007-04-23 14:00:00,25.86,25.86,25.81,25.82,462000.0,14.8113,14.8113,14.7827,14.7884,462000.0
2007-04-23 14:10:00,25.82,25.83,25.8,25.81,330800.0,14.7884,14.7942,14.777,14.7827,330800.0
2007-04-23 14:20:00,25.82,25.82,25.8,25.81,316200.0,14.7884,14.7884,14.777,14.7827,316200.0
2007-04-23 14:30:00,25.81,25.82,25.81,25.82,212000.0,14.7827,14.7884,14.7827,14.7884,212000.0
2007-04-23 14:40:00,25.82,25.83,25.81,25.82,189400.0,14.7884,14.7942,14.7827,14.7884,189400.0
2007-04-23 14:50:00,25.82,25.82,25.81,25.82,259600.0,14.7884,14.7884,14.7827,14.7884,259600.0
2007-04-23 15:00:00,25.82,25.83,25.81,25.82,452200.0,14.7884,14.7942,14.7827,14.7884,452200.0
2007-04-23 15:10:00,25.82,25.83,25.82,25.82,187400.0,14.7884,14.7942,14.7884,14.7884,187400.0
2007-04-23 15:20:00,25.82,25.83,25.81,25.82,250200.0,14.7884,14.7942,14.7827,14.7884,250200.0
2007-04-23 15:30:00,25.82,25.84,25.82,25.83,349800.0,14.7884,14.7999,14.7884,14.7942,349800.0
2007-04-23 15:40:00,25.83,25.84,25.81,25.83,495200.0,14.7942,14.7999,14.7827,14.7942,495200.0
2007-04-23 15:50:00,25.83,25.84,25.82,25.83,1176600.0,14.7942,14.7999,14.7884,14.7942,1176600.0
2007-04-24 09:30:00,25.99,25.99,25.75,25.8,582600.0,14.8858,14.8858,14.7483,14.777,582600.0
2007-04-24 09:40:00,25.8,25.8,25.75,25.77,396800.0,14.777,14.777,14.7483,14.7598,396800.0
2007-04-24 09:50:00,25.77,25.79,25.73,25.78,642400.0,14.7598,14.7713,14.7369,14.7655,642400.0
2007-04-24 10:00:00,25.78,25.78,25.68,25.71,612200.0,14.7655,14.7655,14.7083,14.7254,612200.0
2007-04-24 10:10:00,25.72,25.73,25.7,25.72,257400.0,14.7312,14.7369,14.7197,14.7312,257400.0
2007-04-24 10:20:00,25.73,25.73,25.69,25.72,578400.0,14.7369,14.7369,14.714,14.7312,578400.0
2007-04-24 10:30:00,25.72,25.78,25.71,25.75,359600.0,14.7312,14.7655,14.7254,14.7483,359600.0
2007-04-24 10:40:00,25.75,25.77,25.74,25.75,419800.0,14.7483,14.7598,14.7426,14.7483,419800.0
2007-04-24 10:50:00,25.75,25.76,25.72,25.74,368200.0,14.7483,14.7541,14.7312,14.7426,368200.0
2007-04-24 11:00:00,25.74,25.75,25.72,25.73,356200.0,14.7426,14.7483,14.7312,14.7369,356200.0
2007-04-24 11:10:00,25.73,25.75,25.72,25.75,413600.0,14.7369,14.7483,14.7312,14.7483,413600.0
2007-04-24 11:20:00,25.75,25.76,25.74,25.76,394600.0,14.7483,14.7541,14.7426,14.7541,394600.0
2007-04-24 11:30:00,25.77,25.88,25.75,25.76,1167800.0,14.7598,14.8228,14.7483,14.7541,1167800.0
2007-04-24 11:40:00,25.76,25.77,25.75,25.75,204600.0,14.7541,14.7598,14.7483,14.7483,204600.0
2007-04-24 11:50:00,25.75,25.77,25.74,25.75,334800.0,14.7483,14.7598,14.7426,14.7483,334800.0
2007-04-24 12:00:00,25.75,25.79,25.75,25.78,252800.0,14.7483,14.7713,14.7483,14.7655,252800.0
2007-04-24 12:10:00,25.77,25.8,25.77,25.79,185400.0,14.7598,14.777,14.7598,14.7713,185400.0
2007-04-24 12:20:00,25.79,25.8,25.78,25.79,218200.0,14.7713,14.777,14.7655,14.7713,218200.0
2007-04-24 12:30:00,25.79,25.84,25.77,25.83,377200.0,14.7713,14.7999,14.7598,14.7942,377200.0
2007-04-24 12:40:00,25.83,25.83,25.81,25.81,167400.0,14.7942,14.7942,14.7827,14.7827,167400.0
2007-04-24 12:50:00,25.81,25.83,25.8,25.82,262600.0,14.7827,14.7942,14.777,14.7884,262600.0
2007-04-24 13:00:00,25.82,25.83,25.81,25.82,156000.0,14.7884,14.7942,14.7827,14.7884,156000.0
2007-04-24 13:10:00,25.82,25.83,25.81,25.82,231400.0,14.7884,14.7942,14.7827,14.7884,231400.0
2007-04-24 13:20:00,25.82,25.83,25.81,25.82,248200.0,14.7884,14.7942,14.7827,14.7884,248200.0
2007-04-24 13:30:00,25.82,25.84,25.81,25.83,193200.0,14.7884,14.7999,14.7827,14.7942,193200.0
2007-04-24 13:40:00,25.83,25.84,25.82,25.83,254000.0,14.7942,14.7999,14.7884,14.7942,254000.0
2007-04-24 13:50:00,25.83,25.84,25.82,25.83,200800.0,14.7942,14.7999,14.7884,14.7942,200800.0
2007-04-24 14:00:00,25.83,25.88,25.83,25.87,642000.0,14.7942,14.8228,14.7942,14.8171,642000.0
2007-04-24 14:10:00,25.87,25.89,25.84,25.84,495800.0,14.8171,14.8285,14.7999,14.7999,495800.0
2007-04-24 14:20:00,25.84,25.85,25.81,25.82,319200.0,14.7999,14.8056,14.7827,14.7884,319200.0
2007-04-24 14:30:00,25.82,25.83,25.8,25.82,394200.0,14.7884,14.7942,14.777,14.7884,394200.0
2007-04-24 14:40:00,25.82,25.83,25.79,25.8,491600.0,14.7884,14.7942,14.7713,14.777,491600.0
2007-04-24 14:50:00,25.8,25.82,25.79,25.81,234600.0,14.777,14.7884,14.7713,14.7827,234600.0
2007-04-24 15:00:00,25.81,25.84,25.81,25.82,319400.0,14.7827,14.7999,14.7827,14.7884,319400.0
2007-04-24 15:10:00,25.82,25.85,25.82,25.84,262600.0,14.7884,14.8056,14.7884,14.7999,262600.0
2007-04-24 15:20:00,25.84,25.84,25.82,25.83,384200.0,14.7999,14.7999,14.7884,14.7942,384200.0
2007-04-24 15:30:00,25.83,25.85,25.83,25.83,473000.0,14.7942,14.8056,14.7942,14.7942,473000.0
2007-04-24 15:40:00,25.83,25.85,25.83,25.84,530000.0,14.7942,14.8056,14.7942,14.7999,530000.0
2007-04-24 15:50:00,25.84,25.85,25.82,25.85,679000.0,14.7999,14.8056,14.7884,14.8056,679000.0
2007-04-25 09:30:00,26.0,26.03,25.95,25.95,1215200.0,14.8915,14.9087,14.8629,14.8629,1215200.0
2007-04-25 09:40:00,25.95,25.99,25.95,25.98,384600.0,14.8629,14.8858,14.8629,14.8801,384600.0
2007-04-25 09:50:00,25.98,25.99,25.93,25.93,426800.0,14.8801,14.8858,14.8514,14.8514,426800.0
2007-04-25 10:00:00,25.93,25.94,25.86,25.86,609400.0,14.8514,14.8572,14.8113,14.8113,609400.0
2007-04-25 10:10:00,25.86,25.86,25.75,25.79,666400.0,14.8113,14.8113,14.7483,14.7713,666400.0
2007-04-25 10:20:00,25.78,25.85,25.76,25.85,352000.0,14.7655,14.8056,14.7541,14.8056,352000.0
2007-04-25 10:30:00,25.84,25.85,25.82,25.83,254000.0,14.7999,14.8056,14.7884,14.7942,254000.0
2007-04-25 10:40:00,25.83,25.85,25.82,25.84,267800.0,14.7942,14.8056,14.7884,14.7999,267800.0
2007-04-25 10:50:00,25.84,25.86,25.83,25.83,271200.0,14.7999,14.8113,14.7942,14.7942,271200.0
2007-04-25 11:00:00,25.83,25.84,25.81,25.81,301400.0,14.7942,14.7999,14.7827,14.7827,301400.0
2007-04-25 11:10:00,25.81,25.82,25.79,25.8,335400.0,14.7827,14.7884,14.7713,14.777,335400.0
2007-04-25 11:20:00,25.8,25.84,25.8,25.83,317800.0,14.777,14.7999,14.777,14.7942,317800.0
2007-04-25 11:30:00,25.84,25.84,25.81,25.81,235000.0,14.7999,14.7999,14.7827,14.7827,235000.0
2007-04-25 11:40:00,25.81,25.83,25.81,25.83,234200.0,14.7827,14.7942,14.7827,14.7942,234200.0
2007-04-25 11:50:00,25.83,25.86,25.83,25.86,256000.0,14.7942,14.8113,14.7942,14.8113,256000.0
2007-04-25 12:00:00,25.86,25.86,25.83,25.83,232600.0,14.8113,14.8113,14.7942,14.7942,232600.0
2007-04-25 12:10:00,25.83,25.85,25.83,25.85,180000.0,14.7942,14.8056,14.7942,14.8056,180000.0
2007-04-25 12:20:00,25.85,25.86,25.82,25.82,248200.0,14.8056,14.8113,14.7884,14.7884,248200.0
2007-04-25 12:30:00,25.83,25.84,25.82,25.83,217600.0,14.7942,14.7999,14.7884,14.7942,217600.0
2007-04-25 12:40:00,25.83,25.84,25.83,25.84,161800.0,14.7942,14.7999,14.7942,14.7999,161800.0
2007-04-25 12:50:00,25.83,25.84,25.83,25.84,201800.0,14.7942,14.7999,14.7942,14.7999,201800.0
2007-04-25 13:00:00,25.84,25.84,25.83,25.84,81800.0,14.7999,14.7999,14.7942,14.7999,81800.0
2007-04-25 13:10:00,25.84,25.84,25.83,25.83,169000.0,14.7999,14.7999,14.7942,14.7942,169000.0
2007-04-25 13:20:00,25.83,25.83,25.81,25.81,145600.0,14.7942,14.7942,14.7827,14.7827,145600.0
2007-04-25 13:30:00,25.81,25.82,25.79,25.79,183400.0,14.7827,14.7884,14.7713,14.7713,183400.0
2007-04-25 13:40:00,25.79,25.81,25.78,25.8,283000.0,14.7713,14.7827,14.7655,14.777,283000.0
2007-04-25 13:50:00,25.8,25.83,25.8,25.81,254400.0,14.777,14.7942,14.777,14.7827,254400.0
2007-04-25 14:00:00,25.81,25.82,25.79,25.82,335600.0,14.7827,14.7884,14.7713,14.7884,335600.0
2007-04-25 14:10:00,25.82,25.83,25.82,25.82,125400.0,14.7884,14.7942,14.7884,14.7884,125400.0
2007-04-25 14:20:00,25.82,25.83,25.82,25.82,187800.0,14.7884,14.7942,14.7884,14.7884,187800.0
2007-04-25 14:30:00,25.82,25.84,25.8,25.81,504400.0,14.7884,14.7999,14.777,14.7827,504400.0
2007-04-25 14:40:00,25.81,25.81,25.79,25.81,358000.0,14.7827,14.7827,14.7713,14.7827,358000.0
2007-04-25 14:50:00,25.8,25.84,25.8,25.83,308400.0,14.777,14.7999,14.777,14.7942,308400.0
2007-04-25 15:00:00,25.83,25.88,25.83,25.87,226000.0,14.7942,14.8228,14.7942,14.8171,226000.0
2007-04-25 15:10:00,25.87,25.88,25.85,25.86,406400.0,14.8171,14.8228,14.8056,14.8113,406400.0
2007-04-25 15:20:00,25.86,25.88,25.83,25.86,647000.0,14.8113,14.8228,14.7942,14.8113,647000.0
2007-04-25 15:30:00,25.86,25.87,25.84,25.86,339800.0,14.8113,14.8171,14.7999,14.8113,339800.0
2007-04-25 15:40:00,25.87,25.89,25.86,25.86,310600.0,14.8171,14.8285,14.8113,14.8113,310600.0
2007-04-25 15:50:00,25.86,25.9,25.85,25.87,893800.0,14.8113,14.8343,14.8056,14.8171,893800.0
2007-04-26 09:30:00,26.0,26.0,25.93,26.0,1438200.0,14.8915,14.8915,14.8514,14.8915,1438200.0
2007-04-26 09:40:00,26.0,26.04,26.0,26.03,721200.0,14.8915,14.9144,14.8915,14.9087,721200.0
2007-04-26 09:50:00,26.03,26.03,25.53,26.0,519000.0,14.9087,14.9087,14.6223,14.8915,519000.0
2007-04-26 10:00:00,26.0,26.03,25.99,26.03,384400.0,14.8915,14.9087,14.8858,14.9087,384400.0
2007-04-26 10:10:00,26.03,26.03,26.0,26.02,305200.0,14.9087,14.9087,14.8915,14.903,305200.0
2007-04-26 10:20:00,26.03,26.03,26.0,26.02,628000.0,14.9087,14.9087,14.8915,14.903,628000.0
2007-04-26 10:30:00,26.02,26.06,26.02,26.04,489200.0,14.903,14.9259,14.903,14.9144,489200.0
2007-04-26 10:40:00,26.04,26.11,26.04,26.11,602600.0,14.9144,14.9545,14.9144,14.9545,602600.0
2007-04-26 10:50:00,26.11,26.11,26.06,26.09,517800.0,14.9545,14.9545,14.9259,14.9431,517800.0
2007-04-26 11:00:00,26.09,26.09,26.04,26.04,314200.0,14.9431,14.9431,14.9144,14.9144,314200.0
2007-04-26 11:10:00,26.04,26.04,26.0,26.02,287400.0,14.9144,14.9144,14.8915,14.903,287400.0
2007-04-26 11:20:00,26.02,26.03,26.0,26.02,252000.0,14.903,14.9087,14.8915,14.903,252000.0
2007-04-26 11:30:00,26.02,26.03,26.01,26.03,221600.0,14.903,14.9087,14.8973,14.9087,221600.0
2007-04-26 11:40:00,26.03,26.03,26.01,26.02,161200.0,14.9087,14.9087,14.8973,14.903,161200.0
2007-04-26 11:50:00,26.02,26.03,26.0,26.01,281800.0,14.903,14.9087,14.8915,14.8973,281800.0
2007-04-26 12:00:00,26.02,26.03,26.0,26.01,252000.0,14.903,14.9087,14.8915,14.8973,252000.0
2007-04-26 12:10:00,26.01,26.04,26.01,26.02,309600.0,14.8973,14.9144,14.8973,14.903,309600.0
2007-04-26 12:20:00,26.03,26.04,26.01,26.03,185000.0,14.9087,14.9144,14.8973,14.9087,185000.0
2007-04-26 12:30:00,26.03,26.06,26.03,26.05,311800.0,14.9087,14.9259,14.9087,14.9202,311800.0
2007-04-26 12:40:00,26.05,26.06,26.04,26.06,155000.0,14.9202,14.9259,14.9144,14.9259,155000.0
2007-04-26 12:50:00,26.05,26.06,26.04,26.05,141400.0,14.9202,14.9259,14.9144,14.9202,141400.0
2007-04-26 13:00:00,26.05,26.06,26.04,26.04,156200.0,14.9202,14.9259,14.9144,14.9144,156200.0
2007-04-26 13:10:00,26.04,26.05,26.03,26.04,112600.0,14.9144,14.9202,14.9087,14.9144,112600.0
2007-04-26 13:20:00,26.03,26.04,26.0,26.0,200400.0,14.9087,14.9144,14.8915,14.8915,200400.0
2007-04-26 13:30:00,26.01,26.01,25.99,26.0,128600.0,14.8973,14.8973,14.8858,14.8915,128600.0
2007-04-26 13:40:00,26.0,26.0,25.95,25.97,459200.0,14.8915,14.8915,14.8629,14.8743,459200.0
2007-04-26 13:50:00,25.97,25.99,25.96,25.99,180000.0,14.8743,14.8858,14.8686,14.8858,180000.0
2007-04-26 14:00:00,25.99,26.03,25.98,26.02,431200.0,14.8858,14.9087,14.8801,14.903,431200.0
2007-04-26 14:10:00,26.02,26.03,26.02,26.03,125000.0,14.903,14.9087,14.903,14.9087,125000.0
2007-04-26 14:20:00,26.03,26.04,26.02,26.03,252600.0,14.9087,14.9144,14.903,14.9087,252600.0
2007-04-26 14:30:00,26.03,26.04,26.02,26.03,166600.0,14.9087,14.9144,14.903,14.9087,166600.0
2007-04-26 14:40:00,26.03,26.04,26.03,26.03,157800.0,14.9087,14.9144,14.9087,14.9087,157800.0
2007-04-26 14:50:00,26.03,26.03,26.0,26.0,162400.0,14.9087,14.9087,14.8915,14.8915,162400.0
2007-04-26 15:00:00,26.0,26.03,26.0,26.03,204800.0,14.8915,14.9087,14.8915,14.9087,204800.0
2007-04-26 15:10:00,26.03,26.04,26.02,26.03,500200.0,14.9087,14.9144,14.903,14.9087,500200.0
2007-04-26 15:20:00,26.03,26.05,26.03,26.04,298600.0,14.9087,14.9202,14.9087,14.9144,298600.0
2007-04-26 15:30:00,26.04,26.07,26.03,26.04,464400.0,14.9144,14.9316,14.9087,14.9144,464400.0
2007-04-26 15:40:00,26.04,26.06,26.03,26.05,599600.0,14.9144,14.9259,14.9087,14.9202,599600.0
2007-04-26 15:50:00,26.05,26.08,26.04,26.04,1230800.0,14.9202,14.9374,14.9144,14.9144,1230800.0
2007-04-27 09:30:00,25.93,25.99,25.88,25.93,726400.0,14.8514,14.8858,14.8228,14.8514,726400.0
2007-04-27 09:40:00,25.93,26.0,25.93,25.95,281800.0,14.8514,14.8915,14.8514,14.8629,281800.0
2007-04-27 09:50:00,25.96,26.0,25.95,25.98,271800.0,14.8686,14.8915,14.8629,14.8801,271800.0
2007-04-27 10:00:00,25.98,26.0,25.97,25.98,430200.0,14.8801,14.8915,14.8743,14.8801,430200.0
2007-04-27 10:10:00,25.97,25.99,25.95,25.97,337600.0,14.8743,14.8858,14.8629,14.8743,337600.0
2007-04-27 10:20:00,25.97,26.0,25.97,26.0,356000.0,14.8743,14.8915,14.8743,14.8915,356000.0
2007-04-27 10:30:00,26.0,26.0,25.96,25.97,638800.0,14.8915,14.8915,14.8686,14.8743,638800.0
2007-04-27 10:40:00,25.97,25.98,25.9,25.91,906400.0,14.8743,14.8801,14.8343,14.84,906400.0
2007-04-27 10:50:00,25.91,25.95,25.9,25.95,761200.0,14.84,14.8629,14.8343,14.8629,761200.0
2007-04-27 11:00:00,25.95,25.95,25.95,25.95,222400.0,14.8629,14.8629,14.8629,14.8629,222400.0
2007-04-27 11:10:00,25.95,25.97,25.95,25.97,352800.0,14.8629,14.8743,14.8629,14.8743,352800.0
2007-04-27 11:20:00,25.97,26.02,25.97,26.02,266200.0,14.8743,14.903,14.8743,14.903,266200.0
2007-04-27 11:30:00,26.02,26.02,25.99,26.0,230200.0,14.903,14.903,14.8858,14.8915,230200.0
2007-04-27 11:40:00,26.0,26.0,26.0,26.0,195600.0,14.8915,14.8915,14.8915,14.8915,195600.0
2007-04-27 11:50:00,26.0,26.0,26.0,26.0,197600.0,14.8915,14.8915,14.8915,14.8915,197600.0
2007-04-27 12:00:00,26.0,26.01,26.0,26.0,196000.0,14.8915,14.8973,14.8915,14.8915,196000.0
2007-04-27 12:10:00,26.01,26.01,26.0,26.0,192800.0,14.8973,14.8973,14.8915,14.8915,192800.0
2007-04-27 12:20:00,26.0,26.0,26.0,26.0,97400.0,14.8915,14.8915,14.8915,14.8915,97400.0
2007-04-27 12:30:00,26.0,26.0,26.0,26.0,107000.0,14.8915,14.8915,14.8915,14.8915,107000.0
2007-04-27 12:40:00,26.0,26.02,26.0,26.0,253000.0,14.8915,14.903,14.8915,14.8915,253000.0
2007-04-27 12:50:00,26.0,26.0,26.0,26.0,141600.0,14.8915,14.8915,14.8915,14.8915,141600.0
2007-04-27 13:00:00,26.0,26.04,26.0,26.0,371600.0,14.8915,14.9144,14.8915,14.8915,371600.0
2007-04-27 13:10:00,26.0,26.01,26.0,26.01,116200.0,14.8915,14.8973,14.8915,14.8973,116200.0
2007-04-27 13:20:00,26.0,26.03,26.0,26.02,192000.0,14.8915,14.9087,14.8915,14.903,192000.0
2007-04-27 13:30:00,26.02,26.04,26.0,26.0,215600.0,14.903,14.9144,14.8915,14.8915,215600.0
2007-04-27 13:40:00,26.0,26.02,26.0,26.0,196400.0,14.8915,14.903,14.8915,14.8915,196400.0
2007-04-27 13:50:00,26.0,26.02,26.0,26.0,203800.0,14.8915,14.903,14.8915,14.8915,203800.0
2007-04-27 14:00:00,26.0,26.03,26.0,26.0,336600.0,14.8915,14.9087,14.8915,14.8915,336600.0
2007-04-27 14:10:00,26.0,26.04,26.0,26.03,275600.0,14.8915,14.9144,14.8915,14.9087,275600.0
2007-04-27 14:20:00,26.03,26.06,26.03,26.05,334600.0,14.9087,14.9259,14.9087,14.9202,334600.0
2007-04-27 14:30:00,26.05,26.06,26.05,26.05,141600.0,14.9202,14.9259,14.9202,14.9202,141600.0
2007-04-27 14:40:00,26.06,26.06,26.02,26.03,341000.0,14.9259,14.9259,14.903,14.9087,341000.0
2007-04-27 14:50:00,26.02,26.05,26.02,26.03,670000.0,14.903,14.9202,14.903,14.9087,670000.0
2007-04-27 15:00:00,26.03,26.03,26.0,26.0,588600.0,14.9087,14.9087,14.8915,14.8915,588600.0
2007-04-27 15:10:00,26.0,26.0,25.99,26.0,291600.0,14.8915,14.8915,14.8858,14.8915,291600.0
2007-04-27 15:20:00,26.0,26.01,26.0,26.0,148600.0,14.8915,14.8973,14.8915,14.8915,148600.0
2007-04-27 15:30:00,26.0,26.0,26.0,26.0,155400.0,14.8915,14.8915,14.8915,14.8915,155400.0
2007-04-27 15:40:00,26.0,26.03,25.99,26.03,786000.0,14.8915,14.9087,14.8858,14.9087,786000.0
2007-04-27 15:50:00,26.03,26.06,26.02,26.04,869600.0,14.9087,14.9259,14.903,14.9144,869600.0
2007-04-30 09:30:00,25.96,26.03,25.93,26.02,1954600.0,14.8686,14.9087,14.8514,14.903,1954600.0
2007-04-30 09:40:00,26.01,26.06,26.0,26.03,324400.0,14.8973,14.9259,14.8915,14.9087,324400.0
2007-04-30 09:50:00,26.03,26.1,26.03,26.05,296800.0,14.9087,14.9488,14.9087,14.9202,296800.0
2007-04-30 10:00:00,26.05,26.1,26.05,26.07,269000.0,14.9202,14.9488,14.9202,14.9316,269000.0
2007-04-30 10:10:00,26.07,26.12,26.07,26.11,296600.0,14.9316,14.9603,14.9316,14.9545,296600.0
2007-04-30 10:20:00,26.11,26.15,26.11,26.14,320000.0,14.9545,14.9774,14.9545,14.9717,320000.0
2007-04-30 10:30:00,26.14,26.17,26.13,26.15,359000.0,14.9717,14.9889,14.966,14.9774,359000.0
2007-04-30 10:40:00,26.15,26.15,26.1,26.11,329200.0,14.9774,14.9774,14.9488,14.9545,329200.0
2007-04-30 10:50:00,26.11,26.15,26.11,26.14,212800.0,14.9545,14.9774,14.9545,14.9717,212800.0
2007-04-30 11:00:00,26.14,26.14,26.1,26.11,265800.0,14.9717,14.9717,14.9488,14.9545,265800.0
2007-04-30 11:10:00,26.11,26.14,26.1,26.14,297600.0,14.9545,14.9717,14.9488,14.9717,297600.0
2007-04-30 11:20:00,26.14,26.15,26.13,26.14,286000.0,14.9717,14.9774,14.966,14.9717,286000.0
2007-04-30 11:30:00,26.15,26.16,26.14,26.15,328800.0,14.9774,14.9832,14.9717,14.9774,328800.0
2007-04-30 11:40:00,26.15,26.16,26.13,26.14,276400.0,14.9774,14.9832,14.966,14.9717,276400.0
2007-04-30 11:50:00,26.14,26.14,26.11,26.11,203000.0,14.9717,14.9717,14.9545,14.9545,203000.0
2007-04-30 12:00:00,26.12,26.14,26.11,26.13,158600.0,14.9603,14.9717,14.9545,14.966,158600.0
2007-04-30 12:10:00,26.13,26.15,26.13,26.13,334400.0,14.966,14.9774,14.966,14.966,334400.0
2007-04-30 12:20:00,26.14,26.14,26.12,26.14,155600.0,14.9717,14.9717,14.9603,14.9717,155600.0
2007-04-30 12:30:00,26.13,26.16,26.13,26.14,195400.0,14.966,14.9832,14.966,14.9717,195400.0
2007-04-30 12:40:00,26.14,26.14,26.11,26.12,180600.0,14.9717,14.9717,14.9545,14.9603,180600.0
2007-04-30 12:50:00,26.12,26.13,26.12,26.12,148200.0,14.9603,14.966,14.9603,14.9603,148200.0
2007-04-30 13:00:00,26.11,26.13,26.11,26.11,303200.0,14.9545,14.966,14.9545,14.9545,303200.0
2007-04-30 13:10:00,26.11,26.13,26.1,26.13,194600.0,14.9545,14.966,14.9488,14.966,194600.0
2007-04-30 13:20:00,26.13,26.13,26.11,26.12,189400.0,14.966,14.966,14.9545,14.9603,189400.0
2007-04-30 13:30:00,26.11,26.15,26.11,26.15,286000.0,14.9545,14.9774,14.9545,14.9774,286000.0
2007-04-30 13:40:00,26.15,26.16,26.14,26.16,382400.0,14.9774,14.9832,14.9717,14.9832,382400.0
2007-04-30 13:50:00,26.16,26.17,26.15,26.17,476600.0,14.9832,14.9889,14.9774,14.9889,476600.0
2007-04-30 14:00:00,26.16,26.17,26.15,26.16,377000.0,14.9832,14.9889,14.9774,14.9832,377000.0
2007-04-30 14:10:00,26.16,26.17,26.16,26.17,188400.0,14.9832,14.9889,14.9832,14.9889,188400.0
2007-04-30 14:20:00,26.16,26.17,26.15,26.16,297000.0,14.9832,14.9889,14.9774,14.9832,297000.0
2007-04-30 14:30:00,26.16,26.18,26.15,26.16,418400.0,14.9832,14.9946,14.9774,14.9832,418400.0
2007-04-30 14:40:00,26.16,26.18,26.15,26.17,504800.0,14.9832,14.9946,14.9774,14.9889,504800.0
2007-04-30 14:50:00,26.16,26.17,26.15,26.16,384200.0,14.9832,14.9889,14.9774,14.9832,384200.0
2007-04-30 15:00:00,26.16,26.17,26.15,26.16,278000.0,14.9832,14.9889,14.9774,14.9832,278000.0
2007-04-30 15:10:00,26.16,26.17,26.14,26.15,665000.0,14.9832,14.9889,14.9717,14.9774,665000.0
2007-04-30 15:20:00,26.14,26.17,26.14,26.16,1141000.0,14.9717,14.9889,14.9717,14.9832,1141000.0
2007-04-30 15:30:00,26.16,26.17,26.12,26.14,1284400.0,14.9832,14.9889,14.9603,14.9717,1284400.0
2007-04-30 15:40:00,26.14,26.15,26.11,26.15,3432800.0,14.9717,14.9774,14.9545,14.9774,3432800.0
2007-04-30 15:50:00,26.15,26.15,26.1,26.1,1895200.0,14.9774,14.9774,14.9488,14.9488,1895200.0
2007-05-01 09:30:00,26.1,26.13,26.09,26.11,679400.0,14.9488,14.966,14.9431,14.9545,679400.0
2007-05-01 09:40:00,26.1,26.13,26.07,26.09,399400.0,14.9488,14.966,14.9316,14.9431,399400.0
2007-05-01 09:50:00,26.1,26.15,26.09,26.15,715400.0,14.9488,14.9774,14.9431,14.9774,715400.0
2007-05-01 10:00:00,26.14,26.2,26.1,26.19,720400.0,14.9717,15.0061,14.9488,15.0004,720400.0
2007-05-01 10:10:00,26.19,26.23,26.17,26.21,333600.0,15.0004,15.0233,14.9889,15.0118,333600.0
2007-05-01 10:20:00,26.21,26.21,26.13,26.16,455200.0,15.0118,15.0118,14.966,14.9832,455200.0
2007-05-01 10:30:00,26.17,26.18,26.15,26.17,285200.0,14.9889,14.9946,14.9774,14.9889,285200.0
2007-05-01 10:40:00,26.17,26.18,26.14,26.16,458400.0,14.9889,14.9946,14.9717,14.9832,458400.0
2007-05-01 10:50:00,26.16,26.21,26.16,26.19,251000.0,14.9832,15.0118,14.9832,15.0004,251000.0
2007-05-01 11:00:00,26.19,26.21,26.17,26.2,339800.0,15.0004,15.0118,14.9889,15.0061,339800.0
2007-05-01 11:10:00,26.2,26.22,26.18,26.22,374800.0,15.0061,15.0175,14.9946,15.0175,374800.0
2007-05-01 11:20:00,26.22,26.24,26.21,26.23,415200.0,15.0175,15.029,15.0118,15.0233,415200.0
2007-05-01 11:30:00,26.23,26.26,26.23,26.25,474200.0,15.0233,15.0404,15.0233,15.0347,474200.0
2007-05-01 11:40:00,26.25,26.26,26.2,26.21,604200.0,15.0347,15.0404,15.0061,15.0118,604200.0
2007-05-01 11:50:00,26.22,26.25,26.2,26.25,464000.0,15.0175,15.0347,15.0061,15.0347,464000.0
2007-05-01 12:00:00,26.25,26.29,26.25,26.28,1104800.0,15.0347,15.0576,15.0347,15.0519,1104800.0
2007-05-01 12:10:00,26.28,26.29,26.27,26.27,348000.0,15.0519,15.0576,15.0462,15.0462,348000.0
2007-05-01 12:20:00,26.27,26.27,26.25,26.25,289000.0,15.0462,15.0462,15.0347,15.0347,289000.0
2007-05-01 12:30:00,26.25,26.25,26.24,26.24,209000.0,15.0347,15.0347,15.029,15.029,209000.0
2007-05-01 12:40:00,26.24,26.24,26.22,26.24,971000.0,15.029,15.029,15.0175,15.029,971000.0
2007-05-01 12:50:00,26.24,26.26,26.23,26.24,298800.0,15.029,15.0404,15.0233,15.029,298800.0
2007-05-01 13:00:00,26.24,26.25,26.23,26.24,522200.0,15.029,15.0347,15.0233,15.029,522200.0
2007-05-01 13:10:00,26.25,26.25,26.22,26.22,407200.0,15.0347,15.0347,15.0175,15.0175,407200.0
2007-05-01 13:20:00,26.22,26.22,26.18,26.19,283200.0,15.0175,15.0175,14.9946,15.0004,283200.0
2007-05-01 13:30:00,26.19,26.21,26.17,26.2,482000.0,15.0004,15.0118,14.9889,15.0061,482000.0
2007-05-01 13:40:00,26.2,26.23,26.19,26.21,404200.0,15.0061,15.0233,15.0004,15.0118,404200.0
2007-05-01 13:50:00,26.2,26.21,26.19,26.2,432000.0,15.0061,15.0118,15.0004,15.0061,432000.0
2007-05-01 14:00:00,26.2,26.22,26.19,26.2,289600.0,15.0061,15.0175,15.0004,15.0061,289600.0
2007-05-01 14:10:00,26.21,26.23,26.2,26.23,364600.0,15.0118,15.0233,15.0061,15.0233,364600.0
2007-05-01 14:20:00,26.24,26.27,26.21,26.22,546000.0,15.029,15.0462,15.0118,15.0175,546000.0
2007-05-01 14:30:00,26.22,26.25,26.21,26.23,677000.0,15.0175,15.0347,15.0118,15.0233,677000.0
2007-05-01 14:40:00,26.23,26.25,26.22,26.23,365600.0,15.0233,15.0347,15.0175,15.0233,365600.0
2007-05-01 14:50:00,26.23,26.23,26.21,26.21,695800.0,15.0233,15.0233,15.0118,15.0118,695800.0
2007-05-01 15:00:00,26.21,26.23,26.21,26.23,549600.0,15.0118,15.0233,15.0118,15.0233,549600.0
2007-05-01 15:10:00,26.23,26.25,26.23,26.25,494400.0,15.0233,15.0347,15.0233,15.0347,494400.0
2007-05-01 15:20:00,26.25,26.28,26.24,26.25,590200.0,15.0347,15.0519,15.029,15.0347,590200.0
2007-05-01 15:30:00,26.25,26.25,26.24,26.25,473000.0,15.0347,15.0347,15.029,15.0347,473000.0
2007-05-01 15:40:00,26.25,26.3,26.25,26.29,696200.0,15.0347,15.0634,15.0347,15.0576,696200.0
2007-05-01 15:50:00,26.29,26.32,26.25,26.31,1384600.0,15.0576,15.0748,15.0347,15.0691,1384600.0
2007-05-02 09:30:00,26.3,26.37,26.25,26.35,916000.0,15.0634,15.1034,15.0347,15.092,916000.0
2007-05-02 09:40:00,26.35,26.37,26.33,26.34,840600.0,15.092,15.1034,15.0805,15.0863,840600.0
2007-05-02 09:50:00,26.34,26.38,26.32,26.37,663200.0,15.0863,15.1092,15.0748,15.1034,663200.0
2007-05-02 10:00:00,26.38,26.4,26.37,26.4,504800.0,15.1092,15.1206,15.1034,15.1206,504800.0
2007-05-02 10:10:00,26.4,26.44,26.38,26.43,579400.0,15.1206,15.1435,15.1092,15.1378,579400.0
2007-05-02 10:20:00,26.43,26.46,26.42,26.46,473600.0,15.1378,15.155,15.1321,15.155,473600.0
2007-05-02 10:30:00,26.46,26.47,26.43,26.46,550400.0,15.155,15.1607,15.1378,15.155,550400.0
2007-05-02 10:40:00,26.47,26.47,26.44,26.45,370000.0,15.1607,15.1607,15.1435,15.1493,370000.0
2007-05-02 10:50:00,26.45,26.45,26.41,26.42,241400.0,15.1493,15.1493,15.1264,15.1321,241400.0
2007-05-02 11:00:00,26.42,26.42,26.36,26.36,244400.0,15.1321,15.1321,15.0977,15.0977,244400.0
2007-05-02 11:10:00,26.36,26.4,26.36,26.4,492200.0,15.0977,15.1206,15.0977,15.1206,492200.0
2007-05-02 11:20:00,26.4,26.41,26.37,26.38,270200.0,15.1206,15.1264,15.1034,15.1092,270200.0
2007-05-02 11:30:00,26.39,26.4,26.37,26.38,668200.0,15.1149,15.1206,15.1034,15.1092,668200.0
2007-05-02 11:40:00,26.38,26.4,26.38,26.4,277800.0,15.1092,15.1206,15.1092,15.1206,277800.0
2007-05-02 11:50:00,26.4,26.4,26.38,26.38,194200.0,15.1206,15.1206,15.1092,15.1092,194200.0
2007-05-02 12:00:00,26.38,26.39,26.36,26.39,426200.0,15.1092,15.1149,15.0977,15.1149,426200.0
2007-05-02 12:10:00,26.38,26.39,26.38,26.39,178400.0,15.1092,15.1149,15.1092,15.1149,178400.0
2007-05-02 12:20:00,26.39,26.4,26.37,26.38,187800.0,15.1149,15.1206,15.1034,15.1092,187800.0
2007-05-02 12:30:00,26.38,26.39,26.37,26.38,244200.0,15.1092,15.1149,15.1034,15.1092,244200.0
2007-05-02 12:40:00,26.37,26.4,26.36,26.4,365000.0,15.1034,15.1206,15.0977,15.1206,365000.0
2007-05-02 12:50:00,26.4,26.4,26.37,26.38,234200.0,15.1206,15.1206,15.1034,15.1092,234200.0
2007-05-02 13:00:00,26.38,26.38,26.37,26.38,227400.0,15.1092,15.1092,15.1034,15.1092,227400.0
2007-05-02 13:10:00,26.38,26.39,26.38,26.38,185200.0,15.1092,15.1149,15.1092,15.1092,185200.0
2007-05-02 13:20:00,26.38,26.39,26.38,26.38,192600.0,15.1092,15.1149,15.1092,15.1092,192600.0
2007-05-02 13:30:00,26.38,26.39,26.38,26.39,140200.0,15.1092,15.1149,15.1092,15.1149,140200.0
2007-05-02 13:40:00,26.39,26.42,26.39,26.4,285400.0,15.1149,15.1321,15.1149,15.1206,285400.0
2007-05-02 13:50:00,26.39,26.42,26.39,26.42,247800.0,15.1149,15.1321,15.1149,15.1321,247800.0
2007-05-02 14:00:00,26.41,26.42,26.4,26.41,205400.0,15.1264,15.1321,15.1206,15.1264,205400.0
2007-05-02 14:10:00,26.41,26.43,26.41,26.42,242000.0,15.1264,15.1378,15.1264,15.1321,242000.0
2007-05-02 14:20:00,26.42,26.43,26.42,26.43,421400.0,15.1321,15.1378,15.1321,15.1378,421400.0
2007-05-02 14:30:00,26.43,26.43,26.38,26.39,305400.0,15.1378,15.1378,15.1092,15.1149,305400.0
2007-05-02 14:40:00,26.39,26.4,26.38,26.39,134400.0,15.1149,15.1206,15.1092,15.1149,134400.0
2007-05-02 14:50:00,26.39,26.39,26.36,26.37,292400.0,15.1149,15.1149,15.0977,15.1034,292400.0
2007-05-02 15:00:00,26.37,26.38,26.36,26.38,403800.0,15.1034,15.1092,15.0977,15.1092,403800.0
2007-05-02 15:10:00,26.38,26.38,26.36,26.37,645200.0,15.1092,15.1092,15.0977,15.1034,645200.0
2007-05-02 15:20:00,26.37,26.38,26.36,26.38,884400.0,15.1034,15.1092,15.0977,15.1092,884400.0
2007-05-02 15:30:00,26.37,26.38,26.37,26.38,401800.0,15.1034,15.1092,15.1034,15.1092,401800.0
2007-05-02 15:40:00,26.38,26.38,26.36,26.36,929800.0,15.1092,15.1092,15.0977,15.0977,929800.0
2007-05-02 15:50:00,26.37,26.38,26.36,26.36,1524600.0,15.1034,15.1092,15.0977,15.0977,1524600.0
2007-05-03 09:30:00,26.4,26.43,26.3,26.41,874200.0,15.1206,15.1378,15.0634,15.1264,874200.0
2007-05-03 09:40:00,26.41,26.43,26.39,26.41,513000.0,15.1264,15.1378,15.1149,15.1264,513000.0
2007-05-03 09:50:00,26.41,26.44,26.39,26.44,659000.0,15.1264,15.1435,15.1149,15.1435,659000.0
2007-05-03 10:00:00,26.44,26.46,26.4,26.44,535000.0,15.1435,15.155,15.1206,15.1435,535000.0
2007-05-03 10:10:00,26.43,26.44,26.39,26.42,519800.0,15.1378,15.1435,15.1149,15.1321,519800.0
2007-05-03 10:20:00,26.42,26.45,26.41,26.44,492400.0,15.1321,15.1493,15.1264,15.1435,492400.0
2007-05-03 10:30:00,26.45,26.45,26.41,26.41,657400.0,15.1493,15.1493,15.1264,15.1264,657400.0
2007-05-03 10:40:00,26.42,26.43,26.41,26.42,388400.0,15.1321,15.1378,15.1264,15.1321,388400.0
2007-05-03 10:50:00,26.42,26.44,26.41,26.44,339600.0,15.1321,15.1435,15.1264,15.1435,339600.0
2007-05-03 11:00:00,26.44,26.44,26.43,26.43,214200.0,15.1435,15.1435,15.1378,15.1378,214200.0
2007-05-03 11:10:00,26.44,26.47,26.43,26.45,213400.0,15.1435,15.1607,15.1378,15.1493,213400.0
2007-05-03 11:20:00,26.45,26.5,26.44,26.49,651400.0,15.1493,15.1779,15.1435,15.1722,651400.0
2007-05-03 11:30:00,26.48,26.49,26.48,26.48,448800.0,15.1665,15.1722,15.1665,15.1665,448800.0
2007-05-03 11:40:00,26.48,26.49,26.48,26.49,156800.0,15.1665,15.1722,15.1665,15.1722,156800.0
2007-05-03 11:50:00,26.49,26.5,26.48,26.5,351800.0,15.1722,15.1779,15.1665,15.1779,351800.0
2007-05-03 12:00:00,26.5,26.5,26.48,26.5,1400800.0,15.1779,15.1779,15.1665,15.1779,1400800.0
2007-05-03 12:10:00,26.49,26.5,26.49,26.49,599200.0,15.1722,15.1779,15.1722,15.1722,599200.0
2007-05-03 12:20:00,26.49,26.49,26.48,26.49,424000.0,15.1722,15.1722,15.1665,15.1722,424000.0
2007-05-03 12:30:00,26.49,26.49,26.48,26.48,391400.0,15.1722,15.1722,15.1665,15.1665,391400.0
2007-05-03 12:40:00,26.49,26.49,26.44,26.44,495400.0,15.1722,15.1722,15.1435,15.1435,495400.0
2007-05-03 12:50:00,26.44,26.46,26.42,26.43,405000.0,15.1435,15.155,15.1321,15.1378,405000.0
2007-05-03 13:00:00,26.43,26.44,26.42,26.43,131400.0,15.1378,15.1435,15.1321,15.1378,131400.0
2007-05-03 13:10:00,26.43,26.43,26.42,26.42,212000.0,15.1378,15.1378,15.1321,15.1321,212000.0
2007-05-03 13:20:00,26.42,26.43,26.39,26.4,279600.0,15.1321,15.1378,15.1149,15.1206,279600.0
2007-05-03 13:30:00,26.4,26.41,26.4,26.4,123800.0,15.1206,15.1264,15.1206,15.1206,123800.0
2007-05-03 13:40:00,26.4,26.42,26.38,26.42,541800.0,15.1206,15.1321,15.1092,15.1321,541800.0
2007-05-03 13:50:00,26.42,26.43,26.4,26.42,233200.0,15.1321,15.1378,15.1206,15.1321,233200.0
2007-05-03 14:00:00,26.42,26.43,26.42,26.42,161400.0,15.1321,15.1378,15.1321,15.1321,161400.0
2007-05-03 14:10:00,26.42,26.44,26.42,26.44,207200.0,15.1321,15.1435,15.1321,15.1435,207200.0
2007-05-03 14:20:00,26.45,26.45,26.4,26.42,220400.0,15.1493,15.1493,15.1206,15.1321,220400.0
2007-05-03 14:30:00,26.42,26.42,26.4,26.4,250600.0,15.1321,15.1321,15.1206,15.1206,250600.0
2007-05-03 14:40:00,26.41,26.43,26.4,26.43,165800.0,15.1264,15.1378,15.1206,15.1378,165800.0
2007-05-03 14:50:00,26.42,26.43,26.41,26.43,167600.0,15.1321,15.1378,15.1264,15.1378,167600.0
2007-05-03 15:00:00,26.42,26.44,26.42,26.43,254800.0,15.1321,15.1435,15.1321,15.1378,254800.0
2007-05-03 15:10:00,26.43,26.44,26.42,26.43,157600.0,15.1378,15.1435,15.1321,15.1378,157600.0
2007-05-03 15:20:00,26.44,26.45,26.43,26.45,174200.0,15.1435,15.1493,15.1378,15.1493,174200.0
2007-05-03 15:30:00,26.45,26.46,26.43,26.44,408000.0,15.1493,15.155,15.1378,15.1435,408000.0
2007-05-03 15:40:00,26.43,26.46,26.43,26.43,411800.0,15.1378,15.155,15.1378,15.1378,411800.0
2007-05-03 15:50:00,26.44,26.48,26.43,26.46,756800.0,15.1435,15.1665,15.1378,15.155,756800.0
2007-05-04 09:30:00,26.5,26.54,26.48,26.49,997000.0,15.1779,15.2008,15.1665,15.1722,997000.0
2007-05-04 09:40:00,26.49,26.55,26.49,26.52,513200.0,15.1722,15.2065,15.1722,15.1894,513200.0
2007-05-04 09:50:00,26.52,26.56,26.52,26.56,790000.0,15.1894,15.2123,15.1894,15.2123,790000.0
2007-05-04 10:00:00,26.56,26.57,26.54,26.55,1187600.0,15.2123,15.218,15.2008,15.2065,1187600.0
2007-05-04 10:10:00,26.55,26.6,26.55,26.6,837000.0,15.2065,15.2352,15.2065,15.2352,837000.0
2007-05-04 10:20:00,26.6,26.64,26.59,26.61,571800.0,15.2352,15.2581,15.2295,15.2409,571800.0
2007-05-04 10:30:00,26.61,26.63,26.6,26.61,696400.0,15.2409,15.2524,15.2352,15.2409,696400.0
2007-05-04 10:40:00,26.62,26.64,26.61,26.62,279200.0,15.2466,15.2581,15.2409,15.2466,279200.0
2007-05-04 10:50:00,26.62,26.63,26.6,26.61,638400.0,15.2466,15.2524,15.2352,15.2409,638400.0
2007-05-04 11:00:00,26.61,26.63,26.61,26.61,403200.0,15.2409,15.2524,15.2409,15.2409,403200.0
2007-05-04 11:10:00,26.61,26.62,26.6,26.62,232800.0,15.2409,15.2466,15.2352,15.2466,232800.0
2007-05-04 11:20:00,26.61,26.62,26.59,26.61,1330400.0,15.2409,15.2466,15.2295,15.2409,1330400.0
2007-05-04 11:30:00,26.61,26.62,26.59,26.61,596200.0,15.2409,15.2466,15.2295,15.2409,596200.0
2007-05-04 11:40:00,26.61,26.62,26.61,26.61,133400.0,15.2409,15.2466,15.2409,15.2409,133400.0
2007-05-04 11:50:00,26.61,26.61,26.61,26.61,102800.0,15.2409,15.2409,15.2409,15.2409,102800.0
2007-05-04 12:00:00,26.61,26.63,26.61,26.63,512200.0,15.2409,15.2524,15.2409,15.2524,512200.0
2007-05-04 12:10:00,26.63,26.63,26.6,26.6,275200.0,15.2524,15.2524,15.2352,15.2352,275200.0
2007-05-04 12:20:00,26.6,26.6,26.57,26.58,355800.0,15.2352,15.2352,15.218,15.2237,355800.0
2007-05-04 12:30:00,26.58,26.58,26.55,26.57,380600.0,15.2237,15.2237,15.2065,15.218,380600.0
2007-05-04 12:40:00,26.58,26.59,26.57,26.59,179400.0,15.2237,15.2295,15.218,15.2295,179400.0
2007-05-04 12:50:00,26.59,26.6,26.58,26.59,143400.0,15.2295,15.2352,15.2237,15.2295,143400.0
2007-05-04 13:00:00,26.58,26.59,26.57,26.57,124000.0,15.2237,15.2295,15.218,15.218,124000.0
2007-05-04 13:10:00,26.57,26.61,26.57,26.59,197800.0,15.218,15.2409,15.218,15.2295,197800.0
2007-05-04 13:20:00,26.59,26.61,26.58,26.58,129400.0,15.2295,15.2409,15.2237,15.2237,129400.0
2007-05-04 13:30:00,26.59,26.6,26.58,26.59,121600.0,15.2295,15.2352,15.2237,15.2295,121600.0
2007-05-04 13:40:00,26.59,26.61,26.59,26.59,130200.0,15.2295,15.2409,15.2295,15.2295,130200.0
2007-05-04 13:50:00,26.59,26.61,26.57,26.61,379600.0,15.2295,15.2409,15.218,15.2409,379600.0
2007-05-04 14:00:00,26.61,26.61,26.59,26.6,225800.0,15.2409,15.2409,15.2295,15.2352,225800.0
2007-05-04 14:10:00,26.6,26.61,26.58,26.61,428000.0,15.2352,15.2409,15.2237,15.2409,428000.0
2007-05-04 14:20:00,26.61,26.63,26.61,26.63,379000.0,15.2409,15.2524,15.2409,15.2524,379000.0
2007-05-04 14:30:00,26.63,26.64,26.61,26.62,538400.0,15.2524,15.2581,15.2409,15.2466,538400.0
2007-05-04 14:40:00,26.62,26.63,26.61,26.63,244800.0,15.2466,15.2524,15.2409,15.2524,244800.0
2007-05-04 14:50:00,26.62,26.66,26.62,26.65,505600.0,15.2466,15.2695,15.2466,15.2638,505600.0
2007-05-04 15:00:00,26.65,26.66,26.65,26.66,425200.0,15.2638,15.2695,15.2638,15.2695,425200.0
2007-05-04 15:10:00,26.65,26.65,26.62,26.62,436400.0,15.2638,15.2638,15.2466,15.2466,436400.0
2007-05-04 15:20:00,26.62,26.64,26.61,26.63,384000.0,15.2466,15.2581,15.2409,15.2524,384000.0
2007-05-04 15:30:00,26.63,26.63,26.61,26.61,466800.0,15.2524,15.2524,15.2409,15.2409,466800.0
2007-05-04 15:40:00,26.61,26.63,26.6,26.63,1086800.0,15.2409,15.2524,15.2352,15.2524,1086800.0
2007-05-04 15:50:00,26.62,26.63,26.6,26.63,397600.0,15.2466,15.2524,15.2352,15.2524,397600.0
2007-05-07 09:30:00,26.61,26.68,26.58,26.61,646600.0,15.2409,15.281,15.2237,15.2409,646600.0
2007-05-07 09:40:00,26.61,26.68,26.61,26.68,175200.0,15.2409,15.281,15.2409,15.281,175200.0
2007-05-07 09:50:00,26.68,26.7,26.66,26.68,308600.0,15.281,15.2925,15.2695,15.281,308600.0
2007-05-07 10:00:00,26.69,26.71,26.66,26.68,421200.0,15.2867,15.2982,15.2695,15.281,421200.0
2007-05-07 10:10:00,26.68,26.71,26.68,26.71,349800.0,15.281,15.2982,15.281,15.2982,349800.0
2007-05-07 10:20:00,26.71,26.72,26.68,26.7,251000.0,15.2982,15.3039,15.281,15.2925,251000.0
2007-05-07 10:30:00,26.7,26.74,26.69,26.73,640400.0,15.2925,15.3154,15.2867,15.3096,640400.0
2007-05-07 10:40:00,26.74,26.76,26.73,26.75,561400.0,15.3154,15.3268,15.3096,15.3211,561400.0
2007-05-07 10:50:00,26.75,26.78,26.75,26.76,692600.0,15.3211,15.3383,15.3211,15.3268,692600.0
2007-05-07 11:00:00,26.76,26.78,26.7,26.78,664600.0,15.3268,15.3383,15.2925,15.3383,664600.0
2007-05-07 11:10:00,26.78,26.78,26.75,26.75,387800.0,15.3383,15.3383,15.3211,15.3211,387800.0
2007-05-07 11:20:00,26.75,26.78,26.75,26.77,365200.0,15.3211,15.3383,15.3211,15.3325,365200.0
2007-05-07 11:30:00,26.77,26.78,26.75,26.75,257000.0,15.3325,15.3383,15.3211,15.3211,257000.0
2007-05-07 11:40:00,26.75,26.77,26.75,26.75,188000.0,15.3211,15.3325,15.3211,15.3211,188000.0
2007-05-07 11:50:00,26.75,26.76,26.75,26.75,242800.0,15.3211,15.3268,15.3211,15.3211,242800.0
2007-05-07 12:00:00,26.75,26.78,26.75,26.77,194000.0,15.3211,15.3383,15.3211,15.3325,194000.0
2007-05-07 12:10:00,26.77,26.78,26.76,26.78,229200.0,15.3325,15.3383,15.3268,15.3383,229200.0
2007-05-07 12:20:00,26.77,26.78,26.75,26.76,249800.0,15.3325,15.3383,15.3211,15.3268,249800.0
2007-05-07 12:30:00,26.75,26.76,26.75,26.75,158400.0,15.3211,15.3268,15.3211,15.3211,158400.0
2007-05-07 12:40:00,26.75,26.77,26.75,26.77,232000.0,15.3211,15.3325,15.3211,15.3325,232000.0
2007-05-07 12:50:00,26.77,26.78,26.76,26.78,139600.0,15.3325,15.3383,15.3268,15.3383,139600.0
2007-05-07 13:00:00,26.78,26.78,26.75,26.75,149600.0,15.3383,15.3383,15.3211,15.3211,149600.0
2007-05-07 13:10:00,26.75,26.77,26.75,26.77,142400.0,15.3211,15.3325,15.3211,15.3325,142400.0
2007-05-07 13:20:00,26.77,26.78,26.75,26.77,235000.0,15.3325,15.3383,15.3211,15.3325,235000.0
2007-05-07 13:30:00,26.77,26.77,26.74,26.74,219600.0,15.3325,15.3325,15.3154,15.3154,219600.0
2007-05-07 13:40:00,26.74,26.75,26.74,26.75,147200.0,15.3154,15.3211,15.3154,15.3211,147200.0
2007-05-07 13:50:00,26.75,26.75,26.72,26.73,183400.0,15.3211,15.3211,15.3039,15.3096,183400.0
2007-05-07 14:00:00,26.72,26.73,26.7,26.72,168200.0,15.3039,15.3096,15.2925,15.3039,168200.0
2007-05-07 14:10:00,26.72,26.74,26.71,26.74,161000.0,15.3039,15.3154,15.2982,15.3154,161000.0
2007-05-07 14:20:00,26.74,26.76,26.74,26.74,260400.0,15.3154,15.3268,15.3154,15.3154,260400.0
2007-05-07 14:30:00,26.74,26.75,26.72,26.74,371200.0,15.3154,15.3211,15.3039,15.3154,371200.0
2007-05-07 14:40:00,26.75,26.77,26.74,26.77,396200.0,15.3211,15.3325,15.3154,15.3325,396200.0
2007-05-07 14:50:00,26.76,26.79,26.76,26.78,330400.0,15.3268,15.344,15.3268,15.3383,330400.0
2007-05-07 15:00:00,26.78,26.8,26.77,26.79,711000.0,15.3383,15.3497,15.3325,15.344,711000.0
2007-05-07 15:10:00,26.79,26.81,26.79,26.81,528600.0,15.344,15.3555,15.344,15.3555,528600.0
2007-05-07 15:20:00,26.8,26.81,26.79,26.8,561400.0,15.3497,15.3555,15.344,15.3497,561400.0
2007-05-07 15:30:00,26.79,26.8,26.78,26.79,454600.0,15.344,15.3497,15.3383,15.344,454600.0
2007-05-07 15:40:00,26.78,26.81,26.78,26.81,471000.0,15.3383,15.3555,15.3383,15.3555,471000.0
2007-05-07 15:50:00,26.8,26.83,26.8,26.81,896000.0,15.3497,15.3669,15.3497,15.3555,896000.0
2007-05-08 09:30:00,26.68,26.75,26.67,26.73,837400.0,15.281,15.3211,15.2753,15.3096,837400.0
2007-05-08 09:40:00,26.73,26.75,26.73,26.75,286600.0,15.3096,15.3211,15.3096,15.3211,286600.0
2007-05-08 09:50:00,26.74,26.75,26.72,26.74,246600.0,15.3154,15.3211,15.3039,15.3154,246600.0
2007-05-08 10:00:00,26.74,26.75,26.73,26.75,302200.0,15.3154,15.3211,15.3096,15.3211,302200.0
2007-05-08 10:10:00,26.75,26.76,26.7,26.7,745800.0,15.3211,15.3268,15.2925,15.2925,745800.0
2007-05-08 10:20:00,26.7,26.71,26.68,26.7,472400.0,15.2925,15.2982,15.281,15.2925,472400.0
2007-05-08 10:30:00,26.7,26.71,26.64,26.65,549600.0,15.2925,15.2982,15.2581,15.2638,549600.0
2007-05-08 10:40:00,26.65,26.65,26.46,26.56,1359600.0,15.2638,15.2638,15.155,15.2123,1359600.0
2007-05-08 10:50:00,26.56,26.56,26.51,26.55,442200.0,15.2123,15.2123,15.1836,15.2065,442200.0
2007-05-08 11:00:00,26.55,26.56,26.53,26.53,240800.0,15.2065,15.2123,15.1951,15.1951,240800.0
2007-05-08 11:10:00,26.53,26.54,26.49,26.5,534000.0,15.1951,15.2008,15.1722,15.1779,534000.0
2007-05-08 11:20:00,26.5,26.55,26.5,26.54,319800.0,15.1779,15.2065,15.1779,15.2008,319800.0
2007-05-08 11:30:00,26.54,26.55,26.5,26.5,374000.0,15.2008,15.2065,15.1779,15.1779,374000.0
2007-05-08 11:40:00,26.5,26.52,26.5,26.51,195800.0,15.1779,15.1894,15.1779,15.1836,195800.0
2007-05-08 11:50:00,26.51,26.53,26.5,26.5,206200.0,15.1836,15.1951,15.1779,15.1779,206200.0
2007-05-08 12:00:00,26.5,26.52,26.5,26.5,239000.0,15.1779,15.1894,15.1779,15.1779,239000.0
2007-05-08 12:10:00,26.5,26.51,26.5,26.5,193800.0,15.1779,15.1836,15.1779,15.1779,193800.0
2007-05-08 12:20:00,26.5,26.5,26.49,26.5,145600.0,15.1779,15.1779,15.1722,15.1779,145600.0
2007-05-08 12:30:00,26.5,26.52,26.5,26.5,198200.0,15.1779,15.1894,15.1779,15.1779,198200.0
2007-05-08 12:40:00,26.51,26.55,26.5,26.55,219000.0,15.1836,15.2065,15.1779,15.2065,219000.0
2007-05-08 12:50:00,26.55,26.56,26.53,26.53,189600.0,15.2065,15.2123,15.1951,15.1951,189600.0
2007-05-08 13:00:00,26.53,26.55,26.53,26.55,126400.0,15.1951,15.2065,15.1951,15.2065,126400.0
2007-05-08 13:10:00,26.55,26.55,26.52,26.53,190000.0,15.2065,15.2065,15.1894,15.1951,190000.0
2007-05-08 13:20:00,26.53,26.53,26.52,26.52,151400.0,15.1951,15.1951,15.1894,15.1894,151400.0
2007-05-08 13:30:00,26.53,26.54,26.52,26.53,166200.0,15.1951,15.2008,15.1894,15.1951,166200.0
2007-05-08 13:40:00,26.54,26.56,26.53,26.56,200600.0,15.2008,15.2123,15.1951,15.2123,200600.0
2007-05-08 13:50:00,26.56,26.56,26.53,26.53,250000.0,15.2123,15.2123,15.1951,15.1951,250000.0
2007-05-08 14:00:00,26.53,26.54,26.53,26.53,153000.0,15.1951,15.2008,15.1951,15.1951,153000.0
2007-05-08 14:10:00,26.53,26.54,26.51,26.52,185400.0,15.1951,15.2008,15.1836,15.1894,185400.0
2007-05-08 14:20:00,26.52,26.53,26.51,26.51,184400.0,15.1894,15.1951,15.1836,15.1836,184400.0
2007-05-08 14:30:00,26.51,26.53,26.5,26.51,304600.0,15.1836,15.1951,15.1779,15.1836,304600.0
2007-05-08 14:40:00,26.52,26.54,26.5,26.52,230600.0,15.1894,15.2008,15.1779,15.1894,230600.0
2007-05-08 14:50:00,26.52,26.52,26.48,26.48,387400.0,15.1894,15.1894,15.1665,15.1665,387400.0
2007-05-08 15:00:00,26.48,26.51,26.48,26.5,387400.0,15.1665,15.1836,15.1665,15.1779,387400.0
2007-05-08 15:10:00,26.5,26.52,26.5,26.52,439200.0,15.1779,15.1894,15.1779,15.1894,439200.0
2007-05-08 15:20:00,26.52,26.55,26.51,26.54,430000.0,15.1894,15.2065,15.1836,15.2008,430000.0
2007-05-08 15:30:00,26.54,26.56,26.54,26.55,400800.0,15.2008,15.2123,15.2008,15.2065,400800.0
2007-05-08 15:40:00,26.55,26.56,26.53,26.53,576200.0,15.2065,15.2123,15.1951,15.1951,576200.0
2007-05-08 15:50:00,26.53,26.55,26.51,26.55,711400.0,15.1951,15.2065,15.1836,15.2065,711400.0
2007-05-09 09:30:00,26.55,26.55,26.48,26.5,478200.0,15.2065,15.2065,15.1665,15.1779,478200.0
2007-05-09 09:40:00,26.5,26.52,26.48,26.5,351400.0,15.1779,15.1894,15.1665,15.1779,351400.0
2007-05-09 09:50:00,26.5,26.52,26.5,26.5,153200.0,15.1779,15.1894,15.1779,15.1779,153200.0
2007-05-09 10:00:00,26.5,26.51,26.5,26.5,140600.0,15.1779,15.1836,15.1779,15.1779,140600.0
2007-05-09 10:10:00,26.5,26.53,26.5,26.5,225200.0,15.1779,15.1951,15.1779,15.1779,225200.0
2007-05-09 10:20:00,26.5,26.57,26.49,26.57,255400.0,15.1779,15.218,15.1722,15.218,255400.0
2007-05-09 10:30:00,26.57,26.7,26.56,26.56,656400.0,15.218,15.2925,15.2123,15.2123,656400.0
2007-05-09 10:40:00,26.56,26.57,26.52,26.54,157400.0,15.2123,15.218,15.1894,15.2008,157400.0
2007-05-09 10:50:00,26.54,26.55,26.5,26.51,80000.0,15.2008,15.2065,15.1779,15.1836,80000.0
2007-05-09 11:00:00,26.52,26.55,26.5,26.54,177000.0,15.1894,15.2065,15.1779,15.2008,177000.0
2007-05-09 11:10:00,26.54,26.6,26.54,26.59,275600.0,15.2008,15.2352,15.2008,15.2295,275600.0
2007-05-09 11:20:00,26.58,26.59,26.53,26.56,230800.0,15.2237,15.2295,15.1951,15.2123,230800.0
2007-05-09 11:30:00,26.56,26.57,26.54,26.54,139400.0,15.2123,15.218,15.2008,15.2008,139400.0
2007-05-09 11:40:00,26.54,26.56,26.53,26.56,213400.0,15.2008,15.2123,15.1951,15.2123,213400.0
2007-05-09 11:50:00,26.56,26.56,26.5,26.5,178400.0,15.2123,15.2123,15.1779,15.1779,178400.0
2007-05-09 12:00:00,26.51,26.54,26.5,26.53,202600.0,15.1836,15.2008,15.1779,15.1951,202600.0
2007-05-09 12:10:00,26.53,26.54,26.49,26.5,170800.0,15.1951,15.2008,15.1722,15.1779,170800.0
2007-05-09 12:20:00,26.5,26.5,26.48,26.5,146600.0,15.1779,15.1779,15.1665,15.1779,146600.0
2007-05-09 12:30:00,26.5,26.53,26.49,26.53,134400.0,15.1779,15.1951,15.1722,15.1951,134400.0
2007-05-09 12:40:00,26.53,26.58,26.53,26.56,444000.0,15.1951,15.2237,15.1951,15.2123,444000.0
2007-05-09 12:50:00,26.56,26.57,26.53,26.55,181400.0,15.2123,15.218,15.1951,15.2065,181400.0
2007-05-09 13:00:00,26.55,26.57,26.54,26.56,241800.0,15.2065,15.218,15.2008,15.2123,241800.0
2007-05-09 13:10:00,26.56,26.57,26.54,26.55,123400.0,15.2123,15.218,15.2008,15.2065,123400.0
2007-05-09 13:20:00,26.55,26.56,26.54,26.55,89000.0,15.2065,15.2123,15.2008,15.2065,89000.0
2007-05-09 13:30:00,26.55,26.55,26.52,26.52,101600.0,15.2065,15.2065,15.1894,15.1894,101600.0
2007-05-09 13:40:00,26.52,26.54,26.5,26.5,190200.0,15.1894,15.2008,15.1779,15.1779,190200.0
2007-05-09 13:50:00,26.5,26.51,26.48,26.5,229600.0,15.1779,15.1836,15.1665,15.1779,229600.0
2007-05-09 14:00:00,26.5,26.51,26.49,26.5,302200.0,15.1779,15.1836,15.1722,15.1779,302200.0
2007-05-09 14:10:00,26.5,26.52,26.43,26.5,603800.0,15.1779,15.1894,15.1378,15.1779,603800.0
2007-05-09 14:20:00,26.5,26.61,26.48,26.5,898800.0,15.1779,15.2409,15.1665,15.1779,898800.0
2007-05-09 14:30:00,26.5,26.52,26.47,26.5,255800.0,15.1779,15.1894,15.1607,15.1779,255800.0
2007-05-09 14:40:00,26.5,26.59,26.49,26.57,331400.0,15.1779,15.2295,15.1722,15.218,331400.0
2007-05-09 14:50:00,26.57,26.58,26.54,26.55,365800.0,15.218,15.2237,15.2008,15.2065,365800.0
2007-05-09 15:00:00,26.54,26.55,26.51,26.51,230800.0,15.2008,15.2065,15.1836,15.1836,230800.0
2007-05-09 15:10:00,26.51,26.53,26.49,26.5,355600.0,15.1836,15.1951,15.1722,15.1779,355600.0
2007-05-09 15:20:00,26.5,26.57,26.49,26.57,310600.0,15.1779,15.218,15.1722,15.218,310600.0
2007-05-09 15:30:00,26.56,26.58,26.55,26.56,286600.0,15.2123,15.2237,15.2065,15.2123,286600.0
2007-05-09 15:40:00,26.57,26.58,26.55,26.56,279400.0,15.218,15.2237,15.2065,15.2123,279400.0
2007-05-09 15:50:00,26.56,26.56,26.54,26.55,250400.0,15.2123,15.2123,15.2008,15.2065,250400.0
2007-05-10 09:30:00,26.48,26.52,26.4,26.43,383800.0,15.1665,15.1894,15.1206,15.1378,383800.0
2007-05-10 09:40:00,26.43,26.43,26.37,26.38,344800.0,15.1378,15.1378,15.1034,15.1092,344800.0
2007-05-10 09:50:00,26.38,26.43,26.36,26.4,479000.0,15.1092,15.1378,15.0977,15.1206,479000.0
2007-05-10 10:00:00,26.41,26.41,26.38,26.4,341000.0,15.1264,15.1264,15.1092,15.1206,341000.0
2007-05-10 10:10:00,26.4,26.41,26.38,26.39,363400.0,15.1206,15.1264,15.1092,15.1149,363400.0
2007-05-10 10:20:00,26.39,26.4,26.38,26.38,249000.0,15.1149,15.1206,15.1092,15.1092,249000.0
2007-05-10 10:30:00,26.38,26.39,26.38,26.39,143000.0,15.1092,15.1149,15.1092,15.1149,143000.0
2007-05-10 10:40:00,26.38,26.46,26.38,26.45,399000.0,15.1092,15.155,15.1092,15.1493,399000.0
2007-05-10 10:50:00,26.45,26.46,26.43,26.45,145000.0,15.1493,15.155,15.1378,15.1493,145000.0
2007-05-10 11:00:00,26.45,26.45,26.4,26.4,263000.0,15.1493,15.1493,15.1206,15.1206,263000.0
2007-05-10 11:10:00,26.4,26.41,26.36,26.38,448000.0,15.1206,15.1264,15.0977,15.1092,448000.0
2007-05-10 11:20:00,26.38,26.39,26.36,26.38,268400.0,15.1092,15.1149,15.0977,15.1092,268400.0
2007-05-10 11:30:00,26.38,26.38,26.36,26.38,187000.0,15.1092,15.1092,15.0977,15.1092,187000.0
2007-05-10 11:40:00,26.38,26.39,26.36,26.36,171600.0,15.1092,15.1149,15.0977,15.0977,171600.0
2007-05-10 11:50:00,26.36,26.36,26.28,26.29,447600.0,15.0977,15.0977,15.0519,15.0576,447600.0
2007-05-10 12:00:00,26.29,26.32,26.27,26.32,403200.0,15.0576,15.0748,15.0462,15.0748,403200.0
2007-05-10 12:10:00,26.31,26.32,26.27,26.27,244400.0,15.0691,15.0748,15.0462,15.0462,244400.0
2007-05-10 12:20:00,26.28,26.3,26.27,26.28,258800.0,15.0519,15.0634,15.0462,15.0519,258800.0
2007-05-10 12:30:00,26.28,26.3,26.28,26.29,195200.0,15.0519,15.0634,15.0519,15.0576,195200.0
2007-05-10 12:40:00,26.29,26.33,26.29,26.32,205000.0,15.0576,15.0805,15.0576,15.0748,205000.0
2007-05-10 12:50:00,26.31,26.34,26.31,26.33,258600.0,15.0691,15.0863,15.0691,15.0805,258600.0
2007-05-10 13:00:00,26.33,26.33,26.3,26.31,255400.0,15.0805,15.0805,15.0634,15.0691,255400.0
2007-05-10 13:10:00,26.31,26.33,26.29,26.33,289000.0,15.0691,15.0805,15.0576,15.0805,289000.0
2007-05-10 13:20:00,26.33,26.33,26.31,26.33,140000.0,15.0805,15.0805,15.0691,15.0805,140000.0
2007-05-10 13:30:00,26.32,26.32,26.24,26.32,996800.0,15.0748,15.0748,15.029,15.0748,996800.0
2007-05-10 13:40:00,26.32,26.32,26.3,26.31,151000.0,15.0748,15.0748,15.0634,15.0691,151000.0
2007-05-10 13:50:00,26.31,26.33,26.3,26.3,199600.0,15.0691,15.0805,15.0634,15.0634,199600.0
2007-05-10 14:00:00,26.3,26.33,26.3,26.32,277600.0,15.0634,15.0805,15.0634,15.0748,277600.0
2007-05-10 14:10:00,26.31,26.32,26.31,26.31,160600.0,15.0691,15.0748,15.0691,15.0691,160600.0
2007-05-10 14:20:00,26.31,26.34,26.31,26.33,255200.0,15.0691,15.0863,15.0691,15.0805,255200.0
2007-05-10 14:30:00,26.33,26.34,26.3,26.31,254200.0,15.0805,15.0863,15.0634,15.0691,254200.0
2007-05-10 14:40:00,26.31,26.35,26.31,26.35,294800.0,15.0691,15.092,15.0691,15.092,294800.0
2007-05-10 14:50:00,26.34,26.34,26.32,26.33,224200.0,15.0863,15.0863,15.0748,15.0805,224200.0
2007-05-10 15:00:00,26.33,26.33,26.31,26.33,265200.0,15.0805,15.0805,15.0691,15.0805,265200.0
2007-05-10 15:10:00,26.33,26.38,26.33,26.36,311800.0,15.0805,15.1092,15.0805,15.0977,311800.0
2007-05-10 15:20:00,26.36,26.37,26.31,26.31,413000.0,15.0977,15.1034,15.0691,15.0691,413000.0
2007-05-10 15:30:00,26.31,26.31,26.25,26.25,535400.0,15.0691,15.0691,15.0347,15.0347,535400.0
2007-05-10 15:40:00,26.25,26.29,26.22,26.28,1201800.0,15.0347,15.0576,15.0175,15.0519,1201800.0
2007-05-10 15:50:00,26.28,26.31,26.23,26.26,1427000.0,15.0519,15.0691,15.0233,15.0404,1427000.0
2007-05-11 09:30:00,26.23,26.24,26.15,26.17,559200.0,15.0233,15.029,14.9774,14.9889,559200.0
2007-05-11 09:40:00,26.18,26.23,26.16,26.22,264400.0,14.9946,15.0233,14.9832,15.0175,264400.0
2007-05-11 09:50:00,26.22,26.22,26.17,26.17,308000.0,15.0175,15.0175,14.9889,14.9889,308000.0
2007-05-11 10:00:00,26.17,26.21,26.14,26.16,490400.0,14.9889,15.0118,14.9717,14.9832,490400.0
2007-05-11 10:10:00,26.16,26.17,26.13,26.14,405000.0,14.9832,14.9889,14.966,14.9717,405000.0
2007-05-11 10:20:00,26.14,26.15,26.09,26.09,404800.0,14.9717,14.9774,14.9431,14.9431,404800.0
2007-05-11 10:30:00,26.09,26.16,26.09,26.15,611600.0,14.9431,14.9832,14.9431,14.9774,611600.0
2007-05-11 10:40:00,26.15,26.18,26.14,26.14,310800.0,14.9774,14.9946,14.9717,14.9717,310800.0
2007-05-11 10:50:00,26.14,26.25,26.11,26.25,485800.0,14.9717,15.0347,14.9545,15.0347,485800.0
2007-05-11 11:00:00,26.25,26.25,26.21,26.21,276400.0,15.0347,15.0347,15.0118,15.0118,276400.0
2007-05-11 11:10:00,26.21,26.29,26.21,26.27,324600.0,15.0118,15.0576,15.0118,15.0462,324600.0
2007-05-11 11:20:00,26.27,26.28,26.25,26.27,301400.0,15.0462,15.0519,15.0347,15.0462,301400.0
2007-05-11 11:30:00,26.27,26.28,26.24,26.24,270600.0,15.0462,15.0519,15.029,15.029,270600.0
2007-05-11 11:40:00,26.24,26.25,26.22,26.25,206600.0,15.029,15.0347,15.0175,15.0347,206600.0
2007-05-11 11:50:00,26.25,26.3,26.25,26.27,374800.0,15.0347,15.0634,15.0347,15.0462,374800.0
2007-05-11 12:00:00,26.28,26.28,26.25,26.25,223800.0,15.0519,15.0519,15.0347,15.0347,223800.0
2007-05-11 12:10:00,26.25,26.28,26.25,26.27,376600.0,15.0347,15.0519,15.0347,15.0462,376600.0
2007-05-11 12:20:00,26.27,26.28,26.24,26.24,253800.0,15.0462,15.0519,15.029,15.029,253800.0
2007-05-11 12:30:00,26.24,26.27,26.24,26.26,200000.0,15.029,15.0462,15.029,15.0404,200000.0
2007-05-11 12:40:00,26.25,26.28,26.24,26.25,183400.0,15.0347,15.0519,15.029,15.0347,183400.0
2007-05-11 12:50:00,26.25,26.28,26.24,26.28,275200.0,15.0347,15.0519,15.029,15.0519,275200.0
2007-05-11 13:00:00,26.28,26.33,26.28,26.32,256000.0,15.0519,15.0805,15.0519,15.0748,256000.0
2007-05-11 13:10:00,26.33,26.33,26.29,26.29,217000.0,15.0805,15.0805,15.0576,15.0576,217000.0
2007-05-11 13:20:00,26.29,26.35,26.29,26.33,278000.0,15.0576,15.092,15.0576,15.0805,278000.0
2007-05-11 13:30:00,26.33,26.34,26.29,26.29,191600.0,15.0805,15.0863,15.0576,15.0576,191600.0
2007-05-11 13:40:00,26.29,26.3,26.28,26.29,183000.0,15.0576,15.0634,15.0519,15.0576,183000.0
2007-05-11 13:50:00,26.28,26.29,26.24,26.26,256400.0,15.0519,15.0576,15.029,15.0404,256400.0
2007-05-11 14:00:00,26.27,26.27,26.24,26.27,315800.0,15.0462,15.0462,15.029,15.0462,315800.0
2007-05-11 14:10:00,26.27,26.31,26.26,26.31,326800.0,15.0462,15.0691,15.0404,15.0691,326800.0
2007-05-11 14:20:00,26.31,26.31,26.25,26.26,135000.0,15.0691,15.0691,15.0347,15.0404,135000.0
2007-05-11 14:30:00,26.26,26.29,26.25,26.29,136600.0,15.0404,15.0576,15.0347,15.0576,136600.0
2007-05-11 14:40:00,26.29,26.31,26.25,26.3,325400.0,15.0576,15.0691,15.0347,15.0634,325400.0
2007-05-11 14:50:00,26.29,26.32,26.29,26.3,215000.0,15.0576,15.0748,15.0576,15.0634,215000.0
2007-05-11 15:00:00,26.3,26.31,26.27,26.3,217000.0,15.0634,15.0691,15.0462,15.0634,217000.0
2007-05-11 15:10:00,26.3,26.33,26.29,26.33,261600.0,15.0634,15.0805,15.0576,15.0805,261600.0
2007-05-11 15:20:00,26.33,26.33,26.3,26.33,263200.0,15.0805,15.0805,15.0634,15.0805,263200.0
2007-05-11 15:30:00,26.33,26.36,26.32,26.33,429400.0,15.0805,15.0977,15.0748,15.0805,429400.0
2007-05-11 15:40:00,26.33,26.33,26.31,26.33,420000.0,15.0805,15.0805,15.0691,15.0805,420000.0
2007-05-11 15:50:00,26.33,26.36,26.31,26.36,824400.0,15.0805,15.0977,15.0691,15.0977,824400.0
2007-05-14 09:30:00,26.27,26.4,26.27,26.39,363000.0,15.0462,15.1206,15.0462,15.1149,363000.0
2007-05-14 09:40:00,26.38,26.45,26.38,26.44,228000.0,15.1092,15.1493,15.1092,15.1435,228000.0
2007-05-14 09:50:00,26.44,26.46,26.43,26.45,219800.0,15.1435,15.155,15.1378,15.1493,219800.0
2007-05-14 10:00:00,26.45,26.45,26.41,26.45,400600.0,15.1493,15.1493,15.1264,15.1493,400600.0
2007-05-14 10:10:00,26.45,26.46,26.41,26.43,256800.0,15.1493,15.155,15.1264,15.1378,256800.0
2007-05-14 10:20:00,26.43,26.46,26.43,26.45,221000.0,15.1378,15.155,15.1378,15.1493,221000.0
2007-05-14 10:30:00,26.45,26.47,26.44,26.46,315000.0,15.1493,15.1607,15.1435,15.155,315000.0
2007-05-14 10:40:00,26.46,26.46,26.44,26.44,167200.0,15.155,15.155,15.1435,15.1435,167200.0
2007-05-14 10:50:00,26.44,26.47,26.43,26.46,357400.0,15.1435,15.1607,15.1378,15.155,357400.0
2007-05-14 11:00:00,26.46,26.48,26.46,26.47,127200.0,15.155,15.1665,15.155,15.1607,127200.0
2007-05-14 11:10:00,26.47,26.48,26.43,26.43,500800.0,15.1607,15.1665,15.1378,15.1378,500800.0
2007-05-14 11:20:00,26.43,26.43,26.36,26.36,320200.0,15.1378,15.1378,15.0977,15.0977,320200.0
2007-05-14 11:30:00,26.36,26.45,26.34,26.35,192200.0,15.0977,15.1493,15.0863,15.092,192200.0
2007-05-14 11:40:00,26.35,26.35,26.33,26.34,112000.0,15.092,15.092,15.0805,15.0863,112000.0
2007-05-14 11:50:00,26.34,26.34,26.31,26.31,150400.0,15.0863,15.0863,15.0691,15.0691,150400.0
2007-05-14 12:00:00,26.31,26.33,26.31,26.33,122200.0,15.0691,15.0805,15.0691,15.0805,122200.0
2007-05-14 12:10:00,26.33,26.38,26.33,26.38,158400.0,15.0805,15.1092,15.0805,15.1092,158400.0
2007-05-14 12:20:00,26.38,26.38,26.36,26.38,148400.0,15.1092,15.1092,15.0977,15.1092,148400.0
2007-05-14 12:30:00,26.37,26.38,26.36,26.37,94800.0,15.1034,15.1092,15.0977,15.1034,94800.0
2007-05-14 12:40:00,26.37,26.39,26.36,26.38,74600.0,15.1034,15.1149,15.0977,15.1092,74600.0
2007-05-14 12:50:00,26.38,26.38,26.35,26.35,112600.0,15.1092,15.1092,15.092,15.092,112600.0
2007-05-14 13:00:00,26.35,26.35,26.33,26.34,83000.0,15.092,15.092,15.0805,15.0863,83000.0
2007-05-14 13:10:00,26.34,26.35,26.33,26.34,188400.0,15.0863,15.092,15.0805,15.0863,188400.0
2007-05-14 13:20:00,26.34,26.36,26.33,26.36,102200.0,15.0863,15.0977,15.0805,15.0977,102200.0
2007-05-14 13:30:00,26.36,26.37,26.31,26.34,368000.0,15.0977,15.1034,15.0691,15.0863,368000.0
2007-05-14 13:40:00,26.35,26.36,26.32,26.34,311200.0,15.092,15.0977,15.0748,15.0863,311200.0
2007-05-14 13:50:00,26.34,26.35,26.32,26.32,221400.0,15.0863,15.092,15.0748,15.0748,221400.0
2007-05-14 14:00:00,26.32,26.34,26.28,26.29,409000.0,15.0748,15.0863,15.0519,15.0576,409000.0
2007-05-14 14:10:00,26.29,26.3,26.25,26.26,182000.0,15.0576,15.0634,15.0347,15.0404,182000.0
2007-05-14 14:20:00,26.26,26.3,26.25,26.29,212400.0,15.0404,15.0634,15.0347,15.0576,212400.0
2007-05-14 14:30:00,26.3,26.3,26.29,26.29,498400.0,15.0634,15.0634,15.0576,15.0576,498400.0
2007-05-14 14:40:00,26.29,26.29,26.27,26.28,236200.0,15.0576,15.0576,15.0462,15.0519,236200.0
2007-05-14 14:50:00,26.28,26.3,26.27,26.27,148000.0,15.0519,15.0634,15.0462,15.0462,148000.0
2007-05-14 15:00:00,26.27,26.32,26.27,26.32,261800.0,15.0462,15.0748,15.0462,15.0748,261800.0
2007-05-14 15:10:00,26.32,26.35,26.3,26.32,370400.0,15.0748,15.092,15.0634,15.0748,370400.0
2007-05-14 15:20:00,26.32,26.33,26.27,26.27,322600.0,15.0748,15.0805,15.0462,15.0462,322600.0
2007-05-14 15:30:00,26.28,26.29,26.27,26.29,384400.0,15.0519,15.0576,15.0462,15.0576,384400.0
2007-05-14 15:40:00,26.29,26.33,26.29,26.33,355600.0,15.0576,15.0805,15.0576,15.0805,355600.0
2007-05-14 15:50:00,26.33,26.33,26.29,26.32,661800.0,15.0805,15.0805,15.0576,15.0748,661800.0
2007-05-15 09:30:00,26.15,26.3,26.11,26.11,809200.0,14.9774,15.0634,14.9545,14.9545,809200.0
2007-05-15 09:40:00,26.11,26.14,26.08,26.13,784600.0,14.9545,14.9717,14.9374,14.966,784600.0
2007-05-15 09:50:00,26.13,26.14,26.08,26.08,997200.0,14.966,14.9717,14.9374,14.9374,997200.0
2007-05-15 10:00:00,26.09,26.14,26.08,26.09,600800.0,14.9431,14.9717,14.9374,14.9431,600800.0
2007-05-15 10:10:00,26.09,26.15,26.09,26.15,653200.0,14.9431,14.9774,14.9431,14.9774,653200.0
2007-05-15 10:20:00,26.15,26.15,26.13,26.14,422200.0,14.9774,14.9774,14.966,14.9717,422200.0
2007-05-15 10:30:00,26.14,26.18,26.13,26.15,816600.0,14.9717,14.9946,14.966,14.9774,816600.0
2007-05-15 10:40:00,26.15,26.16,26.14,26.16,497600.0,14.9774,14.9832,14.9717,14.9832,497600.0
2007-05-15 10:50:00,26.15,26.2,26.15,26.2,1419000.0,14.9774,15.0061,14.9774,15.0061,1419000.0
2007-05-15 11:00:00,26.2,26.23,26.17,26.22,501000.0,15.0061,15.0233,14.9889,15.0175,501000.0
2007-05-15 11:10:00,26.22,26.28,26.22,26.25,374800.0,15.0175,15.0519,15.0175,15.0347,374800.0
2007-05-15 11:20:00,26.25,26.27,26.24,26.24,282400.0,15.0347,15.0462,15.029,15.029,282400.0
2007-05-15 11:30:00,26.24,26.3,26.23,26.3,305200.0,15.029,15.0634,15.0233,15.0634,305200.0
2007-05-15 11:40:00,26.3,26.33,26.25,26.32,661000.0,15.0634,15.0805,15.0347,15.0748,661000.0
2007-05-15 11:50:00,26.32,26.33,26.3,26.3,349600.0,15.0748,15.0805,15.0634,15.0634,349600.0
2007-05-15 12:00:00,26.31,26.33,26.3,26.32,457400.0,15.0691,15.0805,15.0634,15.0748,457400.0
2007-05-15 12:10:00,26.32,26.33,26.31,26.32,418200.0,15.0748,15.0805,15.0691,15.0748,418200.0
2007-05-15 12:20:00,26.31,26.33,26.3,26.32,504000.0,15.0691,15.0805,15.0634,15.0748,504000.0
2007-05-15 12:30:00,26.32,26.38,26.32,26.38,336200.0,15.0748,15.1092,15.0748,15.1092,336200.0
2007-05-15 12:40:00,26.37,26.4,26.34,26.35,391800.0,15.1034,15.1206,15.0863,15.092,391800.0
2007-05-15 12:50:00,26.35,26.39,26.35,26.39,320400.0,15.092,15.1149,15.092,15.1149,320400.0
2007-05-15 13:00:00,26.38,26.38,26.35,26.36,315600.0,15.1092,15.1092,15.092,15.0977,315600.0
2007-05-15 13:10:00,26.36,26.37,26.34,26.35,152600.0,15.0977,15.1034,15.0863,15.092,152600.0
2007-05-15 13:20:00,26.36,26.37,26.34,26.35,133600.0,15.0977,15.1034,15.0863,15.092,133600.0
2007-05-15 13:30:00,26.36,26.38,26.34,26.35,254200.0,15.0977,15.1092,15.0863,15.092,254200.0
2007-05-15 13:40:00,26.35,26.35,26.3,26.31,367800.0,15.092,15.092,15.0634,15.0691,367800.0
2007-05-15 13:50:00,26.31,26.35,26.31,26.32,353800.0,15.0691,15.092,15.0691,15.0748,353800.0
2007-05-15 14:00:00,26.32,26.33,26.31,26.32,849000.0,15.0748,15.0805,15.0691,15.0748,849000.0
2007-05-15 14:10:00,26.33,26.33,26.29,26.31,555800.0,15.0805,15.0805,15.0576,15.0691,555800.0
2007-05-15 14:20:00,26.31,26.32,26.28,26.29,314000.0,15.0691,15.0748,15.0519,15.0576,314000.0
2007-05-15 14:30:00,26.29,26.34,26.28,26.31,354800.0,15.0576,15.0863,15.0519,15.0691,354800.0
2007-05-15 14:40:00,26.31,26.33,26.26,26.27,733200.0,15.0691,15.0805,15.0404,15.0462,733200.0
2007-05-15 14:50:00,26.27,26.3,26.26,26.29,351800.0,15.0462,15.0634,15.0404,15.0576,351800.0
2007-05-15 15:00:00,26.29,26.31,26.28,26.3,182800.0,15.0576,15.0691,15.0519,15.0634,182800.0
2007-05-15 15:10:00,26.3,26.33,26.29,26.31,401200.0,15.0634,15.0805,15.0576,15.0691,401200.0
2007-05-15 15:20:00,26.32,26.32,26.28,26.29,357400.0,15.0748,15.0748,15.0519,15.0576,357400.0
2007-05-15 15:30:00,26.29,26.3,26.25,26.25,730000.0,15.0576,15.0634,15.0347,15.0347,730000.0
2007-05-15 15:40:00,26.25,26.27,26.22,26.23,425800.0,15.0347,15.0462,15.0175,15.0233,425800.0
2007-05-15 15:50:00,26.23,26.25,26.21,26.24,621000.0,15.0233,15.0347,15.0118,15.029,621000.0
2007-05-16 09:30:00,26.25,26.35,26.18,26.23,619800.0,15.0347,15.092,14.9946,15.0233,619800.0
2007-05-16 09:40:00,26.25,26.25,26.21,26.23,214200.0,15.0347,15.0347,15.0118,15.0233,214200.0
2007-05-16 09:50:00,26.22,26.26,26.22,26.24,258600.0,15.0175,15.0404,15.0175,15.029,258600.0
2007-05-16 10:00:00,26.24,26.24,26.2,26.23,268600.0,15.029,15.029,15.0061,15.0233,268600.0
2007-05-16 10:10:00,26.23,26.23,26.2,26.21,307800.0,15.0233,15.0233,15.0061,15.0118,307800.0
2007-05-16 10:20:00,26.21,26.22,26.18,26.2,426000.0,15.0118,15.0175,14.9946,15.0061,426000.0
2007-05-16 10:30:00,26.2,26.21,26.18,26.18,473200.0,15.0061,15.0118,14.9946,14.9946,473200.0
2007-05-16 10:40:00,26.18,26.2,26.18,26.18,306800.0,14.9946,15.0061,14.9946,14.9946,306800.0
2007-05-16 10:50:00,26.18,26.19,26.14,26.14,399200.0,14.9946,15.0004,14.9717,14.9717,399200.0
2007-05-16 11:00:00,26.14,26.14,26.11,26.13,393600.0,14.9717,14.9717,14.9545,14.966,393600.0
2007-05-16 11:10:00,26.14,26.2,26.11,26.17,386200.0,14.9717,15.0061,14.9545,14.9889,386200.0
2007-05-16 11:20:00,26.17,26.18,26.14,26.16,249600.0,14.9889,14.9946,14.9717,14.9832,249600.0
2007-05-16 11:30:00,26.16,26.19,26.15,26.15,472000.0,14.9832,15.0004,14.9774,14.9774,472000.0
2007-05-16 11:40:00,26.15,26.17,26.13,26.13,385800.0,14.9774,14.9889,14.966,14.966,385800.0
2007-05-16 11:50:00,26.13,26.15,26.12,26.14,351200.0,14.966,14.9774,14.9603,14.9717,351200.0
2007-05-16 12:00:00,26.14,26.15,26.07,26.07,708600.0,14.9717,14.9774,14.9316,14.9316,708600.0
2007-05-16 12:10:00,26.07,26.13,26.07,26.11,219600.0,14.9316,14.966,14.9316,14.9545,219600.0
2007-05-16 12:20:00,26.11,26.13,26.07,26.1,272000.0,14.9545,14.966,14.9316,14.9488,272000.0
2007-05-16 12:30:00,26.1,26.13,26.1,26.11,315600.0,14.9488,14.966,14.9488,14.9545,315600.0
2007-05-16 12:40:00,26.11,26.14,26.11,26.12,278200.0,14.9545,14.9717,14.9545,14.9603,278200.0
2007-05-16 12:50:00,26.11,26.18,26.11,26.18,388400.0,14.9545,14.9946,14.9545,14.9946,388400.0
2007-05-16 13:00:00,26.18,26.21,26.17,26.2,301000.0,14.9946,15.0118,14.9889,15.0061,301000.0
2007-05-16 13:10:00,26.2,26.23,26.18,26.22,234200.0,15.0061,15.0233,14.9946,15.0175,234200.0
2007-05-16 13:20:00,26.22,26.27,26.22,26.27,504600.0,15.0175,15.0462,15.0175,15.0462,504600.0
2007-05-16 13:30:00,26.27,26.27,26.25,26.26,209600.0,15.0462,15.0462,15.0347,15.0404,209600.0
2007-05-16 13:40:00,26.26,26.3,26.25,26.29,289600.0,15.0404,15.0634,15.0347,15.0576,289600.0
2007-05-16 13:50:00,26.3,26.31,26.25,26.26,201200.0,15.0634,15.0691,15.0347,15.0404,201200.0
2007-05-16 14:00:00,26.26,26.3,26.25,26.3,303800.0,15.0404,15.0634,15.0347,15.0634,303800.0
2007-05-16 14:10:00,26.31,26.32,26.29,26.3,185000.0,15.0691,15.0748,15.0576,15.0634,185000.0
2007-05-16 14:20:00,26.31,26.34,26.3,26.33,389800.0,15.0691,15.0863,15.0634,15.0805,389800.0
2007-05-16 14:30:00,26.33,26.34,26.31,26.31,236000.0,15.0805,15.0863,15.0691,15.0691,236000.0
2007-05-16 14:40:00,26.31,26.34,26.31,26.33,225200.0,15.0691,15.0863,15.0691,15.0805,225200.0
2007-05-16 14:50:00,26.33,26.33,26.31,26.32,251000.0,15.0805,15.0805,15.0691,15.0748,251000.0
2007-05-16 15:00:00,26.32,26.34,26.3,26.32,359400.0,15.0748,15.0863,15.0634,15.0748,359400.0
2007-05-16 15:10:00,26.32,26.35,26.31,26.33,302000.0,15.0748,15.092,15.0691,15.0805,302000.0
2007-05-16 15:20:00,26.34,26.36,26.33,26.36,436200.0,15.0863,15.0977,15.0805,15.0977,436200.0
2007-05-16 15:30:00,26.35,26.38,26.35,26.35,464200.0,15.092,15.1092,15.092,15.092,464200.0
2007-05-16 15:40:00,26.36,26.38,26.35,26.36,456200.0,15.0977,15.1092,15.092,15.0977,456200.0
2007-05-16 15:50:00,26.36,26.4,26.36,26.38,930000.0,15.0977,15.1206,15.0977,15.1092,930000.0
2007-05-17 09:30:00,26.49,26.5,26.24,26.24,564400.0,15.1722,15.1779,15.029,15.029,564400.0
2007-05-17 09:40:00,26.24,26.28,26.21,26.22,416400.0,15.029,15.0519,15.0118,15.0175,416400.0
2007-05-17 09:50:00,26.22,26.24,26.13,26.16,827200.0,15.0175,15.029,14.966,14.9832,827200.0
2007-05-17 10:00:00,26.15,26.24,26.13,26.23,488400.0,14.9774,15.029,14.966,15.0233,488400.0
2007-05-17 10:10:00,26.23,26.23,26.16,26.2,425400.0,15.0233,15.0233,14.9832,15.0061,425400.0
2007-05-17 10:20:00,26.2,26.21,26.16,26.16,377400.0,15.0061,15.0118,14.9832,14.9832,377400.0
2007-05-17 10:30:00,26.16,26.16,26.14,26.15,296400.0,14.9832,14.9832,14.9717,14.9774,296400.0
2007-05-17 10:40:00,26.15,26.15,26.11,26.15,354800.0,14.9774,14.9774,14.9545,14.9774,354800.0
2007-05-17 10:50:00,26.15,26.16,26.12,26.16,302400.0,14.9774,14.9832,14.9603,14.9832,302400.0
2007-05-17 11:00:00,26.16,26.17,26.13,26.14,354200.0,14.9832,14.9889,14.966,14.9717,354200.0
2007-05-17 11:10:00,26.14,26.15,26.11,26.11,590600.0,14.9717,14.9774,14.9545,14.9545,590600.0
2007-05-17 11:20:00,26.11,26.13,26.08,26.09,487600.0,14.9545,14.966,14.9374,14.9431,487600.0
2007-05-17 11:30:00,26.09,26.11,26.08,26.11,613400.0,14.9431,14.9545,14.9374,14.9545,613400.0
2007-05-17 11:40:00,26.11,26.15,26.1,26.13,362000.0,14.9545,14.9774,14.9488,14.966,362000.0
2007-05-17 11:50:00,26.14,26.14,26.09,26.09,309200.0,14.9717,14.9717,14.9431,14.9431,309200.0
2007-05-17 12:00:00,26.09,26.11,26.08,26.1,296600.0,14.9431,14.9545,14.9374,14.9488,296600.0
2007-05-17 12:10:00,26.09,26.11,26.08,26.1,315800.0,14.9431,14.9545,14.9374,14.9488,315800.0
2007-05-17 12:20:00,26.1,26.11,26.1,26.1,268600.0,14.9488,14.9545,14.9488,14.9488,268600.0
2007-05-17 12:30:00,26.1,26.12,26.1,26.1,291400.0,14.9488,14.9603,14.9488,14.9488,291400.0
2007-05-17 12:40:00,26.11,26.12,26.1,26.12,198200.0,14.9545,14.9603,14.9488,14.9603,198200.0
2007-05-17 12:50:00,26.12,26.12,26.1,26.1,133400.0,14.9603,14.9603,14.9488,14.9488,133400.0
2007-05-17 13:00:00,26.1,26.11,26.09,26.1,142000.0,14.9488,14.9545,14.9431,14.9488,142000.0
2007-05-17 13:10:00,26.1,26.11,26.09,26.1,265400.0,14.9488,14.9545,14.9431,14.9488,265400.0
2007-05-17 13:20:00,26.1,26.11,26.08,26.11,288600.0,14.9488,14.9545,14.9374,14.9545,288600.0
2007-05-17 13:30:00,26.11,26.12,26.1,26.11,592200.0,14.9545,14.9603,14.9488,14.9545,592200.0
2007-05-17 13:40:00,26.11,26.13,26.1,26.13,281400.0,14.9545,14.966,14.9488,14.966,281400.0
2007-05-17 13:50:00,26.13,26.13,26.1,26.1,303600.0,14.966,14.966,14.9488,14.9488,303600.0
2007-05-17 14:00:00,26.11,26.11,26.06,26.08,676400.0,14.9545,14.9545,14.9259,14.9374,676400.0
2007-05-17 14:10:00,26.08,26.11,26.05,26.11,302400.0,14.9374,14.9545,14.9202,14.9545,302400.0
2007-05-17 14:20:00,26.1,26.11,26.06,26.07,380800.0,14.9488,14.9545,14.9259,14.9316,380800.0
2007-05-17 14:30:00,26.07,26.1,26.06,26.09,240800.0,14.9316,14.9488,14.9259,14.9431,240800.0
2007-05-17 14:40:00,26.09,26.11,26.09,26.11,216600.0,14.9431,14.9545,14.9431,14.9545,216600.0
2007-05-17 14:50:00,26.11,26.18,26.11,26.18,760000.0,14.9545,14.9946,14.9545,14.9946,760000.0
2007-05-17 15:00:00,26.18,26.19,26.15,26.15,416200.0,14.9946,15.0004,14.9774,14.9774,416200.0
2007-05-17 15:10:00,26.15,26.16,26.14,26.15,319600.0,14.9774,14.9832,14.9717,14.9774,319600.0
2007-05-17 15:20:00,26.15,26.16,26.13,26.13,286000.0,14.9774,14.9832,14.966,14.966,286000.0
2007-05-17 15:30:00,26.13,26.14,26.1,26.1,594000.0,14.966,14.9717,14.9488,14.9488,594000.0
2007-05-17 15:40:00,26.11,26.11,26.07,26.09,861000.0,14.9545,14.9545,14.9316,14.9431,861000.0
2007-05-17 15:50:00,26.09,26.11,26.08,26.09,857000.0,14.9431,14.9545,14.9374,14.9431,857000.0
2007-05-18 09:30:00,26.18,26.24,26.13,26.13,3005000.0,14.9946,15.029,14.966,14.966,3005000.0
2007-05-18 09:40:00,26.13,26.17,26.08,26.15,403400.0,14.966,14.9889,14.9374,14.9774,403400.0
2007-05-18 09:50:00,26.15,26.17,26.12,26.13,336600.0,14.9774,14.9889,14.9603,14.966,336600.0
2007-05-18 10:00:00,26.13,26.18,26.11,26.18,446400.0,14.966,14.9946,14.9545,14.9946,446400.0
2007-05-18 10:10:00,26.18,26.23,26.17,26.19,396600.0,14.9946,15.0233,14.9889,15.0004,396600.0
2007-05-18 10:20:00,26.2,26.24,26.18,26.22,423800.0,15.0061,15.029,14.9946,15.0175,423800.0
2007-05-18 10:30:00,26.22,26.23,26.19,26.21,492800.0,15.0175,15.0233,15.0004,15.0118,492800.0
2007-05-18 10:40:00,26.21,26.22,26.18,26.2,750800.0,15.0118,15.0175,14.9946,15.0061,750800.0
2007-05-18 10:50:00,26.2,26.21,26.15,26.16,556600.0,15.0061,15.0118,14.9774,14.9832,556600.0
2007-05-18 11:00:00,26.16,26.16,26.13,26.15,161000.0,14.9832,14.9832,14.966,14.9774,161000.0
2007-05-18 11:10:00,26.15,26.17,26.13,26.13,321000.0,14.9774,14.9889,14.966,14.966,321000.0
2007-05-18 11:20:00,26.13,26.15,26.11,26.12,263400.0,14.966,14.9774,14.9545,14.9603,263400.0
2007-05-18 11:30:00,26.12,26.13,26.09,26.09,225400.0,14.9603,14.966,14.9431,14.9431,225400.0
2007-05-18 11:40:00,26.09,26.11,26.09,26.09,282800.0,14.9431,14.9545,14.9431,14.9431,282800.0
2007-05-18 11:50:00,26.09,26.1,26.08,26.09,140600.0,14.9431,14.9488,14.9374,14.9431,140600.0
2007-05-18 12:00:00,26.09,26.09,26.07,26.08,120200.0,14.9431,14.9431,14.9316,14.9374,120200.0
2007-05-18 12:10:00,26.08,26.08,26.05,26.06,472400.0,14.9374,14.9374,14.9202,14.9259,472400.0
2007-05-18 12:20:00,26.06,26.07,26.05,26.07,266800.0,14.9259,14.9316,14.9202,14.9316,266800.0
2007-05-18 12:30:00,26.07,26.08,26.05,26.05,368400.0,14.9316,14.9374,14.9202,14.9202,368400.0
2007-05-18 12:40:00,26.05,26.09,26.05,26.08,483800.0,14.9202,14.9431,14.9202,14.9374,483800.0
2007-05-18 12:50:00,26.08,26.09,26.07,26.08,348800.0,14.9374,14.9431,14.9316,14.9374,348800.0
2007-05-18 13:00:00,26.08,26.08,26.07,26.07,292400.0,14.9374,14.9374,14.9316,14.9316,292400.0
2007-05-18 13:10:00,26.08,26.08,26.06,26.07,136200.0,14.9374,14.9374,14.9259,14.9316,136200.0
2007-05-18 13:20:00,26.08,26.08,26.06,26.08,124000.0,14.9374,14.9374,14.9259,14.9374,124000.0
2007-05-18 13:30:00,26.08,26.08,26.06,26.08,204800.0,14.9374,14.9374,14.9259,14.9374,204800.0
2007-05-18 13:40:00,26.08,26.11,26.07,26.09,444800.0,14.9374,14.9545,14.9316,14.9431,444800.0
2007-05-18 13:50:00,26.1,26.12,26.09,26.12,243200.0,14.9488,14.9603,14.9431,14.9603,243200.0
2007-05-18 14:00:00,26.12,26.14,26.1,26.13,355200.0,14.9603,14.9717,14.9488,14.966,355200.0
2007-05-18 14:10:00,26.13,26.17,26.13,26.17,757800.0,14.966,14.9889,14.966,14.9889,757800.0
2007-05-18 14:20:00,26.16,26.2,26.16,26.18,471000.0,14.9832,15.0061,14.9832,14.9946,471000.0
2007-05-18 14:30:00,26.19,26.2,26.15,26.19,325400.0,15.0004,15.0061,14.9774,15.0004,325400.0
2007-05-18 14:40:00,26.19,26.2,26.16,26.2,287600.0,15.0004,15.0061,14.9832,15.0061,287600.0
2007-05-18 14:50:00,26.2,26.24,26.2,26.23,650000.0,15.0061,15.029,15.0061,15.0233,650000.0
2007-05-18 15:00:00,26.23,26.25,26.2,26.2,1174400.0,15.0233,15.0347,15.0061,15.0061,1174400.0
2007-05-18 15:10:00,26.2,26.22,26.19,26.21,830400.0,15.0061,15.0175,15.0004,15.0118,830400.0
2007-05-18 15:20:00,26.21,26.22,26.2,26.22,655400.0,15.0118,15.0175,15.0061,15.0175,655400.0
2007-05-18 15:30:00,26.22,26.27,26.22,26.27,1281800.0,15.0175,15.0462,15.0175,15.0462,1281800.0
2007-05-18 15:40:00,26.25,26.32,26.25,26.31,1954400.0,15.0347,15.0748,15.0347,15.0691,1954400.0
2007-05-18 15:50:00,26.31,26.33,26.28,26.31,2182400.0,15.0691,15.0805,15.0519,15.0691,2182400.0
2007-05-21 09:30:00,26.32,26.38,26.27,26.29,359000.0,15.0748,15.1092,15.0462,15.0576,359000.0
2007-05-21 09:40:00,26.28,26.31,26.25,26.26,389800.0,15.0519,15.0691,15.0347,15.0404,389800.0
2007-05-21 09:50:00,26.26,26.27,26.22,26.22,207600.0,15.0404,15.0462,15.0175,15.0175,207600.0
2007-05-21 10:00:00,26.23,26.25,26.21,26.21,273400.0,15.0233,15.0347,15.0118,15.0118,273400.0
2007-05-21 10:10:00,26.22,26.23,26.15,26.15,448400.0,15.0175,15.0233,14.9774,14.9774,448400.0
2007-05-21 10:20:00,26.15,26.18,26.12,26.13,318600.0,14.9774,14.9946,14.9603,14.966,318600.0
2007-05-21 10:30:00,26.13,26.17,26.13,26.14,286600.0,14.966,14.9889,14.966,14.9717,286600.0
2007-05-21 10:40:00,26.14,26.16,26.12,26.16,427000.0,14.9717,14.9832,14.9603,14.9832,427000.0
2007-05-21 10:50:00,26.15,26.16,26.14,26.14,274000.0,14.9774,14.9832,14.9717,14.9717,274000.0
2007-05-21 11:00:00,26.14,26.15,26.12,26.13,264600.0,14.9717,14.9774,14.9603,14.966,264600.0
2007-05-21 11:10:00,26.13,26.13,26.08,26.1,421000.0,14.966,14.966,14.9374,14.9488,421000.0
2007-05-21 11:20:00,26.09,26.1,26.08,26.08,211800.0,14.9431,14.9488,14.9374,14.9374,211800.0
2007-05-21 11:30:00,26.08,26.09,26.04,26.04,356200.0,14.9374,14.9431,14.9144,14.9144,356200.0
2007-05-21 11:40:00,26.04,26.05,26.0,26.04,444400.0,14.9144,14.9202,14.8915,14.9144,444400.0
2007-05-21 11:50:00,26.04,26.05,26.0,26.02,475400.0,14.9144,14.9202,14.8915,14.903,475400.0
2007-05-21 12:00:00,26.02,26.23,25.97,26.04,2210000.0,14.903,15.0233,14.8743,14.9144,2210000.0
2007-05-21 12:10:00,26.04,26.1,25.99,25.99,909600.0,14.9144,14.9488,14.8858,14.8858,909600.0
2007-05-21 12:20:00,25.99,26.1,25.99,26.09,671400.0,14.8858,14.9488,14.8858,14.9431,671400.0
2007-05-21 12:30:00,26.09,26.13,26.08,26.11,589200.0,14.9431,14.966,14.9374,14.9545,589200.0
2007-05-21 12:40:00,26.11,26.11,26.07,26.11,224800.0,14.9545,14.9545,14.9316,14.9545,224800.0
2007-05-21 12:50:00,26.11,26.11,26.09,26.1,138000.0,14.9545,14.9545,14.9431,14.9488,138000.0
2007-05-21 13:00:00,26.09,26.1,26.09,26.09,123200.0,14.9431,14.9488,14.9431,14.9431,123200.0
2007-05-21 13:10:00,26.09,26.09,26.06,26.06,192400.0,14.9431,14.9431,14.9259,14.9259,192400.0
2007-05-21 13:20:00,26.06,26.08,26.05,26.05,122400.0,14.9259,14.9374,14.9202,14.9202,122400.0
2007-05-21 13:30:00,26.05,26.05,26.02,26.02,255600.0,14.9202,14.9202,14.903,14.903,255600.0
2007-05-21 13:40:00,26.02,26.05,25.95,26.04,1229000.0,14.903,14.9202,14.8629,14.9144,1229000.0
2007-05-21 13:50:00,26.04,26.08,25.99,26.0,596000.0,14.9144,14.9374,14.8858,14.8915,596000.0
2007-05-21 14:00:00,26.0,26.02,25.99,26.01,243600.0,14.8915,14.903,14.8858,14.8973,243600.0
2007-05-21 14:10:00,26.01,26.01,25.99,25.99,286800.0,14.8973,14.8973,14.8858,14.8858,286800.0
2007-05-21 14:20:00,25.99,26.0,25.99,26.0,164200.0,14.8858,14.8915,14.8858,14.8915,164200.0
2007-05-21 14:30:00,26.0,26.0,25.99,26.0,192000.0,14.8915,14.8915,14.8858,14.8915,192000.0
2007-05-21 14:40:00,26.0,26.08,25.99,26.02,1053200.0,14.8915,14.9374,14.8858,14.903,1053200.0
2007-05-21 14:50:00,26.01,26.01,25.96,25.97,317000.0,14.8973,14.8973,14.8686,14.8743,317000.0
2007-05-21 15:00:00,25.97,25.99,25.88,25.89,746000.0,14.8743,14.8858,14.8228,14.8285,746000.0
2007-05-21 15:10:00,25.89,25.98,25.89,25.98,893600.0,14.8285,14.8801,14.8285,14.8801,893600.0
2007-05-21 15:20:00,25.98,25.98,25.93,25.93,504200.0,14.8801,14.8801,14.8514,14.8514,504200.0
2007-05-21 15:30:00,25.94,25.97,25.93,25.96,506600.0,14.8572,14.8743,14.8514,14.8686,506600.0
2007-05-21 15:40:00,25.96,25.99,25.95,25.97,764800.0,14.8686,14.8858,14.8629,14.8743,764800.0
2007-05-21 15:50:00,25.97,25.98,25.94,25.95,726600.0,14.8743,14.8801,14.8572,14.8629,726600.0
2007-05-22 09:30:00,25.98,25.99,25.93,25.93,455600.0,14.8801,14.8858,14.8514,14.8514,455600.0
2007-05-22 09:40:00,25.93,25.93,25.86,25.87,474200.0,14.8514,14.8514,14.8113,14.8171,474200.0
2007-05-22 09:50:00,25.86,25.93,25.86,25.92,367600.0,14.8113,14.8514,14.8113,14.8457,367600.0
2007-05-22 10:00:00,25.91,25.92,25.86,25.87,3429000.0,14.84,14.8457,14.8113,14.8171,3429000.0
2007-05-22 10:10:00,25.88,25.89,25.82,25.83,400800.0,14.8228,14.8285,14.7884,14.7942,400800.0
2007-05-22 10:20:00,25.83,25.86,25.81,25.86,296600.0,14.7942,14.8113,14.7827,14.8113,296600.0
2007-05-22 10:30:00,25.86,25.86,25.82,25.85,428800.0,14.8113,14.8113,14.7884,14.8056,428800.0
2007-05-22 10:40:00,25.85,25.86,25.81,25.82,203600.0,14.8056,14.8113,14.7827,14.7884,203600.0
2007-05-22 10:50:00,25.82,25.91,25.82,25.91,344000.0,14.7884,14.84,14.7884,14.84,344000.0
2007-05-22 11:00:00,25.91,25.93,25.86,25.87,662400.0,14.84,14.8514,14.8113,14.8171,662400.0
2007-05-22 11:10:00,25.87,25.88,25.86,25.86,202000.0,14.8171,14.8228,14.8113,14.8113,202000.0
2007-05-22 11:20:00,25.86,25.9,25.86,25.89,305600.0,14.8113,14.8343,14.8113,14.8285,305600.0
2007-05-22 11:30:00,25.89,25.9,25.83,25.84,243600.0,14.8285,14.8343,14.7942,14.7999,243600.0
2007-05-22 11:40:00,25.84,25.85,25.8,25.8,524600.0,14.7999,14.8056,14.777,14.777,524600.0
2007-05-22 11:50:00,25.8,25.83,25.79,25.82,287800.0,14.777,14.7942,14.7713,14.7884,287800.0
2007-05-22 12:00:00,25.81,25.82,25.78,25.78,336200.0,14.7827,14.7884,14.7655,14.7655,336200.0
2007-05-22 12:10:00,25.78,25.81,25.76,25.8,285800.0,14.7655,14.7827,14.7541,14.777,285800.0
2007-05-22 12:20:00,25.8,25.8,25.8,25.8,135200.0,14.777,14.777,14.777,14.777,135200.0
2007-05-22 12:30:00,25.8,25.82,25.8,25.82,252000.0,14.777,14.7884,14.777,14.7884,252000.0
2007-05-22 12:40:00,25.81,25.84,25.81,25.84,148600.0,14.7827,14.7999,14.7827,14.7999,148600.0
2007-05-22 12:50:00,25.84,25.86,25.84,25.84,335200.0,14.7999,14.8113,14.7999,14.7999,335200.0
2007-05-22 13:00:00,25.84,25.85,25.83,25.84,218600.0,14.7999,14.8056,14.7942,14.7999,218600.0
2007-05-22 13:10:00,25.84,25.85,25.81,25.82,347400.0,14.7999,14.8056,14.7827,14.7884,347400.0
2007-05-22 13:20:00,25.82,25.83,25.81,25.82,153400.0,14.7884,14.7942,14.7827,14.7884,153400.0
2007-05-22 13:30:00,25.83,25.86,25.82,25.85,428400.0,14.7942,14.8113,14.7884,14.8056,428400.0
2007-05-22 13:40:00,25.85,25.86,25.83,25.84,297200.0,14.8056,14.8113,14.7942,14.7999,297200.0
2007-05-22 13:50:00,25.83,25.86,25.83,25.84,371600.0,14.7942,14.8113,14.7942,14.7999,371600.0
2007-05-22 14:00:00,25.84,25.85,25.82,25.83,345600.0,14.7999,14.8056,14.7884,14.7942,345600.0
2007-05-22 14:10:00,25.82,25.83,25.82,25.83,222600.0,14.7884,14.7942,14.7884,14.7942,222600.0
2007-05-22 14:20:00,25.83,25.83,25.8,25.81,304000.0,14.7942,14.7942,14.777,14.7827,304000.0
2007-05-22 14:30:00,25.81,25.82,25.8,25.8,376800.0,14.7827,14.7884,14.777,14.777,376800.0
2007-05-22 14:40:00,25.8,25.8,25.78,25.79,214200.0,14.777,14.777,14.7655,14.7713,214200.0
2007-05-22 14:50:00,25.79,25.79,25.77,25.77,427800.0,14.7713,14.7713,14.7598,14.7598,427800.0
2007-05-22 15:00:00,25.77,25.77,25.75,25.76,690000.0,14.7598,14.7598,14.7483,14.7541,690000.0
2007-05-22 15:10:00,25.76,25.79,25.76,25.78,638200.0,14.7541,14.7713,14.7541,14.7655,638200.0
2007-05-22 15:20:00,25.78,25.78,25.74,25.75,591200.0,14.7655,14.7655,14.7426,14.7483,591200.0
2007-05-22 15:30:00,25.75,25.76,25.74,25.75,442200.0,14.7483,14.7541,14.7426,14.7483,442200.0
2007-05-22 15:40:00,25.76,25.77,25.72,25.72,762200.0,14.7541,14.7598,14.7312,14.7312,762200.0
2007-05-22 15:50:00,25.72,25.75,25.71,25.73,1127200.0,14.7312,14.7483,14.7254,14.7369,1127200.0
2007-05-23 09:30:00,25.82,25.87,25.78,25.78,656600.0,14.7884,14.8171,14.7655,14.7655,656600.0
2007-05-23 09:40:00,25.78,25.83,25.75,25.83,364000.0,14.7655,14.7942,14.7483,14.7942,364000.0
2007-05-23 09:50:00,25.82,25.85,25.75,25.78,479000.0,14.7884,14.8056,14.7483,14.7655,479000.0
2007-05-23 10:00:00,25.78,25.8,25.76,25.79,420400.0,14.7655,14.777,14.7541,14.7713,420400.0
2007-05-23 10:10:00,25.79,25.81,25.78,25.78,312800.0,14.7713,14.7827,14.7655,14.7655,312800.0
2007-05-23 10:20:00,25.78,25.81,25.78,25.79,268000.0,14.7655,14.7827,14.7655,14.7713,268000.0
2007-05-23 10:30:00,25.79,25.8,25.78,25.8,279000.0,14.7713,14.777,14.7655,14.777,279000.0
2007-05-23 10:40:00,25.8,25.82,25.79,25.81,326600.0,14.777,14.7884,14.7713,14.7827,326600.0
2007-05-23 10:50:00,25.81,25.82,25.8,25.82,200000.0,14.7827,14.7884,14.777,14.7884,200000.0
2007-05-23 11:00:00,25.81,25.85,25.81,25.84,259200.0,14.7827,14.8056,14.7827,14.7999,259200.0
2007-05-23 11:10:00,25.84,25.84,25.8,25.8,343000.0,14.7999,14.7999,14.777,14.777,343000.0
2007-05-23 11:20:00,25.8,25.84,25.8,25.84,200000.0,14.777,14.7999,14.777,14.7999,200000.0
2007-05-23 11:30:00,25.83,25.85,25.81,25.84,352600.0,14.7942,14.8056,14.7827,14.7999,352600.0
2007-05-23 11:40:00,25.84,25.86,25.84,25.85,194000.0,14.7999,14.8113,14.7999,14.8056,194000.0
2007-05-23 11:50:00,25.85,25.86,25.82,25.82,202200.0,14.8056,14.8113,14.7884,14.7884,202200.0
2007-05-23 12:00:00,25.83,25.83,25.79,25.8,325400.0,14.7942,14.7942,14.7713,14.777,325400.0
2007-05-23 12:10:00,25.8,25.81,25.79,25.8,373200.0,14.777,14.7827,14.7713,14.777,373200.0
2007-05-23 12:20:00,25.8,25.84,25.8,25.84,161000.0,14.777,14.7999,14.777,14.7999,161000.0
2007-05-23 12:30:00,25.84,25.85,25.83,25.83,277000.0,14.7999,14.8056,14.7942,14.7942,277000.0
2007-05-23 12:40:00,25.83,25.86,25.83,25.86,160400.0,14.7942,14.8113,14.7942,14.8113,160400.0
2007-05-23 12:50:00,25.86,25.86,25.86,25.86,149600.0,14.8113,14.8113,14.8113,14.8113,149600.0
2007-05-23 13:00:00,25.86,25.89,25.86,25.87,199200.0,14.8113,14.8285,14.8113,14.8171,199200.0
2007-05-23 13:10:00,25.88,25.88,25.81,25.82,209000.0,14.8228,14.8228,14.7827,14.7884,209000.0
2007-05-23 13:20:00,25.82,25.85,25.81,25.81,181600.0,14.7884,14.8056,14.7827,14.7827,181600.0
2007-05-23 13:30:00,25.81,25.82,25.78,25.78,227000.0,14.7827,14.7884,14.7655,14.7655,227000.0
2007-05-23 13:40:00,25.78,25.78,25.75,25.75,261600.0,14.7655,14.7655,14.7483,14.7483,261600.0
2007-05-23 13:50:00,25.75,25.76,25.74,25.75,368600.0,14.7483,14.7541,14.7426,14.7483,368600.0
2007-05-23 14:00:00,25.75,25.75,25.72,25.73,393200.0,14.7483,14.7483,14.7312,14.7369,393200.0
2007-05-23 14:10:00,25.73,25.75,25.71,25.71,287200.0,14.7369,14.7483,14.7254,14.7254,287200.0
2007-05-23 14:20:00,25.71,25.71,25.65,25.67,443000.0,14.7254,14.7254,14.6911,14.7025,443000.0
2007-05-23 14:30:00,25.67,25.68,25.67,25.68,309400.0,14.7025,14.7083,14.7025,14.7083,309400.0
2007-05-23 14:40:00,25.68,25.68,25.65,25.68,408800.0,14.7083,14.7083,14.6911,14.7083,408800.0
2007-05-23 14:50:00,25.68,25.71,25.68,25.71,421400.0,14.7083,14.7254,14.7083,14.7254,421400.0
2007-05-23 15:00:00,25.71,25.72,25.68,25.69,293200.0,14.7254,14.7312,14.7083,14.714,293200.0
2007-05-23 15:10:00,25.68,25.7,25.65,25.65,585000.0,14.7083,14.7197,14.6911,14.6911,585000.0
2007-05-23 15:20:00,25.64,25.66,25.63,25.63,657800.0,14.6853,14.6968,14.6796,14.6796,657800.0
2007-05-23 15:30:00,25.64,25.67,25.62,25.67,1012000.0,14.6853,14.7025,14.6739,14.7025,1012000.0
2007-05-23 15:40:00,25.68,25.68,25.66,25.67,613400.0,14.7083,14.7083,14.6968,14.7025,613400.0
2007-05-23 15:50:00,25.67,25.68,25.65,25.65,1020800.0,14.7025,14.7083,14.6911,14.6911,1020800.0
2007-05-24 09:30:00,25.64,25.75,25.58,25.71,741600.0,14.6853,14.7483,14.651,14.7254,741600.0
2007-05-24 09:40:00,25.71,25.8,25.68,25.69,553800.0,14.7254,14.777,14.7083,14.714,553800.0
2007-05-24 09:50:00,25.69,25.78,25.67,25.77,534800.0,14.714,14.7655,14.7025,14.7598,534800.0
2007-05-24 10:00:00,25.77,25.88,25.77,25.85,841600.0,14.7598,14.8228,14.7598,14.8056,841600.0
2007-05-24 10:10:00,25.85,25.86,25.82,25.83,327000.0,14.8056,14.8113,14.7884,14.7942,327000.0
2007-05-24 10:20:00,25.83,25.87,25.82,25.85,395600.0,14.7942,14.8171,14.7884,14.8056,395600.0
2007-05-24 10:30:00,25.86,25.88,25.83,25.83,326400.0,14.8113,14.8228,14.7942,14.7942,326400.0
2007-05-24 10:40:00,25.83,25.85,25.77,25.79,330400.0,14.7942,14.8056,14.7598,14.7713,330400.0
2007-05-24 10:50:00,25.79,25.8,25.74,25.77,352600.0,14.7713,14.777,14.7426,14.7598,352600.0
2007-05-24 11:00:00,25.77,25.79,25.74,25.79,402600.0,14.7598,14.7713,14.7426,14.7713,402600.0
2007-05-24 11:10:00,25.78,25.78,25.72,25.73,251400.0,14.7655,14.7655,14.7312,14.7369,251400.0
2007-05-24 11:20:00,25.73,25.8,25.7,25.73,558600.0,14.7369,14.777,14.7197,14.7369,558600.0
2007-05-24 11:30:00,25.72,25.78,25.7,25.75,303200.0,14.7312,14.7655,14.7197,14.7483,303200.0
2007-05-24 11:40:00,25.75,25.79,25.75,25.77,288200.0,14.7483,14.7713,14.7483,14.7598,288200.0
2007-05-24 11:50:00,25.77,25.78,25.75,25.76,764800.0,14.7598,14.7655,14.7483,14.7541,764800.0
2007-05-24 12:00:00,25.76,25.77,25.73,25.75,230600.0,14.7541,14.7598,14.7369,14.7483,230600.0
2007-05-24 12:10:00,25.75,25.75,25.71,25.71,206200.0,14.7483,14.7483,14.7254,14.7254,206200.0
2007-05-24 12:20:00,25.71,25.73,25.69,25.7,222800.0,14.7254,14.7369,14.714,14.7197,222800.0
2007-05-24 12:30:00,25.7,25.71,25.65,25.65,330000.0,14.7197,14.7254,14.6911,14.6911,330000.0
2007-05-24 12:40:00,25.66,25.71,25.64,25.7,325600.0,14.6968,14.7254,14.6853,14.7197,325600.0
2007-05-24 12:50:00,25.7,25.7,25.65,25.67,173000.0,14.7197,14.7197,14.6911,14.7025,173000.0
2007-05-24 13:00:00,25.68,25.7,25.67,25.67,367800.0,14.7083,14.7197,14.7025,14.7025,367800.0
2007-05-24 13:10:00,25.67,25.72,25.67,25.68,252600.0,14.7025,14.7312,14.7025,14.7083,252600.0
2007-05-24 13:20:00,25.69,25.74,25.68,25.74,226200.0,14.714,14.7426,14.7083,14.7426,226200.0
2007-05-24 13:30:00,25.74,25.74,25.69,25.69,428200.0,14.7426,14.7426,14.714,14.714,428200.0
2007-05-24 13:40:00,25.69,25.73,25.66,25.71,563200.0,14.714,14.7369,14.6968,14.7254,563200.0
2007-05-24 13:50:00,25.71,25.72,25.69,25.72,316000.0,14.7254,14.7312,14.714,14.7312,316000.0
2007-05-24 14:00:00,25.72,25.72,25.7,25.7,272200.0,14.7312,14.7312,14.7197,14.7197,272200.0
2007-05-24 14:10:00,25.7,25.71,25.68,25.7,262400.0,14.7197,14.7254,14.7083,14.7197,262400.0
2007-05-24 14:20:00,25.7,25.71,25.7,25.71,218000.0,14.7197,14.7254,14.7197,14.7254,218000.0
2007-05-24 14:30:00,25.71,25.71,25.66,25.67,302400.0,14.7254,14.7254,14.6968,14.7025,302400.0
2007-05-24 14:40:00,25.67,25.69,25.66,25.68,213200.0,14.7025,14.714,14.6968,14.7083,213200.0
2007-05-24 14:50:00,25.68,25.74,25.64,25.65,848000.0,14.7083,14.7426,14.6853,14.6911,848000.0
2007-05-24 15:00:00,25.64,25.66,25.61,25.66,908800.0,14.6853,14.6968,14.6682,14.6968,908800.0
2007-05-24 15:10:00,25.66,25.66,25.61,25.63,365600.0,14.6968,14.6968,14.6682,14.6796,365600.0
2007-05-24 15:20:00,25.62,25.66,25.62,25.63,457800.0,14.6739,14.6968,14.6739,14.6796,457800.0
2007-05-24 15:30:00,25.64,25.66,25.61,25.61,404600.0,14.6853,14.6968,14.6682,14.6682,404600.0
2007-05-24 15:40:00,25.61,25.65,25.6,25.65,484800.0,14.6682,14.6911,14.6624,14.6911,484800.0
2007-05-24 15:50:00,25.64,25.65,25.58,25.64,1341800.0,14.6853,14.6911,14.651,14.6853,1341800.0
2007-05-25 09:30:00,25.78,26.0,25.75,25.86,1092200.0,14.7655,14.8915,14.7483,14.8113,1092200.0
2007-05-25 09:40:00,25.86,25.9,25.86,25.88,462400.0,14.8113,14.8343,14.8113,14.8228,462400.0
2007-05-25 09:50:00,25.88,25.92,25.86,25.88,375800.0,14.8228,14.8457,14.8113,14.8228,375800.0
2007-05-25 10:00:00,25.88,25.92,25.85,25.9,397800.0,14.8228,14.8457,14.8056,14.8343,397800.0
2007-05-25 10:10:00,25.9,25.95,25.89,25.93,424000.0,14.8343,14.8629,14.8285,14.8514,424000.0
2007-05-25 10:20:00,25.93,25.97,25.92,25.95,323600.0,14.8514,14.8743,14.8457,14.8629,323600.0
2007-05-25 10:30:00,25.95,26.0,25.93,25.98,859000.0,14.8629,14.8915,14.8514,14.8801,859000.0
2007-05-25 10:40:00,25.98,26.09,25.94,26.08,2135800.0,14.8801,14.9431,14.8572,14.9374,2135800.0
2007-05-25 10:50:00,26.08,26.08,25.96,25.99,1326000.0,14.9374,14.9374,14.8686,14.8858,1326000.0
2007-05-25 11:00:00,25.99,26.02,25.98,26.0,676400.0,14.8858,14.903,14.8801,14.8915,676400.0
2007-05-25 11:10:00,26.0,26.02,25.98,25.98,371600.0,14.8915,14.903,14.8801,14.8801,371600.0
2007-05-25 11:20:00,25.98,26.0,25.98,25.99,254400.0,14.8801,14.8915,14.8801,14.8858,254400.0
2007-05-25 11:30:00,25.99,26.0,25.99,25.99,279600.0,14.8858,14.8915,14.8858,14.8858,279600.0
2007-05-25 11:40:00,25.99,26.0,25.99,26.0,358000.0,14.8858,14.8915,14.8858,14.8915,358000.0
2007-05-25 11:50:00,25.99,26.0,25.95,26.0,668400.0,14.8858,14.8915,14.8629,14.8915,668400.0
2007-05-25 12:00:00,26.0,26.0,25.96,25.98,588400.0,14.8915,14.8915,14.8686,14.8801,588400.0
2007-05-25 12:10:00,25.98,25.98,25.93,25.96,309600.0,14.8801,14.8801,14.8514,14.8686,309600.0
2007-05-25 12:20:00,25.96,25.96,25.9,25.92,352000.0,14.8686,14.8686,14.8343,14.8457,352000.0
2007-05-25 12:30:00,25.92,25.99,25.91,25.98,445600.0,14.8457,14.8858,14.84,14.8801,445600.0
2007-05-25 12:40:00,25.98,26.01,25.95,26.0,436800.0,14.8801,14.8973,14.8629,14.8915,436800.0
2007-05-25 12:50:00,26.0,26.0,25.93,25.93,359000.0,14.8915,14.8915,14.8514,14.8514,359000.0
2007-05-25 13:00:00,25.93,25.95,25.93,25.93,233600.0,14.8514,14.8629,14.8514,14.8514,233600.0
2007-05-25 13:10:00,25.93,25.98,25.93,25.97,195800.0,14.8514,14.8801,14.8514,14.8743,195800.0
2007-05-25 13:20:00,25.97,25.99,25.97,25.98,108400.0,14.8743,14.8858,14.8743,14.8801,108400.0
2007-05-25 13:30:00,25.99,25.99,25.97,25.97,181200.0,14.8858,14.8858,14.8743,14.8743,181200.0
2007-05-25 13:40:00,25.97,25.98,25.92,25.92,384800.0,14.8743,14.8801,14.8457,14.8457,384800.0
2007-05-25 13:50:00,25.92,25.93,25.92,25.92,255600.0,14.8457,14.8514,14.8457,14.8457,255600.0
2007-05-25 14:00:00,25.91,25.95,25.9,25.9,322000.0,14.84,14.8629,14.8343,14.8343,322000.0
2007-05-25 14:10:00,25.9,25.93,25.9,25.92,432600.0,14.8343,14.8514,14.8343,14.8457,432600.0
2007-05-25 14:20:00,25.92,25.93,25.92,25.93,145000.0,14.8457,14.8514,14.8457,14.8514,145000.0
2007-05-25 14:30:00,25.93,25.94,25.91,25.91,261600.0,14.8514,14.8572,14.84,14.84,261600.0
2007-05-25 14:40:00,25.91,25.95,25.91,25.95,160800.0,14.84,14.8629,14.84,14.8629,160800.0
2007-05-25 14:50:00,25.95,25.96,25.93,25.95,196200.0,14.8629,14.8686,14.8514,14.8629,196200.0
2007-05-25 15:00:00,25.95,25.95,25.93,25.94,138200.0,14.8629,14.8629,14.8514,14.8572,138200.0
2007-05-25 15:10:00,25.93,25.95,25.89,25.91,359000.0,14.8514,14.8629,14.8285,14.84,359000.0
2007-05-25 15:20:00,25.91,25.92,25.89,25.9,348600.0,14.84,14.8457,14.8285,14.8343,348600.0
2007-05-25 15:30:00,25.9,25.91,25.89,25.91,327600.0,14.8343,14.84,14.8285,14.84,327600.0
2007-05-25 15:40:00,25.91,25.93,25.91,25.92,306400.0,14.84,14.8514,14.84,14.8457,306400.0
2007-05-25 15:50:00,25.92,25.95,25.91,25.95,864400.0,14.8457,14.8629,14.84,14.8629,864400.0
2007-05-29 09:30:00,26.02,26.06,25.96,25.99,726600.0,14.903,14.9259,14.8686,14.8858,726600.0
2007-05-29 09:40:00,25.99,26.03,25.98,26.03,481000.0,14.8858,14.9087,14.8801,14.9087,481000.0
2007-05-29 09:50:00,26.03,26.03,25.98,26.0,397400.0,14.9087,14.9087,14.8801,14.8915,397400.0
2007-05-29 10:00:00,26.0,26.02,25.96,26.0,565400.0,14.8915,14.903,14.8686,14.8915,565400.0
2007-05-29 10:10:00,26.0,26.0,25.97,26.0,475200.0,14.8915,14.8915,14.8743,14.8915,475200.0
2007-05-29 10:20:00,26.0,26.01,25.99,26.0,308200.0,14.8915,14.8973,14.8858,14.8915,308200.0
2007-05-29 10:30:00,26.0,26.0,25.98,25.98,340000.0,14.8915,14.8915,14.8801,14.8801,340000.0
2007-05-29 10:40:00,25.99,26.02,25.98,26.0,306600.0,14.8858,14.903,14.8801,14.8915,306600.0
2007-05-29 10:50:00,26.0,26.01,25.99,26.0,157000.0,14.8915,14.8973,14.8858,14.8915,157000.0
2007-05-29 11:00:00,26.0,26.03,26.0,26.0,251200.0,14.8915,14.9087,14.8915,14.8915,251200.0
2007-05-29 11:10:00,26.0,26.03,26.0,26.0,272000.0,14.8915,14.9087,14.8915,14.8915,272000.0
2007-05-29 11:20:00,26.0,26.06,26.0,26.04,360400.0,14.8915,14.9259,14.8915,14.9144,360400.0
2007-05-29 11:30:00,26.04,26.18,26.04,26.11,1173800.0,14.9144,14.9946,14.9144,14.9545,1173800.0
2007-05-29 11:40:00,26.11,26.11,26.08,26.1,306800.0,14.9545,14.9545,14.9374,14.9488,306800.0
2007-05-29 11:50:00,26.1,26.11,26.05,26.05,618000.0,14.9488,14.9545,14.9202,14.9202,618000.0
2007-05-29 12:00:00,26.05,26.08,26.05,26.08,421600.0,14.9202,14.9374,14.9202,14.9374,421600.0
2007-05-29 12:10:00,26.08,26.1,26.05,26.06,289200.0,14.9374,14.9488,14.9202,14.9259,289200.0
2007-05-29 12:20:00,26.06,26.08,26.05,26.06,311600.0,14.9259,14.9374,14.9202,14.9259,311600.0
2007-05-29 12:30:00,26.06,26.07,26.05,26.06,295800.0,14.9259,14.9316,14.9202,14.9259,295800.0
2007-05-29 12:40:00,26.06,26.07,26.05,26.07,272200.0,14.9259,14.9316,14.9202,14.9316,272200.0
2007-05-29 12:50:00,26.07,26.1,26.07,26.08,278800.0,14.9316,14.9488,14.9316,14.9374,278800.0
2007-05-29 13:00:00,26.08,26.09,26.07,26.09,225000.0,14.9374,14.9431,14.9316,14.9431,225000.0
2007-05-29 13:10:00,26.09,26.09,26.07,26.07,168600.0,14.9431,14.9431,14.9316,14.9316,168600.0
2007-05-29 13:20:00,26.07,26.08,26.05,26.06,335000.0,14.9316,14.9374,14.9202,14.9259,335000.0
2007-05-29 13:30:00,26.06,26.06,26.04,26.05,452800.0,14.9259,14.9259,14.9144,14.9202,452800.0
2007-05-29 13:40:00,26.05,26.06,26.04,26.05,285600.0,14.9202,14.9259,14.9144,14.9202,285600.0
2007-05-29 13:50:00,26.05,26.05,26.03,26.05,252400.0,14.9202,14.9202,14.9087,14.9202,252400.0
2007-05-29 14:00:00,26.04,26.05,26.0,26.02,328200.0,14.9144,14.9202,14.8915,14.903,328200.0
2007-05-29 14:10:00,26.02,26.04,26.0,26.04,291200.0,14.903,14.9144,14.8915,14.9144,291200.0
2007-05-29 14:20:00,26.04,26.07,26.04,26.06,395000.0,14.9144,14.9316,14.9144,14.9259,395000.0
2007-05-29 14:30:00,26.05,26.08,26.03,26.08,301400.0,14.9202,14.9374,14.9087,14.9374,301400.0
2007-05-29 14:40:00,26.08,26.09,26.05,26.08,257600.0,14.9374,14.9431,14.9202,14.9374,257600.0
2007-05-29 14:50:00,26.08,26.11,26.06,26.1,451200.0,14.9374,14.9545,14.9259,14.9488,451200.0
2007-05-29 15:00:00,26.11,26.12,26.1,26.12,324600.0,14.9545,14.9603,14.9488,14.9603,324600.0
2007-05-29 15:10:00,26.11,26.15,26.11,26.13,621200.0,14.9545,14.9774,14.9545,14.966,621200.0
2007-05-29 15:20:00,26.14,26.15,26.09,26.09,530200.0,14.9717,14.9774,14.9431,14.9431,530200.0
2007-05-29 15:30:00,26.09,26.1,26.07,26.09,429800.0,14.9431,14.9488,14.9316,14.9431,429800.0
2007-05-29 15:40:00,26.1,26.11,26.06,26.1,600800.0,14.9488,14.9545,14.9259,14.9488,600800.0
2007-05-29 15:50:00,26.1,26.11,26.04,26.1,1279000.0,14.9488,14.9545,14.9144,14.9488,1279000.0
2007-05-30 09:30:00,26.18,26.21,26.09,26.18,1201600.0,14.9946,15.0118,14.9431,14.9946,1201600.0
2007-05-30 09:40:00,26.18,26.22,26.14,26.14,718800.0,14.9946,15.0175,14.9717,14.9717,718800.0
2007-05-30 09:50:00,26.14,26.14,26.05,26.09,746800.0,14.9717,14.9717,14.9202,14.9431,746800.0
2007-05-30 10:00:00,26.1,26.1,26.06,26.06,409400.0,14.9488,14.9488,14.9259,14.9259,409400.0
2007-05-30 10:10:00,26.06,26.09,26.06,26.07,428400.0,14.9259,14.9431,14.9259,14.9316,428400.0
2007-05-30 10:20:00,26.07,26.1,25.96,26.09,1094200.0,14.9316,14.9488,14.8686,14.9431,1094200.0
2007-05-30 10:30:00,26.09,26.13,25.99,26.05,695000.0,14.9431,14.966,14.8858,14.9202,695000.0
2007-05-30 10:40:00,26.05,26.1,26.03,26.08,1041600.0,14.9202,14.9488,14.9087,14.9374,1041600.0
2007-05-30 10:50:00,26.08,26.1,26.05,26.09,333200.0,14.9374,14.9488,14.9202,14.9431,333200.0
2007-05-30 11:00:00,26.1,26.11,26.08,26.1,322200.0,14.9488,14.9545,14.9374,14.9488,322200.0
2007-05-30 11:10:00,26.1,26.13,26.1,26.12,376600.0,14.9488,14.966,14.9488,14.9603,376600.0
2007-05-30 11:20:00,26.12,26.18,26.12,26.16,408200.0,14.9603,14.9946,14.9603,14.9832,408200.0
2007-05-30 11:30:00,26.15,26.2,26.15,26.2,511200.0,14.9774,15.0061,14.9774,15.0061,511200.0
2007-05-30 11:40:00,26.2,26.25,26.19,26.23,451600.0,15.0061,15.0347,15.0004,15.0233,451600.0
2007-05-30 11:50:00,26.23,26.28,26.21,26.25,462600.0,15.0233,15.0519,15.0118,15.0347,462600.0
2007-05-30 12:00:00,26.25,26.25,26.17,26.18,455200.0,15.0347,15.0347,14.9889,14.9946,455200.0
2007-05-30 12:10:00,26.18,26.19,26.14,26.15,453000.0,14.9946,15.0004,14.9717,14.9774,453000.0
2007-05-30 12:20:00,26.15,26.29,26.11,26.28,1422200.0,14.9774,15.0576,14.9545,15.0519,1422200.0
2007-05-30 12:30:00,26.29,26.32,26.23,26.25,706200.0,15.0576,15.0748,15.0233,15.0347,706200.0
2007-05-30 12:40:00,26.25,26.27,26.22,26.23,498200.0,15.0347,15.0462,15.0175,15.0233,498200.0
2007-05-30 12:50:00,26.23,26.25,26.23,26.25,207400.0,15.0233,15.0347,15.0233,15.0347,207400.0
2007-05-30 13:00:00,26.24,26.25,26.23,26.24,127600.0,15.029,15.0347,15.0233,15.029,127600.0
2007-05-30 13:10:00,26.24,26.25,26.2,26.23,512000.0,15.029,15.0347,15.0061,15.0233,512000.0
2007-05-30 13:20:00,26.23,26.25,26.23,26.24,206400.0,15.0233,15.0347,15.0233,15.029,206400.0
2007-05-30 13:30:00,26.24,26.25,26.23,26.23,231000.0,15.029,15.0347,15.0233,15.0233,231000.0
2007-05-30 13:40:00,26.23,26.25,26.21,26.25,632400.0,15.0233,15.0347,15.0118,15.0347,632400.0
2007-05-30 13:50:00,26.25,26.25,26.21,26.25,693800.0,15.0347,15.0347,15.0118,15.0347,693800.0
2007-05-30 14:00:00,26.25,26.28,26.24,26.27,984000.0,15.0347,15.0519,15.029,15.0462,984000.0
2007-05-30 14:10:00,26.27,26.33,26.21,26.3,814000.0,15.0462,15.0805,15.0118,15.0634,814000.0
2007-05-30 14:20:00,26.3,26.33,26.27,26.32,421000.0,15.0634,15.0805,15.0462,15.0748,421000.0
2007-05-30 14:30:00,26.32,26.38,26.31,26.35,751400.0,15.0748,15.1092,15.0691,15.092,751400.0
2007-05-30 14:40:00,26.35,26.41,26.35,26.4,673400.0,15.092,15.1264,15.092,15.1206,673400.0
2007-05-30 14:50:00,26.4,26.43,26.39,26.42,744000.0,15.1206,15.1378,15.1149,15.1321,744000.0
2007-05-30 15:00:00,26.43,26.48,26.42,26.46,1044400.0,15.1378,15.1665,15.1321,15.155,1044400.0
2007-05-30 15:10:00,26.46,26.46,26.43,26.45,624600.0,15.155,15.155,15.1378,15.1493,624600.0
2007-05-30 15:20:00,26.45,26.45,26.4,26.43,756400.0,15.1493,15.1493,15.1206,15.1378,756400.0
2007-05-30 15:30:00,26.42,26.48,26.42,26.48,780800.0,15.1321,15.1665,15.1321,15.1665,780800.0
2007-05-30 15:40:00,26.47,26.5,26.45,26.5,1711600.0,15.1607,15.1779,15.1493,15.1779,1711600.0
2007-05-30 15:50:00,26.49,26.53,26.46,26.5,2158600.0,15.1722,15.1951,15.155,15.1779,2158600.0
2007-05-31 09:30:00,26.48,26.6,26.48,26.59,1129600.0,15.1665,15.2352,15.1665,15.2295,1129600.0
2007-05-31 09:40:00,26.59,26.64,26.58,26.61,636600.0,15.2295,15.2581,15.2237,15.2409,636600.0
2007-05-31 09:50:00,26.61,26.68,26.6,26.66,697800.0,15.2409,15.281,15.2352,15.2695,697800.0
2007-05-31 10:00:00,26.66,26.7,26.63,26.67,677400.0,15.2695,15.2925,15.2524,15.2753,677400.0
2007-05-31 10:10:00,26.67,26.72,26.66,26.71,430400.0,15.2753,15.3039,15.2695,15.2982,430400.0
2007-05-31 10:20:00,26.71,26.73,26.66,26.68,497600.0,15.2982,15.3096,15.2695,15.281,497600.0
2007-05-31 10:30:00,26.68,26.68,26.61,26.62,456200.0,15.281,15.281,15.2409,15.2466,456200.0
2007-05-31 10:40:00,26.62,26.63,26.61,26.61,219400.0,15.2466,15.2524,15.2409,15.2409,219400.0
2007-05-31 10:50:00,26.62,26.62,26.59,26.6,203200.0,15.2466,15.2466,15.2295,15.2352,203200.0
2007-05-31 11:00:00,26.6,26.61,26.58,26.6,339200.0,15.2352,15.2409,15.2237,15.2352,339200.0
2007-05-31 11:10:00,26.6,26.6,26.55,26.56,542000.0,15.2352,15.2352,15.2065,15.2123,542000.0
2007-05-31 11:20:00,26.56,26.57,26.56,26.56,224800.0,15.2123,15.218,15.2123,15.2123,224800.0
2007-05-31 11:30:00,26.56,26.57,26.55,26.55,205800.0,15.2123,15.218,15.2065,15.2065,205800.0
2007-05-31 11:40:00,26.56,26.56,26.53,26.54,263800.0,15.2123,15.2123,15.1951,15.2008,263800.0
2007-05-31 11:50:00,26.54,26.54,26.52,26.52,223600.0,15.2008,15.2008,15.1894,15.1894,223600.0
2007-05-31 12:00:00,26.53,26.53,26.52,26.53,215600.0,15.1951,15.1951,15.1894,15.1951,215600.0
2007-05-31 12:10:00,26.53,26.58,26.52,26.57,264800.0,15.1951,15.2237,15.1894,15.218,264800.0
2007-05-31 12:20:00,26.57,26.59,26.57,26.59,138400.0,15.218,15.2295,15.218,15.2295,138400.0
2007-05-31 12:30:00,26.59,26.6,26.59,26.59,187600.0,15.2295,15.2352,15.2295,15.2295,187600.0
2007-05-31 12:40:00,26.59,26.6,26.58,26.58,200200.0,15.2295,15.2352,15.2237,15.2237,200200.0
2007-05-31 12:50:00,26.59,26.59,26.53,26.54,340800.0,15.2295,15.2295,15.1951,15.2008,340800.0
2007-05-31 13:00:00,26.54,26.54,26.5,26.5,236400.0,15.2008,15.2008,15.1779,15.1779,236400.0
2007-05-31 13:10:00,26.5,26.5,26.49,26.5,256600.0,15.1779,15.1779,15.1722,15.1779,256600.0
2007-05-31 13:20:00,26.5,26.5,26.44,26.46,647800.0,15.1779,15.1779,15.1435,15.155,647800.0
2007-05-31 13:30:00,26.46,26.49,26.45,26.48,283600.0,15.155,15.1722,15.1493,15.1665,283600.0
2007-05-31 13:40:00,26.48,26.53,26.47,26.53,382400.0,15.1665,15.1951,15.1607,15.1951,382400.0
2007-05-31 13:50:00,26.53,26.56,26.51,26.52,330800.0,15.1951,15.2123,15.1836,15.1894,330800.0
2007-05-31 14:00:00,26.52,26.54,26.5,26.52,264200.0,15.1894,15.2008,15.1779,15.1894,264200.0
2007-05-31 14:10:00,26.52,26.52,26.49,26.49,129400.0,15.1894,15.1894,15.1722,15.1722,129400.0
2007-05-31 14:20:00,26.49,26.5,26.48,26.5,392600.0,15.1722,15.1779,15.1665,15.1779,392600.0
2007-05-31 14:30:00,26.5,26.51,26.5,26.5,351400.0,15.1779,15.1836,15.1779,15.1779,351400.0
2007-05-31 14:40:00,26.5,26.51,26.49,26.5,413200.0,15.1779,15.1836,15.1722,15.1779,413200.0
2007-05-31 14:50:00,26.5,26.53,26.47,26.5,525400.0,15.1779,15.1951,15.1607,15.1779,525400.0
2007-05-31 15:00:00,26.5,26.51,26.48,26.51,636800.0,15.1779,15.1836,15.1665,15.1836,636800.0
2007-05-31 15:10:00,26.51,26.56,26.5,26.55,559400.0,15.1836,15.2123,15.1779,15.2065,559400.0
2007-05-31 15:20:00,26.55,26.58,26.54,26.57,823000.0,15.2065,15.2237,15.2008,15.218,823000.0
2007-05-31 15:30:00,26.57,26.58,26.52,26.53,1155000.0,15.218,15.2237,15.1894,15.1951,1155000.0
2007-05-31 15:40:00,26.53,26.53,26.49,26.5,960800.0,15.1951,15.1951,15.1722,15.1779,960800.0
2007-05-31 15:50:00,26.5,26.53,26.49,26.5,1266000.0,15.1779,15.1951,15.1722,15.1779,1266000.0
2007-06-01 09:30:00,26.5,26.57,26.45,26.49,378200.0,15.1779,15.218,15.1493,15.1722,378200.0
2007-06-01 09:40:00,26.49,26.52,26.47,26.5,492800.0,15.1722,15.1894,15.1607,15.1779,492800.0
2007-06-01 09:50:00,26.49,26.5,26.43,26.43,329200.0,15.1722,15.1779,15.1378,15.1378,329200.0
2007-06-01 10:00:00,26.43,26.5,26.39,26.49,460600.0,15.1378,15.1779,15.1149,15.1722,460600.0
2007-06-01 10:10:00,26.49,26.5,26.43,26.48,250800.0,15.1722,15.1779,15.1378,15.1665,250800.0
2007-06-01 10:20:00,26.48,26.49,26.42,26.45,258800.0,15.1665,15.1722,15.1321,15.1493,258800.0
2007-06-01 10:30:00,26.45,26.46,26.43,26.43,206800.0,15.1493,15.155,15.1378,15.1378,206800.0
2007-06-01 10:40:00,26.43,26.47,26.41,26.46,329400.0,15.1378,15.1607,15.1264,15.155,329400.0
2007-06-01 10:50:00,26.46,26.46,26.4,26.42,285800.0,15.155,15.155,15.1206,15.1321,285800.0
2007-06-01 11:00:00,26.42,26.44,26.41,26.41,206800.0,15.1321,15.1435,15.1264,15.1264,206800.0
2007-06-01 11:10:00,26.41,26.42,26.4,26.41,214600.0,15.1264,15.1321,15.1206,15.1264,214600.0
2007-06-01 11:20:00,26.41,26.42,26.34,26.35,432000.0,15.1264,15.1321,15.0863,15.092,432000.0
2007-06-01 11:30:00,26.35,26.37,26.32,26.36,436600.0,15.092,15.1034,15.0748,15.0977,436600.0
2007-06-01 11:40:00,26.36,26.38,26.32,26.32,333400.0,15.0977,15.1092,15.0748,15.0748,333400.0
2007-06-01 11:50:00,26.32,26.35,26.3,26.3,426800.0,15.0748,15.092,15.0634,15.0634,426800.0
2007-06-01 12:00:00,26.3,26.32,26.28,26.28,317800.0,15.0634,15.0748,15.0519,15.0519,317800.0
2007-06-01 12:10:00,26.28,26.3,26.23,26.24,644400.0,15.0519,15.0634,15.0233,15.029,644400.0
2007-06-01 12:20:00,26.24,26.41,26.22,26.3,1572600.0,15.029,15.1264,15.0175,15.0634,1572600.0
2007-06-01 12:30:00,26.29,26.33,26.29,26.32,294800.0,15.0576,15.0805,15.0576,15.0748,294800.0
2007-06-01 12:40:00,26.32,26.35,26.27,26.27,236000.0,15.0748,15.092,15.0462,15.0462,236000.0
2007-06-01 12:50:00,26.28,26.32,26.27,26.31,125600.0,15.0519,15.0748,15.0462,15.0691,125600.0
2007-06-01 13:00:00,26.31,26.34,26.3,26.33,144800.0,15.0691,15.0863,15.0634,15.0805,144800.0
2007-06-01 13:10:00,26.34,26.37,26.33,26.35,259600.0,15.0863,15.1034,15.0805,15.092,259600.0
2007-06-01 13:20:00,26.35,26.36,26.33,26.36,218800.0,15.092,15.0977,15.0805,15.0977,218800.0
2007-06-01 13:30:00,26.36,26.37,26.33,26.33,293200.0,15.0977,15.1034,15.0805,15.0805,293200.0
2007-06-01 13:40:00,26.33,26.35,26.31,26.34,313000.0,15.0805,15.092,15.0691,15.0863,313000.0
2007-06-01 13:50:00,26.34,26.38,26.32,26.33,245600.0,15.0863,15.1092,15.0748,15.0805,245600.0
2007-06-01 14:00:00,26.33,26.33,26.3,26.31,188000.0,15.0805,15.0805,15.0634,15.0691,188000.0
2007-06-01 14:10:00,26.31,26.34,26.3,26.34,156600.0,15.0691,15.0863,15.0634,15.0863,156600.0
2007-06-01 14:20:00,26.34,26.34,26.31,26.34,150200.0,15.0863,15.0863,15.0691,15.0863,150200.0
2007-06-01 14:30:00,26.34,26.35,26.33,26.34,135600.0,15.0863,15.092,15.0805,15.0863,135600.0
2007-06-01 14:40:00,26.33,26.35,26.32,26.33,156000.0,15.0805,15.092,15.0748,15.0805,156000.0
2007-06-01 14:50:00,26.32,26.35,26.32,26.35,153200.0,15.0748,15.092,15.0748,15.092,153200.0
2007-06-01 15:00:00,26.35,26.35,26.32,26.32,228000.0,15.092,15.092,15.0748,15.0748,228000.0
2007-06-01 15:10:00,26.32,26.34,26.31,26.34,243600.0,15.0748,15.0863,15.0691,15.0863,243600.0
2007-06-01 15:20:00,26.34,26.35,26.31,26.31,340800.0,15.0863,15.092,15.0691,15.0691,340800.0
2007-06-01 15:30:00,26.32,26.36,26.31,26.36,407400.0,15.0748,15.0977,15.0691,15.0977,407400.0
2007-06-01 15:40:00,26.36,26.4,26.36,26.39,521000.0,15.0977,15.1206,15.0977,15.1149,521000.0
2007-06-01 15:50:00,26.39,26.41,26.38,26.39,828400.0,15.1149,15.1264,15.1092,15.1149,828400.0
2007-06-04 09:30:00,26.38,26.4,26.27,26.27,372200.0,15.1092,15.1206,15.0462,15.0462,372200.0
2007-06-04 09:40:00,26.27,26.29,26.23,26.25,335800.0,15.0462,15.0576,15.0233,15.0347,335800.0
2007-06-04 09:50:00,26.25,26.26,26.13,26.17,688200.0,15.0347,15.0404,14.966,14.9889,688200.0
2007-06-04 10:00:00,26.17,26.25,26.16,26.2,406400.0,14.9889,15.0347,14.9832,15.0061,406400.0
2007-06-04 10:10:00,26.18,26.22,26.15,26.16,299000.0,14.9946,15.0175,14.9774,14.9832,299000.0
2007-06-04 10:20:00,26.17,26.17,26.13,26.15,216200.0,14.9889,14.9889,14.966,14.9774,216200.0
2007-06-04 10:30:00,26.15,26.15,26.11,26.13,431000.0,14.9774,14.9774,14.9545,14.966,431000.0
2007-06-04 10:40:00,26.13,26.17,26.11,26.14,344200.0,14.966,14.9889,14.9545,14.9717,344200.0
2007-06-04 10:50:00,26.14,26.15,26.11,26.14,430200.0,14.9717,14.9774,14.9545,14.9717,430200.0
2007-06-04 11:00:00,26.15,26.17,26.13,26.17,169200.0,14.9774,14.9889,14.966,14.9889,169200.0
2007-06-04 11:10:00,26.17,26.18,26.13,26.18,1312200.0,14.9889,14.9946,14.966,14.9946,1312200.0
2007-06-04 11:20:00,26.18,26.25,26.18,26.23,499800.0,14.9946,15.0347,14.9946,15.0233,499800.0
2007-06-04 11:30:00,26.23,26.23,26.21,26.22,212600.0,15.0233,15.0233,15.0118,15.0175,212600.0
2007-06-04 11:40:00,26.22,26.24,26.2,26.23,102000.0,15.0175,15.029,15.0061,15.0233,102000.0
2007-06-04 11:50:00,26.24,26.24,26.19,26.2,172400.0,15.029,15.029,15.0004,15.0061,172400.0
2007-06-04 12:00:00,26.21,26.22,26.18,26.21,237000.0,15.0118,15.0175,14.9946,15.0118,237000.0
2007-06-04 12:10:00,26.21,26.3,26.21,26.28,355400.0,15.0118,15.0634,15.0118,15.0519,355400.0
2007-06-04 12:20:00,26.28,26.36,26.28,26.35,349600.0,15.0519,15.0977,15.0519,15.092,349600.0
2007-06-04 12:30:00,26.35,26.36,26.31,26.35,310000.0,15.092,15.0977,15.0691,15.092,310000.0
2007-06-04 12:40:00,26.34,26.35,26.28,26.3,304200.0,15.0863,15.092,15.0519,15.0634,304200.0
2007-06-04 12:50:00,26.29,26.32,26.29,26.31,249200.0,15.0576,15.0748,15.0576,15.0691,249200.0
2007-06-04 13:00:00,26.31,26.35,26.3,26.3,265400.0,15.0691,15.092,15.0634,15.0634,265400.0
2007-06-04 13:10:00,26.3,26.32,26.27,26.27,232800.0,15.0634,15.0748,15.0462,15.0462,232800.0
2007-06-04 13:20:00,26.27,26.29,26.24,26.27,154200.0,15.0462,15.0576,15.029,15.0462,154200.0
2007-06-04 13:30:00,26.27,26.28,26.25,26.25,116400.0,15.0462,15.0519,15.0347,15.0347,116400.0
2007-06-04 13:40:00,26.25,26.28,26.25,26.27,327000.0,15.0347,15.0519,15.0347,15.0462,327000.0
2007-06-04 13:50:00,26.27,26.3,26.26,26.29,136400.0,15.0462,15.0634,15.0404,15.0576,136400.0
2007-06-04 14:00:00,26.29,26.33,26.29,26.31,152200.0,15.0576,15.0805,15.0576,15.0691,152200.0
2007-06-04 14:10:00,26.3,26.33,26.29,26.31,222600.0,15.0634,15.0805,15.0576,15.0691,222600.0
2007-06-04 14:20:00,26.31,26.32,26.29,26.31,211600.0,15.0691,15.0748,15.0576,15.0691,211600.0
2007-06-04 14:30:00,26.31,26.31,26.26,26.3,249400.0,15.0691,15.0691,15.0404,15.0634,249400.0
2007-06-04 14:40:00,26.3,26.33,26.29,26.33,204200.0,15.0634,15.0805,15.0576,15.0805,204200.0
2007-06-04 14:50:00,26.32,26.34,26.31,26.33,199600.0,15.0748,15.0863,15.0691,15.0805,199600.0
2007-06-04 15:00:00,26.33,26.37,26.3,26.36,394600.0,15.0805,15.1034,15.0634,15.0977,394600.0
2007-06-04 15:10:00,26.36,26.38,26.35,26.35,506400.0,15.0977,15.1092,15.092,15.092,506400.0
2007-06-04 15:20:00,26.35,26.38,26.34,26.36,240600.0,15.092,15.1092,15.0863,15.0977,240600.0
2007-06-04 15:30:00,26.35,26.36,26.32,26.32,359800.0,15.092,15.0977,15.0748,15.0748,359800.0
2007-06-04 15:40:00,26.33,26.34,26.31,26.33,429600.0,15.0805,15.0863,15.0691,15.0805,429600.0
2007-06-04 15:50:00,26.32,26.34,26.32,26.33,605600.0,15.0748,15.0863,15.0748,15.0805,605600.0
2007-06-05 09:30:00,26.24,26.33,26.21,26.23,554200.0,15.029,15.0805,15.0118,15.0233,554200.0
2007-06-05 09:40:00,26.23,26.24,26.15,26.16,527200.0,15.0233,15.029,14.9774,14.9832,527200.0
2007-06-05 09:50:00,26.16,26.18,26.09,26.11,945600.0,14.9832,14.9946,14.9431,14.9545,945600.0
2007-06-05 10:00:00,26.11,26.18,26.09,26.13,823200.0,14.9545,14.9946,14.9431,14.966,823200.0
2007-06-05 10:10:00,26.13,26.14,26.08,26.11,582800.0,14.966,14.9717,14.9374,14.9545,582800.0
2007-06-05 10:20:00,26.11,26.13,26.07,26.08,825400.0,14.9545,14.966,14.9316,14.9374,825400.0
2007-06-05 10:30:00,26.08,26.11,26.05,26.11,642800.0,14.9374,14.9545,14.9202,14.9545,642800.0
2007-06-05 10:40:00,26.11,26.11,26.1,26.11,538800.0,14.9545,14.9545,14.9488,14.9545,538800.0
2007-06-05 10:50:00,26.11,26.16,26.1,26.16,631200.0,14.9545,14.9832,14.9488,14.9832,631200.0
2007-06-05 11:00:00,26.15,26.18,26.15,26.18,258200.0,14.9774,14.9946,14.9774,14.9946,258200.0
2007-06-05 11:10:00,26.18,26.18,26.15,26.16,425600.0,14.9946,14.9946,14.9774,14.9832,425600.0
2007-06-05 11:20:00,26.17,26.18,26.14,26.17,336800.0,14.9889,14.9946,14.9717,14.9889,336800.0
2007-06-05 11:30:00,26.17,26.17,26.14,26.15,357200.0,14.9889,14.9889,14.9717,14.9774,357200.0
2007-06-05 11:40:00,26.15,26.16,26.14,26.15,473400.0,14.9774,14.9832,14.9717,14.9774,473400.0
2007-06-05 11:50:00,26.16,26.16,26.13,26.13,149400.0,14.9832,14.9832,14.966,14.966,149400.0
2007-06-05 12:00:00,26.13,26.19,26.11,26.14,596800.0,14.966,15.0004,14.9545,14.9717,596800.0
2007-06-05 12:10:00,26.13,26.14,26.09,26.14,1103200.0,14.966,14.9717,14.9431,14.9717,1103200.0
2007-06-05 12:20:00,26.14,26.14,26.08,26.11,414000.0,14.9717,14.9717,14.9374,14.9545,414000.0
2007-06-05 12:30:00,26.12,26.14,26.11,26.12,333200.0,14.9603,14.9717,14.9545,14.9603,333200.0
2007-06-05 12:40:00,26.13,26.15,26.11,26.12,345800.0,14.966,14.9774,14.9545,14.9603,345800.0
2007-06-05 12:50:00,26.12,26.15,26.11,26.13,256800.0,14.9603,14.9774,14.9545,14.966,256800.0
2007-06-05 13:00:00,26.13,26.13,26.11,26.11,172200.0,14.966,14.966,14.9545,14.9545,172200.0
2007-06-05 13:10:00,26.11,26.14,26.11,26.13,213000.0,14.9545,14.9717,14.9545,14.966,213000.0
2007-06-05 13:20:00,26.13,26.15,26.11,26.13,346000.0,14.966,14.9774,14.9545,14.966,346000.0
2007-06-05 13:30:00,26.13,26.14,26.11,26.14,158800.0,14.966,14.9717,14.9545,14.9717,158800.0
2007-06-05 13:40:00,26.14,26.16,26.12,26.13,352600.0,14.9717,14.9832,14.9603,14.966,352600.0
2007-06-05 13:50:00,26.13,26.14,26.12,26.14,367800.0,14.966,14.9717,14.9603,14.9717,367800.0
2007-06-05 14:00:00,26.14,26.14,26.12,26.14,223200.0,14.9717,14.9717,14.9603,14.9717,223200.0
2007-06-05 14:10:00,26.14,26.16,26.14,26.16,292800.0,14.9717,14.9832,14.9717,14.9832,292800.0
2007-06-05 14:20:00,26.16,26.17,26.14,26.16,340400.0,14.9832,14.9889,14.9717,14.9832,340400.0
2007-06-05 14:30:00,26.16,26.16,26.11,26.14,293400.0,14.9832,14.9832,14.9545,14.9717,293400.0
2007-06-05 14:40:00,26.15,26.15,26.11,26.13,190000.0,14.9774,14.9774,14.9545,14.966,190000.0
2007-06-05 14:50:00,26.14,26.15,26.13,26.14,285200.0,14.9717,14.9774,14.966,14.9717,285200.0
2007-06-05 15:00:00,26.13,26.15,26.13,26.14,189000.0,14.966,14.9774,14.966,14.9717,189000.0
2007-06-05 15:10:00,26.14,26.17,26.13,26.17,366800.0,14.9717,14.9889,14.966,14.9889,366800.0
2007-06-05 15:20:00,26.17,26.17,26.15,26.15,288400.0,14.9889,14.9889,14.9774,14.9774,288400.0
2007-06-05 15:30:00,26.15,26.16,26.14,26.15,354200.0,14.9774,14.9832,14.9717,14.9774,354200.0
2007-06-05 15:40:00,26.15,26.2,26.13,26.2,975600.0,14.9774,15.0061,14.966,15.0061,975600.0
2007-06-05 15:50:00,26.2,26.2,26.16,26.16,668000.0,15.0061,15.0061,14.9832,14.9832,668000.0
2007-06-06 09:30:00,26.13,26.16,26.09,26.11,443600.0,14.966,14.9832,14.9431,14.9545,443600.0
2007-06-06 09:40:00,26.11,26.13,26.03,26.04,394800.0,14.9545,14.966,14.9087,14.9144,394800.0
2007-06-06 09:50:00,26.04,26.06,25.99,26.04,536400.0,14.9144,14.9259,14.8858,14.9144,536400.0
2007-06-06 10:00:00,26.04,26.09,26.02,26.08,311600.0,14.9144,14.9431,14.903,14.9374,311600.0
2007-06-06 10:10:00,26.08,26.1,26.03,26.1,265800.0,14.9374,14.9488,14.9087,14.9488,265800.0
2007-06-06 10:20:00,26.1,26.11,26.05,26.09,161600.0,14.9488,14.9545,14.9202,14.9431,161600.0
2007-06-06 10:30:00,26.09,26.14,26.06,26.1,325800.0,14.9431,14.9717,14.9259,14.9488,325800.0
2007-06-06 10:40:00,26.1,26.12,26.09,26.1,115000.0,14.9488,14.9603,14.9431,14.9488,115000.0
2007-06-06 10:50:00,26.1,26.11,26.05,26.1,202800.0,14.9488,14.9545,14.9202,14.9488,202800.0
2007-06-06 11:00:00,26.09,26.14,26.09,26.1,223000.0,14.9431,14.9717,14.9431,14.9488,223000.0
2007-06-06 11:10:00,26.11,26.13,26.09,26.1,125800.0,14.9545,14.966,14.9431,14.9488,125800.0
2007-06-06 11:20:00,26.1,26.14,26.1,26.13,279400.0,14.9488,14.9717,14.9488,14.966,279400.0
2007-06-06 11:30:00,26.13,26.14,26.04,26.05,240400.0,14.966,14.9717,14.9144,14.9202,240400.0
2007-06-06 11:40:00,26.05,26.05,25.98,25.99,317600.0,14.9202,14.9202,14.8801,14.8858,317600.0
2007-06-06 11:50:00,25.99,26.0,25.97,25.98,191200.0,14.8858,14.8915,14.8743,14.8801,191200.0
2007-06-06 12:00:00,25.98,26.07,25.97,26.05,213600.0,14.8801,14.9316,14.8743,14.9202,213600.0
2007-06-06 12:10:00,26.05,26.08,26.01,26.08,266000.0,14.9202,14.9374,14.8973,14.9374,266000.0
2007-06-06 12:20:00,26.08,26.11,26.07,26.08,88600.0,14.9374,14.9545,14.9316,14.9374,88600.0
2007-06-06 12:30:00,26.08,26.1,26.03,26.04,176800.0,14.9374,14.9488,14.9087,14.9144,176800.0
2007-06-06 12:40:00,26.04,26.05,26.01,26.01,208800.0,14.9144,14.9202,14.8973,14.8973,208800.0
2007-06-06 12:50:00,26.02,26.02,25.98,25.99,173400.0,14.903,14.903,14.8801,14.8858,173400.0
2007-06-06 13:00:00,26.0,26.04,25.98,26.03,291200.0,14.8915,14.9144,14.8801,14.9087,291200.0
2007-06-06 13:10:00,26.04,26.04,25.99,26.03,213000.0,14.9144,14.9144,14.8858,14.9087,213000.0
2007-06-06 13:20:00,26.03,26.03,25.96,25.97,200200.0,14.9087,14.9087,14.8686,14.8743,200200.0
2007-06-06 13:30:00,25.97,25.99,25.95,25.95,188800.0,14.8743,14.8858,14.8629,14.8629,188800.0
2007-06-06 13:40:00,25.95,25.96,25.94,25.95,204600.0,14.8629,14.8686,14.8572,14.8629,204600.0
2007-06-06 13:50:00,25.95,25.96,25.92,25.96,298600.0,14.8629,14.8686,14.8457,14.8686,298600.0
2007-06-06 14:00:00,25.96,25.96,25.94,25.95,269000.0,14.8686,14.8686,14.8572,14.8629,269000.0
2007-06-06 14:10:00,25.95,25.96,25.93,25.95,273200.0,14.8629,14.8686,14.8514,14.8629,273200.0
2007-06-06 14:20:00,25.95,25.98,25.93,25.97,397400.0,14.8629,14.8801,14.8514,14.8743,397400.0
2007-06-06 14:30:00,25.97,25.99,25.96,25.97,207800.0,14.8743,14.8858,14.8686,14.8743,207800.0
2007-06-06 14:40:00,25.98,26.01,25.97,26.0,204000.0,14.8801,14.8973,14.8743,14.8915,204000.0
2007-06-06 14:50:00,26.0,26.0,25.97,25.98,214800.0,14.8915,14.8915,14.8743,14.8801,214800.0
2007-06-06 15:00:00,25.99,26.0,25.97,26.0,319800.0,14.8858,14.8915,14.8743,14.8915,319800.0
2007-06-06 15:10:00,26.0,26.03,25.98,26.03,256800.0,14.8915,14.9087,14.8801,14.9087,256800.0
2007-06-06 15:20:00,26.03,26.05,26.03,26.04,292200.0,14.9087,14.9202,14.9087,14.9144,292200.0
2007-06-06 15:30:00,26.04,26.04,26.02,26.03,234800.0,14.9144,14.9144,14.903,14.9087,234800.0
2007-06-06 15:40:00,26.03,26.03,26.0,26.03,455000.0,14.9087,14.9087,14.8915,14.9087,455000.0
2007-06-06 15:50:00,26.02,26.03,26.0,26.0,593600.0,14.903,14.9087,14.8915,14.8915,593600.0
2007-06-07 09:30:00,26.0,26.04,25.93,25.93,478200.0,14.8915,14.9144,14.8514,14.8514,478200.0
2007-06-07 09:40:00,25.93,25.96,25.88,25.96,378800.0,14.8514,14.8686,14.8228,14.8686,378800.0
2007-06-07 09:50:00,25.96,25.96,25.9,25.95,288800.0,14.8686,14.8686,14.8343,14.8629,288800.0
2007-06-07 10:00:00,25.95,25.95,25.82,25.87,453000.0,14.8629,14.8629,14.7884,14.8171,453000.0
2007-06-07 10:10:00,25.86,25.88,25.79,25.8,433400.0,14.8113,14.8228,14.7713,14.777,433400.0
2007-06-07 10:20:00,25.81,25.84,25.79,25.79,357800.0,14.7827,14.7999,14.7713,14.7713,357800.0
2007-06-07 10:30:00,25.79,25.86,25.78,25.79,304600.0,14.7713,14.8113,14.7655,14.7713,304600.0
2007-06-07 10:40:00,25.79,25.81,25.78,25.8,345600.0,14.7713,14.7827,14.7655,14.777,345600.0
2007-06-07 10:50:00,25.79,25.85,25.78,25.83,634200.0,14.7713,14.8056,14.7655,14.7942,634200.0
2007-06-07 11:00:00,25.83,25.84,25.79,25.79,247800.0,14.7942,14.7999,14.7713,14.7713,247800.0
2007-06-07 11:10:00,25.79,25.79,25.73,25.75,496200.0,14.7713,14.7713,14.7369,14.7483,496200.0
2007-06-07 11:20:00,25.75,25.8,25.75,25.79,530800.0,14.7483,14.777,14.7483,14.7713,530800.0
2007-06-07 11:30:00,25.78,25.84,25.78,25.84,192200.0,14.7655,14.7999,14.7655,14.7999,192200.0
2007-06-07 11:40:00,25.84,25.9,25.84,25.87,454200.0,14.7999,14.8343,14.7999,14.8171,454200.0
2007-06-07 11:50:00,25.87,25.87,25.79,25.8,258000.0,14.8171,14.8171,14.7713,14.777,258000.0
2007-06-07 12:00:00,25.8,25.8,25.78,25.78,139400.0,14.777,14.777,14.7655,14.7655,139400.0
2007-06-07 12:10:00,25.78,25.86,25.78,25.86,156800.0,14.7655,14.8113,14.7655,14.8113,156800.0
2007-06-07 12:20:00,25.86,26.0,25.78,25.79,1577600.0,14.8113,14.8915,14.7655,14.7713,1577600.0
2007-06-07 12:30:00,25.79,25.84,25.75,25.75,491600.0,14.7713,14.7999,14.7483,14.7483,491600.0
2007-06-07 12:40:00,25.76,25.76,25.73,25.74,298400.0,14.7541,14.7541,14.7369,14.7426,298400.0
2007-06-07 12:50:00,25.74,25.8,25.72,25.8,335200.0,14.7426,14.777,14.7312,14.777,335200.0
2007-06-07 13:00:00,25.79,25.8,25.78,25.79,180200.0,14.7713,14.777,14.7655,14.7713,180200.0
2007-06-07 13:10:00,25.79,25.8,25.68,25.68,482400.0,14.7713,14.777,14.7083,14.7083,482400.0
2007-06-07 13:20:00,25.68,26.0,25.67,25.71,317800.0,14.7083,14.8915,14.7025,14.7254,317800.0
2007-06-07 13:30:00,25.71,25.71,25.68,25.68,278400.0,14.7254,14.7254,14.7083,14.7083,278400.0
2007-06-07 13:40:00,25.68,25.72,25.67,25.71,412800.0,14.7083,14.7312,14.7025,14.7254,412800.0
2007-06-07 13:50:00,25.71,25.73,25.68,25.73,182000.0,14.7254,14.7369,14.7083,14.7369,182000.0
2007-06-07 14:00:00,25.73,25.73,25.68,25.68,272200.0,14.7369,14.7369,14.7083,14.7083,272200.0
2007-06-07 14:10:00,25.68,25.68,25.63,25.65,402000.0,14.7083,14.7083,14.6796,14.6911,402000.0
2007-06-07 14:20:00,25.65,25.71,25.65,25.71,404600.0,14.6911,14.7254,14.6911,14.7254,404600.0
2007-06-07 14:30:00,25.71,25.73,25.68,25.7,493400.0,14.7254,14.7369,14.7083,14.7197,493400.0
2007-06-07 14:40:00,25.7,25.8,25.7,25.79,550000.0,14.7197,14.777,14.7197,14.7713,550000.0
2007-06-07 14:50:00,25.79,25.83,25.79,25.83,415800.0,14.7713,14.7942,14.7713,14.7942,415800.0
2007-06-07 15:00:00,25.83,25.85,25.79,25.85,425800.0,14.7942,14.8056,14.7713,14.8056,425800.0
2007-06-07 15:10:00,25.84,25.86,25.8,25.8,422600.0,14.7999,14.8113,14.777,14.777,422600.0
2007-06-07 15:20:00,25.8,25.83,25.76,25.79,451800.0,14.777,14.7942,14.7541,14.7713,451800.0
2007-06-07 15:30:00,25.78,25.82,25.77,25.77,394200.0,14.7655,14.7884,14.7598,14.7598,394200.0
2007-06-07 15:40:00,25.77,25.77,25.7,25.7,982400.0,14.7598,14.7598,14.7197,14.7197,982400.0
2007-06-07 15:50:00,25.7,25.75,25.66,25.66,1455000.0,14.7197,14.7483,14.6968,14.6968,1455000.0
2007-06-08 09:30:00,25.63,25.75,25.52,25.72,810200.0,14.6796,14.7483,14.6166,14.7312,810200.0
2007-06-08 09:40:00,25.72,25.75,25.64,25.67,494800.0,14.7312,14.7483,14.6853,14.7025,494800.0
2007-06-08 09:50:00,25.67,25.75,25.66,25.7,356400.0,14.7025,14.7483,14.6968,14.7197,356400.0
2007-06-08 10:00:00,25.69,25.71,25.65,25.67,268600.0,14.714,14.7254,14.6911,14.7025,268600.0
2007-06-08 10:10:00,25.67,25.7,25.63,25.65,337600.0,14.7025,14.7197,14.6796,14.6911,337600.0
2007-06-08 10:20:00,25.65,25.66,25.61,25.62,461800.0,14.6911,14.6968,14.6682,14.6739,461800.0
2007-06-08 10:30:00,25.63,25.63,25.59,25.61,614600.0,14.6796,14.6796,14.6567,14.6682,614600.0
2007-06-08 10:40:00,25.61,25.63,25.59,25.6,341800.0,14.6682,14.6796,14.6567,14.6624,341800.0
2007-06-08 10:50:00,25.61,25.61,25.55,25.58,327600.0,14.6682,14.6682,14.6338,14.651,327600.0
2007-06-08 11:00:00,25.58,25.59,25.53,25.58,470800.0,14.651,14.6567,14.6223,14.651,470800.0
2007-06-08 11:10:00,25.58,25.63,25.55,25.61,352600.0,14.651,14.6796,14.6338,14.6682,352600.0
2007-06-08 11:20:00,25.61,25.63,25.61,25.62,418000.0,14.6682,14.6796,14.6682,14.6739,418000.0
2007-06-08 11:30:00,25.62,25.64,25.59,25.62,406200.0,14.6739,14.6853,14.6567,14.6739,406200.0
2007-06-08 11:40:00,25.62,25.67,25.61,25.66,309800.0,14.6739,14.7025,14.6682,14.6968,309800.0
2007-06-08 11:50:00,25.66,25.66,25.61,25.64,305600.0,14.6968,14.6968,14.6682,14.6853,305600.0
2007-06-08 12:00:00,25.65,25.66,25.6,25.61,238000.0,14.6911,14.6968,14.6624,14.6682,238000.0
2007-06-08 12:10:00,25.61,25.61,25.59,25.61,146800.0,14.6682,14.6682,14.6567,14.6682,146800.0
2007-06-08 12:20:00,25.61,25.62,25.59,25.6,197400.0,14.6682,14.6739,14.6567,14.6624,197400.0
2007-06-08 12:30:00,25.6,25.62,25.59,25.61,140000.0,14.6624,14.6739,14.6567,14.6682,140000.0
2007-06-08 12:40:00,25.61,25.62,25.59,25.6,137200.0,14.6682,14.6739,14.6567,14.6624,137200.0
2007-06-08 12:50:00,25.61,25.69,25.6,25.68,168600.0,14.6682,14.714,14.6624,14.7083,168600.0
2007-06-08 13:00:00,25.68,25.68,25.64,25.65,144600.0,14.7083,14.7083,14.6853,14.6911,144600.0
2007-06-08 13:10:00,25.65,25.66,25.61,25.61,197800.0,14.6911,14.6968,14.6682,14.6682,197800.0
2007-06-08 13:20:00,25.61,25.65,25.59,25.65,223000.0,14.6682,14.6911,14.6567,14.6911,223000.0
2007-06-08 13:30:00,25.64,25.68,25.63,25.67,143200.0,14.6853,14.7083,14.6796,14.7025,143200.0
2007-06-08 13:40:00,25.67,25.7,25.65,25.7,269600.0,14.7025,14.7197,14.6911,14.7197,269600.0
2007-06-08 13:50:00,25.7,25.7,25.67,25.67,185800.0,14.7197,14.7197,14.7025,14.7025,185800.0
2007-06-08 14:00:00,25.67,25.72,25.67,25.72,203600.0,14.7025,14.7312,14.7025,14.7312,203600.0
2007-06-08 14:10:00,25.72,25.75,25.71,25.74,407200.0,14.7312,14.7483,14.7254,14.7426,407200.0
2007-06-08 14:20:00,25.74,25.77,25.73,25.74,284400.0,14.7426,14.7598,14.7369,14.7426,284400.0
2007-06-08 14:30:00,25.74,25.75,25.72,25.74,184400.0,14.7426,14.7483,14.7312,14.7426,184400.0
2007-06-08 14:40:00,25.74,25.75,25.72,25.74,212400.0,14.7426,14.7483,14.7312,14.7426,212400.0
2007-06-08 14:50:00,25.74,25.79,25.73,25.76,358600.0,14.7426,14.7713,14.7369,14.7541,358600.0
2007-06-08 15:00:00,25.76,25.8,25.75,25.78,329000.0,14.7541,14.777,14.7483,14.7655,329000.0
2007-06-08 15:10:00,25.78,25.82,25.77,25.79,311000.0,14.7655,14.7884,14.7598,14.7713,311000.0
2007-06-08 15:20:00,25.79,25.8,25.77,25.77,185400.0,14.7713,14.777,14.7598,14.7598,185400.0
2007-06-08 15:30:00,25.77,25.83,25.77,25.83,354400.0,14.7598,14.7942,14.7598,14.7942,354400.0
2007-06-08 15:40:00,25.83,25.86,25.82,25.84,560800.0,14.7942,14.8113,14.7884,14.7999,560800.0
2007-06-08 15:50:00,25.84,25.86,25.81,25.83,698600.0,14.7999,14.8113,14.7827,14.7942,698600.0
2007-06-11 09:30:00,25.84,25.86,25.77,25.84,328800.0,14.7999,14.8113,14.7598,14.7999,328800.0
2007-06-11 09:40:00,25.84,25.9,25.78,25.89,402400.0,14.7999,14.8343,14.7655,14.8285,402400.0
2007-06-11 09:50:00,25.88,25.91,25.79,25.79,287000.0,14.8228,14.84,14.7713,14.7713,287000.0
2007-06-11 10:00:00,25.79,25.82,25.77,25.79,221400.0,14.7713,14.7884,14.7598,14.7713,221400.0
2007-06-11 10:10:00,25.79,25.79,25.73,25.73,376600.0,14.7713,14.7713,14.7369,14.7369,376600.0
2007-06-11 10:20:00,25.73,25.74,25.66,25.67,356000.0,14.7369,14.7426,14.6968,14.7025,356000.0
2007-06-11 10:30:00,25.66,25.7,25.66,25.68,221800.0,14.6968,14.7197,14.6968,14.7083,221800.0
2007-06-11 10:40:00,25.68,25.73,25.68,25.73,237800.0,14.7083,14.7369,14.7083,14.7369,237800.0
2007-06-11 10:50:00,25.73,25.75,25.7,25.71,340800.0,14.7369,14.7483,14.7197,14.7254,340800.0
2007-06-11 11:00:00,25.71,25.72,25.69,25.72,143000.0,14.7254,14.7312,14.714,14.7312,143000.0
2007-06-11 11:10:00,25.72,25.74,25.72,25.72,178600.0,14.7312,14.7426,14.7312,14.7312,178600.0
2007-06-11 11:20:00,25.72,25.75,25.72,25.72,133200.0,14.7312,14.7483,14.7312,14.7312,133200.0
2007-06-11 11:30:00,25.72,25.73,25.69,25.7,128000.0,14.7312,14.7369,14.714,14.7197,128000.0
2007-06-11 11:40:00,25.7,25.77,25.7,25.75,143400.0,14.7197,14.7598,14.7197,14.7483,143400.0
2007-06-11 11:50:00,25.75,25.77,25.75,25.77,131600.0,14.7483,14.7598,14.7483,14.7598,131600.0
2007-06-11 12:00:00,25.76,25.77,25.75,25.76,95600.0,14.7541,14.7598,14.7483,14.7541,95600.0
2007-06-11 12:10:00,25.76,25.79,25.75,25.77,155400.0,14.7541,14.7713,14.7483,14.7598,155400.0
2007-06-11 12:20:00,25.77,25.79,25.76,25.77,212600.0,14.7598,14.7713,14.7541,14.7598,212600.0
2007-06-11 12:30:00,25.78,25.8,25.78,25.78,111000.0,14.7655,14.777,14.7655,14.7655,111000.0
2007-06-11 12:40:00,25.78,25.81,25.78,25.79,166200.0,14.7655,14.7827,14.7655,14.7713,166200.0
2007-06-11 12:50:00,25.79,25.84,25.78,25.81,182200.0,14.7713,14.7999,14.7655,14.7827,182200.0
2007-06-11 13:00:00,25.81,25.89,25.8,25.89,459600.0,14.7827,14.8285,14.777,14.8285,459600.0
2007-06-11 13:10:00,25.89,25.91,25.86,25.91,170200.0,14.8285,14.84,14.8113,14.84,170200.0
2007-06-11 13:20:00,25.91,25.93,25.87,25.87,327800.0,14.84,14.8514,14.8171,14.8171,327800.0
2007-06-11 13:30:00,25.88,25.9,25.85,25.89,210800.0,14.8228,14.8343,14.8056,14.8285,210800.0
2007-06-11 13:40:00,25.89,25.89,25.86,25.88,352400.0,14.8285,14.8285,14.8113,14.8228,352400.0
2007-06-11 13:50:00,25.88,25.9,25.87,25.88,213800.0,14.8228,14.8343,14.8171,14.8228,213800.0
2007-06-11 14:00:00,25.88,25.9,25.88,25.89,237000.0,14.8228,14.8343,14.8228,14.8285,237000.0
2007-06-11 14:10:00,25.89,25.91,25.87,25.89,221600.0,14.8285,14.84,14.8171,14.8285,221600.0
2007-06-11 14:20:00,25.9,25.91,25.88,25.91,164800.0,14.8343,14.84,14.8228,14.84,164800.0
2007-06-11 14:30:00,25.91,25.91,25.88,25.88,339000.0,14.84,14.84,14.8228,14.8228,339000.0
2007-06-11 14:40:00,25.88,25.88,25.86,25.88,173000.0,14.8228,14.8228,14.8113,14.8228,173000.0
2007-06-11 14:50:00,25.88,25.92,25.88,25.91,180000.0,14.8228,14.8457,14.8228,14.84,180000.0
2007-06-11 15:00:00,25.91,25.91,25.89,25.9,233400.0,14.84,14.84,14.8285,14.8343,233400.0
2007-06-11 15:10:00,25.9,25.92,25.89,25.91,290600.0,14.8343,14.8457,14.8285,14.84,290600.0
2007-06-11 15:20:00,25.91,25.91,25.88,25.9,257800.0,14.84,14.84,14.8228,14.8343,257800.0
2007-06-11 15:30:00,25.9,25.9,25.86,25.88,516600.0,14.8343,14.8343,14.8113,14.8228,516600.0
2007-06-11 15:40:00,25.88,25.88,25.83,25.84,440400.0,14.8228,14.8228,14.7942,14.7999,440400.0
2007-06-11 15:50:00,25.84,25.84,25.82,25.83,425800.0,14.7999,14.7999,14.7884,14.7942,425800.0
2007-06-12 09:30:00,25.67,25.79,25.65,25.73,523000.0,14.7025,14.7713,14.6911,14.7369,523000.0
2007-06-12 09:40:00,25.73,25.75,25.71,25.75,216400.0,14.7369,14.7483,14.7254,14.7483,216400.0
2007-06-12 09:50:00,25.75,25.75,25.7,25.7,331600.0,14.7483,14.7483,14.7197,14.7197,331600.0
2007-06-12 10:00:00,25.71,25.72,25.66,25.7,717800.0,14.7254,14.7312,14.6968,14.7197,717800.0
2007-06-12 10:10:00,25.7,25.71,25.63,25.63,676000.0,14.7197,14.7254,14.6796,14.6796,676000.0
2007-06-12 10:20:00,25.63,25.67,25.61,25.66,415800.0,14.6796,14.7025,14.6682,14.6968,415800.0
2007-06-12 10:30:00,25.65,25.73,25.65,25.73,309400.0,14.6911,14.7369,14.6911,14.7369,309400.0
2007-06-12 10:40:00,25.73,25.78,25.72,25.78,362400.0,14.7369,14.7655,14.7312,14.7655,362400.0
2007-06-12 10:50:00,25.78,25.89,25.7,25.75,1621600.0,14.7655,14.8285,14.7197,14.7483,1621600.0
2007-06-12 11:00:00,25.75,25.75,25.72,25.73,275200.0,14.7483,14.7483,14.7312,14.7369,275200.0
2007-06-12 11:10:00,25.73,25.78,25.73,25.77,238000.0,14.7369,14.7655,14.7369,14.7598,238000.0
2007-06-12 11:20:00,25.78,25.8,25.76,25.77,366400.0,14.7655,14.777,14.7541,14.7598,366400.0
2007-06-12 11:30:00,25.76,25.8,25.75,25.79,306400.0,14.7541,14.777,14.7483,14.7713,306400.0
2007-06-12 11:40:00,25.78,25.81,25.77,25.77,232000.0,14.7655,14.7827,14.7598,14.7598,232000.0
2007-06-12 11:50:00,25.77,25.81,25.75,25.78,161200.0,14.7598,14.7827,14.7483,14.7655,161200.0
2007-06-12 12:00:00,25.78,25.78,25.74,25.74,188400.0,14.7655,14.7655,14.7426,14.7426,188400.0
2007-06-12 12:10:00,25.74,25.74,25.71,25.72,205200.0,14.7426,14.7426,14.7254,14.7312,205200.0
2007-06-12 12:20:00,25.72,25.74,25.71,25.71,161600.0,14.7312,14.7426,14.7254,14.7254,161600.0
2007-06-12 12:30:00,25.72,25.72,25.7,25.71,145200.0,14.7312,14.7312,14.7197,14.7254,145200.0
2007-06-12 12:40:00,25.71,25.71,25.7,25.7,142600.0,14.7254,14.7254,14.7197,14.7197,142600.0
2007-06-12 12:50:00,25.7,25.7,25.69,25.69,333800.0,14.7197,14.7197,14.714,14.714,333800.0
2007-06-12 13:00:00,25.69,25.7,25.65,25.68,328200.0,14.714,14.7197,14.6911,14.7083,328200.0
2007-06-12 13:10:00,25.68,25.73,25.68,25.73,225200.0,14.7083,14.7369,14.7083,14.7369,225200.0
2007-06-12 13:20:00,25.73,25.75,25.68,25.69,183800.0,14.7369,14.7483,14.7083,14.714,183800.0
2007-06-12 13:30:00,25.69,25.72,25.68,25.71,244200.0,14.714,14.7312,14.7083,14.7254,244200.0
2007-06-12 13:40:00,25.71,25.74,25.69,25.73,233000.0,14.7254,14.7426,14.714,14.7369,233000.0
2007-06-12 13:50:00,25.73,25.76,25.71,25.75,287000.0,14.7369,14.7541,14.7254,14.7483,287000.0
2007-06-12 14:00:00,25.75,25.78,25.74,25.74,236800.0,14.7483,14.7655,14.7426,14.7426,236800.0
2007-06-12 14:10:00,25.74,25.76,25.72,25.73,300400.0,14.7426,14.7541,14.7312,14.7369,300400.0
2007-06-12 14:20:00,25.73,25.73,25.68,25.71,318000.0,14.7369,14.7369,14.7083,14.7254,318000.0
2007-06-12 14:30:00,25.71,25.72,25.65,25.65,356000.0,14.7254,14.7312,14.6911,14.6911,356000.0
2007-06-12 14:40:00,25.65,25.65,25.58,25.59,543200.0,14.6911,14.6911,14.651,14.6567,543200.0
2007-06-12 14:50:00,25.59,25.65,25.59,25.64,368400.0,14.6567,14.6911,14.6567,14.6853,368400.0
2007-06-12 15:00:00,25.64,25.66,25.54,25.56,558200.0,14.6853,14.6968,14.6281,14.6395,558200.0
2007-06-12 15:10:00,25.55,25.6,25.53,25.57,731600.0,14.6338,14.6624,14.6223,14.6452,731600.0
2007-06-12 15:20:00,25.57,25.6,25.55,25.56,641600.0,14.6452,14.6624,14.6338,14.6395,641600.0
2007-06-12 15:30:00,25.56,25.6,25.56,25.58,778200.0,14.6395,14.6624,14.6395,14.651,778200.0
2007-06-12 15:40:00,25.58,25.58,25.55,25.55,805400.0,14.651,14.651,14.6338,14.6338,805400.0
2007-06-12 15:50:00,25.55,25.59,25.55,25.58,1444600.0,14.6338,14.6567,14.6338,14.651,1444600.0
2007-06-13 09:30:00,25.59,25.6,25.53,25.58,492200.0,14.7537,14.7595,14.7191,14.748,492200.0
2007-06-13 09:40:00,25.57,25.58,25.55,25.57,334600.0,14.7422,14.748,14.7307,14.7422,334600.0
2007-06-13 09:50:00,25.58,25.6,25.55,25.59,440400.0,14.748,14.7595,14.7307,14.7537,440400.0
2007-06-13 10:00:00,25.59,25.64,25.57,25.61,500800.0,14.7537,14.7826,14.7422,14.7653,500800.0
2007-06-13 10:10:00,25.6,25.69,25.6,25.68,351400.0,14.7595,14.8114,14.7595,14.8056,351400.0
2007-06-13 10:20:00,25.68,25.75,25.68,25.69,485200.0,14.8056,14.846,14.8056,14.8114,485200.0
2007-06-13 10:30:00,25.69,25.7,25.63,25.68,315000.0,14.8114,14.8171,14.7768,14.8056,315000.0
2007-06-13 10:40:00,25.68,25.71,25.66,25.7,225200.0,14.8056,14.8229,14.7941,14.8171,225200.0
2007-06-13 10:50:00,25.7,25.71,25.64,25.65,235800.0,14.8171,14.8229,14.7826,14.7883,235800.0
2007-06-13 11:00:00,25.65,25.67,25.62,25.63,316000.0,14.7883,14.7999,14.771,14.7768,316000.0
2007-06-13 11:10:00,25.63,25.67,25.61,25.66,263200.0,14.7768,14.7999,14.7653,14.7941,263200.0
2007-06-13 11:20:00,25.66,25.68,25.62,25.68,368400.0,14.7941,14.8056,14.771,14.8056,368400.0
2007-06-13 11:30:00,25.68,25.71,25.66,25.68,249600.0,14.8056,14.8229,14.7941,14.8056,249600.0
2007-06-13 11:40:00,25.68,25.68,25.65,25.67,143000.0,14.8056,14.8056,14.7883,14.7999,143000.0
2007-06-13 11:50:00,25.67,25.68,25.65,25.68,394000.0,14.7999,14.8056,14.7883,14.8056,394000.0
2007-06-13 12:00:00,25.68,25.68,25.62,25.65,441800.0,14.8056,14.8056,14.771,14.7883,441800.0
2007-06-13 12:10:00,25.64,25.66,25.61,25.65,202600.0,14.7826,14.7941,14.7653,14.7883,202600.0
2007-06-13 12:20:00,25.65,25.66,25.61,25.64,354600.0,14.7883,14.7941,14.7653,14.7826,354600.0
2007-06-13 12:30:00,25.64,25.65,25.62,25.63,280800.0,14.7826,14.7883,14.771,14.7768,280800.0
2007-06-13 12:40:00,25.63,25.65,25.62,25.63,342400.0,14.7768,14.7883,14.771,14.7768,342400.0
2007-06-13 12:50:00,25.63,25.65,25.62,25.63,398000.0,14.7768,14.7883,14.771,14.7768,398000.0
2007-06-13 13:00:00,25.64,25.64,25.61,25.62,1026800.0,14.7826,14.7826,14.7653,14.771,1026800.0
2007-06-13 13:10:00,25.62,25.63,25.59,25.59,474400.0,14.771,14.7768,14.7537,14.7537,474400.0
2007-06-13 13:20:00,25.59,25.61,25.58,25.61,190800.0,14.7537,14.7653,14.748,14.7653,190800.0
2007-06-13 13:30:00,25.61,25.64,25.59,25.63,396200.0,14.7653,14.7826,14.7537,14.7768,396200.0
2007-06-13 13:40:00,25.63,25.64,25.61,25.62,387800.0,14.7768,14.7826,14.7653,14.771,387800.0
2007-06-13 13:50:00,25.62,25.63,25.6,25.61,363800.0,14.771,14.7768,14.7595,14.7653,363800.0
2007-06-13 14:00:00,25.61,25.67,25.61,25.64,439200.0,14.7653,14.7999,14.7653,14.7826,439200.0
2007-06-13 14:10:00,25.63,25.68,25.63,25.66,709200.0,14.7768,14.8056,14.7768,14.7941,709200.0
2007-06-13 14:20:00,25.66,25.68,25.61,25.62,515400.0,14.7941,14.8056,14.7653,14.771,515400.0
2007-06-13 14:30:00,25.62,25.64,25.6,25.64,471800.0,14.771,14.7826,14.7595,14.7826,471800.0
2007-06-13 14:40:00,25.64,25.67,25.61,25.64,546000.0,14.7826,14.7999,14.7653,14.7826,546000.0
2007-06-13 14:50:00,25.64,25.67,25.62,25.66,591800.0,14.7826,14.7999,14.771,14.7941,591800.0
2007-06-13 15:00:00,25.66,25.67,25.61,25.62,631400.0,14.7941,14.7999,14.7653,14.771,631400.0
2007-06-13 15:10:00,25.61,25.63,25.61,25.61,538800.0,14.7653,14.7768,14.7653,14.7653,538800.0
2007-06-13 15:20:00,25.61,25.64,25.61,25.61,361200.0,14.7653,14.7826,14.7653,14.7653,361200.0
2007-06-13 15:30:00,25.61,25.66,25.61,25.64,279800.0,14.7653,14.7941,14.7653,14.7826,279800.0
2007-06-13 15:40:00,25.65,25.68,25.65,25.68,991800.0,14.7883,14.8056,14.7883,14.8056,991800.0
2007-06-13 15:50:00,25.68,25.7,25.65,25.68,1560000.0,14.8056,14.8171,14.7883,14.8056,1560000.0
2007-06-14 09:30:00,25.68,25.85,25.54,25.7,623000.0,14.8056,14.9036,14.7249,14.8171,623000.0
2007-06-14 09:40:00,25.68,25.7,25.65,25.68,324400.0,14.8056,14.8171,14.7883,14.8056,324400.0
2007-06-14 09:50:00,25.68,25.73,25.67,25.72,260200.0,14.8056,14.8344,14.7999,14.8287,260200.0
2007-06-14 10:00:00,25.72,25.72,25.68,25.68,251800.0,14.8287,14.8287,14.8056,14.8056,251800.0
2007-06-14 10:10:00,25.69,25.71,25.66,25.66,452200.0,14.8114,14.8229,14.7941,14.7941,452200.0
2007-06-14 10:20:00,25.66,25.68,25.63,25.67,276600.0,14.7941,14.8056,14.7768,14.7999,276600.0
2007-06-14 10:30:00,25.67,25.69,25.66,25.66,344800.0,14.7999,14.8114,14.7941,14.7941,344800.0
2007-06-14 10:40:00,25.66,25.69,25.66,25.67,454200.0,14.7941,14.8114,14.7941,14.7999,454200.0
2007-06-14 10:50:00,25.67,25.68,25.66,25.66,175600.0,14.7999,14.8056,14.7941,14.7941,175600.0
2007-06-14 11:00:00,25.67,25.67,25.63,25.64,458000.0,14.7999,14.7999,14.7768,14.7826,458000.0
2007-06-14 11:10:00,25.64,25.68,25.63,25.68,696200.0,14.7826,14.8056,14.7768,14.8056,696200.0
2007-06-14 11:20:00,25.68,25.7,25.64,25.66,645600.0,14.8056,14.8171,14.7826,14.7941,645600.0
2007-06-14 11:30:00,25.66,25.67,25.65,25.66,519800.0,14.7941,14.7999,14.7883,14.7941,519800.0
2007-06-14 11:40:00,25.65,25.66,25.63,25.64,311800.0,14.7883,14.7941,14.7768,14.7826,311800.0
2007-06-14 11:50:00,25.64,25.66,25.61,25.63,394800.0,14.7826,14.7941,14.7653,14.7768,394800.0
2007-06-14 12:00:00,25.63,25.65,25.61,25.63,295200.0,14.7768,14.7883,14.7653,14.7768,295200.0
2007-06-14 12:10:00,25.63,25.66,25.63,25.66,285000.0,14.7768,14.7941,14.7768,14.7941,285000.0
2007-06-14 12:20:00,25.66,25.67,25.65,25.65,274200.0,14.7941,14.7999,14.7883,14.7883,274200.0
2007-06-14 12:30:00,25.65,25.66,25.64,25.65,485000.0,14.7883,14.7941,14.7826,14.7883,485000.0
2007-06-14 12:40:00,25.65,25.67,25.64,25.66,302400.0,14.7883,14.7999,14.7826,14.7941,302400.0
2007-06-14 12:50:00,25.66,25.66,25.65,25.66,235600.0,14.7941,14.7941,14.7883,14.7941,235600.0
2007-06-14 13:00:00,25.65,25.68,25.65,25.67,241800.0,14.7883,14.8056,14.7883,14.7999,241800.0
2007-06-14 13:10:00,25.67,25.67,25.64,25.65,325200.0,14.7999,14.7999,14.7826,14.7883,325200.0
2007-06-14 13:20:00,25.65,25.66,25.64,25.65,225800.0,14.7883,14.7941,14.7826,14.7883,225800.0
2007-06-14 13:30:00,25.65,25.65,25.63,25.64,238600.0,14.7883,14.7883,14.7768,14.7826,238600.0
2007-06-14 13:40:00,25.64,25.67,25.64,25.65,487600.0,14.7826,14.7999,14.7826,14.7883,487600.0
2007-06-14 13:50:00,25.65,25.67,25.63,25.64,231000.0,14.7883,14.7999,14.7768,14.7826,231000.0
2007-06-14 14:00:00,25.65,25.66,25.63,25.64,128200.0,14.7883,14.7941,14.7768,14.7826,128200.0
2007-06-14 14:10:00,25.65,25.67,25.64,25.66,236400.0,14.7883,14.7999,14.7826,14.7941,236400.0
2007-06-14 14:20:00,25.66,25.68,25.64,25.67,532000.0,14.7941,14.8056,14.7826,14.7999,532000.0
2007-06-14 14:30:00,25.68,25.69,25.67,25.68,370200.0,14.8056,14.8114,14.7999,14.8056,370200.0
2007-06-14 14:40:00,25.68,25.71,25.68,25.7,553000.0,14.8056,14.8229,14.8056,14.8171,553000.0
2007-06-14 14:50:00,25.71,25.72,25.7,25.71,324400.0,14.8229,14.8287,14.8171,14.8229,324400.0
2007-06-14 15:00:00,25.71,25.72,25.7,25.72,245400.0,14.8229,14.8287,14.8171,14.8287,245400.0
2007-06-14 15:10:00,25.72,25.73,25.71,25.72,210000.0,14.8287,14.8344,14.8229,14.8287,210000.0
2007-06-14 15:20:00,25.73,25.75,25.72,25.72,571600.0,14.8344,14.846,14.8287,14.8287,571600.0
2007-06-14 15:30:00,25.72,25.74,25.68,25.71,783800.0,14.8287,14.8402,14.8056,14.8229,783800.0
2007-06-14 15:40:00,25.71,25.73,25.7,25.71,949200.0,14.8229,14.8344,14.8171,14.8229,949200.0
2007-06-14 15:50:00,25.71,25.71,25.65,25.66,1469000.0,14.8229,14.8229,14.7883,14.7941,1469000.0
2007-06-15 09:30:00,25.8,25.88,25.68,25.84,5286400.0,14.8748,14.9209,14.8056,14.8979,5286400.0
2007-06-15 09:40:00,25.83,25.87,25.77,25.86,628200.0,14.8921,14.9152,14.8575,14.9094,628200.0
2007-06-15 09:50:00,25.86,25.91,25.84,25.86,408200.0,14.9094,14.9382,14.8979,14.9094,408200.0
2007-06-15 10:00:00,25.87,25.97,25.84,25.92,519000.0,14.9152,14.9728,14.8979,14.944,519000.0
2007-06-15 10:10:00,25.91,25.97,25.91,25.97,210600.0,14.9382,14.9728,14.9382,14.9728,210600.0
2007-06-15 10:20:00,25.97,28.48,25.83,26.03,691200.0,14.9728,16.4199,14.8921,15.0074,691200.0
2007-06-15 10:30:00,26.03,26.06,26.0,26.06,547000.0,15.0074,15.0247,14.9901,15.0247,547000.0
2007-06-15 10:40:00,26.06,26.07,26.03,26.03,447000.0,15.0247,15.0305,15.0074,15.0074,447000.0
2007-06-15 10:50:00,26.03,26.07,26.02,26.02,417400.0,15.0074,15.0305,15.0016,15.0016,417400.0
2007-06-15 11:00:00,26.02,26.02,25.99,26.0,290800.0,15.0016,15.0016,14.9843,14.9901,290800.0
2007-06-15 11:10:00,26.0,26.01,25.99,25.99,221200.0,14.9901,14.9959,14.9843,14.9843,221200.0
2007-06-15 11:20:00,25.99,25.99,25.95,25.96,297600.0,14.9843,14.9843,14.9613,14.967,297600.0
2007-06-15 11:30:00,25.95,25.96,25.92,25.93,340600.0,14.9613,14.967,14.944,14.9498,340600.0
2007-06-15 11:40:00,25.93,25.94,25.92,25.93,213800.0,14.9498,14.9555,14.944,14.9498,213800.0
2007-06-15 11:50:00,25.93,25.93,25.91,25.91,255600.0,14.9498,14.9498,14.9382,14.9382,255600.0
2007-06-15 12:00:00,25.92,25.93,25.89,25.93,311400.0,14.944,14.9498,14.9267,14.9498,311400.0
2007-06-15 12:10:00,25.93,25.93,25.86,25.87,417000.0,14.9498,14.9498,14.9094,14.9152,417000.0
2007-06-15 12:20:00,25.88,25.9,25.87,25.88,173400.0,14.9209,14.9325,14.9152,14.9209,173400.0
2007-06-15 12:30:00,25.87,25.9,25.86,25.9,230600.0,14.9152,14.9325,14.9094,14.9325,230600.0
2007-06-15 12:40:00,25.9,25.9,25.87,25.89,221000.0,14.9325,14.9325,14.9152,14.9267,221000.0
2007-06-15 12:50:00,25.89,25.9,25.88,25.89,226000.0,14.9267,14.9325,14.9209,14.9267,226000.0
2007-06-15 13:00:00,25.89,25.89,25.84,25.85,227200.0,14.9267,14.9267,14.8979,14.9036,227200.0
2007-06-15 13:10:00,25.85,25.88,25.84,25.88,152600.0,14.9036,14.9209,14.8979,14.9209,152600.0
2007-06-15 13:20:00,25.88,25.89,25.86,25.86,222800.0,14.9209,14.9267,14.9094,14.9094,222800.0
2007-06-15 13:30:00,25.87,25.9,25.85,25.87,236800.0,14.9152,14.9325,14.9036,14.9152,236800.0
2007-06-15 13:40:00,25.87,25.9,25.86,25.87,157600.0,14.9152,14.9325,14.9094,14.9152,157600.0
2007-06-15 13:50:00,25.87,25.88,25.82,25.84,552400.0,14.9152,14.9209,14.8863,14.8979,552400.0
2007-06-15 14:00:00,25.84,25.84,25.82,25.82,131000.0,14.8979,14.8979,14.8863,14.8863,131000.0
2007-06-15 14:10:00,25.82,25.84,25.81,25.83,224200.0,14.8863,14.8979,14.8806,14.8921,224200.0
2007-06-15 14:20:00,25.82,25.84,25.82,25.84,85600.0,14.8863,14.8979,14.8863,14.8979,85600.0
2007-06-15 14:30:00,25.84,25.84,25.82,25.82,142600.0,14.8979,14.8979,14.8863,14.8863,142600.0
2007-06-15 14:40:00,25.82,25.84,25.75,25.84,682000.0,14.8863,14.8979,14.846,14.8979,682000.0
2007-06-15 14:50:00,25.84,25.88,25.78,25.88,984000.0,14.8979,14.9209,14.8633,14.9209,984000.0
2007-06-15 15:00:00,25.88,25.88,25.84,25.84,226400.0,14.9209,14.9209,14.8979,14.8979,226400.0
2007-06-15 15:10:00,25.84,25.85,25.82,25.82,372000.0,14.8979,14.9036,14.8863,14.8863,372000.0
2007-06-15 15:20:00,25.83,25.86,25.82,25.86,267200.0,14.8921,14.9094,14.8863,14.9094,267200.0
2007-06-15 15:30:00,25.86,25.86,25.84,25.85,360800.0,14.9094,14.9094,14.8979,14.9036,360800.0
2007-06-15 15:40:00,25.85,25.85,25.81,25.82,553000.0,14.9036,14.9036,14.8806,14.8863,553000.0
2007-06-15 15:50:00,25.82,25.83,25.79,25.79,836200.0,14.8863,14.8921,14.869,14.869,836200.0
2007-06-18 09:30:00,25.79,25.88,25.77,25.83,400600.0,14.869,14.9209,14.8575,14.8921,400600.0
2007-06-18 09:40:00,25.83,25.89,25.82,25.86,266800.0,14.8921,14.9267,14.8863,14.9094,266800.0
2007-06-18 09:50:00,25.86,25.9,25.85,25.88,273800.0,14.9094,14.9325,14.9036,14.9209,273800.0
2007-06-18 10:00:00,25.88,25.89,25.86,25.88,279000.0,14.9209,14.9267,14.9094,14.9209,279000.0
2007-06-18 10:10:00,25.88,25.88,25.86,25.86,467200.0,14.9209,14.9209,14.9094,14.9094,467200.0
2007-06-18 10:20:00,25.86,25.88,25.85,25.86,335600.0,14.9094,14.9209,14.9036,14.9094,335600.0
2007-06-18 10:30:00,25.86,25.88,25.85,25.86,259800.0,14.9094,14.9209,14.9036,14.9094,259800.0
2007-06-18 10:40:00,25.86,25.88,25.86,25.86,164200.0,14.9094,14.9209,14.9094,14.9094,164200.0
2007-06-18 10:50:00,25.86,25.89,25.86,25.89,193800.0,14.9094,14.9267,14.9094,14.9267,193800.0
2007-06-18 11:00:00,25.89,25.91,25.86,25.91,192800.0,14.9267,14.9382,14.9094,14.9382,192800.0
2007-06-18 11:10:00,25.91,25.95,25.91,25.94,206800.0,14.9382,14.9613,14.9382,14.9555,206800.0
2007-06-18 11:20:00,25.93,25.97,25.93,25.97,311200.0,14.9498,14.9728,14.9498,14.9728,311200.0
2007-06-18 11:30:00,25.96,25.97,25.95,25.97,352400.0,14.967,14.9728,14.9613,14.9728,352400.0
2007-06-18 11:40:00,25.96,25.99,25.95,25.96,180800.0,14.967,14.9843,14.9613,14.967,180800.0
2007-06-18 11:50:00,25.96,25.98,25.96,25.98,152600.0,14.967,14.9786,14.967,14.9786,152600.0
2007-06-18 12:00:00,25.98,26.0,25.96,25.99,249800.0,14.9786,14.9901,14.967,14.9843,249800.0
2007-06-18 12:10:00,25.99,26.0,25.97,25.98,146000.0,14.9843,14.9901,14.9728,14.9786,146000.0
2007-06-18 12:20:00,25.98,25.98,25.95,25.95,223800.0,14.9786,14.9786,14.9613,14.9613,223800.0
2007-06-18 12:30:00,25.96,25.98,25.95,25.96,235800.0,14.967,14.9786,14.9613,14.967,235800.0
2007-06-18 12:40:00,25.96,25.98,25.96,25.96,161000.0,14.967,14.9786,14.967,14.967,161000.0
2007-06-18 12:50:00,25.96,25.99,25.96,25.98,149800.0,14.967,14.9843,14.967,14.9786,149800.0
2007-06-18 13:00:00,25.98,25.98,25.96,25.97,682800.0,14.9786,14.9786,14.967,14.9728,682800.0
2007-06-18 13:10:00,25.97,25.99,25.96,25.98,107600.0,14.9728,14.9843,14.967,14.9786,107600.0
2007-06-18 13:20:00,25.99,25.99,25.97,25.97,542000.0,14.9843,14.9843,14.9728,14.9728,542000.0
2007-06-18 13:30:00,25.97,25.98,25.96,25.97,107400.0,14.9728,14.9786,14.967,14.9728,107400.0
2007-06-18 13:40:00,25.96,25.97,25.96,25.97,115600.0,14.967,14.9728,14.967,14.9728,115600.0
2007-06-18 13:50:00,25.97,25.98,25.96,25.98,63800.0,14.9728,14.9786,14.967,14.9786,63800.0
2007-06-18 14:00:00,25.98,25.99,25.96,25.96,142000.0,14.9786,14.9843,14.967,14.967,142000.0
2007-06-18 14:10:00,25.97,25.99,25.96,25.98,215600.0,14.9728,14.9843,14.967,14.9786,215600.0
2007-06-18 14:20:00,25.98,26.0,25.98,25.99,184000.0,14.9786,14.9901,14.9786,14.9843,184000.0
2007-06-18 14:30:00,25.99,25.99,25.97,25.98,77400.0,14.9843,14.9843,14.9728,14.9786,77400.0
2007-06-18 14:40:00,25.98,25.99,25.97,25.97,174600.0,14.9786,14.9843,14.9728,14.9728,174600.0
2007-06-18 14:50:00,25.97,25.97,25.96,25.97,117400.0,14.9728,14.9728,14.967,14.9728,117400.0
2007-06-18 15:00:00,25.97,25.98,25.96,25.98,146600.0,14.9728,14.9786,14.967,14.9786,146600.0
2007-06-18 15:10:00,25.97,25.98,25.95,25.96,202400.0,14.9728,14.9786,14.9613,14.967,202400.0
2007-06-18 15:20:00,25.96,25.98,25.92,25.93,445400.0,14.967,14.9786,14.944,14.9498,445400.0
2007-06-18 15:30:00,25.93,25.93,25.91,25.91,256400.0,14.9498,14.9498,14.9382,14.9382,256400.0
2007-06-18 15:40:00,25.91,25.93,25.9,25.91,530000.0,14.9382,14.9498,14.9325,14.9382,530000.0
2007-06-18 15:50:00,25.9,25.98,25.87,25.89,1078800.0,14.9325,14.9786,14.9152,14.9267,1078800.0
2007-06-19 09:30:00,25.79,25.84,25.78,25.8,491800.0,14.869,14.8979,14.8633,14.8748,491800.0
2007-06-19 09:40:00,25.8,25.82,25.75,25.75,223800.0,14.8748,14.8863,14.846,14.846,223800.0
2007-06-19 09:50:00,25.76,25.78,25.73,25.75,458800.0,14.8517,14.8633,14.8344,14.846,458800.0
2007-06-19 10:00:00,25.75,25.75,25.71,25.71,214000.0,14.846,14.846,14.8229,14.8229,214000.0
2007-06-19 10:10:00,25.71,25.73,25.7,25.72,418200.0,14.8229,14.8344,14.8171,14.8287,418200.0
2007-06-19 10:20:00,25.72,25.74,25.68,25.72,328400.0,14.8287,14.8402,14.8056,14.8287,328400.0
2007-06-19 10:30:00,25.72,25.73,25.68,25.68,302800.0,14.8287,14.8344,14.8056,14.8056,302800.0
2007-06-19 10:40:00,25.68,25.69,25.66,25.68,325800.0,14.8056,14.8114,14.7941,14.8056,325800.0
2007-06-19 10:50:00,25.68,25.69,25.65,25.65,267400.0,14.8056,14.8114,14.7883,14.7883,267400.0
2007-06-19 11:00:00,25.65,25.68,25.63,25.63,302000.0,14.7883,14.8056,14.7768,14.7768,302000.0
2007-06-19 11:10:00,25.63,25.64,25.61,25.63,339800.0,14.7768,14.7826,14.7653,14.7768,339800.0
2007-06-19 11:20:00,25.64,25.64,25.63,25.63,214600.0,14.7826,14.7826,14.7768,14.7768,214600.0
2007-06-19 11:30:00,25.63,25.64,25.61,25.63,333400.0,14.7768,14.7826,14.7653,14.7768,333400.0
2007-06-19 11:40:00,25.63,25.63,25.62,25.62,127000.0,14.7768,14.7768,14.771,14.771,127000.0
2007-06-19 11:50:00,25.63,25.63,25.61,25.63,190400.0,14.7768,14.7768,14.7653,14.7768,190400.0
2007-06-19 12:00:00,25.63,25.68,25.62,25.66,623200.0,14.7768,14.8056,14.771,14.7941,623200.0
2007-06-19 12:10:00,25.66,25.68,25.65,25.65,405800.0,14.7941,14.8056,14.7883,14.7883,405800.0
2007-06-19 12:20:00,25.66,25.68,25.65,25.68,187200.0,14.7941,14.8056,14.7883,14.8056,187200.0
2007-06-19 12:30:00,25.68,25.69,25.67,25.69,222600.0,14.8056,14.8114,14.7999,14.8114,222600.0
2007-06-19 12:40:00,25.68,25.7,25.68,25.7,200400.0,14.8056,14.8171,14.8056,14.8171,200400.0
2007-06-19 12:50:00,25.7,25.71,25.7,25.71,186000.0,14.8171,14.8229,14.8171,14.8229,186000.0
2007-06-19 13:00:00,25.71,25.71,25.69,25.7,203000.0,14.8229,14.8229,14.8114,14.8171,203000.0
2007-06-19 13:10:00,25.7,25.7,25.68,25.69,140800.0,14.8171,14.8171,14.8056,14.8114,140800.0
2007-06-19 13:20:00,25.69,25.71,25.67,25.67,235400.0,14.8114,14.8229,14.7999,14.7999,235400.0
2007-06-19 13:30:00,25.67,25.67,25.64,25.64,132400.0,14.7999,14.7999,14.7826,14.7826,132400.0
2007-06-19 13:40:00,25.65,25.65,25.63,25.65,299800.0,14.7883,14.7883,14.7768,14.7883,299800.0
2007-06-19 13:50:00,25.65,25.65,25.6,25.6,422200.0,14.7883,14.7883,14.7595,14.7595,422200.0
2007-06-19 14:00:00,25.61,25.61,25.59,25.59,276800.0,14.7653,14.7653,14.7537,14.7537,276800.0
2007-06-19 14:10:00,25.59,25.6,25.57,25.57,287800.0,14.7537,14.7595,14.7422,14.7422,287800.0
2007-06-19 14:20:00,25.57,25.58,25.56,25.57,287800.0,14.7422,14.748,14.7364,14.7422,287800.0
2007-06-19 14:30:00,25.57,25.59,25.56,25.57,467000.0,14.7422,14.7537,14.7364,14.7422,467000.0
2007-06-19 14:40:00,25.57,25.59,25.57,25.59,599800.0,14.7422,14.7537,14.7422,14.7537,599800.0
2007-06-19 14:50:00,25.59,25.6,25.59,25.59,379000.0,14.7537,14.7595,14.7537,14.7537,379000.0
2007-06-19 15:00:00,25.6,25.61,25.58,25.61,769600.0,14.7595,14.7653,14.748,14.7653,769600.0
2007-06-19 15:10:00,25.61,25.61,25.6,25.61,422600.0,14.7653,14.7653,14.7595,14.7653,422600.0
2007-06-19 15:20:00,25.61,25.66,25.61,25.64,966000.0,14.7653,14.7941,14.7653,14.7826,966000.0
2007-06-19 15:30:00,25.64,25.68,25.63,25.66,1164600.0,14.7826,14.8056,14.7768,14.7941,1164600.0
2007-06-19 15:40:00,25.66,25.77,25.61,25.65,3404400.0,14.7941,14.8575,14.7653,14.7883,3404400.0
2007-06-19 15:50:00,25.65,25.7,25.65,25.7,1761600.0,14.7883,14.8171,14.7883,14.8171,1761600.0
2007-06-20 09:30:00,25.77,25.78,25.66,25.72,484600.0,14.8575,14.8633,14.7941,14.8287,484600.0
2007-06-20 09:40:00,25.72,25.73,25.68,25.71,284800.0,14.8287,14.8344,14.8056,14.8229,284800.0
2007-06-20 09:50:00,25.71,25.75,25.7,25.7,335200.0,14.8229,14.846,14.8171,14.8171,335200.0
2007-06-20 10:00:00,25.71,25.73,25.67,25.73,351400.0,14.8229,14.8344,14.7999,14.8344,351400.0
2007-06-20 10:10:00,25.73,25.76,25.73,25.75,302200.0,14.8344,14.8517,14.8344,14.846,302200.0
2007-06-20 10:20:00,25.75,25.84,25.75,25.84,362200.0,14.846,14.8979,14.846,14.8979,362200.0
2007-06-20 10:30:00,25.84,25.93,25.84,25.89,1043800.0,14.8979,14.9498,14.8979,14.9267,1043800.0
2007-06-20 10:40:00,25.89,25.91,25.88,25.9,242200.0,14.9267,14.9382,14.9209,14.9325,242200.0
2007-06-20 10:50:00,25.9,25.92,25.88,25.92,337000.0,14.9325,14.944,14.9209,14.944,337000.0
2007-06-20 11:00:00,25.92,26.0,25.92,26.0,736800.0,14.944,14.9901,14.944,14.9901,736800.0
2007-06-20 11:10:00,26.0,26.0,25.96,25.99,460600.0,14.9901,14.9901,14.967,14.9843,460600.0
2007-06-20 11:20:00,25.99,26.03,25.98,26.02,478400.0,14.9843,15.0074,14.9786,15.0016,478400.0
2007-06-20 11:30:00,26.03,26.04,25.95,25.98,407600.0,15.0074,15.0132,14.9613,14.9786,407600.0
2007-06-20 11:40:00,25.98,25.99,25.95,25.97,397000.0,14.9786,14.9843,14.9613,14.9728,397000.0
2007-06-20 11:50:00,25.97,26.01,25.97,26.0,399600.0,14.9728,14.9959,14.9728,14.9901,399600.0
2007-06-20 12:00:00,26.0,26.0,25.97,26.0,331000.0,14.9901,14.9901,14.9728,14.9901,331000.0
2007-06-20 12:10:00,26.0,26.03,25.98,26.0,266200.0,14.9901,15.0074,14.9786,14.9901,266200.0
2007-06-20 12:20:00,26.0,26.02,25.99,26.0,228200.0,14.9901,15.0016,14.9843,14.9901,228200.0
2007-06-20 12:30:00,26.0,26.04,25.99,26.03,299200.0,14.9901,15.0132,14.9843,15.0074,299200.0
2007-06-20 12:40:00,26.03,26.03,26.0,26.0,109000.0,15.0074,15.0074,14.9901,14.9901,109000.0
2007-06-20 12:50:00,26.0,26.03,26.0,26.02,256000.0,14.9901,15.0074,14.9901,15.0016,256000.0
2007-06-20 13:00:00,26.01,26.04,26.0,26.02,463600.0,14.9959,15.0132,14.9901,15.0016,463600.0
2007-06-20 13:10:00,26.02,26.03,25.98,26.01,370600.0,15.0016,15.0074,14.9786,14.9959,370600.0
2007-06-20 13:20:00,26.01,26.02,25.95,25.97,388600.0,14.9959,15.0016,14.9613,14.9728,388600.0
2007-06-20 13:30:00,25.97,26.0,25.97,25.99,442400.0,14.9728,14.9901,14.9728,14.9843,442400.0
2007-06-20 13:40:00,25.99,26.0,25.97,25.99,405000.0,14.9843,14.9901,14.9728,14.9843,405000.0
2007-06-20 13:50:00,25.99,26.0,25.98,25.99,225000.0,14.9843,14.9901,14.9786,14.9843,225000.0
2007-06-20 14:00:00,25.99,26.0,25.98,26.0,239800.0,14.9843,14.9901,14.9786,14.9901,239800.0
2007-06-20 14:10:00,26.0,26.02,26.0,26.0,205800.0,14.9901,15.0016,14.9901,14.9901,205800.0
2007-06-20 14:20:00,26.0,26.01,25.93,25.95,719400.0,14.9901,14.9959,14.9498,14.9613,719400.0
2007-06-20 14:30:00,25.95,25.98,25.91,25.92,403800.0,14.9613,14.9786,14.9382,14.944,403800.0
2007-06-20 14:40:00,25.92,25.95,25.92,25.95,494000.0,14.944,14.9613,14.944,14.9613,494000.0
2007-06-20 14:50:00,25.95,25.96,25.93,25.93,263400.0,14.9613,14.967,14.9498,14.9498,263400.0
2007-06-20 15:00:00,25.93,25.93,25.86,25.86,728800.0,14.9498,14.9498,14.9094,14.9094,728800.0
2007-06-20 15:10:00,25.88,25.9,25.86,25.86,467400.0,14.9209,14.9325,14.9094,14.9094,467400.0
2007-06-20 15:20:00,25.85,25.88,25.83,25.85,465000.0,14.9036,14.9209,14.8921,14.9036,465000.0
2007-06-20 15:30:00,25.85,25.85,25.79,25.8,660200.0,14.9036,14.9036,14.869,14.8748,660200.0
2007-06-20 15:40:00,25.8,25.81,25.75,25.75,1060800.0,14.8748,14.8806,14.846,14.846,1060800.0
2007-06-20 15:50:00,25.75,25.79,25.73,25.73,1774800.0,14.846,14.869,14.8344,14.8344,1774800.0
2007-06-21 09:30:00,25.7,25.85,25.68,25.77,688000.0,14.8171,14.9036,14.8056,14.8575,688000.0
2007-06-21 09:40:00,25.77,25.8,25.73,25.77,654400.0,14.8575,14.8748,14.8344,14.8575,654400.0
2007-06-21 09:50:00,25.77,25.78,25.71,25.74,454000.0,14.8575,14.8633,14.8229,14.8402,454000.0
2007-06-21 10:00:00,25.74,25.75,25.68,25.75,587200.0,14.8402,14.846,14.8056,14.846,587200.0
2007-06-21 10:10:00,25.75,25.86,25.75,25.86,522200.0,14.846,14.9094,14.846,14.9094,522200.0
2007-06-21 10:20:00,25.86,25.92,25.83,25.89,620800.0,14.9094,14.944,14.8921,14.9267,620800.0
2007-06-21 10:30:00,25.88,25.9,25.83,25.88,241800.0,14.9209,14.9325,14.8921,14.9209,241800.0
2007-06-21 10:40:00,25.89,25.93,25.86,25.87,460400.0,14.9267,14.9498,14.9094,14.9152,460400.0
2007-06-21 10:50:00,25.87,25.91,25.83,25.89,573400.0,14.9152,14.9382,14.8921,14.9267,573400.0
2007-06-21 11:00:00,25.9,25.92,25.84,25.85,333200.0,14.9325,14.944,14.8979,14.9036,333200.0
2007-06-21 11:10:00,25.86,25.88,25.84,25.86,265600.0,14.9094,14.9209,14.8979,14.9094,265600.0
2007-06-21 11:20:00,25.87,25.89,25.83,25.84,402800.0,14.9152,14.9267,14.8921,14.8979,402800.0
2007-06-21 11:30:00,25.85,25.85,25.81,25.83,425600.0,14.9036,14.9036,14.8806,14.8921,425600.0
2007-06-21 11:40:00,25.83,25.86,25.82,25.86,298600.0,14.8921,14.9094,14.8863,14.9094,298600.0
2007-06-21 11:50:00,25.86,25.87,25.81,25.83,267400.0,14.9094,14.9152,14.8806,14.8921,267400.0
2007-06-21 12:00:00,25.84,25.91,25.84,25.88,346200.0,14.8979,14.9382,14.8979,14.9209,346200.0
2007-06-21 12:10:00,25.87,25.88,25.82,25.83,269800.0,14.9152,14.9209,14.8863,14.8921,269800.0
2007-06-21 12:20:00,25.82,25.84,25.79,25.81,281600.0,14.8863,14.8979,14.869,14.8806,281600.0
2007-06-21 12:30:00,25.81,25.82,25.77,25.82,372000.0,14.8806,14.8863,14.8575,14.8863,372000.0
2007-06-21 12:40:00,25.82,25.85,25.79,25.84,282400.0,14.8863,14.9036,14.869,14.8979,282400.0
2007-06-21 12:50:00,25.85,25.87,25.79,25.81,347800.0,14.9036,14.9152,14.869,14.8806,347800.0
2007-06-21 13:00:00,25.81,25.86,25.81,25.86,252800.0,14.8806,14.9094,14.8806,14.9094,252800.0
2007-06-21 13:10:00,25.86,25.91,25.86,25.9,250000.0,14.9094,14.9382,14.9094,14.9325,250000.0
2007-06-21 13:20:00,25.9,25.93,25.89,25.93,253000.0,14.9325,14.9498,14.9267,14.9498,253000.0
2007-06-21 13:30:00,25.93,25.96,25.92,25.95,460000.0,14.9498,14.967,14.944,14.9613,460000.0
2007-06-21 13:40:00,25.95,26.0,25.95,26.0,412200.0,14.9613,14.9901,14.9613,14.9901,412200.0
2007-06-21 13:50:00,26.0,26.03,25.99,26.02,679800.0,14.9901,15.0074,14.9843,15.0016,679800.0
2007-06-21 14:00:00,26.02,26.05,26.0,26.02,409800.0,15.0016,15.0189,14.9901,15.0016,409800.0
2007-06-21 14:10:00,26.01,26.08,26.0,26.06,402600.0,14.9959,15.0362,14.9901,15.0247,402600.0
2007-06-21 14:20:00,26.06,26.07,26.04,26.05,349000.0,15.0247,15.0305,15.0132,15.0189,349000.0
2007-06-21 14:30:00,26.05,26.06,26.0,26.02,531800.0,15.0189,15.0247,14.9901,15.0016,531800.0
2007-06-21 14:40:00,26.02,26.03,26.0,26.01,720600.0,15.0016,15.0074,14.9901,14.9959,720600.0
2007-06-21 14:50:00,26.02,26.05,26.01,26.04,430600.0,15.0016,15.0189,14.9959,15.0132,430600.0
2007-06-21 15:00:00,26.04,26.06,26.02,26.04,605600.0,15.0132,15.0247,15.0016,15.0132,605600.0
2007-06-21 15:10:00,26.04,26.04,25.99,26.0,570000.0,15.0132,15.0132,14.9843,14.9901,570000.0
2007-06-21 15:20:00,26.0,26.02,25.99,26.01,443800.0,14.9901,15.0016,14.9843,14.9959,443800.0
2007-06-21 15:30:00,26.01,26.03,26.01,26.03,472400.0,14.9959,15.0074,14.9959,15.0074,472400.0
2007-06-21 15:40:00,26.02,26.04,26.01,26.02,731400.0,15.0016,15.0132,14.9959,15.0016,731400.0
2007-06-21 15:50:00,26.02,26.06,26.02,26.05,974800.0,15.0016,15.0247,15.0016,15.0189,974800.0
2007-06-22 09:30:00,26.03,26.12,25.99,26.11,756800.0,15.0074,15.0593,14.9843,15.0535,756800.0
2007-06-22 09:40:00,26.11,26.12,26.01,26.02,487800.0,15.0535,15.0593,14.9959,15.0016,487800.0
2007-06-22 09:50:00,26.02,26.03,25.98,26.02,563000.0,15.0016,15.0074,14.9786,15.0016,563000.0
2007-06-22 10:00:00,26.02,26.03,25.98,25.99,915400.0,15.0016,15.0074,14.9786,14.9843,915400.0
2007-06-22 10:10:00,25.99,26.0,25.96,26.0,545200.0,14.9843,14.9901,14.967,14.9901,545200.0
2007-06-22 10:20:00,26.0,26.0,25.92,25.93,331400.0,14.9901,14.9901,14.944,14.9498,331400.0
2007-06-22 10:30:00,25.92,26.0,25.91,25.99,501600.0,14.944,14.9901,14.9382,14.9843,501600.0
2007-06-22 10:40:00,26.0,26.06,25.99,26.02,406800.0,14.9901,15.0247,14.9843,15.0016,406800.0
2007-06-22 10:50:00,26.02,26.02,25.98,26.0,371600.0,15.0016,15.0016,14.9786,14.9901,371600.0
2007-06-22 11:00:00,26.0,26.01,25.99,26.0,141200.0,14.9901,14.9959,14.9843,14.9901,141200.0
2007-06-22 11:10:00,26.0,26.06,26.0,26.04,324000.0,14.9901,15.0247,14.9901,15.0132,324000.0
2007-06-22 11:20:00,26.04,26.08,26.04,26.06,169800.0,15.0132,15.0362,15.0132,15.0247,169800.0
2007-06-22 11:30:00,26.07,26.13,26.06,26.08,735000.0,15.0305,15.0651,15.0247,15.0362,735000.0
2007-06-22 11:40:00,26.08,26.09,26.01,26.03,286600.0,15.0362,15.042,14.9959,15.0074,286600.0
2007-06-22 11:50:00,26.03,26.05,26.01,26.04,186600.0,15.0074,15.0189,14.9959,15.0132,186600.0
2007-06-22 12:00:00,26.04,26.06,26.03,26.03,208200.0,15.0132,15.0247,15.0074,15.0074,208200.0
2007-06-22 12:10:00,26.03,26.05,26.0,26.0,615800.0,15.0074,15.0189,14.9901,14.9901,615800.0
2007-06-22 12:20:00,26.0,26.0,25.89,25.9,487000.0,14.9901,14.9901,14.9267,14.9325,487000.0
2007-06-22 12:30:00,25.9,25.91,25.84,25.89,617400.0,14.9325,14.9382,14.8979,14.9267,617400.0
2007-06-22 12:40:00,25.89,25.91,25.88,25.9,598400.0,14.9267,14.9382,14.9209,14.9325,598400.0
2007-06-22 12:50:00,25.9,25.91,25.86,25.9,611400.0,14.9325,14.9382,14.9094,14.9325,611400.0
2007-06-22 13:00:00,25.9,25.9,25.81,25.82,556400.0,14.9325,14.9325,14.8806,14.8863,556400.0
2007-06-22 13:10:00,25.82,25.86,25.82,25.84,433600.0,14.8863,14.9094,14.8863,14.8979,433600.0
2007-06-22 13:20:00,25.84,25.93,25.84,25.9,437800.0,14.8979,14.9498,14.8979,14.9325,437800.0
2007-06-22 13:30:00,25.9,25.96,25.89,25.96,223600.0,14.9325,14.967,14.9267,14.967,223600.0
2007-06-22 13:40:00,25.96,25.96,25.92,25.92,326400.0,14.967,14.967,14.944,14.944,326400.0
2007-06-22 13:50:00,25.92,25.93,25.89,25.9,254400.0,14.944,14.9498,14.9267,14.9325,254400.0
2007-06-22 14:00:00,25.91,25.92,25.83,25.84,401000.0,14.9382,14.944,14.8921,14.8979,401000.0
2007-06-22 14:10:00,25.84,25.88,25.84,25.85,295400.0,14.8979,14.9209,14.8979,14.9036,295400.0
2007-06-22 14:20:00,25.85,25.88,25.83,25.87,416400.0,14.9036,14.9209,14.8921,14.9152,416400.0
2007-06-22 14:30:00,25.88,25.9,25.83,25.84,559000.0,14.9209,14.9325,14.8921,14.8979,559000.0
2007-06-22 14:40:00,25.84,25.86,25.82,25.83,429200.0,14.8979,14.9094,14.8863,14.8921,429200.0
2007-06-22 14:50:00,25.83,25.86,25.8,25.81,612400.0,14.8921,14.9094,14.8748,14.8806,612400.0
2007-06-22 15:00:00,25.81,25.84,25.8,25.82,672600.0,14.8806,14.8979,14.8748,14.8863,672600.0
2007-06-22 15:10:00,25.82,25.86,25.82,25.86,322800.0,14.8863,14.9094,14.8863,14.9094,322800.0
2007-06-22 15:20:00,25.86,25.88,25.82,25.82,591600.0,14.9094,14.9209,14.8863,14.8863,591600.0
2007-06-22 15:30:00,25.82,25.83,25.74,25.77,1079400.0,14.8863,14.8921,14.8402,14.8575,1079400.0
2007-06-22 15:40:00,25.76,25.8,25.72,25.79,1662800.0,14.8517,14.8748,14.8287,14.869,1662800.0
2007-06-22 15:50:00,25.8,25.83,25.78,25.83,1908400.0,14.8748,14.8921,14.8633,14.8921,1908400.0
2007-06-25 09:30:00,25.84,25.9,25.83,25.85,635200.0,14.8979,14.9325,14.8921,14.9036,635200.0
2007-06-25 09:40:00,25.85,25.86,25.75,25.79,437200.0,14.9036,14.9094,14.846,14.869,437200.0
2007-06-25 09:50:00,25.8,25.86,25.75,25.82,375400.0,14.8748,14.9094,14.846,14.8863,375400.0
2007-06-25 10:00:00,25.82,25.92,25.82,25.88,374000.0,14.8863,14.944,14.8863,14.9209,374000.0
2007-06-25 10:10:00,25.88,25.95,25.86,25.91,487200.0,14.9209,14.9613,14.9094,14.9382,487200.0
2007-06-25 10:20:00,25.91,25.95,25.91,25.93,285200.0,14.9382,14.9613,14.9382,14.9498,285200.0
2007-06-25 10:30:00,25.93,25.95,25.89,25.89,265000.0,14.9498,14.9613,14.9267,14.9267,265000.0
2007-06-25 10:40:00,25.9,25.93,25.85,25.92,493400.0,14.9325,14.9498,14.9036,14.944,493400.0
2007-06-25 10:50:00,25.92,25.99,25.89,25.98,486400.0,14.944,14.9843,14.9267,14.9786,486400.0
2007-06-25 11:00:00,25.98,26.02,25.97,25.97,792800.0,14.9786,15.0016,14.9728,14.9728,792800.0
2007-06-25 11:10:00,25.97,26.02,25.97,26.01,255400.0,14.9728,15.0016,14.9728,14.9959,255400.0
2007-06-25 11:20:00,26.01,26.02,25.96,25.98,375600.0,14.9959,15.0016,14.967,14.9786,375600.0
2007-06-25 11:30:00,25.98,25.99,25.86,25.88,549400.0,14.9786,14.9843,14.9094,14.9209,549400.0
2007-06-25 11:40:00,25.88,25.97,25.88,25.97,336000.0,14.9209,14.9728,14.9209,14.9728,336000.0
2007-06-25 11:50:00,25.97,25.98,25.94,25.96,207000.0,14.9728,14.9786,14.9555,14.967,207000.0
2007-06-25 12:00:00,25.96,26.0,25.95,25.99,258800.0,14.967,14.9901,14.9613,14.9843,258800.0
2007-06-25 12:10:00,25.99,26.01,25.98,25.99,150600.0,14.9843,14.9959,14.9786,14.9843,150600.0
2007-06-25 12:20:00,25.99,25.99,25.96,25.96,199800.0,14.9843,14.9843,14.967,14.967,199800.0
2007-06-25 12:30:00,25.96,26.01,25.96,26.01,368400.0,14.967,14.9959,14.967,14.9959,368400.0
2007-06-25 12:40:00,26.0,26.02,26.0,26.0,200400.0,14.9901,15.0016,14.9901,14.9901,200400.0
2007-06-25 12:50:00,26.0,26.0,25.95,25.96,266600.0,14.9901,14.9901,14.9613,14.967,266600.0
2007-06-25 13:00:00,25.96,26.0,25.95,25.97,227800.0,14.967,14.9901,14.9613,14.9728,227800.0
2007-06-25 13:10:00,25.97,26.0,25.95,25.95,245600.0,14.9728,14.9901,14.9613,14.9613,245600.0
2007-06-25 13:20:00,25.95,25.98,25.94,25.96,245800.0,14.9613,14.9786,14.9555,14.967,245800.0
2007-06-25 13:30:00,25.96,26.01,25.96,26.0,282200.0,14.967,14.9959,14.967,14.9901,282200.0
2007-06-25 13:40:00,26.0,26.0,25.97,25.98,243400.0,14.9901,14.9901,14.9728,14.9786,243400.0
2007-06-25 13:50:00,25.98,25.99,25.93,25.93,255800.0,14.9786,14.9843,14.9498,14.9498,255800.0
2007-06-25 14:00:00,25.93,25.95,25.89,25.89,391600.0,14.9498,14.9613,14.9267,14.9267,391600.0
2007-06-25 14:10:00,25.89,25.91,25.83,25.89,908200.0,14.9267,14.9382,14.8921,14.9267,908200.0
2007-06-25 14:20:00,25.89,25.92,25.89,25.89,566200.0,14.9267,14.944,14.9267,14.9267,566200.0
2007-06-25 14:30:00,25.89,25.89,25.78,25.88,1175000.0,14.9267,14.9267,14.8633,14.9209,1175000.0
2007-06-25 14:40:00,25.88,25.95,25.79,25.79,2094800.0,14.9209,14.9613,14.869,14.869,2094800.0
2007-06-25 14:50:00,25.79,25.92,25.78,25.85,1518400.0,14.869,14.944,14.8633,14.9036,1518400.0
2007-06-25 15:00:00,25.85,25.86,25.79,25.82,1186200.0,14.9036,14.9094,14.869,14.8863,1186200.0
2007-06-25 15:10:00,25.82,25.86,25.8,25.85,709000.0,14.8863,14.9094,14.8748,14.9036,709000.0
2007-06-25 15:20:00,25.85,25.92,25.83,25.9,546200.0,14.9036,14.944,14.8921,14.9325,546200.0
2007-06-25 15:30:00,25.9,25.96,25.89,25.93,712600.0,14.9325,14.967,14.9267,14.9498,712600.0
2007-06-25 15:40:00,25.92,25.93,25.86,25.86,742600.0,14.944,14.9498,14.9094,14.9094,742600.0
2007-06-25 15:50:00,25.86,25.91,25.85,25.86,800600.0,14.9094,14.9382,14.9036,14.9094,800600.0
2007-06-26 09:30:00,25.95,25.98,25.92,25.95,501600.0,14.9613,14.9786,14.944,14.9613,501600.0
2007-06-26 09:40:00,25.95,26.0,25.91,25.93,356200.0,14.9613,14.9901,14.9382,14.9498,356200.0
2007-06-26 09:50:00,25.93,25.94,25.88,25.93,307400.0,14.9498,14.9555,14.9209,14.9498,307400.0
2007-06-26 10:00:00,25.93,25.99,25.86,25.86,443600.0,14.9498,14.9843,14.9094,14.9094,443600.0
2007-06-26 10:10:00,25.86,25.89,25.81,25.84,433800.0,14.9094,14.9267,14.8806,14.8979,433800.0
2007-06-26 10:20:00,25.84,25.93,25.83,25.92,596200.0,14.8979,14.9498,14.8921,14.944,596200.0
2007-06-26 10:30:00,25.92,26.04,25.92,26.01,866200.0,14.944,15.0132,14.944,14.9959,866200.0
2007-06-26 10:40:00,26.0,26.05,25.98,26.0,678200.0,14.9901,15.0189,14.9786,14.9901,678200.0
2007-06-26 10:50:00,26.0,26.01,25.95,25.97,868600.0,14.9901,14.9959,14.9613,14.9728,868600.0
2007-06-26 11:00:00,25.97,26.07,25.97,26.06,495000.0,14.9728,15.0305,14.9728,15.0247,495000.0
2007-06-26 11:10:00,26.06,26.15,26.06,26.1,637800.0,15.0247,15.0766,15.0247,15.0478,637800.0
2007-06-26 11:20:00,26.09,26.12,26.08,26.11,265800.0,15.042,15.0593,15.0362,15.0535,265800.0
2007-06-26 11:30:00,26.11,26.17,26.09,26.11,545200.0,15.0535,15.0881,15.042,15.0535,545200.0
2007-06-26 11:40:00,26.12,26.13,26.09,26.11,635800.0,15.0593,15.0651,15.042,15.0535,635800.0
2007-06-26 11:50:00,26.11,26.11,26.08,26.09,416400.0,15.0535,15.0535,15.0362,15.042,416400.0
2007-06-26 12:00:00,26.1,26.12,26.07,26.07,454200.0,15.0478,15.0593,15.0305,15.0305,454200.0
2007-06-26 12:10:00,26.07,26.07,26.02,26.02,463200.0,15.0305,15.0305,15.0016,15.0016,463200.0
2007-06-26 12:20:00,26.02,26.05,26.02,26.04,276600.0,15.0016,15.0189,15.0016,15.0132,276600.0
2007-06-26 12:30:00,26.05,26.05,26.0,26.0,336000.0,15.0189,15.0189,14.9901,14.9901,336000.0
2007-06-26 12:40:00,26.0,26.05,26.0,26.04,221400.0,14.9901,15.0189,14.9901,15.0132,221400.0
2007-06-26 12:50:00,26.04,26.05,26.01,26.02,231200.0,15.0132,15.0189,14.9959,15.0016,231200.0
2007-06-26 13:00:00,26.03,26.05,26.0,26.0,241000.0,15.0074,15.0189,14.9901,14.9901,241000.0
2007-06-26 13:10:00,26.0,26.05,26.0,26.03,280800.0,14.9901,15.0189,14.9901,15.0074,280800.0
2007-06-26 13:20:00,26.03,26.04,26.0,26.0,403600.0,15.0074,15.0132,14.9901,14.9901,403600.0
2007-06-26 13:30:00,26.0,26.03,25.98,25.98,413800.0,14.9901,15.0074,14.9786,14.9786,413800.0
2007-06-26 13:40:00,25.98,26.06,25.94,25.98,445000.0,14.9786,15.0247,14.9555,14.9786,445000.0
2007-06-26 13:50:00,25.98,26.0,25.93,25.99,383600.0,14.9786,14.9901,14.9498,14.9843,383600.0
2007-06-26 14:00:00,25.99,26.04,25.99,26.03,475600.0,14.9843,15.0132,14.9843,15.0074,475600.0
2007-06-26 14:10:00,26.03,26.06,26.02,26.05,571800.0,15.0074,15.0247,15.0016,15.0189,571800.0
2007-06-26 14:20:00,26.05,26.06,26.01,26.05,609600.0,15.0189,15.0247,14.9959,15.0189,609600.0
2007-06-26 14:30:00,26.05,26.08,26.01,26.01,556400.0,15.0189,15.0362,14.9959,14.9959,556400.0
2007-06-26 14:40:00,26.01,26.03,26.0,26.03,767200.0,14.9959,15.0074,14.9901,15.0074,767200.0
2007-06-26 14:50:00,26.02,26.05,25.99,25.99,632400.0,15.0016,15.0189,14.9843,14.9843,632400.0
2007-06-26 15:00:00,25.99,26.03,25.93,26.0,1293000.0,14.9843,15.0074,14.9498,14.9901,1293000.0
2007-06-26 15:10:00,26.0,26.06,26.0,26.04,627800.0,14.9901,15.0247,14.9901,15.0132,627800.0
2007-06-26 15:20:00,26.04,26.04,26.02,26.04,670400.0,15.0132,15.0132,15.0016,15.0132,670400.0
2007-06-26 15:30:00,26.03,26.05,26.02,26.02,457000.0,15.0074,15.0189,15.0016,15.0016,457000.0
2007-06-26 15:40:00,26.03,26.03,25.98,26.0,879000.0,15.0074,15.0074,14.9786,14.9901,879000.0
2007-06-26 15:50:00,26.0,26.03,25.98,25.98,917200.0,14.9901,15.0074,14.9786,14.9786,917200.0
2007-06-27 09:30:00,25.88,26.02,25.88,26.0,653200.0,14.9209,15.0016,14.9209,14.9901,653200.0
2007-06-27 09:40:00,26.0,26.04,25.96,26.0,541000.0,14.9901,15.0132,14.967,14.9901,541000.0
2007-06-27 09:50:00,26.0,26.05,25.98,26.04,425400.0,14.9901,15.0189,14.9786,15.0132,425400.0
2007-06-27 10:00:00,26.04,26.11,26.01,26.1,689400.0,15.0132,15.0535,14.9959,15.0478,689400.0
2007-06-27 10:10:00,26.1,26.11,26.04,26.05,626000.0,15.0478,15.0535,15.0132,15.0189,626000.0
2007-06-27 10:20:00,26.05,26.09,26.04,26.08,674600.0,15.0189,15.042,15.0132,15.0362,674600.0
2007-06-27 10:30:00,26.08,26.1,26.06,26.08,481600.0,15.0362,15.0478,15.0247,15.0362,481600.0
2007-06-27 10:40:00,26.08,26.1,26.06,26.08,493600.0,15.0362,15.0478,15.0247,15.0362,493600.0
2007-06-27 10:50:00,26.08,26.1,26.08,26.09,309800.0,15.0362,15.0478,15.0362,15.042,309800.0
2007-06-27 11:00:00,26.09,26.1,26.05,26.05,418000.0,15.042,15.0478,15.0189,15.0189,418000.0
2007-06-27 11:10:00,26.05,26.11,26.04,26.1,522000.0,15.0189,15.0535,15.0132,15.0478,522000.0
2007-06-27 11:20:00,26.1,26.13,26.08,26.09,627600.0,15.0478,15.0651,15.0362,15.042,627600.0
2007-06-27 11:30:00,26.09,26.11,26.08,26.08,193800.0,15.042,15.0535,15.0362,15.0362,193800.0
2007-06-27 11:40:00,26.08,26.11,26.07,26.1,207000.0,15.0362,15.0535,15.0305,15.0478,207000.0
2007-06-27 11:50:00,26.1,26.12,26.09,26.1,277000.0,15.0478,15.0593,15.042,15.0478,277000.0
2007-06-27 12:00:00,26.1,26.14,26.1,26.13,414400.0,15.0478,15.0708,15.0478,15.0651,414400.0
2007-06-27 12:10:00,26.12,26.14,26.1,26.14,291000.0,15.0593,15.0708,15.0478,15.0708,291000.0
2007-06-27 12:20:00,26.14,26.16,26.1,26.12,435000.0,15.0708,15.0824,15.0478,15.0593,435000.0
2007-06-27 12:30:00,26.11,26.16,26.08,26.15,274800.0,15.0535,15.0824,15.0362,15.0766,274800.0
2007-06-27 12:40:00,26.15,26.17,26.14,26.14,266000.0,15.0766,15.0881,15.0708,15.0708,266000.0
2007-06-27 12:50:00,26.14,26.14,26.12,26.14,194400.0,15.0708,15.0708,15.0593,15.0708,194400.0
2007-06-27 13:00:00,26.14,26.17,26.1,26.1,358200.0,15.0708,15.0881,15.0478,15.0478,358200.0
2007-06-27 13:10:00,26.1,26.11,26.04,26.07,349800.0,15.0478,15.0535,15.0132,15.0305,349800.0
2007-06-27 13:20:00,26.07,26.09,26.06,26.06,213000.0,15.0305,15.042,15.0247,15.0247,213000.0
2007-06-27 13:30:00,26.06,26.06,26.04,26.05,286000.0,15.0247,15.0247,15.0132,15.0189,286000.0
2007-06-27 13:40:00,26.05,26.11,26.05,26.1,415000.0,15.0189,15.0535,15.0189,15.0478,415000.0
2007-06-27 13:50:00,26.1,26.14,26.08,26.09,342000.0,15.0478,15.0708,15.0362,15.042,342000.0
2007-06-27 14:00:00,26.09,26.16,26.09,26.11,345400.0,15.042,15.0824,15.042,15.0535,345400.0
2007-06-27 14:10:00,26.11,26.16,26.11,26.13,530600.0,15.0535,15.0824,15.0535,15.0651,530600.0
2007-06-27 14:20:00,26.13,26.17,26.13,26.16,712600.0,15.0651,15.0881,15.0651,15.0824,712600.0
2007-06-27 14:30:00,26.16,26.18,26.13,26.16,377200.0,15.0824,15.0939,15.0651,15.0824,377200.0
2007-06-27 14:40:00,26.16,26.17,26.14,26.15,313800.0,15.0824,15.0881,15.0708,15.0766,313800.0
2007-06-27 14:50:00,26.15,26.17,26.14,26.15,293000.0,15.0766,15.0881,15.0708,15.0766,293000.0
2007-06-27 15:00:00,26.15,26.18,26.14,26.16,475400.0,15.0766,15.0939,15.0708,15.0824,475400.0
2007-06-27 15:10:00,26.16,26.18,26.16,26.16,394200.0,15.0824,15.0939,15.0824,15.0824,394200.0
2007-06-27 15:20:00,26.16,26.19,26.15,26.17,476400.0,15.0824,15.0997,15.0766,15.0881,476400.0
2007-06-27 15:30:00,26.17,26.22,26.17,26.22,524000.0,15.0881,15.117,15.0881,15.117,524000.0
2007-06-27 15:40:00,26.22,26.26,26.21,26.24,969800.0,15.117,15.14,15.1112,15.1285,969800.0
2007-06-27 15:50:00,26.24,26.25,26.21,26.22,661800.0,15.1285,15.1342,15.1112,15.117,661800.0
2007-06-28 09:30:00,26.36,26.36,26.11,26.15,638400.0,15.1977,15.1977,15.0535,15.0766,638400.0
2007-06-28 09:40:00,26.14,26.17,26.13,26.14,309600.0,15.0708,15.0881,15.0651,15.0708,309600.0
2007-06-28 09:50:00,26.14,26.19,26.13,26.19,201400.0,15.0708,15.0997,15.0651,15.0997,201400.0
2007-06-28 10:00:00,26.19,26.27,26.18,26.25,416600.0,15.0997,15.1458,15.0939,15.1342,416600.0
2007-06-28 10:10:00,26.25,26.29,26.25,26.28,522200.0,15.1342,15.1573,15.1342,15.1515,522200.0
2007-06-28 10:20:00,26.28,26.33,26.27,26.31,599400.0,15.1515,15.1804,15.1458,15.1688,599400.0
2007-06-28 10:30:00,26.31,26.37,26.31,26.36,613600.0,15.1688,15.2034,15.1688,15.1977,613600.0
2007-06-28 10:40:00,26.36,26.4,26.36,26.39,380800.0,15.1977,15.2207,15.1977,15.215,380800.0
2007-06-28 10:50:00,26.39,26.45,26.38,26.43,678800.0,15.215,15.2496,15.2092,15.238,678800.0
2007-06-28 11:00:00,26.43,26.44,26.39,26.4,548800.0,15.238,15.2438,15.215,15.2207,548800.0
2007-06-28 11:10:00,26.4,26.43,26.39,26.43,317400.0,15.2207,15.238,15.215,15.238,317400.0
2007-06-28 11:20:00,26.43,26.44,26.42,26.43,296600.0,15.238,15.2438,15.2323,15.238,296600.0
2007-06-28 11:30:00,26.43,26.43,26.4,26.4,223600.0,15.238,15.238,15.2207,15.2207,223600.0
2007-06-28 11:40:00,26.4,26.4,26.38,26.39,166200.0,15.2207,15.2207,15.2092,15.215,166200.0
2007-06-28 11:50:00,26.39,26.43,26.38,26.43,307600.0,15.215,15.238,15.2092,15.238,307600.0
2007-06-28 12:00:00,26.43,26.43,26.4,26.42,224200.0,15.238,15.238,15.2207,15.2323,224200.0
2007-06-28 12:10:00,26.43,26.43,26.41,26.41,206400.0,15.238,15.238,15.2265,15.2265,206400.0
2007-06-28 12:20:00,26.41,26.41,26.36,26.38,240200.0,15.2265,15.2265,15.1977,15.2092,240200.0
2007-06-28 12:30:00,26.38,26.42,26.38,26.41,244600.0,15.2092,15.2323,15.2092,15.2265,244600.0
2007-06-28 12:40:00,26.42,26.42,26.4,26.41,119400.0,15.2323,15.2323,15.2207,15.2265,119400.0
2007-06-28 12:50:00,26.41,26.41,26.39,26.39,153400.0,15.2265,15.2265,15.215,15.215,153400.0
2007-06-28 13:00:00,26.39,26.39,26.36,26.36,226400.0,15.215,15.215,15.1977,15.1977,226400.0
2007-06-28 13:10:00,26.36,26.36,26.33,26.36,251200.0,15.1977,15.1977,15.1804,15.1977,251200.0
2007-06-28 13:20:00,26.36,26.36,26.35,26.36,93800.0,15.1977,15.1977,15.1919,15.1977,93800.0
2007-06-28 13:30:00,26.36,26.4,26.36,26.39,124000.0,15.1977,15.2207,15.1977,15.215,124000.0
2007-06-28 13:40:00,26.39,26.41,26.35,26.35,320400.0,15.215,15.2265,15.1919,15.1919,320400.0
2007-06-28 13:50:00,26.35,26.41,26.35,26.38,170600.0,15.1919,15.2265,15.1919,15.2092,170600.0
2007-06-28 14:00:00,26.38,26.39,26.36,26.36,199200.0,15.2092,15.215,15.1977,15.1977,199200.0
2007-06-28 14:10:00,26.36,26.45,26.29,26.42,540400.0,15.1977,15.2496,15.1573,15.2323,540400.0
2007-06-28 14:20:00,26.41,26.42,26.36,26.38,302000.0,15.2265,15.2323,15.1977,15.2092,302000.0
2007-06-28 14:30:00,26.38,26.38,26.28,26.33,442600.0,15.2092,15.2092,15.1515,15.1804,442600.0
2007-06-28 14:40:00,26.33,26.46,26.33,26.41,582800.0,15.1804,15.2553,15.1804,15.2265,582800.0
2007-06-28 14:50:00,26.41,26.43,26.36,26.39,503200.0,15.2265,15.238,15.1977,15.215,503200.0
2007-06-28 15:00:00,26.39,26.4,26.34,26.4,468000.0,15.215,15.2207,15.1861,15.2207,468000.0
2007-06-28 15:10:00,26.4,26.42,26.37,26.37,550000.0,15.2207,15.2323,15.2034,15.2034,550000.0
2007-06-28 15:20:00,26.37,26.42,26.36,26.4,495000.0,15.2034,15.2323,15.1977,15.2207,495000.0
2007-06-28 15:30:00,26.4,26.46,26.4,26.43,552600.0,15.2207,15.2553,15.2207,15.238,552600.0
2007-06-28 15:40:00,26.43,26.43,26.33,26.35,793600.0,15.238,15.238,15.1804,15.1919,793600.0
2007-06-28 15:50:00,26.36,26.36,26.31,26.31,976800.0,15.1977,15.1977,15.1688,15.1688,976800.0
2007-06-29 09:30:00,26.42,26.42,26.31,26.34,643400.0,15.2323,15.2323,15.1688,15.1861,643400.0
2007-06-29 09:40:00,26.34,26.37,26.33,26.36,209800.0,15.1861,15.2034,15.1804,15.1977,209800.0
2007-06-29 09:50:00,26.36,26.39,26.34,26.38,237800.0,15.1977,15.215,15.1861,15.2092,237800.0
2007-06-29 10:00:00,26.39,26.43,26.39,26.43,326400.0,15.215,15.238,15.215,15.238,326400.0
2007-06-29 10:10:00,26.43,26.44,26.41,26.43,278000.0,15.238,15.2438,15.2265,15.238,278000.0
2007-06-29 10:20:00,26.43,26.43,26.41,26.43,185400.0,15.238,15.238,15.2265,15.238,185400.0
2007-06-29 10:30:00,26.43,26.46,26.42,26.43,221600.0,15.238,15.2553,15.2323,15.238,221600.0
2007-06-29 10:40:00,26.43,26.48,26.42,26.43,302000.0,15.238,15.2669,15.2323,15.238,302000.0
2007-06-29 10:50:00,26.43,26.43,26.41,26.41,132200.0,15.238,15.238,15.2265,15.2265,132200.0
2007-06-29 11:00:00,26.42,26.42,26.35,26.38,320600.0,15.2323,15.2323,15.1919,15.2092,320600.0
2007-06-29 11:10:00,26.38,26.39,26.36,26.37,255800.0,15.2092,15.215,15.1977,15.2034,255800.0
2007-06-29 11:20:00,26.37,26.38,26.33,26.34,413200.0,15.2034,15.2092,15.1804,15.1861,413200.0
2007-06-29 11:30:00,26.34,26.34,26.31,26.31,336200.0,15.1861,15.1861,15.1688,15.1688,336200.0
2007-06-29 11:40:00,26.31,26.32,26.3,26.31,218000.0,15.1688,15.1746,15.1631,15.1688,218000.0
2007-06-29 11:50:00,26.3,26.31,26.28,26.28,215000.0,15.1631,15.1688,15.1515,15.1515,215000.0
2007-06-29 12:00:00,26.28,26.29,26.25,26.27,172000.0,15.1515,15.1573,15.1342,15.1458,172000.0
2007-06-29 12:10:00,26.27,26.28,26.16,26.16,650800.0,15.1458,15.1515,15.0824,15.0824,650800.0
2007-06-29 12:20:00,26.16,26.24,26.14,26.22,440800.0,15.0824,15.1285,15.0708,15.117,440800.0
2007-06-29 12:30:00,26.22,26.22,26.15,26.21,414600.0,15.117,15.117,15.0766,15.1112,414600.0
2007-06-29 12:40:00,26.21,26.24,26.21,26.22,173400.0,15.1112,15.1285,15.1112,15.117,173400.0
2007-06-29 12:50:00,26.23,26.24,26.22,26.23,76200.0,15.1227,15.1285,15.117,15.1227,76200.0
2007-06-29 13:00:00,26.23,26.25,26.22,26.22,219800.0,15.1227,15.1342,15.117,15.117,219800.0
2007-06-29 13:10:00,26.21,26.24,26.18,26.21,297400.0,15.1112,15.1285,15.0939,15.1112,297400.0
2007-06-29 13:20:00,26.21,26.25,26.2,26.24,278600.0,15.1112,15.1342,15.1054,15.1285,278600.0
2007-06-29 13:30:00,26.25,26.26,26.22,26.25,358000.0,15.1342,15.14,15.117,15.1342,358000.0
2007-06-29 13:40:00,26.24,26.3,26.23,26.3,326800.0,15.1285,15.1631,15.1227,15.1631,326800.0
2007-06-29 13:50:00,26.3,26.3,26.25,26.25,193400.0,15.1631,15.1631,15.1342,15.1342,193400.0
2007-06-29 14:00:00,26.25,26.25,26.15,26.18,316000.0,15.1342,15.1342,15.0766,15.0939,316000.0
2007-06-29 14:10:00,26.18,26.2,26.14,26.19,396200.0,15.0939,15.1054,15.0708,15.0997,396200.0
2007-06-29 14:20:00,26.19,26.21,26.15,26.17,443000.0,15.0997,15.1112,15.0766,15.0881,443000.0
2007-06-29 14:30:00,26.17,26.23,26.14,26.22,260600.0,15.0881,15.1227,15.0708,15.117,260600.0
2007-06-29 14:40:00,26.23,26.25,26.22,26.24,288800.0,15.1227,15.1342,15.117,15.1285,288800.0
2007-06-29 14:50:00,26.23,26.25,26.23,26.24,247800.0,15.1227,15.1342,15.1227,15.1285,247800.0
2007-06-29 15:00:00,26.24,26.24,26.11,26.14,621600.0,15.1285,15.1285,15.0535,15.0708,621600.0
2007-06-29 15:10:00,26.14,26.15,26.03,26.09,865600.0,15.0708,15.0766,15.0074,15.042,865600.0
2007-06-29 15:20:00,26.1,26.1,26.0,26.0,847000.0,15.0478,15.0478,14.9901,14.9901,847000.0
2007-06-29 15:30:00,26.0,26.09,25.98,26.08,1061400.0,14.9901,15.042,14.9786,15.0362,1061400.0
2007-06-29 15:40:00,26.07,26.17,26.07,26.17,1324200.0,15.0305,15.0881,15.0305,15.0881,1324200.0
2007-06-29 15:50:00,26.17,26.19,26.12,26.15,1421000.0,15.0881,15.0997,15.0593,15.0766,1421000.0
2007-07-02 09:30:00,26.33,26.5,26.33,26.41,1311800.0,15.1804,15.2784,15.1804,15.2265,1311800.0
2007-07-02 09:40:00,26.41,26.43,26.37,26.37,402200.0,15.2265,15.238,15.2034,15.2034,402200.0
2007-07-02 09:50:00,26.37,26.39,26.32,26.32,357000.0,15.2034,15.215,15.1746,15.1746,357000.0
2007-07-02 10:00:00,26.32,26.41,26.32,26.34,434800.0,15.1746,15.2265,15.1746,15.1861,434800.0
2007-07-02 10:10:00,26.34,26.35,26.29,26.3,378600.0,15.1861,15.1919,15.1573,15.1631,378600.0
2007-07-02 10:20:00,26.3,26.32,26.27,26.29,431000.0,15.1631,15.1746,15.1458,15.1573,431000.0
2007-07-02 10:30:00,26.29,26.33,26.29,26.3,424000.0,15.1573,15.1804,15.1573,15.1631,424000.0
2007-07-02 10:40:00,26.3,26.31,26.25,26.26,215200.0,15.1631,15.1688,15.1342,15.14,215200.0
2007-07-02 10:50:00,26.27,26.29,26.25,26.29,236400.0,15.1458,15.1573,15.1342,15.1573,236400.0
2007-07-02 11:00:00,26.29,26.31,26.26,26.26,212400.0,15.1573,15.1688,15.14,15.14,212400.0
2007-07-02 11:10:00,26.27,26.29,26.23,26.25,288200.0,15.1458,15.1573,15.1227,15.1342,288200.0
2007-07-02 11:20:00,26.25,26.25,26.24,26.25,327000.0,15.1342,15.1342,15.1285,15.1342,327000.0
2007-07-02 11:30:00,26.25,26.25,26.23,26.24,307200.0,15.1342,15.1342,15.1227,15.1285,307200.0
2007-07-02 11:40:00,26.24,26.27,26.24,26.26,295000.0,15.1285,15.1458,15.1285,15.14,295000.0
2007-07-02 11:50:00,26.26,26.26,26.23,26.23,283400.0,15.14,15.14,15.1227,15.1227,283400.0
2007-07-02 12:00:00,26.23,26.25,26.23,26.25,309400.0,15.1227,15.1342,15.1227,15.1342,309400.0
2007-07-02 12:10:00,26.25,26.25,26.24,26.25,327000.0,15.1342,15.1342,15.1285,15.1342,327000.0
2007-07-02 12:20:00,26.25,26.25,26.18,26.21,300800.0,15.1342,15.1342,15.0939,15.1112,300800.0
2007-07-02 12:30:00,26.2,26.21,26.16,26.18,188200.0,15.1054,15.1112,15.0824,15.0939,188200.0
2007-07-02 12:40:00,26.18,26.19,26.17,26.19,217600.0,15.0939,15.0997,15.0881,15.0997,217600.0
2007-07-02 12:50:00,26.19,26.21,26.18,26.2,116600.0,15.0997,15.1112,15.0939,15.1054,116600.0
2007-07-02 13:00:00,26.2,26.24,26.19,26.2,189000.0,15.1054,15.1285,15.0997,15.1054,189000.0
2007-07-02 13:10:00,26.2,26.22,26.2,26.2,114000.0,15.1054,15.117,15.1054,15.1054,114000.0
2007-07-02 13:20:00,26.2,26.21,26.17,26.18,171000.0,15.1054,15.1112,15.0881,15.0939,171000.0
2007-07-02 13:30:00,26.17,26.19,26.17,26.19,163400.0,15.0881,15.0997,15.0881,15.0997,163400.0
2007-07-02 13:40:00,26.19,26.25,26.18,26.23,336800.0,15.0997,15.1342,15.0939,15.1227,336800.0
2007-07-02 13:50:00,26.23,26.27,26.22,26.23,290800.0,15.1227,15.1458,15.117,15.1227,290800.0
2007-07-02 14:00:00,26.23,26.24,26.22,26.24,174600.0,15.1227,15.1285,15.117,15.1285,174600.0
2007-07-02 14:10:00,26.24,26.24,26.2,26.22,190400.0,15.1285,15.1285,15.1054,15.117,190400.0
2007-07-02 14:20:00,26.23,26.25,26.22,26.25,280800.0,15.1227,15.1342,15.117,15.1342,280800.0
2007-07-02 14:30:00,26.24,26.28,26.24,26.27,288400.0,15.1285,15.1515,15.1285,15.1458,288400.0
2007-07-02 14:40:00,26.27,26.3,26.24,26.28,328600.0,15.1458,15.1631,15.1285,15.1515,328600.0
2007-07-02 14:50:00,26.28,26.3,26.27,26.29,239400.0,15.1515,15.1631,15.1458,15.1573,239400.0
2007-07-02 15:00:00,26.29,26.3,26.25,26.25,489200.0,15.1573,15.1631,15.1342,15.1342,489200.0
2007-07-02 15:10:00,26.26,26.29,26.25,26.29,409800.0,15.14,15.1573,15.1342,15.1573,409800.0
2007-07-02 15:20:00,26.29,26.29,26.27,26.27,754000.0,15.1573,15.1573,15.1458,15.1458,754000.0
2007-07-02 15:30:00,26.27,26.28,26.24,26.26,1255200.0,15.1458,15.1515,15.1285,15.14,1255200.0
2007-07-02 15:40:00,26.26,26.28,26.24,26.25,1125400.0,15.14,15.1515,15.1285,15.1342,1125400.0
2007-07-02 15:50:00,26.25,26.3,26.21,26.29,1177600.0,15.1342,15.1631,15.1112,15.1573,1177600.0
2007-07-03 09:30:00,26.41,26.41,26.25,26.35,555800.0,15.2265,15.2265,15.1342,15.1919,555800.0
2007-07-03 09:40:00,26.35,26.4,26.33,26.4,240400.0,15.1919,15.2207,15.1804,15.2207,240400.0
2007-07-03 09:50:00,26.4,26.41,26.36,26.41,276800.0,15.2207,15.2265,15.1977,15.2265,276800.0
2007-07-03 10:00:00,26.4,26.47,26.39,26.43,585800.0,15.2207,15.2611,15.215,15.238,585800.0
2007-07-03 10:10:00,26.43,26.44,26.37,26.42,306400.0,15.238,15.2438,15.2034,15.2323,306400.0
2007-07-03 10:20:00,26.42,26.44,26.41,26.43,276400.0,15.2323,15.2438,15.2265,15.238,276400.0
2007-07-03 10:30:00,26.43,26.43,26.38,26.39,176800.0,15.238,15.238,15.2092,15.215,176800.0
2007-07-03 10:40:00,26.39,26.39,26.36,26.36,170800.0,15.215,15.215,15.1977,15.1977,170800.0
2007-07-03 10:50:00,26.37,26.44,26.36,26.43,489200.0,15.2034,15.2438,15.1977,15.238,489200.0
2007-07-03 11:00:00,26.43,26.44,26.4,26.4,238000.0,15.238,15.2438,15.2207,15.2207,238000.0
2007-07-03 11:10:00,26.4,26.42,26.39,26.42,250600.0,15.2207,15.2323,15.215,15.2323,250600.0
2007-07-03 11:20:00,26.41,26.42,26.4,26.41,154000.0,15.2265,15.2323,15.2207,15.2265,154000.0
2007-07-03 11:30:00,26.41,26.42,26.36,26.39,353200.0,15.2265,15.2323,15.1977,15.215,353200.0
2007-07-03 11:40:00,26.39,26.42,26.39,26.41,257200.0,15.215,15.2323,15.215,15.2265,257200.0
2007-07-03 11:50:00,26.41,26.46,26.41,26.45,333400.0,15.2265,15.2553,15.2265,15.2496,333400.0
2007-07-03 12:00:00,26.46,26.47,26.45,26.46,261400.0,15.2553,15.2611,15.2496,15.2553,261400.0
2007-07-03 12:10:00,26.46,26.49,26.46,26.48,441800.0,15.2553,15.2726,15.2553,15.2669,441800.0
2007-07-03 12:20:00,26.48,26.49,26.45,26.46,370800.0,15.2669,15.2726,15.2496,15.2553,370800.0
2007-07-03 12:30:00,26.46,26.49,26.45,26.46,557400.0,15.2553,15.2726,15.2496,15.2553,557400.0
2007-07-03 12:40:00,26.45,26.47,26.43,26.47,755600.0,15.2496,15.2611,15.238,15.2611,755600.0
2007-07-03 12:50:00,26.47,26.47,26.43,26.47,651600.0,15.2611,15.2611,15.238,15.2611,651600.0
2007-07-05 09:30:00,26.45,26.49,26.43,26.46,580800.0,15.2496,15.2726,15.238,15.2553,580800.0
2007-07-05 09:40:00,26.45,26.49,26.43,26.48,311800.0,15.2496,15.2726,15.238,15.2669,311800.0
2007-07-05 09:50:00,26.48,26.5,26.43,26.43,314400.0,15.2669,15.2784,15.238,15.238,314400.0
2007-07-05 10:00:00,26.43,26.47,26.41,26.41,197600.0,15.238,15.2611,15.2265,15.2265,197600.0
2007-07-05 10:10:00,26.41,26.43,26.38,26.39,183400.0,15.2265,15.238,15.2092,15.215,183400.0
2007-07-05 10:20:00,26.39,26.39,26.35,26.36,160600.0,15.215,15.215,15.1919,15.1977,160600.0
2007-07-05 10:30:00,26.36,26.43,26.36,26.39,278600.0,15.1977,15.238,15.1977,15.215,278600.0
2007-07-05 10:40:00,26.4,26.4,26.36,26.36,220200.0,15.2207,15.2207,15.1977,15.1977,220200.0
2007-07-05 10:50:00,26.36,26.36,26.32,26.34,278200.0,15.1977,15.1977,15.1746,15.1861,278200.0
2007-07-05 11:00:00,26.34,26.34,26.3,26.34,273000.0,15.1861,15.1861,15.1631,15.1861,273000.0
2007-07-05 11:10:00,26.34,26.36,26.33,26.35,186800.0,15.1861,15.1977,15.1804,15.1919,186800.0
2007-07-05 11:20:00,26.35,26.39,26.35,26.39,193000.0,15.1919,15.215,15.1919,15.215,193000.0
2007-07-05 11:30:00,26.38,26.39,26.36,26.37,118600.0,15.2092,15.215,15.1977,15.2034,118600.0
2007-07-05 11:40:00,26.36,26.38,26.33,26.33,132600.0,15.1977,15.2092,15.1804,15.1804,132600.0
2007-07-05 11:50:00,26.33,26.43,26.31,26.33,146200.0,15.1804,15.238,15.1688,15.1804,146200.0
2007-07-05 12:00:00,26.33,26.33,26.31,26.31,139200.0,15.1804,15.1804,15.1688,15.1688,139200.0
2007-07-05 12:10:00,26.31,26.34,26.29,26.31,130400.0,15.1688,15.1861,15.1573,15.1688,130400.0
2007-07-05 12:20:00,26.32,26.33,26.27,26.28,254200.0,15.1746,15.1804,15.1458,15.1515,254200.0
2007-07-05 12:30:00,26.28,26.28,26.24,26.25,208600.0,15.1515,15.1515,15.1285,15.1342,208600.0
2007-07-05 12:40:00,26.25,26.27,26.24,26.25,124600.0,15.1342,15.1458,15.1285,15.1342,124600.0
2007-07-05 12:50:00,26.25,26.27,26.25,26.27,136000.0,15.1342,15.1458,15.1342,15.1458,136000.0
2007-07-05 13:00:00,26.27,26.27,26.25,26.26,93600.0,15.1458,15.1458,15.1342,15.14,93600.0
2007-07-05 13:10:00,26.26,26.28,26.25,26.28,145000.0,15.14,15.1515,15.1342,15.1515,145000.0
2007-07-05 13:20:00,26.28,26.45,26.27,26.3,101800.0,15.1515,15.2496,15.1458,15.1631,101800.0
2007-07-05 13:30:00,26.31,26.32,26.29,26.3,217400.0,15.1688,15.1746,15.1573,15.1631,217400.0
2007-07-05 13:40:00,26.29,26.31,26.28,26.29,112400.0,15.1573,15.1688,15.1515,15.1573,112400.0
2007-07-05 13:50:00,26.29,26.31,26.28,26.29,82400.0,15.1573,15.1688,15.1515,15.1573,82400.0
2007-07-05 14:00:00,26.28,26.31,26.27,26.3,164800.0,15.1515,15.1688,15.1458,15.1631,164800.0
2007-07-05 14:10:00,26.3,26.34,26.3,26.32,106000.0,15.1631,15.1861,15.1631,15.1746,106000.0
2007-07-05 14:20:00,26.32,26.35,26.32,26.35,105800.0,15.1746,15.1919,15.1746,15.1919,105800.0
2007-07-05 14:30:00,26.34,26.38,26.34,26.35,241200.0,15.1861,15.2092,15.1861,15.1919,241200.0
2007-07-05 14:40:00,26.35,26.35,26.32,26.33,178400.0,15.1919,15.1919,15.1746,15.1804,178400.0
2007-07-05 14:50:00,26.33,26.33,26.3,26.32,165400.0,15.1804,15.1804,15.1631,15.1746,165400.0
2007-07-05 15:00:00,26.32,26.34,26.3,26.33,154000.0,15.1746,15.1861,15.1631,15.1804,154000.0
2007-07-05 15:10:00,26.33,26.33,26.29,26.3,314400.0,15.1804,15.1804,15.1573,15.1631,314400.0
2007-07-05 15:20:00,26.3,26.32,26.3,26.31,216400.0,15.1631,15.1746,15.1631,15.1688,216400.0
2007-07-05 15:30:00,26.31,26.31,26.29,26.31,481200.0,15.1688,15.1688,15.1573,15.1688,481200.0
2007-07-05 15:40:00,26.31,26.32,26.29,26.32,582800.0,15.1688,15.1746,15.1573,15.1746,582800.0
2007-07-05 15:50:00,26.32,26.34,26.31,26.33,752400.0,15.1746,15.1861,15.1688,15.1804,752400.0
2007-07-06 09:30:00,26.28,26.33,26.22,26.24,333600.0,15.1515,15.1804,15.117,15.1285,333600.0
2007-07-06 09:40:00,26.24,26.27,26.2,26.2,501800.0,15.1285,15.1458,15.1054,15.1054,501800.0
2007-07-06 09:50:00,26.2,26.21,26.16,26.16,440000.0,15.1054,15.1112,15.0824,15.0824,440000.0
2007-07-06 10:00:00,26.16,26.23,26.16,26.2,530600.0,15.0824,15.1227,15.0824,15.1054,530600.0
2007-07-06 10:10:00,26.2,26.21,26.18,26.2,283000.0,15.1054,15.1112,15.0939,15.1054,283000.0
2007-07-06 10:20:00,26.2,26.22,26.19,26.21,247000.0,15.1054,15.117,15.0997,15.1112,247000.0
2007-07-06 10:30:00,26.21,26.22,26.19,26.2,213800.0,15.1112,15.117,15.0997,15.1054,213800.0
2007-07-06 10:40:00,26.2,26.2,26.16,26.16,204600.0,15.1054,15.1054,15.0824,15.0824,204600.0
2007-07-06 10:50:00,26.17,26.23,26.16,26.18,341000.0,15.0881,15.1227,15.0824,15.0939,341000.0
2007-07-06 11:00:00,26.18,26.23,26.17,26.22,174000.0,15.0939,15.1227,15.0881,15.117,174000.0
2007-07-06 11:10:00,26.23,26.24,26.22,26.23,184200.0,15.1227,15.1285,15.117,15.1227,184200.0
2007-07-06 11:20:00,26.23,26.24,26.21,26.23,212400.0,15.1227,15.1285,15.1112,15.1227,212400.0
2007-07-06 11:30:00,26.24,26.24,26.22,26.22,300600.0,15.1285,15.1285,15.117,15.117,300600.0
2007-07-06 11:40:00,26.22,26.23,26.18,26.19,197200.0,15.117,15.1227,15.0939,15.0997,197200.0
2007-07-06 11:50:00,26.19,26.22,26.19,26.21,167800.0,15.0997,15.117,15.0997,15.1112,167800.0
2007-07-06 12:00:00,26.21,26.23,26.2,26.23,193400.0,15.1112,15.1227,15.1054,15.1227,193400.0
2007-07-06 12:10:00,26.23,26.24,26.16,26.16,436400.0,15.1227,15.1285,15.0824,15.0824,436400.0
2007-07-06 12:20:00,26.17,26.19,26.15,26.18,242600.0,15.0881,15.0997,15.0766,15.0939,242600.0
2007-07-06 12:30:00,26.17,26.18,26.16,26.17,333800.0,15.0881,15.0939,15.0824,15.0881,333800.0
2007-07-06 12:40:00,26.17,26.23,26.17,26.22,201600.0,15.0881,15.1227,15.0881,15.117,201600.0
2007-07-06 12:50:00,26.22,26.25,26.22,26.25,199200.0,15.117,15.1342,15.117,15.1342,199200.0
2007-07-06 13:00:00,26.25,26.28,26.24,26.27,354000.0,15.1342,15.1515,15.1285,15.1458,354000.0
2007-07-06 13:10:00,26.27,26.28,26.27,26.27,100800.0,15.1458,15.1515,15.1458,15.1458,100800.0
2007-07-06 13:20:00,26.28,26.28,26.28,26.28,36800.0,15.1515,15.1515,15.1515,15.1515,36800.0
2007-07-06 13:30:00,26.28,26.28,26.25,26.27,165600.0,15.1515,15.1515,15.1342,15.1458,165600.0
2007-07-06 13:40:00,26.27,26.27,26.23,26.25,194600.0,15.1458,15.1458,15.1227,15.1342,194600.0
2007-07-06 13:50:00,26.25,26.27,26.25,26.27,99600.0,15.1342,15.1458,15.1342,15.1458,99600.0
2007-07-06 14:00:00,26.27,26.27,26.25,26.26,163600.0,15.1458,15.1458,15.1342,15.14,163600.0
2007-07-06 14:10:00,26.26,26.28,26.24,26.25,137200.0,15.14,15.1515,15.1285,15.1342,137200.0
2007-07-06 14:20:00,26.25,26.25,26.23,26.25,186800.0,15.1342,15.1342,15.1227,15.1342,186800.0
2007-07-06 14:30:00,26.25,26.28,26.25,26.27,79200.0,15.1342,15.1515,15.1342,15.1458,79200.0
2007-07-06 14:40:00,26.28,26.28,26.23,26.24,153400.0,15.1515,15.1515,15.1227,15.1285,153400.0
2007-07-06 14:50:00,26.24,26.27,26.23,26.27,263400.0,15.1285,15.1458,15.1227,15.1458,263400.0
2007-07-06 15:00:00,26.27,26.27,26.23,26.25,292600.0,15.1458,15.1458,15.1227,15.1342,292600.0
2007-07-06 15:10:00,26.25,26.25,26.23,26.24,268800.0,15.1342,15.1342,15.1227,15.1285,268800.0
2007-07-06 15:20:00,26.24,26.26,26.24,26.26,200800.0,15.1285,15.14,15.1285,15.14,200800.0
2007-07-06 15:30:00,26.25,26.31,26.25,26.3,291000.0,15.1342,15.1688,15.1342,15.1631,291000.0
2007-07-06 15:40:00,26.31,26.32,26.26,26.26,552400.0,15.1688,15.1746,15.14,15.14,552400.0
2007-07-06 15:50:00,26.26,26.31,26.25,26.3,743400.0,15.14,15.1688,15.1342,15.1631,743400.0
2007-07-09 09:30:00,26.36,26.43,26.32,26.42,524800.0,15.1977,15.238,15.1746,15.2323,524800.0
2007-07-09 09:40:00,26.42,26.47,26.42,26.42,715800.0,15.2323,15.2611,15.2323,15.2323,715800.0
2007-07-09 09:50:00,26.43,26.48,26.41,26.45,604600.0,15.238,15.2669,15.2265,15.2496,604600.0
2007-07-09 10:00:00,26.44,26.5,26.43,26.49,624400.0,15.2438,15.2784,15.238,15.2726,624400.0
2007-07-09 10:10:00,26.49,26.5,26.48,26.49,285800.0,15.2726,15.2784,15.2669,15.2726,285800.0
2007-07-09 10:20:00,26.49,26.5,26.48,26.48,275800.0,15.2726,15.2784,15.2669,15.2669,275800.0
2007-07-09 10:30:00,26.49,26.49,26.43,26.43,465000.0,15.2726,15.2726,15.238,15.238,465000.0
2007-07-09 10:40:00,26.43,26.45,26.39,26.4,568600.0,15.238,15.2496,15.215,15.2207,568600.0
2007-07-09 10:50:00,26.4,26.42,26.34,26.34,453400.0,15.2207,15.2323,15.1861,15.1861,453400.0
2007-07-09 11:00:00,26.34,26.36,26.34,26.35,203000.0,15.1861,15.1977,15.1861,15.1919,203000.0
2007-07-09 11:10:00,26.34,26.35,26.29,26.31,215600.0,15.1861,15.1919,15.1573,15.1688,215600.0
2007-07-09 11:20:00,26.31,26.33,26.29,26.31,271400.0,15.1688,15.1804,15.1573,15.1688,271400.0
2007-07-09 11:30:00,26.31,26.32,26.29,26.3,375600.0,15.1688,15.1746,15.1573,15.1631,375600.0
2007-07-09 11:40:00,26.3,26.33,26.29,26.33,320800.0,15.1631,15.1804,15.1573,15.1804,320800.0
2007-07-09 11:50:00,26.33,26.35,26.31,26.34,326000.0,15.1804,15.1919,15.1688,15.1861,326000.0
2007-07-09 12:00:00,26.34,26.36,26.34,26.34,318400.0,15.1861,15.1977,15.1861,15.1861,318400.0
2007-07-09 12:10:00,26.34,26.35,26.31,26.34,293800.0,15.1861,15.1919,15.1688,15.1861,293800.0
2007-07-09 12:20:00,26.33,26.34,26.3,26.3,225600.0,15.1804,15.1861,15.1631,15.1631,225600.0
2007-07-09 12:30:00,26.31,26.34,26.3,26.32,351000.0,15.1688,15.1861,15.1631,15.1746,351000.0
2007-07-09 12:40:00,26.32,26.35,26.31,26.32,257600.0,15.1746,15.1919,15.1688,15.1746,257600.0
2007-07-09 12:50:00,26.32,26.34,26.32,26.33,352600.0,15.1746,15.1861,15.1746,15.1804,352600.0
2007-07-09 13:00:00,26.33,26.35,26.31,26.32,273800.0,15.1804,15.1919,15.1688,15.1746,273800.0
2007-07-09 13:10:00,26.31,26.33,26.29,26.32,365600.0,15.1688,15.1804,15.1573,15.1746,365600.0
2007-07-09 13:20:00,26.33,26.33,26.32,26.33,208000.0,15.1804,15.1804,15.1746,15.1804,208000.0
2007-07-09 13:30:00,26.32,26.33,26.3,26.33,193400.0,15.1746,15.1804,15.1631,15.1804,193400.0
2007-07-09 13:40:00,26.33,26.35,26.33,26.34,159000.0,15.1804,15.1919,15.1804,15.1861,159000.0
2007-07-09 13:50:00,26.34,26.36,26.33,26.35,824200.0,15.1861,15.1977,15.1804,15.1919,824200.0
2007-07-09 14:00:00,26.35,26.35,26.33,26.35,442200.0,15.1919,15.1919,15.1804,15.1919,442200.0
2007-07-09 14:10:00,26.35,26.35,26.3,26.34,291800.0,15.1919,15.1919,15.1631,15.1861,291800.0
2007-07-09 14:20:00,26.34,26.38,26.34,26.37,447200.0,15.1861,15.2092,15.1861,15.2034,447200.0
2007-07-09 14:30:00,26.37,26.38,26.36,26.38,332200.0,15.2034,15.2092,15.1977,15.2092,332200.0
2007-07-09 14:40:00,26.38,26.44,26.38,26.41,641800.0,15.2092,15.2438,15.2092,15.2265,641800.0
2007-07-09 14:50:00,26.42,26.44,26.41,26.43,456800.0,15.2323,15.2438,15.2265,15.238,456800.0
2007-07-09 15:00:00,26.43,26.46,26.43,26.43,312200.0,15.238,15.2553,15.238,15.238,312200.0
2007-07-09 15:10:00,26.43,26.45,26.41,26.42,592400.0,15.238,15.2496,15.2265,15.2323,592400.0
2007-07-09 15:20:00,26.43,26.43,26.41,26.41,405200.0,15.238,15.238,15.2265,15.2265,405200.0
2007-07-09 15:30:00,26.41,26.41,26.36,26.36,652600.0,15.2265,15.2265,15.1977,15.1977,652600.0
2007-07-09 15:40:00,26.36,26.38,26.34,26.35,901200.0,15.1977,15.2092,15.1861,15.1919,901200.0
2007-07-09 15:50:00,26.35,26.39,26.34,26.35,836400.0,15.1919,15.215,15.1861,15.1919,836400.0
2007-07-10 09:30:00,26.47,26.47,26.21,26.33,442400.0,15.2611,15.2611,15.1112,15.1804,442400.0
2007-07-10 09:40:00,26.33,26.34,26.28,26.31,383400.0,15.1804,15.1861,15.1515,15.1688,383400.0
2007-07-10 09:50:00,26.31,26.35,26.26,26.29,501000.0,15.1688,15.1919,15.14,15.1573,501000.0
2007-07-10 10:00:00,26.28,26.29,26.24,26.28,258000.0,15.1515,15.1573,15.1285,15.1515,258000.0
2007-07-10 10:10:00,26.27,26.38,26.27,26.31,692200.0,15.1458,15.2092,15.1458,15.1688,692200.0
2007-07-10 10:20:00,26.31,26.33,26.29,26.3,345400.0,15.1688,15.1804,15.1573,15.1631,345400.0
2007-07-10 10:30:00,26.3,26.34,26.27,26.32,374800.0,15.1631,15.1861,15.1458,15.1746,374800.0
2007-07-10 10:40:00,26.32,26.33,26.24,26.26,338600.0,15.1746,15.1804,15.1285,15.14,338600.0
2007-07-10 10:50:00,26.25,26.33,26.25,26.31,238800.0,15.1342,15.1804,15.1342,15.1688,238800.0
2007-07-10 11:00:00,26.31,26.34,26.3,26.33,209200.0,15.1688,15.1861,15.1631,15.1804,209200.0
2007-07-10 11:10:00,26.33,26.35,26.29,26.34,312600.0,15.1804,15.1919,15.1573,15.1861,312600.0
2007-07-10 11:20:00,26.34,26.35,26.29,26.29,182200.0,15.1861,15.1919,15.1573,15.1573,182200.0
2007-07-10 11:30:00,26.28,26.32,26.27,26.31,151600.0,15.1515,15.1746,15.1458,15.1688,151600.0
2007-07-10 11:40:00,26.31,26.31,26.27,26.27,128600.0,15.1688,15.1688,15.1458,15.1458,128600.0
2007-07-10 11:50:00,26.27,26.29,26.27,26.28,91600.0,15.1458,15.1573,15.1458,15.1515,91600.0
2007-07-10 12:00:00,26.28,26.31,26.28,26.29,120400.0,15.1515,15.1688,15.1515,15.1573,120400.0
2007-07-10 12:10:00,26.3,26.3,26.25,26.25,217800.0,15.1631,15.1631,15.1342,15.1342,217800.0
2007-07-10 12:20:00,26.25,26.27,26.23,26.23,195200.0,15.1342,15.1458,15.1227,15.1227,195200.0
2007-07-10 12:30:00,26.24,26.29,26.24,26.28,197200.0,15.1285,15.1573,15.1285,15.1515,197200.0
2007-07-10 12:40:00,26.28,26.28,26.22,26.23,207400.0,15.1515,15.1515,15.117,15.1227,207400.0
2007-07-10 12:50:00,26.23,26.26,26.22,26.25,197000.0,15.1227,15.14,15.117,15.1342,197000.0
2007-07-10 13:00:00,26.25,26.3,26.2,26.25,382800.0,15.1342,15.1631,15.1054,15.1342,382800.0
2007-07-10 13:10:00,26.25,26.29,26.23,26.25,311200.0,15.1342,15.1573,15.1227,15.1342,311200.0
2007-07-10 13:20:00,26.25,26.25,26.18,26.21,243800.0,15.1342,15.1342,15.0939,15.1112,243800.0
2007-07-10 13:30:00,26.21,26.27,26.19,26.26,232800.0,15.1112,15.1458,15.0997,15.14,232800.0
2007-07-10 13:40:00,26.26,26.27,26.13,26.15,431400.0,15.14,15.1458,15.0651,15.0766,431400.0
2007-07-10 13:50:00,26.15,26.18,26.12,26.17,361000.0,15.0766,15.0939,15.0593,15.0881,361000.0
2007-07-10 14:00:00,26.17,26.22,26.12,26.18,398800.0,15.0881,15.117,15.0593,15.0939,398800.0
2007-07-10 14:10:00,26.17,26.23,26.14,26.21,221600.0,15.0881,15.1227,15.0708,15.1112,221600.0
2007-07-10 14:20:00,26.21,26.23,26.19,26.2,157600.0,15.1112,15.1227,15.0997,15.1054,157600.0
2007-07-10 14:30:00,26.2,26.21,26.18,26.21,189400.0,15.1054,15.1112,15.0939,15.1112,189400.0
2007-07-10 14:40:00,26.21,26.21,26.13,26.13,287200.0,15.1112,15.1112,15.0651,15.0651,287200.0
2007-07-10 14:50:00,26.14,26.2,26.13,26.15,431400.0,15.0708,15.1054,15.0651,15.0766,431400.0
2007-07-10 15:00:00,26.15,26.17,26.1,26.14,439000.0,15.0766,15.0881,15.0478,15.0708,439000.0
2007-07-10 15:10:00,26.13,26.17,26.11,26.16,361800.0,15.0651,15.0881,15.0535,15.0824,361800.0
2007-07-10 15:20:00,26.16,26.18,26.14,26.15,430600.0,15.0824,15.0939,15.0708,15.0766,430600.0
2007-07-10 15:30:00,26.15,26.15,26.08,26.11,612800.0,15.0766,15.0766,15.0362,15.0535,612800.0
2007-07-10 15:40:00,26.11,26.11,26.06,26.08,1019600.0,15.0535,15.0535,15.0247,15.0362,1019600.0
2007-07-10 15:50:00,26.08,26.11,26.04,26.04,1258000.0,15.0362,15.0535,15.0132,15.0132,1258000.0
2007-07-11 09:30:00,26.0,26.08,26.0,26.07,352200.0,14.9901,15.0362,14.9901,15.0305,352200.0
2007-07-11 09:40:00,26.07,26.14,26.05,26.1,311800.0,15.0305,15.0708,15.0189,15.0478,311800.0
2007-07-11 09:50:00,26.1,26.1,26.03,26.06,291000.0,15.0478,15.0478,15.0074,15.0247,291000.0
2007-07-11 10:00:00,26.05,26.11,26.03,26.08,293600.0,15.0189,15.0535,15.0074,15.0362,293600.0
2007-07-11 10:10:00,26.08,26.1,26.05,26.08,281200.0,15.0362,15.0478,15.0189,15.0362,281200.0
2007-07-11 10:20:00,26.08,26.08,26.0,26.04,253200.0,15.0362,15.0362,14.9901,15.0132,253200.0
2007-07-11 10:30:00,26.04,26.06,25.98,25.98,363800.0,15.0132,15.0247,14.9786,14.9786,363800.0
2007-07-11 10:40:00,25.98,26.02,25.96,25.97,199000.0,14.9786,15.0016,14.967,14.9728,199000.0
2007-07-11 10:50:00,25.98,26.05,25.98,26.04,242200.0,14.9786,15.0189,14.9786,15.0132,242200.0
2007-07-11 11:00:00,26.05,26.06,26.04,26.06,255800.0,15.0189,15.0247,15.0132,15.0247,255800.0
2007-07-11 11:10:00,26.06,26.06,26.0,26.04,339200.0,15.0247,15.0247,14.9901,15.0132,339200.0
2007-07-11 11:20:00,26.04,26.06,26.0,26.0,243200.0,15.0132,15.0247,14.9901,14.9901,243200.0
2007-07-11 11:30:00,26.0,26.03,25.99,26.02,210800.0,14.9901,15.0074,14.9843,15.0016,210800.0
2007-07-11 11:40:00,26.03,26.03,26.01,26.03,166400.0,15.0074,15.0074,14.9959,15.0074,166400.0
2007-07-11 11:50:00,26.02,26.03,25.97,26.0,266400.0,15.0016,15.0074,14.9728,14.9901,266400.0
2007-07-11 12:00:00,26.0,26.03,25.95,25.96,302200.0,14.9901,15.0074,14.9613,14.967,302200.0
2007-07-11 12:10:00,25.96,25.98,25.93,25.96,210400.0,14.967,14.9786,14.9498,14.967,210400.0
2007-07-11 12:20:00,25.96,26.0,25.94,26.0,165000.0,14.967,14.9901,14.9555,14.9901,165000.0
2007-07-11 12:30:00,26.0,26.0,25.98,26.0,202400.0,14.9901,14.9901,14.9786,14.9901,202400.0
2007-07-11 12:40:00,26.0,26.0,25.96,25.97,155600.0,14.9901,14.9901,14.967,14.9728,155600.0
2007-07-11 12:50:00,25.96,26.0,25.96,26.0,143200.0,14.967,14.9901,14.967,14.9901,143200.0
2007-07-11 13:00:00,26.0,26.0,25.98,25.99,156000.0,14.9901,14.9901,14.9786,14.9843,156000.0
2007-07-11 13:10:00,25.99,26.0,25.97,25.99,105600.0,14.9843,14.9901,14.9728,14.9843,105600.0
2007-07-11 13:20:00,25.99,25.99,25.97,25.98,84000.0,14.9843,14.9843,14.9728,14.9786,84000.0
2007-07-11 13:30:00,25.98,26.01,25.98,26.0,414600.0,14.9786,14.9959,14.9786,14.9901,414600.0
2007-07-11 13:40:00,26.0,26.02,25.99,26.01,143200.0,14.9901,15.0016,14.9843,14.9959,143200.0
2007-07-11 13:50:00,26.02,26.02,25.97,25.97,254000.0,15.0016,15.0016,14.9728,14.9728,254000.0
2007-07-11 14:00:00,25.97,25.99,25.92,25.95,279000.0,14.9728,14.9843,14.944,14.9613,279000.0
2007-07-11 14:10:00,25.95,25.99,25.94,25.99,287400.0,14.9613,14.9843,14.9555,14.9843,287400.0
2007-07-11 14:20:00,25.99,26.0,25.97,25.99,337600.0,14.9843,14.9901,14.9728,14.9843,337600.0
2007-07-11 14:30:00,25.98,26.0,25.97,26.0,523600.0,14.9786,14.9901,14.9728,14.9901,523600.0
2007-07-11 14:40:00,26.0,26.0,25.94,25.94,330000.0,14.9901,14.9901,14.9555,14.9555,330000.0
2007-07-11 14:50:00,25.94,25.95,25.9,25.94,357400.0,14.9555,14.9613,14.9325,14.9555,357400.0
2007-07-11 15:00:00,25.94,25.96,25.92,25.95,366800.0,14.9555,14.967,14.944,14.9613,366800.0
2007-07-11 15:10:00,25.95,26.0,25.94,26.0,459800.0,14.9613,14.9901,14.9555,14.9901,459800.0
2007-07-11 15:20:00,25.99,26.0,25.96,25.98,370800.0,14.9843,14.9901,14.967,14.9786,370800.0
2007-07-11 15:30:00,25.99,26.0,25.98,26.0,389200.0,14.9843,14.9901,14.9786,14.9901,389200.0
2007-07-11 15:40:00,25.99,26.03,25.99,26.01,506200.0,14.9843,15.0074,14.9843,14.9959,506200.0
2007-07-11 15:50:00,26.01,26.06,26.01,26.06,641200.0,14.9959,15.0247,14.9959,15.0247,641200.0
2007-07-12 09:30:00,26.08,26.1,26.03,26.04,420600.0,15.0362,15.0478,15.0074,15.0132,420600.0
2007-07-12 09:40:00,26.04,26.13,26.04,26.11,353000.0,15.0132,15.0651,15.0132,15.0535,353000.0
2007-07-12 09:50:00,26.11,26.12,26.05,26.11,348400.0,15.0535,15.0593,15.0189,15.0535,348400.0
2007-07-12 10:00:00,26.11,26.14,26.1,26.13,479800.0,15.0535,15.0708,15.0478,15.0651,479800.0
2007-07-12 10:10:00,26.13,26.18,26.12,26.15,277000.0,15.0651,15.0939,15.0593,15.0766,277000.0
2007-07-12 10:20:00,26.16,26.16,26.11,26.15,302600.0,15.0824,15.0824,15.0535,15.0766,302600.0
2007-07-12 10:30:00,26.15,26.22,26.15,26.18,629600.0,15.0766,15.117,15.0766,15.0939,629600.0
2007-07-12 10:40:00,26.18,26.22,26.1,26.18,681400.0,15.0939,15.117,15.0478,15.0939,681400.0
2007-07-12 10:50:00,26.18,26.19,26.15,26.16,302200.0,15.0939,15.0997,15.0766,15.0824,302200.0
2007-07-12 11:00:00,26.15,26.17,26.14,26.14,238000.0,15.0766,15.0881,15.0708,15.0708,238000.0
2007-07-12 11:10:00,26.14,26.15,26.13,26.14,157000.0,15.0708,15.0766,15.0651,15.0708,157000.0
2007-07-12 11:20:00,26.15,26.15,26.13,26.13,256000.0,15.0766,15.0766,15.0651,15.0651,256000.0
2007-07-12 11:30:00,26.13,26.18,26.05,26.18,434000.0,15.0651,15.0939,15.0189,15.0939,434000.0
2007-07-12 11:40:00,26.18,26.18,26.15,26.17,280000.0,15.0939,15.0939,15.0766,15.0881,280000.0
2007-07-12 11:50:00,26.17,26.18,26.16,26.16,205800.0,15.0881,15.0939,15.0824,15.0824,205800.0
2007-07-12 12:00:00,26.16,26.24,26.16,26.22,410000.0,15.0824,15.1285,15.0824,15.117,410000.0
2007-07-12 12:10:00,26.22,26.25,26.21,26.23,571200.0,15.117,15.1342,15.1112,15.1227,571200.0
2007-07-12 12:20:00,26.23,26.25,26.22,26.25,256800.0,15.1227,15.1342,15.117,15.1342,256800.0
2007-07-12 12:30:00,26.25,26.27,26.22,26.22,229200.0,15.1342,15.1458,15.117,15.117,229200.0
2007-07-12 12:40:00,26.21,26.25,26.21,26.25,222800.0,15.1112,15.1342,15.1112,15.1342,222800.0
2007-07-12 12:50:00,26.24,26.25,26.22,26.23,244000.0,15.1285,15.1342,15.117,15.1227,244000.0
2007-07-12 13:00:00,26.23,26.25,26.23,26.23,249600.0,15.1227,15.1342,15.1227,15.1227,249600.0
2007-07-12 13:10:00,26.23,26.26,26.19,26.23,478800.0,15.1227,15.14,15.0997,15.1227,478800.0
2007-07-12 13:20:00,26.23,26.28,26.23,26.28,214400.0,15.1227,15.1515,15.1227,15.1515,214400.0
2007-07-12 13:30:00,26.27,26.27,26.23,26.23,322800.0,15.1458,15.1458,15.1227,15.1227,322800.0
2007-07-12 13:40:00,26.23,26.24,26.22,26.22,218000.0,15.1227,15.1285,15.117,15.117,218000.0
2007-07-12 13:50:00,26.22,26.23,26.2,26.21,348000.0,15.117,15.1227,15.1054,15.1112,348000.0
2007-07-12 14:00:00,26.21,26.22,26.18,26.18,456600.0,15.1112,15.117,15.0939,15.0939,456600.0
2007-07-12 14:10:00,26.19,26.19,26.15,26.15,581600.0,15.0997,15.0997,15.0766,15.0766,581600.0
2007-07-12 14:20:00,26.15,26.16,26.1,26.11,765600.0,15.0766,15.0824,15.0478,15.0535,765600.0
2007-07-12 14:30:00,26.11,26.12,26.09,26.09,439400.0,15.0535,15.0593,15.042,15.042,439400.0
2007-07-12 14:40:00,26.09,26.11,26.08,26.1,451600.0,15.042,15.0535,15.0362,15.0478,451600.0
2007-07-12 14:50:00,26.11,26.13,26.1,26.11,500000.0,15.0535,15.0651,15.0478,15.0535,500000.0
2007-07-12 15:00:00,26.11,26.14,26.11,26.13,674400.0,15.0535,15.0708,15.0535,15.0651,674400.0
2007-07-12 15:10:00,26.13,26.16,26.11,26.16,550600.0,15.0651,15.0824,15.0535,15.0824,550600.0
2007-07-12 15:20:00,26.15,26.18,26.15,26.18,344400.0,15.0766,15.0939,15.0766,15.0939,344400.0
2007-07-12 15:30:00,26.18,26.28,26.18,26.28,1021200.0,15.0939,15.1515,15.0939,15.1515,1021200.0
2007-07-12 15:40:00,26.28,26.31,26.28,26.3,1053200.0,15.1515,15.1688,15.1515,15.1631,1053200.0
2007-07-12 15:50:00,26.3,26.33,26.27,26.33,1543400.0,15.1631,15.1804,15.1458,15.1804,1543400.0
2007-07-13 09:30:00,26.32,26.33,26.25,26.32,528000.0,15.1746,15.1804,15.1342,15.1746,528000.0
2007-07-13 09:40:00,26.31,26.31,26.27,26.31,292600.0,15.1688,15.1688,15.1458,15.1688,292600.0
2007-07-13 09:50:00,26.3,26.31,26.25,26.3,328000.0,15.1631,15.1688,15.1342,15.1631,328000.0
2007-07-13 10:00:00,26.3,26.37,26.3,26.36,318000.0,15.1631,15.2034,15.1631,15.1977,318000.0
2007-07-13 10:10:00,26.36,26.4,26.36,26.37,278400.0,15.1977,15.2207,15.1977,15.2034,278400.0
2007-07-13 10:20:00,26.37,26.43,26.36,26.43,251000.0,15.2034,15.238,15.1977,15.238,251000.0
2007-07-13 10:30:00,26.43,26.48,26.42,26.46,305800.0,15.238,15.2669,15.2323,15.2553,305800.0
2007-07-13 10:40:00,26.46,26.49,26.43,26.49,363200.0,15.2553,15.2726,15.238,15.2726,363200.0
2007-07-13 10:50:00,26.49,26.5,26.45,26.48,528200.0,15.2726,15.2784,15.2496,15.2669,528200.0
2007-07-13 11:00:00,26.48,26.55,26.48,26.55,784400.0,15.2669,15.3072,15.2669,15.3072,784400.0
2007-07-13 11:10:00,26.55,26.55,26.47,26.5,228200.0,15.3072,15.3072,15.2611,15.2784,228200.0
2007-07-13 11:20:00,26.5,26.5,26.47,26.48,231400.0,15.2784,15.2784,15.2611,15.2669,231400.0
2007-07-13 11:30:00,26.48,26.49,26.47,26.49,197400.0,15.2669,15.2726,15.2611,15.2726,197400.0
2007-07-13 11:40:00,26.49,26.49,26.45,26.46,184800.0,15.2726,15.2726,15.2496,15.2553,184800.0
2007-07-13 11:50:00,26.46,26.48,26.46,26.46,114200.0,15.2553,15.2669,15.2553,15.2553,114200.0
2007-07-13 12:00:00,26.46,26.5,26.46,26.5,183800.0,15.2553,15.2784,15.2553,15.2784,183800.0
2007-07-13 12:10:00,26.5,26.53,26.5,26.53,182600.0,15.2784,15.2957,15.2784,15.2957,182600.0
2007-07-13 12:20:00,26.53,26.53,26.49,26.5,253000.0,15.2957,15.2957,15.2726,15.2784,253000.0
2007-07-13 12:30:00,26.5,26.55,26.5,26.55,248600.0,15.2784,15.3072,15.2784,15.3072,248600.0
2007-07-13 12:40:00,26.55,26.58,26.55,26.55,228600.0,15.3072,15.3245,15.3072,15.3072,228600.0
2007-07-13 12:50:00,26.55,26.56,26.5,26.52,234000.0,15.3072,15.313,15.2784,15.2899,234000.0
2007-07-13 13:00:00,26.52,26.52,26.5,26.5,111200.0,15.2899,15.2899,15.2784,15.2784,111200.0
2007-07-13 13:10:00,26.5,26.52,26.49,26.49,233800.0,15.2784,15.2899,15.2726,15.2726,233800.0
2007-07-13 13:20:00,26.49,26.5,26.47,26.49,219400.0,15.2726,15.2784,15.2611,15.2726,219400.0
2007-07-13 13:30:00,26.49,26.52,26.49,26.51,88000.0,15.2726,15.2899,15.2726,15.2841,88000.0
2007-07-13 13:40:00,26.5,26.51,26.48,26.49,197800.0,15.2784,15.2841,15.2669,15.2726,197800.0
2007-07-13 13:50:00,26.49,26.49,26.47,26.49,86200.0,15.2726,15.2726,15.2611,15.2726,86200.0
2007-07-13 14:00:00,26.49,26.5,26.44,26.47,290400.0,15.2726,15.2784,15.2438,15.2611,290400.0
2007-07-13 14:10:00,26.47,26.49,26.46,26.49,207000.0,15.2611,15.2726,15.2553,15.2726,207000.0
2007-07-13 14:20:00,26.49,26.51,26.48,26.5,202800.0,15.2726,15.2841,15.2669,15.2784,202800.0
2007-07-13 14:30:00,26.5,26.52,26.49,26.5,209200.0,15.2784,15.2899,15.2726,15.2784,209200.0
2007-07-13 14:40:00,26.5,26.55,26.5,26.55,196800.0,15.2784,15.3072,15.2784,15.3072,196800.0
2007-07-13 14:50:00,26.55,26.57,26.53,26.54,191400.0,15.3072,15.3187,15.2957,15.3014,191400.0
2007-07-13 15:00:00,26.54,26.54,26.51,26.53,198200.0,15.3014,15.3014,15.2841,15.2957,198200.0
2007-07-13 15:10:00,26.52,26.53,26.5,26.5,433400.0,15.2899,15.2957,15.2784,15.2784,433400.0
2007-07-13 15:20:00,26.51,26.57,26.5,26.57,293600.0,15.2841,15.3187,15.2784,15.3187,293600.0
2007-07-13 15:30:00,26.57,26.61,26.57,26.6,524200.0,15.3187,15.3418,15.3187,15.336,524200.0
2007-07-13 15:40:00,26.61,26.63,26.6,26.62,1048600.0,15.3418,15.3533,15.336,15.3476,1048600.0
2007-07-13 15:50:00,26.62,26.63,26.56,26.56,1284200.0,15.3476,15.3533,15.313,15.313,1284200.0
2007-07-16 09:30:00,26.7,26.82,26.68,26.81,1551200.0,15.3937,15.4629,15.3822,15.4571,1551200.0
2007-07-16 09:40:00,26.8,26.81,26.69,26.77,928400.0,15.4513,15.4571,15.3879,15.434,928400.0
2007-07-16 09:50:00,26.77,26.78,26.73,26.78,890200.0,15.434,15.4398,15.411,15.4398,890200.0
2007-07-16 10:00:00,26.78,26.86,26.78,26.85,857200.0,15.4398,15.4859,15.4398,15.4802,857200.0
2007-07-16 10:10:00,26.85,26.9,26.8,26.89,731000.0,15.4802,15.509,15.4513,15.5032,731000.0
2007-07-16 10:20:00,26.89,26.93,26.88,26.88,677800.0,15.5032,15.5263,15.4975,15.4975,677800.0
2007-07-16 10:30:00,26.89,26.95,26.88,26.95,565800.0,15.5032,15.5378,15.4975,15.5378,565800.0
2007-07-16 10:40:00,26.95,26.97,26.92,26.96,575800.0,15.5378,15.5494,15.5205,15.5436,575800.0
2007-07-16 10:50:00,26.96,26.97,26.93,26.97,706000.0,15.5436,15.5494,15.5263,15.5494,706000.0
2007-07-16 11:00:00,26.96,26.98,26.96,26.98,417400.0,15.5436,15.5551,15.5436,15.5551,417400.0
2007-07-16 11:10:00,26.98,27.0,26.98,27.0,586800.0,15.5551,15.5667,15.5551,15.5667,586800.0
2007-07-16 11:20:00,26.99,27.0,26.95,26.98,700200.0,15.5609,15.5667,15.5378,15.5551,700200.0
2007-07-16 11:30:00,26.97,26.99,26.97,26.99,442000.0,15.5494,15.5609,15.5494,15.5609,442000.0
2007-07-16 11:40:00,26.99,27.04,26.99,27.0,1389800.0,15.5609,15.5897,15.5609,15.5667,1389800.0
2007-07-16 11:50:00,27.0,27.04,26.99,27.0,593000.0,15.5667,15.5897,15.5609,15.5667,593000.0
2007-07-16 12:00:00,27.0,27.02,26.99,27.0,508000.0,15.5667,15.5782,15.5609,15.5667,508000.0
2007-07-16 12:10:00,27.0,27.05,27.0,27.04,378200.0,15.5667,15.5955,15.5667,15.5897,378200.0
2007-07-16 12:20:00,27.04,27.04,27.03,27.04,320600.0,15.5897,15.5897,15.584,15.5897,320600.0
2007-07-16 12:30:00,27.03,27.07,27.0,27.07,882200.0,15.584,15.607,15.5667,15.607,882200.0
2007-07-16 12:40:00,27.07,27.09,27.06,27.07,429200.0,15.607,15.6185,15.6012,15.607,429200.0
2007-07-16 12:50:00,27.07,27.1,27.07,27.09,416400.0,15.607,15.6243,15.607,15.6185,416400.0
2007-07-16 13:00:00,27.09,27.11,27.06,27.06,659400.0,15.6185,15.6301,15.6012,15.6012,659400.0
2007-07-16 13:10:00,27.06,27.1,27.05,27.06,472200.0,15.6012,15.6243,15.5955,15.6012,472200.0
2007-07-16 13:20:00,27.06,27.09,27.05,27.05,503800.0,15.6012,15.6185,15.5955,15.5955,503800.0
2007-07-16 13:30:00,27.06,27.06,26.98,26.98,681000.0,15.6012,15.6012,15.5551,15.5551,681000.0
2007-07-16 13:40:00,26.98,27.04,26.98,27.01,592600.0,15.5551,15.5897,15.5551,15.5724,592600.0
2007-07-16 13:50:00,27.0,27.01,26.96,26.98,367200.0,15.5667,15.5724,15.5436,15.5551,367200.0
2007-07-16 14:00:00,26.98,27.01,26.95,27.01,464200.0,15.5551,15.5724,15.5378,15.5724,464200.0
2007-07-16 14:10:00,27.0,27.04,26.98,27.0,326200.0,15.5667,15.5897,15.5551,15.5667,326200.0
2007-07-16 14:20:00,27.0,27.05,26.98,27.04,523400.0,15.5667,15.5955,15.5551,15.5897,523400.0
2007-07-16 14:30:00,27.04,27.07,27.01,27.03,469400.0,15.5897,15.607,15.5724,15.584,469400.0
2007-07-16 14:40:00,27.03,27.19,27.02,27.18,1715600.0,15.584,15.6762,15.5782,15.6704,1715600.0
2007-07-16 14:50:00,27.18,27.25,27.04,27.18,2752600.0,15.6704,15.7108,15.5897,15.6704,2752600.0
2007-07-16 15:00:00,27.18,27.18,27.13,27.13,811800.0,15.6704,15.6704,15.6416,15.6416,811800.0
2007-07-16 15:10:00,27.13,27.14,27.08,27.09,852000.0,15.6416,15.6474,15.6128,15.6185,852000.0
2007-07-16 15:20:00,27.09,27.09,27.0,27.01,1209000.0,15.6185,15.6185,15.5667,15.5724,1209000.0
2007-07-16 15:30:00,27.01,27.04,26.96,26.96,1328600.0,15.5724,15.5897,15.5436,15.5436,1328600.0
2007-07-16 15:40:00,26.96,26.99,26.93,26.94,1627600.0,15.5436,15.5609,15.5263,15.5321,1627600.0
2007-07-16 15:50:00,26.94,27.0,26.93,26.94,2184800.0,15.5321,15.5667,15.5263,15.5321,2184800.0
2007-07-17 09:30:00,27.17,27.19,26.93,26.95,2979000.0,15.6647,15.6762,15.5263,15.5378,2979000.0
2007-07-17 09:40:00,26.95,27.0,26.82,26.9,1518800.0,15.5378,15.5667,15.4629,15.509,1518800.0
2007-07-17 09:50:00,26.91,26.96,26.77,26.81,967600.0,15.5148,15.5436,15.434,15.4571,967600.0
2007-07-17 10:00:00,26.82,26.9,26.79,26.88,752400.0,15.4629,15.509,15.4456,15.4975,752400.0
2007-07-17 10:10:00,26.88,26.88,26.78,26.82,698800.0,15.4975,15.4975,15.4398,15.4629,698800.0
2007-07-17 10:20:00,26.82,26.95,26.81,26.88,1784800.0,15.4629,15.5378,15.4571,15.4975,1784800.0
2007-07-17 10:30:00,26.89,26.92,26.84,26.85,498200.0,15.5032,15.5205,15.4744,15.4802,498200.0
2007-07-17 10:40:00,26.85,26.86,26.81,26.85,647800.0,15.4802,15.4859,15.4571,15.4802,647800.0
2007-07-17 10:50:00,26.85,26.86,26.81,26.83,746400.0,15.4802,15.4859,15.4571,15.4686,746400.0
2007-07-17 11:00:00,26.83,26.84,26.75,26.78,416400.0,15.4686,15.4744,15.4225,15.4398,416400.0
2007-07-17 11:10:00,26.77,26.79,26.66,26.71,1317800.0,15.434,15.4456,15.3706,15.3995,1317800.0
2007-07-17 11:20:00,26.7,26.71,26.6,26.67,906200.0,15.3937,15.3995,15.336,15.3764,906200.0
2007-07-17 11:30:00,26.67,26.68,26.61,26.63,933600.0,15.3764,15.3822,15.3418,15.3533,933600.0
2007-07-17 11:40:00,26.63,26.63,26.48,26.49,1013400.0,15.3533,15.3533,15.2669,15.2726,1013400.0
2007-07-17 11:50:00,26.49,26.5,26.41,26.44,1253200.0,15.2726,15.2784,15.2265,15.2438,1253200.0
2007-07-17 12:00:00,26.43,26.53,26.43,26.51,542800.0,15.238,15.2957,15.238,15.2841,542800.0
2007-07-17 12:10:00,26.51,26.54,26.48,26.5,636800.0,15.2841,15.3014,15.2669,15.2784,636800.0
2007-07-17 12:20:00,26.5,26.54,26.48,26.48,435000.0,15.2784,15.3014,15.2669,15.2669,435000.0
2007-07-17 12:30:00,26.48,26.61,26.48,26.61,519800.0,15.2669,15.3418,15.2669,15.3418,519800.0
2007-07-17 12:40:00,26.61,26.68,26.6,26.65,789400.0,15.3418,15.3822,15.336,15.3649,789400.0
2007-07-17 12:50:00,26.65,26.68,26.61,26.61,488000.0,15.3649,15.3822,15.3418,15.3418,488000.0
2007-07-17 13:00:00,26.61,26.61,26.56,26.58,425800.0,15.3418,15.3418,15.313,15.3245,425800.0
2007-07-17 13:10:00,26.57,26.6,26.55,26.57,415000.0,15.3187,15.336,15.3072,15.3187,415000.0
2007-07-17 13:20:00,26.57,26.58,26.52,26.52,303000.0,15.3187,15.3245,15.2899,15.2899,303000.0
2007-07-17 13:30:00,26.52,26.59,26.5,26.58,580600.0,15.2899,15.3303,15.2784,15.3245,580600.0
2007-07-17 13:40:00,26.58,26.6,26.54,26.59,400600.0,15.3245,15.336,15.3014,15.3303,400600.0
2007-07-17 13:50:00,26.59,26.61,26.53,26.59,517600.0,15.3303,15.3418,15.2957,15.3303,517600.0
2007-07-17 14:00:00,26.58,26.59,26.53,26.58,269400.0,15.3245,15.3303,15.2957,15.3245,269400.0
2007-07-17 14:10:00,26.57,26.59,26.56,26.59,353200.0,15.3187,15.3303,15.313,15.3303,353200.0
2007-07-17 14:20:00,26.59,26.59,26.57,26.58,259400.0,15.3303,15.3303,15.3187,15.3245,259400.0
2007-07-17 14:30:00,26.58,26.64,26.58,26.61,466600.0,15.3245,15.3591,15.3245,15.3418,466600.0
2007-07-17 14:40:00,26.61,26.61,26.57,26.61,377200.0,15.3418,15.3418,15.3187,15.3418,377200.0
2007-07-17 14:50:00,26.61,26.68,26.61,26.66,814400.0,15.3418,15.3822,15.3418,15.3706,814400.0
2007-07-17 15:00:00,26.66,26.67,26.62,26.64,865800.0,15.3706,15.3764,15.3476,15.3591,865800.0
2007-07-17 15:10:00,26.64,26.67,26.63,26.65,453400.0,15.3591,15.3764,15.3533,15.3649,453400.0
2007-07-17 15:20:00,26.65,26.65,26.59,26.63,599200.0,15.3649,15.3649,15.3303,15.3533,599200.0
2007-07-17 15:30:00,26.62,26.64,26.6,26.63,729800.0,15.3476,15.3591,15.336,15.3533,729800.0
2007-07-17 15:40:00,26.63,26.63,26.57,26.59,1418200.0,15.3533,15.3533,15.3187,15.3303,1418200.0
2007-07-17 15:50:00,26.59,26.66,26.53,26.54,2262000.0,15.3303,15.3706,15.2957,15.3014,2262000.0
2007-07-18 09:30:00,26.66,26.75,26.54,26.63,1097400.0,15.3706,15.4225,15.3014,15.3533,1097400.0
2007-07-18 09:40:00,26.64,26.75,26.61,26.7,1040200.0,15.3591,15.4225,15.3418,15.3937,1040200.0
2007-07-18 09:50:00,26.7,26.78,26.65,26.7,846400.0,15.3937,15.4398,15.3649,15.3937,846400.0
2007-07-18 10:00:00,26.7,26.74,26.64,26.7,1039400.0,15.3937,15.4168,15.3591,15.3937,1039400.0
2007-07-18 10:10:00,26.7,26.75,26.68,26.75,916000.0,15.3937,15.4225,15.3822,15.4225,916000.0
2007-07-18 10:20:00,26.75,26.76,26.7,26.72,644000.0,15.4225,15.4283,15.3937,15.4052,644000.0
2007-07-18 10:30:00,26.72,26.73,26.68,26.71,587400.0,15.4052,15.411,15.3822,15.3995,587400.0
2007-07-18 10:40:00,26.72,26.75,26.68,26.73,751000.0,15.4052,15.4225,15.3822,15.411,751000.0
2007-07-18 10:50:00,26.73,26.77,26.69,26.73,514000.0,15.411,15.434,15.3879,15.411,514000.0
2007-07-18 11:00:00,26.72,26.79,26.72,26.75,426800.0,15.4052,15.4456,15.4052,15.4225,426800.0
2007-07-18 11:10:00,26.75,26.78,26.7,26.71,544400.0,15.4225,15.4398,15.3937,15.3995,544400.0
2007-07-18 11:20:00,26.71,26.73,26.68,26.73,504200.0,15.3995,15.411,15.3822,15.411,504200.0
2007-07-18 11:30:00,26.73,26.73,26.66,26.7,832400.0,15.411,15.411,15.3706,15.3937,832400.0
2007-07-18 11:40:00,26.7,26.77,26.7,26.75,467200.0,15.3937,15.434,15.3937,15.4225,467200.0
2007-07-18 11:50:00,26.75,26.76,26.72,26.73,338400.0,15.4225,15.4283,15.4052,15.411,338400.0
2007-07-18 12:00:00,26.73,26.78,26.68,26.68,525400.0,15.411,15.4398,15.3822,15.3822,525400.0
2007-07-18 12:10:00,26.69,26.74,26.66,26.68,498000.0,15.3879,15.4168,15.3706,15.3822,498000.0
2007-07-18 12:20:00,26.69,26.73,26.64,26.68,1081200.0,15.3879,15.411,15.3591,15.3822,1081200.0
2007-07-18 12:30:00,26.68,26.7,26.66,26.68,464000.0,15.3822,15.3937,15.3706,15.3822,464000.0
2007-07-18 12:40:00,26.68,26.72,26.67,26.72,318800.0,15.3822,15.4052,15.3764,15.4052,318800.0
2007-07-18 12:50:00,26.72,26.72,26.68,26.7,446600.0,15.4052,15.4052,15.3822,15.3937,446600.0
2007-07-18 13:00:00,26.7,26.72,26.68,26.71,581000.0,15.3937,15.4052,15.3822,15.3995,581000.0
2007-07-18 13:10:00,26.7,26.71,26.68,26.71,601200.0,15.3937,15.3995,15.3822,15.3995,601200.0
2007-07-18 13:20:00,26.7,26.72,26.68,26.68,554600.0,15.3937,15.4052,15.3822,15.3822,554600.0
2007-07-18 13:30:00,26.69,26.74,26.68,26.72,375800.0,15.3879,15.4168,15.3822,15.4052,375800.0
2007-07-18 13:40:00,26.72,26.75,26.7,26.72,323200.0,15.4052,15.4225,15.3937,15.4052,323200.0
2007-07-18 13:50:00,26.73,26.75,26.68,26.71,226800.0,15.411,15.4225,15.3822,15.3995,226800.0
2007-07-18 14:00:00,26.71,26.72,26.69,26.71,171800.0,15.3995,15.4052,15.3879,15.3995,171800.0
2007-07-18 14:10:00,26.71,26.73,26.68,26.7,460000.0,15.3995,15.411,15.3822,15.3937,460000.0
2007-07-18 14:20:00,26.7,26.72,26.68,26.7,508600.0,15.3937,15.4052,15.3822,15.3937,508600.0
2007-07-18 14:30:00,26.7,26.73,26.7,26.7,306000.0,15.3937,15.411,15.3937,15.3937,306000.0
2007-07-18 14:40:00,26.7,26.72,26.68,26.7,589800.0,15.3937,15.4052,15.3822,15.3937,589800.0
2007-07-18 14:50:00,26.71,26.78,26.7,26.74,416200.0,15.3995,15.4398,15.3937,15.4168,416200.0
2007-07-18 15:00:00,26.75,26.76,26.7,26.73,453200.0,15.4225,15.4283,15.3937,15.411,453200.0
2007-07-18 15:10:00,26.73,26.74,26.7,26.72,446600.0,15.411,15.4168,15.3937,15.4052,446600.0
2007-07-18 15:20:00,26.72,26.76,26.68,26.72,544000.0,15.4052,15.4283,15.3822,15.4052,544000.0
2007-07-18 15:30:00,26.72,26.77,26.71,26.75,787600.0,15.4052,15.434,15.3995,15.4225,787600.0
2007-07-18 15:40:00,26.75,26.78,26.7,26.75,1294000.0,15.4225,15.4398,15.3937,15.4225,1294000.0
2007-07-18 15:50:00,26.75,26.78,26.7,26.71,1436200.0,15.4225,15.4398,15.3937,15.3995,1436200.0
2007-07-19 09:30:00,26.95,26.97,26.72,26.79,771400.0,15.5378,15.5494,15.4052,15.4456,771400.0
2007-07-19 09:40:00,26.8,26.86,26.77,26.85,597600.0,15.4513,15.4859,15.434,15.4802,597600.0
2007-07-19 09:50:00,26.85,26.87,26.83,26.87,390000.0,15.4802,15.4917,15.4686,15.4917,390000.0
2007-07-19 10:00:00,26.87,26.91,26.83,26.89,529200.0,15.4917,15.5148,15.4686,15.5032,529200.0
2007-07-19 10:10:00,26.89,26.93,26.87,26.92,348200.0,15.5032,15.5263,15.4917,15.5205,348200.0
2007-07-19 10:20:00,26.92,26.92,26.86,26.87,355800.0,15.5205,15.5205,15.4859,15.4917,355800.0
2007-07-19 10:30:00,26.86,26.93,26.86,26.92,423600.0,15.4859,15.5263,15.4859,15.5205,423600.0
2007-07-19 10:40:00,26.92,26.95,26.88,26.9,551600.0,15.5205,15.5378,15.4975,15.509,551600.0
2007-07-19 10:50:00,26.9,26.92,26.86,26.88,240800.0,15.509,15.5205,15.4859,15.4975,240800.0
2007-07-19 11:00:00,26.88,26.93,26.86,26.92,256200.0,15.4975,15.5263,15.4859,15.5205,256200.0
2007-07-19 11:10:00,26.92,26.93,26.89,26.92,218000.0,15.5205,15.5263,15.5032,15.5205,218000.0
2007-07-19 11:20:00,26.92,26.93,26.9,26.92,235400.0,15.5205,15.5263,15.509,15.5205,235400.0
2007-07-19 11:30:00,26.92,26.92,26.88,26.89,571200.0,15.5205,15.5205,15.4975,15.5032,571200.0
2007-07-19 11:40:00,26.88,26.89,26.85,26.88,236800.0,15.4975,15.5032,15.4802,15.4975,236800.0
2007-07-19 11:50:00,26.88,26.89,26.85,26.86,394200.0,15.4975,15.5032,15.4802,15.4859,394200.0
2007-07-19 12:00:00,26.86,26.87,26.8,26.87,623200.0,15.4859,15.4917,15.4513,15.4917,623200.0
2007-07-19 12:10:00,26.86,26.89,26.82,26.83,294000.0,15.4859,15.5032,15.4629,15.4686,294000.0
2007-07-19 12:20:00,26.83,26.86,26.8,26.86,284400.0,15.4686,15.4859,15.4513,15.4859,284400.0
2007-07-19 12:30:00,26.86,26.89,26.84,26.86,399800.0,15.4859,15.5032,15.4744,15.4859,399800.0
2007-07-19 12:40:00,26.85,26.86,26.84,26.86,250400.0,15.4802,15.4859,15.4744,15.4859,250400.0
2007-07-19 12:50:00,26.86,26.88,26.84,26.84,381200.0,15.4859,15.4975,15.4744,15.4744,381200.0
2007-07-19 13:00:00,26.84,26.85,26.83,26.84,203400.0,15.4744,15.4802,15.4686,15.4744,203400.0
2007-07-19 13:10:00,26.85,26.86,26.84,26.85,318000.0,15.4802,15.4859,15.4744,15.4802,318000.0
2007-07-19 13:20:00,26.85,26.85,26.82,26.83,176600.0,15.4802,15.4802,15.4629,15.4686,176600.0
2007-07-19 13:30:00,26.83,26.85,26.83,26.85,145600.0,15.4686,15.4802,15.4686,15.4802,145600.0
2007-07-19 13:40:00,26.85,26.87,26.84,26.85,292800.0,15.4802,15.4917,15.4744,15.4802,292800.0
2007-07-19 13:50:00,26.86,26.86,26.83,26.84,220000.0,15.4859,15.4859,15.4686,15.4744,220000.0
2007-07-19 14:00:00,26.84,26.84,26.77,26.82,339600.0,15.4744,15.4744,15.434,15.4629,339600.0
2007-07-19 14:10:00,26.82,26.83,26.76,26.79,236400.0,15.4629,15.4686,15.4283,15.4456,236400.0
2007-07-19 14:20:00,26.8,26.8,26.74,26.75,459000.0,15.4513,15.4513,15.4168,15.4225,459000.0
2007-07-19 14:30:00,26.75,26.76,26.73,26.74,157200.0,15.4225,15.4283,15.411,15.4168,157200.0
2007-07-19 14:40:00,26.74,26.76,26.73,26.75,170800.0,15.4168,15.4283,15.411,15.4225,170800.0
2007-07-19 14:50:00,26.75,26.75,26.73,26.74,159000.0,15.4225,15.4225,15.411,15.4168,159000.0
2007-07-19 15:00:00,26.74,26.78,26.73,26.78,237600.0,15.4168,15.4398,15.411,15.4398,237600.0
2007-07-19 15:10:00,26.78,26.79,26.76,26.77,197600.0,15.4398,15.4456,15.4283,15.434,197600.0
2007-07-19 15:20:00,26.78,26.79,26.76,26.77,304600.0,15.4398,15.4456,15.4283,15.434,304600.0
2007-07-19 15:30:00,26.77,26.83,26.77,26.82,477200.0,15.434,15.4686,15.434,15.4629,477200.0
2007-07-19 15:40:00,26.82,26.84,26.81,26.82,642600.0,15.4629,15.4744,15.4571,15.4629,642600.0
2007-07-19 15:50:00,26.83,26.86,26.83,26.84,780000.0,15.4686,15.4859,15.4686,15.4744,780000.0
2007-07-20 09:30:00,26.87,26.95,26.75,26.79,4523800.0,15.4917,15.5378,15.4225,15.4456,4523800.0
2007-07-20 09:40:00,26.79,26.81,26.76,26.8,446200.0,15.4456,15.4571,15.4283,15.4513,446200.0
2007-07-20 09:50:00,26.8,26.85,26.77,26.83,463800.0,15.4513,15.4802,15.434,15.4686,463800.0
2007-07-20 10:00:00,26.82,26.82,26.77,26.78,250400.0,15.4629,15.4629,15.434,15.4398,250400.0
2007-07-20 10:10:00,26.78,26.79,26.73,26.74,425200.0,15.4398,15.4456,15.411,15.4168,425200.0
2007-07-20 10:20:00,26.73,26.77,26.73,26.73,347000.0,15.411,15.434,15.411,15.411,347000.0
2007-07-20 10:30:00,26.74,26.75,26.68,26.69,646800.0,15.4168,15.4225,15.3822,15.3879,646800.0
2007-07-20 10:40:00,26.7,26.71,26.65,26.66,632000.0,15.3937,15.3995,15.3649,15.3706,632000.0
2007-07-20 10:50:00,26.66,26.71,26.65,26.7,396600.0,15.3706,15.3995,15.3649,15.3937,396600.0
2007-07-20 11:00:00,26.71,26.75,26.68,26.74,529800.0,15.3995,15.4225,15.3822,15.4168,529800.0
2007-07-20 11:10:00,26.74,26.76,26.73,26.74,334800.0,15.4168,15.4283,15.411,15.4168,334800.0
2007-07-20 11:20:00,26.74,26.79,26.71,26.78,467000.0,15.4168,15.4456,15.3995,15.4398,467000.0
2007-07-20 11:30:00,26.77,26.78,26.71,26.72,224400.0,15.434,15.4398,15.3995,15.4052,224400.0
2007-07-20 11:40:00,26.72,26.75,26.71,26.72,301000.0,15.4052,15.4225,15.3995,15.4052,301000.0
2007-07-20 11:50:00,26.72,26.77,26.71,26.71,292000.0,15.4052,15.434,15.3995,15.3995,292000.0
2007-07-20 12:00:00,26.72,26.72,26.67,26.68,404800.0,15.4052,15.4052,15.3764,15.3822,404800.0
2007-07-20 12:10:00,26.68,26.68,26.63,26.64,434800.0,15.3822,15.3822,15.3533,15.3591,434800.0
2007-07-20 12:20:00,26.64,26.67,26.62,26.65,380800.0,15.3591,15.3764,15.3476,15.3649,380800.0
2007-07-20 12:30:00,26.65,26.66,26.61,26.61,377200.0,15.3649,15.3706,15.3418,15.3418,377200.0
2007-07-20 12:40:00,26.61,26.61,26.58,26.58,410600.0,15.3418,15.3418,15.3245,15.3245,410600.0
2007-07-20 12:50:00,26.58,26.61,26.55,26.57,473200.0,15.3245,15.3418,15.3072,15.3187,473200.0
2007-07-20 13:00:00,26.57,26.6,26.56,26.58,474000.0,15.3187,15.336,15.313,15.3245,474000.0
2007-07-20 13:10:00,26.58,26.61,26.57,26.6,228600.0,15.3245,15.3418,15.3187,15.336,228600.0
2007-07-20 13:20:00,26.6,26.64,26.6,26.61,242000.0,15.336,15.3591,15.336,15.3418,242000.0
2007-07-20 13:30:00,26.61,26.63,26.59,26.62,221600.0,15.3418,15.3533,15.3303,15.3476,221600.0
2007-07-20 13:40:00,26.63,26.64,26.6,26.62,266800.0,15.3533,15.3591,15.336,15.3476,266800.0
2007-07-20 13:50:00,26.62,26.64,26.6,26.6,392800.0,15.3476,15.3591,15.336,15.336,392800.0
2007-07-20 14:00:00,26.6,26.63,26.55,26.61,586800.0,15.336,15.3533,15.3072,15.3418,586800.0
2007-07-20 14:10:00,26.61,26.66,26.59,26.62,443000.0,15.3418,15.3706,15.3303,15.3476,443000.0
2007-07-20 14:20:00,26.63,26.66,26.59,26.6,229400.0,15.3533,15.3706,15.3303,15.336,229400.0
2007-07-20 14:30:00,26.59,26.63,26.58,26.59,194000.0,15.3303,15.3533,15.3245,15.3303,194000.0
2007-07-20 14:40:00,26.6,26.61,26.58,26.6,231600.0,15.336,15.3418,15.3245,15.336,231600.0
2007-07-20 14:50:00,26.6,26.62,26.57,26.61,258200.0,15.336,15.3476,15.3187,15.3418,258200.0
2007-07-20 15:00:00,26.61,26.64,26.59,26.61,375000.0,15.3418,15.3591,15.3303,15.3418,375000.0
2007-07-20 15:10:00,26.61,26.61,26.57,26.6,415200.0,15.3418,15.3418,15.3187,15.336,415200.0
2007-07-20 15:20:00,26.59,26.63,26.59,26.61,347400.0,15.3303,15.3533,15.3303,15.3418,347400.0
2007-07-20 15:30:00,26.61,26.61,26.55,26.58,930800.0,15.3418,15.3418,15.3072,15.3245,930800.0
2007-07-20 15:40:00,26.58,26.61,26.58,26.6,1005000.0,15.3245,15.3418,15.3245,15.336,1005000.0
2007-07-20 15:50:00,26.6,26.61,26.56,26.58,1280600.0,15.336,15.3418,15.313,15.3245,1280600.0
2007-07-23 09:30:00,26.58,26.7,26.58,26.7,469000.0,15.3245,15.3937,15.3245,15.3937,469000.0
2007-07-23 09:40:00,26.69,26.78,26.66,26.68,384600.0,15.3879,15.4398,15.3706,15.3822,384600.0
2007-07-23 09:50:00,26.7,26.7,26.58,26.68,317800.0,15.3937,15.3937,15.3245,15.3822,317800.0
2007-07-23 10:00:00,26.68,26.75,26.67,26.72,512200.0,15.3822,15.4225,15.3764,15.4052,512200.0
2007-07-23 10:10:00,26.72,26.75,26.68,26.68,403200.0,15.4052,15.4225,15.3822,15.3822,403200.0
2007-07-23 10:20:00,26.68,26.7,26.66,26.66,296400.0,15.3822,15.3937,15.3706,15.3706,296400.0
2007-07-23 10:30:00,26.66,26.68,26.64,26.66,338400.0,15.3706,15.3822,15.3591,15.3706,338400.0
2007-07-23 10:40:00,26.65,26.66,26.63,26.64,263400.0,15.3649,15.3706,15.3533,15.3591,263400.0
2007-07-23 10:50:00,26.64,26.72,26.64,26.71,397200.0,15.3591,15.4052,15.3591,15.3995,397200.0
2007-07-23 11:00:00,26.71,26.77,26.71,26.73,305800.0,15.3995,15.434,15.3995,15.411,305800.0
2007-07-23 11:10:00,26.73,26.74,26.7,26.73,217800.0,15.411,15.4168,15.3937,15.411,217800.0
2007-07-23 11:20:00,26.73,26.78,26.73,26.77,260000.0,15.411,15.4398,15.411,15.434,260000.0
2007-07-23 11:30:00,26.77,26.79,26.73,26.73,264600.0,15.434,15.4456,15.411,15.411,264600.0
2007-07-23 11:40:00,26.74,26.75,26.73,26.74,248200.0,15.4168,15.4225,15.411,15.4168,248200.0
2007-07-23 11:50:00,26.74,26.75,26.7,26.72,406400.0,15.4168,15.4225,15.3937,15.4052,406400.0
2007-07-23 12:00:00,26.72,26.72,26.69,26.71,290200.0,15.4052,15.4052,15.3879,15.3995,290200.0
2007-07-23 12:10:00,26.71,26.75,26.71,26.75,271800.0,15.3995,15.4225,15.3995,15.4225,271800.0
2007-07-23 12:20:00,26.75,26.79,26.75,26.78,212800.0,15.4225,15.4456,15.4225,15.4398,212800.0
2007-07-23 12:30:00,26.77,26.81,26.77,26.81,313400.0,15.434,15.4571,15.434,15.4571,313400.0
2007-07-23 12:40:00,26.82,26.85,26.81,26.84,326600.0,15.4629,15.4802,15.4571,15.4744,326600.0
2007-07-23 12:50:00,26.84,26.85,26.81,26.82,419400.0,15.4744,15.4802,15.4571,15.4629,419400.0
2007-07-23 13:00:00,26.82,26.83,26.78,26.78,199000.0,15.4629,15.4686,15.4398,15.4398,199000.0
2007-07-23 13:10:00,26.78,26.83,26.76,26.8,189000.0,15.4398,15.4686,15.4283,15.4513,189000.0
2007-07-23 13:20:00,26.8,26.82,26.78,26.79,145800.0,15.4513,15.4629,15.4398,15.4456,145800.0
2007-07-23 13:30:00,26.79,26.82,26.79,26.8,157600.0,15.4456,15.4629,15.4456,15.4513,157600.0
2007-07-23 13:40:00,26.79,26.81,26.79,26.8,223600.0,15.4456,15.4571,15.4456,15.4513,223600.0
2007-07-23 13:50:00,26.8,26.8,26.76,26.79,213200.0,15.4513,15.4513,15.4283,15.4456,213200.0
2007-07-23 14:00:00,26.79,26.8,26.77,26.79,330600.0,15.4456,15.4513,15.434,15.4456,330600.0
2007-07-23 14:10:00,26.79,26.79,26.75,26.79,210400.0,15.4456,15.4456,15.4225,15.4456,210400.0
2007-07-23 14:20:00,26.79,26.81,26.77,26.79,219200.0,15.4456,15.4571,15.434,15.4456,219200.0
2007-07-23 14:30:00,26.79,26.84,26.79,26.83,295200.0,15.4456,15.4744,15.4456,15.4686,295200.0
2007-07-23 14:40:00,26.82,26.85,26.82,26.85,243000.0,15.4629,15.4802,15.4629,15.4802,243000.0
2007-07-23 14:50:00,26.85,26.85,26.82,26.82,158600.0,15.4802,15.4802,15.4629,15.4629,158600.0
2007-07-23 15:00:00,26.82,26.83,26.81,26.83,310400.0,15.4629,15.4686,15.4571,15.4686,310400.0
2007-07-23 15:10:00,26.83,26.85,26.81,26.83,531000.0,15.4686,15.4802,15.4571,15.4686,531000.0
2007-07-23 15:20:00,26.84,26.88,26.82,26.86,623600.0,15.4744,15.4975,15.4629,15.4859,623600.0
2007-07-23 15:30:00,26.86,26.86,26.82,26.82,414600.0,15.4859,15.4859,15.4629,15.4629,414600.0
2007-07-23 15:40:00,26.83,26.86,26.8,26.8,744200.0,15.4686,15.4859,15.4513,15.4513,744200.0
2007-07-23 15:50:00,26.81,26.83,26.81,26.81,824400.0,15.4571,15.4686,15.4571,15.4571,824400.0
2007-07-24 09:30:00,26.49,26.9,26.48,26.75,797600.0,15.2726,15.509,15.2669,15.4225,797600.0
2007-07-24 09:40:00,26.74,26.84,26.68,26.83,454000.0,15.4168,15.4744,15.3822,15.4686,454000.0
2007-07-24 09:50:00,26.83,26.86,26.79,26.8,536800.0,15.4686,15.4859,15.4456,15.4513,536800.0
2007-07-24 10:00:00,26.81,26.82,26.75,26.75,408200.0,15.4571,15.4629,15.4225,15.4225,408200.0
2007-07-24 10:10:00,26.75,26.82,26.75,26.81,354200.0,15.4225,15.4629,15.4225,15.4571,354200.0
2007-07-24 10:20:00,26.81,26.82,26.75,26.79,237200.0,15.4571,15.4629,15.4225,15.4456,237200.0
2007-07-24 10:30:00,26.79,26.8,26.73,26.79,213600.0,15.4456,15.4513,15.411,15.4456,213600.0
2007-07-24 10:40:00,26.79,26.81,26.74,26.75,312800.0,15.4456,15.4571,15.4168,15.4225,312800.0
2007-07-24 10:50:00,26.75,26.77,26.74,26.74,181600.0,15.4225,15.434,15.4168,15.4168,181600.0
2007-07-24 11:00:00,26.75,26.75,26.73,26.73,159200.0,15.4225,15.4225,15.411,15.411,159200.0
2007-07-24 11:10:00,26.74,26.74,26.68,26.68,195800.0,15.4168,15.4168,15.3822,15.3822,195800.0
2007-07-24 11:20:00,26.69,26.7,26.63,26.68,449400.0,15.3879,15.3937,15.3533,15.3822,449400.0
2007-07-24 11:30:00,26.68,26.74,26.66,26.73,328000.0,15.3822,15.4168,15.3706,15.411,328000.0
2007-07-24 11:40:00,26.73,26.74,26.68,26.72,262800.0,15.411,15.4168,15.3822,15.4052,262800.0
2007-07-24 11:50:00,26.73,26.74,26.7,26.73,236000.0,15.411,15.4168,15.3937,15.411,236000.0
2007-07-24 12:00:00,26.73,26.75,26.66,26.68,238800.0,15.411,15.4225,15.3706,15.3822,238800.0
2007-07-24 12:10:00,26.68,26.73,26.66,26.73,303200.0,15.3822,15.411,15.3706,15.411,303200.0
2007-07-24 12:20:00,26.73,26.75,26.72,26.74,259600.0,15.411,15.4225,15.4052,15.4168,259600.0
2007-07-24 12:30:00,26.74,26.77,26.73,26.76,442600.0,15.4168,15.434,15.411,15.4283,442600.0
2007-07-24 12:40:00,26.75,26.76,26.67,26.68,350200.0,15.4225,15.4283,15.3764,15.3822,350200.0
2007-07-24 12:50:00,26.68,26.68,26.64,26.66,265200.0,15.3822,15.3822,15.3591,15.3706,265200.0
2007-07-24 13:00:00,26.66,26.72,26.66,26.69,252400.0,15.3706,15.4052,15.3706,15.3879,252400.0
2007-07-24 13:10:00,26.68,26.73,26.66,26.71,170800.0,15.3822,15.411,15.3706,15.3995,170800.0
2007-07-24 13:20:00,26.71,26.74,26.68,26.72,192600.0,15.3995,15.4168,15.3822,15.4052,192600.0
2007-07-24 13:30:00,26.72,26.79,26.71,26.78,478800.0,15.4052,15.4456,15.3995,15.4398,478800.0
2007-07-24 13:40:00,26.77,26.8,26.74,26.75,326000.0,15.434,15.4513,15.4168,15.4225,326000.0
2007-07-24 13:50:00,26.75,26.78,26.7,26.77,327200.0,15.4225,15.4398,15.3937,15.434,327200.0
2007-07-24 14:00:00,26.77,26.77,26.71,26.73,268200.0,15.434,15.434,15.3995,15.411,268200.0
2007-07-24 14:10:00,26.74,26.77,26.72,26.74,428600.0,15.4168,15.434,15.4052,15.4168,428600.0
2007-07-24 14:20:00,26.75,26.8,26.74,26.79,311000.0,15.4225,15.4513,15.4168,15.4456,311000.0
2007-07-24 14:30:00,26.79,26.8,26.75,26.75,726400.0,15.4456,15.4513,15.4225,15.4225,726400.0
2007-07-24 14:40:00,26.76,26.83,26.75,26.82,865600.0,15.4283,15.4686,15.4225,15.4629,865600.0
2007-07-24 14:50:00,26.82,26.82,26.78,26.8,509800.0,15.4629,15.4629,15.4398,15.4513,509800.0
2007-07-24 15:00:00,26.8,26.82,26.75,26.77,872800.0,15.4513,15.4629,15.4225,15.434,872800.0
2007-07-24 15:10:00,26.78,26.8,26.73,26.79,644200.0,15.4398,15.4513,15.411,15.4456,644200.0
2007-07-24 15:20:00,26.79,26.79,26.7,26.71,755400.0,15.4456,15.4456,15.3937,15.3995,755400.0
2007-07-24 15:30:00,26.71,26.73,26.65,26.65,691200.0,15.3995,15.411,15.3649,15.3649,691200.0
2007-07-24 15:40:00,26.65,26.68,26.59,26.67,1016800.0,15.3649,15.3822,15.3303,15.3764,1016800.0
2007-07-24 15:50:00,26.67,26.67,26.6,26.63,1060400.0,15.3764,15.3764,15.336,15.3533,1060400.0
2007-07-25 09:30:00,26.74,26.8,26.59,26.74,788000.0,15.4168,15.4513,15.3303,15.4168,788000.0
2007-07-25 09:40:00,26.74,26.76,26.72,26.73,293600.0,15.4168,15.4283,15.4052,15.411,293600.0
2007-07-25 09:50:00,26.73,26.76,26.73,26.75,237600.0,15.411,15.4283,15.411,15.4225,237600.0
2007-07-25 10:00:00,26.75,26.81,26.74,26.8,662400.0,15.4225,15.4571,15.4168,15.4513,662400.0
2007-07-25 10:10:00,26.8,26.85,26.79,26.84,661600.0,15.4513,15.4802,15.4456,15.4744,661600.0
2007-07-25 10:20:00,26.84,26.84,26.77,26.81,442800.0,15.4744,15.4744,15.434,15.4571,442800.0
2007-07-25 10:30:00,26.8,26.83,26.75,26.8,446000.0,15.4513,15.4686,15.4225,15.4513,446000.0
2007-07-25 10:40:00,26.8,26.82,26.64,26.68,721600.0,15.4513,15.4629,15.3591,15.3822,721600.0
2007-07-25 10:50:00,26.68,26.86,26.68,26.86,550800.0,15.3822,15.4859,15.3822,15.4859,550800.0
2007-07-25 11:00:00,26.85,26.89,26.83,26.86,593000.0,15.4802,15.5032,15.4686,15.4859,593000.0
2007-07-25 11:10:00,26.86,26.92,26.83,26.85,628200.0,15.4859,15.5205,15.4686,15.4802,628200.0
2007-07-25 11:20:00,26.85,26.95,26.85,26.93,525400.0,15.4802,15.5378,15.4802,15.5263,525400.0
2007-07-25 11:30:00,26.93,26.95,26.82,26.88,600600.0,15.5263,15.5378,15.4629,15.4975,600600.0
2007-07-25 11:40:00,26.87,26.94,26.85,26.9,284200.0,15.4917,15.5321,15.4802,15.509,284200.0
2007-07-25 11:50:00,26.9,26.91,26.86,26.88,242000.0,15.509,15.5148,15.4859,15.4975,242000.0
2007-07-25 12:00:00,26.89,26.9,26.81,26.85,317000.0,15.5032,15.509,15.4571,15.4802,317000.0
2007-07-25 12:10:00,26.84,26.85,26.81,26.83,227600.0,15.4744,15.4802,15.4571,15.4686,227600.0
2007-07-25 12:20:00,26.83,26.93,26.83,26.88,280800.0,15.4686,15.5263,15.4686,15.4975,280800.0
2007-07-25 12:30:00,26.88,26.9,26.86,26.87,185600.0,15.4975,15.509,15.4859,15.4917,185600.0
2007-07-25 12:40:00,26.88,26.9,26.83,26.88,299600.0,15.4975,15.509,15.4686,15.4975,299600.0
2007-07-25 12:50:00,26.88,26.89,26.84,26.88,318000.0,15.4975,15.5032,15.4744,15.4975,318000.0
2007-07-25 13:00:00,26.89,26.93,26.88,26.89,563800.0,15.5032,15.5263,15.4975,15.5032,563800.0
2007-07-25 13:10:00,26.89,26.91,26.8,26.86,620800.0,15.5032,15.5148,15.4513,15.4859,620800.0
2007-07-25 13:20:00,26.86,26.88,26.81,26.81,419000.0,15.4859,15.4975,15.4571,15.4571,419000.0
2007-07-25 13:30:00,26.81,26.89,26.78,26.88,486800.0,15.4571,15.5032,15.4398,15.4975,486800.0
2007-07-25 13:40:00,26.88,26.92,26.86,26.92,625000.0,15.4975,15.5205,15.4859,15.5205,625000.0
2007-07-25 13:50:00,26.92,26.92,26.85,26.87,437200.0,15.5205,15.5205,15.4802,15.4917,437200.0
2007-07-25 14:00:00,26.87,26.93,26.85,26.93,779400.0,15.4917,15.5263,15.4802,15.5263,779400.0
2007-07-25 14:10:00,26.93,27.0,26.91,26.99,723400.0,15.5263,15.5667,15.5148,15.5609,723400.0
2007-07-25 14:20:00,26.99,27.0,26.96,26.99,836400.0,15.5609,15.5667,15.5436,15.5609,836400.0
2007-07-25 14:30:00,26.99,27.0,26.97,26.99,716200.0,15.5609,15.5667,15.5494,15.5609,716200.0
2007-07-25 14:40:00,26.99,27.0,26.98,26.99,624000.0,15.5609,15.5667,15.5551,15.5609,624000.0
2007-07-25 14:50:00,26.99,27.03,26.99,27.03,793000.0,15.5609,15.584,15.5609,15.584,793000.0
2007-07-25 15:00:00,27.03,27.1,27.02,27.06,972800.0,15.584,15.6243,15.5782,15.6012,972800.0
2007-07-25 15:10:00,27.06,27.1,27.04,27.05,848000.0,15.6012,15.6243,15.5897,15.5955,848000.0
2007-07-25 15:20:00,27.05,27.08,27.04,27.05,719000.0,15.5955,15.6128,15.5897,15.5955,719000.0
2007-07-25 15:30:00,27.06,27.06,26.98,26.99,803000.0,15.6012,15.6012,15.5551,15.5609,803000.0
2007-07-25 15:40:00,26.99,27.06,26.98,27.06,1082000.0,15.5609,15.6012,15.5551,15.6012,1082000.0
2007-07-25 15:50:00,27.06,27.08,27.02,27.03,1895800.0,15.6012,15.6128,15.5782,15.584,1895800.0
2007-07-26 09:30:00,26.58,26.88,26.28,26.77,1468200.0,15.3245,15.4975,15.1515,15.434,1468200.0
2007-07-26 09:40:00,26.75,26.93,26.74,26.91,935000.0,15.4225,15.5263,15.4168,15.5148,935000.0
2007-07-26 09:50:00,26.91,27.03,26.89,26.98,839000.0,15.5148,15.584,15.5032,15.5551,839000.0
2007-07-26 10:00:00,26.99,27.04,26.95,27.04,918000.0,15.5609,15.5897,15.5378,15.5897,918000.0
2007-07-26 10:10:00,27.04,27.11,27.0,27.0,811800.0,15.5897,15.6301,15.5667,15.5667,811800.0
2007-07-26 10:20:00,27.0,27.03,26.96,26.98,603400.0,15.5667,15.584,15.5436,15.5551,603400.0
2007-07-26 10:30:00,26.98,27.02,26.92,26.93,757800.0,15.5551,15.5782,15.5205,15.5263,757800.0
2007-07-26 10:40:00,26.93,27.04,26.91,27.02,766600.0,15.5263,15.5897,15.5148,15.5782,766600.0
2007-07-26 10:50:00,27.03,27.08,26.96,27.04,678600.0,15.584,15.6128,15.5436,15.5897,678600.0
2007-07-26 11:00:00,27.04,27.04,26.95,27.0,452600.0,15.5897,15.5897,15.5378,15.5667,452600.0
2007-07-26 11:10:00,27.0,27.0,26.83,26.88,696800.0,15.5667,15.5667,15.4686,15.4975,696800.0
2007-07-26 11:20:00,26.89,27.02,26.89,26.97,617600.0,15.5032,15.5782,15.5032,15.5494,617600.0
2007-07-26 11:30:00,26.97,26.97,26.85,26.93,609000.0,15.5494,15.5494,15.4802,15.5263,609000.0
2007-07-26 11:40:00,26.93,26.98,26.9,26.9,486800.0,15.5263,15.5551,15.509,15.509,486800.0
2007-07-26 11:50:00,26.91,26.97,26.89,26.92,428000.0,15.5148,15.5494,15.5032,15.5205,428000.0
2007-07-26 12:00:00,26.92,26.93,26.81,26.82,576000.0,15.5205,15.5263,15.4571,15.4629,576000.0
2007-07-26 12:10:00,26.82,26.84,26.74,26.78,674200.0,15.4629,15.4744,15.4168,15.4398,674200.0
2007-07-26 12:20:00,26.78,26.8,26.72,26.74,358600.0,15.4398,15.4513,15.4052,15.4168,358600.0
2007-07-26 12:30:00,26.74,26.75,26.67,26.72,540000.0,15.4168,15.4225,15.3764,15.4052,540000.0
2007-07-26 12:40:00,26.73,26.77,26.66,26.72,528000.0,15.411,15.434,15.3706,15.4052,528000.0
2007-07-26 12:50:00,26.72,26.83,26.72,26.76,352800.0,15.4052,15.4686,15.4052,15.4283,352800.0
2007-07-26 13:00:00,26.76,26.81,26.74,26.77,311400.0,15.4283,15.4571,15.4168,15.434,311400.0
2007-07-26 13:10:00,26.76,26.86,26.75,26.8,339800.0,15.4283,15.4859,15.4225,15.4513,339800.0
2007-07-26 13:20:00,26.8,26.82,26.71,26.73,391200.0,15.4513,15.4629,15.3995,15.411,391200.0
2007-07-26 13:30:00,26.73,26.78,26.71,26.73,316400.0,15.411,15.4398,15.3995,15.411,316400.0
2007-07-26 13:40:00,26.73,26.82,26.68,26.74,420200.0,15.411,15.4629,15.3822,15.4168,420200.0
2007-07-26 13:50:00,26.73,26.75,26.63,26.67,511800.0,15.411,15.4225,15.3533,15.3764,511800.0
2007-07-26 14:00:00,26.68,26.73,26.61,26.66,761600.0,15.3822,15.411,15.3418,15.3706,761600.0
2007-07-26 14:10:00,26.66,26.67,26.57,26.59,575800.0,15.3706,15.3764,15.3187,15.3303,575800.0
2007-07-26 14:20:00,26.59,26.6,26.5,26.56,690600.0,15.3303,15.336,15.2784,15.313,690600.0
2007-07-26 14:30:00,26.56,26.89,26.5,26.55,528200.0,15.313,15.5032,15.2784,15.3072,528200.0
2007-07-26 14:40:00,26.55,26.57,26.47,26.47,601200.0,15.3072,15.3187,15.2611,15.2611,601200.0
2007-07-26 14:50:00,26.47,26.65,26.46,26.56,806200.0,15.2611,15.3649,15.2553,15.313,806200.0
2007-07-26 15:00:00,26.56,26.66,26.55,26.65,598600.0,15.313,15.3706,15.3072,15.3649,598600.0
2007-07-26 15:10:00,26.65,26.68,26.61,26.67,587600.0,15.3649,15.3822,15.3418,15.3764,587600.0
2007-07-26 15:20:00,26.67,26.72,26.53,26.53,942400.0,15.3764,15.4052,15.2957,15.2957,942400.0
2007-07-26 15:30:00,26.53,26.54,26.46,26.48,1125800.0,15.2957,15.3014,15.2553,15.2669,1125800.0
2007-07-26 15:40:00,26.48,26.56,26.45,26.55,1605600.0,15.2669,15.313,15.2496,15.3072,1605600.0
2007-07-26 15:50:00,26.55,26.63,26.5,26.53,1723800.0,15.3072,15.3533,15.2784,15.2957,1723800.0
2007-07-27 09:30:00,26.32,26.55,26.31,26.34,596200.0,15.1746,15.3072,15.1688,15.1861,596200.0
2007-07-27 09:40:00,26.33,26.41,26.3,26.35,618800.0,15.1804,15.2265,15.1631,15.1919,618800.0
2007-07-27 09:50:00,26.35,26.4,26.34,26.36,529400.0,15.1919,15.2207,15.1861,15.1977,529400.0
2007-07-27 10:00:00,26.36,26.39,26.28,26.31,704000.0,15.1977,15.215,15.1515,15.1688,704000.0
2007-07-27 10:10:00,26.31,26.35,26.28,26.33,648600.0,15.1688,15.1919,15.1515,15.1804,648600.0
2007-07-27 10:20:00,26.33,26.35,26.28,26.33,809600.0,15.1804,15.1919,15.1515,15.1804,809600.0
2007-07-27 10:30:00,26.33,26.4,26.31,26.39,470800.0,15.1804,15.2207,15.1688,15.215,470800.0
2007-07-27 10:40:00,26.38,26.45,26.36,26.41,322200.0,15.2092,15.2496,15.1977,15.2265,322200.0
2007-07-27 10:50:00,26.42,26.43,26.36,26.43,578800.0,15.2323,15.238,15.1977,15.238,578800.0
2007-07-27 11:00:00,26.44,26.49,26.39,26.49,512000.0,15.2438,15.2726,15.215,15.2726,512000.0
2007-07-27 11:10:00,26.48,26.5,26.45,26.49,354000.0,15.2669,15.2784,15.2496,15.2726,354000.0
2007-07-27 11:20:00,26.49,26.49,26.43,26.49,365400.0,15.2726,15.2726,15.238,15.2726,365400.0
2007-07-27 11:30:00,26.48,26.5,26.39,26.41,387200.0,15.2669,15.2784,15.215,15.2265,387200.0
2007-07-27 11:40:00,26.41,26.46,26.39,26.39,300000.0,15.2265,15.2553,15.215,15.215,300000.0
2007-07-27 11:50:00,26.4,26.42,26.35,26.38,1650200.0,15.2207,15.2323,15.1919,15.2092,1650200.0
2007-07-27 12:00:00,26.37,26.4,26.35,26.37,385400.0,15.2034,15.2207,15.1919,15.2034,385400.0
2007-07-27 12:10:00,26.36,26.39,26.25,26.32,786600.0,15.1977,15.215,15.1342,15.1746,786600.0
2007-07-27 12:20:00,26.32,26.34,26.28,26.3,501600.0,15.1746,15.1861,15.1515,15.1631,501600.0
2007-07-27 12:30:00,26.3,26.3,26.24,26.27,443000.0,15.1631,15.1631,15.1285,15.1458,443000.0
2007-07-27 12:40:00,26.27,26.36,26.27,26.33,417000.0,15.1458,15.1977,15.1458,15.1804,417000.0
2007-07-27 12:50:00,26.33,26.35,26.27,26.3,266000.0,15.1804,15.1919,15.1458,15.1631,266000.0
2007-07-27 13:00:00,26.3,26.34,26.26,26.31,442000.0,15.1631,15.1861,15.14,15.1688,442000.0
2007-07-27 13:10:00,26.31,26.36,26.26,26.36,474200.0,15.1688,15.1977,15.14,15.1977,474200.0
2007-07-27 13:20:00,26.36,26.38,26.34,26.35,317600.0,15.1977,15.2092,15.1861,15.1919,317600.0
2007-07-27 13:30:00,26.35,26.35,26.28,26.34,325800.0,15.1919,15.1919,15.1515,15.1861,325800.0
2007-07-27 13:40:00,26.34,26.4,26.34,26.38,288800.0,15.1861,15.2207,15.1861,15.2092,288800.0
2007-07-27 13:50:00,26.38,26.44,26.36,26.4,299400.0,15.2092,15.2438,15.1977,15.2207,299400.0
2007-07-27 14:00:00,26.4,26.43,26.34,26.42,304800.0,15.2207,15.238,15.1861,15.2323,304800.0
2007-07-27 14:10:00,26.42,26.43,26.31,26.39,318600.0,15.2323,15.238,15.1688,15.215,318600.0
2007-07-27 14:20:00,26.38,26.4,26.29,26.32,281000.0,15.2092,15.2207,15.1573,15.1746,281000.0
2007-07-27 14:30:00,26.32,26.43,26.31,26.43,454800.0,15.1746,15.238,15.1688,15.238,454800.0
2007-07-27 14:40:00,26.42,26.5,26.42,26.48,579000.0,15.2323,15.2784,15.2323,15.2669,579000.0
2007-07-27 14:50:00,26.47,26.52,26.45,26.48,446000.0,15.2611,15.2899,15.2496,15.2669,446000.0
2007-07-27 15:00:00,26.48,26.49,26.43,26.43,531400.0,15.2669,15.2726,15.238,15.238,531400.0
2007-07-27 15:10:00,26.43,26.46,26.35,26.4,558000.0,15.238,15.2553,15.1919,15.2207,558000.0
2007-07-27 15:20:00,26.4,26.4,26.33,26.35,756800.0,15.2207,15.2207,15.1804,15.1919,756800.0
2007-07-27 15:30:00,26.35,26.36,26.3,26.35,751600.0,15.1919,15.1977,15.1631,15.1919,751600.0
2007-07-27 15:40:00,26.34,26.35,26.23,26.24,1128600.0,15.1861,15.1919,15.1227,15.1285,1128600.0
2007-07-27 15:50:00,26.24,26.3,26.11,26.13,2001600.0,15.1285,15.1631,15.0535,15.0651,2001600.0
2007-07-30 09:30:00,26.53,27.4,25.95,25.98,940000.0,15.2957,15.7973,14.9613,14.9786,940000.0
2007-07-30 09:40:00,25.99,26.09,25.95,26.05,550200.0,14.9843,15.042,14.9613,15.0189,550200.0
2007-07-30 09:50:00,26.05,27.4,25.98,26.0,612400.0,15.0189,15.7973,14.9786,14.9901,612400.0
2007-07-30 10:00:00,26.0,27.4,25.98,26.0,577000.0,14.9901,15.7973,14.9786,14.9901,577000.0
2007-07-30 10:10:00,26.0,26.03,25.97,25.98,690600.0,14.9901,15.0074,14.9728,14.9786,690600.0
2007-07-30 10:20:00,25.98,26.18,25.95,25.95,651600.0,14.9786,15.0939,14.9613,14.9613,651600.0
2007-07-30 10:30:00,25.95,25.98,25.9,25.93,583200.0,14.9613,14.9786,14.9325,14.9498,583200.0
2007-07-30 10:40:00,25.93,26.0,25.92,25.98,585200.0,14.9498,14.9901,14.944,14.9786,585200.0
2007-07-30 10:50:00,25.98,26.0,25.97,25.98,342600.0,14.9786,14.9901,14.9728,14.9786,342600.0
2007-07-30 11:00:00,25.98,26.03,25.97,26.0,728800.0,14.9786,15.0074,14.9728,14.9901,728800.0
2007-07-30 11:10:00,26.0,26.01,25.96,26.01,349600.0,14.9901,14.9959,14.967,14.9959,349600.0
2007-07-30 11:20:00,26.0,26.08,25.99,26.08,670200.0,14.9901,15.0362,14.9843,15.0362,670200.0
2007-07-30 11:30:00,26.07,26.09,26.03,26.07,597000.0,15.0305,15.042,15.0074,15.0305,597000.0
2007-07-30 11:40:00,26.07,26.11,26.05,26.1,538400.0,15.0305,15.0535,15.0189,15.0478,538400.0
2007-07-30 11:50:00,26.1,26.13,26.07,26.09,511200.0,15.0478,15.0651,15.0305,15.042,511200.0
2007-07-30 12:00:00,26.09,26.15,26.08,26.12,723000.0,15.042,15.0766,15.0362,15.0593,723000.0
2007-07-30 12:10:00,26.12,26.14,26.09,26.11,401600.0,15.0593,15.0708,15.042,15.0535,401600.0
2007-07-30 12:20:00,26.11,26.15,26.09,26.14,277200.0,15.0535,15.0766,15.042,15.0708,277200.0
2007-07-30 12:30:00,26.14,26.19,26.05,26.17,486200.0,15.0708,15.0997,15.0189,15.0881,486200.0
2007-07-30 12:40:00,26.17,26.18,26.1,26.15,534200.0,15.0881,15.0939,15.0478,15.0766,534200.0
2007-07-30 12:50:00,26.15,26.19,26.13,26.16,720800.0,15.0766,15.0997,15.0651,15.0824,720800.0
2007-07-30 13:00:00,26.16,26.19,26.14,26.17,334600.0,15.0824,15.0997,15.0708,15.0881,334600.0
2007-07-30 13:10:00,26.17,26.18,26.1,26.11,392800.0,15.0881,15.0939,15.0478,15.0535,392800.0
2007-07-30 13:20:00,26.11,26.11,26.07,26.1,177800.0,15.0535,15.0535,15.0305,15.0478,177800.0
2007-07-30 13:30:00,26.1,26.1,26.05,26.06,172200.0,15.0478,15.0478,15.0189,15.0247,172200.0
2007-07-30 13:40:00,26.06,26.17,26.06,26.17,266600.0,15.0247,15.0881,15.0247,15.0881,266600.0
2007-07-30 13:50:00,26.17,26.18,26.13,26.13,335800.0,15.0881,15.0939,15.0651,15.0651,335800.0
2007-07-30 14:00:00,26.14,26.17,26.11,26.15,289400.0,15.0708,15.0881,15.0535,15.0766,289400.0
2007-07-30 14:10:00,26.15,26.16,26.1,26.1,244000.0,15.0766,15.0824,15.0478,15.0478,244000.0
2007-07-30 14:20:00,26.11,26.13,26.1,26.1,320000.0,15.0535,15.0651,15.0478,15.0478,320000.0
2007-07-30 14:30:00,26.1,26.11,26.06,26.07,262400.0,15.0478,15.0535,15.0247,15.0305,262400.0
2007-07-30 14:40:00,26.07,26.12,26.07,26.1,380200.0,15.0305,15.0593,15.0305,15.0478,380200.0
2007-07-30 14:50:00,26.1,26.13,26.08,26.13,239800.0,15.0478,15.0651,15.0362,15.0651,239800.0
2007-07-30 15:00:00,26.13,26.18,26.11,26.17,476200.0,15.0651,15.0939,15.0535,15.0881,476200.0
2007-07-30 15:10:00,26.17,26.2,26.17,26.18,362800.0,15.0881,15.1054,15.0881,15.0939,362800.0
2007-07-30 15:20:00,26.18,26.23,26.17,26.21,407400.0,15.0939,15.1227,15.0881,15.1112,407400.0
2007-07-30 15:30:00,26.21,26.25,26.2,26.25,421200.0,15.1112,15.1342,15.1054,15.1342,421200.0
2007-07-30 15:40:00,26.25,26.27,26.2,26.21,663800.0,15.1342,15.1458,15.1054,15.1112,663800.0
2007-07-30 15:50:00,26.21,26.22,26.16,26.2,762000.0,15.1112,15.117,15.0824,15.1054,762000.0
2007-07-31 09:30:00,26.37,26.37,26.16,26.23,969600.0,15.2034,15.2034,15.0824,15.1227,969600.0
2007-07-31 09:40:00,26.23,26.34,26.23,26.28,486600.0,15.1227,15.1861,15.1227,15.1515,486600.0
2007-07-31 09:50:00,26.28,26.38,26.26,26.36,366400.0,15.1515,15.2092,15.14,15.1977,366400.0
2007-07-31 10:00:00,26.36,26.43,26.35,26.4,637800.0,15.1977,15.238,15.1919,15.2207,637800.0
2007-07-31 10:10:00,26.4,26.41,26.32,26.34,413800.0,15.2207,15.2265,15.1746,15.1861,413800.0
2007-07-31 10:20:00,26.34,26.36,26.27,26.27,257600.0,15.1861,15.1977,15.1458,15.1458,257600.0
2007-07-31 10:30:00,26.27,26.36,26.27,26.29,341400.0,15.1458,15.1977,15.1458,15.1573,341400.0
2007-07-31 10:40:00,26.3,26.3,26.25,26.29,322600.0,15.1631,15.1631,15.1342,15.1573,322600.0
2007-07-31 10:50:00,26.29,26.3,26.22,26.3,382600.0,15.1573,15.1631,15.117,15.1631,382600.0
2007-07-31 11:00:00,26.3,26.3,26.24,26.29,255600.0,15.1631,15.1631,15.1285,15.1573,255600.0
2007-07-31 11:10:00,26.29,26.3,26.26,26.29,252800.0,15.1573,15.1631,15.14,15.1573,252800.0
2007-07-31 11:20:00,26.29,26.3,26.23,26.25,338000.0,15.1573,15.1631,15.1227,15.1342,338000.0
2007-07-31 11:30:00,26.25,26.3,26.25,26.25,256600.0,15.1342,15.1631,15.1342,15.1342,256600.0
2007-07-31 11:40:00,26.25,26.3,26.25,26.3,265200.0,15.1342,15.1631,15.1342,15.1631,265200.0
2007-07-31 11:50:00,26.3,26.33,26.29,26.3,233600.0,15.1631,15.1804,15.1573,15.1631,233600.0
2007-07-31 12:00:00,26.31,26.32,26.29,26.31,225600.0,15.1688,15.1746,15.1573,15.1688,225600.0
2007-07-31 12:10:00,26.31,26.31,26.28,26.3,242000.0,15.1688,15.1688,15.1515,15.1631,242000.0
2007-07-31 12:20:00,26.29,26.32,26.29,26.31,168600.0,15.1573,15.1746,15.1573,15.1688,168600.0
2007-07-31 12:30:00,26.31,26.32,26.27,26.3,279800.0,15.1688,15.1746,15.1458,15.1631,279800.0
2007-07-31 12:40:00,26.3,26.32,26.29,26.31,133400.0,15.1631,15.1746,15.1573,15.1688,133400.0
2007-07-31 12:50:00,26.31,26.33,26.28,26.33,131200.0,15.1688,15.1804,15.1515,15.1804,131200.0
2007-07-31 13:00:00,26.33,26.34,26.29,26.31,157400.0,15.1804,15.1861,15.1573,15.1688,157400.0
2007-07-31 13:10:00,26.32,26.35,26.3,26.32,185200.0,15.1746,15.1919,15.1631,15.1746,185200.0
2007-07-31 13:20:00,26.31,26.34,26.27,26.28,250400.0,15.1688,15.1861,15.1458,15.1515,250400.0
2007-07-31 13:30:00,26.28,26.3,26.26,26.28,185400.0,15.1515,15.1631,15.14,15.1515,185400.0
2007-07-31 13:40:00,26.28,26.29,26.21,26.23,362000.0,15.1515,15.1573,15.1112,15.1227,362000.0
2007-07-31 13:50:00,26.23,26.24,26.17,26.23,303400.0,15.1227,15.1285,15.0881,15.1227,303400.0
2007-07-31 14:00:00,26.23,26.28,26.23,26.25,301000.0,15.1227,15.1515,15.1227,15.1342,301000.0
2007-07-31 14:10:00,26.25,26.3,26.25,26.28,332400.0,15.1342,15.1631,15.1342,15.1515,332400.0
2007-07-31 14:20:00,26.28,26.3,26.2,26.22,384600.0,15.1515,15.1631,15.1054,15.117,384600.0
2007-07-31 14:30:00,26.22,26.23,26.13,26.17,396600.0,15.117,15.1227,15.0651,15.0881,396600.0
2007-07-31 14:40:00,26.18,26.25,26.17,26.24,312200.0,15.0939,15.1342,15.0881,15.1285,312200.0
2007-07-31 14:50:00,26.24,26.25,26.19,26.24,428000.0,15.1285,15.1342,15.0997,15.1285,428000.0
2007-07-31 15:00:00,26.24,26.29,26.23,26.26,397200.0,15.1285,15.1573,15.1227,15.14,397200.0
2007-07-31 15:10:00,26.26,26.29,26.23,26.25,458000.0,15.14,15.1573,15.1227,15.1342,458000.0
2007-07-31 15:20:00,26.25,26.29,26.23,26.23,433800.0,15.1342,15.1573,15.1227,15.1227,433800.0
2007-07-31 15:30:00,26.23,26.27,26.2,26.2,757000.0,15.1227,15.1458,15.1054,15.1054,757000.0
2007-07-31 15:40:00,26.21,26.22,26.06,26.11,1230400.0,15.1112,15.117,15.0247,15.0535,1230400.0
2007-07-31 15:50:00,26.11,26.16,26.02,26.02,1163600.0,15.0535,15.0824,15.0016,15.0016,1163600.0
2007-08-01 09:30:00,26.18,26.22,26.16,26.21,782400.0,15.0939,15.117,15.0824,15.1112,782400.0
2007-08-01 09:40:00,26.21,26.22,26.13,26.13,656600.0,15.1112,15.117,15.0651,15.0651,656600.0
2007-08-01 09:50:00,26.13,26.18,26.09,26.16,785200.0,15.0651,15.0939,15.042,15.0824,785200.0
2007-08-01 10:00:00,26.16,26.29,26.15,26.29,533000.0,15.0824,15.1573,15.0766,15.1573,533000.0
2007-08-01 10:10:00,26.29,26.43,26.27,26.42,1086000.0,15.1573,15.238,15.1458,15.2323,1086000.0
2007-08-01 10:20:00,26.42,26.45,26.35,26.39,805200.0,15.2323,15.2496,15.1919,15.215,805200.0
2007-08-01 10:30:00,26.39,26.43,26.29,26.3,394800.0,15.215,15.238,15.1573,15.1631,394800.0
2007-08-01 10:40:00,26.3,26.45,26.25,26.28,522600.0,15.1631,15.2496,15.1342,15.1515,522600.0
2007-08-01 10:50:00,26.29,26.31,26.2,26.25,776200.0,15.1573,15.1688,15.1054,15.1342,776200.0
2007-08-01 11:00:00,26.25,26.38,26.18,26.32,546200.0,15.1342,15.2092,15.0939,15.1746,546200.0
2007-08-01 11:10:00,26.32,26.49,26.31,26.49,517800.0,15.1746,15.2726,15.1688,15.2726,517800.0
2007-08-01 11:20:00,26.48,26.48,26.29,26.31,512000.0,15.2669,15.2669,15.1573,15.1688,512000.0
2007-08-01 11:30:00,26.31,26.4,26.29,26.36,375200.0,15.1688,15.2207,15.1573,15.1977,375200.0
2007-08-01 11:40:00,26.35,26.39,26.32,26.36,429000.0,15.1919,15.215,15.1746,15.1977,429000.0
2007-08-01 11:50:00,26.36,26.42,26.31,26.4,525200.0,15.1977,15.2323,15.1688,15.2207,525200.0
2007-08-01 12:00:00,26.4,26.43,26.33,26.41,481400.0,15.2207,15.238,15.1804,15.2265,481400.0
2007-08-01 12:10:00,26.41,26.5,26.4,26.47,668000.0,15.2265,15.2784,15.2207,15.2611,668000.0
2007-08-01 12:20:00,26.47,26.47,26.41,26.45,404000.0,15.2611,15.2611,15.2265,15.2496,404000.0
2007-08-01 12:30:00,26.45,26.49,26.42,26.43,513400.0,15.2496,15.2726,15.2323,15.238,513400.0
2007-08-01 12:40:00,26.43,26.45,26.4,26.41,283000.0,15.238,15.2496,15.2207,15.2265,283000.0
2007-08-01 12:50:00,26.41,26.42,26.37,26.39,239400.0,15.2265,15.2323,15.2034,15.215,239400.0
2007-08-01 13:00:00,26.39,26.4,26.32,26.36,275800.0,15.215,15.2207,15.1746,15.1977,275800.0
2007-08-01 13:10:00,26.36,26.39,26.34,26.34,244200.0,15.1977,15.215,15.1861,15.1861,244200.0
2007-08-01 13:20:00,26.34,26.36,26.28,26.34,377200.0,15.1861,15.1977,15.1515,15.1861,377200.0
2007-08-01 13:30:00,26.34,26.37,26.3,26.33,365600.0,15.1861,15.2034,15.1631,15.1804,365600.0
2007-08-01 13:40:00,26.33,26.4,26.32,26.36,442200.0,15.1804,15.2207,15.1746,15.1977,442200.0
2007-08-01 13:50:00,26.36,26.43,26.35,26.4,209600.0,15.1977,15.238,15.1919,15.2207,209600.0
2007-08-01 14:00:00,26.4,26.46,26.39,26.43,411400.0,15.2207,15.2553,15.215,15.238,411400.0
2007-08-01 14:10:00,26.42,26.45,26.38,26.41,258400.0,15.2323,15.2496,15.2092,15.2265,258400.0
2007-08-01 14:20:00,26.41,26.45,26.4,26.43,333600.0,15.2265,15.2496,15.2207,15.238,333600.0
2007-08-01 14:30:00,26.43,26.47,26.41,26.42,462400.0,15.238,15.2611,15.2265,15.2323,462400.0
2007-08-01 14:40:00,26.42,26.45,26.36,26.39,499200.0,15.2323,15.2496,15.1977,15.215,499200.0
2007-08-01 14:50:00,26.39,26.43,26.31,26.39,613200.0,15.215,15.238,15.1688,15.215,613200.0
2007-08-01 15:00:00,26.39,26.41,26.28,26.32,641800.0,15.215,15.2265,15.1515,15.1746,641800.0
2007-08-01 15:10:00,26.32,26.36,26.27,26.33,559800.0,15.1746,15.1977,15.1458,15.1804,559800.0
2007-08-01 15:20:00,26.33,26.4,26.29,26.37,602800.0,15.1804,15.2207,15.1573,15.2034,602800.0
2007-08-01 15:30:00,26.36,26.44,26.33,26.43,816400.0,15.1977,15.2438,15.1804,15.238,816400.0
2007-08-01 15:40:00,26.44,26.55,26.36,26.55,1479400.0,15.2438,15.3072,15.1977,15.3072,1479400.0
2007-08-01 15:50:00,26.55,26.74,26.49,26.63,2336600.0,15.3072,15.4168,15.2726,15.3533,2336600.0
2007-08-02 09:30:00,26.58,26.73,26.58,26.71,719000.0,15.3245,15.411,15.3245,15.3995,719000.0
2007-08-02 09:40:00,26.71,26.74,26.65,26.73,724200.0,15.3995,15.4168,15.3649,15.411,724200.0
2007-08-02 09:50:00,26.74,26.75,26.68,26.71,393600.0,15.4168,15.4225,15.3822,15.3995,393600.0
2007-08-02 10:00:00,26.72,26.75,26.68,26.73,725000.0,15.4052,15.4225,15.3822,15.411,725000.0
2007-08-02 10:10:00,26.73,26.75,26.72,26.75,369000.0,15.411,15.4225,15.4052,15.4225,369000.0
2007-08-02 10:20:00,26.75,26.86,26.74,26.82,508200.0,15.4225,15.4859,15.4168,15.4629,508200.0
2007-08-02 10:30:00,26.82,26.86,26.82,26.84,380600.0,15.4629,15.4859,15.4629,15.4744,380600.0
2007-08-02 10:40:00,26.85,26.88,26.84,26.87,370200.0,15.4802,15.4975,15.4744,15.4917,370200.0
2007-08-02 10:50:00,26.86,26.88,26.86,26.86,247800.0,15.4859,15.4975,15.4859,15.4859,247800.0
2007-08-02 11:00:00,26.86,26.86,26.77,26.77,501200.0,15.4859,15.4859,15.434,15.434,501200.0
2007-08-02 11:10:00,26.77,26.78,26.73,26.75,441400.0,15.434,15.4398,15.411,15.4225,441400.0
2007-08-02 11:20:00,26.75,26.84,26.74,26.83,347000.0,15.4225,15.4744,15.4168,15.4686,347000.0
2007-08-02 11:30:00,26.83,26.84,26.81,26.81,269600.0,15.4686,15.4744,15.4571,15.4571,269600.0
2007-08-02 11:40:00,26.81,26.82,26.78,26.81,195400.0,15.4571,15.4629,15.4398,15.4571,195400.0
2007-08-02 11:50:00,26.81,26.85,26.81,26.85,299800.0,15.4571,15.4802,15.4571,15.4802,299800.0
2007-08-02 12:00:00,26.85,26.86,26.82,26.84,309400.0,15.4802,15.4859,15.4629,15.4744,309400.0
2007-08-02 12:10:00,26.84,26.86,26.82,26.85,370400.0,15.4744,15.4859,15.4629,15.4802,370400.0
2007-08-02 12:20:00,26.85,26.86,26.82,26.84,246800.0,15.4802,15.4859,15.4629,15.4744,246800.0
2007-08-02 12:30:00,26.84,26.84,26.8,26.82,1898200.0,15.4744,15.4744,15.4513,15.4629,1898200.0
2007-08-02 12:40:00,26.82,26.83,26.8,26.81,421200.0,15.4629,15.4686,15.4513,15.4571,421200.0
2007-08-02 12:50:00,26.8,26.81,26.78,26.78,196600.0,15.4513,15.4571,15.4398,15.4398,196600.0
2007-08-02 13:00:00,26.78,26.78,26.68,26.7,410000.0,15.4398,15.4398,15.3822,15.3937,410000.0
2007-08-02 13:10:00,26.7,26.73,26.67,26.7,462600.0,15.3937,15.411,15.3764,15.3937,462600.0
2007-08-02 13:20:00,26.7,26.7,26.66,26.67,307400.0,15.3937,15.3937,15.3706,15.3764,307400.0
2007-08-02 13:30:00,26.66,26.74,26.66,26.73,435200.0,15.3706,15.4168,15.3706,15.411,435200.0
2007-08-02 13:40:00,26.73,26.79,26.72,26.72,231200.0,15.411,15.4456,15.4052,15.4052,231200.0
2007-08-02 13:50:00,26.72,26.8,26.72,26.75,281200.0,15.4052,15.4513,15.4052,15.4225,281200.0
2007-08-02 14:00:00,26.75,26.79,26.75,26.77,327600.0,15.4225,15.4456,15.4225,15.434,327600.0
2007-08-02 14:10:00,26.77,26.81,26.76,26.79,303800.0,15.434,15.4571,15.4283,15.4456,303800.0
2007-08-02 14:20:00,26.8,26.81,26.73,26.76,346200.0,15.4513,15.4571,15.411,15.4283,346200.0
2007-08-02 14:30:00,26.75,26.8,26.73,26.74,368400.0,15.4225,15.4513,15.411,15.4168,368400.0
2007-08-02 14:40:00,26.74,26.79,26.73,26.75,523600.0,15.4168,15.4456,15.411,15.4225,523600.0
2007-08-02 14:50:00,26.75,26.77,26.72,26.74,459200.0,15.4225,15.434,15.4052,15.4168,459200.0
2007-08-02 15:00:00,26.74,26.78,26.72,26.77,592400.0,15.4168,15.4398,15.4052,15.434,592400.0
2007-08-02 15:10:00,26.78,26.8,26.75,26.76,367600.0,15.4398,15.4513,15.4225,15.4283,367600.0
2007-08-02 15:20:00,26.77,26.88,26.76,26.86,821600.0,15.434,15.4975,15.4283,15.4859,821600.0
2007-08-02 15:30:00,26.86,26.9,26.8,26.84,851200.0,15.4859,15.509,15.4513,15.4744,851200.0
2007-08-02 15:40:00,26.84,26.85,26.8,26.82,799600.0,15.4744,15.4802,15.4513,15.4629,799600.0
2007-08-02 15:50:00,26.82,26.84,26.79,26.81,1002600.0,15.4629,15.4744,15.4456,15.4571,1002600.0
2007-08-03 09:30:00,26.91,26.99,26.83,26.99,583600.0,15.5148,15.5609,15.4686,15.5609,583600.0
2007-08-03 09:40:00,26.98,26.99,26.91,26.92,320800.0,15.5551,15.5609,15.5148,15.5205,320800.0
2007-08-03 09:50:00,26.93,26.96,26.84,26.87,410800.0,15.5263,15.5436,15.4744,15.4917,410800.0
2007-08-03 10:00:00,26.87,26.87,26.75,26.78,654600.0,15.4917,15.4917,15.4225,15.4398,654600.0
2007-08-03 10:10:00,26.78,26.83,26.75,26.75,368800.0,15.4398,15.4686,15.4225,15.4225,368800.0
2007-08-03 10:20:00,26.75,26.89,26.71,26.86,446600.0,15.4225,15.5032,15.3995,15.4859,446600.0
2007-08-03 10:30:00,26.86,26.89,26.83,26.86,321600.0,15.4859,15.5032,15.4686,15.4859,321600.0
2007-08-03 10:40:00,26.85,26.88,26.83,26.86,229600.0,15.4802,15.4975,15.4686,15.4859,229600.0
2007-08-03 10:50:00,26.86,26.93,26.86,26.91,279800.0,15.4859,15.5263,15.4859,15.5148,279800.0
2007-08-03 11:00:00,26.91,26.93,26.86,26.9,296600.0,15.5148,15.5263,15.4859,15.509,296600.0
2007-08-03 11:10:00,26.91,26.98,26.9,26.96,453200.0,15.5148,15.5551,15.509,15.5436,453200.0
2007-08-03 11:20:00,26.96,26.98,26.87,26.98,270200.0,15.5436,15.5551,15.4917,15.5551,270200.0
2007-08-03 11:30:00,26.97,26.98,26.95,26.98,196400.0,15.5494,15.5551,15.5378,15.5551,196400.0
2007-08-03 11:40:00,26.98,27.0,26.91,26.99,372600.0,15.5551,15.5667,15.5148,15.5609,372600.0
2007-08-03 11:50:00,26.99,27.05,26.99,27.05,761800.0,15.5609,15.5955,15.5609,15.5955,761800.0
2007-08-03 12:00:00,27.04,27.1,27.02,27.06,405800.0,15.5897,15.6243,15.5782,15.6012,405800.0
2007-08-03 12:10:00,27.06,27.1,27.03,27.06,269400.0,15.6012,15.6243,15.584,15.6012,269400.0
2007-08-03 12:20:00,27.06,27.07,26.99,27.01,280800.0,15.6012,15.607,15.5609,15.5724,280800.0
2007-08-03 12:30:00,27.01,27.06,27.0,27.01,244200.0,15.5724,15.6012,15.5667,15.5724,244200.0
2007-08-03 12:40:00,27.01,27.04,26.97,26.99,197000.0,15.5724,15.5897,15.5494,15.5609,197000.0
2007-08-03 12:50:00,26.99,27.02,26.98,27.0,291800.0,15.5609,15.5782,15.5551,15.5667,291800.0
2007-08-03 13:00:00,27.0,27.0,26.92,26.99,289000.0,15.5667,15.5667,15.5205,15.5609,289000.0
2007-08-03 13:10:00,27.0,27.05,26.98,27.05,406000.0,15.5667,15.5955,15.5551,15.5955,406000.0
2007-08-03 13:20:00,27.05,27.09,27.04,27.08,312200.0,15.5955,15.6185,15.5897,15.6128,312200.0
2007-08-03 13:30:00,27.08,27.09,27.04,27.04,258600.0,15.6128,15.6185,15.5897,15.5897,258600.0
2007-08-03 13:40:00,27.04,27.08,27.03,27.05,401200.0,15.5897,15.6128,15.584,15.5955,401200.0
2007-08-03 13:50:00,27.05,27.1,27.04,27.09,278200.0,15.5955,15.6243,15.5897,15.6185,278200.0
2007-08-03 14:00:00,27.09,27.13,27.08,27.09,630800.0,15.6185,15.6416,15.6128,15.6185,630800.0
2007-08-03 14:10:00,27.08,27.1,27.04,27.09,563600.0,15.6128,15.6243,15.5897,15.6185,563600.0
2007-08-03 14:20:00,27.09,27.1,27.04,27.05,626800.0,15.6185,15.6243,15.5897,15.5955,626800.0
2007-08-03 14:30:00,27.05,27.08,27.04,27.06,637600.0,15.5955,15.6128,15.5897,15.6012,637600.0
2007-08-03 14:40:00,27.06,27.09,27.04,27.04,500800.0,15.6012,15.6185,15.5897,15.5897,500800.0
2007-08-03 14:50:00,27.05,27.11,27.05,27.1,537800.0,15.5955,15.6301,15.5955,15.6243,537800.0
2007-08-03 15:00:00,27.11,27.11,27.04,27.06,861200.0,15.6301,15.6301,15.5897,15.6012,861200.0
2007-08-03 15:10:00,27.06,27.1,27.03,27.05,781600.0,15.6012,15.6243,15.584,15.5955,781600.0
2007-08-03 15:20:00,27.04,27.08,26.97,26.98,958200.0,15.5897,15.6128,15.5494,15.5551,958200.0
2007-08-03 15:30:00,26.98,27.07,26.88,26.93,1232800.0,15.5551,15.607,15.4975,15.5263,1232800.0
2007-08-03 15:40:00,26.93,26.95,26.85,26.85,1224800.0,15.5263,15.5378,15.4802,15.4802,1224800.0
2007-08-03 15:50:00,26.85,26.85,26.62,26.64,1755800.0,15.4802,15.4802,15.3476,15.3591,1755800.0
2007-08-06 09:30:00,26.58,27.0,26.58,26.89,579600.0,15.3245,15.5667,15.3245,15.5032,579600.0
2007-08-06 09:40:00,26.9,26.98,26.89,26.96,505000.0,15.509,15.5551,15.5032,15.5436,505000.0
2007-08-06 09:50:00,26.95,27.03,26.85,27.03,865800.0,15.5378,15.584,15.4802,15.584,865800.0
2007-08-06 10:00:00,27.03,27.07,26.98,27.03,673600.0,15.584,15.607,15.5551,15.584,673600.0
2007-08-06 10:10:00,27.03,27.1,27.02,27.06,657200.0,15.584,15.6243,15.5782,15.6012,657200.0
2007-08-06 10:20:00,27.06,27.08,26.96,27.0,554000.0,15.6012,15.6128,15.5436,15.5667,554000.0
2007-08-06 10:30:00,27.0,27.07,26.97,27.02,905200.0,15.5667,15.607,15.5494,15.5782,905200.0
2007-08-06 10:40:00,27.02,27.04,26.92,26.99,1595200.0,15.5782,15.5897,15.5205,15.5609,1595200.0
2007-08-06 10:50:00,26.99,27.07,26.94,27.03,1031200.0,15.5609,15.607,15.5321,15.584,1031200.0
2007-08-06 11:00:00,27.03,27.05,26.98,27.0,334800.0,15.584,15.5955,15.5551,15.5667,334800.0
2007-08-06 11:10:00,27.0,27.02,26.99,27.0,602200.0,15.5667,15.5782,15.5609,15.5667,602200.0
2007-08-06 11:20:00,27.0,27.0,26.98,26.99,558400.0,15.5667,15.5667,15.5551,15.5609,558400.0
2007-08-06 11:30:00,26.99,27.0,26.91,26.94,498000.0,15.5609,15.5667,15.5148,15.5321,498000.0
2007-08-06 11:40:00,26.95,26.96,26.91,26.94,603200.0,15.5378,15.5436,15.5148,15.5321,603200.0
2007-08-06 11:50:00,26.94,26.96,26.92,26.92,748600.0,15.5321,15.5436,15.5205,15.5205,748600.0
2007-08-06 12:00:00,26.92,26.93,26.87,26.88,449800.0,15.5205,15.5263,15.4917,15.4975,449800.0
2007-08-06 12:10:00,26.89,26.89,26.86,26.88,393000.0,15.5032,15.5032,15.4859,15.4975,393000.0
2007-08-06 12:20:00,26.88,26.91,26.87,26.91,367200.0,15.4975,15.5148,15.4917,15.5148,367200.0
2007-08-06 12:30:00,26.91,27.0,26.91,27.0,298200.0,15.5148,15.5667,15.5148,15.5667,298200.0
2007-08-06 12:40:00,27.0,27.02,26.98,26.98,386000.0,15.5667,15.5782,15.5551,15.5551,386000.0
2007-08-06 12:50:00,26.98,27.0,26.97,27.0,264200.0,15.5551,15.5667,15.5494,15.5667,264200.0
2007-08-06 13:00:00,26.99,27.02,26.97,26.98,294000.0,15.5609,15.5782,15.5494,15.5551,294000.0
2007-08-06 13:10:00,26.98,27.03,26.95,27.0,345200.0,15.5551,15.584,15.5378,15.5667,345200.0
2007-08-06 13:20:00,27.0,27.01,26.97,26.98,272200.0,15.5667,15.5724,15.5494,15.5551,272200.0
2007-08-06 13:30:00,26.97,27.0,26.91,26.93,317000.0,15.5494,15.5667,15.5148,15.5263,317000.0
2007-08-06 13:40:00,26.94,26.95,26.9,26.94,179400.0,15.5321,15.5378,15.509,15.5321,179400.0
2007-08-06 13:50:00,26.94,26.98,26.92,26.94,210600.0,15.5321,15.5551,15.5205,15.5321,210600.0
2007-08-06 14:00:00,26.93,27.03,26.92,27.0,311800.0,15.5263,15.584,15.5205,15.5667,311800.0
2007-08-06 14:10:00,27.0,27.06,26.97,27.02,445000.0,15.5667,15.6012,15.5494,15.5782,445000.0
2007-08-06 14:20:00,27.01,27.07,26.99,27.0,409600.0,15.5724,15.607,15.5609,15.5667,409600.0
2007-08-06 14:30:00,27.0,27.05,27.0,27.05,395600.0,15.5667,15.5955,15.5667,15.5955,395600.0
2007-08-06 14:40:00,27.05,27.08,27.02,27.06,495200.0,15.5955,15.6128,15.5782,15.6012,495200.0
2007-08-06 14:50:00,27.06,27.09,26.98,27.0,445200.0,15.6012,15.6185,15.5551,15.5667,445200.0
2007-08-06 15:00:00,27.0,27.07,27.0,27.07,484200.0,15.5667,15.607,15.5667,15.607,484200.0
2007-08-06 15:10:00,27.07,27.08,27.03,27.04,434400.0,15.607,15.6128,15.584,15.5897,434400.0
2007-08-06 15:20:00,27.04,27.06,27.0,27.02,441400.0,15.5897,15.6012,15.5667,15.5782,441400.0
2007-08-06 15:30:00,27.02,27.07,26.97,27.04,675800.0,15.5782,15.607,15.5494,15.5897,675800.0
2007-08-06 15:40:00,27.04,27.11,27.03,27.09,1199600.0,15.5897,15.6301,15.584,15.6185,1199600.0
2007-08-06 15:50:00,27.09,27.13,27.07,27.11,1529000.0,15.6185,15.6416,15.607,15.6301,1529000.0
2007-08-07 09:30:00,26.98,27.0,26.86,26.96,491000.0,15.5551,15.5667,15.4859,15.5436,491000.0
2007-08-07 09:40:00,26.96,27.04,26.96,26.99,396400.0,15.5436,15.5897,15.5436,15.5609,396400.0
2007-08-07 09:50:00,26.99,27.04,26.96,26.97,387600.0,15.5609,15.5897,15.5436,15.5494,387600.0
2007-08-07 10:00:00,26.96,26.98,26.93,26.96,310800.0,15.5436,15.5551,15.5263,15.5436,310800.0
2007-08-07 10:10:00,26.96,27.03,26.94,26.98,589800.0,15.5436,15.584,15.5321,15.5551,589800.0
2007-08-07 10:20:00,26.97,27.01,26.96,26.97,284800.0,15.5494,15.5724,15.5436,15.5494,284800.0
2007-08-07 10:30:00,26.97,27.0,26.96,26.97,208800.0,15.5494,15.5667,15.5436,15.5494,208800.0
2007-08-07 10:40:00,26.97,26.99,26.97,26.98,245800.0,15.5494,15.5609,15.5494,15.5551,245800.0
2007-08-07 10:50:00,26.98,27.0,26.93,27.0,211000.0,15.5551,15.5667,15.5263,15.5667,211000.0
2007-08-07 11:00:00,26.99,27.0,26.96,26.99,270200.0,15.5609,15.5667,15.5436,15.5609,270200.0
2007-08-07 11:10:00,26.99,27.0,26.97,26.98,569000.0,15.5609,15.5667,15.5494,15.5551,569000.0
2007-08-07 11:20:00,26.98,27.03,26.98,27.0,369600.0,15.5551,15.584,15.5551,15.5667,369600.0
2007-08-07 11:30:00,27.0,27.02,26.99,26.99,603600.0,15.5667,15.5782,15.5609,15.5609,603600.0
2007-08-07 11:40:00,26.99,27.03,26.99,27.0,485000.0,15.5609,15.584,15.5609,15.5667,485000.0
2007-08-07 11:50:00,27.0,27.04,26.97,27.0,458800.0,15.5667,15.5897,15.5494,15.5667,458800.0
2007-08-07 12:00:00,26.99,27.05,26.97,27.0,377600.0,15.5609,15.5955,15.5494,15.5667,377600.0
2007-08-07 12:10:00,27.0,27.02,26.92,27.02,575200.0,15.5667,15.5782,15.5205,15.5782,575200.0
2007-08-07 12:20:00,27.01,27.04,26.99,27.01,328400.0,15.5724,15.5897,15.5609,15.5724,328400.0
2007-08-07 12:30:00,27.0,27.13,27.0,27.03,1033600.0,15.5667,15.6416,15.5667,15.584,1033600.0
2007-08-07 12:40:00,27.03,27.04,26.88,26.96,884400.0,15.584,15.5897,15.4975,15.5436,884400.0
2007-08-07 12:50:00,26.96,27.0,26.96,27.0,186000.0,15.5436,15.5667,15.5436,15.5667,186000.0
2007-08-07 13:00:00,27.0,27.06,26.98,27.04,361200.0,15.5667,15.6012,15.5551,15.5897,361200.0
2007-08-07 13:10:00,27.04,27.11,27.03,27.09,431000.0,15.5897,15.6301,15.584,15.6185,431000.0
2007-08-07 13:20:00,27.09,27.11,27.07,27.1,225800.0,15.6185,15.6301,15.607,15.6243,225800.0
2007-08-07 13:30:00,27.1,27.11,27.08,27.1,293400.0,15.6243,15.6301,15.6128,15.6243,293400.0
2007-08-07 13:40:00,27.1,27.12,27.08,27.12,256800.0,15.6243,15.6358,15.6128,15.6358,256800.0
2007-08-07 13:50:00,27.12,27.12,27.09,27.11,235400.0,15.6358,15.6358,15.6185,15.6301,235400.0
2007-08-07 14:00:00,27.11,27.14,27.0,27.14,354400.0,15.6301,15.6474,15.5667,15.6474,354400.0
2007-08-07 14:10:00,27.14,27.2,26.97,27.02,974200.0,15.6474,15.682,15.5494,15.5782,974200.0
2007-08-07 14:20:00,27.01,27.15,27.01,27.07,1104400.0,15.5724,15.6531,15.5724,15.607,1104400.0
2007-08-07 14:30:00,27.07,27.14,27.0,27.1,827800.0,15.607,15.6474,15.5667,15.6243,827800.0
2007-08-07 14:40:00,27.1,27.19,27.07,27.18,594200.0,15.6243,15.6762,15.607,15.6704,594200.0
2007-08-07 14:50:00,27.18,27.23,27.0,27.21,667200.0,15.6704,15.6993,15.5667,15.6877,667200.0
2007-08-07 15:00:00,27.2,27.33,27.2,27.25,1131400.0,15.682,15.7569,15.682,15.7108,1131400.0
2007-08-07 15:10:00,27.25,27.3,27.22,27.27,736600.0,15.7108,15.7396,15.6935,15.7223,736600.0
2007-08-07 15:20:00,27.27,27.32,27.23,27.3,653800.0,15.7223,15.7511,15.6993,15.7396,653800.0
2007-08-07 15:30:00,27.3,27.4,27.29,27.36,856200.0,15.7396,15.7973,15.7339,15.7742,856200.0
2007-08-07 15:40:00,27.36,27.36,27.23,27.24,963400.0,15.7742,15.7742,15.6993,15.705,963400.0
2007-08-07 15:50:00,27.24,27.27,27.16,27.23,1328000.0,15.705,15.7223,15.6589,15.6993,1328000.0
2007-08-08 09:30:00,27.2,27.5,27.19,27.4,776800.0,15.682,15.8549,15.6762,15.7973,776800.0
2007-08-08 09:40:00,27.39,27.41,27.33,27.41,422800.0,15.7915,15.803,15.7569,15.803,422800.0
2007-08-08 09:50:00,27.41,27.5,27.36,27.48,862600.0,15.803,15.8549,15.7742,15.8434,862600.0
2007-08-08 10:00:00,27.49,27.5,27.43,27.46,576200.0,15.8492,15.8549,15.8146,15.8319,576200.0
2007-08-08 10:10:00,27.46,27.5,27.43,27.5,396000.0,15.8319,15.8549,15.8146,15.8549,396000.0
2007-08-08 10:20:00,27.49,27.5,27.44,27.45,517400.0,15.8492,15.8549,15.8203,15.8261,517400.0
2007-08-08 10:30:00,27.44,27.45,27.41,27.43,389600.0,15.8203,15.8261,15.803,15.8146,389600.0
2007-08-08 10:40:00,27.43,27.46,27.43,27.45,432000.0,15.8146,15.8319,15.8146,15.8261,432000.0
2007-08-08 10:50:00,27.45,27.5,27.45,27.5,850000.0,15.8261,15.8549,15.8261,15.8549,850000.0
2007-08-08 11:00:00,27.5,27.5,27.48,27.49,944600.0,15.8549,15.8549,15.8434,15.8492,944600.0
2007-08-08 11:10:00,27.49,27.52,27.48,27.49,1126600.0,15.8492,15.8665,15.8434,15.8492,1126600.0
2007-08-08 11:20:00,27.48,27.5,27.46,27.47,403800.0,15.8434,15.8549,15.8319,15.8376,403800.0
2007-08-08 11:30:00,27.47,27.47,27.39,27.46,467600.0,15.8376,15.8376,15.7915,15.8319,467600.0
2007-08-08 11:40:00,27.46,27.52,27.44,27.52,335400.0,15.8319,15.8665,15.8203,15.8665,335400.0
2007-08-08 11:50:00,27.52,27.53,27.49,27.52,402800.0,15.8665,15.8722,15.8492,15.8665,402800.0
2007-08-08 12:00:00,27.52,27.55,27.5,27.54,408200.0,15.8665,15.8838,15.8549,15.878,408200.0
2007-08-08 12:10:00,27.55,27.56,27.5,27.54,375200.0,15.8838,15.8895,15.8549,15.878,375200.0
2007-08-08 12:20:00,27.55,27.56,27.53,27.54,376200.0,15.8838,15.8895,15.8722,15.878,376200.0
2007-08-08 12:30:00,27.54,27.6,27.54,27.6,402400.0,15.878,15.9126,15.878,15.9126,402400.0
2007-08-08 12:40:00,27.6,27.64,27.59,27.64,515400.0,15.9126,15.9356,15.9068,15.9356,515400.0
2007-08-08 12:50:00,27.64,27.67,27.58,27.66,461200.0,15.9356,15.9529,15.901,15.9472,461200.0
2007-08-08 13:00:00,27.66,27.67,27.61,27.62,318600.0,15.9472,15.9529,15.9183,15.9241,318600.0
2007-08-08 13:10:00,27.62,27.65,27.61,27.64,284800.0,15.9241,15.9414,15.9183,15.9356,284800.0
2007-08-08 13:20:00,27.64,27.66,27.61,27.63,236600.0,15.9356,15.9472,15.9183,15.9299,236600.0
2007-08-08 13:30:00,27.63,27.67,27.62,27.67,505200.0,15.9299,15.9529,15.9241,15.9529,505200.0
2007-08-08 13:40:00,27.67,27.73,27.66,27.73,577400.0,15.9529,15.9875,15.9472,15.9875,577400.0
2007-08-08 13:50:00,27.73,27.74,27.7,27.73,429200.0,15.9875,15.9933,15.9702,15.9875,429200.0
2007-08-08 14:00:00,27.73,27.75,27.7,27.73,441000.0,15.9875,15.9991,15.9702,15.9875,441000.0
2007-08-08 14:10:00,27.73,27.75,27.71,27.74,394400.0,15.9875,15.9991,15.976,15.9933,394400.0
2007-08-08 14:20:00,27.74,27.85,27.74,27.84,602200.0,15.9933,16.0567,15.9933,16.051,602200.0
2007-08-08 14:30:00,27.85,27.89,27.84,27.85,658000.0,16.0567,16.0798,16.051,16.0567,658000.0
2007-08-08 14:40:00,27.85,27.86,27.79,27.8,685800.0,16.0567,16.0625,16.0221,16.0279,685800.0
2007-08-08 14:50:00,27.8,27.82,27.72,27.75,617600.0,16.0279,16.0394,15.9818,15.9991,617600.0
2007-08-08 15:00:00,27.75,27.78,27.67,27.67,885000.0,15.9991,16.0164,15.9529,15.9529,885000.0
2007-08-08 15:10:00,27.67,27.72,27.65,27.72,764200.0,15.9529,15.9818,15.9414,15.9818,764200.0
2007-08-08 15:20:00,27.72,27.74,27.61,27.68,846800.0,15.9818,15.9933,15.9183,15.9587,846800.0
2007-08-08 15:30:00,27.68,27.8,27.63,27.77,910200.0,15.9587,16.0279,15.9299,16.0106,910200.0
2007-08-08 15:40:00,27.78,27.79,27.68,27.76,1226000.0,16.0164,16.0221,15.9587,16.0048,1226000.0
2007-08-08 15:50:00,27.75,27.94,27.71,27.94,1864400.0,15.9991,16.1086,15.976,16.1086,1864400.0
2007-08-09 09:30:00,27.41,27.8,27.41,27.8,1257800.0,15.803,16.0279,15.803,16.0279,1257800.0
2007-08-09 09:40:00,27.8,27.97,27.78,27.89,739400.0,16.0279,16.1259,16.0164,16.0798,739400.0
2007-08-09 09:50:00,27.9,27.97,27.87,27.92,535200.0,16.0855,16.1259,16.0682,16.0971,535200.0
2007-08-09 10:00:00,27.92,27.96,27.86,27.91,739200.0,16.0971,16.1201,16.0625,16.0913,739200.0
2007-08-09 10:10:00,27.91,27.99,27.89,27.97,612000.0,16.0913,16.1374,16.0798,16.1259,612000.0
2007-08-09 10:20:00,27.97,27.99,27.92,27.97,774400.0,16.1259,16.1374,16.0971,16.1259,774400.0
2007-08-09 10:30:00,27.97,28.07,27.97,28.03,873400.0,16.1259,16.1836,16.1259,16.1605,873400.0
2007-08-09 10:40:00,28.03,28.11,28.03,28.11,568400.0,16.1605,16.2066,16.1605,16.2066,568400.0
2007-08-09 10:50:00,28.11,28.24,28.1,28.18,863800.0,16.2066,16.2816,16.2009,16.247,863800.0
2007-08-09 11:00:00,28.18,28.22,28.16,28.18,821200.0,16.247,16.27,16.2354,16.247,821200.0
2007-08-09 11:10:00,28.18,28.21,28.18,28.18,682600.0,16.247,16.2643,16.247,16.247,682600.0
2007-08-09 11:20:00,28.18,28.21,28.18,28.2,783800.0,16.247,16.2643,16.247,16.2585,783800.0
2007-08-09 11:30:00,28.19,28.23,28.15,28.2,745800.0,16.2527,16.2758,16.2297,16.2585,745800.0
2007-08-09 11:40:00,28.2,28.23,28.12,28.19,728000.0,16.2585,16.2758,16.2124,16.2527,728000.0
2007-08-09 11:50:00,28.18,28.2,28.14,28.18,750200.0,16.247,16.2585,16.2239,16.247,750200.0
2007-08-09 12:00:00,28.19,28.21,28.06,28.1,457400.0,16.2527,16.2643,16.1778,16.2009,457400.0
2007-08-09 12:10:00,28.1,28.14,28.08,28.13,502800.0,16.2009,16.2239,16.1893,16.2181,502800.0
2007-08-09 12:20:00,28.14,28.18,28.1,28.1,971800.0,16.2239,16.247,16.2009,16.2009,971800.0
2007-08-09 12:30:00,28.1,28.16,28.05,28.14,573800.0,16.2009,16.2354,16.172,16.2239,573800.0
2007-08-09 12:40:00,28.14,28.2,28.08,28.16,463600.0,16.2239,16.2585,16.1893,16.2354,463600.0
2007-08-09 12:50:00,28.16,28.22,28.15,28.2,348400.0,16.2354,16.27,16.2297,16.2585,348400.0
2007-08-09 13:00:00,28.2,28.23,28.11,28.15,489600.0,16.2585,16.2758,16.2066,16.2297,489600.0
2007-08-09 13:10:00,28.16,28.18,28.0,28.0,596800.0,16.2354,16.247,16.1432,16.1432,596800.0
2007-08-09 13:20:00,28.0,28.05,27.96,28.0,686800.0,16.1432,16.172,16.1201,16.1432,686800.0
2007-08-09 13:30:00,28.01,28.12,27.99,28.12,661800.0,16.149,16.2124,16.1374,16.2124,661800.0
2007-08-09 13:40:00,28.12,28.21,28.11,28.18,718800.0,16.2124,16.2643,16.2066,16.247,718800.0
2007-08-09 13:50:00,28.18,28.24,28.17,28.2,438800.0,16.247,16.2816,16.2412,16.2585,438800.0
2007-08-09 14:00:00,28.2,28.25,28.2,28.23,524000.0,16.2585,16.2873,16.2585,16.2758,524000.0
2007-08-09 14:10:00,28.22,28.3,28.21,28.3,424600.0,16.27,16.3162,16.2643,16.3162,424600.0
2007-08-09 14:20:00,28.3,28.35,28.28,28.31,471200.0,16.3162,16.345,16.3046,16.3219,471200.0
2007-08-09 14:30:00,28.31,28.36,28.22,28.29,609600.0,16.3219,16.3508,16.27,16.3104,609600.0
2007-08-09 14:40:00,28.29,28.33,28.22,28.22,900200.0,16.3104,16.3335,16.27,16.27,900200.0
2007-08-09 14:50:00,28.23,28.25,28.19,28.2,816800.0,16.2758,16.2873,16.2527,16.2585,816800.0
2007-08-09 15:00:00,28.2,28.24,28.08,28.12,1183400.0,16.2585,16.2816,16.1893,16.2124,1183400.0
2007-08-09 15:10:00,28.11,28.2,28.09,28.18,1432000.0,16.2066,16.2585,16.1951,16.247,1432000.0
2007-08-09 15:20:00,28.18,28.22,28.11,28.2,1248600.0,16.247,16.27,16.2066,16.2585,1248600.0
2007-08-09 15:30:00,28.2,28.23,28.07,28.14,1440600.0,16.2585,16.2758,16.1836,16.2239,1440600.0
2007-08-09 15:40:00,28.15,28.24,28.09,28.23,1590400.0,16.2297,16.2816,16.1951,16.2758,1590400.0
2007-08-09 15:50:00,28.23,28.24,28.05,28.05,2368400.0,16.2758,16.2816,16.172,16.172,2368400.0
2007-08-10 09:30:00,27.7,28.0,27.7,28.0,1591000.0,15.9702,16.1432,15.9702,16.1432,1591000.0
2007-08-10 09:40:00,28.0,28.0,27.58,27.67,1783600.0,16.1432,16.1432,15.901,15.9529,1783600.0
2007-08-10 09:50:00,27.66,27.9,27.58,27.88,1338200.0,15.9472,16.0855,15.901,16.074,1338200.0
2007-08-10 10:00:00,27.88,27.92,27.77,27.78,778400.0,16.074,16.0971,16.0106,16.0164,778400.0
2007-08-10 10:10:00,27.78,27.86,27.77,27.78,717400.0,16.0164,16.0625,16.0106,16.0164,717400.0
2007-08-10 10:20:00,27.78,27.83,27.6,27.63,603000.0,16.0164,16.0452,15.9126,15.9299,603000.0
2007-08-10 10:30:00,27.63,27.83,27.62,27.7,713000.0,15.9299,16.0452,15.9241,15.9702,713000.0
2007-08-10 10:40:00,27.7,27.86,27.68,27.81,529600.0,15.9702,16.0625,15.9587,16.0337,529600.0
2007-08-10 10:50:00,27.81,27.9,27.78,27.84,443400.0,16.0337,16.0855,16.0164,16.051,443400.0
2007-08-10 11:00:00,27.84,28.05,27.83,27.96,556600.0,16.051,16.172,16.0452,16.1201,556600.0
2007-08-10 11:10:00,27.96,28.05,27.93,28.04,476600.0,16.1201,16.172,16.1028,16.1663,476600.0
2007-08-10 11:20:00,28.03,28.07,27.97,27.98,464200.0,16.1605,16.1836,16.1259,16.1317,464200.0
2007-08-10 11:30:00,27.98,28.0,27.85,27.85,447600.0,16.1317,16.1432,16.0567,16.0567,447600.0
2007-08-10 11:40:00,27.84,27.93,27.75,27.75,521000.0,16.051,16.1028,15.9991,15.9991,521000.0
2007-08-10 11:50:00,27.75,27.93,27.71,27.75,438000.0,15.9991,16.1028,15.976,15.9991,438000.0
2007-08-10 12:00:00,27.75,27.82,27.74,27.77,388800.0,15.9991,16.0394,15.9933,16.0106,388800.0
2007-08-10 12:10:00,27.77,27.78,27.64,27.75,381800.0,16.0106,16.0164,15.9356,15.9991,381800.0
2007-08-10 12:20:00,27.75,27.86,27.75,27.81,566400.0,15.9991,16.0625,15.9991,16.0337,566400.0
2007-08-10 12:30:00,27.82,27.87,27.75,27.78,358200.0,16.0394,16.0682,15.9991,16.0164,358200.0
2007-08-10 12:40:00,27.78,27.78,27.63,27.67,346600.0,16.0164,16.0164,15.9299,15.9529,346600.0
2007-08-10 12:50:00,27.67,27.69,27.45,27.46,721800.0,15.9529,15.9645,15.8261,15.8319,721800.0
2007-08-10 13:00:00,27.46,27.5,27.4,27.48,725600.0,15.8319,15.8549,15.7973,15.8434,725600.0
2007-08-10 13:10:00,27.46,27.5,27.43,27.46,505400.0,15.8319,15.8549,15.8146,15.8319,505400.0
2007-08-10 13:20:00,27.46,27.53,27.45,27.47,497000.0,15.8319,15.8722,15.8261,15.8376,497000.0
2007-08-10 13:30:00,27.46,27.47,27.33,27.41,617800.0,15.8319,15.8376,15.7569,15.803,617800.0
2007-08-10 13:40:00,27.4,27.42,27.25,27.29,526200.0,15.7973,15.8088,15.7108,15.7339,526200.0
2007-08-10 13:50:00,27.27,27.37,27.25,27.3,582000.0,15.7223,15.78,15.7108,15.7396,582000.0
2007-08-10 14:00:00,27.31,27.36,27.27,27.35,376800.0,15.7454,15.7742,15.7223,15.7684,376800.0
2007-08-10 14:10:00,27.35,27.36,27.27,27.3,570600.0,15.7684,15.7742,15.7223,15.7396,570600.0
2007-08-10 14:20:00,27.3,27.34,27.23,27.23,517800.0,15.7396,15.7627,15.6993,15.6993,517800.0
2007-08-10 14:30:00,27.23,27.23,27.05,27.09,777000.0,15.6993,15.6993,15.5955,15.6185,777000.0
2007-08-10 14:40:00,27.09,27.21,27.09,27.2,551000.0,15.6185,15.6877,15.6185,15.682,551000.0
2007-08-10 14:50:00,27.2,27.24,27.14,27.18,512800.0,15.682,15.705,15.6474,15.6704,512800.0
2007-08-10 15:00:00,27.17,27.21,27.13,27.18,684600.0,15.6647,15.6877,15.6416,15.6704,684600.0
2007-08-10 15:10:00,27.18,27.25,27.15,27.15,861200.0,15.6704,15.7108,15.6531,15.6531,861200.0
2007-08-10 15:20:00,27.15,27.25,27.12,27.2,977400.0,15.6531,15.7108,15.6358,15.682,977400.0
2007-08-10 15:30:00,27.2,27.38,27.16,27.3,1193600.0,15.682,15.7857,15.6589,15.7396,1193600.0
2007-08-10 15:40:00,27.3,27.5,27.3,27.46,1582200.0,15.7396,15.8549,15.7396,15.8319,1582200.0
2007-08-10 15:50:00,27.47,27.55,27.43,27.47,1990400.0,15.8376,15.8838,15.8146,15.8376,1990400.0
2007-08-13 09:30:00,27.5,27.55,27.28,27.31,807400.0,15.8549,15.8838,15.7281,15.7454,807400.0
2007-08-13 09:40:00,27.32,27.4,27.25,27.32,376000.0,15.7511,15.7973,15.7108,15.7511,376000.0
2007-08-13 09:50:00,27.31,27.32,27.26,27.29,409800.0,15.7454,15.7511,15.7166,15.7339,409800.0
2007-08-13 10:00:00,27.29,27.31,27.25,27.27,412000.0,15.7339,15.7454,15.7108,15.7223,412000.0
2007-08-13 10:10:00,27.27,27.31,27.25,27.25,497400.0,15.7223,15.7454,15.7108,15.7108,497400.0
2007-08-13 10:20:00,27.25,27.28,27.22,27.24,565800.0,15.7108,15.7281,15.6935,15.705,565800.0
2007-08-13 10:30:00,27.25,27.25,27.18,27.18,386000.0,15.7108,15.7108,15.6704,15.6704,386000.0
2007-08-13 10:40:00,27.18,27.18,27.14,27.18,881200.0,15.6704,15.6704,15.6474,15.6704,881200.0
2007-08-13 10:50:00,27.18,27.24,27.13,27.15,1055200.0,15.6704,15.705,15.6416,15.6531,1055200.0
2007-08-13 11:00:00,27.16,27.16,27.11,27.11,504800.0,15.6589,15.6589,15.6301,15.6301,504800.0
2007-08-13 11:10:00,27.11,27.18,27.11,27.17,255200.0,15.6301,15.6704,15.6301,15.6647,255200.0
2007-08-13 11:20:00,27.16,27.25,27.15,27.24,372400.0,15.6589,15.7108,15.6531,15.705,372400.0
2007-08-13 11:30:00,27.24,27.29,27.23,27.27,529600.0,15.705,15.7339,15.6993,15.7223,529600.0
2007-08-13 11:40:00,27.27,27.27,27.23,27.24,273200.0,15.7223,15.7223,15.6993,15.705,273200.0
2007-08-13 11:50:00,27.24,27.24,27.18,27.21,286800.0,15.705,15.705,15.6704,15.6877,286800.0
2007-08-13 12:00:00,27.21,27.23,27.18,27.23,313400.0,15.6877,15.6993,15.6704,15.6993,313400.0
2007-08-13 12:10:00,27.23,27.26,27.2,27.25,455000.0,15.6993,15.7166,15.682,15.7108,455000.0
2007-08-13 12:20:00,27.25,27.25,27.18,27.19,263200.0,15.7108,15.7108,15.6704,15.6762,263200.0
2007-08-13 12:30:00,27.2,27.24,27.16,27.22,261800.0,15.682,15.705,15.6589,15.6935,261800.0
2007-08-13 12:40:00,27.22,27.24,27.18,27.23,201800.0,15.6935,15.705,15.6704,15.6993,201800.0
2007-08-13 12:50:00,27.23,27.25,27.21,27.25,180000.0,15.6993,15.7108,15.6877,15.7108,180000.0
2007-08-13 13:00:00,27.24,27.27,27.23,27.25,202800.0,15.705,15.7223,15.6993,15.7108,202800.0
2007-08-13 13:10:00,27.25,27.28,27.25,27.26,206200.0,15.7108,15.7281,15.7108,15.7166,206200.0
2007-08-13 13:20:00,27.26,27.27,27.2,27.23,354800.0,15.7166,15.7223,15.682,15.6993,354800.0
2007-08-13 13:30:00,27.23,27.25,27.2,27.21,295800.0,15.6993,15.7108,15.682,15.6877,295800.0
2007-08-13 13:40:00,27.2,27.22,27.13,27.17,638600.0,15.682,15.6935,15.6416,15.6647,638600.0
2007-08-13 13:50:00,27.17,27.27,27.17,27.25,315400.0,15.6647,15.7223,15.6647,15.7108,315400.0
2007-08-13 14:00:00,27.25,27.28,27.22,27.27,345800.0,15.7108,15.7281,15.6935,15.7223,345800.0
2007-08-13 14:10:00,27.27,27.27,27.25,27.26,229000.0,15.7223,15.7223,15.7108,15.7166,229000.0
2007-08-13 14:20:00,27.26,27.32,27.25,27.3,525000.0,15.7166,15.7511,15.7108,15.7396,525000.0
2007-08-13 14:30:00,27.29,27.3,27.27,27.28,238400.0,15.7339,15.7396,15.7223,15.7281,238400.0
2007-08-13 14:40:00,27.28,27.29,27.24,27.24,280800.0,15.7281,15.7339,15.705,15.705,280800.0
2007-08-13 14:50:00,27.24,27.26,27.21,27.21,364600.0,15.705,15.7166,15.6877,15.6877,364600.0
2007-08-13 15:00:00,27.22,27.24,27.21,27.23,406200.0,15.6935,15.705,15.6877,15.6993,406200.0
2007-08-13 15:10:00,27.23,27.24,27.2,27.22,596600.0,15.6993,15.705,15.682,15.6935,596600.0
2007-08-13 15:20:00,27.22,27.25,27.17,27.25,648800.0,15.6935,15.7108,15.6647,15.7108,648800.0
2007-08-13 15:30:00,27.24,27.32,27.23,27.31,645200.0,15.705,15.7511,15.6993,15.7454,645200.0
2007-08-13 15:40:00,27.31,27.32,27.25,27.29,936600.0,15.7454,15.7511,15.7108,15.7339,936600.0
2007-08-13 15:50:00,27.29,27.3,27.22,27.26,1051000.0,15.7339,15.7396,15.6935,15.7166,1051000.0
2007-08-14 09:30:00,27.39,27.43,27.19,27.39,979000.0,15.7915,15.8146,15.6762,15.7915,979000.0
2007-08-14 09:40:00,27.4,27.4,27.31,27.35,472400.0,15.7973,15.7973,15.7454,15.7684,472400.0
2007-08-14 09:50:00,27.35,27.36,27.31,27.34,333800.0,15.7684,15.7742,15.7454,15.7627,333800.0
2007-08-14 10:00:00,27.34,27.36,27.25,27.28,307600.0,15.7627,15.7742,15.7108,15.7281,307600.0
2007-08-14 10:10:00,27.28,27.29,27.13,27.24,526600.0,15.7281,15.7339,15.6416,15.705,526600.0
2007-08-14 10:20:00,27.22,27.28,27.22,27.24,361200.0,15.6935,15.7281,15.6935,15.705,361200.0
2007-08-14 10:30:00,27.24,27.32,27.21,27.29,432600.0,15.705,15.7511,15.6877,15.7339,432600.0
2007-08-14 10:40:00,27.29,27.29,27.17,27.18,247200.0,15.7339,15.7339,15.6647,15.6704,247200.0
2007-08-14 10:50:00,27.18,27.18,27.06,27.08,590800.0,15.6704,15.6704,15.6012,15.6128,590800.0
2007-08-14 11:00:00,27.08,27.08,26.98,27.02,543600.0,15.6128,15.6128,15.5551,15.5782,543600.0
2007-08-14 11:10:00,27.02,27.09,27.0,27.08,524800.0,15.5782,15.6185,15.5667,15.6128,524800.0
2007-08-14 11:20:00,27.09,27.1,27.02,27.05,398600.0,15.6185,15.6243,15.5782,15.5955,398600.0
2007-08-14 11:30:00,27.05,27.14,26.99,27.13,457200.0,15.5955,15.6474,15.5609,15.6416,457200.0
2007-08-14 11:40:00,27.12,27.23,27.11,27.21,315000.0,15.6358,15.6993,15.6301,15.6877,315000.0
2007-08-14 11:50:00,27.22,27.37,27.19,27.25,1060200.0,15.6935,15.78,15.6762,15.7108,1060200.0
2007-08-14 12:00:00,27.25,27.3,27.19,27.26,722600.0,15.7108,15.7396,15.6762,15.7166,722600.0
2007-08-14 12:10:00,27.26,27.29,27.21,27.25,338000.0,15.7166,15.7339,15.6877,15.7108,338000.0
2007-08-14 12:20:00,27.25,27.26,27.21,27.25,388400.0,15.7108,15.7166,15.6877,15.7108,388400.0
2007-08-14 12:30:00,27.25,27.29,27.24,27.28,346600.0,15.7108,15.7339,15.705,15.7281,346600.0
2007-08-14 12:40:00,27.28,27.28,27.2,27.22,543800.0,15.7281,15.7281,15.682,15.6935,543800.0
2007-08-14 12:50:00,27.22,27.23,27.18,27.18,420600.0,15.6935,15.6993,15.6704,15.6704,420600.0
2007-08-14 13:00:00,27.18,27.22,27.15,27.18,268400.0,15.6704,15.6935,15.6531,15.6704,268400.0
2007-08-14 13:10:00,27.19,27.19,27.13,27.14,359000.0,15.6762,15.6762,15.6416,15.6474,359000.0
2007-08-14 13:20:00,27.15,27.18,27.13,27.18,238200.0,15.6531,15.6704,15.6416,15.6704,238200.0
2007-08-14 13:30:00,27.18,27.25,27.18,27.2,260600.0,15.6704,15.7108,15.6704,15.682,260600.0
2007-08-14 13:40:00,27.21,27.22,27.1,27.11,197800.0,15.6877,15.6935,15.6243,15.6301,197800.0
2007-08-14 13:50:00,27.13,27.13,26.97,27.04,436200.0,15.6416,15.6416,15.5494,15.5897,436200.0
2007-08-14 14:00:00,27.04,27.04,26.95,26.96,551600.0,15.5897,15.5897,15.5378,15.5436,551600.0
2007-08-14 14:10:00,26.96,27.05,26.95,27.03,273200.0,15.5436,15.5955,15.5378,15.584,273200.0
2007-08-14 14:20:00,27.04,27.05,27.0,27.02,195400.0,15.5897,15.5955,15.5667,15.5782,195400.0
2007-08-14 14:30:00,27.02,27.02,26.91,26.95,537400.0,15.5782,15.5782,15.5148,15.5378,537400.0
2007-08-14 14:40:00,26.95,26.97,26.9,26.94,375000.0,15.5378,15.5494,15.509,15.5321,375000.0
2007-08-14 14:50:00,26.94,27.03,26.92,27.0,292000.0,15.5321,15.584,15.5205,15.5667,292000.0
2007-08-14 15:00:00,27.02,27.14,27.02,27.11,397800.0,15.5782,15.6474,15.5782,15.6301,397800.0
2007-08-14 15:10:00,27.11,27.16,27.07,27.14,348200.0,15.6301,15.6589,15.607,15.6474,348200.0
2007-08-14 15:20:00,27.14,27.22,27.11,27.11,451000.0,15.6474,15.6935,15.6301,15.6301,451000.0
2007-08-14 15:30:00,27.12,27.13,27.04,27.11,434000.0,15.6358,15.6416,15.5897,15.6301,434000.0
2007-08-14 15:40:00,27.11,27.13,27.06,27.11,546400.0,15.6301,15.6416,15.6012,15.6301,546400.0
2007-08-14 15:50:00,27.1,27.11,27.04,27.04,1117400.0,15.6243,15.6301,15.5897,15.5897,1117400.0
2007-08-15 09:30:00,27.08,27.1,26.99,27.04,356600.0,15.6128,15.6243,15.5609,15.5897,356600.0
2007-08-15 09:40:00,27.03,27.13,27.0,27.05,526600.0,15.584,15.6416,15.5667,15.5955,526600.0
2007-08-15 09:50:00,27.06,27.13,27.04,27.11,310000.0,15.6012,15.6416,15.5897,15.6301,310000.0
2007-08-15 10:00:00,27.12,27.17,27.06,27.11,443600.0,15.6358,15.6647,15.6012,15.6301,443600.0
2007-08-15 10:10:00,27.11,27.26,27.09,27.22,521000.0,15.6301,15.7166,15.6185,15.6935,521000.0
2007-08-15 10:20:00,27.22,27.34,27.22,27.32,340400.0,15.6935,15.7627,15.6935,15.7511,340400.0
2007-08-15 10:30:00,27.31,27.32,27.24,27.25,291000.0,15.7454,15.7511,15.705,15.7108,291000.0
2007-08-15 10:40:00,27.25,27.27,27.17,27.18,270800.0,15.7108,15.7223,15.6647,15.6704,270800.0
2007-08-15 10:50:00,27.18,27.2,27.14,27.16,164400.0,15.6704,15.682,15.6474,15.6589,164400.0
2007-08-15 11:00:00,27.17,27.2,27.14,27.15,255400.0,15.6647,15.682,15.6474,15.6531,255400.0
2007-08-15 11:10:00,27.15,27.2,27.15,27.17,226000.0,15.6531,15.682,15.6531,15.6647,226000.0
2007-08-15 11:20:00,27.18,27.23,27.17,27.21,178000.0,15.6704,15.6993,15.6647,15.6877,178000.0
2007-08-15 11:30:00,27.2,27.21,27.1,27.11,216800.0,15.682,15.6877,15.6243,15.6301,216800.0
2007-08-15 11:40:00,27.11,27.18,27.11,27.12,257200.0,15.6301,15.6704,15.6301,15.6358,257200.0
2007-08-15 11:50:00,27.13,27.17,27.11,27.16,339400.0,15.6416,15.6647,15.6301,15.6589,339400.0
2007-08-15 12:00:00,27.16,27.21,27.15,27.18,325000.0,15.6589,15.6877,15.6531,15.6704,325000.0
2007-08-15 12:10:00,27.17,27.22,27.15,27.17,167400.0,15.6647,15.6935,15.6531,15.6647,167400.0
2007-08-15 12:20:00,27.17,27.17,27.13,27.13,157600.0,15.6647,15.6647,15.6416,15.6416,157600.0
2007-08-15 12:30:00,27.13,27.18,27.13,27.17,226400.0,15.6416,15.6704,15.6416,15.6647,226400.0
2007-08-15 12:40:00,27.17,27.18,27.11,27.17,206800.0,15.6647,15.6704,15.6301,15.6647,206800.0
2007-08-15 12:50:00,27.17,27.19,27.12,27.13,176200.0,15.6647,15.6762,15.6358,15.6416,176200.0
2007-08-15 13:00:00,27.13,27.15,27.11,27.11,149000.0,15.6416,15.6531,15.6301,15.6301,149000.0
2007-08-15 13:10:00,27.11,27.16,27.1,27.14,218400.0,15.6301,15.6589,15.6243,15.6474,218400.0
2007-08-15 13:20:00,27.14,27.2,27.14,27.17,192600.0,15.6474,15.682,15.6474,15.6647,192600.0
2007-08-15 13:30:00,27.18,27.23,27.17,27.22,265800.0,15.6704,15.6993,15.6647,15.6935,265800.0
2007-08-15 13:40:00,27.21,27.28,27.2,27.25,253400.0,15.6877,15.7281,15.682,15.7108,253400.0
2007-08-15 13:50:00,27.25,27.29,27.24,27.25,233000.0,15.7108,15.7339,15.705,15.7108,233000.0
2007-08-15 14:00:00,27.25,27.25,27.19,27.21,183000.0,15.7108,15.7108,15.6762,15.6877,183000.0
2007-08-15 14:10:00,27.21,27.21,27.13,27.2,242800.0,15.6877,15.6877,15.6416,15.682,242800.0
2007-08-15 14:20:00,27.2,27.22,27.15,27.15,194200.0,15.682,15.6935,15.6531,15.6531,194200.0
2007-08-15 14:30:00,27.16,27.19,27.11,27.17,316000.0,15.6589,15.6762,15.6301,15.6647,316000.0
2007-08-15 14:40:00,27.17,27.2,27.05,27.06,318200.0,15.6647,15.682,15.5955,15.6012,318200.0
2007-08-15 14:50:00,27.05,27.13,27.03,27.07,300800.0,15.5955,15.6416,15.584,15.607,300800.0
2007-08-15 15:00:00,27.08,27.12,27.02,27.08,388600.0,15.6128,15.6358,15.5782,15.6128,388600.0
2007-08-15 15:10:00,27.08,27.1,26.98,27.08,462200.0,15.6128,15.6243,15.5551,15.6128,462200.0
2007-08-15 15:20:00,27.09,27.09,26.96,26.97,403800.0,15.6185,15.6185,15.5436,15.5494,403800.0
2007-08-15 15:30:00,26.98,27.03,26.97,26.99,507600.0,15.5551,15.584,15.5494,15.5609,507600.0
2007-08-15 15:40:00,26.99,27.04,26.94,26.97,693400.0,15.5609,15.5897,15.5321,15.5494,693400.0
2007-08-15 15:50:00,26.97,27.0,26.81,26.9,1341800.0,15.5494,15.5667,15.4571,15.509,1341800.0
2007-08-16 09:30:00,26.75,27.07,26.63,26.86,1172600.0,15.4225,15.607,15.3533,15.4859,1172600.0
2007-08-16 09:40:00,26.87,26.92,26.84,26.89,648000.0,15.4917,15.5205,15.4744,15.5032,648000.0
2007-08-16 09:50:00,26.89,26.93,26.86,26.9,470200.0,15.5032,15.5263,15.4859,15.509,470200.0
2007-08-16 10:00:00,26.89,26.93,26.85,26.92,509200.0,15.5032,15.5263,15.4802,15.5205,509200.0
2007-08-16 10:10:00,26.92,27.01,26.91,27.0,457000.0,15.5205,15.5724,15.5148,15.5667,457000.0
2007-08-16 10:20:00,27.0,27.02,26.91,26.96,673400.0,15.5667,15.5782,15.5148,15.5436,673400.0
2007-08-16 10:30:00,26.96,27.05,26.92,27.02,579400.0,15.5436,15.5955,15.5205,15.5782,579400.0
2007-08-16 10:40:00,27.02,27.15,27.02,27.1,627400.0,15.5782,15.6531,15.5782,15.6243,627400.0
2007-08-16 10:50:00,27.09,27.14,26.98,26.99,527600.0,15.6185,15.6474,15.5551,15.5609,527600.0
2007-08-16 11:00:00,26.99,27.13,26.99,27.07,416200.0,15.5609,15.6416,15.5609,15.607,416200.0
2007-08-16 11:10:00,27.07,27.09,26.9,26.95,659600.0,15.607,15.6185,15.509,15.5378,659600.0
2007-08-16 11:20:00,26.95,26.97,26.9,26.95,582000.0,15.5378,15.5494,15.509,15.5378,582000.0
2007-08-16 11:30:00,26.95,26.95,26.8,26.89,533200.0,15.5378,15.5378,15.4513,15.5032,533200.0
2007-08-16 11:40:00,26.89,26.91,26.84,26.88,361800.0,15.5032,15.5148,15.4744,15.4975,361800.0
2007-08-16 11:50:00,26.88,26.98,26.85,26.96,364400.0,15.4975,15.5551,15.4802,15.5436,364400.0
2007-08-16 12:00:00,26.97,26.98,26.79,26.8,580800.0,15.5494,15.5551,15.4456,15.4513,580800.0
2007-08-16 12:10:00,26.8,26.89,26.74,26.88,620000.0,15.4513,15.5032,15.4168,15.4975,620000.0
2007-08-16 12:20:00,26.88,26.93,26.84,26.86,421600.0,15.4975,15.5263,15.4744,15.4859,421600.0
2007-08-16 12:30:00,26.86,26.9,26.8,26.83,422800.0,15.4859,15.509,15.4513,15.4686,422800.0
2007-08-16 12:40:00,26.83,26.84,26.62,26.68,1121000.0,15.4686,15.4744,15.3476,15.3822,1121000.0
2007-08-16 12:50:00,26.67,26.78,26.63,26.63,763800.0,15.3764,15.4398,15.3533,15.3533,763800.0
2007-08-16 13:00:00,26.65,26.67,26.59,26.63,849800.0,15.3649,15.3764,15.3303,15.3533,849800.0
2007-08-16 13:10:00,26.64,26.69,26.6,26.69,679400.0,15.3591,15.3879,15.336,15.3879,679400.0
2007-08-16 13:20:00,26.7,26.71,26.62,26.65,726200.0,15.3937,15.3995,15.3476,15.3649,726200.0
2007-08-16 13:30:00,26.65,26.73,26.61,26.73,467800.0,15.3649,15.411,15.3418,15.411,467800.0
2007-08-16 13:40:00,26.74,26.77,26.64,26.68,407400.0,15.4168,15.434,15.3591,15.3822,407400.0
2007-08-16 13:50:00,26.68,26.8,26.68,26.77,408400.0,15.3822,15.4513,15.3822,15.434,408400.0
2007-08-16 14:00:00,26.76,26.85,26.73,26.78,554800.0,15.4283,15.4802,15.411,15.4398,554800.0
2007-08-16 14:10:00,26.78,26.89,26.72,26.85,710400.0,15.4398,15.5032,15.4052,15.4802,710400.0
2007-08-16 14:20:00,26.85,26.85,26.75,26.76,553400.0,15.4802,15.4802,15.4225,15.4283,553400.0
2007-08-16 14:30:00,26.77,26.8,26.64,26.79,521400.0,15.434,15.4513,15.3591,15.4456,521400.0
2007-08-16 14:40:00,26.79,26.89,26.75,26.79,507600.0,15.4456,15.5032,15.4225,15.4456,507600.0
2007-08-16 14:50:00,26.79,26.83,26.68,26.7,515600.0,15.4456,15.4686,15.3822,15.3937,515600.0
2007-08-16 15:00:00,26.7,26.7,26.51,26.52,813200.0,15.3937,15.3937,15.2841,15.2899,813200.0
2007-08-16 15:10:00,26.52,26.66,26.42,26.64,1098000.0,15.2899,15.3706,15.2323,15.3591,1098000.0
2007-08-16 15:20:00,26.63,26.75,26.6,26.73,1023400.0,15.3533,15.4225,15.336,15.411,1023400.0
2007-08-16 15:30:00,26.73,26.84,26.71,26.74,1096200.0,15.411,15.4744,15.3995,15.4168,1096200.0
2007-08-16 15:40:00,26.74,26.8,26.63,26.73,1469000.0,15.4168,15.4513,15.3533,15.411,1469000.0
2007-08-16 15:50:00,26.73,26.83,26.7,26.81,1819600.0,15.411,15.4686,15.3937,15.4571,1819600.0
2007-08-17 09:30:00,27.47,28.43,26.95,27.1,2796200.0,15.8376,16.3911,15.5378,15.6243,2796200.0
2007-08-17 09:40:00,27.1,27.11,26.59,26.64,987800.0,15.6243,15.6301,15.3303,15.3591,987800.0
2007-08-17 09:50:00,26.64,26.95,26.58,26.93,1435600.0,15.3591,15.5378,15.3245,15.5263,1435600.0
2007-08-17 10:00:00,26.93,27.02,26.84,26.98,754600.0,15.5263,15.5782,15.4744,15.5551,754600.0
2007-08-17 10:10:00,26.98,27.0,26.85,26.88,635000.0,15.5551,15.5667,15.4802,15.4975,635000.0
2007-08-17 10:20:00,26.88,26.91,26.85,26.91,446800.0,15.4975,15.5148,15.4802,15.5148,446800.0
2007-08-17 10:30:00,26.91,27.01,26.86,26.9,537000.0,15.5148,15.5724,15.4859,15.509,537000.0
2007-08-17 10:40:00,26.91,26.91,26.78,26.86,588000.0,15.5148,15.5148,15.4398,15.4859,588000.0
2007-08-17 10:50:00,26.85,26.97,26.79,26.8,637600.0,15.4802,15.5494,15.4456,15.4513,637600.0
2007-08-17 11:00:00,26.8,26.9,26.79,26.83,458200.0,15.4513,15.509,15.4456,15.4686,458200.0
2007-08-17 11:10:00,26.84,26.93,26.79,26.85,514400.0,15.4744,15.5263,15.4456,15.4802,514400.0
2007-08-17 11:20:00,26.86,26.93,26.83,26.9,327200.0,15.4859,15.5263,15.4686,15.509,327200.0
2007-08-17 11:30:00,26.9,26.99,26.88,26.99,463600.0,15.509,15.5609,15.4975,15.5609,463600.0
2007-08-17 11:40:00,26.98,27.01,26.95,26.96,325800.0,15.5551,15.5724,15.5378,15.5436,325800.0
2007-08-17 11:50:00,26.96,26.97,26.86,26.86,281600.0,15.5436,15.5494,15.4859,15.4859,281600.0
2007-08-17 12:00:00,26.86,26.9,26.82,26.82,531200.0,15.4859,15.509,15.4629,15.4629,531200.0
2007-08-17 12:10:00,26.82,26.92,26.81,26.9,319400.0,15.4629,15.5205,15.4571,15.509,319400.0
2007-08-17 12:20:00,26.91,27.0,26.91,27.0,402400.0,15.5148,15.5667,15.5148,15.5667,402400.0
2007-08-17 12:30:00,27.0,27.07,26.98,27.04,427600.0,15.5667,15.607,15.5551,15.5897,427600.0
2007-08-17 12:40:00,27.03,27.07,26.98,27.0,289400.0,15.584,15.607,15.5551,15.5667,289400.0
2007-08-17 12:50:00,27.0,27.05,26.99,27.0,407600.0,15.5667,15.5955,15.5609,15.5667,407600.0
2007-08-17 13:00:00,27.0,27.08,27.0,27.07,322800.0,15.5667,15.6128,15.5667,15.607,322800.0
2007-08-17 13:10:00,27.07,27.15,27.06,27.14,385400.0,15.607,15.6531,15.6012,15.6474,385400.0
2007-08-17 13:20:00,27.13,27.16,27.11,27.13,278000.0,15.6416,15.6589,15.6301,15.6416,278000.0
2007-08-17 13:30:00,27.12,27.18,27.09,27.13,390400.0,15.6358,15.6704,15.6185,15.6416,390400.0
2007-08-17 13:40:00,27.12,27.17,27.11,27.15,329800.0,15.6358,15.6647,15.6301,15.6531,329800.0
2007-08-17 13:50:00,27.15,27.15,27.05,27.07,290400.0,15.6531,15.6531,15.5955,15.607,290400.0
2007-08-17 14:00:00,27.06,27.08,27.0,27.06,294200.0,15.6012,15.6128,15.5667,15.6012,294200.0
2007-08-17 14:10:00,27.06,27.07,27.0,27.02,306400.0,15.6012,15.607,15.5667,15.5782,306400.0
2007-08-17 14:20:00,27.02,27.03,27.0,27.02,203600.0,15.5782,15.584,15.5667,15.5782,203600.0
2007-08-17 14:30:00,27.02,27.03,26.96,27.01,325200.0,15.5782,15.584,15.5436,15.5724,325200.0
2007-08-17 14:40:00,27.01,27.06,26.97,27.06,364400.0,15.5724,15.6012,15.5494,15.6012,364400.0
2007-08-17 14:50:00,27.06,27.06,27.02,27.05,396600.0,15.6012,15.6012,15.5782,15.5955,396600.0
2007-08-17 15:00:00,27.05,27.16,27.05,27.16,643200.0,15.5955,15.6589,15.5955,15.6589,643200.0
2007-08-17 15:10:00,27.17,27.2,27.12,27.16,560800.0,15.6647,15.682,15.6358,15.6589,560800.0
2007-08-17 15:20:00,27.16,27.17,27.05,27.06,512800.0,15.6589,15.6647,15.5955,15.6012,512800.0
2007-08-17 15:30:00,27.07,27.15,27.06,27.14,774400.0,15.607,15.6531,15.6012,15.6474,774400.0
2007-08-17 15:40:00,27.15,27.22,27.14,27.2,832000.0,15.6531,15.6935,15.6474,15.682,832000.0
2007-08-17 15:50:00,27.19,27.3,27.15,27.25,1899800.0,15.6762,15.7396,15.6531,15.7108,1899800.0
2007-08-20 09:30:00,27.19,27.3,27.08,27.2,796200.0,15.6762,15.7396,15.6128,15.682,796200.0
2007-08-20 09:40:00,27.2,27.28,27.18,27.27,509000.0,15.682,15.7281,15.6704,15.7223,509000.0
2007-08-20 09:50:00,27.27,27.3,27.22,27.29,843800.0,15.7223,15.7396,15.6935,15.7339,843800.0
2007-08-20 10:00:00,27.29,27.3,27.2,27.21,427800.0,15.7339,15.7396,15.682,15.6877,427800.0
2007-08-20 10:10:00,27.21,27.25,27.2,27.22,364800.0,15.6877,15.7108,15.682,15.6935,364800.0
2007-08-20 10:20:00,27.22,27.23,27.13,27.14,312200.0,15.6935,15.6993,15.6416,15.6474,312200.0
2007-08-20 10:30:00,27.15,27.18,27.13,27.14,422000.0,15.6531,15.6704,15.6416,15.6474,422000.0
2007-08-20 10:40:00,27.14,27.18,27.12,27.15,285000.0,15.6474,15.6704,15.6358,15.6531,285000.0
2007-08-20 10:50:00,27.15,27.25,27.14,27.23,922600.0,15.6531,15.7108,15.6474,15.6993,922600.0
2007-08-20 11:00:00,27.23,27.24,27.14,27.17,168600.0,15.6993,15.705,15.6474,15.6647,168600.0
2007-08-20 11:10:00,27.17,27.2,27.15,27.2,162800.0,15.6647,15.682,15.6531,15.682,162800.0
2007-08-20 11:20:00,27.19,27.22,27.09,27.13,253200.0,15.6762,15.6935,15.6185,15.6416,253200.0
2007-08-20 11:30:00,27.12,27.23,27.11,27.22,355800.0,15.6358,15.6993,15.6301,15.6935,355800.0
2007-08-20 11:40:00,27.22,27.24,27.2,27.23,229400.0,15.6935,15.705,15.682,15.6993,229400.0
2007-08-20 11:50:00,27.23,27.26,27.2,27.23,379600.0,15.6993,15.7166,15.682,15.6993,379600.0
2007-08-20 12:00:00,27.23,27.24,27.21,27.21,399800.0,15.6993,15.705,15.6877,15.6877,399800.0
2007-08-20 12:10:00,27.21,27.22,27.14,27.2,264800.0,15.6877,15.6935,15.6474,15.682,264800.0
2007-08-20 12:20:00,27.19,27.2,27.14,27.18,250600.0,15.6762,15.682,15.6474,15.6704,250600.0
2007-08-20 12:30:00,27.18,27.22,27.17,27.21,249000.0,15.6704,15.6935,15.6647,15.6877,249000.0
2007-08-20 12:40:00,27.21,27.24,27.19,27.21,204000.0,15.6877,15.705,15.6762,15.6877,204000.0
2007-08-20 12:50:00,27.21,27.24,27.17,27.18,249400.0,15.6877,15.705,15.6647,15.6704,249400.0
2007-08-20 13:00:00,27.18,27.25,27.17,27.24,204600.0,15.6704,15.7108,15.6647,15.705,204600.0
2007-08-20 13:10:00,27.24,27.27,27.22,27.27,310200.0,15.705,15.7223,15.6935,15.7223,310200.0
2007-08-20 13:20:00,27.27,27.27,27.2,27.27,276800.0,15.7223,15.7223,15.682,15.7223,276800.0
2007-08-20 13:30:00,27.26,27.27,27.22,27.24,179000.0,15.7166,15.7223,15.6935,15.705,179000.0
2007-08-20 13:40:00,27.24,27.29,27.23,27.27,215600.0,15.705,15.7339,15.6993,15.7223,215600.0
2007-08-20 13:50:00,27.27,27.27,27.18,27.18,213800.0,15.7223,15.7223,15.6704,15.6704,213800.0
2007-08-20 14:00:00,27.18,27.18,27.11,27.18,338200.0,15.6704,15.6704,15.6301,15.6704,338200.0
2007-08-20 14:10:00,27.17,27.2,27.15,27.15,164800.0,15.6647,15.682,15.6531,15.6531,164800.0
2007-08-20 14:20:00,27.15,27.18,27.15,27.17,244400.0,15.6531,15.6704,15.6531,15.6647,244400.0
2007-08-20 14:30:00,27.16,27.21,27.15,27.21,296000.0,15.6589,15.6877,15.6531,15.6877,296000.0
2007-08-20 14:40:00,27.21,27.25,27.19,27.23,341000.0,15.6877,15.7108,15.6762,15.6993,341000.0
2007-08-20 14:50:00,27.24,27.29,27.23,27.28,290600.0,15.705,15.7339,15.6993,15.7281,290600.0
2007-08-20 15:00:00,27.27,27.31,27.25,27.3,378600.0,15.7223,15.7454,15.7108,15.7396,378600.0
2007-08-20 15:10:00,27.3,27.43,27.29,27.4,523800.0,15.7396,15.8146,15.7339,15.7973,523800.0
2007-08-20 15:20:00,27.4,27.44,27.37,27.41,469600.0,15.7973,15.8203,15.78,15.803,469600.0
2007-08-20 15:30:00,27.41,27.41,27.31,27.31,473200.0,15.803,15.803,15.7454,15.7454,473200.0
2007-08-20 15:40:00,27.31,27.32,27.27,27.32,607600.0,15.7454,15.7511,15.7223,15.7511,607600.0
2007-08-20 15:50:00,27.31,27.33,27.26,27.27,991400.0,15.7454,15.7569,15.7166,15.7223,991400.0
2007-08-21 09:30:00,27.2,27.43,27.15,27.39,475200.0,15.682,15.8146,15.6531,15.7915,475200.0
2007-08-21 09:40:00,27.39,27.41,27.29,27.32,483200.0,15.7915,15.803,15.7339,15.7511,483200.0
2007-08-21 09:50:00,27.32,27.33,27.24,27.25,551000.0,15.7511,15.7569,15.705,15.7108,551000.0
2007-08-21 10:00:00,27.25,27.25,27.22,27.24,323400.0,15.7108,15.7108,15.6935,15.705,323400.0
2007-08-21 10:10:00,27.24,27.25,27.22,27.23,285400.0,15.705,15.7108,15.6935,15.6993,285400.0
2007-08-21 10:20:00,27.23,27.25,27.2,27.23,221000.0,15.6993,15.7108,15.682,15.6993,221000.0
2007-08-21 10:30:00,27.23,27.27,27.22,27.25,387600.0,15.6993,15.7223,15.6935,15.7108,387600.0
2007-08-21 10:40:00,27.25,27.26,27.22,27.23,216800.0,15.7108,15.7166,15.6935,15.6993,216800.0
2007-08-21 10:50:00,27.24,27.25,27.23,27.25,117200.0,15.705,15.7108,15.6993,15.7108,117200.0
2007-08-21 11:00:00,27.25,27.25,27.21,27.21,388000.0,15.7108,15.7108,15.6877,15.6877,388000.0
2007-08-21 11:10:00,27.21,27.22,27.18,27.22,178800.0,15.6877,15.6935,15.6704,15.6935,178800.0
2007-08-21 11:20:00,27.22,27.26,27.2,27.26,250600.0,15.6935,15.7166,15.682,15.7166,250600.0
2007-08-21 11:30:00,27.26,27.3,27.25,27.25,311400.0,15.7166,15.7396,15.7108,15.7108,311400.0
2007-08-21 11:40:00,27.25,27.3,27.25,27.29,211800.0,15.7108,15.7396,15.7108,15.7339,211800.0
2007-08-21 11:50:00,27.29,27.3,27.25,27.27,193400.0,15.7339,15.7396,15.7108,15.7223,193400.0
2007-08-21 12:00:00,27.27,27.28,27.22,27.24,211800.0,15.7223,15.7281,15.6935,15.705,211800.0
2007-08-21 12:10:00,27.23,27.28,27.23,27.28,171200.0,15.6993,15.7281,15.6993,15.7281,171200.0
2007-08-21 12:20:00,27.28,27.28,27.25,27.27,250800.0,15.7281,15.7281,15.7108,15.7223,250800.0
2007-08-21 12:30:00,27.27,27.28,27.2,27.21,581800.0,15.7223,15.7281,15.682,15.6877,581800.0
2007-08-21 12:40:00,27.21,27.28,27.2,27.21,286800.0,15.6877,15.7281,15.682,15.6877,286800.0
2007-08-21 12:50:00,27.22,27.25,27.21,27.23,123000.0,15.6935,15.7108,15.6877,15.6993,123000.0
2007-08-21 13:00:00,27.23,27.25,27.22,27.24,157800.0,15.6993,15.7108,15.6935,15.705,157800.0
2007-08-21 13:10:00,27.25,27.28,27.23,27.27,113000.0,15.7108,15.7281,15.6993,15.7223,113000.0
2007-08-21 13:20:00,27.27,27.28,27.22,27.24,158800.0,15.7223,15.7281,15.6935,15.705,158800.0
2007-08-21 13:30:00,27.24,27.26,27.23,27.24,119400.0,15.705,15.7166,15.6993,15.705,119400.0
2007-08-21 13:40:00,27.24,27.25,27.22,27.22,91400.0,15.705,15.7108,15.6935,15.6935,91400.0
2007-08-21 13:50:00,27.21,27.23,27.2,27.2,95400.0,15.6877,15.6993,15.682,15.682,95400.0
2007-08-21 14:00:00,27.2,27.23,27.19,27.21,140800.0,15.682,15.6993,15.6762,15.6877,140800.0
2007-08-21 14:10:00,27.21,27.23,27.18,27.19,152400.0,15.6877,15.6993,15.6704,15.6762,152400.0
2007-08-21 14:20:00,27.18,27.24,27.18,27.23,143400.0,15.6704,15.705,15.6704,15.6993,143400.0
2007-08-21 14:30:00,27.23,27.24,27.17,27.18,196800.0,15.6993,15.705,15.6647,15.6704,196800.0
2007-08-21 14:40:00,27.17,27.18,27.12,27.14,258800.0,15.6647,15.6704,15.6358,15.6474,258800.0
2007-08-21 14:50:00,27.14,27.14,27.1,27.13,309200.0,15.6474,15.6474,15.6243,15.6416,309200.0
2007-08-21 15:00:00,27.13,27.17,27.13,27.13,263800.0,15.6416,15.6647,15.6416,15.6416,263800.0
2007-08-21 15:10:00,27.13,27.15,27.1,27.11,308800.0,15.6416,15.6531,15.6243,15.6301,308800.0
2007-08-21 15:20:00,27.13,27.13,27.06,27.08,306600.0,15.6416,15.6416,15.6012,15.6128,306600.0
2007-08-21 15:30:00,27.08,27.29,27.06,27.1,668600.0,15.6128,15.7339,15.6012,15.6243,668600.0
2007-08-21 15:40:00,27.1,27.1,27.02,27.04,705800.0,15.6243,15.6243,15.5782,15.5897,705800.0
2007-08-21 15:50:00,27.04,27.06,26.99,27.02,1039200.0,15.5897,15.6012,15.5609,15.5782,1039200.0
2007-08-22 09:30:00,27.18,27.25,27.02,27.03,544800.0,15.6704,15.7108,15.5782,15.584,544800.0
2007-08-22 09:40:00,27.03,27.04,26.97,26.98,271200.0,15.584,15.5897,15.5494,15.5551,271200.0
2007-08-22 09:50:00,26.98,27.13,26.98,27.0,491800.0,15.5551,15.6416,15.5551,15.5667,491800.0
2007-08-22 10:00:00,27.0,27.02,26.93,27.0,406000.0,15.5667,15.5782,15.5263,15.5667,406000.0
2007-08-22 10:10:00,27.0,27.03,26.97,27.0,338400.0,15.5667,15.584,15.5494,15.5667,338400.0
2007-08-22 10:20:00,27.0,27.04,26.99,27.03,240200.0,15.5667,15.5897,15.5609,15.584,240200.0
2007-08-22 10:30:00,27.03,27.05,27.0,27.04,252200.0,15.584,15.5955,15.5667,15.5897,252200.0
2007-08-22 10:40:00,27.04,27.09,27.02,27.07,302200.0,15.5897,15.6185,15.5782,15.607,302200.0
2007-08-22 10:50:00,27.07,27.11,27.07,27.08,463200.0,15.607,15.6301,15.607,15.6128,463200.0
2007-08-22 11:00:00,27.08,27.08,26.98,27.0,395800.0,15.6128,15.6128,15.5551,15.5667,395800.0
2007-08-22 11:10:00,27.0,27.01,26.99,27.0,323400.0,15.5667,15.5724,15.5609,15.5667,323400.0
2007-08-22 11:20:00,27.0,27.04,27.0,27.01,438400.0,15.5667,15.5897,15.5667,15.5724,438400.0
2007-08-22 11:30:00,27.01,27.05,27.0,27.03,283600.0,15.5724,15.5955,15.5667,15.584,283600.0
2007-08-22 11:40:00,27.03,27.07,27.01,27.07,175600.0,15.584,15.607,15.5724,15.607,175600.0
2007-08-22 11:50:00,27.07,27.07,27.03,27.04,184800.0,15.607,15.607,15.584,15.5897,184800.0
2007-08-22 12:00:00,27.04,27.05,27.0,27.03,332000.0,15.5897,15.5955,15.5667,15.584,332000.0
2007-08-22 12:10:00,27.03,27.05,27.0,27.01,162000.0,15.584,15.5955,15.5667,15.5724,162000.0
2007-08-22 12:20:00,27.02,27.04,27.0,27.0,257800.0,15.5782,15.5897,15.5667,15.5667,257800.0
2007-08-22 12:30:00,27.01,27.02,26.94,27.01,552400.0,15.5724,15.5782,15.5321,15.5724,552400.0
2007-08-22 12:40:00,27.01,27.05,26.97,27.02,260000.0,15.5724,15.5955,15.5494,15.5782,260000.0
2007-08-22 12:50:00,27.03,27.07,27.0,27.05,212400.0,15.584,15.607,15.5667,15.5955,212400.0
2007-08-22 13:00:00,27.05,27.07,27.0,27.05,217000.0,15.5955,15.607,15.5667,15.5955,217000.0
2007-08-22 13:10:00,27.06,27.07,27.03,27.07,126200.0,15.6012,15.607,15.584,15.607,126200.0
2007-08-22 13:20:00,27.07,27.13,27.06,27.08,184200.0,15.607,15.6416,15.6012,15.6128,184200.0
2007-08-22 13:30:00,27.09,27.12,27.08,27.09,145600.0,15.6185,15.6358,15.6128,15.6185,145600.0
2007-08-22 13:40:00,27.09,27.13,27.08,27.08,211600.0,15.6185,15.6416,15.6128,15.6128,211600.0
2007-08-22 13:50:00,27.09,27.1,27.06,27.07,245000.0,15.6185,15.6243,15.6012,15.607,245000.0
2007-08-22 14:00:00,27.07,27.08,27.04,27.05,186600.0,15.607,15.6128,15.5897,15.5955,186600.0
2007-08-22 14:10:00,27.05,27.07,27.0,27.03,338200.0,15.5955,15.607,15.5667,15.584,338200.0
2007-08-22 14:20:00,27.03,27.03,26.91,26.91,826200.0,15.584,15.584,15.5148,15.5148,826200.0
2007-08-22 14:30:00,26.91,26.95,26.9,26.9,374400.0,15.5148,15.5378,15.509,15.509,374400.0
2007-08-22 14:40:00,26.9,26.93,26.89,26.91,379200.0,15.509,15.5263,15.5032,15.5148,379200.0
2007-08-22 14:50:00,26.9,26.93,26.89,26.93,319000.0,15.509,15.5263,15.5032,15.5263,319000.0
2007-08-22 15:00:00,26.93,26.93,26.9,26.91,308200.0,15.5263,15.5263,15.509,15.5148,308200.0
2007-08-22 15:10:00,26.91,26.93,26.89,26.92,543000.0,15.5148,15.5263,15.5032,15.5205,543000.0
2007-08-22 15:20:00,26.92,26.94,26.9,26.92,568400.0,15.5205,15.5321,15.509,15.5205,568400.0
2007-08-22 15:30:00,26.92,26.98,26.9,26.95,691400.0,15.5205,15.5551,15.509,15.5378,691400.0
2007-08-22 15:40:00,26.95,26.97,26.94,26.97,615600.0,15.5378,15.5494,15.5321,15.5494,615600.0
2007-08-22 15:50:00,26.97,27.01,26.95,26.98,1206800.0,15.5494,15.5724,15.5378,15.5551,1206800.0
2007-08-23 09:30:00,26.94,27.09,26.94,27.08,731600.0,15.5321,15.6185,15.5321,15.6128,731600.0
2007-08-23 09:40:00,27.08,27.08,26.95,27.0,410400.0,15.6128,15.6128,15.5378,15.5667,410400.0
2007-08-23 09:50:00,27.0,27.0,26.93,26.96,408400.0,15.5667,15.5667,15.5263,15.5436,408400.0
2007-08-23 10:00:00,26.96,26.97,26.91,26.93,319000.0,15.5436,15.5494,15.5148,15.5263,319000.0
2007-08-23 10:10:00,26.93,26.96,26.91,26.95,562400.0,15.5263,15.5436,15.5148,15.5378,562400.0
2007-08-23 10:20:00,26.95,26.99,26.93,26.98,299800.0,15.5378,15.5609,15.5263,15.5551,299800.0
2007-08-23 10:30:00,26.98,27.0,26.98,27.0,226200.0,15.5551,15.5667,15.5551,15.5667,226200.0
2007-08-23 10:40:00,27.0,27.0,26.94,26.95,214400.0,15.5667,15.5667,15.5321,15.5378,214400.0
2007-08-23 10:50:00,26.95,26.96,26.92,26.92,166800.0,15.5378,15.5436,15.5205,15.5205,166800.0
2007-08-23 11:00:00,26.93,26.93,26.86,26.87,350200.0,15.5263,15.5263,15.4859,15.4917,350200.0
2007-08-23 11:10:00,26.86,26.88,26.84,26.87,288200.0,15.4859,15.4975,15.4744,15.4917,288200.0
2007-08-23 11:20:00,26.88,26.92,26.87,26.9,247400.0,15.4975,15.5205,15.4917,15.509,247400.0
2007-08-23 11:30:00,26.9,26.92,26.88,26.92,229000.0,15.509,15.5205,15.4975,15.5205,229000.0
2007-08-23 11:40:00,26.92,26.95,26.91,26.92,239400.0,15.5205,15.5378,15.5148,15.5205,239400.0
2007-08-23 11:50:00,26.91,26.91,26.82,26.82,395800.0,15.5148,15.5148,15.4629,15.4629,395800.0
2007-08-23 12:00:00,26.83,26.89,26.83,26.86,342200.0,15.4686,15.5032,15.4686,15.4859,342200.0
2007-08-23 12:10:00,26.86,26.9,26.86,26.89,163600.0,15.4859,15.509,15.4859,15.5032,163600.0
2007-08-23 12:20:00,26.89,26.89,26.82,26.83,256400.0,15.5032,15.5032,15.4629,15.4686,256400.0
2007-08-23 12:30:00,26.83,26.86,26.82,26.86,288000.0,15.4686,15.4859,15.4629,15.4859,288000.0
2007-08-23 12:40:00,26.86,26.89,26.83,26.88,355200.0,15.4859,15.5032,15.4686,15.4975,355200.0
2007-08-23 12:50:00,26.88,26.88,26.81,26.85,300200.0,15.4975,15.4975,15.4571,15.4802,300200.0
2007-08-23 13:00:00,26.85,26.88,26.82,26.85,401600.0,15.4802,15.4975,15.4629,15.4802,401600.0
2007-08-23 13:10:00,26.86,26.88,26.83,26.86,202800.0,15.4859,15.4975,15.4686,15.4859,202800.0
2007-08-23 13:20:00,26.86,26.91,26.85,26.91,179400.0,15.4859,15.5148,15.4802,15.5148,179400.0
2007-08-23 13:30:00,26.91,26.95,26.83,26.92,311200.0,15.5148,15.5378,15.4686,15.5205,311200.0
2007-08-23 13:40:00,26.93,26.97,26.92,26.95,181200.0,15.5263,15.5494,15.5205,15.5378,181200.0
2007-08-23 13:50:00,26.95,26.95,26.89,26.9,318600.0,15.5378,15.5378,15.5032,15.509,318600.0
2007-08-23 14:00:00,26.9,26.92,26.87,26.92,407000.0,15.509,15.5205,15.4917,15.5205,407000.0
2007-08-23 14:10:00,26.91,26.93,26.89,26.91,232200.0,15.5148,15.5263,15.5032,15.5148,232200.0
2007-08-23 14:20:00,26.91,26.93,26.91,26.92,325800.0,15.5148,15.5263,15.5148,15.5205,325800.0
2007-08-23 14:30:00,26.92,26.95,26.91,26.92,254800.0,15.5205,15.5378,15.5148,15.5205,254800.0
2007-08-23 14:40:00,26.93,26.93,26.86,26.89,494400.0,15.5263,15.5263,15.4859,15.5032,494400.0
2007-08-23 14:50:00,26.89,26.92,26.88,26.92,273800.0,15.5032,15.5205,15.4975,15.5205,273800.0
2007-08-23 15:00:00,26.92,26.93,26.9,26.92,293800.0,15.5205,15.5263,15.509,15.5205,293800.0
2007-08-23 15:10:00,26.91,26.94,26.89,26.93,395200.0,15.5148,15.5321,15.5032,15.5263,395200.0
2007-08-23 15:20:00,26.93,26.98,26.91,26.92,525400.0,15.5263,15.5551,15.5148,15.5205,525400.0
2007-08-23 15:30:00,26.92,26.94,26.91,26.92,481600.0,15.5205,15.5321,15.5148,15.5205,481600.0
2007-08-23 15:40:00,26.92,26.95,26.9,26.94,490400.0,15.5205,15.5378,15.509,15.5321,490400.0
2007-08-23 15:50:00,26.95,27.0,26.93,26.98,686200.0,15.5378,15.5667,15.5263,15.5551,686200.0
2007-08-24 09:30:00,26.83,27.36,26.83,26.92,291200.0,15.4686,15.7742,15.4686,15.5205,291200.0
2007-08-24 09:40:00,26.91,26.96,26.91,26.92,197400.0,15.5148,15.5436,15.5148,15.5205,197400.0
2007-08-24 09:50:00,26.93,26.95,26.88,26.88,240800.0,15.5263,15.5378,15.4975,15.4975,240800.0
2007-08-24 10:00:00,26.88,26.99,26.88,26.97,371200.0,15.4975,15.5609,15.4975,15.5494,371200.0
2007-08-24 10:10:00,26.97,26.99,26.93,26.96,231800.0,15.5494,15.5609,15.5263,15.5436,231800.0
2007-08-24 10:20:00,26.96,27.0,26.96,26.99,184400.0,15.5436,15.5667,15.5436,15.5609,184400.0
2007-08-24 10:30:00,27.0,27.0,26.98,27.0,251400.0,15.5667,15.5667,15.5551,15.5667,251400.0
2007-08-24 10:40:00,27.0,27.03,26.98,26.99,403800.0,15.5667,15.584,15.5551,15.5609,403800.0
2007-08-24 10:50:00,26.99,27.0,26.99,27.0,188200.0,15.5609,15.5667,15.5609,15.5667,188200.0
2007-08-24 11:00:00,27.0,27.02,26.99,27.01,223600.0,15.5667,15.5782,15.5609,15.5724,223600.0
2007-08-24 11:10:00,27.02,27.04,27.0,27.02,118000.0,15.5782,15.5897,15.5667,15.5782,118000.0
2007-08-24 11:20:00,27.02,27.03,26.99,27.0,138000.0,15.5782,15.584,15.5609,15.5667,138000.0
2007-08-24 11:30:00,27.0,27.0,26.99,26.99,171200.0,15.5667,15.5667,15.5609,15.5609,171200.0
2007-08-24 11:40:00,26.99,27.0,26.98,27.0,159400.0,15.5609,15.5667,15.5551,15.5667,159400.0
2007-08-24 11:50:00,27.0,27.0,26.99,27.0,183600.0,15.5667,15.5667,15.5609,15.5667,183600.0
2007-08-24 12:00:00,27.0,27.0,26.95,26.97,254600.0,15.5667,15.5667,15.5378,15.5494,254600.0
2007-08-24 12:10:00,26.98,27.0,26.95,27.0,252200.0,15.5551,15.5667,15.5378,15.5667,252200.0
2007-08-24 12:20:00,27.0,27.04,27.0,27.01,476800.0,15.5667,15.5897,15.5667,15.5724,476800.0
2007-08-24 12:30:00,27.0,27.01,27.0,27.0,166600.0,15.5667,15.5724,15.5667,15.5667,166600.0
2007-08-24 12:40:00,27.0,27.02,27.0,27.0,318600.0,15.5667,15.5782,15.5667,15.5667,318600.0
2007-08-24 12:50:00,27.0,27.0,26.97,26.98,251200.0,15.5667,15.5667,15.5494,15.5551,251200.0
2007-08-24 13:00:00,26.98,27.02,26.97,27.01,302000.0,15.5551,15.5782,15.5494,15.5724,302000.0
2007-08-24 13:10:00,27.01,27.02,27.0,27.01,507400.0,15.5724,15.5782,15.5667,15.5724,507400.0
2007-08-24 13:20:00,27.0,27.04,27.0,27.02,242600.0,15.5667,15.5897,15.5667,15.5782,242600.0
2007-08-24 13:30:00,27.03,27.03,26.99,27.01,146400.0,15.584,15.584,15.5609,15.5724,146400.0
2007-08-24 13:40:00,27.01,27.04,27.01,27.03,168600.0,15.5724,15.5897,15.5724,15.584,168600.0
2007-08-24 13:50:00,27.03,27.04,27.02,27.02,143200.0,15.584,15.5897,15.5782,15.5782,143200.0
2007-08-24 14:00:00,27.02,27.03,27.0,27.0,296200.0,15.5782,15.584,15.5667,15.5667,296200.0
2007-08-24 14:10:00,27.0,27.03,27.0,27.0,120800.0,15.5667,15.584,15.5667,15.5667,120800.0
2007-08-24 14:20:00,27.01,27.03,27.0,27.02,171600.0,15.5724,15.584,15.5667,15.5782,171600.0
2007-08-24 14:30:00,27.02,27.03,27.0,27.0,178000.0,15.5782,15.584,15.5667,15.5667,178000.0
2007-08-24 14:40:00,27.0,27.01,27.0,27.0,254800.0,15.5667,15.5724,15.5667,15.5667,254800.0
2007-08-24 14:50:00,27.0,27.03,27.0,27.02,494200.0,15.5667,15.584,15.5667,15.5782,494200.0
2007-08-24 15:00:00,27.02,27.02,27.0,27.0,279800.0,15.5782,15.5782,15.5667,15.5667,279800.0
2007-08-24 15:10:00,27.0,27.0,26.98,27.0,275800.0,15.5667,15.5667,15.5551,15.5667,275800.0
2007-08-24 15:20:00,26.99,27.0,26.97,27.0,281000.0,15.5609,15.5667,15.5494,15.5667,281000.0
2007-08-24 15:30:00,27.0,27.01,27.0,27.01,571400.0,15.5667,15.5724,15.5667,15.5724,571400.0
2007-08-24 15:40:00,27.0,27.02,26.99,26.99,931000.0,15.5667,15.5782,15.5609,15.5609,931000.0
2007-08-24 15:50:00,26.99,27.02,26.99,27.0,901000.0,15.5609,15.5782,15.5609,15.5667,901000.0
2007-08-27 09:30:00,26.99,27.0,26.92,26.99,332800.0,15.5609,15.5667,15.5205,15.5609,332800.0
2007-08-27 09:40:00,26.99,27.0,26.94,26.97,226000.0,15.5609,15.5667,15.5321,15.5494,226000.0
2007-08-27 09:50:00,26.97,26.97,26.89,26.93,256400.0,15.5494,15.5494,15.5032,15.5263,256400.0
2007-08-27 10:00:00,26.93,26.97,26.87,26.88,244000.0,15.5263,15.5494,15.4917,15.4975,244000.0
2007-08-27 10:10:00,26.89,26.91,26.86,26.89,138400.0,15.5032,15.5148,15.4859,15.5032,138400.0
2007-08-27 10:20:00,26.89,26.91,26.86,26.89,218800.0,15.5032,15.5148,15.4859,15.5032,218800.0
2007-08-27 10:30:00,26.89,26.89,26.85,26.88,150200.0,15.5032,15.5032,15.4802,15.4975,150200.0
2007-08-27 10:40:00,26.89,26.93,26.88,26.92,132800.0,15.5032,15.5263,15.4975,15.5205,132800.0
2007-08-27 10:50:00,26.92,26.93,26.91,26.93,97200.0,15.5205,15.5263,15.5148,15.5263,97200.0
2007-08-27 11:00:00,26.93,26.95,26.91,26.95,154200.0,15.5263,15.5378,15.5148,15.5378,154200.0
2007-08-27 11:10:00,26.95,26.96,26.94,26.95,136800.0,15.5378,15.5436,15.5321,15.5378,136800.0
2007-08-27 11:20:00,26.95,26.97,26.93,26.94,143000.0,15.5378,15.5494,15.5263,15.5321,143000.0
2007-08-27 11:30:00,26.94,26.95,26.91,26.95,116600.0,15.5321,15.5378,15.5148,15.5378,116600.0
2007-08-27 11:40:00,26.95,26.97,26.94,26.95,108600.0,15.5378,15.5494,15.5321,15.5378,108600.0
2007-08-27 11:50:00,26.95,26.97,26.94,26.96,92600.0,15.5378,15.5494,15.5321,15.5436,92600.0
2007-08-27 12:00:00,26.96,26.97,26.93,26.96,117000.0,15.5436,15.5494,15.5263,15.5436,117000.0
2007-08-27 12:10:00,26.96,27.0,26.95,26.99,237000.0,15.5436,15.5667,15.5378,15.5609,237000.0
2007-08-27 12:20:00,27.0,27.01,26.97,26.99,192000.0,15.5667,15.5724,15.5494,15.5609,192000.0
2007-08-27 12:30:00,26.99,27.0,26.99,26.99,101400.0,15.5609,15.5667,15.5609,15.5609,101400.0
2007-08-27 12:40:00,26.99,27.0,26.97,26.98,120000.0,15.5609,15.5667,15.5494,15.5551,120000.0
2007-08-27 12:50:00,26.98,26.99,26.97,26.98,89600.0,15.5551,15.5609,15.5494,15.5551,89600.0
2007-08-27 13:00:00,26.97,26.99,26.97,26.99,155000.0,15.5494,15.5609,15.5494,15.5609,155000.0
2007-08-27 13:10:00,26.99,26.99,26.96,26.96,95600.0,15.5609,15.5609,15.5436,15.5436,95600.0
2007-08-27 13:20:00,26.97,26.98,26.96,26.98,93000.0,15.5494,15.5551,15.5436,15.5551,93000.0
2007-08-27 13:30:00,26.97,26.98,26.92,26.93,232000.0,15.5494,15.5551,15.5205,15.5263,232000.0
2007-08-27 13:40:00,26.93,26.97,26.93,26.96,420200.0,15.5263,15.5494,15.5263,15.5436,420200.0
2007-08-27 13:50:00,26.97,26.98,26.94,26.96,244600.0,15.5494,15.5551,15.5321,15.5436,244600.0
2007-08-27 14:00:00,26.96,27.0,26.95,26.99,206400.0,15.5436,15.5667,15.5378,15.5609,206400.0
2007-08-27 14:10:00,26.99,27.0,26.98,27.0,196800.0,15.5609,15.5667,15.5551,15.5667,196800.0
2007-08-27 14:20:00,27.0,27.01,26.99,27.01,154400.0,15.5667,15.5724,15.5609,15.5724,154400.0
2007-08-27 14:30:00,27.01,27.02,27.0,27.0,245200.0,15.5724,15.5782,15.5667,15.5667,245200.0
2007-08-27 14:40:00,27.0,27.02,27.0,27.0,152800.0,15.5667,15.5782,15.5667,15.5667,152800.0
2007-08-27 14:50:00,27.01,27.03,27.0,27.02,347200.0,15.5724,15.584,15.5667,15.5782,347200.0
2007-08-27 15:00:00,27.02,27.03,27.0,27.01,298600.0,15.5782,15.584,15.5667,15.5724,298600.0
2007-08-27 15:10:00,27.01,27.06,27.0,27.04,484400.0,15.5724,15.6012,15.5667,15.5897,484400.0
2007-08-27 15:20:00,27.04,27.07,27.03,27.06,362200.0,15.5897,15.607,15.584,15.6012,362200.0
2007-08-27 15:30:00,27.06,27.08,27.02,27.04,349600.0,15.6012,15.6128,15.5782,15.5897,349600.0
2007-08-27 15:40:00,27.04,27.07,27.03,27.06,506200.0,15.5897,15.607,15.584,15.6012,506200.0
2007-08-27 15:50:00,27.05,27.06,26.96,26.98,880400.0,15.5955,15.6012,15.5436,15.5551,880400.0
2007-08-28 09:30:00,27.0,27.0,26.85,26.86,332200.0,15.5667,15.5667,15.4802,15.4859,332200.0
2007-08-28 09:40:00,26.86,26.92,26.83,26.9,298200.0,15.4859,15.5205,15.4686,15.509,298200.0
2007-08-28 09:50:00,26.9,26.93,26.86,26.92,249000.0,15.509,15.5263,15.4859,15.5205,249000.0
2007-08-28 10:00:00,26.92,26.95,26.88,26.9,306200.0,15.5205,15.5378,15.4975,15.509,306200.0
2007-08-28 10:10:00,26.9,26.93,26.88,26.88,259800.0,15.509,15.5263,15.4975,15.4975,259800.0
2007-08-28 10:20:00,26.88,26.92,26.84,26.86,297600.0,15.4975,15.5205,15.4744,15.4859,297600.0
2007-08-28 10:30:00,26.86,26.89,26.86,26.88,295400.0,15.4859,15.5032,15.4859,15.4975,295400.0
2007-08-28 10:40:00,26.88,26.89,26.8,26.83,457200.0,15.4975,15.5032,15.4513,15.4686,457200.0
2007-08-28 10:50:00,26.83,26.85,26.81,26.83,356200.0,15.4686,15.4802,15.4571,15.4686,356200.0
2007-08-28 11:00:00,26.83,26.89,26.82,26.88,225400.0,15.4686,15.5032,15.4629,15.4975,225400.0
2007-08-28 11:10:00,26.87,26.88,26.83,26.86,212000.0,15.4917,15.4975,15.4686,15.4859,212000.0
2007-08-28 11:20:00,26.86,26.88,26.83,26.88,288600.0,15.4859,15.4975,15.4686,15.4975,288600.0
2007-08-28 11:30:00,26.88,26.88,26.84,26.85,270600.0,15.4975,15.4975,15.4744,15.4802,270600.0
2007-08-28 11:40:00,26.85,26.86,26.81,26.83,203000.0,15.4802,15.4859,15.4571,15.4686,203000.0
2007-08-28 11:50:00,26.83,26.85,26.81,26.84,142600.0,15.4686,15.4802,15.4571,15.4744,142600.0
2007-08-28 12:00:00,26.84,26.86,26.82,26.83,206000.0,15.4744,15.4859,15.4629,15.4686,206000.0
2007-08-28 12:10:00,26.83,26.87,26.81,26.86,142000.0,15.4686,15.4917,15.4571,15.4859,142000.0
2007-08-28 12:20:00,26.86,26.87,26.85,26.86,111200.0,15.4859,15.4917,15.4802,15.4859,111200.0
2007-08-28 12:30:00,26.86,26.88,26.85,26.86,167800.0,15.4859,15.4975,15.4802,15.4859,167800.0
2007-08-28 12:40:00,26.86,26.88,26.85,26.86,165800.0,15.4859,15.4975,15.4802,15.4859,165800.0
2007-08-28 12:50:00,26.86,26.86,26.83,26.84,205600.0,15.4859,15.4859,15.4686,15.4744,205600.0
2007-08-28 13:00:00,26.84,26.85,26.83,26.83,157400.0,15.4744,15.4802,15.4686,15.4686,157400.0
2007-08-28 13:10:00,26.84,26.85,26.82,26.84,205400.0,15.4744,15.4802,15.4629,15.4744,205400.0
2007-08-28 13:20:00,26.84,26.85,26.83,26.83,190600.0,15.4744,15.4802,15.4686,15.4686,190600.0
2007-08-28 13:30:00,26.83,26.85,26.82,26.83,224000.0,15.4686,15.4802,15.4629,15.4686,224000.0
2007-08-28 13:40:00,26.83,26.84,26.83,26.84,134000.0,15.4686,15.4744,15.4686,15.4744,134000.0
2007-08-28 13:50:00,26.84,26.86,26.84,26.86,87600.0,15.4744,15.4859,15.4744,15.4859,87600.0
2007-08-28 14:00:00,26.86,26.86,26.82,26.83,291400.0,15.4859,15.4859,15.4629,15.4686,291400.0
2007-08-28 14:10:00,26.84,26.86,26.83,26.84,267600.0,15.4744,15.4859,15.4686,15.4744,267600.0
2007-08-28 14:20:00,26.84,26.88,26.83,26.85,208600.0,15.4744,15.4975,15.4686,15.4802,208600.0
2007-08-28 14:30:00,26.85,26.87,26.81,26.83,333200.0,15.4802,15.4917,15.4571,15.4686,333200.0
2007-08-28 14:40:00,26.83,26.84,26.79,26.82,565600.0,15.4686,15.4744,15.4456,15.4629,565600.0
2007-08-28 14:50:00,26.82,26.83,26.79,26.81,517200.0,15.4629,15.4686,15.4456,15.4571,517200.0
2007-08-28 15:00:00,26.81,26.84,26.8,26.82,306400.0,15.4571,15.4744,15.4513,15.4629,306400.0
2007-08-28 15:10:00,26.82,26.86,26.73,26.86,267000.0,15.4629,15.4859,15.411,15.4859,267000.0
2007-08-28 15:20:00,26.86,26.86,26.75,26.83,435200.0,15.4859,15.4859,15.4225,15.4686,435200.0
2007-08-28 15:30:00,26.84,26.85,26.75,26.76,677200.0,15.4744,15.4802,15.4225,15.4283,677200.0
2007-08-28 15:40:00,26.76,26.77,26.66,26.68,1056200.0,15.4283,15.434,15.3706,15.3822,1056200.0
2007-08-28 15:50:00,26.67,26.68,26.59,26.66,1305000.0,15.3764,15.3822,15.3303,15.3706,1305000.0
2007-08-29 09:30:00,26.74,26.75,26.63,26.68,605200.0,15.4168,15.4225,15.3533,15.3822,605200.0
2007-08-29 09:40:00,26.68,26.72,26.65,26.71,298000.0,15.3822,15.4052,15.3649,15.3995,298000.0
2007-08-29 09:50:00,26.72,26.75,26.7,26.73,403600.0,15.4052,15.4225,15.3937,15.411,403600.0
2007-08-29 10:00:00,26.73,26.73,26.61,26.63,285400.0,15.411,15.411,15.3418,15.3533,285400.0
2007-08-29 10:10:00,26.62,26.67,26.61,26.66,163200.0,15.3476,15.3764,15.3418,15.3706,163200.0
2007-08-29 10:20:00,26.66,26.69,26.64,26.66,215400.0,15.3706,15.3879,15.3591,15.3706,215400.0
2007-08-29 10:30:00,26.66,26.68,26.61,26.65,140800.0,15.3706,15.3822,15.3418,15.3649,140800.0
2007-08-29 10:40:00,26.64,26.73,26.64,26.66,286800.0,15.3591,15.411,15.3591,15.3706,286800.0
2007-08-29 10:50:00,26.65,26.7,26.64,26.7,236000.0,15.3649,15.3937,15.3591,15.3937,236000.0
2007-08-29 11:00:00,26.7,26.73,26.67,26.72,265400.0,15.3937,15.411,15.3764,15.4052,265400.0
2007-08-29 11:10:00,26.71,26.75,26.68,26.73,547200.0,15.3995,15.4225,15.3822,15.411,547200.0
2007-08-29 11:20:00,26.74,26.74,26.71,26.72,139000.0,15.4168,15.4168,15.3995,15.4052,139000.0
2007-08-29 11:30:00,26.72,26.75,26.64,26.64,448200.0,15.4052,15.4225,15.3591,15.3591,448200.0
2007-08-29 11:40:00,26.64,26.73,26.6,26.72,400400.0,15.3591,15.411,15.336,15.4052,400400.0
2007-08-29 11:50:00,26.72,26.73,26.69,26.71,235000.0,15.4052,15.411,15.3879,15.3995,235000.0
2007-08-29 12:00:00,26.71,26.72,26.68,26.68,155400.0,15.3995,15.4052,15.3822,15.3822,155400.0
2007-08-29 12:10:00,26.69,26.73,26.68,26.73,134800.0,15.3879,15.411,15.3822,15.411,134800.0
2007-08-29 12:20:00,26.72,26.73,26.66,26.68,163600.0,15.4052,15.411,15.3706,15.3822,163600.0
2007-08-29 12:30:00,26.69,26.72,26.67,26.68,104600.0,15.3879,15.4052,15.3764,15.3822,104600.0
2007-08-29 12:40:00,26.68,26.71,26.67,26.71,75800.0,15.3822,15.3995,15.3764,15.3995,75800.0
2007-08-29 12:50:00,26.7,26.7,26.66,26.68,132600.0,15.3937,15.3937,15.3706,15.3822,132600.0
2007-08-29 13:00:00,26.68,26.7,26.67,26.67,107600.0,15.3822,15.3937,15.3764,15.3764,107600.0
2007-08-29 13:10:00,26.67,26.67,26.6,26.6,262000.0,15.3764,15.3764,15.336,15.336,262000.0
2007-08-29 13:20:00,26.61,26.61,26.55,26.55,222000.0,15.3418,15.3418,15.3072,15.3072,222000.0
2007-08-29 13:30:00,26.55,26.58,26.54,26.57,319400.0,15.3072,15.3245,15.3014,15.3187,319400.0
2007-08-29 13:40:00,26.57,26.61,26.56,26.61,302400.0,15.3187,15.3418,15.313,15.3418,302400.0
2007-08-29 13:50:00,26.61,26.73,26.56,26.58,424000.0,15.3418,15.411,15.313,15.3245,424000.0
2007-08-29 14:00:00,26.58,26.68,26.58,26.68,238800.0,15.3245,15.3822,15.3245,15.3822,238800.0
2007-08-29 14:10:00,26.67,26.85,26.67,26.68,961400.0,15.3764,15.4802,15.3764,15.3822,961400.0
2007-08-29 14:20:00,26.68,26.7,26.6,26.61,503200.0,15.3822,15.3937,15.336,15.3418,503200.0
2007-08-29 14:30:00,26.61,26.7,26.57,26.69,519400.0,15.3418,15.3937,15.3187,15.3879,519400.0
2007-08-29 14:40:00,26.69,26.7,26.66,26.68,163200.0,15.3879,15.3937,15.3706,15.3822,163200.0
2007-08-29 14:50:00,26.67,26.68,26.63,26.63,203200.0,15.3764,15.3822,15.3533,15.3533,203200.0
2007-08-29 15:00:00,26.63,26.68,26.63,26.68,191600.0,15.3533,15.3822,15.3533,15.3822,191600.0
2007-08-29 15:10:00,26.67,26.7,26.66,26.69,353600.0,15.3764,15.3937,15.3706,15.3879,353600.0
2007-08-29 15:20:00,26.69,26.7,26.67,26.7,309200.0,15.3879,15.3937,15.3764,15.3937,309200.0
2007-08-29 15:30:00,26.7,26.72,26.67,26.71,443400.0,15.3937,15.4052,15.3764,15.3995,443400.0
2007-08-29 15:40:00,26.71,26.73,26.7,26.72,748400.0,15.3995,15.411,15.3937,15.4052,748400.0
2007-08-29 15:50:00,26.72,26.78,26.71,26.78,908800.0,15.4052,15.4398,15.3995,15.4398,908800.0
2007-08-30 09:30:00,26.61,26.75,26.61,26.7,475000.0,15.3418,15.4225,15.3418,15.3937,475000.0
2007-08-30 09:40:00,26.7,26.7,26.57,26.57,375000.0,15.3937,15.3937,15.3187,15.3187,375000.0
2007-08-30 09:50:00,26.58,26.68,26.57,26.6,532000.0,15.3245,15.3822,15.3187,15.336,532000.0
2007-08-30 10:00:00,26.61,26.67,26.59,26.66,410400.0,15.3418,15.3764,15.3303,15.3706,410400.0
2007-08-30 10:10:00,26.65,26.68,26.64,26.66,255800.0,15.3649,15.3822,15.3591,15.3706,255800.0
2007-08-30 10:20:00,26.66,26.71,26.65,26.66,281200.0,15.3706,15.3995,15.3649,15.3706,281200.0
2007-08-30 10:30:00,26.66,26.68,26.63,26.63,222800.0,15.3706,15.3822,15.3533,15.3533,222800.0
2007-08-30 10:40:00,26.64,26.66,26.63,26.65,190200.0,15.3591,15.3706,15.3533,15.3649,190200.0
2007-08-30 10:50:00,26.65,26.68,26.64,26.65,201600.0,15.3649,15.3822,15.3591,15.3649,201600.0
2007-08-30 11:00:00,26.65,26.7,26.64,26.7,282200.0,15.3649,15.3937,15.3591,15.3937,282200.0
2007-08-30 11:10:00,26.7,26.75,26.69,26.75,316800.0,15.3937,15.4225,15.3879,15.4225,316800.0
2007-08-30 11:20:00,26.75,26.8,26.74,26.8,240400.0,15.4225,15.4513,15.4168,15.4513,240400.0
2007-08-30 11:30:00,26.8,26.8,26.78,26.79,369200.0,15.4513,15.4513,15.4398,15.4456,369200.0
2007-08-30 11:40:00,26.8,26.82,26.77,26.78,212800.0,15.4513,15.4629,15.434,15.4398,212800.0
2007-08-30 11:50:00,26.77,26.79,26.73,26.75,174000.0,15.434,15.4456,15.411,15.4225,174000.0
2007-08-30 12:00:00,26.75,26.75,26.71,26.75,227400.0,15.4225,15.4225,15.3995,15.4225,227400.0
2007-08-30 12:10:00,26.75,26.75,26.65,26.68,149400.0,15.4225,15.4225,15.3649,15.3822,149400.0
2007-08-30 12:20:00,26.68,26.7,26.61,26.68,395200.0,15.3822,15.3937,15.3418,15.3822,395200.0
2007-08-30 12:30:00,26.68,26.75,26.67,26.73,205400.0,15.3822,15.4225,15.3764,15.411,205400.0
2007-08-30 12:40:00,26.73,26.78,26.72,26.74,155000.0,15.411,15.4398,15.4052,15.4168,155000.0
2007-08-30 12:50:00,26.74,26.78,26.73,26.78,135000.0,15.4168,15.4398,15.411,15.4398,135000.0
2007-08-30 13:00:00,26.77,26.8,26.77,26.8,114200.0,15.434,15.4513,15.434,15.4513,114200.0
2007-08-30 13:10:00,26.8,26.8,26.77,26.78,103400.0,15.4513,15.4513,15.434,15.4398,103400.0
2007-08-30 13:20:00,26.79,26.79,26.78,26.79,106600.0,15.4456,15.4456,15.4398,15.4456,106600.0
2007-08-30 13:30:00,26.79,26.79,26.74,26.75,162200.0,15.4456,15.4456,15.4168,15.4225,162200.0
2007-08-30 13:40:00,26.75,26.78,26.75,26.75,248000.0,15.4225,15.4398,15.4225,15.4225,248000.0
2007-08-30 13:50:00,26.75,26.8,26.72,26.79,218000.0,15.4225,15.4513,15.4052,15.4456,218000.0
2007-08-30 14:00:00,26.79,26.8,26.75,26.75,321200.0,15.4456,15.4513,15.4225,15.4225,321200.0
2007-08-30 14:10:00,26.75,26.76,26.72,26.72,116800.0,15.4225,15.4283,15.4052,15.4052,116800.0
2007-08-30 14:20:00,26.72,26.73,26.68,26.69,182600.0,15.4052,15.411,15.3822,15.3879,182600.0
2007-08-30 14:30:00,26.69,26.7,26.64,26.65,312000.0,15.3879,15.3937,15.3591,15.3649,312000.0
2007-08-30 14:40:00,26.65,26.66,26.6,26.6,373600.0,15.3649,15.3706,15.336,15.336,373600.0
2007-08-30 14:50:00,26.6,26.65,26.59,26.6,252600.0,15.336,15.3649,15.3303,15.336,252600.0
2007-08-30 15:00:00,26.6,26.69,26.6,26.68,242000.0,15.336,15.3879,15.336,15.3822,242000.0
2007-08-30 15:10:00,26.68,26.7,26.65,26.68,225600.0,15.3822,15.3937,15.3649,15.3822,225600.0
2007-08-30 15:20:00,26.68,26.7,26.64,26.66,338400.0,15.3822,15.3937,15.3591,15.3706,338400.0
2007-08-30 15:30:00,26.66,26.68,26.63,26.65,321400.0,15.3706,15.3822,15.3533,15.3649,321400.0
2007-08-30 15:40:00,26.64,26.69,26.63,26.67,531200.0,15.3591,15.3879,15.3533,15.3764,531200.0
2007-08-30 15:50:00,26.66,26.74,26.64,26.71,1276000.0,15.3706,15.4168,15.3591,15.3995,1276000.0
2007-08-31 09:30:00,26.89,26.9,26.75,26.77,416400.0,15.5032,15.509,15.4225,15.434,416400.0
2007-08-31 09:40:00,26.77,26.81,26.75,26.78,252400.0,15.434,15.4571,15.4225,15.4398,252400.0
2007-08-31 09:50:00,26.78,26.87,26.78,26.86,292200.0,15.4398,15.4917,15.4398,15.4859,292200.0
2007-08-31 10:00:00,26.86,26.9,26.73,26.75,437800.0,15.4859,15.509,15.411,15.4225,437800.0
2007-08-31 10:10:00,26.76,26.77,26.7,26.76,209800.0,15.4283,15.434,15.3937,15.4283,209800.0
2007-08-31 10:20:00,26.77,26.78,26.73,26.76,155600.0,15.434,15.4398,15.411,15.4283,155600.0
2007-08-31 10:30:00,26.76,26.79,26.73,26.79,160200.0,15.4283,15.4456,15.411,15.4456,160200.0
2007-08-31 10:40:00,26.79,26.81,26.78,26.8,137600.0,15.4456,15.4571,15.4398,15.4513,137600.0
2007-08-31 10:50:00,26.8,26.81,26.78,26.79,91200.0,15.4513,15.4571,15.4398,15.4456,91200.0
2007-08-31 11:00:00,26.79,26.81,26.73,26.75,232800.0,15.4456,15.4571,15.411,15.4225,232800.0
2007-08-31 11:10:00,26.74,26.8,26.73,26.76,190800.0,15.4168,15.4513,15.411,15.4283,190800.0
2007-08-31 11:20:00,26.75,26.83,26.75,26.83,138600.0,15.4225,15.4686,15.4225,15.4686,138600.0
2007-08-31 11:30:00,26.83,26.83,26.78,26.82,204000.0,15.4686,15.4686,15.4398,15.4629,204000.0
2007-08-31 11:40:00,26.82,26.83,26.77,26.8,262200.0,15.4629,15.4686,15.434,15.4513,262200.0
2007-08-31 11:50:00,26.8,26.86,26.78,26.83,200600.0,15.4513,15.4859,15.4398,15.4686,200600.0
2007-08-31 12:00:00,26.83,26.85,26.79,26.84,149800.0,15.4686,15.4802,15.4456,15.4744,149800.0
2007-08-31 12:10:00,26.84,26.85,26.81,26.85,84800.0,15.4744,15.4802,15.4571,15.4802,84800.0
2007-08-31 12:20:00,26.85,26.86,26.84,26.86,130600.0,15.4802,15.4859,15.4744,15.4859,130600.0
2007-08-31 12:30:00,26.86,26.95,26.86,26.95,249800.0,15.4859,15.5378,15.4859,15.5378,249800.0
2007-08-31 12:40:00,26.95,26.97,26.93,26.95,165000.0,15.5378,15.5494,15.5263,15.5378,165000.0
2007-08-31 12:50:00,26.94,26.96,26.91,26.92,155600.0,15.5321,15.5436,15.5148,15.5205,155600.0
2007-08-31 13:00:00,26.91,26.92,26.83,26.86,285400.0,15.5148,15.5205,15.4686,15.4859,285400.0
2007-08-31 13:10:00,26.87,26.89,26.86,26.88,117400.0,15.4917,15.5032,15.4859,15.4975,117400.0
2007-08-31 13:20:00,26.88,26.93,26.87,26.93,165200.0,15.4975,15.5263,15.4917,15.5263,165200.0
2007-08-31 13:30:00,26.92,26.94,26.91,26.93,286600.0,15.5205,15.5321,15.5148,15.5263,286600.0
2007-08-31 13:40:00,26.93,26.94,26.88,26.88,220600.0,15.5263,15.5321,15.4975,15.4975,220600.0
2007-08-31 13:50:00,26.88,26.94,26.86,26.93,179200.0,15.4975,15.5321,15.4859,15.5263,179200.0
2007-08-31 14:00:00,26.93,26.97,26.93,26.95,105400.0,15.5263,15.5494,15.5263,15.5378,105400.0
2007-08-31 14:10:00,26.95,26.98,26.95,26.97,163400.0,15.5378,15.5551,15.5378,15.5494,163400.0
2007-08-31 14:20:00,26.97,26.97,26.93,26.94,143600.0,15.5494,15.5494,15.5263,15.5321,143600.0
2007-08-31 14:30:00,26.94,26.97,26.93,26.95,144800.0,15.5321,15.5494,15.5263,15.5378,144800.0
2007-08-31 14:40:00,26.96,26.99,26.95,26.96,200400.0,15.5436,15.5609,15.5378,15.5436,200400.0
2007-08-31 14:50:00,26.97,26.98,26.91,26.91,161400.0,15.5494,15.5551,15.5148,15.5148,161400.0
2007-08-31 15:00:00,26.91,26.92,26.91,26.92,174800.0,15.5148,15.5205,15.5148,15.5205,174800.0
2007-08-31 15:10:00,26.92,26.96,26.92,26.93,210800.0,15.5205,15.5436,15.5205,15.5263,210800.0
2007-08-31 15:20:00,26.93,26.93,26.9,26.91,294400.0,15.5263,15.5263,15.509,15.5148,294400.0
2007-08-31 15:30:00,26.91,26.96,26.91,26.95,441400.0,15.5148,15.5436,15.5148,15.5378,441400.0
2007-08-31 15:40:00,26.96,26.99,26.95,26.95,601200.0,15.5436,15.5609,15.5378,15.5378,601200.0
2007-08-31 15:50:00,26.95,26.96,26.86,26.87,1238800.0,15.5378,15.5436,15.4859,15.4917,1238800.0
2007-09-04 09:30:00,26.84,26.96,26.84,26.96,348600.0,15.4744,15.5436,15.4744,15.5436,348600.0
2007-09-04 09:40:00,26.96,26.97,26.89,26.89,193600.0,15.5436,15.5494,15.5032,15.5032,193600.0
2007-09-04 09:50:00,26.89,26.9,26.85,26.88,269800.0,15.5032,15.509,15.4802,15.4975,269800.0
2007-09-04 10:00:00,26.88,26.93,26.86,26.86,311600.0,15.4975,15.5263,15.4859,15.4859,311600.0
2007-09-04 10:10:00,26.86,26.9,26.85,26.88,177000.0,15.4859,15.509,15.4802,15.4975,177000.0
2007-09-04 10:20:00,26.88,26.97,26.85,26.96,304200.0,15.4975,15.5494,15.4802,15.5436,304200.0
2007-09-04 10:30:00,26.96,27.0,26.96,27.0,253400.0,15.5436,15.5667,15.5436,15.5667,253400.0
2007-09-04 10:40:00,27.0,27.06,26.99,27.04,207200.0,15.5667,15.6012,15.5609,15.5897,207200.0
2007-09-04 10:50:00,27.04,27.07,27.03,27.06,123400.0,15.5897,15.607,15.584,15.6012,123400.0
2007-09-04 11:00:00,27.06,27.12,27.05,27.11,237000.0,15.6012,15.6358,15.5955,15.6301,237000.0
2007-09-04 11:10:00,27.11,27.16,27.11,27.15,232600.0,15.6301,15.6589,15.6301,15.6531,232600.0
2007-09-04 11:20:00,27.15,27.17,27.13,27.15,221200.0,15.6531,15.6647,15.6416,15.6531,221200.0
2007-09-04 11:30:00,27.15,27.15,27.12,27.13,149400.0,15.6531,15.6531,15.6358,15.6416,149400.0
2007-09-04 11:40:00,27.13,27.16,27.11,27.15,152800.0,15.6416,15.6589,15.6301,15.6531,152800.0
2007-09-04 11:50:00,27.15,27.17,27.13,27.14,100000.0,15.6531,15.6647,15.6416,15.6474,100000.0
2007-09-04 12:00:00,27.15,27.17,27.13,27.17,113400.0,15.6531,15.6647,15.6416,15.6647,113400.0
2007-09-04 12:10:00,27.17,27.17,27.15,27.15,147200.0,15.6647,15.6647,15.6531,15.6531,147200.0
2007-09-04 12:20:00,27.15,27.17,27.13,27.16,144600.0,15.6531,15.6647,15.6416,15.6589,144600.0
2007-09-04 12:30:00,27.17,27.18,27.17,27.18,132000.0,15.6647,15.6704,15.6647,15.6704,132000.0
2007-09-04 12:40:00,27.18,27.19,27.17,27.18,114800.0,15.6704,15.6762,15.6647,15.6704,114800.0
2007-09-04 12:50:00,27.18,27.18,27.16,27.16,86200.0,15.6704,15.6704,15.6589,15.6589,86200.0
2007-09-04 13:00:00,27.16,27.17,27.13,27.13,115000.0,15.6589,15.6647,15.6416,15.6416,115000.0
2007-09-04 13:10:00,27.14,27.19,27.13,27.15,268600.0,15.6474,15.6762,15.6416,15.6531,268600.0
2007-09-04 13:20:00,27.15,27.2,27.15,27.18,143400.0,15.6531,15.682,15.6531,15.6704,143400.0
2007-09-04 13:30:00,27.19,27.19,27.17,27.18,136200.0,15.6762,15.6762,15.6647,15.6704,136200.0
2007-09-04 13:40:00,27.18,27.21,27.18,27.2,192400.0,15.6704,15.6877,15.6704,15.682,192400.0
2007-09-04 13:50:00,27.2,27.21,27.18,27.18,129200.0,15.682,15.6877,15.6704,15.6704,129200.0
2007-09-04 14:00:00,27.19,27.19,27.15,27.18,274200.0,15.6762,15.6762,15.6531,15.6704,274200.0
2007-09-04 14:10:00,27.18,27.2,27.18,27.2,237200.0,15.6704,15.682,15.6704,15.682,237200.0
2007-09-04 14:20:00,27.21,27.21,27.18,27.2,252000.0,15.6877,15.6877,15.6704,15.682,252000.0
2007-09-04 14:30:00,27.2,27.22,27.19,27.2,167800.0,15.682,15.6935,15.6762,15.682,167800.0
2007-09-04 14:40:00,27.2,27.2,27.18,27.19,183800.0,15.682,15.682,15.6704,15.6762,183800.0
2007-09-04 14:50:00,27.19,27.2,27.18,27.2,155000.0,15.6762,15.682,15.6704,15.682,155000.0
2007-09-04 15:00:00,27.2,27.21,27.18,27.19,313200.0,15.682,15.6877,15.6704,15.6762,313200.0
2007-09-04 15:10:00,27.2,27.21,27.18,27.2,217400.0,15.682,15.6877,15.6704,15.682,217400.0
2007-09-04 15:20:00,27.2,27.21,27.18,27.21,235200.0,15.682,15.6877,15.6704,15.6877,235200.0
2007-09-04 15:30:00,27.21,27.21,27.17,27.21,602600.0,15.6877,15.6877,15.6647,15.6877,602600.0
2007-09-04 15:40:00,27.21,27.22,27.16,27.2,814600.0,15.6877,15.6935,15.6589,15.682,814600.0
2007-09-04 15:50:00,27.2,27.21,27.18,27.19,897400.0,15.682,15.6877,15.6704,15.6762,897400.0
2007-09-05 09:30:00,27.07,27.15,27.07,27.12,406400.0,15.607,15.6531,15.607,15.6358,406400.0
2007-09-05 09:40:00,27.11,27.14,27.01,27.06,422200.0,15.6301,15.6474,15.5724,15.6012,422200.0
2007-09-05 09:50:00,27.06,27.08,27.0,27.0,364000.0,15.6012,15.6128,15.5667,15.5667,364000.0
2007-09-05 10:00:00,27.0,27.03,26.96,26.99,453200.0,15.5667,15.584,15.5436,15.5609,453200.0
2007-09-05 10:10:00,26.99,27.05,26.96,27.04,340400.0,15.5609,15.5955,15.5436,15.5897,340400.0
2007-09-05 10:20:00,27.04,27.06,27.02,27.04,255800.0,15.5897,15.6012,15.5782,15.5897,255800.0
2007-09-05 10:30:00,27.04,27.1,27.0,27.08,281200.0,15.5897,15.6243,15.5667,15.6128,281200.0
2007-09-05 10:40:00,27.07,27.13,27.03,27.11,460600.0,15.607,15.6416,15.584,15.6301,460600.0
2007-09-05 10:50:00,27.11,27.14,27.1,27.13,286000.0,15.6301,15.6474,15.6243,15.6416,286000.0
2007-09-05 11:00:00,27.12,27.13,27.0,27.03,210200.0,15.6358,15.6416,15.5667,15.584,210200.0
2007-09-05 11:10:00,27.03,27.05,27.01,27.04,121600.0,15.584,15.5955,15.5724,15.5897,121600.0
2007-09-05 11:20:00,27.04,27.05,26.98,26.99,203400.0,15.5897,15.5955,15.5551,15.5609,203400.0
2007-09-05 11:30:00,27.0,27.0,26.95,26.95,151800.0,15.5667,15.5667,15.5378,15.5378,151800.0
2007-09-05 11:40:00,26.95,26.96,26.93,26.95,158800.0,15.5378,15.5436,15.5263,15.5378,158800.0
2007-09-05 11:50:00,26.95,26.96,26.93,26.94,139800.0,15.5378,15.5436,15.5263,15.5321,139800.0
2007-09-05 12:00:00,26.94,26.94,26.92,26.93,147200.0,15.5321,15.5321,15.5205,15.5263,147200.0
2007-09-05 12:10:00,26.93,26.96,26.93,26.93,173000.0,15.5263,15.5436,15.5263,15.5263,173000.0
2007-09-05 12:20:00,26.93,26.96,26.92,26.92,181200.0,15.5263,15.5436,15.5205,15.5205,181200.0
2007-09-05 12:30:00,26.92,26.95,26.86,26.93,655200.0,15.5205,15.5378,15.4859,15.5263,655200.0
2007-09-05 12:40:00,26.94,26.95,26.92,26.94,229400.0,15.5321,15.5378,15.5205,15.5321,229400.0
2007-09-05 12:50:00,26.94,26.97,26.92,26.96,281400.0,15.5321,15.5494,15.5205,15.5436,281400.0
2007-09-05 13:00:00,26.96,27.02,26.94,27.0,193800.0,15.5436,15.5782,15.5321,15.5667,193800.0
2007-09-05 13:10:00,27.0,27.18,27.0,27.04,943600.0,15.5667,15.6704,15.5667,15.5897,943600.0
2007-09-05 13:20:00,27.04,27.04,26.91,27.0,594000.0,15.5897,15.5897,15.5148,15.5667,594000.0
2007-09-05 13:30:00,27.0,27.03,26.96,27.02,291600.0,15.5667,15.584,15.5436,15.5782,291600.0
2007-09-05 13:40:00,27.02,27.02,26.92,26.93,482800.0,15.5782,15.5782,15.5205,15.5263,482800.0
2007-09-05 13:50:00,26.93,26.93,26.88,26.88,201800.0,15.5263,15.5263,15.4975,15.4975,201800.0
2007-09-05 14:00:00,26.88,26.9,26.83,26.85,448400.0,15.4975,15.509,15.4686,15.4802,448400.0
2007-09-05 14:10:00,26.85,26.86,26.79,26.8,356000.0,15.4802,15.4859,15.4456,15.4513,356000.0
2007-09-05 14:20:00,26.81,26.81,26.75,26.75,693600.0,15.4571,15.4571,15.4225,15.4225,693600.0
2007-09-05 14:30:00,26.75,26.78,26.74,26.75,517200.0,15.4225,15.4398,15.4168,15.4225,517200.0
2007-09-05 14:40:00,26.75,26.75,26.7,26.7,561400.0,15.4225,15.4225,15.3937,15.3937,561400.0
2007-09-05 14:50:00,26.7,26.74,26.68,26.72,605800.0,15.3937,15.4168,15.3822,15.4052,605800.0
2007-09-05 15:00:00,26.72,26.79,26.7,26.78,543400.0,15.4052,15.4456,15.3937,15.4398,543400.0
2007-09-05 15:10:00,26.78,26.85,26.77,26.85,450600.0,15.4398,15.4802,15.434,15.4802,450600.0
2007-09-05 15:20:00,26.85,26.85,26.81,26.85,515400.0,15.4802,15.4802,15.4571,15.4802,515400.0
2007-09-05 15:30:00,26.85,26.86,26.81,26.82,712600.0,15.4802,15.4859,15.4571,15.4629,712600.0
2007-09-05 15:40:00,26.82,26.89,26.81,26.87,1026200.0,15.4629,15.5032,15.4571,15.4917,1026200.0
2007-09-05 15:50:00,26.87,26.88,26.78,26.84,1383200.0,15.4917,15.4975,15.4398,15.4744,1383200.0
2007-09-06 09:30:00,26.78,26.98,26.6,26.92,364600.0,15.4398,15.5551,15.336,15.5205,364600.0
2007-09-06 09:40:00,26.92,26.96,26.88,26.95,301600.0,15.5205,15.5436,15.4975,15.5378,301600.0
2007-09-06 09:50:00,26.95,27.05,26.93,27.0,323000.0,15.5378,15.5955,15.5263,15.5667,323000.0
2007-09-06 10:00:00,27.0,27.07,27.0,27.03,391200.0,15.5667,15.607,15.5667,15.584,391200.0
2007-09-06 10:10:00,27.03,27.09,27.02,27.05,510000.0,15.584,15.6185,15.5782,15.5955,510000.0
2007-09-06 10:20:00,27.05,27.08,27.03,27.06,242200.0,15.5955,15.6128,15.584,15.6012,242200.0
2007-09-06 10:30:00,27.06,27.14,27.05,27.08,555600.0,15.6012,15.6474,15.5955,15.6128,555600.0
2007-09-06 10:40:00,27.09,27.16,27.09,27.15,480000.0,15.6185,15.6589,15.6185,15.6531,480000.0
2007-09-06 10:50:00,27.16,27.25,27.16,27.24,435600.0,15.6589,15.7108,15.6589,15.705,435600.0
2007-09-06 11:00:00,27.25,27.3,27.24,27.26,517600.0,15.7108,15.7396,15.705,15.7166,517600.0
2007-09-06 11:10:00,27.26,27.33,27.25,27.33,748200.0,15.7166,15.7569,15.7108,15.7569,748200.0
2007-09-06 11:20:00,27.33,27.38,27.32,27.38,418400.0,15.7569,15.7857,15.7511,15.7857,418400.0
2007-09-06 11:30:00,27.38,27.45,27.38,27.45,508800.0,15.7857,15.8261,15.7857,15.8261,508800.0
2007-09-06 11:40:00,27.45,27.52,27.45,27.46,905600.0,15.8261,15.8665,15.8261,15.8319,905600.0
2007-09-06 11:50:00,27.46,27.49,27.42,27.43,504200.0,15.8319,15.8492,15.8088,15.8146,504200.0
2007-09-06 12:00:00,27.43,27.47,27.4,27.42,303400.0,15.8146,15.8376,15.7973,15.8088,303400.0
2007-09-06 12:10:00,27.41,27.52,27.41,27.5,531400.0,15.803,15.8665,15.803,15.8549,531400.0
2007-09-06 12:20:00,27.5,27.51,27.46,27.5,386200.0,15.8549,15.8607,15.8319,15.8549,386200.0
2007-09-06 12:30:00,27.5,27.5,27.43,27.45,474200.0,15.8549,15.8549,15.8146,15.8261,474200.0
2007-09-06 12:40:00,27.45,27.45,27.42,27.42,431400.0,15.8261,15.8261,15.8088,15.8088,431400.0
2007-09-06 12:50:00,27.42,27.45,27.4,27.45,392000.0,15.8088,15.8261,15.7973,15.8261,392000.0
2007-09-06 13:00:00,27.44,27.45,27.42,27.43,351600.0,15.8203,15.8261,15.8088,15.8146,351600.0
2007-09-06 13:10:00,27.43,27.44,27.39,27.39,366000.0,15.8146,15.8203,15.7915,15.7915,366000.0
2007-09-06 13:20:00,27.39,27.43,27.36,27.4,277400.0,15.7915,15.8146,15.7742,15.7973,277400.0
2007-09-06 13:30:00,27.4,27.4,27.33,27.33,275400.0,15.7973,15.7973,15.7569,15.7569,275400.0
2007-09-06 13:40:00,27.33,27.35,27.32,27.33,302800.0,15.7569,15.7684,15.7511,15.7569,302800.0
2007-09-06 13:50:00,27.32,27.34,27.31,27.33,351000.0,15.7511,15.7627,15.7454,15.7569,351000.0
2007-09-06 14:00:00,27.32,27.33,27.27,27.27,341400.0,15.7511,15.7569,15.7223,15.7223,341400.0
2007-09-06 14:10:00,27.27,27.32,27.26,27.31,448400.0,15.7223,15.7511,15.7166,15.7454,448400.0
2007-09-06 14:20:00,27.31,27.36,27.3,27.33,315800.0,15.7454,15.7742,15.7396,15.7569,315800.0
2007-09-06 14:30:00,27.33,27.35,27.32,27.33,287800.0,15.7569,15.7684,15.7511,15.7569,287800.0
2007-09-06 14:40:00,27.33,27.34,27.3,27.33,267000.0,15.7569,15.7627,15.7396,15.7569,267000.0
2007-09-06 14:50:00,27.33,27.35,27.32,27.34,379200.0,15.7569,15.7684,15.7511,15.7627,379200.0
2007-09-06 15:00:00,27.34,27.36,27.33,27.33,333600.0,15.7627,15.7742,15.7569,15.7569,333600.0
2007-09-06 15:10:00,27.33,27.35,27.33,27.35,389800.0,15.7569,15.7684,15.7569,15.7684,389800.0
2007-09-06 15:20:00,27.35,27.36,27.33,27.34,382600.0,15.7684,15.7742,15.7569,15.7627,382600.0
2007-09-06 15:30:00,27.34,27.35,27.33,27.34,495600.0,15.7627,15.7684,15.7569,15.7627,495600.0
2007-09-06 15:40:00,27.34,27.34,27.32,27.34,1155400.0,15.7627,15.7627,15.7511,15.7627,1155400.0
2007-09-06 15:50:00,27.34,27.34,27.3,27.32,831200.0,15.7627,15.7627,15.7396,15.7511,831200.0
2007-09-07 09:30:00,27.3,27.3,27.09,27.19,495000.0,15.7396,15.7396,15.6185,15.6762,495000.0
2007-09-07 09:40:00,27.2,27.32,27.2,27.24,429400.0,15.682,15.7511,15.682,15.705,429400.0
2007-09-07 09:50:00,27.25,27.25,27.16,27.22,337600.0,15.7108,15.7108,15.6589,15.6935,337600.0
2007-09-07 10:00:00,27.22,27.23,27.17,27.2,434200.0,15.6935,15.6993,15.6647,15.682,434200.0
2007-09-07 10:10:00,27.19,27.21,27.16,27.17,349000.0,15.6762,15.6877,15.6589,15.6647,349000.0
2007-09-07 10:20:00,27.17,27.2,27.16,27.2,220800.0,15.6647,15.682,15.6589,15.682,220800.0
2007-09-07 10:30:00,27.19,27.2,27.08,27.08,247400.0,15.6762,15.682,15.6128,15.6128,247400.0
2007-09-07 10:40:00,27.08,27.11,27.07,27.07,239400.0,15.6128,15.6301,15.607,15.607,239400.0
2007-09-07 10:50:00,27.07,27.17,27.06,27.12,518400.0,15.607,15.6647,15.6012,15.6358,518400.0
2007-09-07 11:00:00,27.13,27.15,27.11,27.14,254600.0,15.6416,15.6531,15.6301,15.6474,254600.0
2007-09-07 11:10:00,27.14,27.15,27.13,27.14,290800.0,15.6474,15.6531,15.6416,15.6474,290800.0
2007-09-07 11:20:00,27.14,27.15,27.13,27.14,173800.0,15.6474,15.6531,15.6416,15.6474,173800.0
2007-09-07 11:30:00,27.14,27.2,27.14,27.2,505000.0,15.6474,15.682,15.6474,15.682,505000.0
2007-09-07 11:40:00,27.2,27.25,27.2,27.25,442600.0,15.682,15.7108,15.682,15.7108,442600.0
2007-09-07 11:50:00,27.25,27.36,27.25,27.35,718800.0,15.7108,15.7742,15.7108,15.7684,718800.0
2007-09-07 12:00:00,27.35,27.36,27.34,27.34,457000.0,15.7684,15.7742,15.7627,15.7627,457000.0
2007-09-07 12:10:00,27.34,27.36,27.32,27.33,516600.0,15.7627,15.7742,15.7511,15.7569,516600.0
2007-09-07 12:20:00,27.33,27.35,27.32,27.35,367200.0,15.7569,15.7684,15.7511,15.7684,367200.0
2007-09-07 12:30:00,27.35,27.36,27.3,27.33,504200.0,15.7684,15.7742,15.7396,15.7569,504200.0
2007-09-07 12:40:00,27.34,27.36,27.32,27.33,370600.0,15.7627,15.7742,15.7511,15.7569,370600.0
2007-09-07 12:50:00,27.33,27.36,27.32,27.34,365600.0,15.7569,15.7742,15.7511,15.7627,365600.0
2007-09-07 13:00:00,27.34,27.4,27.33,27.4,441800.0,15.7627,15.7973,15.7569,15.7973,441800.0
2007-09-07 13:10:00,27.4,27.5,27.38,27.46,701000.0,15.7973,15.8549,15.7857,15.8319,701000.0
2007-09-07 13:20:00,27.46,27.47,27.35,27.36,375600.0,15.8319,15.8376,15.7684,15.7742,375600.0
2007-09-07 13:30:00,27.36,27.38,27.34,27.34,257400.0,15.7742,15.7857,15.7627,15.7627,257400.0
2007-09-07 13:40:00,27.34,27.36,27.31,27.36,314800.0,15.7627,15.7742,15.7454,15.7742,314800.0
2007-09-07 13:50:00,27.35,27.36,27.34,27.35,253000.0,15.7684,15.7742,15.7627,15.7684,253000.0
2007-09-07 14:00:00,27.35,27.36,27.32,27.32,656400.0,15.7684,15.7742,15.7511,15.7511,656400.0
2007-09-07 14:10:00,27.32,27.34,27.31,27.32,418600.0,15.7511,15.7627,15.7454,15.7511,418600.0
2007-09-07 14:20:00,27.32,27.34,27.3,27.33,320200.0,15.7511,15.7627,15.7396,15.7569,320200.0
2007-09-07 14:30:00,27.33,27.36,27.3,27.35,370400.0,15.7569,15.7742,15.7396,15.7684,370400.0
2007-09-07 14:40:00,27.34,27.35,27.29,27.29,232400.0,15.7627,15.7684,15.7339,15.7339,232400.0
2007-09-07 14:50:00,27.29,27.29,27.2,27.2,395800.0,15.7339,15.7339,15.682,15.682,395800.0
2007-09-07 15:00:00,27.21,27.28,27.2,27.24,428200.0,15.6877,15.7281,15.682,15.705,428200.0
2007-09-07 15:10:00,27.24,27.29,27.23,27.28,370800.0,15.705,15.7339,15.6993,15.7281,370800.0
2007-09-07 15:20:00,27.28,27.28,27.2,27.21,873600.0,15.7281,15.7281,15.682,15.6877,873600.0
2007-09-07 15:30:00,27.21,27.25,27.21,27.25,766800.0,15.6877,15.7108,15.6877,15.7108,766800.0
2007-09-07 15:40:00,27.25,27.33,27.25,27.31,871600.0,15.7108,15.7569,15.7108,15.7454,871600.0
2007-09-07 15:50:00,27.32,27.37,27.28,27.3,1643000.0,15.7511,15.78,15.7281,15.7396,1643000.0
2007-09-10 09:30:00,27.3,27.49,27.3,27.46,517800.0,15.7396,15.8492,15.7396,15.8319,517800.0
2007-09-10 09:40:00,27.46,27.46,27.36,27.38,741400.0,15.8319,15.8319,15.7742,15.7857,741400.0
2007-09-10 09:50:00,27.39,27.5,27.36,27.49,438800.0,15.7915,15.8549,15.7742,15.8492,438800.0
2007-09-10 10:00:00,27.49,27.51,27.43,27.44,464600.0,15.8492,15.8607,15.8146,15.8203,464600.0
2007-09-10 10:10:00,27.43,27.45,27.4,27.43,297000.0,15.8146,15.8261,15.7973,15.8146,297000.0
2007-09-10 10:20:00,27.43,27.44,27.33,27.34,339800.0,15.8146,15.8203,15.7569,15.7627,339800.0
2007-09-10 10:30:00,27.33,27.48,27.32,27.46,540200.0,15.7569,15.8434,15.7511,15.8319,540200.0
2007-09-10 10:40:00,27.46,27.47,27.33,27.36,508200.0,15.8319,15.8376,15.7569,15.7742,508200.0
2007-09-10 10:50:00,27.36,27.36,27.22,27.29,322600.0,15.7742,15.7742,15.6935,15.7339,322600.0
2007-09-10 11:00:00,27.3,27.33,27.21,27.26,562600.0,15.7396,15.7569,15.6877,15.7166,562600.0
2007-09-10 11:10:00,27.27,27.3,27.21,27.22,276000.0,15.7223,15.7396,15.6877,15.6935,276000.0
2007-09-10 11:20:00,27.21,27.28,27.17,27.27,229600.0,15.6877,15.7281,15.6647,15.7223,229600.0
2007-09-10 11:30:00,27.27,27.28,27.19,27.21,204200.0,15.7223,15.7281,15.6762,15.6877,204200.0
2007-09-10 11:40:00,27.21,27.24,27.18,27.24,222200.0,15.6877,15.705,15.6704,15.705,222200.0
2007-09-10 11:50:00,27.24,27.27,27.22,27.24,193800.0,15.705,15.7223,15.6935,15.705,193800.0
2007-09-10 12:00:00,27.23,27.26,27.23,27.25,150400.0,15.6993,15.7166,15.6993,15.7108,150400.0
2007-09-10 12:10:00,27.25,27.27,27.2,27.2,174600.0,15.7108,15.7223,15.682,15.682,174600.0
2007-09-10 12:20:00,27.2,27.23,27.17,27.18,247400.0,15.682,15.6993,15.6647,15.6704,247400.0
2007-09-10 12:30:00,27.18,27.22,27.17,27.18,304000.0,15.6704,15.6935,15.6647,15.6704,304000.0
2007-09-10 12:40:00,27.18,27.2,27.17,27.19,183200.0,15.6704,15.682,15.6647,15.6762,183200.0
2007-09-10 12:50:00,27.18,27.2,27.15,27.2,244400.0,15.6704,15.682,15.6531,15.682,244400.0
2007-09-10 13:00:00,27.19,27.38,27.18,27.23,239800.0,15.6762,15.7857,15.6704,15.6993,239800.0
2007-09-10 13:10:00,27.23,27.27,27.22,27.27,198400.0,15.6993,15.7223,15.6935,15.7223,198400.0
2007-09-10 13:20:00,27.27,27.38,27.24,27.26,402800.0,15.7223,15.7857,15.705,15.7166,402800.0
2007-09-10 13:30:00,27.26,27.3,27.25,27.29,198200.0,15.7166,15.7396,15.7108,15.7339,198200.0
2007-09-10 13:40:00,27.29,27.31,27.28,27.29,173400.0,15.7339,15.7454,15.7281,15.7339,173400.0
2007-09-10 13:50:00,27.29,27.3,27.25,27.26,276000.0,15.7339,15.7396,15.7108,15.7166,276000.0
2007-09-10 14:00:00,27.25,27.26,27.23,27.25,245200.0,15.7108,15.7166,15.6993,15.7108,245200.0
2007-09-10 14:10:00,27.25,27.25,27.21,27.22,247200.0,15.7108,15.7108,15.6877,15.6935,247200.0
2007-09-10 14:20:00,27.22,27.28,27.21,27.28,294000.0,15.6935,15.7281,15.6877,15.7281,294000.0
2007-09-10 14:30:00,27.28,27.3,27.25,27.27,379800.0,15.7281,15.7396,15.7108,15.7223,379800.0
2007-09-10 14:40:00,27.27,27.3,27.27,27.28,346600.0,15.7223,15.7396,15.7223,15.7281,346600.0
2007-09-10 14:50:00,27.28,27.28,27.25,27.28,249600.0,15.7281,15.7281,15.7108,15.7281,249600.0
2007-09-10 15:00:00,27.28,27.36,27.25,27.36,483800.0,15.7281,15.7742,15.7108,15.7742,483800.0
2007-09-10 15:10:00,27.36,27.41,27.34,27.38,412400.0,15.7742,15.803,15.7627,15.7857,412400.0
2007-09-10 15:20:00,27.38,27.44,27.36,27.36,784000.0,15.7857,15.8203,15.7742,15.7742,784000.0
2007-09-10 15:30:00,27.36,27.38,27.35,27.36,284600.0,15.7742,15.7857,15.7684,15.7742,284600.0
2007-09-10 15:40:00,27.36,27.39,27.35,27.37,835400.0,15.7742,15.7915,15.7684,15.78,835400.0
2007-09-10 15:50:00,27.37,27.39,27.26,27.27,1095400.0,15.78,15.7915,15.7166,15.7223,1095400.0
2007-09-11 09:30:00,27.36,27.48,27.35,27.46,622200.0,15.7742,15.8434,15.7684,15.8319,622200.0
2007-09-11 09:40:00,27.46,27.47,27.42,27.47,308000.0,15.8319,15.8376,15.8088,15.8376,308000.0
2007-09-11 09:50:00,27.47,27.5,27.45,27.47,406000.0,15.8376,15.8549,15.8261,15.8376,406000.0
2007-09-11 10:00:00,27.47,27.53,27.47,27.49,513000.0,15.8376,15.8722,15.8376,15.8492,513000.0
2007-09-11 10:10:00,27.49,27.49,27.42,27.45,297800.0,15.8492,15.8492,15.8088,15.8261,297800.0
2007-09-11 10:20:00,27.45,27.59,27.45,27.58,652200.0,15.8261,15.9068,15.8261,15.901,652200.0
2007-09-11 10:30:00,27.57,27.64,27.57,27.63,621400.0,15.8953,15.9356,15.8953,15.9299,621400.0
2007-09-11 10:40:00,27.64,27.66,27.6,27.61,485400.0,15.9356,15.9472,15.9126,15.9183,485400.0
2007-09-11 10:50:00,27.61,27.65,27.59,27.65,564400.0,15.9183,15.9414,15.9068,15.9414,564400.0
2007-09-11 11:00:00,27.65,27.67,27.53,27.54,560600.0,15.9414,15.9529,15.8722,15.878,560600.0
2007-09-11 11:10:00,27.54,27.55,27.45,27.48,870200.0,15.878,15.8838,15.8261,15.8434,870200.0
2007-09-11 11:20:00,27.48,27.53,27.46,27.5,747000.0,15.8434,15.8722,15.8319,15.8549,747000.0
2007-09-11 11:30:00,27.5,27.52,27.48,27.5,351800.0,15.8549,15.8665,15.8434,15.8549,351800.0
2007-09-11 11:40:00,27.5,27.51,27.48,27.5,264400.0,15.8549,15.8607,15.8434,15.8549,264400.0
2007-09-11 11:50:00,27.5,27.52,27.49,27.5,242800.0,15.8549,15.8665,15.8492,15.8549,242800.0
2007-09-11 12:00:00,27.51,27.52,27.48,27.51,374200.0,15.8607,15.8665,15.8434,15.8607,374200.0
2007-09-11 12:10:00,27.51,27.54,27.48,27.53,242600.0,15.8607,15.878,15.8434,15.8722,242600.0
2007-09-11 12:20:00,27.53,27.55,27.52,27.53,147600.0,15.8722,15.8838,15.8665,15.8722,147600.0
2007-09-11 12:30:00,27.53,27.6,27.52,27.58,334400.0,15.8722,15.9126,15.8665,15.901,334400.0
2007-09-11 12:40:00,27.58,27.61,27.58,27.59,142800.0,15.901,15.9183,15.901,15.9068,142800.0
2007-09-11 12:50:00,27.59,27.61,27.58,27.61,206200.0,15.9068,15.9183,15.901,15.9183,206200.0
2007-09-11 13:00:00,27.61,27.67,27.61,27.66,422600.0,15.9183,15.9529,15.9183,15.9472,422600.0
2007-09-11 13:10:00,27.66,27.67,27.65,27.67,253800.0,15.9472,15.9529,15.9414,15.9529,253800.0
2007-09-11 13:20:00,27.66,27.7,27.66,27.7,420000.0,15.9472,15.9702,15.9472,15.9702,420000.0
2007-09-11 13:30:00,27.7,27.73,27.68,27.71,413600.0,15.9702,15.9875,15.9587,15.976,413600.0
2007-09-11 13:40:00,27.72,27.72,27.68,27.7,253200.0,15.9818,15.9818,15.9587,15.9702,253200.0
2007-09-11 13:50:00,27.7,27.72,27.7,27.71,186200.0,15.9702,15.9818,15.9702,15.976,186200.0
2007-09-11 14:00:00,27.71,27.74,27.7,27.74,263600.0,15.976,15.9933,15.9702,15.9933,263600.0
2007-09-11 14:10:00,27.74,27.76,27.72,27.76,377400.0,15.9933,16.0048,15.9818,16.0048,377400.0
2007-09-11 14:20:00,27.76,27.8,27.75,27.79,466200.0,16.0048,16.0279,15.9991,16.0221,466200.0
2007-09-11 14:30:00,27.79,27.81,27.75,27.79,778800.0,16.0221,16.0337,15.9991,16.0221,778800.0
2007-09-11 14:40:00,27.79,27.84,27.77,27.84,601800.0,16.0221,16.051,16.0106,16.051,601800.0
2007-09-11 14:50:00,27.84,27.85,27.81,27.84,807600.0,16.051,16.0567,16.0337,16.051,807600.0
2007-09-11 15:00:00,27.84,27.86,27.8,27.8,924600.0,16.051,16.0625,16.0279,16.0279,924600.0
2007-09-11 15:10:00,27.81,27.83,27.73,27.82,1246400.0,16.0337,16.0452,15.9875,16.0394,1246400.0
2007-09-11 15:20:00,27.82,27.95,27.82,27.95,1203200.0,16.0394,16.1144,16.0394,16.1144,1203200.0
2007-09-11 15:30:00,27.95,27.97,27.8,27.81,1909800.0,16.1144,16.1259,16.0279,16.0337,1909800.0
2007-09-11 15:40:00,27.81,27.81,27.77,27.79,1409200.0,16.0337,16.0337,16.0106,16.0221,1409200.0
2007-09-11 15:50:00,27.79,27.85,27.79,27.85,1593400.0,16.0221,16.0567,16.0221,16.0567,1593400.0
2007-09-12 09:30:00,27.8,27.88,27.64,27.85,774400.0,16.1255,16.1719,16.0327,16.1545,774400.0
2007-09-12 09:40:00,27.85,27.89,27.81,27.85,254000.0,16.1545,16.1777,16.1313,16.1545,254000.0
2007-09-12 09:50:00,27.85,27.87,27.82,27.87,219400.0,16.1545,16.1661,16.1371,16.1661,219400.0
2007-09-12 10:00:00,27.87,27.9,27.84,27.88,373400.0,16.1661,16.1835,16.1487,16.1719,373400.0
2007-09-12 10:10:00,27.88,27.92,27.85,27.86,298000.0,16.1719,16.1951,16.1545,16.1603,298000.0
2007-09-12 10:20:00,27.86,27.88,27.79,27.8,465800.0,16.1603,16.1719,16.1197,16.1255,465800.0
2007-09-12 10:30:00,27.8,27.85,27.75,27.83,456200.0,16.1255,16.1545,16.0965,16.1429,456200.0
2007-09-12 10:40:00,27.83,27.86,27.75,27.75,645800.0,16.1429,16.1603,16.0965,16.0965,645800.0
2007-09-12 10:50:00,27.75,27.78,27.72,27.78,304800.0,16.0965,16.1139,16.0791,16.1139,304800.0
2007-09-12 11:00:00,27.78,27.78,27.74,27.75,289800.0,16.1139,16.1139,16.0907,16.0965,289800.0
2007-09-12 11:10:00,27.75,27.85,27.75,27.83,290000.0,16.0965,16.1545,16.0965,16.1429,290000.0
2007-09-12 11:20:00,27.83,27.86,27.83,27.86,219000.0,16.1429,16.1603,16.1429,16.1603,219000.0
2007-09-12 11:30:00,27.86,27.91,27.86,27.9,266200.0,16.1603,16.1893,16.1603,16.1835,266200.0
2007-09-12 11:40:00,27.91,27.93,27.89,27.92,245200.0,16.1893,16.2009,16.1777,16.1951,245200.0
2007-09-12 11:50:00,27.92,27.96,27.92,27.96,357000.0,16.1951,16.2183,16.1951,16.2183,357000.0
2007-09-12 12:00:00,27.95,27.98,27.95,27.96,392400.0,16.2125,16.2299,16.2125,16.2183,392400.0
2007-09-12 12:10:00,27.96,27.98,27.95,27.96,223800.0,16.2183,16.2299,16.2125,16.2183,223800.0
2007-09-12 12:20:00,27.96,27.98,27.95,27.96,245600.0,16.2183,16.2299,16.2125,16.2183,245600.0
2007-09-12 12:30:00,27.96,27.98,27.95,27.96,283600.0,16.2183,16.2299,16.2125,16.2183,283600.0
2007-09-12 12:40:00,27.95,27.96,27.92,27.93,367600.0,16.2125,16.2183,16.1951,16.2009,367600.0
2007-09-12 12:50:00,27.93,27.98,27.93,27.94,255800.0,16.2009,16.2299,16.2009,16.2067,255800.0
2007-09-12 13:00:00,27.95,27.96,27.93,27.95,352400.0,16.2125,16.2183,16.2009,16.2125,352400.0
2007-09-12 13:10:00,27.95,27.97,27.94,27.95,250600.0,16.2125,16.2241,16.2067,16.2125,250600.0
2007-09-12 13:20:00,27.95,27.97,27.95,27.97,158800.0,16.2125,16.2241,16.2125,16.2241,158800.0
2007-09-12 13:30:00,27.96,27.99,27.95,27.98,274800.0,16.2183,16.2357,16.2125,16.2299,274800.0
2007-09-12 13:40:00,27.98,28.0,27.95,28.0,755400.0,16.2299,16.2415,16.2125,16.2415,755400.0
2007-09-12 13:50:00,28.0,28.08,28.0,28.07,388000.0,16.2415,16.2879,16.2415,16.2821,388000.0
2007-09-12 14:00:00,28.07,28.08,28.04,28.05,614400.0,16.2821,16.2879,16.2647,16.2705,614400.0
2007-09-12 14:10:00,28.05,28.1,28.04,28.08,431800.0,16.2705,16.2995,16.2647,16.2879,431800.0
2007-09-12 14:20:00,28.08,28.1,28.06,28.09,288800.0,16.2879,16.2995,16.2763,16.2937,288800.0
2007-09-12 14:30:00,28.09,28.13,28.09,28.12,419400.0,16.2937,16.3169,16.2937,16.3111,419400.0
2007-09-12 14:40:00,28.12,28.18,28.12,28.18,478000.0,16.3111,16.3459,16.3111,16.3459,478000.0
2007-09-12 14:50:00,28.18,28.18,28.11,28.15,432200.0,16.3459,16.3459,16.3053,16.3285,432200.0
2007-09-12 15:00:00,28.15,28.15,28.07,28.07,320400.0,16.3285,16.3285,16.2821,16.2821,320400.0
2007-09-12 15:10:00,28.07,28.08,28.04,28.06,453000.0,16.2821,16.2879,16.2647,16.2763,453000.0
2007-09-12 15:20:00,28.06,28.08,28.01,28.01,382200.0,16.2763,16.2879,16.2473,16.2473,382200.0
2007-09-12 15:30:00,28.01,28.02,27.97,27.98,504800.0,16.2473,16.2531,16.2241,16.2299,504800.0
2007-09-12 15:40:00,27.98,28.02,27.98,28.0,731800.0,16.2299,16.2531,16.2299,16.2415,731800.0
2007-09-12 15:50:00,28.0,28.0,27.9,27.91,1379200.0,16.2415,16.2415,16.1835,16.1893,1379200.0
2007-09-13 09:30:00,27.98,27.98,27.85,27.88,646400.0,16.2299,16.2299,16.1545,16.1719,646400.0
2007-09-13 09:40:00,27.87,27.9,27.82,27.82,495400.0,16.1661,16.1835,16.1371,16.1371,495400.0
2007-09-13 09:50:00,27.83,27.92,27.81,27.89,477000.0,16.1429,16.1951,16.1313,16.1777,477000.0
2007-09-13 10:00:00,27.9,27.93,27.86,27.88,384000.0,16.1835,16.2009,16.1603,16.1719,384000.0
2007-09-13 10:10:00,27.88,27.95,27.86,27.94,259800.0,16.1719,16.2125,16.1603,16.2067,259800.0
2007-09-13 10:20:00,27.94,28.0,27.93,27.93,652000.0,16.2067,16.2415,16.2009,16.2009,652000.0
2007-09-13 10:30:00,27.93,28.03,27.93,28.02,375600.0,16.2009,16.2589,16.2009,16.2531,375600.0
2007-09-13 10:40:00,28.02,28.04,27.98,27.99,270600.0,16.2531,16.2647,16.2299,16.2357,270600.0
2007-09-13 10:50:00,27.99,28.07,27.99,28.06,336000.0,16.2357,16.2821,16.2357,16.2763,336000.0
2007-09-13 11:00:00,28.06,28.06,28.0,28.0,241200.0,16.2763,16.2763,16.2415,16.2415,241200.0
2007-09-13 11:10:00,28.0,28.05,28.0,28.05,176800.0,16.2415,16.2705,16.2415,16.2705,176800.0
2007-09-13 11:20:00,28.05,28.07,28.04,28.06,181600.0,16.2705,16.2821,16.2647,16.2763,181600.0
2007-09-13 11:30:00,28.06,28.07,27.99,28.02,280400.0,16.2763,16.2821,16.2357,16.2531,280400.0
2007-09-13 11:40:00,28.02,28.08,28.02,28.05,174000.0,16.2531,16.2879,16.2531,16.2705,174000.0
2007-09-13 11:50:00,28.05,28.1,28.05,28.1,205400.0,16.2705,16.2995,16.2705,16.2995,205400.0
2007-09-13 12:00:00,28.1,28.1,28.08,28.09,170000.0,16.2995,16.2995,16.2879,16.2937,170000.0
2007-09-13 12:10:00,28.09,28.1,28.06,28.09,156400.0,16.2937,16.2995,16.2763,16.2937,156400.0
2007-09-13 12:20:00,28.09,28.1,28.08,28.08,188600.0,16.2937,16.2995,16.2879,16.2879,188600.0
2007-09-13 12:30:00,28.08,28.08,28.05,28.06,268000.0,16.2879,16.2879,16.2705,16.2763,268000.0
2007-09-13 12:40:00,28.06,28.08,28.05,28.06,151200.0,16.2763,16.2879,16.2705,16.2763,151200.0
2007-09-13 12:50:00,28.06,28.07,28.03,28.05,204200.0,16.2763,16.2821,16.2589,16.2705,204200.0
2007-09-13 13:00:00,28.05,28.05,27.99,28.0,303000.0,16.2705,16.2705,16.2357,16.2415,303000.0
2007-09-13 13:10:00,28.0,28.04,28.0,28.04,185600.0,16.2415,16.2647,16.2415,16.2647,185600.0
2007-09-13 13:20:00,28.04,28.07,28.04,28.05,277200.0,16.2647,16.2821,16.2647,16.2705,277200.0
2007-09-13 13:30:00,28.05,28.05,28.04,28.05,222400.0,16.2705,16.2705,16.2647,16.2705,222400.0
2007-09-13 13:40:00,28.05,28.05,28.03,28.04,229200.0,16.2705,16.2705,16.2589,16.2647,229200.0
2007-09-13 13:50:00,28.03,28.04,28.0,28.0,167000.0,16.2589,16.2647,16.2415,16.2415,167000.0
2007-09-13 14:00:00,28.0,28.02,27.99,28.0,236400.0,16.2415,16.2531,16.2357,16.2415,236400.0
2007-09-13 14:10:00,27.99,28.0,27.94,27.95,410200.0,16.2357,16.2415,16.2067,16.2125,410200.0
2007-09-13 14:20:00,27.94,27.98,27.93,27.94,492000.0,16.2067,16.2299,16.2009,16.2067,492000.0
2007-09-13 14:30:00,27.95,27.97,27.92,27.97,355800.0,16.2125,16.2241,16.1951,16.2241,355800.0
2007-09-13 14:40:00,27.97,28.02,27.96,27.99,458200.0,16.2241,16.2531,16.2183,16.2357,458200.0
2007-09-13 14:50:00,27.99,28.03,27.98,28.03,447400.0,16.2357,16.2589,16.2299,16.2589,447400.0
2007-09-13 15:00:00,28.03,28.06,28.02,28.02,541000.0,16.2589,16.2763,16.2531,16.2531,541000.0
2007-09-13 15:10:00,28.02,28.03,27.95,27.96,510600.0,16.2531,16.2589,16.2125,16.2183,510600.0
2007-09-13 15:20:00,27.96,27.98,27.95,27.98,502200.0,16.2183,16.2299,16.2125,16.2299,502200.0
2007-09-13 15:30:00,27.98,27.98,27.95,27.95,408800.0,16.2299,16.2299,16.2125,16.2125,408800.0
2007-09-13 15:40:00,27.95,27.96,27.88,27.88,633600.0,16.2125,16.2183,16.1719,16.1719,633600.0
2007-09-13 15:50:00,27.88,27.94,27.88,27.94,696000.0,16.1719,16.2067,16.1719,16.2067,696000.0
2007-09-14 09:30:00,27.86,27.93,27.83,27.93,403400.0,16.1603,16.2009,16.1429,16.2009,403400.0
2007-09-14 09:40:00,27.93,28.0,27.92,27.97,245000.0,16.2009,16.2415,16.1951,16.2241,245000.0
2007-09-14 09:50:00,27.97,28.0,27.96,27.99,290400.0,16.2241,16.2415,16.2183,16.2357,290400.0
2007-09-14 10:00:00,27.99,28.03,27.99,28.0,458800.0,16.2357,16.2589,16.2357,16.2415,458800.0
2007-09-14 10:10:00,28.0,28.08,28.0,28.05,348800.0,16.2415,16.2879,16.2415,16.2705,348800.0
2007-09-14 10:20:00,28.05,28.11,28.05,28.11,330000.0,16.2705,16.3053,16.2705,16.3053,330000.0
2007-09-14 10:30:00,28.11,28.16,28.11,28.13,521800.0,16.3053,16.3343,16.3053,16.3169,521800.0
2007-09-14 10:40:00,28.13,28.15,28.11,28.14,302800.0,16.3169,16.3285,16.3053,16.3227,302800.0
2007-09-14 10:50:00,28.14,28.18,28.13,28.18,336800.0,16.3227,16.3459,16.3169,16.3459,336800.0
2007-09-14 11:00:00,28.17,28.2,28.16,28.16,292200.0,16.3401,16.3575,16.3343,16.3343,292200.0
2007-09-14 11:10:00,28.18,28.18,28.13,28.15,216000.0,16.3459,16.3459,16.3169,16.3285,216000.0
2007-09-14 11:20:00,28.14,28.15,28.08,28.1,309200.0,16.3227,16.3285,16.2879,16.2995,309200.0
2007-09-14 11:30:00,28.1,28.15,28.1,28.12,212400.0,16.2995,16.3285,16.2995,16.3111,212400.0
2007-09-14 11:40:00,28.11,28.15,28.11,28.14,371200.0,16.3053,16.3285,16.3053,16.3227,371200.0
2007-09-14 11:50:00,28.14,28.15,28.12,28.15,244200.0,16.3227,16.3285,16.3111,16.3285,244200.0
2007-09-14 12:00:00,28.14,28.18,28.14,28.16,448000.0,16.3227,16.3459,16.3227,16.3343,448000.0
2007-09-14 12:10:00,28.16,28.18,28.14,28.15,492200.0,16.3343,16.3459,16.3227,16.3285,492200.0
2007-09-14 12:20:00,28.14,28.16,28.12,28.15,167200.0,16.3227,16.3343,16.3111,16.3285,167200.0
2007-09-14 12:30:00,28.15,28.17,28.13,28.13,149000.0,16.3285,16.3401,16.3169,16.3169,149000.0
2007-09-14 12:40:00,28.13,28.14,28.09,28.1,176800.0,16.3169,16.3227,16.2937,16.2995,176800.0
2007-09-14 12:50:00,28.1,28.11,28.09,28.1,212000.0,16.2995,16.3053,16.2937,16.2995,212000.0
2007-09-14 13:00:00,28.09,28.1,28.08,28.09,361000.0,16.2937,16.2995,16.2879,16.2937,361000.0
2007-09-14 13:10:00,28.09,28.17,28.09,28.17,244200.0,16.2937,16.3401,16.2937,16.3401,244200.0
2007-09-14 13:20:00,28.17,28.24,28.16,28.23,416200.0,16.3401,16.3807,16.3343,16.3749,416200.0
2007-09-14 13:30:00,28.22,28.25,28.21,28.23,444000.0,16.3691,16.3865,16.3633,16.3749,444000.0
2007-09-14 13:40:00,28.23,28.25,28.23,28.25,250000.0,16.3749,16.3865,16.3749,16.3865,250000.0
2007-09-14 13:50:00,28.25,28.27,28.24,28.27,531200.0,16.3865,16.3981,16.3807,16.3981,531200.0
2007-09-14 14:00:00,28.27,28.27,28.24,28.25,481400.0,16.3981,16.3981,16.3807,16.3865,481400.0
2007-09-14 14:10:00,28.25,28.27,28.25,28.27,181000.0,16.3865,16.3981,16.3865,16.3981,181000.0
2007-09-14 14:20:00,28.27,28.28,28.26,28.27,252400.0,16.3981,16.4039,16.3923,16.3981,252400.0
2007-09-14 14:30:00,28.27,28.28,28.26,28.27,294600.0,16.3981,16.4039,16.3923,16.3981,294600.0
2007-09-14 14:40:00,28.27,28.27,28.25,28.25,281800.0,16.3981,16.3981,16.3865,16.3865,281800.0
2007-09-14 14:50:00,28.25,28.26,28.24,28.24,458800.0,16.3865,16.3923,16.3807,16.3807,458800.0
2007-09-14 15:00:00,28.25,28.25,28.23,28.23,305000.0,16.3865,16.3865,16.3749,16.3749,305000.0
2007-09-14 15:10:00,28.23,28.25,28.22,28.25,252200.0,16.3749,16.3865,16.3691,16.3865,252200.0
2007-09-14 15:20:00,28.25,28.25,28.24,28.24,307000.0,16.3865,16.3865,16.3807,16.3807,307000.0
2007-09-14 15:30:00,28.24,28.25,28.22,28.23,363400.0,16.3807,16.3865,16.3691,16.3749,363400.0
2007-09-14 15:40:00,28.23,28.25,28.22,28.22,571800.0,16.3749,16.3865,16.3691,16.3691,571800.0
2007-09-14 15:50:00,28.22,28.24,28.2,28.21,1057800.0,16.3691,16.3807,16.3575,16.3633,1057800.0
2007-09-17 09:30:00,28.0,28.05,27.75,27.75,1658600.0,16.2415,16.2705,16.0965,16.0965,1658600.0
2007-09-17 09:40:00,27.76,27.79,27.73,27.77,840200.0,16.1023,16.1197,16.0849,16.1081,840200.0
2007-09-17 09:50:00,27.77,27.78,27.71,27.72,667000.0,16.1081,16.1139,16.0733,16.0791,667000.0
2007-09-17 10:00:00,27.72,27.73,27.64,27.65,604200.0,16.0791,16.0849,16.0327,16.0385,604200.0
2007-09-17 10:10:00,27.65,27.66,27.55,27.6,1051000.0,16.0385,16.0443,15.9805,16.0095,1051000.0
2007-09-17 10:20:00,27.6,27.6,27.52,27.58,796600.0,16.0095,16.0095,15.9631,15.9979,796600.0
2007-09-17 10:30:00,27.58,27.69,27.56,27.65,636400.0,15.9979,16.0617,15.9863,16.0385,636400.0
2007-09-17 10:40:00,27.65,27.71,27.64,27.67,560800.0,16.0385,16.0733,16.0327,16.0501,560800.0
2007-09-17 10:50:00,27.67,27.68,27.62,27.64,374000.0,16.0501,16.0559,16.0211,16.0327,374000.0
2007-09-17 11:00:00,27.64,27.65,27.63,27.65,297800.0,16.0327,16.0385,16.0269,16.0385,297800.0
2007-09-17 11:10:00,27.65,27.67,27.64,27.66,171000.0,16.0385,16.0501,16.0327,16.0443,171000.0
2007-09-17 11:20:00,27.66,27.67,27.58,27.58,357600.0,16.0443,16.0501,15.9979,15.9979,357600.0
2007-09-17 11:30:00,27.58,27.58,27.54,27.56,370400.0,15.9979,15.9979,15.9747,15.9863,370400.0
2007-09-17 11:40:00,27.56,27.57,27.54,27.57,213000.0,15.9863,15.9921,15.9747,15.9921,213000.0
2007-09-17 11:50:00,27.56,27.57,27.54,27.57,324400.0,15.9863,15.9921,15.9747,15.9921,324400.0
2007-09-17 12:00:00,27.56,27.61,27.56,27.61,230800.0,15.9863,16.0153,15.9863,16.0153,230800.0
2007-09-17 12:10:00,27.6,27.61,27.59,27.6,183800.0,16.0095,16.0153,16.0037,16.0095,183800.0
2007-09-17 12:20:00,27.59,27.61,27.58,27.61,226800.0,16.0037,16.0153,15.9979,16.0153,226800.0
2007-09-17 12:30:00,27.61,27.68,27.6,27.68,564800.0,16.0153,16.0559,16.0095,16.0559,564800.0
2007-09-17 12:40:00,27.67,27.71,27.67,27.68,298600.0,16.0501,16.0733,16.0501,16.0559,298600.0
2007-09-17 12:50:00,27.68,27.75,27.68,27.75,416400.0,16.0559,16.0965,16.0559,16.0965,416400.0
2007-09-17 13:00:00,27.75,27.76,27.72,27.75,337800.0,16.0965,16.1023,16.0791,16.0965,337800.0
2007-09-17 13:10:00,27.75,27.75,27.73,27.75,224400.0,16.0965,16.0965,16.0849,16.0965,224400.0
2007-09-17 13:20:00,27.75,27.75,27.69,27.7,204200.0,16.0965,16.0965,16.0617,16.0675,204200.0
2007-09-17 13:30:00,27.71,27.71,27.66,27.66,134600.0,16.0733,16.0733,16.0443,16.0443,134600.0
2007-09-17 13:40:00,27.66,27.68,27.64,27.67,264600.0,16.0443,16.0559,16.0327,16.0501,264600.0
2007-09-17 13:50:00,27.67,27.67,27.61,27.61,182800.0,16.0501,16.0501,16.0153,16.0153,182800.0
2007-09-17 14:00:00,27.61,27.63,27.61,27.62,139800.0,16.0153,16.0269,16.0153,16.0211,139800.0
2007-09-17 14:10:00,27.62,27.64,27.61,27.63,229200.0,16.0211,16.0327,16.0153,16.0269,229200.0
2007-09-17 14:20:00,27.62,27.64,27.59,27.64,306000.0,16.0211,16.0327,16.0037,16.0327,306000.0
2007-09-17 14:30:00,27.64,27.66,27.63,27.65,226200.0,16.0327,16.0443,16.0269,16.0385,226200.0
2007-09-17 14:40:00,27.65,27.66,27.6,27.61,357000.0,16.0385,16.0443,16.0095,16.0153,357000.0
2007-09-17 14:50:00,27.61,27.61,27.59,27.6,251000.0,16.0153,16.0153,16.0037,16.0095,251000.0
2007-09-17 15:00:00,27.6,27.6,27.58,27.6,244400.0,16.0095,16.0095,15.9979,16.0095,244400.0
2007-09-17 15:10:00,27.6,27.66,27.6,27.64,373000.0,16.0095,16.0443,16.0095,16.0327,373000.0
2007-09-17 15:20:00,27.65,27.65,27.62,27.62,397800.0,16.0385,16.0385,16.0211,16.0211,397800.0
2007-09-17 15:30:00,27.62,27.62,27.6,27.61,632600.0,16.0211,16.0211,16.0095,16.0153,632600.0
2007-09-17 15:40:00,27.61,27.65,27.59,27.6,903200.0,16.0153,16.0385,16.0037,16.0095,903200.0
2007-09-17 15:50:00,27.6,27.67,27.59,27.66,1268200.0,16.0095,16.0501,16.0037,16.0443,1268200.0
2007-09-18 09:30:00,27.71,27.85,27.71,27.85,430600.0,16.0733,16.1545,16.0733,16.1545,430600.0
2007-09-18 09:40:00,27.85,27.85,27.79,27.82,302200.0,16.1545,16.1545,16.1197,16.1371,302200.0
2007-09-18 09:50:00,27.82,27.82,27.74,27.81,297600.0,16.1371,16.1371,16.0907,16.1313,297600.0
2007-09-18 10:00:00,27.82,27.9,27.82,27.89,258800.0,16.1371,16.1835,16.1371,16.1777,258800.0
2007-09-18 10:10:00,27.89,27.92,27.88,27.88,276200.0,16.1777,16.1951,16.1719,16.1719,276200.0
2007-09-18 10:20:00,27.89,27.92,27.89,27.92,262200.0,16.1777,16.1951,16.1777,16.1951,262200.0
2007-09-18 10:30:00,27.92,27.92,27.9,27.91,227600.0,16.1951,16.1951,16.1835,16.1893,227600.0
2007-09-18 10:40:00,27.91,27.94,27.91,27.92,221200.0,16.1893,16.2067,16.1893,16.1951,221200.0
2007-09-18 10:50:00,27.92,27.96,27.92,27.95,277800.0,16.1951,16.2183,16.1951,16.2125,277800.0
2007-09-18 11:00:00,27.95,27.99,27.93,27.99,328200.0,16.2125,16.2357,16.2009,16.2357,328200.0
2007-09-18 11:10:00,27.99,27.99,27.96,27.98,242200.0,16.2357,16.2357,16.2183,16.2299,242200.0
2007-09-18 11:20:00,27.99,27.99,27.95,27.95,264800.0,16.2357,16.2357,16.2125,16.2125,264800.0
2007-09-18 11:30:00,27.95,27.98,27.95,27.97,170600.0,16.2125,16.2299,16.2125,16.2241,170600.0
2007-09-18 11:40:00,27.96,27.99,27.93,27.99,232000.0,16.2183,16.2357,16.2009,16.2357,232000.0
2007-09-18 11:50:00,27.98,28.0,27.98,27.99,142000.0,16.2299,16.2415,16.2299,16.2357,142000.0
2007-09-18 12:00:00,27.99,28.0,27.99,27.99,132200.0,16.2357,16.2415,16.2357,16.2357,132200.0
2007-09-18 12:10:00,27.99,28.0,27.98,27.99,236800.0,16.2357,16.2415,16.2299,16.2357,236800.0
2007-09-18 12:20:00,27.99,28.0,27.99,27.99,133600.0,16.2357,16.2415,16.2357,16.2357,133600.0
2007-09-18 12:30:00,27.99,28.0,27.98,27.99,230000.0,16.2357,16.2415,16.2299,16.2357,230000.0
2007-09-18 12:40:00,27.99,28.0,27.93,27.95,890200.0,16.2357,16.2415,16.2009,16.2125,890200.0
2007-09-18 12:50:00,27.96,27.99,27.95,27.97,239800.0,16.2183,16.2357,16.2125,16.2241,239800.0
2007-09-18 13:00:00,27.97,27.99,27.96,27.99,177200.0,16.2241,16.2357,16.2183,16.2357,177200.0
2007-09-18 13:10:00,27.98,28.02,27.98,28.02,423200.0,16.2299,16.2531,16.2299,16.2531,423200.0
2007-09-18 13:20:00,28.0,28.11,28.0,28.01,821600.0,16.2415,16.3053,16.2415,16.2473,821600.0
2007-09-18 13:30:00,28.02,28.02,27.91,27.91,374000.0,16.2531,16.2531,16.1893,16.1893,374000.0
2007-09-18 13:40:00,27.92,27.92,27.88,27.89,174000.0,16.1951,16.1951,16.1719,16.1777,174000.0
2007-09-18 13:50:00,27.89,27.91,27.86,27.87,250000.0,16.1777,16.1893,16.1603,16.1661,250000.0
2007-09-18 14:00:00,27.86,27.89,27.82,27.85,354200.0,16.1603,16.1777,16.1371,16.1545,354200.0
2007-09-18 14:10:00,27.85,28.22,27.79,27.98,799600.0,16.1545,16.3691,16.1197,16.2299,799600.0
2007-09-18 14:20:00,27.98,28.22,27.86,27.88,943000.0,16.2299,16.3691,16.1603,16.1719,943000.0
2007-09-18 14:30:00,27.88,28.04,27.87,28.02,633000.0,16.1719,16.2647,16.1661,16.2531,633000.0
2007-09-18 14:40:00,28.02,28.06,27.97,28.04,476200.0,16.2531,16.2763,16.2241,16.2647,476200.0
2007-09-18 14:50:00,28.05,28.07,28.02,28.04,348600.0,16.2705,16.2821,16.2531,16.2647,348600.0
2007-09-18 15:00:00,28.04,28.06,27.98,28.05,476000.0,16.2647,16.2763,16.2299,16.2705,476000.0
2007-09-18 15:10:00,28.05,28.13,28.04,28.1,517600.0,16.2705,16.3169,16.2647,16.2995,517600.0
2007-09-18 15:20:00,28.1,28.11,28.07,28.08,438400.0,16.2995,16.3053,16.2821,16.2879,438400.0
2007-09-18 15:30:00,28.08,28.18,28.08,28.16,722000.0,16.2879,16.3459,16.2879,16.3343,722000.0
2007-09-18 15:40:00,28.16,28.21,28.16,28.21,1051000.0,16.3343,16.3633,16.3343,16.3633,1051000.0
2007-09-18 15:50:00,28.21,28.22,28.18,28.2,2179600.0,16.3633,16.3691,16.3459,16.3575,2179600.0
2007-09-19 09:30:00,28.25,28.33,27.94,28.02,1256000.0,16.3865,16.4329,16.2067,16.2531,1256000.0
2007-09-19 09:40:00,28.01,28.11,28.0,28.07,654200.0,16.2473,16.3053,16.2415,16.2821,654200.0
2007-09-19 09:50:00,28.06,28.13,27.99,28.1,681800.0,16.2763,16.3169,16.2357,16.2995,681800.0
2007-09-19 10:00:00,28.1,28.11,28.07,28.07,402000.0,16.2995,16.3053,16.2821,16.2821,402000.0
2007-09-19 10:10:00,28.08,28.09,27.99,27.99,428200.0,16.2879,16.2937,16.2357,16.2357,428200.0
2007-09-19 10:20:00,27.99,28.07,27.98,28.05,788000.0,16.2357,16.2821,16.2299,16.2705,788000.0
2007-09-19 10:30:00,28.04,28.06,28.01,28.04,319000.0,16.2647,16.2763,16.2473,16.2647,319000.0
2007-09-19 10:40:00,28.04,28.06,28.04,28.04,344800.0,16.2647,16.2763,16.2647,16.2647,344800.0
2007-09-19 10:50:00,28.04,28.06,28.03,28.05,377800.0,16.2647,16.2763,16.2589,16.2705,377800.0
2007-09-19 11:00:00,28.05,28.06,28.03,28.04,377200.0,16.2705,16.2763,16.2589,16.2647,377200.0
2007-09-19 11:10:00,28.04,28.1,28.03,28.09,420400.0,16.2647,16.2995,16.2589,16.2937,420400.0
2007-09-19 11:20:00,28.08,28.17,28.08,28.16,322200.0,16.2879,16.3401,16.2879,16.3343,322200.0
2007-09-19 11:30:00,28.16,28.2,28.15,28.17,354000.0,16.3343,16.3575,16.3285,16.3401,354000.0
2007-09-19 11:40:00,28.18,28.18,28.13,28.13,410600.0,16.3459,16.3459,16.3169,16.3169,410600.0
2007-09-19 11:50:00,28.13,28.2,28.13,28.2,329600.0,16.3169,16.3575,16.3169,16.3575,329600.0
2007-09-19 12:00:00,28.2,28.25,28.2,28.25,227200.0,16.3575,16.3865,16.3575,16.3865,227200.0
2007-09-19 12:10:00,28.25,28.29,28.24,28.27,304000.0,16.3865,16.4097,16.3807,16.3981,304000.0
2007-09-19 12:20:00,28.28,28.29,28.27,28.28,242400.0,16.4039,16.4097,16.3981,16.4039,242400.0
2007-09-19 12:30:00,28.28,28.28,28.24,28.25,214200.0,16.4039,16.4039,16.3807,16.3865,214200.0
2007-09-19 12:40:00,28.25,28.27,28.25,28.27,279000.0,16.3865,16.3981,16.3865,16.3981,279000.0
2007-09-19 12:50:00,28.26,28.32,28.26,28.31,211600.0,16.3923,16.4271,16.3923,16.4213,211600.0
2007-09-19 13:00:00,28.3,28.32,28.27,28.29,253000.0,16.4155,16.4271,16.3981,16.4097,253000.0
2007-09-19 13:10:00,28.29,28.32,28.28,28.29,343000.0,16.4097,16.4271,16.4039,16.4097,343000.0
2007-09-19 13:20:00,28.3,28.31,28.28,28.3,203200.0,16.4155,16.4213,16.4039,16.4155,203200.0
2007-09-19 13:30:00,28.3,28.3,28.27,28.3,290800.0,16.4155,16.4155,16.3981,16.4155,290800.0
2007-09-19 13:40:00,28.3,28.32,28.28,28.29,298400.0,16.4155,16.4271,16.4039,16.4097,298400.0
2007-09-19 13:50:00,28.29,28.31,28.28,28.3,164400.0,16.4097,16.4213,16.4039,16.4155,164400.0
2007-09-19 14:00:00,28.3,28.31,28.28,28.29,249800.0,16.4155,16.4213,16.4039,16.4097,249800.0
2007-09-19 14:10:00,28.29,28.32,28.29,28.3,357400.0,16.4097,16.4271,16.4097,16.4155,357400.0
2007-09-19 14:20:00,28.3,28.32,28.29,28.3,421600.0,16.4155,16.4271,16.4097,16.4155,421600.0
2007-09-19 14:30:00,28.3,28.32,28.3,28.3,271200.0,16.4155,16.4271,16.4155,16.4155,271200.0
2007-09-19 14:40:00,28.3,28.31,28.27,28.28,435600.0,16.4155,16.4213,16.3981,16.4039,435600.0
2007-09-19 14:50:00,28.28,28.29,28.27,28.28,390400.0,16.4039,16.4097,16.3981,16.4039,390400.0
2007-09-19 15:00:00,28.28,28.3,28.28,28.29,352000.0,16.4039,16.4155,16.4039,16.4097,352000.0
2007-09-19 15:10:00,28.29,28.31,28.28,28.31,473800.0,16.4097,16.4213,16.4039,16.4213,473800.0
2007-09-19 15:20:00,28.3,28.33,28.3,28.32,494600.0,16.4155,16.4329,16.4155,16.4271,494600.0
2007-09-19 15:30:00,28.32,28.38,28.32,28.36,740400.0,16.4271,16.4619,16.4271,16.4503,740400.0
2007-09-19 15:40:00,28.36,28.37,28.28,28.28,466800.0,16.4503,16.4561,16.4039,16.4039,466800.0
2007-09-19 15:50:00,28.28,28.32,28.26,28.32,614800.0,16.4039,16.4271,16.3923,16.4271,614800.0
2007-09-20 09:30:00,28.28,28.33,28.25,28.27,460400.0,16.4039,16.4329,16.3865,16.3981,460400.0
2007-09-20 09:40:00,28.26,28.31,28.25,28.27,441400.0,16.3923,16.4213,16.3865,16.3981,441400.0
2007-09-20 09:50:00,28.27,28.3,28.23,28.25,391600.0,16.3981,16.4155,16.3749,16.3865,391600.0
2007-09-20 10:00:00,28.25,28.27,28.18,28.24,359400.0,16.3865,16.3981,16.3459,16.3807,359400.0
2007-09-20 10:10:00,28.23,28.24,28.18,28.18,401400.0,16.3749,16.3807,16.3459,16.3459,401400.0
2007-09-20 10:20:00,28.18,28.2,28.15,28.15,335400.0,16.3459,16.3575,16.3285,16.3285,335400.0
2007-09-20 10:30:00,28.15,28.16,28.11,28.13,351400.0,16.3285,16.3343,16.3053,16.3169,351400.0
2007-09-20 10:40:00,28.13,28.15,28.11,28.15,336800.0,16.3169,16.3285,16.3053,16.3285,336800.0
2007-09-20 10:50:00,28.15,28.16,28.12,28.14,267400.0,16.3285,16.3343,16.3111,16.3227,267400.0
2007-09-20 11:00:00,28.14,28.17,28.13,28.17,437000.0,16.3227,16.3401,16.3169,16.3401,437000.0
2007-09-20 11:10:00,28.17,28.21,28.16,28.2,290400.0,16.3401,16.3633,16.3343,16.3575,290400.0
2007-09-20 11:20:00,28.2,28.2,28.18,28.19,291800.0,16.3575,16.3575,16.3459,16.3517,291800.0
2007-09-20 11:30:00,28.2,28.22,28.18,28.18,219400.0,16.3575,16.3691,16.3459,16.3459,219400.0
2007-09-20 11:40:00,28.18,28.2,28.18,28.2,286400.0,16.3459,16.3575,16.3459,16.3575,286400.0
2007-09-20 11:50:00,28.2,28.21,28.18,28.2,230400.0,16.3575,16.3633,16.3459,16.3575,230400.0
2007-09-20 12:00:00,28.2,28.22,28.16,28.19,285800.0,16.3575,16.3691,16.3343,16.3517,285800.0
2007-09-20 12:10:00,28.18,28.18,28.16,28.18,138800.0,16.3459,16.3459,16.3343,16.3459,138800.0
2007-09-20 12:20:00,28.17,28.19,28.15,28.15,208400.0,16.3401,16.3517,16.3285,16.3285,208400.0
2007-09-20 12:30:00,28.16,28.16,28.1,28.11,300000.0,16.3343,16.3343,16.2995,16.3053,300000.0
2007-09-20 12:40:00,28.11,28.13,28.08,28.13,276000.0,16.3053,16.3169,16.2879,16.3169,276000.0
2007-09-20 12:50:00,28.13,28.15,28.12,28.15,140200.0,16.3169,16.3285,16.3111,16.3285,140200.0
2007-09-20 13:00:00,28.15,28.16,28.14,28.15,120600.0,16.3285,16.3343,16.3227,16.3285,120600.0
2007-09-20 13:10:00,28.15,28.18,28.15,28.18,96800.0,16.3285,16.3459,16.3285,16.3459,96800.0
2007-09-20 13:20:00,28.17,28.18,28.15,28.15,232600.0,16.3401,16.3459,16.3285,16.3285,232600.0
2007-09-20 13:30:00,28.15,28.17,28.13,28.16,244200.0,16.3285,16.3401,16.3169,16.3343,244200.0
2007-09-20 13:40:00,28.17,28.19,28.16,28.18,197200.0,16.3401,16.3517,16.3343,16.3459,197200.0
2007-09-20 13:50:00,28.18,28.21,28.18,28.2,282200.0,16.3459,16.3633,16.3459,16.3575,282200.0
2007-09-20 14:00:00,28.2,28.21,28.18,28.18,134400.0,16.3575,16.3633,16.3459,16.3459,134400.0
2007-09-20 14:10:00,28.18,28.21,28.18,28.21,114400.0,16.3459,16.3633,16.3459,16.3633,114400.0
2007-09-20 14:20:00,28.21,28.21,28.17,28.19,243200.0,16.3633,16.3633,16.3401,16.3517,243200.0
2007-09-20 14:30:00,28.2,28.21,28.18,28.18,278800.0,16.3575,16.3633,16.3459,16.3459,278800.0
2007-09-20 14:40:00,28.18,28.19,28.16,28.16,313600.0,16.3459,16.3517,16.3343,16.3343,313600.0
2007-09-20 14:50:00,28.16,28.17,28.12,28.14,361200.0,16.3343,16.3401,16.3111,16.3227,361200.0
2007-09-20 15:00:00,28.14,28.16,28.13,28.16,280200.0,16.3227,16.3343,16.3169,16.3343,280200.0
2007-09-20 15:10:00,28.16,28.18,28.16,28.18,330400.0,16.3343,16.3459,16.3343,16.3459,330400.0
2007-09-20 15:20:00,28.17,28.2,28.16,28.2,259000.0,16.3401,16.3575,16.3343,16.3575,259000.0
2007-09-20 15:30:00,28.19,28.2,28.15,28.16,539200.0,16.3517,16.3575,16.3285,16.3343,539200.0
2007-09-20 15:40:00,28.15,28.18,28.15,28.17,551000.0,16.3285,16.3459,16.3285,16.3401,551000.0
2007-09-20 15:50:00,28.16,28.17,28.12,28.13,531000.0,16.3343,16.3401,16.3111,16.3169,531000.0
2007-09-21 09:30:00,28.19,28.4,28.16,28.29,8829400.0,16.3517,16.4735,16.3343,16.4097,8829400.0
2007-09-21 09:40:00,28.29,28.3,28.2,28.26,415400.0,16.4097,16.4155,16.3575,16.3923,415400.0
2007-09-21 09:50:00,28.26,28.29,28.23,28.27,394600.0,16.3923,16.4097,16.3749,16.3981,394600.0
2007-09-21 10:00:00,28.27,28.29,28.25,28.25,196600.0,16.3981,16.4097,16.3865,16.3865,196600.0
2007-09-21 10:10:00,28.25,28.28,28.25,28.26,156000.0,16.3865,16.4039,16.3865,16.3923,156000.0
2007-09-21 10:20:00,28.26,28.28,28.23,28.27,275200.0,16.3923,16.4039,16.3749,16.3981,275200.0
2007-09-21 10:30:00,28.27,28.32,28.27,28.32,249000.0,16.3981,16.4271,16.3981,16.4271,249000.0
2007-09-21 10:40:00,28.32,28.32,28.27,28.28,253200.0,16.4271,16.4271,16.3981,16.4039,253200.0
2007-09-21 10:50:00,28.28,28.31,28.25,28.28,407000.0,16.4039,16.4213,16.3865,16.4039,407000.0
2007-09-21 11:00:00,28.28,28.29,28.25,28.28,262200.0,16.4039,16.4097,16.3865,16.4039,262200.0
2007-09-21 11:10:00,28.28,28.31,28.28,28.3,160600.0,16.4039,16.4213,16.4039,16.4155,160600.0
2007-09-21 11:20:00,28.3,28.31,28.28,28.31,247600.0,16.4155,16.4213,16.4039,16.4213,247600.0
2007-09-21 11:30:00,28.31,28.36,28.31,28.34,268000.0,16.4213,16.4503,16.4213,16.4387,268000.0
2007-09-21 11:40:00,28.34,28.38,28.34,28.38,166800.0,16.4387,16.4619,16.4387,16.4619,166800.0
2007-09-21 11:50:00,28.38,28.41,28.38,28.41,218600.0,16.4619,16.4793,16.4619,16.4793,218600.0
2007-09-21 12:00:00,28.41,28.43,28.4,28.42,293200.0,16.4793,16.4909,16.4735,16.4851,293200.0
2007-09-21 12:10:00,28.42,28.43,28.42,28.42,125800.0,16.4851,16.4909,16.4851,16.4851,125800.0
2007-09-21 12:20:00,28.43,28.43,28.4,28.41,158400.0,16.4909,16.4909,16.4735,16.4793,158400.0
2007-09-21 12:30:00,28.42,28.43,28.38,28.38,245800.0,16.4851,16.4909,16.4619,16.4619,245800.0
2007-09-21 12:40:00,28.38,28.38,28.33,28.33,300000.0,16.4619,16.4619,16.4329,16.4329,300000.0
2007-09-21 12:50:00,28.33,28.34,28.33,28.33,133200.0,16.4329,16.4387,16.4329,16.4329,133200.0
2007-09-21 13:00:00,28.33,28.33,28.31,28.32,96200.0,16.4329,16.4329,16.4213,16.4271,96200.0
2007-09-21 13:10:00,28.31,28.33,28.31,28.32,143400.0,16.4213,16.4329,16.4213,16.4271,143400.0
2007-09-21 13:20:00,28.32,28.33,28.31,28.32,119600.0,16.4271,16.4329,16.4213,16.4271,119600.0
2007-09-21 13:30:00,28.32,28.33,28.32,28.33,105400.0,16.4271,16.4329,16.4271,16.4329,105400.0
2007-09-21 13:40:00,28.32,28.33,28.31,28.31,146200.0,16.4271,16.4329,16.4213,16.4213,146200.0
2007-09-21 13:50:00,28.32,28.32,28.16,28.31,280400.0,16.4271,16.4271,16.3343,16.4213,280400.0
2007-09-21 14:00:00,28.32,28.32,28.29,28.31,142600.0,16.4271,16.4271,16.4097,16.4213,142600.0
2007-09-21 14:10:00,28.31,28.31,28.25,28.28,253200.0,16.4213,16.4213,16.3865,16.4039,253200.0
2007-09-21 14:20:00,28.28,28.3,28.28,28.3,151000.0,16.4039,16.4155,16.4039,16.4155,151000.0
2007-09-21 14:30:00,28.3,28.31,28.28,28.28,353600.0,16.4155,16.4213,16.4039,16.4039,353600.0
2007-09-21 14:40:00,28.28,28.28,28.23,28.24,416000.0,16.4039,16.4039,16.3749,16.3807,416000.0
2007-09-21 14:50:00,28.24,28.27,28.24,28.25,274200.0,16.3807,16.3981,16.3807,16.3865,274200.0
2007-09-21 15:00:00,28.25,28.29,28.25,28.27,271000.0,16.3865,16.4097,16.3865,16.3981,271000.0
2007-09-21 15:10:00,28.27,28.34,28.27,28.33,307800.0,16.3981,16.4387,16.3981,16.4329,307800.0
2007-09-21 15:20:00,28.33,28.34,28.32,28.33,363000.0,16.4329,16.4387,16.4271,16.4329,363000.0
2007-09-21 15:30:00,28.33,28.34,28.32,28.33,311000.0,16.4329,16.4387,16.4271,16.4329,311000.0
2007-09-21 15:40:00,28.33,28.33,28.29,28.29,636200.0,16.4329,16.4329,16.4097,16.4097,636200.0
2007-09-21 15:50:00,28.29,28.3,28.25,28.28,987600.0,16.4097,16.4155,16.3865,16.4039,987600.0
2007-09-24 09:30:00,28.25,28.43,28.25,28.41,982200.0,16.3865,16.4909,16.3865,16.4793,982200.0
2007-09-24 09:40:00,28.41,28.44,28.34,28.4,468000.0,16.4793,16.4967,16.4387,16.4735,468000.0
2007-09-24 09:50:00,28.4,28.43,28.39,28.41,337400.0,16.4735,16.4909,16.4677,16.4793,337400.0
2007-09-24 10:00:00,28.41,28.45,28.41,28.44,256000.0,16.4793,16.5025,16.4793,16.4967,256000.0
2007-09-24 10:10:00,28.44,28.5,28.43,28.5,527600.0,16.4967,16.5315,16.4909,16.5315,527600.0
2007-09-24 10:20:00,28.49,28.52,28.46,28.52,1064000.0,16.5257,16.5431,16.5083,16.5431,1064000.0
2007-09-24 10:30:00,28.51,28.57,28.49,28.53,582400.0,16.5373,16.5721,16.5257,16.5489,582400.0
2007-09-24 10:40:00,28.53,28.58,28.53,28.57,360400.0,16.5489,16.5779,16.5489,16.5721,360400.0
2007-09-24 10:50:00,28.56,28.6,28.55,28.59,365400.0,16.5663,16.5895,16.5605,16.5837,365400.0
2007-09-24 11:00:00,28.59,28.6,28.55,28.57,241200.0,16.5837,16.5895,16.5605,16.5721,241200.0
2007-09-24 11:10:00,28.57,28.64,28.57,28.62,348200.0,16.5721,16.6127,16.5721,16.6011,348200.0
2007-09-24 11:20:00,28.62,28.68,28.62,28.68,311400.0,16.6011,16.6359,16.6011,16.6359,311400.0
2007-09-24 11:30:00,28.68,28.69,28.65,28.67,280400.0,16.6359,16.6417,16.6185,16.6301,280400.0
2007-09-24 11:40:00,28.66,28.68,28.64,28.67,229000.0,16.6243,16.6359,16.6127,16.6301,229000.0
2007-09-24 11:50:00,28.68,28.68,28.65,28.67,232800.0,16.6359,16.6359,16.6185,16.6301,232800.0
2007-09-24 12:00:00,28.68,28.69,28.64,28.64,358200.0,16.6359,16.6417,16.6127,16.6127,358200.0
2007-09-24 12:10:00,28.64,28.65,28.63,28.64,345200.0,16.6127,16.6185,16.6069,16.6127,345200.0
2007-09-24 12:20:00,28.65,28.65,28.63,28.64,212800.0,16.6185,16.6185,16.6069,16.6127,212800.0
2007-09-24 12:30:00,28.64,28.65,28.61,28.63,233600.0,16.6127,16.6185,16.5953,16.6069,233600.0
2007-09-24 12:40:00,28.63,28.65,28.63,28.63,159800.0,16.6069,16.6185,16.6069,16.6069,159800.0
2007-09-24 12:50:00,28.63,28.65,28.62,28.65,192200.0,16.6069,16.6185,16.6011,16.6185,192200.0
2007-09-24 13:00:00,28.65,28.66,28.6,28.61,247000.0,16.6185,16.6243,16.5895,16.5953,247000.0
2007-09-24 13:10:00,28.6,28.61,28.58,28.59,200200.0,16.5895,16.5953,16.5779,16.5837,200200.0
2007-09-24 13:20:00,28.59,28.6,28.56,28.56,267000.0,16.5837,16.5895,16.5663,16.5663,267000.0
2007-09-24 13:30:00,28.56,28.57,28.43,28.52,815200.0,16.5663,16.5721,16.4909,16.5431,815200.0
2007-09-24 13:40:00,28.52,28.56,28.5,28.51,426400.0,16.5431,16.5663,16.5315,16.5373,426400.0
2007-09-24 13:50:00,28.51,28.55,28.5,28.52,195200.0,16.5373,16.5605,16.5315,16.5431,195200.0
2007-09-24 14:00:00,28.52,28.53,28.49,28.51,339600.0,16.5431,16.5489,16.5257,16.5373,339600.0
2007-09-24 14:10:00,28.52,28.53,28.5,28.52,240600.0,16.5431,16.5489,16.5315,16.5431,240600.0
2007-09-24 14:20:00,28.52,28.53,28.46,28.46,469200.0,16.5431,16.5489,16.5083,16.5083,469200.0
2007-09-24 14:30:00,28.46,28.49,28.43,28.48,343200.0,16.5083,16.5257,16.4909,16.5199,343200.0
2007-09-24 14:40:00,28.48,28.49,28.46,28.47,335200.0,16.5199,16.5257,16.5083,16.5141,335200.0
2007-09-24 14:50:00,28.47,28.52,28.47,28.52,299200.0,16.5141,16.5431,16.5141,16.5431,299200.0
2007-09-24 15:00:00,28.52,28.52,28.47,28.49,454600.0,16.5431,16.5431,16.5141,16.5257,454600.0
2007-09-24 15:10:00,28.49,28.52,28.47,28.52,419400.0,16.5257,16.5431,16.5141,16.5431,419400.0
2007-09-24 15:20:00,28.52,28.57,28.46,28.47,1442000.0,16.5431,16.5721,16.5083,16.5141,1442000.0
2007-09-24 15:30:00,28.47,28.47,28.39,28.39,652000.0,16.5141,16.5141,16.4677,16.4677,652000.0
2007-09-24 15:40:00,28.4,28.41,28.33,28.41,897000.0,16.4735,16.4793,16.4329,16.4793,897000.0
2007-09-24 15:50:00,28.41,28.42,28.34,28.36,821000.0,16.4793,16.4851,16.4387,16.4503,821000.0
2007-09-25 09:30:00,28.35,28.47,28.27,28.36,761200.0,16.4445,16.5141,16.3981,16.4503,761200.0
2007-09-25 09:40:00,28.36,28.37,28.29,28.36,332800.0,16.4503,16.4561,16.4097,16.4503,332800.0
2007-09-25 09:50:00,28.36,28.49,28.35,28.48,408600.0,16.4503,16.5257,16.4445,16.5199,408600.0
2007-09-25 10:00:00,28.49,28.56,28.46,28.5,623600.0,16.5257,16.5663,16.5083,16.5315,623600.0
2007-09-25 10:10:00,28.5,28.6,28.5,28.56,331800.0,16.5315,16.5895,16.5315,16.5663,331800.0
2007-09-25 10:20:00,28.56,28.64,28.53,28.58,495000.0,16.5663,16.6127,16.5489,16.5779,495000.0
2007-09-25 10:30:00,28.58,28.63,28.54,28.63,655800.0,16.5779,16.6069,16.5547,16.6069,655800.0
2007-09-25 10:40:00,28.62,28.64,28.57,28.57,351200.0,16.6011,16.6127,16.5721,16.5721,351200.0
2007-09-25 10:50:00,28.58,28.58,28.5,28.51,248400.0,16.5779,16.5779,16.5315,16.5373,248400.0
2007-09-25 11:00:00,28.51,28.54,28.5,28.52,205400.0,16.5373,16.5547,16.5315,16.5431,205400.0
2007-09-25 11:10:00,28.52,28.53,28.48,28.49,195600.0,16.5431,16.5489,16.5199,16.5257,195600.0
2007-09-25 11:20:00,28.49,28.49,28.46,28.48,185200.0,16.5257,16.5257,16.5083,16.5199,185200.0
2007-09-25 11:30:00,28.49,28.51,28.48,28.49,177600.0,16.5257,16.5373,16.5199,16.5257,177600.0
2007-09-25 11:40:00,28.49,28.55,28.49,28.5,220400.0,16.5257,16.5605,16.5257,16.5315,220400.0
2007-09-25 11:50:00,28.5,28.53,28.5,28.52,188000.0,16.5315,16.5489,16.5315,16.5431,188000.0
2007-09-25 12:00:00,28.52,28.53,28.5,28.52,158200.0,16.5431,16.5489,16.5315,16.5431,158200.0
2007-09-25 12:10:00,28.52,28.53,28.49,28.49,197600.0,16.5431,16.5489,16.5257,16.5257,197600.0
2007-09-25 12:20:00,28.49,28.5,28.49,28.49,127800.0,16.5257,16.5315,16.5257,16.5257,127800.0
2007-09-25 12:30:00,28.49,28.5,28.48,28.5,168000.0,16.5257,16.5315,16.5199,16.5315,168000.0
2007-09-25 12:40:00,28.5,28.53,28.49,28.5,164600.0,16.5315,16.5489,16.5257,16.5315,164600.0
2007-09-25 12:50:00,28.51,28.55,28.5,28.54,136200.0,16.5373,16.5605,16.5315,16.5547,136200.0
2007-09-25 13:00:00,28.54,28.55,28.51,28.51,130400.0,16.5547,16.5605,16.5373,16.5373,130400.0
2007-09-25 13:10:00,28.51,28.56,28.51,28.55,144400.0,16.5373,16.5663,16.5373,16.5605,144400.0
2007-09-25 13:20:00,28.56,28.6,28.55,28.6,176600.0,16.5663,16.5895,16.5605,16.5895,176600.0
2007-09-25 13:30:00,28.59,28.6,28.57,28.58,276000.0,16.5837,16.5895,16.5721,16.5779,276000.0
2007-09-25 13:40:00,28.58,28.61,28.56,28.58,461800.0,16.5779,16.5953,16.5663,16.5779,461800.0
2007-09-25 13:50:00,28.58,28.6,28.56,28.59,220000.0,16.5779,16.5895,16.5663,16.5837,220000.0
2007-09-25 14:00:00,28.58,28.61,28.56,28.59,227800.0,16.5779,16.5953,16.5663,16.5837,227800.0
2007-09-25 14:10:00,28.59,28.6,28.56,28.57,155600.0,16.5837,16.5895,16.5663,16.5721,155600.0
2007-09-25 14:20:00,28.57,28.6,28.54,28.58,293200.0,16.5721,16.5895,16.5547,16.5779,293200.0
2007-09-25 14:30:00,28.58,28.58,28.52,28.54,171800.0,16.5779,16.5779,16.5431,16.5547,171800.0
2007-09-25 14:40:00,28.53,28.53,28.5,28.5,249000.0,16.5489,16.5489,16.5315,16.5315,249000.0
2007-09-25 14:50:00,28.5,28.53,28.49,28.5,202400.0,16.5315,16.5489,16.5257,16.5315,202400.0
2007-09-25 15:00:00,28.5,28.52,28.48,28.48,213000.0,16.5315,16.5431,16.5199,16.5199,213000.0
2007-09-25 15:10:00,28.49,28.49,28.47,28.47,268800.0,16.5257,16.5257,16.5141,16.5141,268800.0
2007-09-25 15:20:00,28.47,28.5,28.47,28.5,293400.0,16.5141,16.5315,16.5141,16.5315,293400.0
2007-09-25 15:30:00,28.5,28.54,28.5,28.53,392400.0,16.5315,16.5547,16.5315,16.5489,392400.0
2007-09-25 15:40:00,28.53,28.53,28.45,28.46,499600.0,16.5489,16.5489,16.5025,16.5083,499600.0
2007-09-25 15:50:00,28.47,28.53,28.46,28.52,731600.0,16.5141,16.5489,16.5083,16.5431,731600.0
2007-09-26 09:30:00,28.59,28.61,28.48,28.52,542000.0,16.5837,16.5953,16.5199,16.5431,542000.0
2007-09-26 09:40:00,28.52,28.61,28.46,28.61,403600.0,16.5431,16.5953,16.5083,16.5953,403600.0
2007-09-26 09:50:00,28.61,28.67,28.6,28.66,399800.0,16.5953,16.6301,16.5895,16.6243,399800.0
2007-09-26 10:00:00,28.65,28.7,28.61,28.69,433000.0,16.6185,16.6475,16.5953,16.6417,433000.0
2007-09-26 10:10:00,28.7,28.75,28.69,28.75,383200.0,16.6475,16.6765,16.6417,16.6765,383200.0
2007-09-26 10:20:00,28.74,28.78,28.73,28.77,469200.0,16.6707,16.6939,16.6649,16.6881,469200.0
2007-09-26 10:30:00,28.77,28.82,28.71,28.81,539200.0,16.6881,16.7171,16.6533,16.7113,539200.0
2007-09-26 10:40:00,28.81,28.84,28.8,28.83,281200.0,16.7113,16.7287,16.7055,16.7229,281200.0
2007-09-26 10:50:00,28.83,28.84,28.82,28.82,447200.0,16.7229,16.7287,16.7171,16.7171,447200.0
2007-09-26 11:00:00,28.82,28.82,28.75,28.79,492800.0,16.7171,16.7171,16.6765,16.6997,492800.0
2007-09-26 11:10:00,28.79,28.79,28.75,28.77,333600.0,16.6997,16.6997,16.6765,16.6881,333600.0
2007-09-26 11:20:00,28.77,28.79,28.75,28.75,346800.0,16.6881,16.6997,16.6765,16.6765,346800.0
2007-09-26 11:30:00,28.75,28.77,28.74,28.75,229400.0,16.6765,16.6881,16.6707,16.6765,229400.0
2007-09-26 11:40:00,28.75,28.77,28.75,28.77,185000.0,16.6765,16.6881,16.6765,16.6881,185000.0
2007-09-26 11:50:00,28.77,28.77,28.74,28.75,234800.0,16.6881,16.6881,16.6707,16.6765,234800.0
2007-09-26 12:00:00,28.75,28.76,28.74,28.74,174400.0,16.6765,16.6823,16.6707,16.6707,174400.0
2007-09-26 12:10:00,28.74,28.8,28.74,28.79,211400.0,16.6707,16.7055,16.6707,16.6997,211400.0
2007-09-26 12:20:00,28.79,28.81,28.78,28.8,189400.0,16.6997,16.7113,16.6939,16.7055,189400.0
2007-09-26 12:30:00,28.8,28.81,28.77,28.79,280000.0,16.7055,16.7113,16.6881,16.6997,280000.0
2007-09-26 12:40:00,28.8,28.8,28.78,28.79,216000.0,16.7055,16.7055,16.6939,16.6997,216000.0
2007-09-26 12:50:00,28.79,28.79,28.75,28.75,216600.0,16.6997,16.6997,16.6765,16.6765,216600.0
2007-09-26 13:00:00,28.75,28.78,28.75,28.75,517600.0,16.6765,16.6939,16.6765,16.6765,517600.0
2007-09-26 13:10:00,28.75,28.75,28.73,28.74,124200.0,16.6765,16.6765,16.6649,16.6707,124200.0
2007-09-26 13:20:00,28.74,28.74,28.7,28.72,189400.0,16.6707,16.6707,16.6475,16.6591,189400.0
2007-09-26 13:30:00,28.73,28.74,28.71,28.74,273200.0,16.6649,16.6707,16.6533,16.6707,273200.0
2007-09-26 13:40:00,28.73,28.73,28.7,28.71,353400.0,16.6649,16.6649,16.6475,16.6533,353400.0
2007-09-26 13:50:00,28.71,28.72,28.67,28.69,345800.0,16.6533,16.6591,16.6301,16.6417,345800.0
2007-09-26 14:00:00,28.69,28.69,28.65,28.65,309200.0,16.6417,16.6417,16.6185,16.6185,309200.0
2007-09-26 14:10:00,28.65,28.67,28.64,28.65,248800.0,16.6185,16.6301,16.6127,16.6185,248800.0
2007-09-26 14:20:00,28.65,28.66,28.64,28.65,260600.0,16.6185,16.6243,16.6127,16.6185,260600.0
2007-09-26 14:30:00,28.65,28.7,28.65,28.7,293600.0,16.6185,16.6475,16.6185,16.6475,293600.0
2007-09-26 14:40:00,28.7,28.7,28.67,28.68,207400.0,16.6475,16.6475,16.6301,16.6359,207400.0
2007-09-26 14:50:00,28.68,28.71,28.68,28.69,215800.0,16.6359,16.6533,16.6359,16.6417,215800.0
2007-09-26 15:00:00,28.69,28.72,28.69,28.71,236800.0,16.6417,16.6591,16.6417,16.6533,236800.0
2007-09-26 15:10:00,28.72,28.72,28.68,28.7,330600.0,16.6591,16.6591,16.6359,16.6475,330600.0
2007-09-26 15:20:00,28.7,28.75,28.69,28.75,348200.0,16.6475,16.6765,16.6417,16.6765,348200.0
2007-09-26 15:30:00,28.75,28.75,28.73,28.75,332800.0,16.6765,16.6765,16.6649,16.6765,332800.0
2007-09-26 15:40:00,28.74,28.75,28.68,28.7,510800.0,16.6707,16.6765,16.6359,16.6475,510800.0
2007-09-26 15:50:00,28.7,28.7,28.65,28.67,648200.0,16.6475,16.6475,16.6185,16.6301,648200.0
2007-09-27 09:30:00,28.66,28.7,28.57,28.63,476200.0,16.6243,16.6475,16.5721,16.6069,476200.0
2007-09-27 09:40:00,28.61,28.63,28.59,28.6,263600.0,16.5953,16.6069,16.5837,16.5895,263600.0
2007-09-27 09:50:00,28.6,28.68,28.6,28.67,226400.0,16.5895,16.6359,16.5895,16.6301,226400.0
2007-09-27 10:00:00,28.66,28.68,28.62,28.62,495400.0,16.6243,16.6359,16.6011,16.6011,495400.0
2007-09-27 10:10:00,28.61,28.63,28.57,28.58,284200.0,16.5953,16.6069,16.5721,16.5779,284200.0
2007-09-27 10:20:00,28.58,28.61,28.57,28.58,219400.0,16.5779,16.5953,16.5721,16.5779,219400.0
2007-09-27 10:30:00,28.58,28.68,28.57,28.68,261400.0,16.5779,16.6359,16.5721,16.6359,261400.0
2007-09-27 10:40:00,28.68,28.76,28.68,28.74,325600.0,16.6359,16.6823,16.6359,16.6707,325600.0
2007-09-27 10:50:00,28.74,28.8,28.74,28.78,337800.0,16.6707,16.7055,16.6707,16.6939,337800.0
2007-09-27 11:00:00,28.79,28.8,28.77,28.78,123200.0,16.6997,16.7055,16.6881,16.6939,123200.0
2007-09-27 11:10:00,28.78,28.79,28.73,28.74,183800.0,16.6939,16.6997,16.6649,16.6707,183800.0
2007-09-27 11:20:00,28.74,28.74,28.65,28.65,192600.0,16.6707,16.6707,16.6185,16.6185,192600.0
2007-09-27 11:30:00,28.64,28.68,28.63,28.65,315400.0,16.6127,16.6359,16.6069,16.6185,315400.0
2007-09-27 11:40:00,28.65,28.69,28.64,28.66,282200.0,16.6185,16.6417,16.6127,16.6243,282200.0
2007-09-27 11:50:00,28.66,28.68,28.63,28.63,155000.0,16.6243,16.6359,16.6069,16.6069,155000.0
2007-09-27 12:00:00,28.64,28.66,28.61,28.61,193200.0,16.6127,16.6243,16.5953,16.5953,193200.0
2007-09-27 12:10:00,28.61,28.63,28.58,28.59,180600.0,16.5953,16.6069,16.5779,16.5837,180600.0
2007-09-27 12:20:00,28.59,28.61,28.57,28.61,169000.0,16.5837,16.5953,16.5721,16.5953,169000.0
2007-09-27 12:30:00,28.6,28.65,28.6,28.65,148600.0,16.5895,16.6185,16.5895,16.6185,148600.0
2007-09-27 12:40:00,28.65,28.68,28.65,28.68,127600.0,16.6185,16.6359,16.6185,16.6359,127600.0
2007-09-27 12:50:00,28.68,28.73,28.68,28.72,210400.0,16.6359,16.6649,16.6359,16.6591,210400.0
2007-09-27 13:00:00,28.72,28.72,28.66,28.67,264400.0,16.6591,16.6591,16.6243,16.6301,264400.0
2007-09-27 13:10:00,28.67,28.68,28.64,28.64,88800.0,16.6301,16.6359,16.6127,16.6127,88800.0
2007-09-27 13:20:00,28.64,28.66,28.64,28.64,120200.0,16.6127,16.6243,16.6127,16.6127,120200.0
2007-09-27 13:30:00,28.65,28.65,28.6,28.61,145800.0,16.6185,16.6185,16.5895,16.5953,145800.0
2007-09-27 13:40:00,28.6,28.63,28.6,28.63,83200.0,16.5895,16.6069,16.5895,16.6069,83200.0
2007-09-27 13:50:00,28.62,28.64,28.62,28.64,93800.0,16.6011,16.6127,16.6011,16.6127,93800.0
2007-09-27 14:00:00,28.64,28.68,28.63,28.68,173200.0,16.6127,16.6359,16.6069,16.6359,173200.0
2007-09-27 14:10:00,28.68,28.68,28.66,28.67,136400.0,16.6359,16.6359,16.6243,16.6301,136400.0
2007-09-27 14:20:00,28.67,28.68,28.67,28.67,214400.0,16.6301,16.6359,16.6301,16.6301,214400.0
2007-09-27 14:30:00,28.68,28.68,28.67,28.67,244200.0,16.6359,16.6359,16.6301,16.6301,244200.0
2007-09-27 14:40:00,28.67,28.68,28.67,28.68,362000.0,16.6301,16.6359,16.6301,16.6359,362000.0
2007-09-27 14:50:00,28.68,28.74,28.68,28.74,229000.0,16.6359,16.6707,16.6359,16.6707,229000.0
2007-09-27 15:00:00,28.73,28.75,28.73,28.74,288400.0,16.6649,16.6765,16.6649,16.6707,288400.0
2007-09-27 15:10:00,28.74,28.74,28.7,28.71,407000.0,16.6707,16.6707,16.6475,16.6533,407000.0
2007-09-27 15:20:00,28.71,28.75,28.7,28.75,232600.0,16.6533,16.6765,16.6475,16.6765,232600.0
2007-09-27 15:30:00,28.75,28.75,28.7,28.71,388000.0,16.6765,16.6765,16.6475,16.6533,388000.0
2007-09-27 15:40:00,28.72,28.72,28.68,28.68,544400.0,16.6591,16.6591,16.6359,16.6359,544400.0
2007-09-27 15:50:00,28.68,28.68,28.65,28.67,974000.0,16.6359,16.6359,16.6185,16.6301,974000.0
2007-09-28 09:30:00,28.65,28.75,28.57,28.64,313600.0,16.6185,16.6765,16.5721,16.6127,313600.0
2007-09-28 09:40:00,28.64,28.68,28.63,28.65,196800.0,16.6127,16.6359,16.6069,16.6185,196800.0
2007-09-28 09:50:00,28.65,28.68,28.64,28.65,174800.0,16.6185,16.6359,16.6127,16.6185,174800.0
2007-09-28 10:00:00,28.65,28.67,28.58,28.59,217400.0,16.6185,16.6301,16.5779,16.5837,217400.0
2007-09-28 10:10:00,28.59,28.63,28.59,28.6,205000.0,16.5837,16.6069,16.5837,16.5895,205000.0
2007-09-28 10:20:00,28.6,28.64,28.6,28.64,183000.0,16.5895,16.6127,16.5895,16.6127,183000.0
2007-09-28 10:30:00,28.64,28.64,28.55,28.56,328200.0,16.6127,16.6127,16.5605,16.5663,328200.0
2007-09-28 10:40:00,28.55,28.58,28.52,28.55,245400.0,16.5605,16.5779,16.5431,16.5605,245400.0
2007-09-28 10:50:00,28.54,28.55,28.52,28.52,133200.0,16.5547,16.5605,16.5431,16.5431,133200.0
2007-09-28 11:00:00,28.52,28.55,28.52,28.54,136200.0,16.5431,16.5605,16.5431,16.5547,136200.0
2007-09-28 11:10:00,28.53,28.58,28.52,28.58,168800.0,16.5489,16.5779,16.5431,16.5779,168800.0
2007-09-28 11:20:00,28.58,28.6,28.56,28.6,171400.0,16.5779,16.5895,16.5663,16.5895,171400.0
2007-09-28 11:30:00,28.6,28.62,28.59,28.61,156200.0,16.5895,16.6011,16.5837,16.5953,156200.0
2007-09-28 11:40:00,28.61,28.65,28.61,28.61,296200.0,16.5953,16.6185,16.5953,16.5953,296200.0
2007-09-28 11:50:00,28.62,28.64,28.61,28.63,214000.0,16.6011,16.6127,16.5953,16.6069,214000.0
2007-09-28 12:00:00,28.63,28.64,28.62,28.63,110800.0,16.6069,16.6127,16.6011,16.6069,110800.0
2007-09-28 12:10:00,28.63,28.64,28.63,28.64,108200.0,16.6069,16.6127,16.6069,16.6127,108200.0
2007-09-28 12:20:00,28.64,28.64,28.63,28.64,114400.0,16.6127,16.6127,16.6069,16.6127,114400.0
2007-09-28 12:30:00,28.64,28.65,28.63,28.63,112000.0,16.6127,16.6185,16.6069,16.6069,112000.0
2007-09-28 12:40:00,28.64,28.64,28.62,28.63,105000.0,16.6127,16.6127,16.6011,16.6069,105000.0
2007-09-28 12:50:00,28.63,28.63,28.61,28.62,69000.0,16.6069,16.6069,16.5953,16.6011,69000.0
2007-09-28 13:00:00,28.62,28.63,28.61,28.61,95000.0,16.6011,16.6069,16.5953,16.5953,95000.0
2007-09-28 13:10:00,28.61,28.62,28.56,28.57,431000.0,16.5953,16.6011,16.5663,16.5721,431000.0
2007-09-28 13:20:00,28.57,28.68,28.56,28.67,326600.0,16.5721,16.6359,16.5663,16.6301,326600.0
2007-09-28 13:30:00,28.68,28.74,28.68,28.71,240200.0,16.6359,16.6707,16.6359,16.6533,240200.0
2007-09-28 13:40:00,28.71,28.75,28.7,28.75,323200.0,16.6533,16.6765,16.6475,16.6765,323200.0
2007-09-28 13:50:00,28.75,28.84,28.74,28.84,400800.0,16.6765,16.7287,16.6707,16.7287,400800.0
2007-09-28 14:00:00,28.84,28.89,28.75,28.78,969000.0,16.7287,16.7577,16.6765,16.6939,969000.0
2007-09-28 14:10:00,28.78,28.78,28.7,28.71,298600.0,16.6939,16.6939,16.6475,16.6533,298600.0
2007-09-28 14:20:00,28.71,28.73,28.61,28.62,465600.0,16.6533,16.6649,16.5953,16.6011,465600.0
2007-09-28 14:30:00,28.61,28.68,28.58,28.68,506000.0,16.5953,16.6359,16.5779,16.6359,506000.0
2007-09-28 14:40:00,28.68,28.71,28.67,28.68,188200.0,16.6359,16.6533,16.6301,16.6359,188200.0
2007-09-28 14:50:00,28.69,28.74,28.68,28.73,202200.0,16.6417,16.6707,16.6359,16.6649,202200.0
2007-09-28 15:00:00,28.73,28.75,28.7,28.7,307600.0,16.6649,16.6765,16.6475,16.6475,307600.0
2007-09-28 15:10:00,28.7,28.7,28.65,28.66,309000.0,16.6475,16.6475,16.6185,16.6243,309000.0
2007-09-28 15:20:00,28.66,28.66,28.64,28.65,213000.0,16.6243,16.6243,16.6127,16.6185,213000.0
2007-09-28 15:30:00,28.65,28.7,28.65,28.7,313200.0,16.6185,16.6475,16.6185,16.6475,313200.0
2007-09-28 15:40:00,28.7,28.72,28.69,28.72,300400.0,16.6475,16.6591,16.6417,16.6591,300400.0
2007-09-28 15:50:00,28.72,28.79,28.71,28.75,702400.0,16.6591,16.6997,16.6533,16.6765,702400.0
2007-10-01 09:30:00,28.81,28.87,28.78,28.83,826600.0,16.7113,16.7461,16.6939,16.7229,826600.0
2007-10-01 09:40:00,28.82,28.87,28.82,28.86,492600.0,16.7171,16.7461,16.7171,16.7403,492600.0
2007-10-01 09:50:00,28.86,28.93,28.82,28.89,514000.0,16.7403,16.7809,16.7171,16.7577,514000.0
2007-10-01 10:00:00,28.89,28.99,28.89,28.99,471600.0,16.7577,16.8157,16.7577,16.8157,471600.0
2007-10-01 10:10:00,28.99,29.0,28.93,28.93,391600.0,16.8157,16.8215,16.7809,16.7809,391600.0
2007-10-01 10:20:00,28.94,28.98,28.94,28.97,128400.0,16.7867,16.8099,16.7867,16.8041,128400.0
2007-10-01 10:30:00,28.97,28.98,28.95,28.97,320000.0,16.8041,16.8099,16.7925,16.8041,320000.0
2007-10-01 10:40:00,28.96,28.97,28.86,28.9,514400.0,16.7983,16.8041,16.7403,16.7635,514400.0
2007-10-01 10:50:00,28.9,29.0,28.9,28.98,388600.0,16.7635,16.8215,16.7635,16.8099,388600.0
2007-10-01 11:00:00,28.98,29.0,28.94,28.95,362800.0,16.8099,16.8215,16.7867,16.7925,362800.0
2007-10-01 11:10:00,28.95,28.98,28.93,28.97,287400.0,16.7925,16.8099,16.7809,16.8041,287400.0
2007-10-01 11:20:00,28.97,29.0,28.97,28.99,276800.0,16.8041,16.8215,16.8041,16.8157,276800.0
2007-10-01 11:30:00,28.99,29.0,28.97,28.98,382800.0,16.8157,16.8215,16.8041,16.8099,382800.0
2007-10-01 11:40:00,28.97,29.0,28.97,28.99,171400.0,16.8041,16.8215,16.8041,16.8157,171400.0
2007-10-01 11:50:00,28.99,29.01,28.99,29.0,245200.0,16.8157,16.8273,16.8157,16.8215,245200.0
2007-10-01 12:00:00,29.0,29.03,28.98,29.0,455600.0,16.8215,16.8389,16.8099,16.8215,455600.0
2007-10-01 12:10:00,29.0,29.03,29.0,29.02,243200.0,16.8215,16.8389,16.8215,16.8331,243200.0
2007-10-01 12:20:00,29.02,29.05,29.01,29.04,292000.0,16.8331,16.8505,16.8273,16.8447,292000.0
2007-10-01 12:30:00,29.04,29.06,29.02,29.05,287600.0,16.8447,16.8563,16.8331,16.8505,287600.0
2007-10-01 12:40:00,29.05,29.08,29.03,29.08,342200.0,16.8505,16.8679,16.8389,16.8679,342200.0
2007-10-01 12:50:00,29.08,29.1,29.08,29.09,148000.0,16.8679,16.8795,16.8679,16.8737,148000.0
2007-10-01 13:00:00,29.1,29.11,29.09,29.11,132200.0,16.8795,16.8853,16.8737,16.8853,132200.0
2007-10-01 13:10:00,29.11,29.11,29.1,29.1,152600.0,16.8853,16.8853,16.8795,16.8795,152600.0
2007-10-01 13:20:00,29.1,29.14,29.1,29.12,266400.0,16.8795,16.9028,16.8795,16.8911,266400.0
2007-10-01 13:30:00,29.13,29.16,29.11,29.14,672400.0,16.897,16.9144,16.8853,16.9028,672400.0
2007-10-01 13:40:00,29.14,29.17,29.11,29.13,413600.0,16.9028,16.9202,16.8853,16.897,413600.0
2007-10-01 13:50:00,29.13,29.14,29.09,29.1,224800.0,16.897,16.9028,16.8737,16.8795,224800.0
2007-10-01 14:00:00,29.1,29.1,29.05,29.1,483200.0,16.8795,16.8795,16.8505,16.8795,483200.0
2007-10-01 14:10:00,29.1,29.1,29.02,29.02,238800.0,16.8795,16.8795,16.8331,16.8331,238800.0
2007-10-01 14:20:00,29.02,29.02,29.0,29.01,319000.0,16.8331,16.8331,16.8215,16.8273,319000.0
2007-10-01 14:30:00,29.02,29.03,29.01,29.03,143000.0,16.8331,16.8389,16.8273,16.8389,143000.0
2007-10-01 14:40:00,29.02,29.04,28.96,29.0,369000.0,16.8331,16.8447,16.7983,16.8215,369000.0
2007-10-01 14:50:00,29.0,29.0,28.95,28.96,371800.0,16.8215,16.8215,16.7925,16.7983,371800.0
2007-10-01 15:00:00,28.95,29.0,28.95,28.96,526600.0,16.7925,16.8215,16.7925,16.7983,526600.0
2007-10-01 15:10:00,28.96,28.96,28.9,28.91,378400.0,16.7983,16.7983,16.7635,16.7693,378400.0
2007-10-01 15:20:00,28.91,28.94,28.89,28.92,435800.0,16.7693,16.7867,16.7577,16.7751,435800.0
2007-10-01 15:30:00,28.92,28.95,28.9,28.92,770600.0,16.7751,16.7925,16.7635,16.7751,770600.0
2007-10-01 15:40:00,28.92,28.96,28.92,28.95,718800.0,16.7751,16.7983,16.7751,16.7925,718800.0
2007-10-01 15:50:00,28.94,28.99,28.93,28.96,1098200.0,16.7867,16.8157,16.7809,16.7983,1098200.0
2007-10-02 09:30:00,29.0,29.06,28.95,29.0,905800.0,16.8215,16.8563,16.7925,16.8215,905800.0
2007-10-02 09:40:00,29.0,29.0,28.85,28.88,426800.0,16.8215,16.8215,16.7345,16.7519,426800.0
2007-10-02 09:50:00,28.88,29.0,28.87,28.98,331000.0,16.7519,16.8215,16.7461,16.8099,331000.0
2007-10-02 10:00:00,28.97,29.07,28.96,29.07,456800.0,16.8041,16.8621,16.7983,16.8621,456800.0
2007-10-02 10:10:00,29.07,29.08,28.95,28.95,409200.0,16.8621,16.8679,16.7925,16.7925,409200.0
2007-10-02 10:20:00,28.95,28.98,28.91,28.91,447200.0,16.7925,16.8099,16.7693,16.7693,447200.0
2007-10-02 10:30:00,28.91,28.92,28.82,28.84,636200.0,16.7693,16.7751,16.7171,16.7287,636200.0
2007-10-02 10:40:00,28.84,28.95,28.84,28.94,522000.0,16.7287,16.7925,16.7287,16.7867,522000.0
2007-10-02 10:50:00,28.94,28.99,28.94,28.98,272000.0,16.7867,16.8157,16.7867,16.8099,272000.0
2007-10-02 11:00:00,28.98,28.98,28.88,28.91,273800.0,16.8099,16.8099,16.7519,16.7693,273800.0
2007-10-02 11:10:00,28.91,28.98,28.9,28.96,213000.0,16.7693,16.8099,16.7635,16.7983,213000.0
2007-10-02 11:20:00,28.96,29.0,28.96,28.99,186600.0,16.7983,16.8215,16.7983,16.8157,186600.0
2007-10-02 11:30:00,28.99,28.99,28.95,28.97,155800.0,16.8157,16.8157,16.7925,16.8041,155800.0
2007-10-02 11:40:00,28.96,29.01,28.96,28.96,285000.0,16.7983,16.8273,16.7983,16.7983,285000.0
2007-10-02 11:50:00,28.96,28.99,28.95,28.98,205000.0,16.7983,16.8157,16.7925,16.8099,205000.0
2007-10-02 12:00:00,28.98,28.98,28.93,28.93,183800.0,16.8099,16.8099,16.7809,16.7809,183800.0
2007-10-02 12:10:00,28.93,28.97,28.93,28.95,195200.0,16.7809,16.8041,16.7809,16.7925,195200.0
2007-10-02 12:20:00,28.95,28.97,28.93,28.96,242600.0,16.7925,16.8041,16.7809,16.7983,242600.0
2007-10-02 12:30:00,28.96,28.96,28.91,28.91,302600.0,16.7983,16.7983,16.7693,16.7693,302600.0
2007-10-02 12:40:00,28.91,28.91,28.88,28.91,239400.0,16.7693,16.7693,16.7519,16.7693,239400.0
2007-10-02 12:50:00,28.91,28.98,28.91,28.98,214600.0,16.7693,16.8099,16.7693,16.8099,214600.0
2007-10-02 13:00:00,28.98,28.98,28.97,28.97,155800.0,16.8099,16.8099,16.8041,16.8041,155800.0
2007-10-02 13:10:00,28.97,28.98,28.93,28.95,203800.0,16.8041,16.8099,16.7809,16.7925,203800.0
2007-10-02 13:20:00,28.94,28.95,28.91,28.93,208200.0,16.7867,16.7925,16.7693,16.7809,208200.0
2007-10-02 13:30:00,28.93,28.98,28.93,28.95,214600.0,16.7809,16.8099,16.7809,16.7925,214600.0
2007-10-02 13:40:00,28.95,28.96,28.92,28.93,241400.0,16.7925,16.7983,16.7751,16.7809,241400.0
2007-10-02 13:50:00,28.93,28.97,28.92,28.94,274800.0,16.7809,16.8041,16.7751,16.7867,274800.0
2007-10-02 14:00:00,28.94,28.96,28.93,28.95,193000.0,16.7867,16.7983,16.7809,16.7925,193000.0
2007-10-02 14:10:00,28.95,29.02,28.95,29.02,237800.0,16.7925,16.8331,16.7925,16.8331,237800.0
2007-10-02 14:20:00,29.02,29.02,28.99,29.0,260600.0,16.8331,16.8331,16.8157,16.8215,260600.0
2007-10-02 14:30:00,28.99,29.0,28.97,28.98,185200.0,16.8157,16.8215,16.8041,16.8099,185200.0
2007-10-02 14:40:00,28.98,29.0,28.98,29.0,262000.0,16.8099,16.8215,16.8099,16.8215,262000.0
2007-10-02 14:50:00,28.99,28.99,28.91,28.93,319800.0,16.8157,16.8157,16.7693,16.7809,319800.0
2007-10-02 15:00:00,28.93,28.97,28.91,28.96,425000.0,16.7809,16.8041,16.7693,16.7983,425000.0
2007-10-02 15:10:00,28.96,28.99,28.94,28.95,262200.0,16.7983,16.8157,16.7867,16.7925,262200.0
2007-10-02 15:20:00,28.94,28.98,28.94,28.95,361600.0,16.7867,16.8099,16.7867,16.7925,361600.0
2007-10-02 15:30:00,28.95,28.99,28.93,28.99,489400.0,16.7925,16.8157,16.7809,16.8157,489400.0
2007-10-02 15:40:00,28.99,28.99,28.95,28.99,576000.0,16.8157,16.8157,16.7925,16.8157,576000.0
2007-10-02 15:50:00,28.99,28.99,28.92,28.96,720800.0,16.8157,16.8157,16.7751,16.7983,720800.0
2007-10-03 09:30:00,28.88,28.95,28.85,28.9,415000.0,16.7519,16.7925,16.7345,16.7635,415000.0
2007-10-03 09:40:00,28.9,28.99,28.88,28.98,410000.0,16.7635,16.8157,16.7519,16.8099,410000.0
2007-10-03 09:50:00,28.98,28.98,28.92,28.93,250000.0,16.8099,16.8099,16.7751,16.7809,250000.0
2007-10-03 10:00:00,28.93,28.99,28.93,28.97,277000.0,16.7809,16.8157,16.7809,16.8041,277000.0
2007-10-03 10:10:00,28.97,28.99,28.95,28.98,205200.0,16.8041,16.8157,16.7925,16.8099,205200.0
2007-10-03 10:20:00,28.98,29.0,28.97,28.98,297800.0,16.8099,16.8215,16.8041,16.8099,297800.0
2007-10-03 10:30:00,28.99,29.02,28.99,29.0,304000.0,16.8157,16.8331,16.8157,16.8215,304000.0
2007-10-03 10:40:00,29.0,29.01,29.0,29.0,242400.0,16.8215,16.8273,16.8215,16.8215,242400.0
2007-10-03 10:50:00,29.0,29.0,28.94,28.94,222600.0,16.8215,16.8215,16.7867,16.7867,222600.0
2007-10-03 11:00:00,28.94,28.95,28.87,28.87,306600.0,16.7867,16.7925,16.7461,16.7461,306600.0
2007-10-03 11:10:00,28.87,28.93,28.85,28.85,318800.0,16.7461,16.7809,16.7345,16.7345,318800.0
2007-10-03 11:20:00,28.85,28.86,28.82,28.83,321800.0,16.7345,16.7403,16.7171,16.7229,321800.0
2007-10-03 11:30:00,28.83,28.88,28.81,28.88,178000.0,16.7229,16.7519,16.7113,16.7519,178000.0
2007-10-03 11:40:00,28.88,28.91,28.87,28.88,266800.0,16.7519,16.7693,16.7461,16.7519,266800.0
2007-10-03 11:50:00,28.88,28.91,28.88,28.9,90400.0,16.7519,16.7693,16.7519,16.7635,90400.0
2007-10-03 12:00:00,28.9,28.93,28.89,28.91,300000.0,16.7635,16.7809,16.7577,16.7693,300000.0
2007-10-03 12:10:00,28.9,28.91,28.89,28.89,204800.0,16.7635,16.7693,16.7577,16.7577,204800.0
2007-10-03 12:20:00,28.89,28.89,28.84,28.86,167400.0,16.7577,16.7577,16.7287,16.7403,167400.0
2007-10-03 12:30:00,28.86,28.86,28.84,28.84,155400.0,16.7403,16.7403,16.7287,16.7287,155400.0
2007-10-03 12:40:00,28.85,28.86,28.84,28.85,133600.0,16.7345,16.7403,16.7287,16.7345,133600.0
2007-10-03 12:50:00,28.85,28.86,28.85,28.85,94200.0,16.7345,16.7403,16.7345,16.7345,94200.0
2007-10-03 13:00:00,28.85,28.85,28.8,28.81,226200.0,16.7345,16.7345,16.7055,16.7113,226200.0
2007-10-03 13:10:00,28.8,28.81,28.77,28.79,228600.0,16.7055,16.7113,16.6881,16.6997,228600.0
2007-10-03 13:20:00,28.79,28.8,28.77,28.8,199400.0,16.6997,16.7055,16.6881,16.7055,199400.0
2007-10-03 13:30:00,28.79,28.81,28.79,28.81,162600.0,16.6997,16.7113,16.6997,16.7113,162600.0
2007-10-03 13:40:00,28.81,28.81,28.71,28.75,498800.0,16.7113,16.7113,16.6533,16.6765,498800.0
2007-10-03 13:50:00,28.75,28.78,28.75,28.78,172400.0,16.6765,16.6939,16.6765,16.6939,172400.0
2007-10-03 14:00:00,28.78,28.78,28.71,28.72,268000.0,16.6939,16.6939,16.6533,16.6591,268000.0
2007-10-03 14:10:00,28.72,28.75,28.71,28.72,207600.0,16.6591,16.6765,16.6533,16.6591,207600.0
2007-10-03 14:20:00,28.72,28.74,28.69,28.72,264200.0,16.6591,16.6707,16.6417,16.6591,264200.0
2007-10-03 14:30:00,28.72,28.75,28.72,28.75,202000.0,16.6591,16.6765,16.6591,16.6765,202000.0
2007-10-03 14:40:00,28.75,28.75,28.71,28.72,258600.0,16.6765,16.6765,16.6533,16.6591,258600.0
2007-10-03 14:50:00,28.72,28.73,28.68,28.71,375800.0,16.6591,16.6649,16.6359,16.6533,375800.0
2007-10-03 15:00:00,28.71,28.72,28.69,28.71,230000.0,16.6533,16.6591,16.6417,16.6533,230000.0
2007-10-03 15:10:00,28.71,28.75,28.7,28.74,277200.0,16.6533,16.6765,16.6475,16.6707,277200.0
2007-10-03 15:20:00,28.74,28.77,28.73,28.73,256000.0,16.6707,16.6881,16.6649,16.6649,256000.0
2007-10-03 15:30:00,28.74,28.77,28.73,28.77,224200.0,16.6707,16.6881,16.6649,16.6881,224200.0
2007-10-03 15:40:00,28.76,28.77,28.73,28.77,443800.0,16.6823,16.6881,16.6649,16.6881,443800.0
2007-10-03 15:50:00,28.76,28.79,28.72,28.79,567400.0,16.6823,16.6997,16.6591,16.6997,567400.0
2007-10-04 09:30:00,28.83,28.9,28.8,28.84,361400.0,16.7229,16.7635,16.7055,16.7287,361400.0
2007-10-04 09:40:00,28.84,28.87,28.79,28.86,337800.0,16.7287,16.7461,16.6997,16.7403,337800.0
2007-10-04 09:50:00,28.86,28.93,28.85,28.91,291200.0,16.7403,16.7809,16.7345,16.7693,291200.0
2007-10-04 10:00:00,28.91,28.95,28.9,28.93,185800.0,16.7693,16.7925,16.7635,16.7809,185800.0
2007-10-04 10:10:00,28.93,28.98,28.93,28.97,192000.0,16.7809,16.8099,16.7809,16.8041,192000.0
2007-10-04 10:20:00,28.97,28.99,28.93,28.94,188000.0,16.8041,16.8157,16.7809,16.7867,188000.0
2007-10-04 10:30:00,28.93,28.97,28.92,28.92,188200.0,16.7809,16.8041,16.7751,16.7751,188200.0
2007-10-04 10:40:00,28.93,28.99,28.89,28.9,237600.0,16.7809,16.8157,16.7577,16.7635,237600.0
2007-10-04 10:50:00,28.9,28.96,28.88,28.96,179600.0,16.7635,16.7983,16.7519,16.7983,179600.0
2007-10-04 11:00:00,28.96,28.98,28.93,28.98,136600.0,16.7983,16.8099,16.7809,16.8099,136600.0
2007-10-04 11:10:00,28.98,29.0,28.95,28.99,123000.0,16.8099,16.8215,16.7925,16.8157,123000.0
2007-10-04 11:20:00,29.0,29.0,28.98,28.99,96200.0,16.8215,16.8215,16.8099,16.8157,96200.0
2007-10-04 11:30:00,28.99,29.0,28.98,28.99,83000.0,16.8157,16.8215,16.8099,16.8157,83000.0
2007-10-04 11:40:00,28.99,29.02,28.98,29.01,291200.0,16.8157,16.8331,16.8099,16.8273,291200.0
2007-10-04 11:50:00,29.01,29.03,29.0,29.03,103200.0,16.8273,16.8389,16.8215,16.8389,103200.0
2007-10-04 12:00:00,29.02,29.03,29.01,29.02,222400.0,16.8331,16.8389,16.8273,16.8331,222400.0
2007-10-04 12:10:00,29.02,29.04,29.01,29.04,160200.0,16.8331,16.8447,16.8273,16.8447,160200.0
2007-10-04 12:20:00,29.04,29.04,28.99,29.0,202200.0,16.8447,16.8447,16.8157,16.8215,202200.0
2007-10-04 12:30:00,29.0,29.03,29.0,29.0,260000.0,16.8215,16.8389,16.8215,16.8215,260000.0
2007-10-04 12:40:00,29.0,29.04,28.99,29.01,156200.0,16.8215,16.8447,16.8157,16.8273,156200.0
2007-10-04 12:50:00,29.02,29.05,29.02,29.03,136400.0,16.8331,16.8505,16.8331,16.8389,136400.0
2007-10-04 13:00:00,29.03,29.03,28.96,28.96,454000.0,16.8389,16.8389,16.7983,16.7983,454000.0
2007-10-04 13:10:00,28.97,28.97,28.95,28.95,159800.0,16.8041,16.8041,16.7925,16.7925,159800.0
2007-10-04 13:20:00,28.95,28.95,28.91,28.95,259600.0,16.7925,16.7925,16.7693,16.7925,259600.0
2007-10-04 13:30:00,28.95,28.98,28.86,28.98,483400.0,16.7925,16.8099,16.7403,16.8099,483400.0
2007-10-04 13:40:00,28.97,29.07,28.97,28.97,1056000.0,16.8041,16.8621,16.8041,16.8041,1056000.0
2007-10-04 13:50:00,28.97,28.97,28.96,28.96,196800.0,16.8041,16.8041,16.7983,16.7983,196800.0
2007-10-04 14:00:00,28.96,28.96,28.95,28.96,147600.0,16.7983,16.7983,16.7925,16.7983,147600.0
2007-10-04 14:10:00,28.95,28.97,28.94,28.96,390600.0,16.7925,16.8041,16.7867,16.7983,390600.0
2007-10-04 14:20:00,28.97,29.02,28.95,29.0,527400.0,16.8041,16.8331,16.7925,16.8215,527400.0
2007-10-04 14:30:00,29.0,29.0,28.99,29.0,114800.0,16.8215,16.8215,16.8157,16.8215,114800.0
2007-10-04 14:40:00,29.0,29.0,28.98,29.0,186200.0,16.8215,16.8215,16.8099,16.8215,186200.0
2007-10-04 14:50:00,29.0,29.0,28.99,29.0,205600.0,16.8215,16.8215,16.8157,16.8215,205600.0
2007-10-04 15:00:00,28.99,29.0,28.98,28.99,201400.0,16.8157,16.8215,16.8099,16.8157,201400.0
2007-10-04 15:10:00,28.99,28.99,28.9,28.93,409200.0,16.8157,16.8157,16.7635,16.7809,409200.0
2007-10-04 15:20:00,28.93,28.95,28.91,28.91,292200.0,16.7809,16.7925,16.7693,16.7693,292200.0
2007-10-04 15:30:00,28.91,28.95,28.91,28.93,364000.0,16.7693,16.7925,16.7693,16.7809,364000.0
2007-10-04 15:40:00,28.93,28.93,28.91,28.92,545200.0,16.7809,16.7809,16.7693,16.7751,545200.0
2007-10-04 15:50:00,28.92,28.94,28.91,28.93,762200.0,16.7751,16.7867,16.7693,16.7809,762200.0
2007-10-05 09:30:00,28.99,29.14,28.95,29.11,524200.0,16.8157,16.9028,16.7925,16.8853,524200.0
2007-10-05 09:40:00,29.12,29.12,28.93,29.05,295200.0,16.8911,16.8911,16.7809,16.8505,295200.0
2007-10-05 09:50:00,29.05,29.06,28.93,28.99,414800.0,16.8505,16.8563,16.7809,16.8157,414800.0
2007-10-05 10:00:00,28.98,29.04,28.98,29.01,305200.0,16.8099,16.8447,16.8099,16.8273,305200.0
2007-10-05 10:10:00,29.01,29.01,28.97,28.99,162600.0,16.8273,16.8273,16.8041,16.8157,162600.0
2007-10-05 10:20:00,28.99,29.0,28.97,28.98,185400.0,16.8157,16.8215,16.8041,16.8099,185400.0
2007-10-05 10:30:00,28.98,29.03,28.97,29.0,184600.0,16.8099,16.8389,16.8041,16.8215,184600.0
2007-10-05 10:40:00,29.0,29.04,28.98,29.03,185200.0,16.8215,16.8447,16.8099,16.8389,185200.0
2007-10-05 10:50:00,29.03,29.04,28.98,29.0,139400.0,16.8389,16.8447,16.8099,16.8215,139400.0
2007-10-05 11:00:00,29.0,29.03,29.0,29.01,147200.0,16.8215,16.8389,16.8215,16.8273,147200.0
2007-10-05 11:10:00,29.01,29.01,28.95,28.95,155000.0,16.8273,16.8273,16.7925,16.7925,155000.0
2007-10-05 11:20:00,28.95,28.95,28.92,28.92,214000.0,16.7925,16.7925,16.7751,16.7751,214000.0
2007-10-05 11:30:00,28.92,28.97,28.92,28.96,174400.0,16.7751,16.8041,16.7751,16.7983,174400.0
2007-10-05 11:40:00,28.96,29.0,28.96,28.98,141600.0,16.7983,16.8215,16.7983,16.8099,141600.0
2007-10-05 11:50:00,28.99,29.03,28.98,29.03,97800.0,16.8157,16.8389,16.8099,16.8389,97800.0
2007-10-05 12:00:00,29.03,29.03,28.99,29.0,116600.0,16.8389,16.8389,16.8157,16.8215,116600.0
2007-10-05 12:10:00,29.0,29.02,28.97,29.0,138000.0,16.8215,16.8331,16.8041,16.8215,138000.0
2007-10-05 12:20:00,29.0,29.02,29.0,29.0,121600.0,16.8215,16.8331,16.8215,16.8215,121600.0
2007-10-05 12:30:00,29.0,29.04,29.0,29.02,283600.0,16.8215,16.8447,16.8215,16.8331,283600.0
2007-10-05 12:40:00,29.02,29.03,29.0,29.02,141400.0,16.8331,16.8389,16.8215,16.8331,141400.0
2007-10-05 12:50:00,29.02,29.04,29.01,29.02,358200.0,16.8331,16.8447,16.8273,16.8331,358200.0
2007-10-05 13:00:00,29.02,29.03,28.99,28.99,123000.0,16.8331,16.8389,16.8157,16.8157,123000.0
2007-10-05 13:10:00,28.99,29.01,28.99,29.0,68800.0,16.8157,16.8273,16.8157,16.8215,68800.0
2007-10-05 13:20:00,29.01,29.06,29.0,29.03,267000.0,16.8273,16.8563,16.8215,16.8389,267000.0
2007-10-05 13:30:00,29.03,29.03,29.02,29.03,177800.0,16.8389,16.8389,16.8331,16.8389,177800.0
2007-10-05 13:40:00,29.03,29.06,29.02,29.05,202400.0,16.8389,16.8563,16.8331,16.8505,202400.0
2007-10-05 13:50:00,29.05,29.06,29.02,29.03,193400.0,16.8505,16.8563,16.8331,16.8389,193400.0
2007-10-05 14:00:00,29.02,29.04,29.02,29.03,223800.0,16.8331,16.8447,16.8331,16.8389,223800.0
2007-10-05 14:10:00,29.03,29.06,29.03,29.06,198200.0,16.8389,16.8563,16.8389,16.8563,198200.0
2007-10-05 14:20:00,29.06,29.09,29.06,29.07,387600.0,16.8563,16.8737,16.8563,16.8621,387600.0
2007-10-05 14:30:00,29.07,29.08,29.07,29.08,138800.0,16.8621,16.8679,16.8621,16.8679,138800.0
2007-10-05 14:40:00,29.08,29.11,29.07,29.1,213800.0,16.8679,16.8853,16.8621,16.8795,213800.0
2007-10-05 14:50:00,29.1,29.13,29.1,29.12,318200.0,16.8795,16.897,16.8795,16.8911,318200.0
2007-10-05 15:00:00,29.12,29.14,29.11,29.11,318400.0,16.8911,16.9028,16.8853,16.8853,318400.0
2007-10-05 15:10:00,29.11,29.11,29.04,29.04,616400.0,16.8853,16.8853,16.8447,16.8447,616400.0
2007-10-05 15:20:00,29.05,29.08,29.04,29.05,246200.0,16.8505,16.8679,16.8447,16.8505,246200.0
2007-10-05 15:30:00,29.05,29.11,29.04,29.1,328600.0,16.8505,16.8853,16.8447,16.8795,328600.0
2007-10-05 15:40:00,29.11,29.11,29.02,29.02,379600.0,16.8853,16.8853,16.8331,16.8331,379600.0
2007-10-05 15:50:00,29.03,29.06,29.01,29.03,656000.0,16.8389,16.8563,16.8273,16.8389,656000.0
2007-10-08 09:30:00,28.98,29.07,28.95,29.05,258600.0,16.8099,16.8621,16.7925,16.8505,258600.0
2007-10-08 09:40:00,29.05,29.07,29.01,29.03,126000.0,16.8505,16.8621,16.8273,16.8389,126000.0
2007-10-08 09:50:00,29.02,29.04,29.01,29.02,118400.0,16.8331,16.8447,16.8273,16.8331,118400.0
2007-10-08 10:00:00,29.02,29.02,28.99,29.0,84400.0,16.8331,16.8331,16.8157,16.8215,84400.0
2007-10-08 10:10:00,28.99,29.01,28.99,29.0,61000.0,16.8157,16.8273,16.8157,16.8215,61000.0
2007-10-08 10:20:00,29.0,29.0,28.95,28.96,105600.0,16.8215,16.8215,16.7925,16.7983,105600.0
2007-10-08 10:30:00,28.96,28.97,28.94,28.97,76600.0,16.7983,16.8041,16.7867,16.8041,76600.0
2007-10-08 10:40:00,28.97,28.98,28.96,28.98,65200.0,16.8041,16.8099,16.7983,16.8099,65200.0
2007-10-08 10:50:00,28.98,28.98,28.95,28.95,68600.0,16.8099,16.8099,16.7925,16.7925,68600.0
2007-10-08 11:00:00,28.96,28.99,28.95,28.99,121400.0,16.7983,16.8157,16.7925,16.8157,121400.0
2007-10-08 11:10:00,28.99,29.0,28.97,29.0,148000.0,16.8157,16.8215,16.8041,16.8215,148000.0
2007-10-08 11:20:00,29.0,29.0,28.95,28.95,260600.0,16.8215,16.8215,16.7925,16.7925,260600.0
2007-10-08 11:30:00,28.95,28.96,28.93,28.93,142800.0,16.7925,16.7983,16.7809,16.7809,142800.0
2007-10-08 11:40:00,28.93,29.02,28.87,28.88,391800.0,16.7809,16.8331,16.7461,16.7519,391800.0
2007-10-08 11:50:00,28.88,29.0,28.86,28.91,519800.0,16.7519,16.8215,16.7403,16.7693,519800.0
2007-10-08 12:00:00,28.91,28.93,28.91,28.93,72000.0,16.7693,16.7809,16.7693,16.7809,72000.0
2007-10-08 12:10:00,28.93,28.93,28.88,28.89,79200.0,16.7809,16.7809,16.7519,16.7577,79200.0
2007-10-08 12:20:00,28.89,28.94,28.89,28.94,81200.0,16.7577,16.7867,16.7577,16.7867,81200.0
2007-10-08 12:30:00,28.95,28.96,28.93,28.96,73200.0,16.7925,16.7983,16.7809,16.7983,73200.0
2007-10-08 12:40:00,28.96,28.98,28.95,28.98,70800.0,16.7983,16.8099,16.7925,16.8099,70800.0
2007-10-08 12:50:00,28.98,28.99,28.96,28.98,111200.0,16.8099,16.8157,16.7983,16.8099,111200.0
2007-10-08 13:00:00,28.98,28.99,28.98,28.98,52200.0,16.8099,16.8157,16.8099,16.8099,52200.0
2007-10-08 13:10:00,28.98,28.99,28.98,28.99,47800.0,16.8099,16.8157,16.8099,16.8157,47800.0
2007-10-08 13:20:00,28.99,29.0,28.99,28.99,63000.0,16.8157,16.8215,16.8157,16.8157,63000.0
2007-10-08 13:30:00,28.99,29.0,28.98,28.99,52200.0,16.8157,16.8215,16.8099,16.8157,52200.0
2007-10-08 13:40:00,28.98,28.98,28.95,28.98,90400.0,16.8099,16.8099,16.7925,16.8099,90400.0
2007-10-08 13:50:00,28.98,28.98,28.95,28.96,76600.0,16.8099,16.8099,16.7925,16.7983,76600.0
2007-10-08 14:00:00,28.96,28.96,28.93,28.94,134400.0,16.7983,16.7983,16.7809,16.7867,134400.0
2007-10-08 14:10:00,28.94,28.95,28.93,28.95,62600.0,16.7867,16.7925,16.7809,16.7925,62600.0
2007-10-08 14:20:00,28.95,28.95,28.93,28.93,91800.0,16.7925,16.7925,16.7809,16.7809,91800.0
2007-10-08 14:30:00,28.93,28.93,28.92,28.93,160400.0,16.7809,16.7809,16.7751,16.7809,160400.0
2007-10-08 14:40:00,28.93,28.93,28.89,28.9,132600.0,16.7809,16.7809,16.7577,16.7635,132600.0
2007-10-08 14:50:00,28.9,28.9,28.87,28.88,163200.0,16.7635,16.7635,16.7461,16.7519,163200.0
2007-10-08 15:00:00,28.88,28.91,28.88,28.9,77600.0,16.7519,16.7693,16.7519,16.7635,77600.0
2007-10-08 15:10:00,28.9,28.93,28.9,28.93,143200.0,16.7635,16.7809,16.7635,16.7809,143200.0
2007-10-08 15:20:00,28.93,28.93,28.89,28.89,175200.0,16.7809,16.7809,16.7577,16.7577,175200.0
2007-10-08 15:30:00,28.89,28.89,28.86,28.86,366400.0,16.7577,16.7577,16.7403,16.7403,366400.0
2007-10-08 15:40:00,28.86,28.9,28.85,28.88,432200.0,16.7403,16.7635,16.7345,16.7519,432200.0
2007-10-08 15:50:00,28.88,28.91,28.88,28.89,341200.0,16.7519,16.7693,16.7519,16.7577,341200.0
2007-10-09 09:30:00,28.8,28.83,28.7,28.72,865600.0,16.7055,16.7229,16.6475,16.6591,865600.0
2007-10-09 09:40:00,28.72,28.77,28.71,28.74,400800.0,16.6591,16.6881,16.6533,16.6707,400800.0
2007-10-09 09:50:00,28.74,28.75,28.65,28.68,358600.0,16.6707,16.6765,16.6185,16.6359,358600.0
2007-10-09 10:00:00,28.68,28.74,28.68,28.73,312400.0,16.6359,16.6707,16.6359,16.6649,312400.0
2007-10-09 10:10:00,28.73,28.75,28.73,28.74,191800.0,16.6649,16.6765,16.6649,16.6707,191800.0
2007-10-09 10:20:00,28.74,28.77,28.72,28.75,233800.0,16.6707,16.6881,16.6591,16.6765,233800.0
2007-10-09 10:30:00,28.75,28.78,28.75,28.77,187000.0,16.6765,16.6939,16.6765,16.6881,187000.0
2007-10-09 10:40:00,28.77,28.83,28.74,28.82,318800.0,16.6881,16.7229,16.6707,16.7171,318800.0
2007-10-09 10:50:00,28.82,28.84,28.8,28.82,136000.0,16.7171,16.7287,16.7055,16.7171,136000.0
2007-10-09 11:00:00,28.82,28.82,28.75,28.76,318200.0,16.7171,16.7171,16.6765,16.6823,318200.0
2007-10-09 11:10:00,28.76,28.78,28.75,28.75,134400.0,16.6823,16.6939,16.6765,16.6765,134400.0
2007-10-09 11:20:00,28.76,28.78,28.75,28.77,119200.0,16.6823,16.6939,16.6765,16.6881,119200.0
2007-10-09 11:30:00,28.77,28.78,28.74,28.74,195200.0,16.6881,16.6939,16.6707,16.6707,195200.0
2007-10-09 11:40:00,28.75,28.77,28.74,28.75,207000.0,16.6765,16.6881,16.6707,16.6765,207000.0
2007-10-09 11:50:00,28.76,28.84,28.75,28.79,413400.0,16.6823,16.7287,16.6765,16.6997,413400.0
2007-10-09 12:00:00,28.78,28.8,28.75,28.79,153400.0,16.6939,16.7055,16.6765,16.6997,153400.0
2007-10-09 12:10:00,28.8,28.84,28.77,28.83,147600.0,16.7055,16.7287,16.6881,16.7229,147600.0
2007-10-09 12:20:00,28.84,28.84,28.79,28.8,277800.0,16.7287,16.7287,16.6997,16.7055,277800.0
2007-10-09 12:30:00,28.81,28.82,28.8,28.82,134400.0,16.7113,16.7171,16.7055,16.7171,134400.0
2007-10-09 12:40:00,28.82,28.83,28.81,28.82,153200.0,16.7171,16.7229,16.7113,16.7171,153200.0
2007-10-09 12:50:00,28.82,28.84,28.8,28.84,103200.0,16.7171,16.7287,16.7055,16.7287,103200.0
2007-10-09 13:00:00,28.84,28.87,28.83,28.87,129800.0,16.7287,16.7461,16.7229,16.7461,129800.0
2007-10-09 13:10:00,28.86,28.88,28.86,28.87,100000.0,16.7403,16.7519,16.7403,16.7461,100000.0
2007-10-09 13:20:00,28.86,28.88,28.82,28.83,187400.0,16.7403,16.7519,16.7171,16.7229,187400.0
2007-10-09 13:30:00,28.83,28.83,28.79,28.8,138200.0,16.7229,16.7229,16.6997,16.7055,138200.0
2007-10-09 13:40:00,28.8,28.83,28.78,28.82,249400.0,16.7055,16.7229,16.6939,16.7171,249400.0
2007-10-09 13:50:00,28.82,28.82,28.8,28.81,128400.0,16.7171,16.7171,16.7055,16.7113,128400.0
2007-10-09 14:00:00,28.8,28.84,28.77,28.82,413600.0,16.7055,16.7287,16.6881,16.7171,413600.0
2007-10-09 14:10:00,28.82,28.83,28.79,28.8,237600.0,16.7171,16.7229,16.6997,16.7055,237600.0
2007-10-09 14:20:00,28.8,28.86,28.8,28.86,170200.0,16.7055,16.7403,16.7055,16.7403,170200.0
2007-10-09 14:30:00,28.86,28.93,28.86,28.88,236600.0,16.7403,16.7809,16.7403,16.7519,236600.0
2007-10-09 14:40:00,28.88,28.88,28.85,28.88,234600.0,16.7519,16.7519,16.7345,16.7519,234600.0
2007-10-09 14:50:00,28.88,28.91,28.87,28.9,198800.0,16.7519,16.7693,16.7461,16.7635,198800.0
2007-10-09 15:00:00,28.91,28.91,28.89,28.9,163000.0,16.7693,16.7693,16.7577,16.7635,163000.0
2007-10-09 15:10:00,28.89,28.92,28.89,28.92,226600.0,16.7577,16.7751,16.7577,16.7751,226600.0
2007-10-09 15:20:00,28.92,28.94,28.92,28.93,285400.0,16.7751,16.7867,16.7751,16.7809,285400.0
2007-10-09 15:30:00,28.93,28.93,28.89,28.9,291200.0,16.7809,16.7809,16.7577,16.7635,291200.0
2007-10-09 15:40:00,28.9,28.92,28.89,28.9,423400.0,16.7635,16.7751,16.7577,16.7635,423400.0
2007-10-09 15:50:00,28.9,28.94,28.89,28.94,656200.0,16.7635,16.7867,16.7577,16.7867,656200.0
2007-10-10 09:30:00,29.0,29.06,28.96,29.0,538800.0,16.8215,16.8563,16.7983,16.8215,538800.0
2007-10-10 09:40:00,29.01,29.02,28.98,29.0,312400.0,16.8273,16.8331,16.8099,16.8215,312400.0
2007-10-10 09:50:00,28.99,29.04,28.99,29.0,397600.0,16.8157,16.8447,16.8157,16.8215,397600.0
2007-10-10 10:00:00,29.0,29.05,29.0,29.05,265400.0,16.8215,16.8505,16.8215,16.8505,265400.0
2007-10-10 10:10:00,29.05,29.09,29.03,29.08,300400.0,16.8505,16.8737,16.8389,16.8679,300400.0
2007-10-10 10:20:00,29.08,29.1,29.06,29.08,194800.0,16.8679,16.8795,16.8563,16.8679,194800.0
2007-10-10 10:30:00,29.08,29.09,29.06,29.06,256200.0,16.8679,16.8737,16.8563,16.8563,256200.0
2007-10-10 10:40:00,29.07,29.08,29.05,29.08,241400.0,16.8621,16.8679,16.8505,16.8679,241400.0
2007-10-10 10:50:00,29.08,29.08,29.01,29.04,218200.0,16.8679,16.8679,16.8273,16.8447,218200.0
2007-10-10 11:00:00,29.04,29.06,29.03,29.03,164400.0,16.8447,16.8563,16.8389,16.8389,164400.0
2007-10-10 11:10:00,29.03,29.05,29.03,29.05,257600.0,16.8389,16.8505,16.8389,16.8505,257600.0
2007-10-10 11:20:00,29.04,29.09,29.04,29.08,407200.0,16.8447,16.8737,16.8447,16.8679,407200.0
2007-10-10 11:30:00,29.09,29.09,29.07,29.08,179400.0,16.8737,16.8737,16.8621,16.8679,179400.0
2007-10-10 11:40:00,29.07,29.1,29.07,29.09,191400.0,16.8621,16.8795,16.8621,16.8737,191400.0
2007-10-10 11:50:00,29.09,29.09,29.05,29.08,389600.0,16.8737,16.8737,16.8505,16.8679,389600.0
2007-10-10 12:00:00,29.08,29.1,29.07,29.08,211200.0,16.8679,16.8795,16.8621,16.8679,211200.0
2007-10-10 12:10:00,29.08,29.08,29.02,29.03,152800.0,16.8679,16.8679,16.8331,16.8389,152800.0
2007-10-10 12:20:00,29.03,29.06,29.03,29.04,138800.0,16.8389,16.8563,16.8389,16.8447,138800.0
2007-10-10 12:30:00,29.03,29.04,29.03,29.03,143600.0,16.8389,16.8447,16.8389,16.8389,143600.0
2007-10-10 12:40:00,29.03,29.05,29.02,29.04,246200.0,16.8389,16.8505,16.8331,16.8447,246200.0
2007-10-10 12:50:00,29.04,29.06,29.03,29.06,165600.0,16.8447,16.8563,16.8389,16.8563,165600.0
2007-10-10 13:00:00,29.06,29.07,29.04,29.05,272000.0,16.8563,16.8621,16.8447,16.8505,272000.0
2007-10-10 13:10:00,29.05,29.06,28.98,28.99,274400.0,16.8505,16.8563,16.8099,16.8157,274400.0
2007-10-10 13:20:00,28.99,28.99,28.91,28.92,255200.0,16.8157,16.8157,16.7693,16.7751,255200.0
2007-10-10 13:30:00,28.92,28.96,28.91,28.96,299400.0,16.7751,16.7983,16.7693,16.7983,299400.0
2007-10-10 13:40:00,28.95,29.03,28.95,29.0,322600.0,16.7925,16.8389,16.7925,16.8215,322600.0
2007-10-10 13:50:00,29.0,29.0,28.98,28.98,282400.0,16.8215,16.8215,16.8099,16.8099,282400.0
2007-10-10 14:00:00,28.98,28.99,28.97,28.98,213000.0,16.8099,16.8157,16.8041,16.8099,213000.0
2007-10-10 14:10:00,28.98,28.98,28.97,28.97,385000.0,16.8099,16.8099,16.8041,16.8041,385000.0
2007-10-10 14:20:00,28.97,28.99,28.97,28.98,184200.0,16.8041,16.8157,16.8041,16.8099,184200.0
2007-10-10 14:30:00,28.98,29.02,28.98,29.02,366200.0,16.8099,16.8331,16.8099,16.8331,366200.0
2007-10-10 14:40:00,29.01,29.02,28.98,28.99,318400.0,16.8273,16.8331,16.8099,16.8157,318400.0
2007-10-10 14:50:00,29.0,29.0,28.96,28.96,155400.0,16.8215,16.8215,16.7983,16.7983,155400.0
2007-10-10 15:00:00,28.97,29.0,28.96,28.99,221000.0,16.8041,16.8215,16.7983,16.8157,221000.0
2007-10-10 15:10:00,28.99,28.99,28.96,28.98,189800.0,16.8157,16.8157,16.7983,16.8099,189800.0
2007-10-10 15:20:00,28.98,29.02,28.98,28.99,422800.0,16.8099,16.8331,16.8099,16.8157,422800.0
2007-10-10 15:30:00,28.98,28.99,28.95,28.96,243600.0,16.8099,16.8157,16.7925,16.7983,243600.0
2007-10-10 15:40:00,28.96,29.0,28.96,28.98,351800.0,16.7983,16.8215,16.7983,16.8099,351800.0
2007-10-10 15:50:00,28.98,28.98,28.89,28.9,743600.0,16.8099,16.8099,16.7577,16.7635,743600.0
2007-10-11 09:30:00,29.0,29.09,28.96,29.0,661600.0,16.8215,16.8737,16.7983,16.8215,661600.0
2007-10-11 09:40:00,29.0,29.01,28.88,28.89,208400.0,16.8215,16.8273,16.7519,16.7577,208400.0
2007-10-11 09:50:00,28.9,28.95,28.88,28.95,170200.0,16.7635,16.7925,16.7519,16.7925,170200.0
2007-10-11 10:00:00,28.94,28.96,28.86,28.92,298000.0,16.7867,16.7983,16.7403,16.7751,298000.0
2007-10-11 10:10:00,28.92,28.92,28.86,28.88,171600.0,16.7751,16.7751,16.7403,16.7519,171600.0
2007-10-11 10:20:00,28.88,28.99,28.87,28.98,340000.0,16.7519,16.8157,16.7461,16.8099,340000.0
2007-10-11 10:30:00,28.98,29.03,28.92,28.92,243400.0,16.8099,16.8389,16.7751,16.7751,243400.0
2007-10-11 10:40:00,28.92,28.93,28.88,28.89,178200.0,16.7751,16.7809,16.7519,16.7577,178200.0
2007-10-11 10:50:00,28.89,28.92,28.88,28.9,118400.0,16.7577,16.7751,16.7519,16.7635,118400.0
2007-10-11 11:00:00,28.91,28.91,28.86,28.88,146800.0,16.7693,16.7693,16.7403,16.7519,146800.0
2007-10-11 11:10:00,28.88,28.89,28.87,28.88,118200.0,16.7519,16.7577,16.7461,16.7519,118200.0
2007-10-11 11:20:00,28.88,28.88,28.75,28.75,308000.0,16.7519,16.7519,16.6765,16.6765,308000.0
2007-10-11 11:30:00,28.75,28.79,28.74,28.79,190000.0,16.6765,16.6997,16.6707,16.6997,190000.0
2007-10-11 11:40:00,28.79,28.8,28.76,28.79,176000.0,16.6997,16.7055,16.6823,16.6997,176000.0
2007-10-11 11:50:00,28.79,28.79,28.78,28.78,105000.0,16.6997,16.6997,16.6939,16.6939,105000.0
2007-10-11 12:00:00,28.78,28.8,28.78,28.8,115000.0,16.6939,16.7055,16.6939,16.7055,115000.0
2007-10-11 12:10:00,28.8,28.8,28.78,28.78,155200.0,16.7055,16.7055,16.6939,16.6939,155200.0
2007-10-11 12:20:00,28.78,28.79,28.75,28.75,224800.0,16.6939,16.6997,16.6765,16.6765,224800.0
2007-10-11 12:30:00,28.76,28.83,28.76,28.82,183400.0,16.6823,16.7229,16.6823,16.7171,183400.0
2007-10-11 12:40:00,28.83,28.85,28.81,28.83,144800.0,16.7229,16.7345,16.7113,16.7229,144800.0
2007-10-11 12:50:00,28.83,28.84,28.82,28.83,109400.0,16.7229,16.7287,16.7171,16.7229,109400.0
2007-10-11 13:00:00,28.82,28.83,28.81,28.82,77600.0,16.7171,16.7229,16.7113,16.7171,77600.0
2007-10-11 13:10:00,28.82,28.84,28.81,28.83,177000.0,16.7171,16.7287,16.7113,16.7229,177000.0
2007-10-11 13:20:00,28.83,28.87,28.83,28.86,127200.0,16.7229,16.7461,16.7229,16.7403,127200.0
2007-10-11 13:30:00,28.87,28.88,28.81,28.87,229000.0,16.7461,16.7519,16.7113,16.7461,229000.0
2007-10-11 13:40:00,28.87,28.88,28.86,28.88,212800.0,16.7461,16.7519,16.7403,16.7519,212800.0
2007-10-11 13:50:00,28.88,28.91,28.87,28.91,224400.0,16.7519,16.7693,16.7461,16.7693,224400.0
2007-10-11 14:00:00,28.91,28.91,28.85,28.85,324200.0,16.7693,16.7693,16.7345,16.7345,324200.0
2007-10-11 14:10:00,28.85,28.88,28.8,28.81,413800.0,16.7345,16.7519,16.7055,16.7113,413800.0
2007-10-11 14:20:00,28.82,28.88,28.77,28.78,357800.0,16.7171,16.7519,16.6881,16.6939,357800.0
2007-10-11 14:30:00,28.78,28.86,28.75,28.85,457400.0,16.6939,16.7403,16.6765,16.7345,457400.0
2007-10-11 14:40:00,28.85,28.87,28.75,28.76,392600.0,16.7345,16.7461,16.6765,16.6823,392600.0
2007-10-11 14:50:00,28.76,28.76,28.68,28.71,345000.0,16.6823,16.6823,16.6359,16.6533,345000.0
2007-10-11 15:00:00,28.71,28.75,28.64,28.64,458600.0,16.6533,16.6765,16.6127,16.6127,458600.0
2007-10-11 15:10:00,28.64,28.67,28.57,28.59,348800.0,16.6127,16.6301,16.5721,16.5837,348800.0
2007-10-11 15:20:00,28.59,28.64,28.48,28.48,644400.0,16.5837,16.6127,16.5199,16.5199,644400.0
2007-10-11 15:30:00,28.49,28.54,28.46,28.54,796600.0,16.5257,16.5547,16.5083,16.5547,796600.0
2007-10-11 15:40:00,28.54,28.6,28.52,28.59,709800.0,16.5547,16.5895,16.5431,16.5837,709800.0
2007-10-11 15:50:00,28.59,28.65,28.57,28.61,1069000.0,16.5837,16.6185,16.5721,16.5953,1069000.0
2007-10-12 09:30:00,28.6,28.75,28.58,28.72,293400.0,16.5895,16.6765,16.5779,16.6591,293400.0
2007-10-12 09:40:00,28.72,28.75,28.71,28.74,212600.0,16.6591,16.6765,16.6533,16.6707,212600.0
2007-10-12 09:50:00,28.74,28.75,28.72,28.73,147000.0,16.6707,16.6765,16.6591,16.6649,147000.0
2007-10-12 10:00:00,28.74,28.85,28.73,28.84,252000.0,16.6707,16.7345,16.6649,16.7287,252000.0
2007-10-12 10:10:00,28.84,28.88,28.83,28.88,233800.0,16.7287,16.7519,16.7229,16.7519,233800.0
2007-10-12 10:20:00,28.87,28.87,28.83,28.84,198200.0,16.7461,16.7461,16.7229,16.7287,198200.0
2007-10-12 10:30:00,28.84,28.84,28.81,28.81,135000.0,16.7287,16.7287,16.7113,16.7113,135000.0
2007-10-12 10:40:00,28.81,28.82,28.71,28.71,217200.0,16.7113,16.7171,16.6533,16.6533,217200.0
2007-10-12 10:50:00,28.71,28.74,28.71,28.72,149600.0,16.6533,16.6707,16.6533,16.6591,149600.0
2007-10-12 11:00:00,28.72,28.74,28.67,28.73,230800.0,16.6591,16.6707,16.6301,16.6649,230800.0
2007-10-12 11:10:00,28.73,28.74,28.68,28.69,204600.0,16.6649,16.6707,16.6359,16.6417,204600.0
2007-10-12 11:20:00,28.69,28.72,28.68,28.72,191000.0,16.6417,16.6591,16.6359,16.6591,191000.0
2007-10-12 11:30:00,28.72,28.8,28.72,28.8,140600.0,16.6591,16.7055,16.6591,16.7055,140600.0
2007-10-12 11:40:00,28.79,28.82,28.75,28.77,202600.0,16.6997,16.7171,16.6765,16.6881,202600.0
2007-10-12 11:50:00,28.78,28.8,28.75,28.79,188200.0,16.6939,16.7055,16.6765,16.6997,188200.0
2007-10-12 12:00:00,28.79,28.82,28.78,28.81,221200.0,16.6997,16.7171,16.6939,16.7113,221200.0
2007-10-12 12:10:00,28.81,28.86,28.81,28.85,167600.0,16.7113,16.7403,16.7113,16.7345,167600.0
2007-10-12 12:20:00,28.85,28.88,28.84,28.88,158600.0,16.7345,16.7519,16.7287,16.7519,158600.0
2007-10-12 12:30:00,28.87,28.88,28.77,28.77,269800.0,16.7461,16.7519,16.6881,16.6881,269800.0
2007-10-12 12:40:00,28.77,28.84,28.74,28.83,483600.0,16.6881,16.7287,16.6707,16.7229,483600.0
2007-10-12 12:50:00,28.83,28.85,28.83,28.85,92000.0,16.7229,16.7345,16.7229,16.7345,92000.0
2007-10-12 13:00:00,28.84,28.86,28.84,28.85,130200.0,16.7287,16.7403,16.7287,16.7345,130200.0
2007-10-12 13:10:00,28.86,28.87,28.83,28.85,160200.0,16.7403,16.7461,16.7229,16.7345,160200.0
2007-10-12 13:20:00,28.86,28.88,28.84,28.85,156800.0,16.7403,16.7519,16.7287,16.7345,156800.0
2007-10-12 13:30:00,28.85,28.89,28.82,28.87,276200.0,16.7345,16.7577,16.7171,16.7461,276200.0
2007-10-12 13:40:00,28.87,28.91,28.85,28.91,198400.0,16.7461,16.7693,16.7345,16.7693,198400.0
2007-10-12 13:50:00,28.9,28.97,28.89,28.92,407400.0,16.7635,16.8041,16.7577,16.7751,407400.0
2007-10-12 14:00:00,28.91,28.93,28.89,28.92,279800.0,16.7693,16.7809,16.7577,16.7751,279800.0
2007-10-12 14:10:00,28.91,28.93,28.88,28.89,156800.0,16.7693,16.7809,16.7519,16.7577,156800.0
2007-10-12 14:20:00,28.89,28.9,28.86,28.88,226000.0,16.7577,16.7635,16.7403,16.7519,226000.0
2007-10-12 14:30:00,28.87,28.89,28.86,28.89,283400.0,16.7461,16.7577,16.7403,16.7577,283400.0
2007-10-12 14:40:00,28.88,28.9,28.87,28.88,177800.0,16.7519,16.7635,16.7461,16.7519,177800.0
2007-10-12 14:50:00,28.88,28.91,28.88,28.9,221600.0,16.7519,16.7693,16.7519,16.7635,221600.0
2007-10-12 15:00:00,28.9,28.9,28.87,28.89,268600.0,16.7635,16.7635,16.7461,16.7577,268600.0
2007-10-12 15:10:00,28.88,28.93,28.88,28.91,235800.0,16.7519,16.7809,16.7519,16.7693,235800.0
2007-10-12 15:20:00,28.9,28.91,28.88,28.9,271800.0,16.7635,16.7693,16.7519,16.7635,271800.0
2007-10-12 15:30:00,28.9,28.9,28.87,28.87,298800.0,16.7635,16.7635,16.7461,16.7461,298800.0
2007-10-12 15:40:00,28.87,28.88,28.85,28.86,514200.0,16.7461,16.7519,16.7345,16.7403,514200.0
2007-10-12 15:50:00,28.86,28.93,28.86,28.91,771000.0,16.7403,16.7809,16.7403,16.7693,771000.0
2007-10-15 09:30:00,29.05,29.11,28.96,29.1,598200.0,16.8505,16.8853,16.7983,16.8795,598200.0
2007-10-15 09:40:00,29.09,29.09,28.98,28.99,383200.0,16.8737,16.8737,16.8099,16.8157,383200.0
2007-10-15 09:50:00,28.99,29.0,28.91,28.91,299800.0,16.8157,16.8215,16.7693,16.7693,299800.0
2007-10-15 10:00:00,28.91,28.92,28.58,28.91,587200.0,16.7693,16.7751,16.5779,16.7693,587200.0
2007-10-15 10:10:00,28.92,28.98,28.89,28.96,242600.0,16.7751,16.8099,16.7577,16.7983,242600.0
2007-10-15 10:20:00,28.96,28.98,28.93,28.95,230000.0,16.7983,16.8099,16.7809,16.7925,230000.0
2007-10-15 10:30:00,28.95,28.98,28.95,28.98,154000.0,16.7925,16.8099,16.7925,16.8099,154000.0
2007-10-15 10:40:00,28.97,28.99,28.97,28.99,207800.0,16.8041,16.8157,16.8041,16.8157,207800.0
2007-10-15 10:50:00,28.99,29.0,28.94,28.95,259800.0,16.8157,16.8215,16.7867,16.7925,259800.0
2007-10-15 11:00:00,28.95,28.95,28.88,28.89,244400.0,16.7925,16.7925,16.7519,16.7577,244400.0
2007-10-15 11:10:00,28.89,28.93,28.86,28.9,321400.0,16.7577,16.7809,16.7403,16.7635,321400.0
2007-10-15 11:20:00,28.89,28.91,28.85,28.88,596800.0,16.7577,16.7693,16.7345,16.7519,596800.0
2007-10-15 11:30:00,28.88,28.91,28.86,28.86,312400.0,16.7519,16.7693,16.7403,16.7403,312400.0
2007-10-15 11:40:00,28.86,28.86,28.84,28.84,253000.0,16.7403,16.7403,16.7287,16.7287,253000.0
2007-10-15 11:50:00,28.84,28.86,28.81,28.86,197600.0,16.7287,16.7403,16.7113,16.7403,197600.0
2007-10-15 12:00:00,28.86,28.86,28.8,28.84,228800.0,16.7403,16.7403,16.7055,16.7287,228800.0
2007-10-15 12:10:00,28.84,28.86,28.82,28.84,132000.0,16.7287,16.7403,16.7171,16.7287,132000.0
2007-10-15 12:20:00,28.84,28.86,28.82,28.83,226400.0,16.7287,16.7403,16.7171,16.7229,226400.0
2007-10-15 12:30:00,28.83,28.86,28.8,28.85,229600.0,16.7229,16.7403,16.7055,16.7345,229600.0
2007-10-15 12:40:00,28.85,28.86,28.83,28.84,258600.0,16.7345,16.7403,16.7229,16.7287,258600.0
2007-10-15 12:50:00,28.84,28.88,28.82,28.87,199800.0,16.7287,16.7519,16.7171,16.7461,199800.0
2007-10-15 13:00:00,28.88,28.88,28.8,28.8,175200.0,16.7519,16.7519,16.7055,16.7055,175200.0
2007-10-15 13:10:00,28.8,28.88,28.75,28.75,305200.0,16.7055,16.7519,16.6765,16.6765,305200.0
2007-10-15 13:20:00,28.76,28.78,28.75,28.78,196200.0,16.6823,16.6939,16.6765,16.6939,196200.0
2007-10-15 13:30:00,28.78,28.78,28.75,28.76,160400.0,16.6939,16.6939,16.6765,16.6823,160400.0
2007-10-15 13:40:00,28.77,28.78,28.75,28.78,215800.0,16.6881,16.6939,16.6765,16.6939,215800.0
2007-10-15 13:50:00,28.79,28.82,28.75,28.79,273000.0,16.6997,16.7171,16.6765,16.6997,273000.0
2007-10-15 14:00:00,28.79,28.81,28.75,28.77,167400.0,16.6997,16.7113,16.6765,16.6881,167400.0
2007-10-15 14:10:00,28.77,28.83,28.75,28.81,201200.0,16.6881,16.7229,16.6765,16.7113,201200.0
2007-10-15 14:20:00,28.8,28.81,28.78,28.81,174400.0,16.7055,16.7113,16.6939,16.7113,174400.0
2007-10-15 14:30:00,28.81,28.85,28.79,28.82,176800.0,16.7113,16.7345,16.6997,16.7171,176800.0
2007-10-15 14:40:00,28.82,28.83,28.78,28.78,165200.0,16.7171,16.7229,16.6939,16.6939,165200.0
2007-10-15 14:50:00,28.79,28.8,28.76,28.78,138400.0,16.6997,16.7055,16.6823,16.6939,138400.0
2007-10-15 15:00:00,28.78,28.84,28.76,28.83,349800.0,16.6939,16.7287,16.6823,16.7229,349800.0
2007-10-15 15:10:00,28.83,28.84,28.75,28.77,327800.0,16.7229,16.7287,16.6765,16.6881,327800.0
2007-10-15 15:20:00,28.77,28.81,28.73,28.75,382200.0,16.6881,16.7113,16.6649,16.6765,382200.0
2007-10-15 15:30:00,28.75,28.77,28.74,28.75,373800.0,16.6765,16.6881,16.6707,16.6765,373800.0
2007-10-15 15:40:00,28.75,28.83,28.73,28.82,731200.0,16.6765,16.7229,16.6649,16.7171,731200.0
2007-10-15 15:50:00,28.82,28.84,28.79,28.84,952400.0,16.7171,16.7287,16.6997,16.7287,952400.0
2007-10-16 09:30:00,28.84,28.87,28.8,28.86,524600.0,16.7287,16.7461,16.7055,16.7403,524600.0
2007-10-16 09:40:00,28.85,29.0,28.81,28.98,353800.0,16.7345,16.8215,16.7113,16.8099,353800.0
2007-10-16 09:50:00,28.98,28.98,28.85,28.88,278600.0,16.8099,16.8099,16.7345,16.7519,278600.0
2007-10-16 10:00:00,28.87,28.87,28.83,28.84,250600.0,16.7461,16.7461,16.7229,16.7287,250600.0
2007-10-16 10:10:00,28.83,28.85,28.72,28.74,350400.0,16.7229,16.7345,16.6591,16.6707,350400.0
2007-10-16 10:20:00,28.74,28.81,28.73,28.8,186000.0,16.6707,16.7113,16.6649,16.7055,186000.0
2007-10-16 10:30:00,28.8,28.82,28.78,28.8,192800.0,16.7055,16.7171,16.6939,16.7055,192800.0
2007-10-16 10:40:00,28.8,28.85,28.73,28.83,283000.0,16.7055,16.7345,16.6649,16.7229,283000.0
2007-10-16 10:50:00,28.83,28.89,28.8,28.88,128600.0,16.7229,16.7577,16.7055,16.7519,128600.0
2007-10-16 11:00:00,28.89,28.92,28.87,28.91,171600.0,16.7577,16.7751,16.7461,16.7693,171600.0
2007-10-16 11:10:00,28.92,28.93,28.86,28.86,187200.0,16.7751,16.7809,16.7403,16.7403,187200.0
2007-10-16 11:20:00,28.87,28.9,28.86,28.9,166600.0,16.7461,16.7635,16.7403,16.7635,166600.0
2007-10-16 11:30:00,28.9,29.0,28.89,28.98,256200.0,16.7635,16.8215,16.7577,16.8099,256200.0
2007-10-16 11:40:00,28.98,29.0,28.94,28.97,237600.0,16.8099,16.8215,16.7867,16.8041,237600.0
2007-10-16 11:50:00,28.96,28.97,28.92,28.92,129800.0,16.7983,16.8041,16.7751,16.7751,129800.0
2007-10-16 12:00:00,28.93,28.98,28.9,28.92,219000.0,16.7809,16.8099,16.7635,16.7751,219000.0
2007-10-16 12:10:00,28.91,28.93,28.89,28.9,99000.0,16.7693,16.7809,16.7577,16.7635,99000.0
2007-10-16 12:20:00,28.9,28.96,28.88,28.95,125200.0,16.7635,16.7983,16.7519,16.7925,125200.0
2007-10-16 12:30:00,28.96,29.0,28.95,28.96,303200.0,16.7983,16.8215,16.7925,16.7983,303200.0
2007-10-16 12:40:00,28.96,28.99,28.95,28.98,106400.0,16.7983,16.8157,16.7925,16.8099,106400.0
2007-10-16 12:50:00,28.98,29.0,28.98,28.99,102600.0,16.8099,16.8215,16.8099,16.8157,102600.0
2007-10-16 13:00:00,28.99,29.0,28.97,29.0,248400.0,16.8157,16.8215,16.8041,16.8215,248400.0
2007-10-16 13:10:00,29.0,29.0,28.98,28.98,209600.0,16.8215,16.8215,16.8099,16.8099,209600.0
2007-10-16 13:20:00,28.98,29.02,28.97,28.98,303600.0,16.8099,16.8331,16.8041,16.8099,303600.0
2007-10-16 13:30:00,28.98,29.02,28.96,29.02,294600.0,16.8099,16.8331,16.7983,16.8331,294600.0
2007-10-16 13:40:00,29.02,29.05,28.95,28.96,481800.0,16.8331,16.8505,16.7925,16.7983,481800.0
2007-10-16 13:50:00,28.96,28.98,28.95,28.98,359000.0,16.7983,16.8099,16.7925,16.8099,359000.0
2007-10-16 14:00:00,28.98,29.04,28.95,29.03,402200.0,16.8099,16.8447,16.7925,16.8389,402200.0
2007-10-16 14:10:00,29.03,29.05,28.98,29.0,308000.0,16.8389,16.8505,16.8099,16.8215,308000.0
2007-10-16 14:20:00,28.99,29.0,28.95,28.98,363000.0,16.8157,16.8215,16.7925,16.8099,363000.0
2007-10-16 14:30:00,28.98,28.99,28.95,28.96,326600.0,16.8099,16.8157,16.7925,16.7983,326600.0
2007-10-16 14:40:00,28.96,29.01,28.96,29.0,306000.0,16.7983,16.8273,16.7983,16.8215,306000.0
2007-10-16 14:50:00,29.0,29.03,28.97,28.98,301600.0,16.8215,16.8389,16.8041,16.8099,301600.0
2007-10-16 15:00:00,28.99,29.0,28.95,28.97,302600.0,16.8157,16.8215,16.7925,16.8041,302600.0
2007-10-16 15:10:00,28.97,29.0,28.96,29.0,350600.0,16.8041,16.8215,16.7983,16.8215,350600.0
2007-10-16 15:20:00,28.99,29.0,28.98,29.0,316200.0,16.8157,16.8215,16.8099,16.8215,316200.0
2007-10-16 15:30:00,29.0,29.0,28.95,28.97,746400.0,16.8215,16.8215,16.7925,16.8041,746400.0
2007-10-16 15:40:00,28.97,28.98,28.9,28.91,899200.0,16.8041,16.8099,16.7635,16.7693,899200.0
2007-10-16 15:50:00,28.91,28.96,28.88,28.91,1163800.0,16.7693,16.7983,16.7519,16.7693,1163800.0
2007-10-17 09:30:00,29.18,29.34,29.16,29.28,1891000.0,16.926,17.0188,16.9144,16.984,1891000.0
2007-10-17 09:40:00,29.27,29.45,29.27,29.36,1186200.0,16.9782,17.0826,16.9782,17.0304,1186200.0
2007-10-17 09:50:00,29.36,29.46,29.3,29.46,1099000.0,17.0304,17.0884,16.9956,17.0884,1099000.0
2007-10-17 10:00:00,29.45,29.5,29.4,29.44,1080600.0,17.0826,17.1116,17.0536,17.0768,1080600.0
2007-10-17 10:10:00,29.44,29.5,29.43,29.5,645600.0,17.0768,17.1116,17.071,17.1116,645600.0
2007-10-17 10:20:00,29.5,29.58,29.47,29.54,1818000.0,17.1116,17.158,17.0942,17.1348,1818000.0
2007-10-17 10:30:00,29.55,29.59,29.51,29.57,809800.0,17.1406,17.1638,17.1174,17.1522,809800.0
2007-10-17 10:40:00,29.57,29.64,29.53,29.57,918400.0,17.1522,17.1928,17.129,17.1522,918400.0
2007-10-17 10:50:00,29.56,29.67,29.56,29.65,699800.0,17.1464,17.2102,17.1464,17.1986,699800.0
2007-10-17 11:00:00,29.64,29.68,29.57,29.62,933400.0,17.1928,17.216,17.1522,17.1812,933400.0
2007-10-17 11:10:00,29.62,29.7,29.61,29.67,689000.0,17.1812,17.2276,17.1754,17.2102,689000.0
2007-10-17 11:20:00,29.67,29.68,29.64,29.65,377600.0,17.2102,17.216,17.1928,17.1986,377600.0
2007-10-17 11:30:00,29.66,29.69,29.62,29.68,888800.0,17.2044,17.2218,17.1812,17.216,888800.0
2007-10-17 11:40:00,29.68,29.69,29.66,29.68,395400.0,17.216,17.2218,17.2044,17.216,395400.0
2007-10-17 11:50:00,29.68,29.72,29.67,29.68,367800.0,17.216,17.2392,17.2102,17.216,367800.0
2007-10-17 12:00:00,29.68,29.68,29.59,29.64,380200.0,17.216,17.216,17.1638,17.1928,380200.0
2007-10-17 12:10:00,29.64,29.68,29.53,29.53,670000.0,17.1928,17.216,17.129,17.129,670000.0
2007-10-17 12:20:00,29.53,29.58,29.44,29.44,517800.0,17.129,17.158,17.0768,17.0768,517800.0
2007-10-17 12:30:00,29.44,29.49,29.36,29.43,551600.0,17.0768,17.1058,17.0304,17.071,551600.0
2007-10-17 12:40:00,29.43,29.54,29.43,29.53,274400.0,17.071,17.1348,17.071,17.129,274400.0
2007-10-17 12:50:00,29.53,29.59,29.43,29.49,253200.0,17.129,17.1638,17.071,17.1058,253200.0
2007-10-17 13:00:00,29.49,29.54,29.34,29.35,488000.0,17.1058,17.1348,17.0188,17.0246,488000.0
2007-10-17 13:10:00,29.35,29.43,29.33,29.36,389200.0,17.0246,17.071,17.013,17.0304,389200.0
2007-10-17 13:20:00,29.36,29.4,29.31,29.32,409800.0,17.0304,17.0536,17.0014,17.0072,409800.0
2007-10-17 13:30:00,29.32,29.32,29.25,29.25,592400.0,17.0072,17.0072,16.9666,16.9666,592400.0
2007-10-17 13:40:00,29.25,29.26,29.16,29.22,570000.0,16.9666,16.9724,16.9144,16.9492,570000.0
2007-10-17 13:50:00,29.22,29.23,29.04,29.15,680600.0,16.9492,16.955,16.8447,16.9086,680600.0
2007-10-17 14:00:00,29.15,29.21,29.06,29.2,666600.0,16.9086,16.9434,16.8563,16.9376,666600.0
2007-10-17 14:10:00,29.2,29.23,29.03,29.18,593200.0,16.9376,16.955,16.8389,16.926,593200.0
2007-10-17 14:20:00,29.17,29.2,29.14,29.18,204600.0,16.9202,16.9376,16.9028,16.926,204600.0
2007-10-17 14:30:00,29.18,29.19,29.14,29.19,271400.0,16.926,16.9318,16.9028,16.9318,271400.0
2007-10-17 14:40:00,29.19,29.33,29.18,29.31,971400.0,16.9318,17.013,16.926,17.0014,971400.0
2007-10-17 14:50:00,29.32,29.32,29.19,29.21,693800.0,17.0072,17.0072,16.9318,16.9434,693800.0
2007-10-17 15:00:00,29.22,29.34,29.21,29.33,530800.0,16.9492,17.0188,16.9434,17.013,530800.0
2007-10-17 15:10:00,29.34,29.48,29.28,29.4,789200.0,17.0188,17.1,16.984,17.0536,789200.0
2007-10-17 15:20:00,29.4,29.42,29.38,29.39,440000.0,17.0536,17.0652,17.042,17.0478,440000.0
2007-10-17 15:30:00,29.39,29.43,29.36,29.39,978400.0,17.0478,17.071,17.0304,17.0478,978400.0
2007-10-17 15:40:00,29.39,29.43,29.36,29.41,1058400.0,17.0478,17.071,17.0304,17.0594,1058400.0
2007-10-17 15:50:00,29.41,29.48,29.37,29.47,996400.0,17.0594,17.1,17.0362,17.0942,996400.0
2007-10-18 09:30:00,29.52,29.75,29.39,29.66,1481400.0,17.1232,17.2566,17.0478,17.2044,1481400.0
2007-10-18 09:40:00,29.65,29.83,29.64,29.77,1318000.0,17.1986,17.303,17.1928,17.2682,1318000.0
2007-10-18 09:50:00,29.77,29.8,29.67,29.69,681800.0,17.2682,17.2856,17.2102,17.2218,681800.0
2007-10-18 10:00:00,29.68,29.7,29.58,29.59,840000.0,17.216,17.2276,17.158,17.1638,840000.0
2007-10-18 10:10:00,29.59,29.6,29.43,29.48,778000.0,17.1638,17.1696,17.071,17.1,778000.0
2007-10-18 10:20:00,29.48,29.53,29.44,29.53,506200.0,17.1,17.129,17.0768,17.129,506200.0
2007-10-18 10:30:00,29.52,29.58,29.5,29.5,354000.0,17.1232,17.158,17.1116,17.1116,354000.0
2007-10-18 10:40:00,29.5,29.53,29.47,29.47,176400.0,17.1116,17.129,17.0942,17.0942,176400.0
2007-10-18 10:50:00,29.48,29.5,29.47,29.48,134200.0,17.1,17.1116,17.0942,17.1,134200.0
2007-10-18 11:00:00,29.48,29.5,29.45,29.47,283400.0,17.1,17.1116,17.0826,17.0942,283400.0
2007-10-18 11:10:00,29.47,29.53,29.43,29.53,353200.0,17.0942,17.129,17.071,17.129,353200.0
2007-10-18 11:20:00,29.52,29.54,29.49,29.49,281800.0,17.1232,17.1348,17.1058,17.1058,281800.0
2007-10-18 11:30:00,29.49,29.55,29.49,29.55,269000.0,17.1058,17.1406,17.1058,17.1406,269000.0
2007-10-18 11:40:00,29.55,29.56,29.48,29.53,252400.0,17.1406,17.1464,17.1,17.129,252400.0
2007-10-18 11:50:00,29.53,29.56,29.48,29.51,218800.0,17.129,17.1464,17.1,17.1174,218800.0
2007-10-18 12:00:00,29.5,29.51,29.44,29.5,328000.0,17.1116,17.1174,17.0768,17.1116,328000.0
2007-10-18 12:10:00,29.5,29.53,29.47,29.52,339600.0,17.1116,17.129,17.0942,17.1232,339600.0
2007-10-18 12:20:00,29.52,29.58,29.5,29.56,320000.0,17.1232,17.158,17.1116,17.1464,320000.0
2007-10-18 12:30:00,29.57,29.6,29.55,29.56,239400.0,17.1522,17.1696,17.1406,17.1464,239400.0
2007-10-18 12:40:00,29.56,29.64,29.55,29.64,364600.0,17.1464,17.1928,17.1406,17.1928,364600.0
2007-10-18 12:50:00,29.64,29.72,29.6,29.61,439800.0,17.1928,17.2392,17.1696,17.1754,439800.0
2007-10-18 13:00:00,29.6,29.69,29.58,29.65,285600.0,17.1696,17.2218,17.158,17.1986,285600.0
2007-10-18 13:10:00,29.64,29.68,29.61,29.67,249600.0,17.1928,17.216,17.1754,17.2102,249600.0
2007-10-18 13:20:00,29.67,29.68,29.61,29.63,149600.0,17.2102,17.216,17.1754,17.187,149600.0
2007-10-18 13:30:00,29.63,29.74,29.61,29.69,486200.0,17.187,17.2508,17.1754,17.2218,486200.0
2007-10-18 13:40:00,29.7,29.72,29.67,29.67,189600.0,17.2276,17.2392,17.2102,17.2102,189600.0
2007-10-18 13:50:00,29.67,29.7,29.65,29.65,205000.0,17.2102,17.2276,17.1986,17.1986,205000.0
2007-10-18 14:00:00,29.65,29.67,29.58,29.66,225400.0,17.1986,17.2102,17.158,17.2044,225400.0
2007-10-18 14:10:00,29.67,29.72,29.66,29.66,352600.0,17.2102,17.2392,17.2044,17.2044,352600.0
2007-10-18 14:20:00,29.66,29.72,29.63,29.65,223400.0,17.2044,17.2392,17.187,17.1986,223400.0
2007-10-18 14:30:00,29.65,29.65,29.61,29.61,177600.0,17.1986,17.1986,17.1754,17.1754,177600.0
2007-10-18 14:40:00,29.61,29.68,29.6,29.6,318200.0,17.1754,17.216,17.1696,17.1696,318200.0
2007-10-18 14:50:00,29.6,29.67,29.6,29.67,269200.0,17.1696,17.2102,17.1696,17.2102,269200.0
2007-10-18 15:00:00,29.67,29.72,29.65,29.65,404000.0,17.2102,17.2392,17.1986,17.1986,404000.0
2007-10-18 15:10:00,29.65,29.7,29.65,29.67,314200.0,17.1986,17.2276,17.1986,17.2102,314200.0
2007-10-18 15:20:00,29.67,29.7,29.67,29.68,442600.0,17.2102,17.2276,17.2102,17.216,442600.0
2007-10-18 15:30:00,29.68,29.7,29.67,29.68,416000.0,17.216,17.2276,17.2102,17.216,416000.0
2007-10-18 15:40:00,29.68,29.7,29.68,29.68,375800.0,17.216,17.2276,17.216,17.216,375800.0
2007-10-18 15:50:00,29.69,29.71,29.67,29.7,632200.0,17.2218,17.2334,17.2102,17.2276,632200.0
2007-10-19 09:30:00,29.77,29.77,29.58,29.73,3445000.0,17.2682,17.2682,17.158,17.245,3445000.0
2007-10-19 09:40:00,29.74,29.83,29.68,29.74,614400.0,17.2508,17.303,17.216,17.2508,614400.0
2007-10-19 09:50:00,29.74,29.83,29.74,29.82,487000.0,17.2508,17.303,17.2508,17.2972,487000.0
2007-10-19 10:00:00,29.82,29.88,29.82,29.85,583600.0,17.2972,17.332,17.2972,17.3146,583600.0
2007-10-19 10:10:00,29.85,29.87,29.73,29.74,534000.0,17.3146,17.3262,17.245,17.2508,534000.0
2007-10-19 10:20:00,29.74,29.79,29.69,29.7,352800.0,17.2508,17.2798,17.2218,17.2276,352800.0
2007-10-19 10:30:00,29.7,29.71,29.63,29.69,478600.0,17.2276,17.2334,17.187,17.2218,478600.0
2007-10-19 10:40:00,29.69,29.7,29.54,29.61,509400.0,17.2218,17.2276,17.1348,17.1754,509400.0
2007-10-19 10:50:00,29.61,29.61,29.53,29.57,261800.0,17.1754,17.1754,17.129,17.1522,261800.0
2007-10-19 11:00:00,29.58,29.66,29.57,29.58,562600.0,17.158,17.2044,17.1522,17.158,562600.0
2007-10-19 11:10:00,29.58,29.58,29.5,29.55,323400.0,17.158,17.158,17.1116,17.1406,323400.0
2007-10-19 11:20:00,29.55,29.57,29.46,29.55,461200.0,17.1406,17.1522,17.0884,17.1406,461200.0
2007-10-19 11:30:00,29.55,29.6,29.45,29.5,423000.0,17.1406,17.1696,17.0826,17.1116,423000.0
2007-10-19 11:40:00,29.52,29.67,29.5,29.66,240000.0,17.1232,17.2102,17.1116,17.2044,240000.0
2007-10-19 11:50:00,29.66,29.76,29.65,29.72,443200.0,17.2044,17.2624,17.1986,17.2392,443200.0
2007-10-19 12:00:00,29.72,29.74,29.65,29.68,292600.0,17.2392,17.2508,17.1986,17.216,292600.0
2007-10-19 12:10:00,29.69,29.72,29.69,29.71,204000.0,17.2218,17.2392,17.2218,17.2334,204000.0
2007-10-19 12:20:00,29.71,29.73,29.65,29.66,350800.0,17.2334,17.245,17.1986,17.2044,350800.0
2007-10-19 12:30:00,29.66,29.73,29.65,29.72,203200.0,17.2044,17.245,17.1986,17.2392,203200.0
2007-10-19 12:40:00,29.73,29.75,29.69,29.7,254000.0,17.245,17.2566,17.2218,17.2276,254000.0
2007-10-19 12:50:00,29.7,29.72,29.68,29.7,287600.0,17.2276,17.2392,17.216,17.2276,287600.0
2007-10-19 13:00:00,29.7,29.71,29.65,29.68,142600.0,17.2276,17.2334,17.1986,17.216,142600.0
2007-10-19 13:10:00,29.68,29.68,29.65,29.66,194600.0,17.216,17.216,17.1986,17.2044,194600.0
2007-10-19 13:20:00,29.66,29.68,29.6,29.61,357800.0,17.2044,17.216,17.1696,17.1754,357800.0
2007-10-19 13:30:00,29.62,29.67,29.59,29.61,217600.0,17.1812,17.2102,17.1638,17.1754,217600.0
2007-10-19 13:40:00,29.61,29.63,29.58,29.6,213600.0,17.1754,17.187,17.158,17.1696,213600.0
2007-10-19 13:50:00,29.6,29.65,29.6,29.64,268600.0,17.1696,17.1986,17.1696,17.1928,268600.0
2007-10-19 14:00:00,29.64,29.64,29.61,29.61,347200.0,17.1928,17.1928,17.1754,17.1754,347200.0
2007-10-19 14:10:00,29.61,29.66,29.6,29.66,388000.0,17.1754,17.2044,17.1696,17.2044,388000.0
2007-10-19 14:20:00,29.66,29.7,29.61,29.67,545000.0,17.2044,17.2276,17.1754,17.2102,545000.0
2007-10-19 14:30:00,29.68,29.75,29.68,29.74,479600.0,17.216,17.2566,17.216,17.2508,479600.0
2007-10-19 14:40:00,29.74,29.75,29.67,29.68,500400.0,17.2508,17.2566,17.2102,17.216,500400.0
2007-10-19 14:50:00,29.68,29.68,29.6,29.64,571600.0,17.216,17.216,17.1696,17.1928,571600.0
2007-10-19 15:00:00,29.64,29.7,29.63,29.68,735800.0,17.1928,17.2276,17.187,17.216,735800.0
2007-10-19 15:10:00,29.68,29.76,29.63,29.65,814600.0,17.216,17.2624,17.187,17.1986,814600.0
2007-10-19 15:20:00,29.65,29.68,29.63,29.66,542000.0,17.1986,17.216,17.187,17.2044,542000.0
2007-10-19 15:30:00,29.66,29.66,29.53,29.59,1117200.0,17.2044,17.2044,17.129,17.1638,1117200.0
2007-10-19 15:40:00,29.58,29.59,29.4,29.42,1168400.0,17.158,17.1638,17.0536,17.0652,1168400.0
2007-10-19 15:50:00,29.42,29.46,29.35,29.36,1820400.0,17.0652,17.0884,17.0246,17.0304,1820400.0
2007-10-22 09:30:00,29.27,29.39,29.2,29.3,964400.0,16.9782,17.0478,16.9376,16.9956,964400.0
2007-10-22 09:40:00,29.29,29.42,29.28,29.39,586000.0,16.9898,17.0652,16.984,17.0478,586000.0
2007-10-22 09:50:00,29.39,29.43,29.36,29.43,630400.0,17.0478,17.071,17.0304,17.071,630400.0
2007-10-22 10:00:00,29.43,29.5,29.41,29.5,649800.0,17.071,17.1116,17.0594,17.1116,649800.0
2007-10-22 10:10:00,29.5,29.54,29.46,29.52,655200.0,17.1116,17.1348,17.0884,17.1232,655200.0
2007-10-22 10:20:00,29.52,29.54,29.48,29.54,353000.0,17.1232,17.1348,17.1,17.1348,353000.0
2007-10-22 10:30:00,29.54,29.55,29.48,29.48,547600.0,17.1348,17.1406,17.1,17.1,547600.0
2007-10-22 10:40:00,29.49,29.5,29.39,29.39,471200.0,17.1058,17.1116,17.0478,17.0478,471200.0
2007-10-22 10:50:00,29.39,29.41,29.26,29.39,570400.0,17.0478,17.0594,16.9724,17.0478,570400.0
2007-10-22 11:00:00,29.38,29.5,29.28,29.49,582600.0,17.042,17.1116,16.984,17.1058,582600.0
2007-10-22 11:10:00,29.49,29.51,29.46,29.46,356200.0,17.1058,17.1174,17.0884,17.0884,356200.0
2007-10-22 11:20:00,29.46,29.57,29.45,29.57,432400.0,17.0884,17.1522,17.0826,17.1522,432400.0
2007-10-22 11:30:00,29.57,29.59,29.52,29.55,405400.0,17.1522,17.1638,17.1232,17.1406,405400.0
2007-10-22 11:40:00,29.55,29.65,29.54,29.64,448600.0,17.1406,17.1986,17.1348,17.1928,448600.0
2007-10-22 11:50:00,29.64,29.69,29.62,29.68,548000.0,17.1928,17.2218,17.1812,17.216,548000.0
2007-10-22 12:00:00,29.69,29.7,29.64,29.64,385000.0,17.2218,17.2276,17.1928,17.1928,385000.0
2007-10-22 12:10:00,29.64,29.65,29.52,29.52,327600.0,17.1928,17.1986,17.1232,17.1232,327600.0
2007-10-22 12:20:00,29.51,29.55,29.5,29.52,231400.0,17.1174,17.1406,17.1116,17.1232,231400.0
2007-10-22 12:30:00,29.51,29.53,29.49,29.5,545400.0,17.1174,17.129,17.1058,17.1116,545400.0
2007-10-22 12:40:00,29.5,29.5,29.47,29.5,462200.0,17.1116,17.1116,17.0942,17.1116,462200.0
2007-10-22 12:50:00,29.5,29.59,29.49,29.57,454600.0,17.1116,17.1638,17.1058,17.1522,454600.0
2007-10-22 13:00:00,29.57,29.59,29.53,29.54,274600.0,17.1522,17.1638,17.129,17.1348,274600.0
2007-10-22 13:10:00,29.54,29.55,29.51,29.53,305200.0,17.1348,17.1406,17.1174,17.129,305200.0
2007-10-22 13:20:00,29.52,29.54,29.5,29.54,259200.0,17.1232,17.1348,17.1116,17.1348,259200.0
2007-10-22 13:30:00,29.54,29.58,29.46,29.55,383800.0,17.1348,17.158,17.0884,17.1406,383800.0
2007-10-22 13:40:00,29.55,29.59,29.55,29.59,195000.0,17.1406,17.1638,17.1406,17.1638,195000.0
2007-10-22 13:50:00,29.59,29.6,29.53,29.53,470800.0,17.1638,17.1696,17.129,17.129,470800.0
2007-10-22 14:00:00,29.53,29.58,29.53,29.57,272600.0,17.129,17.158,17.129,17.1522,272600.0
2007-10-22 14:10:00,29.57,29.58,29.55,29.56,417200.0,17.1522,17.158,17.1406,17.1464,417200.0
2007-10-22 14:20:00,29.56,29.59,29.54,29.56,251000.0,17.1464,17.1638,17.1348,17.1464,251000.0
2007-10-22 14:30:00,29.56,29.58,29.52,29.56,237600.0,17.1464,17.158,17.1232,17.1464,237600.0
2007-10-22 14:40:00,29.55,29.59,29.54,29.58,303800.0,17.1406,17.1638,17.1348,17.158,303800.0
2007-10-22 14:50:00,29.59,29.59,29.55,29.56,405800.0,17.1638,17.1638,17.1406,17.1464,405800.0
2007-10-22 15:00:00,29.55,29.56,29.54,29.54,358400.0,17.1406,17.1464,17.1348,17.1348,358400.0
2007-10-22 15:10:00,29.54,29.55,29.53,29.53,369000.0,17.1348,17.1406,17.129,17.129,369000.0
2007-10-22 15:20:00,29.53,29.54,29.48,29.51,496200.0,17.129,17.1348,17.1,17.1174,496200.0
2007-10-22 15:30:00,29.51,29.59,29.51,29.59,418400.0,17.1174,17.1638,17.1174,17.1638,418400.0
2007-10-22 15:40:00,29.59,29.61,29.57,29.6,570200.0,17.1638,17.1754,17.1522,17.1696,570200.0
2007-10-22 15:50:00,29.6,29.64,29.58,29.64,825600.0,17.1696,17.1928,17.158,17.1928,825600.0
2007-10-23 09:30:00,29.66,29.7,29.63,29.65,578800.0,17.2044,17.2276,17.187,17.1986,578800.0
2007-10-23 09:40:00,29.65,29.74,29.63,29.73,448200.0,17.1986,17.2508,17.187,17.245,448200.0
2007-10-23 09:50:00,29.73,29.74,29.68,29.69,412200.0,17.245,17.2508,17.216,17.2218,412200.0
2007-10-23 10:00:00,29.68,29.71,29.68,29.71,260200.0,17.216,17.2334,17.216,17.2334,260200.0
2007-10-23 10:10:00,29.71,29.72,29.68,29.71,254000.0,17.2334,17.2392,17.216,17.2334,254000.0
2007-10-23 10:20:00,29.71,29.75,29.68,29.75,245000.0,17.2334,17.2566,17.216,17.2566,245000.0
2007-10-23 10:30:00,29.75,29.75,29.72,29.72,252000.0,17.2566,17.2566,17.2392,17.2392,252000.0
2007-10-23 10:40:00,29.72,29.72,29.68,29.72,299000.0,17.2392,17.2392,17.216,17.2392,299000.0
2007-10-23 10:50:00,29.72,29.75,29.65,29.66,510000.0,17.2392,17.2566,17.1986,17.2044,510000.0
2007-10-23 11:00:00,29.66,29.73,29.66,29.73,311800.0,17.2044,17.245,17.2044,17.245,311800.0
2007-10-23 11:10:00,29.73,29.75,29.71,29.72,392200.0,17.245,17.2566,17.2334,17.2392,392200.0
2007-10-23 11:20:00,29.72,29.74,29.66,29.68,276800.0,17.2392,17.2508,17.2044,17.216,276800.0
2007-10-23 11:30:00,29.68,29.72,29.67,29.71,212200.0,17.216,17.2392,17.2102,17.2334,212200.0
2007-10-23 11:40:00,29.71,29.74,29.71,29.71,283200.0,17.2334,17.2508,17.2334,17.2334,283200.0
2007-10-23 11:50:00,29.71,29.75,29.71,29.75,152600.0,17.2334,17.2566,17.2334,17.2566,152600.0
2007-10-23 12:00:00,29.75,29.78,29.73,29.75,299600.0,17.2566,17.274,17.245,17.2566,299600.0
2007-10-23 12:10:00,29.75,29.77,29.73,29.75,193400.0,17.2566,17.2682,17.245,17.2566,193400.0
2007-10-23 12:20:00,29.75,29.8,29.75,29.78,169400.0,17.2566,17.2856,17.2566,17.274,169400.0
2007-10-23 12:30:00,29.78,29.79,29.75,29.77,92400.0,17.274,17.2798,17.2566,17.2682,92400.0
2007-10-23 12:40:00,29.76,29.78,29.75,29.77,132400.0,17.2624,17.274,17.2566,17.2682,132400.0
2007-10-23 12:50:00,29.77,29.78,29.75,29.75,132000.0,17.2682,17.274,17.2566,17.2566,132000.0
2007-10-23 13:00:00,29.75,29.79,29.73,29.78,208600.0,17.2566,17.2798,17.245,17.274,208600.0
2007-10-23 13:10:00,29.78,29.83,29.75,29.81,265200.0,17.274,17.303,17.2566,17.2914,265200.0
2007-10-23 13:20:00,29.82,29.83,29.8,29.82,193000.0,17.2972,17.303,17.2856,17.2972,193000.0
2007-10-23 13:30:00,29.82,29.83,29.78,29.79,255200.0,17.2972,17.303,17.274,17.2798,255200.0
2007-10-23 13:40:00,29.8,29.82,29.76,29.78,158400.0,17.2856,17.2972,17.2624,17.274,158400.0
2007-10-23 13:50:00,29.78,29.8,29.76,29.78,152800.0,17.274,17.2856,17.2624,17.274,152800.0
2007-10-23 14:00:00,29.78,29.84,29.75,29.83,255000.0,17.274,17.3088,17.2566,17.303,255000.0
2007-10-23 14:10:00,29.84,29.86,29.77,29.77,379000.0,17.3088,17.3204,17.2682,17.2682,379000.0
2007-10-23 14:20:00,29.77,29.82,29.75,29.78,177400.0,17.2682,17.2972,17.2566,17.274,177400.0
2007-10-23 14:30:00,29.78,29.83,29.78,29.81,192800.0,17.274,17.303,17.274,17.2914,192800.0
2007-10-23 14:40:00,29.81,29.83,29.78,29.81,202200.0,17.2914,17.303,17.274,17.2914,202200.0
2007-10-23 14:50:00,29.81,29.84,29.8,29.8,220200.0,17.2914,17.3088,17.2856,17.2856,220200.0
2007-10-23 15:00:00,29.8,29.81,29.77,29.78,194000.0,17.2856,17.2914,17.2682,17.274,194000.0
2007-10-23 15:10:00,29.78,29.78,29.75,29.75,253800.0,17.274,17.274,17.2566,17.2566,253800.0
2007-10-23 15:20:00,29.75,29.8,29.74,29.79,313200.0,17.2566,17.2856,17.2508,17.2798,313200.0
2007-10-23 15:30:00,29.79,29.83,29.79,29.81,328000.0,17.2798,17.303,17.2798,17.2914,328000.0
2007-10-23 15:40:00,29.82,29.87,29.81,29.82,499200.0,17.2972,17.3262,17.2914,17.2972,499200.0
2007-10-23 15:50:00,29.82,29.89,29.82,29.89,806800.0,17.2972,17.3378,17.2972,17.3378,806800.0
2007-10-24 09:30:00,29.75,29.85,29.68,29.83,544800.0,17.2566,17.3146,17.216,17.303,544800.0
2007-10-24 09:40:00,29.83,29.9,29.83,29.89,546200.0,17.303,17.3436,17.303,17.3378,546200.0
2007-10-24 09:50:00,29.89,29.9,29.86,29.89,276800.0,17.3378,17.3436,17.3204,17.3378,276800.0
2007-10-24 10:00:00,29.89,29.96,29.86,29.93,659400.0,17.3378,17.3784,17.3204,17.361,659400.0
2007-10-24 10:10:00,29.93,29.95,29.86,29.86,369800.0,17.361,17.3726,17.3204,17.3204,369800.0
2007-10-24 10:20:00,29.86,29.9,29.83,29.85,405600.0,17.3204,17.3436,17.303,17.3146,405600.0
2007-10-24 10:30:00,29.84,29.86,29.77,29.84,565200.0,17.3088,17.3204,17.2682,17.3088,565200.0
2007-10-24 10:40:00,29.84,29.9,29.83,29.9,344200.0,17.3088,17.3436,17.303,17.3436,344200.0
2007-10-24 10:50:00,29.9,29.9,29.84,29.86,352200.0,17.3436,17.3436,17.3088,17.3204,352200.0
2007-10-24 11:00:00,29.85,29.87,29.81,29.83,270000.0,17.3146,17.3262,17.2914,17.303,270000.0
2007-10-24 11:10:00,29.83,29.89,29.79,29.83,462600.0,17.303,17.3378,17.2798,17.303,462600.0
2007-10-24 11:20:00,29.83,29.89,29.8,29.89,567200.0,17.303,17.3378,17.2856,17.3378,567200.0
2007-10-24 11:30:00,29.88,29.93,29.86,29.93,418600.0,17.332,17.361,17.3204,17.361,418600.0
2007-10-24 11:40:00,29.93,29.93,29.86,29.92,475000.0,17.361,17.361,17.3204,17.3552,475000.0
2007-10-24 11:50:00,29.92,29.95,29.85,29.87,366400.0,17.3552,17.3726,17.3146,17.3262,366400.0
2007-10-24 12:00:00,29.87,29.96,29.84,29.93,417200.0,17.3262,17.3784,17.3088,17.361,417200.0
2007-10-24 12:10:00,29.93,29.97,29.92,29.93,305400.0,17.361,17.3842,17.3552,17.361,305400.0
2007-10-24 12:20:00,29.93,29.93,29.91,29.93,384600.0,17.361,17.361,17.3494,17.361,384600.0
2007-10-24 12:30:00,29.93,29.93,29.88,29.89,237200.0,17.361,17.361,17.332,17.3378,237200.0
2007-10-24 12:40:00,29.89,29.89,29.86,29.86,249600.0,17.3378,17.3378,17.3204,17.3204,249600.0
2007-10-24 12:50:00,29.87,29.88,29.79,29.79,304800.0,17.3262,17.332,17.2798,17.2798,304800.0
2007-10-24 13:00:00,29.8,29.84,29.77,29.84,228000.0,17.2856,17.3088,17.2682,17.3088,228000.0
2007-10-24 13:10:00,29.84,29.9,29.84,29.88,231000.0,17.3088,17.3436,17.3088,17.332,231000.0
2007-10-24 13:20:00,29.87,29.92,29.84,29.91,201200.0,17.3262,17.3552,17.3088,17.3494,201200.0
2007-10-24 13:30:00,29.91,29.92,29.86,29.86,200400.0,17.3494,17.3552,17.3204,17.3204,200400.0
2007-10-24 13:40:00,29.86,29.89,29.83,29.87,159600.0,17.3204,17.3378,17.303,17.3262,159600.0
2007-10-24 13:50:00,29.86,29.89,29.85,29.89,157600.0,17.3204,17.3378,17.3146,17.3378,157600.0
2007-10-24 14:00:00,29.88,29.88,29.79,29.82,187000.0,17.332,17.332,17.2798,17.2972,187000.0
2007-10-24 14:10:00,29.82,29.84,29.78,29.78,266400.0,17.2972,17.3088,17.274,17.274,266400.0
2007-10-24 14:20:00,29.78,29.97,29.78,29.95,487600.0,17.274,17.3842,17.274,17.3726,487600.0
2007-10-24 14:30:00,29.95,29.99,29.91,29.94,522200.0,17.3726,17.3958,17.3494,17.3668,522200.0
2007-10-24 14:40:00,29.95,29.99,29.94,29.97,233200.0,17.3726,17.3958,17.3668,17.3842,233200.0
2007-10-24 14:50:00,29.98,30.0,29.97,29.99,394200.0,17.39,17.4016,17.3842,17.3958,394200.0
2007-10-24 15:00:00,29.99,30.0,29.97,30.0,283200.0,17.3958,17.4016,17.3842,17.4016,283200.0
2007-10-24 15:10:00,30.0,30.0,29.99,29.99,733800.0,17.4016,17.4016,17.3958,17.3958,733800.0
2007-10-24 15:20:00,29.99,30.01,29.98,30.01,1306600.0,17.3958,17.4074,17.39,17.4074,1306600.0
2007-10-24 15:30:00,30.0,30.01,29.9,29.98,800800.0,17.4016,17.4074,17.3436,17.39,800800.0
2007-10-24 15:40:00,29.98,30.0,29.96,29.98,559200.0,17.39,17.4016,17.3784,17.39,559200.0
2007-10-24 15:50:00,29.98,30.1,29.97,30.09,903400.0,17.39,17.4596,17.3842,17.4538,903400.0
2007-10-25 09:30:00,30.11,30.25,30.09,30.15,888600.0,17.4654,17.5466,17.4538,17.4886,888600.0
2007-10-25 09:40:00,30.15,30.18,30.05,30.17,568800.0,17.4886,17.506,17.4306,17.5002,568800.0
2007-10-25 09:50:00,30.17,30.32,30.16,30.3,656600.0,17.5002,17.5872,17.4944,17.5756,656600.0
2007-10-25 10:00:00,30.31,30.38,30.16,30.38,751800.0,17.5814,17.622,17.4944,17.622,751800.0
2007-10-25 10:10:00,30.38,30.54,30.36,30.51,853200.0,17.622,17.7148,17.6104,17.6974,853200.0
2007-10-25 10:20:00,30.52,30.53,30.43,30.45,292000.0,17.7032,17.709,17.651,17.6626,292000.0
2007-10-25 10:30:00,30.45,30.45,30.39,30.43,254400.0,17.6626,17.6626,17.6278,17.651,254400.0
2007-10-25 10:40:00,30.43,30.44,30.39,30.39,317000.0,17.651,17.6568,17.6278,17.6278,317000.0
2007-10-25 10:50:00,30.39,30.41,30.36,30.37,326200.0,17.6278,17.6394,17.6104,17.6162,326200.0
2007-10-25 11:00:00,30.37,30.39,30.3,30.31,321800.0,17.6162,17.6278,17.5756,17.5814,321800.0
2007-10-25 11:10:00,30.31,30.31,30.26,30.26,201400.0,17.5814,17.5814,17.5524,17.5524,201400.0
2007-10-25 11:20:00,30.26,30.31,30.26,30.28,238800.0,17.5524,17.5814,17.5524,17.564,238800.0
2007-10-25 11:30:00,30.28,30.31,30.18,30.18,534600.0,17.564,17.5814,17.506,17.506,534600.0
2007-10-25 11:40:00,30.18,30.3,30.15,30.29,538600.0,17.506,17.5756,17.4886,17.5698,538600.0
2007-10-25 11:50:00,30.29,30.33,30.28,30.32,361800.0,17.5698,17.593,17.564,17.5872,361800.0
2007-10-25 12:00:00,30.32,30.33,30.28,30.3,282600.0,17.5872,17.593,17.564,17.5756,282600.0
2007-10-25 12:10:00,30.3,30.4,30.3,30.37,405800.0,17.5756,17.6336,17.5756,17.6162,405800.0
2007-10-25 12:20:00,30.38,30.45,30.36,30.45,370600.0,17.622,17.6626,17.6104,17.6626,370600.0
2007-10-25 12:30:00,30.45,30.45,30.4,30.43,403400.0,17.6626,17.6626,17.6336,17.651,403400.0
2007-10-25 12:40:00,30.43,30.5,30.42,30.48,339800.0,17.651,17.6916,17.6452,17.68,339800.0
2007-10-25 12:50:00,30.48,30.57,30.48,30.56,531000.0,17.68,17.7322,17.68,17.7264,531000.0
2007-10-25 13:00:00,30.56,30.57,30.43,30.48,782800.0,17.7264,17.7322,17.651,17.68,782800.0
2007-10-25 13:10:00,30.48,30.53,30.48,30.49,371400.0,17.68,17.709,17.68,17.6858,371400.0
2007-10-25 13:20:00,30.49,30.5,30.38,30.41,269800.0,17.6858,17.6916,17.622,17.6394,269800.0
2007-10-25 13:30:00,30.41,30.51,30.41,30.49,465400.0,17.6394,17.6974,17.6394,17.6858,465400.0
2007-10-25 13:40:00,30.48,30.56,30.46,30.54,362200.0,17.68,17.7264,17.6684,17.7148,362200.0
2007-10-25 13:50:00,30.54,30.56,30.53,30.55,260000.0,17.7148,17.7264,17.709,17.7206,260000.0
2007-10-25 14:00:00,30.55,30.56,30.5,30.53,329600.0,17.7206,17.7264,17.6916,17.709,329600.0
2007-10-25 14:10:00,30.53,30.59,30.53,30.58,289800.0,17.709,17.7438,17.709,17.738,289800.0
2007-10-25 14:20:00,30.58,30.61,30.54,30.56,336200.0,17.738,17.7554,17.7148,17.7264,336200.0
2007-10-25 14:30:00,30.56,30.61,30.54,30.6,549200.0,17.7264,17.7554,17.7148,17.7496,549200.0
2007-10-25 14:40:00,30.6,30.66,30.56,30.56,358600.0,17.7496,17.7844,17.7264,17.7264,358600.0
2007-10-25 14:50:00,30.56,30.66,30.55,30.66,332800.0,17.7264,17.7844,17.7206,17.7844,332800.0
2007-10-25 15:00:00,30.66,30.66,30.53,30.55,398800.0,17.7844,17.7844,17.709,17.7206,398800.0
2007-10-25 15:10:00,30.55,30.67,30.54,30.66,583400.0,17.7206,17.7902,17.7148,17.7844,583400.0
2007-10-25 15:20:00,30.66,30.72,30.65,30.69,704200.0,17.7844,17.8192,17.7786,17.8018,704200.0
2007-10-25 15:30:00,30.69,30.7,30.64,30.65,521600.0,17.8018,17.8076,17.7728,17.7786,521600.0
2007-10-25 15:40:00,30.65,30.73,30.64,30.72,737400.0,17.7786,17.825,17.7728,17.8192,737400.0
2007-10-25 15:50:00,30.72,30.73,30.63,30.64,1229000.0,17.8192,17.825,17.767,17.7728,1229000.0
2007-10-26 09:30:00,30.67,30.68,30.44,30.55,1110200.0,17.7902,17.796,17.6568,17.7206,1110200.0
2007-10-26 09:40:00,30.55,30.65,30.53,30.63,550600.0,17.7206,17.7786,17.709,17.767,550600.0
2007-10-26 09:50:00,30.63,30.7,30.63,30.68,566400.0,17.767,17.8076,17.767,17.796,566400.0
2007-10-26 10:00:00,30.68,30.68,30.6,30.67,458800.0,17.796,17.796,17.7496,17.7902,458800.0
2007-10-26 10:10:00,30.67,30.74,30.66,30.7,450600.0,17.7902,17.8308,17.7844,17.8076,450600.0
2007-10-26 10:20:00,30.7,30.77,30.69,30.73,821200.0,17.8076,17.8482,17.8018,17.825,821200.0
2007-10-26 10:30:00,30.73,30.79,30.72,30.77,374600.0,17.825,17.8598,17.8192,17.8482,374600.0
2007-10-26 10:40:00,30.77,30.8,30.69,30.73,260000.0,17.8482,17.8656,17.8018,17.825,260000.0
2007-10-26 10:50:00,30.73,30.75,30.7,30.71,148800.0,17.825,17.8366,17.8076,17.8134,148800.0
2007-10-26 11:00:00,30.71,30.72,30.68,30.71,186400.0,17.8134,17.8192,17.796,17.8134,186400.0
2007-10-26 11:10:00,30.7,30.71,30.61,30.61,346600.0,17.8076,17.8134,17.7554,17.7554,346600.0
2007-10-26 11:20:00,30.61,30.64,30.55,30.64,215000.0,17.7554,17.7728,17.7206,17.7728,215000.0
2007-10-26 11:30:00,30.63,31.11,30.6,30.6,512600.0,17.767,18.0455,17.7496,17.7496,512600.0
2007-10-26 11:40:00,30.6,30.61,30.59,30.6,507000.0,17.7496,17.7554,17.7438,17.7496,507000.0
2007-10-26 11:50:00,30.59,30.61,30.56,30.57,356400.0,17.7438,17.7554,17.7264,17.7322,356400.0
2007-10-26 12:00:00,30.56,30.6,30.55,30.59,280000.0,17.7264,17.7496,17.7206,17.7438,280000.0
2007-10-26 12:10:00,30.59,30.62,30.59,30.61,153400.0,17.7438,17.7612,17.7438,17.7554,153400.0
2007-10-26 12:20:00,30.61,30.67,30.61,30.65,167600.0,17.7554,17.7902,17.7554,17.7786,167600.0
2007-10-26 12:30:00,30.66,30.7,30.65,30.68,165600.0,17.7844,17.8076,17.7786,17.796,165600.0
2007-10-26 12:40:00,30.68,30.7,30.64,30.65,148400.0,17.796,17.8076,17.7728,17.7786,148400.0
2007-10-26 12:50:00,30.65,30.71,30.64,30.71,148200.0,17.7786,17.8134,17.7728,17.8134,148200.0
2007-10-26 13:00:00,30.72,30.73,30.7,30.72,138600.0,17.8192,17.825,17.8076,17.8192,138600.0
2007-10-26 13:10:00,30.72,30.75,30.72,30.75,288200.0,17.8192,17.8366,17.8192,17.8366,288200.0
2007-10-26 13:20:00,30.75,30.78,30.75,30.77,226800.0,17.8366,17.854,17.8366,17.8482,226800.0
2007-10-26 13:30:00,30.77,30.79,30.69,30.74,284800.0,17.8482,17.8598,17.8018,17.8308,284800.0
2007-10-26 13:40:00,30.74,30.74,30.72,30.73,133800.0,17.8308,17.8308,17.8192,17.825,133800.0
2007-10-26 13:50:00,30.73,30.76,30.72,30.75,666000.0,17.825,17.8424,17.8192,17.8366,666000.0
2007-10-26 14:00:00,30.75,30.75,30.73,30.74,231800.0,17.8366,17.8366,17.825,17.8308,231800.0
2007-10-26 14:10:00,30.74,30.8,30.72,30.76,317600.0,17.8308,17.8656,17.8192,17.8424,317600.0
2007-10-26 14:20:00,30.77,30.78,30.74,30.75,462600.0,17.8482,17.854,17.8308,17.8366,462600.0
2007-10-26 14:30:00,30.75,30.78,30.74,30.76,253600.0,17.8366,17.854,17.8308,17.8424,253600.0
2007-10-26 14:40:00,30.76,30.78,30.74,30.75,234600.0,17.8424,17.854,17.8308,17.8366,234600.0
2007-10-26 14:50:00,30.75,30.75,30.73,30.75,322400.0,17.8366,17.8366,17.825,17.8366,322400.0
2007-10-26 15:00:00,30.74,30.75,30.72,30.72,402000.0,17.8308,17.8366,17.8192,17.8192,402000.0
2007-10-26 15:10:00,30.73,30.75,30.7,30.75,437600.0,17.825,17.8366,17.8076,17.8366,437600.0
2007-10-26 15:20:00,30.75,30.75,30.75,30.75,339800.0,17.8366,17.8366,17.8366,17.8366,339800.0
2007-10-26 15:30:00,30.75,30.78,30.75,30.76,709600.0,17.8366,17.854,17.8366,17.8424,709600.0
2007-10-26 15:40:00,30.77,30.78,30.75,30.75,582000.0,17.8482,17.854,17.8366,17.8366,582000.0
2007-10-26 15:50:00,30.75,30.79,30.73,30.77,924200.0,17.8366,17.8598,17.825,17.8482,924200.0
2007-10-29 09:30:00,30.75,30.77,30.65,30.67,562000.0,17.8366,17.8482,17.7786,17.7902,562000.0
2007-10-29 09:40:00,30.65,30.72,30.65,30.71,315800.0,17.7786,17.8192,17.7786,17.8134,315800.0
2007-10-29 09:50:00,30.72,30.79,30.7,30.79,471800.0,17.8192,17.8598,17.8076,17.8598,471800.0
2007-10-29 10:00:00,30.79,30.88,30.71,30.75,476000.0,17.8598,17.912,17.8134,17.8366,476000.0
2007-10-29 10:10:00,30.75,30.78,30.7,30.74,276000.0,17.8366,17.854,17.8076,17.8308,276000.0
2007-10-29 10:20:00,30.75,30.75,30.68,30.71,345800.0,17.8366,17.8366,17.796,17.8134,345800.0
2007-10-29 10:30:00,30.71,30.73,30.67,30.69,363200.0,17.8134,17.825,17.7902,17.8018,363200.0
2007-10-29 10:40:00,30.69,30.74,30.69,30.7,295000.0,17.8018,17.8308,17.8018,17.8076,295000.0
2007-10-29 10:50:00,30.7,30.74,30.67,30.74,427800.0,17.8076,17.8308,17.7902,17.8308,427800.0
2007-10-29 11:00:00,30.74,30.79,30.71,30.75,442400.0,17.8308,17.8598,17.8134,17.8366,442400.0
2007-10-29 11:10:00,30.75,30.78,30.71,30.75,303000.0,17.8366,17.854,17.8134,17.8366,303000.0
2007-10-29 11:20:00,30.75,30.79,30.74,30.79,191000.0,17.8366,17.8598,17.8308,17.8598,191000.0
2007-10-29 11:30:00,30.79,30.9,30.79,30.86,486800.0,17.8598,17.9236,17.8598,17.9004,486800.0
2007-10-29 11:40:00,30.86,30.86,30.82,30.82,123600.0,17.9004,17.9004,17.8772,17.8772,123600.0
2007-10-29 11:50:00,30.82,30.82,30.77,30.78,138200.0,17.8772,17.8772,17.8482,17.854,138200.0
2007-10-29 12:00:00,30.78,30.8,30.77,30.79,203400.0,17.854,17.8656,17.8482,17.8598,203400.0
2007-10-29 12:10:00,30.79,30.84,30.78,30.84,244400.0,17.8598,17.8888,17.854,17.8888,244400.0
2007-10-29 12:20:00,30.84,30.85,30.8,30.81,196600.0,17.8888,17.8946,17.8656,17.8714,196600.0
2007-10-29 12:30:00,30.81,30.88,30.81,30.86,226400.0,17.8714,17.912,17.8714,17.9004,226400.0
2007-10-29 12:40:00,30.86,30.88,30.86,30.86,119200.0,17.9004,17.912,17.9004,17.9004,119200.0
2007-10-29 12:50:00,30.86,30.9,30.86,30.88,202400.0,17.9004,17.9236,17.9004,17.912,202400.0
2007-10-29 13:00:00,30.88,30.89,30.86,30.88,228600.0,17.912,17.9178,17.9004,17.912,228600.0
2007-10-29 13:10:00,30.89,30.91,30.88,30.88,236200.0,17.9178,17.9294,17.912,17.912,236200.0
2007-10-29 13:20:00,30.88,30.91,30.88,30.89,142000.0,17.912,17.9294,17.912,17.9178,142000.0
2007-10-29 13:30:00,30.89,30.9,30.86,30.9,331800.0,17.9178,17.9236,17.9004,17.9236,331800.0
2007-10-29 13:40:00,30.9,30.95,30.83,30.89,352600.0,17.9236,17.9526,17.883,17.9178,352600.0
2007-10-29 13:50:00,30.89,30.94,30.89,30.94,332600.0,17.9178,17.9468,17.9178,17.9468,332600.0
2007-10-29 14:00:00,30.93,30.97,30.91,30.91,377200.0,17.941,17.9642,17.9294,17.9294,377200.0
2007-10-29 14:10:00,30.95,30.99,30.91,30.98,441800.0,17.9526,17.9758,17.9294,17.97,441800.0
2007-10-29 14:20:00,30.98,31.0,30.95,30.97,824800.0,17.97,17.9816,17.9526,17.9642,824800.0
2007-10-29 14:30:00,30.97,30.99,30.92,30.93,416400.0,17.9642,17.9758,17.9352,17.941,416400.0
2007-10-29 14:40:00,30.93,30.93,30.89,30.92,230400.0,17.941,17.941,17.9178,17.9352,230400.0
2007-10-29 14:50:00,30.92,30.93,30.91,30.93,283400.0,17.9352,17.941,17.9294,17.941,283400.0
2007-10-29 15:00:00,30.93,30.97,30.92,30.97,452600.0,17.941,17.9642,17.9352,17.9642,452600.0
2007-10-29 15:10:00,30.97,31.0,30.95,30.99,771400.0,17.9642,17.9816,17.9526,17.9758,771400.0
2007-10-29 15:20:00,30.99,31.0,30.99,31.0,552400.0,17.9758,17.9816,17.9758,17.9816,552400.0
2007-10-29 15:30:00,31.0,31.02,30.98,30.99,805000.0,17.9816,17.9933,17.97,17.9758,805000.0
2007-10-29 15:40:00,31.0,31.0,30.96,31.0,625200.0,17.9816,17.9816,17.9584,17.9816,625200.0
2007-10-29 15:50:00,31.0,31.0,30.9,30.92,900000.0,17.9816,17.9816,17.9236,17.9352,900000.0
2007-10-30 09:30:00,30.92,30.92,30.75,30.79,847200.0,17.9352,17.9352,17.8366,17.8598,847200.0
2007-10-30 09:40:00,30.78,30.81,30.73,30.81,610400.0,17.854,17.8714,17.825,17.8714,610400.0
2007-10-30 09:50:00,30.81,30.84,30.77,30.82,388400.0,17.8714,17.8888,17.8482,17.8772,388400.0
2007-10-30 10:00:00,30.83,30.86,30.75,30.78,528400.0,17.883,17.9004,17.8366,17.854,528400.0
2007-10-30 10:10:00,30.79,30.85,30.75,30.77,305000.0,17.8598,17.8946,17.8366,17.8482,305000.0
2007-10-30 10:20:00,30.76,30.77,30.72,30.74,271000.0,17.8424,17.8482,17.8192,17.8308,271000.0
2007-10-30 10:30:00,30.74,30.81,30.73,30.79,470600.0,17.8308,17.8714,17.825,17.8598,470600.0
2007-10-30 10:40:00,30.79,30.79,30.74,30.75,458000.0,17.8598,17.8598,17.8308,17.8366,458000.0
2007-10-30 10:50:00,30.75,30.78,30.74,30.77,544200.0,17.8366,17.854,17.8308,17.8482,544200.0
2007-10-30 11:00:00,30.77,30.78,30.72,30.73,329400.0,17.8482,17.854,17.8192,17.825,329400.0
2007-10-30 11:10:00,30.74,30.77,30.73,30.76,213800.0,17.8308,17.8482,17.825,17.8424,213800.0
2007-10-30 11:20:00,30.76,30.77,30.71,30.71,249000.0,17.8424,17.8482,17.8134,17.8134,249000.0
2007-10-30 11:30:00,30.71,30.74,30.69,30.69,203400.0,17.8134,17.8308,17.8018,17.8018,203400.0
2007-10-30 11:40:00,30.69,30.71,30.68,30.71,138600.0,17.8018,17.8134,17.796,17.8134,138600.0
2007-10-30 11:50:00,30.71,30.79,30.68,30.78,266200.0,17.8134,17.8598,17.796,17.854,266200.0
2007-10-30 12:00:00,30.78,30.81,30.75,30.8,157200.0,17.854,17.8714,17.8366,17.8656,157200.0
2007-10-30 12:10:00,30.8,30.89,30.79,30.88,152600.0,17.8656,17.9178,17.8598,17.912,152600.0
2007-10-30 12:20:00,30.87,30.91,30.86,30.89,131400.0,17.9062,17.9294,17.9004,17.9178,131400.0
2007-10-30 12:30:00,30.89,30.9,30.86,30.9,206000.0,17.9178,17.9236,17.9004,17.9236,206000.0
2007-10-30 12:40:00,30.9,30.9,30.85,30.87,146200.0,17.9236,17.9236,17.8946,17.9062,146200.0
2007-10-30 12:50:00,30.87,30.92,30.86,30.92,130600.0,17.9062,17.9352,17.9004,17.9352,130600.0
2007-10-30 13:00:00,30.92,30.95,30.91,30.92,275600.0,17.9352,17.9526,17.9294,17.9352,275600.0
2007-10-30 13:10:00,30.92,30.96,30.9,30.95,216200.0,17.9352,17.9584,17.9236,17.9526,216200.0
2007-10-30 13:20:00,30.95,30.96,30.92,30.96,162600.0,17.9526,17.9584,17.9352,17.9584,162600.0
2007-10-30 13:30:00,30.96,31.02,30.96,31.0,594600.0,17.9584,17.9933,17.9584,17.9816,594600.0
2007-10-30 13:40:00,31.0,31.07,31.0,31.06,340800.0,17.9816,18.0223,17.9816,18.0165,340800.0
2007-10-30 13:50:00,31.06,31.08,30.91,30.91,250800.0,18.0165,18.0281,17.9294,17.9294,250800.0
2007-10-30 14:00:00,30.91,30.96,30.9,30.96,199200.0,17.9294,17.9584,17.9236,17.9584,199200.0
2007-10-30 14:10:00,30.96,30.99,30.94,30.98,119800.0,17.9584,17.9758,17.9468,17.97,119800.0
2007-10-30 14:20:00,30.97,30.99,30.93,30.95,359200.0,17.9642,17.9758,17.941,17.9526,359200.0
2007-10-30 14:30:00,30.95,30.99,30.91,30.97,329600.0,17.9526,17.9758,17.9294,17.9642,329600.0
2007-10-30 14:40:00,30.97,31.0,30.97,31.0,121000.0,17.9642,17.9816,17.9642,17.9816,121000.0
2007-10-30 14:50:00,31.0,31.06,31.0,31.03,302800.0,17.9816,18.0165,17.9816,17.9991,302800.0
2007-10-30 15:00:00,31.03,31.05,31.0,31.01,285000.0,17.9991,18.0107,17.9816,17.9875,285000.0
2007-10-30 15:10:00,31.01,31.04,30.99,31.02,190800.0,17.9875,18.0049,17.9758,17.9933,190800.0
2007-10-30 15:20:00,31.02,31.02,30.96,30.96,211600.0,17.9933,17.9933,17.9584,17.9584,211600.0
2007-10-30 15:30:00,30.96,31.02,30.95,30.97,420800.0,17.9584,17.9933,17.9526,17.9642,420800.0
2007-10-30 15:40:00,30.97,30.97,30.81,30.81,901400.0,17.9642,17.9642,17.8714,17.8714,901400.0
2007-10-30 15:50:00,30.82,30.88,30.79,30.86,927600.0,17.8772,17.912,17.8598,17.9004,927600.0
2007-10-31 09:30:00,31.0,31.0,30.93,30.97,580400.0,17.9816,17.9816,17.941,17.9642,580400.0
2007-10-31 09:40:00,30.97,31.03,30.93,30.95,613800.0,17.9642,17.9991,17.941,17.9526,613800.0
2007-10-31 09:50:00,30.95,30.96,30.83,30.93,715800.0,17.9526,17.9584,17.883,17.941,715800.0
2007-10-31 10:00:00,30.93,30.94,30.81,30.82,486000.0,17.941,17.9468,17.8714,17.8772,486000.0
2007-10-31 10:10:00,30.82,30.82,30.78,30.8,282600.0,17.8772,17.8772,17.854,17.8656,282600.0
2007-10-31 10:20:00,30.79,30.81,30.77,30.79,219600.0,17.8598,17.8714,17.8482,17.8598,219600.0
2007-10-31 10:30:00,30.8,30.81,30.73,30.81,297600.0,17.8656,17.8714,17.825,17.8714,297600.0
2007-10-31 10:40:00,30.8,30.84,30.78,30.81,365600.0,17.8656,17.8888,17.854,17.8714,365600.0
2007-10-31 10:50:00,30.8,30.83,30.77,30.8,205000.0,17.8656,17.883,17.8482,17.8656,205000.0
2007-10-31 11:00:00,30.8,30.8,30.77,30.79,139600.0,17.8656,17.8656,17.8482,17.8598,139600.0
2007-10-31 11:10:00,30.79,30.8,30.77,30.78,129800.0,17.8598,17.8656,17.8482,17.854,129800.0
2007-10-31 11:20:00,30.78,30.79,30.76,30.77,143600.0,17.854,17.8598,17.8424,17.8482,143600.0
2007-10-31 11:30:00,30.77,30.79,30.75,30.75,122000.0,17.8482,17.8598,17.8366,17.8366,122000.0
2007-10-31 11:40:00,30.75,30.78,30.75,30.75,182000.0,17.8366,17.854,17.8366,17.8366,182000.0
2007-10-31 11:50:00,30.75,30.75,30.71,30.72,275600.0,17.8366,17.8366,17.8134,17.8192,275600.0
2007-10-31 12:00:00,30.72,30.73,30.69,30.7,305000.0,17.8192,17.825,17.8018,17.8076,305000.0
2007-10-31 12:10:00,30.69,30.73,30.68,30.68,323400.0,17.8018,17.825,17.796,17.796,323400.0
2007-10-31 12:20:00,30.68,30.72,30.66,30.7,510400.0,17.796,17.8192,17.7844,17.8076,510400.0
2007-10-31 12:30:00,30.7,30.73,30.69,30.71,163200.0,17.8076,17.825,17.8018,17.8134,163200.0
2007-10-31 12:40:00,30.71,30.73,30.71,30.72,116400.0,17.8134,17.825,17.8134,17.8192,116400.0
2007-10-31 12:50:00,30.72,30.73,30.72,30.73,183000.0,17.8192,17.825,17.8192,17.825,183000.0
2007-10-31 13:00:00,30.73,30.76,30.73,30.74,129400.0,17.825,17.8424,17.825,17.8308,129400.0
2007-10-31 13:10:00,30.74,30.77,30.73,30.75,162200.0,17.8308,17.8482,17.825,17.8366,162200.0
2007-10-31 13:20:00,30.75,30.75,30.72,30.75,250600.0,17.8366,17.8366,17.8192,17.8366,250600.0
2007-10-31 13:30:00,30.75,30.75,30.72,30.73,175600.0,17.8366,17.8366,17.8192,17.825,175600.0
2007-10-31 13:40:00,30.73,30.75,30.72,30.74,217600.0,17.825,17.8366,17.8192,17.8308,217600.0
2007-10-31 13:50:00,30.74,30.74,30.68,30.74,438000.0,17.8308,17.8308,17.796,17.8308,438000.0
2007-10-31 14:00:00,30.74,30.77,30.68,30.75,260200.0,17.8308,17.8482,17.796,17.8366,260200.0
2007-10-31 14:10:00,30.74,30.76,30.57,30.73,717200.0,17.8308,17.8424,17.7322,17.825,717200.0
2007-10-31 14:20:00,30.75,30.81,30.61,30.75,623000.0,17.8366,17.8714,17.7554,17.8366,623000.0
2007-10-31 14:30:00,30.75,30.81,30.67,30.71,429600.0,17.8366,17.8714,17.7902,17.8134,429600.0
2007-10-31 14:40:00,30.71,30.84,30.7,30.77,363600.0,17.8134,17.8888,17.8076,17.8482,363600.0
2007-10-31 14:50:00,30.77,30.89,30.76,30.82,586600.0,17.8482,17.9178,17.8424,17.8772,586600.0
2007-10-31 15:00:00,30.82,30.85,30.79,30.84,417400.0,17.8772,17.8946,17.8598,17.8888,417400.0
2007-10-31 15:10:00,30.84,30.85,30.74,30.78,457800.0,17.8888,17.8946,17.8308,17.854,457800.0
2007-10-31 15:20:00,30.78,30.86,30.74,30.78,763200.0,17.854,17.9004,17.8308,17.854,763200.0
2007-10-31 15:30:00,30.78,30.81,30.74,30.8,373600.0,17.854,17.8714,17.8308,17.8656,373600.0
2007-10-31 15:40:00,30.8,30.86,30.8,30.82,775200.0,17.8656,17.9004,17.8656,17.8772,775200.0
2007-10-31 15:50:00,30.82,30.93,30.82,30.88,991000.0,17.8772,17.941,17.8772,17.912,991000.0
2007-11-01 09:30:00,30.82,30.98,30.78,30.78,626200.0,17.8772,17.97,17.854,17.854,626200.0
2007-11-01 09:40:00,30.78,30.87,30.75,30.83,472800.0,17.854,17.9062,17.8366,17.883,472800.0
2007-11-01 09:50:00,30.83,30.91,30.78,30.85,514800.0,17.883,17.9294,17.854,17.8946,514800.0
2007-11-01 10:00:00,30.85,30.86,30.63,30.69,653400.0,17.8946,17.9004,17.767,17.8018,653400.0
2007-11-01 10:10:00,30.7,30.82,30.64,30.69,586000.0,17.8076,17.8772,17.7728,17.8018,586000.0
2007-11-01 10:20:00,30.68,30.7,30.61,30.66,369200.0,17.796,17.8076,17.7554,17.7844,369200.0
2007-11-01 10:30:00,30.67,30.67,30.6,30.66,341000.0,17.7902,17.7902,17.7496,17.7844,341000.0
2007-11-01 10:40:00,30.66,30.74,30.64,30.74,357200.0,17.7844,17.8308,17.7728,17.8308,357200.0
2007-11-01 10:50:00,30.74,30.83,30.71,30.82,387200.0,17.8308,17.883,17.8134,17.8772,387200.0
2007-11-01 11:00:00,30.82,30.85,30.79,30.85,487400.0,17.8772,17.8946,17.8598,17.8946,487400.0
2007-11-01 11:10:00,30.84,31.0,30.84,30.97,767800.0,17.8888,17.9816,17.8888,17.9642,767800.0
2007-11-01 11:20:00,30.97,31.0,30.93,30.96,463000.0,17.9642,17.9816,17.941,17.9584,463000.0
2007-11-01 11:30:00,30.96,30.96,30.79,30.81,585600.0,17.9584,17.9584,17.8598,17.8714,585600.0
2007-11-01 11:40:00,30.8,30.87,30.77,30.87,1329000.0,17.8656,17.9062,17.8482,17.9062,1329000.0
2007-11-01 11:50:00,30.86,30.9,30.82,30.9,163200.0,17.9004,17.9236,17.8772,17.9236,163200.0
2007-11-01 12:00:00,30.9,30.93,30.89,30.91,281600.0,17.9236,17.941,17.9178,17.9294,281600.0
2007-11-01 12:10:00,30.91,30.92,30.87,30.9,116400.0,17.9294,17.9352,17.9062,17.9236,116400.0
2007-11-01 12:20:00,30.9,30.92,30.8,30.81,715400.0,17.9236,17.9352,17.8656,17.8714,715400.0
2007-11-01 12:30:00,30.81,30.87,30.78,30.8,193400.0,17.8714,17.9062,17.854,17.8656,193400.0
2007-11-01 12:40:00,30.8,30.81,30.74,30.78,219000.0,17.8656,17.8714,17.8308,17.854,219000.0
2007-11-01 12:50:00,30.78,30.83,30.78,30.82,139000.0,17.854,17.883,17.854,17.8772,139000.0
2007-11-01 13:00:00,30.83,30.85,30.77,30.85,141000.0,17.883,17.8946,17.8482,17.8946,141000.0
2007-11-01 13:10:00,30.84,30.85,30.81,30.84,132400.0,17.8888,17.8946,17.8714,17.8888,132400.0
2007-11-01 13:20:00,30.83,30.84,30.75,30.75,179600.0,17.883,17.8888,17.8366,17.8366,179600.0
2007-11-01 13:30:00,30.75,30.82,30.73,30.79,443200.0,17.8366,17.8772,17.825,17.8598,443200.0
2007-11-01 13:40:00,30.79,30.82,30.74,30.76,274000.0,17.8598,17.8772,17.8308,17.8424,274000.0
2007-11-01 13:50:00,30.75,30.77,30.7,30.72,212200.0,17.8366,17.8482,17.8076,17.8192,212200.0
2007-11-01 14:00:00,30.72,30.73,30.68,30.71,314200.0,17.8192,17.825,17.796,17.8134,314200.0
2007-11-01 14:10:00,30.71,30.73,30.66,30.66,245000.0,17.8134,17.825,17.7844,17.7844,245000.0
2007-11-01 14:20:00,30.66,30.66,30.61,30.64,520600.0,17.7844,17.7844,17.7554,17.7728,520600.0
2007-11-01 14:30:00,30.65,30.69,30.64,30.66,284400.0,17.7786,17.8018,17.7728,17.7844,284400.0
2007-11-01 14:40:00,30.67,30.71,30.64,30.65,309000.0,17.7902,17.8134,17.7728,17.7786,309000.0
2007-11-01 14:50:00,30.65,30.68,30.65,30.66,219200.0,17.7786,17.796,17.7786,17.7844,219200.0
2007-11-01 15:00:00,30.66,30.67,30.64,30.65,277600.0,17.7844,17.7902,17.7728,17.7786,277600.0
2007-11-01 15:10:00,30.66,30.66,30.53,30.56,743000.0,17.7844,17.7844,17.709,17.7264,743000.0
2007-11-01 15:20:00,30.56,30.63,30.44,30.44,698800.0,17.7264,17.767,17.6568,17.6568,698800.0
2007-11-01 15:30:00,30.44,30.56,30.41,30.5,814000.0,17.6568,17.7264,17.6394,17.6916,814000.0
2007-11-01 15:40:00,30.5,30.54,30.48,30.51,790000.0,17.6916,17.7148,17.68,17.6974,790000.0
2007-11-01 15:50:00,30.51,30.55,30.43,30.47,1667200.0,17.6974,17.7206,17.651,17.6742,1667200.0
2007-11-02 09:30:00,30.57,30.58,30.22,30.31,1085200.0,17.7322,17.738,17.5292,17.5814,1085200.0
2007-11-02 09:40:00,30.32,30.36,30.21,30.23,574200.0,17.5872,17.6104,17.5234,17.535,574200.0
2007-11-02 09:50:00,30.24,30.3,30.16,30.27,537400.0,17.5408,17.5756,17.4944,17.5582,537400.0
2007-11-02 10:00:00,30.26,30.29,30.16,30.2,457400.0,17.5524,17.5698,17.4944,17.5176,457400.0
2007-11-02 10:10:00,30.21,30.25,30.17,30.19,535600.0,17.5234,17.5466,17.5002,17.5118,535600.0
2007-11-02 10:20:00,30.19,30.25,30.18,30.24,406200.0,17.5118,17.5466,17.506,17.5408,406200.0
2007-11-02 10:30:00,30.23,30.28,30.17,30.18,397000.0,17.535,17.564,17.5002,17.506,397000.0
2007-11-02 10:40:00,30.18,30.18,30.11,30.11,302200.0,17.506,17.506,17.4654,17.4654,302200.0
2007-11-02 10:50:00,30.11,30.2,30.1,30.17,353800.0,17.4654,17.5176,17.4596,17.5002,353800.0
2007-11-02 11:00:00,30.17,30.2,30.14,30.15,404400.0,17.5002,17.5176,17.4828,17.4886,404400.0
2007-11-02 11:10:00,30.15,30.19,30.13,30.17,255000.0,17.4886,17.5118,17.477,17.5002,255000.0
2007-11-02 11:20:00,30.18,30.18,30.03,30.03,442200.0,17.506,17.506,17.419,17.419,442200.0
2007-11-02 11:30:00,30.03,30.07,30.0,30.06,349800.0,17.419,17.4422,17.4016,17.4364,349800.0
2007-11-02 11:40:00,30.06,30.1,30.0,30.06,309800.0,17.4364,17.4596,17.4016,17.4364,309800.0
2007-11-02 11:50:00,30.06,30.12,30.02,30.07,339000.0,17.4364,17.4712,17.4132,17.4422,339000.0
2007-11-02 12:00:00,30.07,30.1,30.02,30.03,340800.0,17.4422,17.4596,17.4132,17.419,340800.0
2007-11-02 12:10:00,30.03,30.08,30.0,30.04,402000.0,17.419,17.448,17.4016,17.4248,402000.0
2007-11-02 12:20:00,30.04,30.1,30.04,30.08,210400.0,17.4248,17.4596,17.4248,17.448,210400.0
2007-11-02 12:30:00,30.09,30.13,30.06,30.11,259800.0,17.4538,17.477,17.4364,17.4654,259800.0
2007-11-02 12:40:00,30.11,30.2,30.05,30.13,469400.0,17.4654,17.5176,17.4306,17.477,469400.0
2007-11-02 12:50:00,30.13,30.18,30.11,30.17,353000.0,17.477,17.506,17.4654,17.5002,353000.0
2007-11-02 13:00:00,30.17,30.27,30.15,30.17,307400.0,17.5002,17.5582,17.4886,17.5002,307400.0
2007-11-02 13:10:00,30.16,30.18,30.09,30.15,173600.0,17.4944,17.506,17.4538,17.4886,173600.0
2007-11-02 13:20:00,30.14,30.15,30.03,30.06,266400.0,17.4828,17.4886,17.419,17.4364,266400.0
2007-11-02 13:30:00,30.06,30.14,30.05,30.11,255000.0,17.4364,17.4828,17.4306,17.4654,255000.0
2007-11-02 13:40:00,30.11,30.14,30.07,30.13,208200.0,17.4654,17.4828,17.4422,17.477,208200.0
2007-11-02 13:50:00,30.13,30.21,30.11,30.13,260000.0,17.477,17.5234,17.4654,17.477,260000.0
2007-11-02 14:00:00,30.12,30.17,30.09,30.1,202800.0,17.4712,17.5002,17.4538,17.4596,202800.0
2007-11-02 14:10:00,30.1,30.16,30.08,30.11,326800.0,17.4596,17.4944,17.448,17.4654,326800.0
2007-11-02 14:20:00,30.11,30.18,30.09,30.14,408600.0,17.4654,17.506,17.4538,17.4828,408600.0
2007-11-02 14:30:00,30.14,30.15,30.06,30.07,473800.0,17.4828,17.4886,17.4364,17.4422,473800.0
2007-11-02 14:40:00,30.06,30.08,30.04,30.05,273200.0,17.4364,17.448,17.4248,17.4306,273200.0
2007-11-02 14:50:00,30.06,30.09,30.03,30.09,393400.0,17.4364,17.4538,17.419,17.4538,393400.0
2007-11-02 15:00:00,30.09,30.11,30.05,30.07,308200.0,17.4538,17.4654,17.4306,17.4422,308200.0
2007-11-02 15:10:00,30.08,30.15,30.04,30.14,486200.0,17.448,17.4886,17.4248,17.4828,486200.0
2007-11-02 15:20:00,30.14,30.18,30.14,30.15,471800.0,17.4828,17.506,17.4828,17.4886,471800.0
2007-11-02 15:30:00,30.15,30.16,30.11,30.14,512000.0,17.4886,17.4944,17.4654,17.4828,512000.0
2007-11-02 15:40:00,30.13,30.25,30.13,30.24,914200.0,17.477,17.5466,17.477,17.5408,914200.0
2007-11-02 15:50:00,30.25,30.26,30.21,30.25,1247200.0,17.5466,17.5524,17.5234,17.5466,1247200.0
2007-11-05 09:30:00,30.25,30.25,30.12,30.18,626600.0,17.5466,17.5466,17.4712,17.506,626600.0
2007-11-05 09:40:00,30.18,30.22,30.17,30.18,400600.0,17.506,17.5292,17.5002,17.506,400600.0
2007-11-05 09:50:00,30.18,30.21,30.15,30.17,344800.0,17.506,17.5234,17.4886,17.5002,344800.0
2007-11-05 10:00:00,30.17,30.2,30.09,30.13,368000.0,17.5002,17.5176,17.4538,17.477,368000.0
2007-11-05 10:10:00,30.13,30.21,30.12,30.13,278000.0,17.477,17.5234,17.4712,17.477,278000.0
2007-11-05 10:20:00,30.13,30.16,30.05,30.09,416600.0,17.477,17.4944,17.4306,17.4538,416600.0
2007-11-05 10:30:00,30.09,30.13,30.07,30.1,423600.0,17.4538,17.477,17.4422,17.4596,423600.0
2007-11-05 10:40:00,30.1,30.16,30.1,30.11,438200.0,17.4596,17.4944,17.4596,17.4654,438200.0
2007-11-05 10:50:00,30.11,30.11,30.07,30.08,263000.0,17.4654,17.4654,17.4422,17.448,263000.0
2007-11-05 11:00:00,30.08,30.1,30.07,30.08,237000.0,17.448,17.4596,17.4422,17.448,237000.0
2007-11-05 11:10:00,30.08,30.08,30.0,30.0,501200.0,17.448,17.448,17.4016,17.4016,501200.0
2007-11-05 11:20:00,30.0,30.02,29.99,30.0,332200.0,17.4016,17.4132,17.3958,17.4016,332200.0
2007-11-05 11:30:00,30.0,30.0,29.99,30.0,239600.0,17.4016,17.4016,17.3958,17.4016,239600.0
2007-11-05 11:40:00,30.0,30.08,30.0,30.03,709000.0,17.4016,17.448,17.4016,17.419,709000.0
2007-11-05 11:50:00,30.02,30.03,30.02,30.02,188600.0,17.4132,17.419,17.4132,17.4132,188600.0
2007-11-05 12:00:00,30.03,30.03,29.98,30.0,394200.0,17.419,17.419,17.39,17.4016,394200.0
2007-11-05 12:10:00,30.0,30.01,29.98,30.0,167000.0,17.4016,17.4074,17.39,17.4016,167000.0
2007-11-05 12:20:00,30.0,30.03,29.99,30.02,374800.0,17.4016,17.419,17.3958,17.4132,374800.0
2007-11-05 12:30:00,30.03,30.03,30.02,30.02,299400.0,17.419,17.419,17.4132,17.4132,299400.0
2007-11-05 12:40:00,30.02,30.03,30.0,30.0,497400.0,17.4132,17.419,17.4016,17.4016,497400.0
2007-11-05 12:50:00,30.0,30.02,29.98,30.0,262200.0,17.4016,17.4132,17.39,17.4016,262200.0
2007-11-05 13:00:00,30.0,30.03,30.0,30.01,324400.0,17.4016,17.419,17.4016,17.4074,324400.0
2007-11-05 13:10:00,30.01,30.02,29.97,29.97,282600.0,17.4074,17.4132,17.3842,17.3842,282600.0
2007-11-05 13:20:00,29.98,30.03,29.98,30.03,636600.0,17.39,17.419,17.39,17.419,636600.0
2007-11-05 13:30:00,30.03,30.03,29.99,30.01,281600.0,17.419,17.419,17.3958,17.4074,281600.0
2007-11-05 13:40:00,30.02,30.03,29.97,29.98,309800.0,17.4132,17.419,17.3842,17.39,309800.0
2007-11-05 13:50:00,29.98,30.03,29.96,30.02,417200.0,17.39,17.419,17.3784,17.4132,417200.0
2007-11-05 14:00:00,30.02,30.04,29.99,30.02,501800.0,17.4132,17.4248,17.3958,17.4132,501800.0
2007-11-05 14:10:00,30.02,30.08,30.0,30.05,798400.0,17.4132,17.448,17.4016,17.4306,798400.0
2007-11-05 14:20:00,30.05,30.05,29.96,30.0,365800.0,17.4306,17.4306,17.3784,17.4016,365800.0
2007-11-05 14:30:00,30.01,30.07,29.98,30.05,361800.0,17.4074,17.4422,17.39,17.4306,361800.0
2007-11-05 14:40:00,30.05,30.1,30.04,30.09,343200.0,17.4306,17.4596,17.4248,17.4538,343200.0
2007-11-05 14:50:00,30.09,30.1,30.07,30.08,314400.0,17.4538,17.4596,17.4422,17.448,314400.0
2007-11-05 15:00:00,30.08,30.23,30.07,30.15,600000.0,17.448,17.535,17.4422,17.4886,600000.0
2007-11-05 15:10:00,30.15,30.22,30.0,30.21,406000.0,17.4886,17.5292,17.4016,17.5234,406000.0
2007-11-05 15:20:00,30.2,30.36,30.2,30.28,1063400.0,17.5176,17.6104,17.5176,17.564,1063400.0
2007-11-05 15:30:00,30.28,30.33,30.27,30.3,522200.0,17.564,17.593,17.5582,17.5756,522200.0
2007-11-05 15:40:00,30.3,30.31,30.19,30.2,486200.0,17.5756,17.5814,17.5118,17.5176,486200.0
2007-11-05 15:50:00,30.2,30.24,30.17,30.17,675800.0,17.5176,17.5408,17.5002,17.5002,675800.0
2007-11-06 09:30:00,30.2,30.27,30.13,30.23,522800.0,17.5176,17.5582,17.477,17.535,522800.0
2007-11-06 09:40:00,30.22,30.27,30.18,30.23,240000.0,17.5292,17.5582,17.506,17.535,240000.0
2007-11-06 09:50:00,30.24,30.32,30.23,30.31,210800.0,17.5408,17.5872,17.535,17.5814,210800.0
2007-11-06 10:00:00,30.31,30.37,30.21,30.22,320400.0,17.5814,17.6162,17.5234,17.5292,320400.0
2007-11-06 10:10:00,30.22,30.3,30.2,30.29,279600.0,17.5292,17.5756,17.5176,17.5698,279600.0
2007-11-06 10:20:00,30.3,30.31,30.22,30.29,437400.0,17.5756,17.5814,17.5292,17.5698,437400.0
2007-11-06 10:30:00,30.29,30.29,30.22,30.27,219400.0,17.5698,17.5698,17.5292,17.5582,219400.0
2007-11-06 10:40:00,30.26,30.32,30.21,30.24,270000.0,17.5524,17.5872,17.5234,17.5408,270000.0
2007-11-06 10:50:00,30.23,30.29,30.21,30.25,170800.0,17.535,17.5698,17.5234,17.5466,170800.0
2007-11-06 11:00:00,30.25,30.25,30.21,30.25,190000.0,17.5466,17.5466,17.5234,17.5466,190000.0
2007-11-06 11:10:00,30.25,30.25,30.23,30.25,123400.0,17.5466,17.5466,17.535,17.5466,123400.0
2007-11-06 11:20:00,30.25,30.33,30.25,30.3,248600.0,17.5466,17.593,17.5466,17.5756,248600.0
2007-11-06 11:30:00,30.3,30.3,30.25,30.3,179600.0,17.5756,17.5756,17.5466,17.5756,179600.0
2007-11-06 11:40:00,30.3,30.35,30.3,30.35,183600.0,17.5756,17.6046,17.5756,17.6046,183600.0
2007-11-06 11:50:00,30.35,30.43,30.34,30.36,266200.0,17.6046,17.651,17.5988,17.6104,266200.0
2007-11-06 12:00:00,30.36,30.4,30.36,30.39,163600.0,17.6104,17.6336,17.6104,17.6278,163600.0
2007-11-06 12:10:00,30.39,30.45,30.38,30.45,248600.0,17.6278,17.6626,17.622,17.6626,248600.0
2007-11-06 12:20:00,30.45,30.46,30.42,30.42,280800.0,17.6626,17.6684,17.6452,17.6452,280800.0
2007-11-06 12:30:00,30.42,30.46,30.42,30.45,289200.0,17.6452,17.6684,17.6452,17.6626,289200.0
2007-11-06 12:40:00,30.44,30.45,30.39,30.4,199400.0,17.6568,17.6626,17.6278,17.6336,199400.0
2007-11-06 12:50:00,30.39,30.43,30.38,30.41,132800.0,17.6278,17.651,17.622,17.6394,132800.0
2007-11-06 13:00:00,30.41,30.43,30.4,30.4,192400.0,17.6394,17.651,17.6336,17.6336,192400.0
2007-11-06 13:10:00,30.4,30.45,30.39,30.4,315200.0,17.6336,17.6626,17.6278,17.6336,315200.0
2007-11-06 13:20:00,30.39,30.43,30.37,30.38,174400.0,17.6278,17.651,17.6162,17.622,174400.0
2007-11-06 13:30:00,30.38,30.45,30.36,30.43,329200.0,17.622,17.6626,17.6104,17.651,329200.0
2007-11-06 13:40:00,30.44,30.5,30.44,30.5,432800.0,17.6568,17.6916,17.6568,17.6916,432800.0
2007-11-06 13:50:00,30.5,30.5,30.48,30.49,332800.0,17.6916,17.6916,17.68,17.6858,332800.0
2007-11-06 14:00:00,30.49,30.49,30.43,30.43,373400.0,17.6858,17.6858,17.651,17.651,373400.0
2007-11-06 14:10:00,30.43,30.5,30.43,30.47,360400.0,17.651,17.6916,17.651,17.6742,360400.0
2007-11-06 14:20:00,30.47,30.48,30.42,30.42,357000.0,17.6742,17.68,17.6452,17.6452,357000.0
2007-11-06 14:30:00,30.42,30.46,30.41,30.43,223800.0,17.6452,17.6684,17.6394,17.651,223800.0
2007-11-06 14:40:00,30.43,30.45,30.43,30.43,250000.0,17.651,17.6626,17.651,17.651,250000.0
2007-11-06 14:50:00,30.43,30.45,30.42,30.44,267200.0,17.651,17.6626,17.6452,17.6568,267200.0
2007-11-06 15:00:00,30.44,30.45,30.42,30.43,225000.0,17.6568,17.6626,17.6452,17.651,225000.0
2007-11-06 15:10:00,30.43,30.46,30.42,30.44,401800.0,17.651,17.6684,17.6452,17.6568,401800.0
2007-11-06 15:20:00,30.44,30.45,30.42,30.44,294600.0,17.6568,17.6626,17.6452,17.6568,294600.0
2007-11-06 15:30:00,30.44,30.47,30.43,30.47,929200.0,17.6568,17.6742,17.651,17.6742,929200.0
2007-11-06 15:40:00,30.47,30.48,30.42,30.46,674600.0,17.6742,17.68,17.6452,17.6684,674600.0
2007-11-06 15:50:00,30.46,30.54,30.46,30.54,1176200.0,17.6684,17.7148,17.6684,17.7148,1176200.0
2007-11-07 09:30:00,30.45,30.45,30.28,30.32,410600.0,17.6626,17.6626,17.564,17.5872,410600.0
2007-11-07 09:40:00,30.32,30.44,30.32,30.43,482200.0,17.5872,17.6568,17.5872,17.651,482200.0
2007-11-07 09:50:00,30.43,30.49,30.37,30.46,477800.0,17.651,17.6858,17.6162,17.6684,477800.0
2007-11-07 10:00:00,30.46,30.5,30.43,30.49,412400.0,17.6684,17.6916,17.651,17.6858,412400.0
2007-11-07 10:10:00,30.49,30.5,30.46,30.47,295200.0,17.6858,17.6916,17.6684,17.6742,295200.0
2007-11-07 10:20:00,30.47,30.5,30.46,30.49,213200.0,17.6742,17.6916,17.6684,17.6858,213200.0
2007-11-07 10:30:00,30.48,30.5,30.39,30.4,307000.0,17.68,17.6916,17.6278,17.6336,307000.0
2007-11-07 10:40:00,30.39,30.4,30.34,30.36,275000.0,17.6278,17.6336,17.5988,17.6104,275000.0
2007-11-07 10:50:00,30.36,30.43,30.29,30.29,207000.0,17.6104,17.651,17.5698,17.5698,207000.0
2007-11-07 11:00:00,30.29,30.34,30.26,30.34,265000.0,17.5698,17.5988,17.5524,17.5988,265000.0
2007-11-07 11:10:00,30.34,30.36,30.27,30.35,218800.0,17.5988,17.6104,17.5582,17.6046,218800.0
2007-11-07 11:20:00,30.35,30.36,30.31,30.34,217800.0,17.6046,17.6104,17.5814,17.5988,217800.0
2007-11-07 11:30:00,30.34,30.39,30.32,30.38,174600.0,17.5988,17.6278,17.5872,17.622,174600.0
2007-11-07 11:40:00,30.38,30.45,30.38,30.43,317200.0,17.622,17.6626,17.622,17.651,317200.0
2007-11-07 11:50:00,30.43,30.46,30.39,30.44,181200.0,17.651,17.6684,17.6278,17.6568,181200.0
2007-11-07 12:00:00,30.45,30.45,30.35,30.36,176800.0,17.6626,17.6626,17.6046,17.6104,176800.0
2007-11-07 12:10:00,30.36,30.36,30.25,30.27,331600.0,17.6104,17.6104,17.5466,17.5582,331600.0
2007-11-07 12:20:00,30.27,30.36,30.25,30.33,230200.0,17.5582,17.6104,17.5466,17.593,230200.0
2007-11-07 12:30:00,30.33,30.4,30.33,30.35,173000.0,17.593,17.6336,17.593,17.6046,173000.0
2007-11-07 12:40:00,30.34,30.36,30.27,30.3,128200.0,17.5988,17.6104,17.5582,17.5756,128200.0
2007-11-07 12:50:00,30.3,30.34,30.25,30.26,272600.0,17.5756,17.5988,17.5466,17.5524,272600.0
2007-11-07 13:00:00,30.26,30.3,30.25,30.29,287000.0,17.5524,17.5756,17.5466,17.5698,287000.0
2007-11-07 13:10:00,30.29,30.32,30.07,30.13,691400.0,17.5698,17.5872,17.4422,17.477,691400.0
2007-11-07 13:20:00,30.13,30.22,30.13,30.21,430000.0,17.477,17.5292,17.477,17.5234,430000.0
2007-11-07 13:30:00,30.21,30.22,30.15,30.15,197000.0,17.5234,17.5292,17.4886,17.4886,197000.0
2007-11-07 13:40:00,30.15,30.22,30.14,30.18,265800.0,17.4886,17.5292,17.4828,17.506,265800.0
2007-11-07 13:50:00,30.18,30.22,30.15,30.19,209400.0,17.506,17.5292,17.4886,17.5118,209400.0
2007-11-07 14:00:00,30.18,30.19,30.14,30.18,223400.0,17.506,17.5118,17.4828,17.506,223400.0
2007-11-07 14:10:00,30.18,30.24,30.16,30.2,207400.0,17.506,17.5408,17.4944,17.5176,207400.0
2007-11-07 14:20:00,30.2,30.24,30.17,30.21,197200.0,17.5176,17.5408,17.5002,17.5234,197200.0
2007-11-07 14:30:00,30.21,30.22,30.18,30.22,172600.0,17.5234,17.5292,17.506,17.5292,172600.0
2007-11-07 14:40:00,30.22,30.32,30.18,30.19,314000.0,17.5292,17.5872,17.506,17.5118,314000.0
2007-11-07 14:50:00,30.2,30.22,30.09,30.17,398600.0,17.5176,17.5292,17.4538,17.5002,398600.0
2007-11-07 15:00:00,30.16,30.23,30.14,30.22,304600.0,17.4944,17.535,17.4828,17.5292,304600.0
2007-11-07 15:10:00,30.22,30.28,30.19,30.21,342800.0,17.5292,17.564,17.5118,17.5234,342800.0
2007-11-07 15:20:00,30.2,30.25,30.06,30.11,558600.0,17.5176,17.5466,17.4364,17.4654,558600.0
2007-11-07 15:30:00,30.11,30.14,30.03,30.06,750200.0,17.4654,17.4828,17.419,17.4364,750200.0
2007-11-07 15:40:00,30.06,30.15,30.06,30.06,682800.0,17.4364,17.4886,17.4364,17.4364,682800.0
2007-11-07 15:50:00,30.06,30.07,29.97,29.97,1270800.0,17.4364,17.4422,17.3842,17.3842,1270800.0
2007-11-08 09:30:00,30.36,30.36,30.0,30.14,500000.0,17.6104,17.6104,17.4016,17.4828,500000.0
2007-11-08 09:40:00,30.15,30.17,30.05,30.11,745800.0,17.4886,17.5002,17.4306,17.4654,745800.0
2007-11-08 09:50:00,30.11,30.18,30.06,30.15,477200.0,17.4654,17.506,17.4364,17.4886,477200.0
2007-11-08 10:00:00,30.15,30.21,29.95,30.2,531200.0,17.4886,17.5234,17.3726,17.5176,531200.0
2007-11-08 10:10:00,30.2,30.23,30.14,30.21,462800.0,17.5176,17.535,17.4828,17.5234,462800.0
2007-11-08 10:20:00,30.21,30.29,30.19,30.23,361400.0,17.5234,17.5698,17.5118,17.535,361400.0
2007-11-08 10:30:00,30.24,30.24,30.08,30.09,462000.0,17.5408,17.5408,17.448,17.4538,462000.0
2007-11-08 10:40:00,30.09,30.2,30.09,30.2,260200.0,17.4538,17.5176,17.4538,17.5176,260200.0
2007-11-08 10:50:00,30.2,30.28,30.16,30.26,428400.0,17.5176,17.564,17.4944,17.5524,428400.0
2007-11-08 11:00:00,30.27,30.3,30.15,30.17,431000.0,17.5582,17.5756,17.4886,17.5002,431000.0
2007-11-08 11:10:00,30.17,30.33,30.17,30.3,374200.0,17.5002,17.593,17.5002,17.5756,374200.0
2007-11-08 11:20:00,30.3,30.31,30.23,30.25,455400.0,17.5756,17.5814,17.535,17.5466,455400.0
2007-11-08 11:30:00,30.25,30.31,30.23,30.31,426800.0,17.5466,17.5814,17.535,17.5814,426800.0
2007-11-08 11:40:00,30.31,30.4,30.29,30.29,376400.0,17.5814,17.6336,17.5698,17.5698,376400.0
2007-11-08 11:50:00,30.29,30.46,30.29,30.45,331400.0,17.5698,17.6684,17.5698,17.6626,331400.0
2007-11-08 12:00:00,30.45,30.48,30.36,30.42,504000.0,17.6626,17.68,17.6104,17.6452,504000.0
2007-11-08 12:10:00,30.42,30.49,30.42,30.46,380600.0,17.6452,17.6858,17.6452,17.6684,380600.0
2007-11-08 12:20:00,30.45,30.46,30.41,30.43,337000.0,17.6626,17.6684,17.6394,17.651,337000.0
2007-11-08 12:30:00,30.43,30.45,30.3,30.34,458400.0,17.651,17.6626,17.5756,17.5988,458400.0
2007-11-08 12:40:00,30.34,30.34,30.25,30.3,689800.0,17.5988,17.5988,17.5466,17.5756,689800.0
2007-11-08 12:50:00,30.3,30.4,30.26,30.35,524000.0,17.5756,17.6336,17.5524,17.6046,524000.0
2007-11-08 13:00:00,30.35,30.35,30.22,30.29,522400.0,17.6046,17.6046,17.5292,17.5698,522400.0
2007-11-08 13:10:00,30.3,30.5,30.29,30.48,480600.0,17.5756,17.6916,17.5698,17.68,480600.0
2007-11-08 13:20:00,30.48,30.5,30.44,30.45,465400.0,17.68,17.6916,17.6568,17.6626,465400.0
2007-11-08 13:30:00,30.45,30.51,30.44,30.48,615000.0,17.6626,17.6974,17.6568,17.68,615000.0
2007-11-08 13:40:00,30.48,30.5,30.41,30.47,377600.0,17.68,17.6916,17.6394,17.6742,377600.0
2007-11-08 13:50:00,30.48,30.5,30.44,30.5,377400.0,17.68,17.6916,17.6568,17.6916,377400.0
2007-11-08 14:00:00,30.5,30.52,30.4,30.4,343600.0,17.6916,17.7032,17.6336,17.6336,343600.0
2007-11-08 14:10:00,30.41,30.43,30.36,30.41,298800.0,17.6394,17.651,17.6104,17.6394,298800.0
2007-11-08 14:20:00,30.4,30.48,30.4,30.46,457200.0,17.6336,17.68,17.6336,17.6684,457200.0
2007-11-08 14:30:00,30.46,30.53,30.41,30.43,415000.0,17.6684,17.709,17.6394,17.651,415000.0
2007-11-08 14:40:00,30.42,30.52,30.42,30.5,349800.0,17.6452,17.7032,17.6452,17.6916,349800.0
2007-11-08 14:50:00,30.5,30.6,30.47,30.6,484400.0,17.6916,17.7496,17.6742,17.7496,484400.0
2007-11-08 15:00:00,30.6,30.65,30.55,30.61,747600.0,17.7496,17.7786,17.7206,17.7554,747600.0
2007-11-08 15:10:00,30.61,30.65,30.57,30.65,593000.0,17.7554,17.7786,17.7322,17.7786,593000.0
2007-11-08 15:20:00,30.65,30.75,30.63,30.74,969600.0,17.7786,17.8366,17.767,17.8308,969600.0
2007-11-08 15:30:00,30.74,30.75,30.68,30.7,947400.0,17.8308,17.8366,17.796,17.8076,947400.0
2007-11-08 15:40:00,30.7,30.81,30.7,30.76,1447000.0,17.8076,17.8714,17.8076,17.8424,1447000.0
2007-11-08 15:50:00,30.75,30.82,30.73,30.74,1700800.0,17.8366,17.8772,17.825,17.8308,1700800.0
2007-11-09 09:30:00,30.75,30.75,30.55,30.71,678400.0,17.8366,17.8366,17.7206,17.8134,678400.0
2007-11-09 09:40:00,30.72,30.84,30.63,30.8,522200.0,17.8192,17.8888,17.767,17.8656,522200.0
2007-11-09 09:50:00,30.8,30.8,30.57,30.64,755800.0,17.8656,17.8656,17.7322,17.7728,755800.0
2007-11-09 10:00:00,30.63,30.72,30.51,30.61,553000.0,17.767,17.8192,17.6974,17.7554,553000.0
2007-11-09 10:10:00,30.61,30.74,30.61,30.72,369600.0,17.7554,17.8308,17.7554,17.8192,369600.0
2007-11-09 10:20:00,30.72,30.73,30.65,30.73,394800.0,17.8192,17.825,17.7786,17.825,394800.0
2007-11-09 10:30:00,30.72,30.81,30.7,30.8,488800.0,17.8192,17.8714,17.8076,17.8656,488800.0
2007-11-09 10:40:00,30.8,30.81,30.75,30.78,397800.0,17.8656,17.8714,17.8366,17.854,397800.0
2007-11-09 10:50:00,30.78,30.85,30.77,30.85,423400.0,17.854,17.8946,17.8482,17.8946,423400.0
2007-11-09 11:00:00,30.85,30.85,30.72,30.73,655800.0,17.8946,17.8946,17.8192,17.825,655800.0
2007-11-09 11:10:00,30.73,30.75,30.68,30.75,469600.0,17.825,17.8366,17.796,17.8366,469600.0
2007-11-09 11:20:00,30.75,30.81,30.74,30.75,558000.0,17.8366,17.8714,17.8308,17.8366,558000.0
2007-11-09 11:30:00,30.75,30.79,30.61,30.61,495800.0,17.8366,17.8598,17.7554,17.7554,495800.0
2007-11-09 11:40:00,30.61,30.79,30.61,30.72,364200.0,17.7554,17.8598,17.7554,17.8192,364200.0
2007-11-09 11:50:00,30.71,30.74,30.65,30.73,208800.0,17.8134,17.8308,17.7786,17.825,208800.0
2007-11-09 12:00:00,30.73,30.74,30.58,30.61,248400.0,17.825,17.8308,17.738,17.7554,248400.0
2007-11-09 12:10:00,30.6,30.64,30.56,30.62,190000.0,17.7496,17.7728,17.7264,17.7612,190000.0
2007-11-09 12:20:00,30.62,30.67,30.6,30.64,140200.0,17.7612,17.7902,17.7496,17.7728,140200.0
2007-11-09 12:30:00,30.64,30.69,30.6,30.6,252000.0,17.7728,17.8018,17.7496,17.7496,252000.0
2007-11-09 12:40:00,30.6,30.67,30.6,30.61,233200.0,17.7496,17.7902,17.7496,17.7554,233200.0
2007-11-09 12:50:00,30.6,30.61,30.54,30.56,216200.0,17.7496,17.7554,17.7148,17.7264,216200.0
2007-11-09 13:00:00,30.56,30.61,30.53,30.58,231600.0,17.7264,17.7554,17.709,17.738,231600.0
2007-11-09 13:10:00,30.58,30.65,30.58,30.64,192400.0,17.738,17.7786,17.738,17.7728,192400.0
2007-11-09 13:20:00,30.64,30.69,30.61,30.63,152600.0,17.7728,17.8018,17.7554,17.767,152600.0
2007-11-09 13:30:00,30.63,30.67,30.6,30.62,175000.0,17.767,17.7902,17.7496,17.7612,175000.0
2007-11-09 13:40:00,30.61,30.67,30.61,30.65,139800.0,17.7554,17.7902,17.7554,17.7786,139800.0
2007-11-09 13:50:00,30.66,30.68,30.64,30.65,160600.0,17.7844,17.796,17.7728,17.7786,160600.0
2007-11-09 14:00:00,30.65,30.76,30.61,30.75,306400.0,17.7786,17.8424,17.7554,17.8366,306400.0
2007-11-09 14:10:00,30.75,30.8,30.74,30.79,276000.0,17.8366,17.8656,17.8308,17.8598,276000.0
2007-11-09 14:20:00,30.79,30.83,30.77,30.8,241800.0,17.8598,17.883,17.8482,17.8656,241800.0
2007-11-09 14:30:00,30.8,30.81,30.77,30.8,273000.0,17.8656,17.8714,17.8482,17.8656,273000.0
2007-11-09 14:40:00,30.8,30.88,30.79,30.82,422000.0,17.8656,17.912,17.8598,17.8772,422000.0
2007-11-09 14:50:00,30.82,30.83,30.69,30.7,348800.0,17.8772,17.883,17.8018,17.8076,348800.0
2007-11-09 15:00:00,30.7,30.75,30.65,30.68,568600.0,17.8076,17.8366,17.7786,17.796,568600.0
2007-11-09 15:10:00,30.68,30.73,30.63,30.72,422600.0,17.796,17.825,17.767,17.8192,422600.0
2007-11-09 15:20:00,30.72,30.75,30.7,30.72,303000.0,17.8192,17.8366,17.8076,17.8192,303000.0
2007-11-09 15:30:00,30.72,30.72,30.58,30.61,564800.0,17.8192,17.8192,17.738,17.7554,564800.0
2007-11-09 15:40:00,30.61,30.63,30.5,30.51,854400.0,17.7554,17.767,17.6916,17.6974,854400.0
2007-11-09 15:50:00,30.5,30.52,30.39,30.39,1326800.0,17.6916,17.7032,17.6278,17.6278,1326800.0
2007-11-12 09:30:00,30.32,30.43,30.27,30.34,501800.0,17.5872,17.651,17.5582,17.5988,501800.0
2007-11-12 09:40:00,30.35,30.38,30.26,30.28,386600.0,17.6046,17.622,17.5524,17.564,386600.0
2007-11-12 09:50:00,30.29,30.33,30.25,30.26,249600.0,17.5698,17.593,17.5466,17.5524,249600.0
2007-11-12 10:00:00,30.27,30.33,30.22,30.27,358800.0,17.5582,17.593,17.5292,17.5582,358800.0
2007-11-12 10:10:00,30.27,30.34,30.27,30.34,217200.0,17.5582,17.5988,17.5582,17.5988,217200.0
2007-11-12 10:20:00,30.34,30.42,30.34,30.35,285600.0,17.5988,17.6452,17.5988,17.6046,285600.0
2007-11-12 10:30:00,30.35,30.38,30.31,30.32,238600.0,17.6046,17.622,17.5814,17.5872,238600.0
2007-11-12 10:40:00,30.33,30.37,30.2,30.21,602600.0,17.593,17.6162,17.5176,17.5234,602600.0
2007-11-12 10:50:00,30.21,30.29,30.17,30.28,411200.0,17.5234,17.5698,17.5002,17.564,411200.0
2007-11-12 11:00:00,30.28,30.29,30.2,30.24,319200.0,17.564,17.5698,17.5176,17.5408,319200.0
2007-11-12 11:10:00,30.25,30.3,30.23,30.23,324400.0,17.5466,17.5756,17.535,17.535,324400.0
2007-11-12 11:20:00,30.24,30.32,30.22,30.31,250200.0,17.5408,17.5872,17.5292,17.5814,250200.0
2007-11-12 11:30:00,30.31,30.33,30.19,30.2,424800.0,17.5814,17.593,17.5118,17.5176,424800.0
2007-11-12 11:40:00,30.21,30.22,30.17,30.17,233600.0,17.5234,17.5292,17.5002,17.5002,233600.0
2007-11-12 11:50:00,30.18,30.19,30.1,30.18,388200.0,17.506,17.5118,17.4596,17.506,388200.0
2007-11-12 12:00:00,30.18,30.21,30.15,30.18,252600.0,17.506,17.5234,17.4886,17.506,252600.0
2007-11-12 12:10:00,30.18,30.2,30.16,30.2,241000.0,17.506,17.5176,17.4944,17.5176,241000.0
2007-11-12 12:20:00,30.2,30.26,30.2,30.26,285800.0,17.5176,17.5524,17.5176,17.5524,285800.0
2007-11-12 12:30:00,30.26,30.28,30.22,30.25,226200.0,17.5524,17.564,17.5292,17.5466,226200.0
2007-11-12 12:40:00,30.24,30.25,30.18,30.19,146800.0,17.5408,17.5466,17.506,17.5118,146800.0
2007-11-12 12:50:00,30.18,30.21,30.16,30.18,277800.0,17.506,17.5234,17.4944,17.506,277800.0
2007-11-12 13:00:00,30.18,30.2,30.18,30.18,226200.0,17.506,17.5176,17.506,17.506,226200.0
2007-11-12 13:10:00,30.19,30.2,30.16,30.2,213800.0,17.5118,17.5176,17.4944,17.5176,213800.0
2007-11-12 13:20:00,30.2,30.25,30.2,30.21,184200.0,17.5176,17.5466,17.5176,17.5234,184200.0
2007-11-12 13:30:00,30.21,30.25,30.16,30.18,207000.0,17.5234,17.5466,17.4944,17.506,207000.0
2007-11-12 13:40:00,30.17,30.2,30.16,30.19,247200.0,17.5002,17.5176,17.4944,17.5118,247200.0
2007-11-12 13:50:00,30.19,30.2,30.11,30.14,274200.0,17.5118,17.5176,17.4654,17.4828,274200.0
2007-11-12 14:00:00,30.14,30.16,30.13,30.13,222000.0,17.4828,17.4944,17.477,17.477,222000.0
2007-11-12 14:10:00,30.13,30.13,30.07,30.11,406800.0,17.477,17.477,17.4422,17.4654,406800.0
2007-11-12 14:20:00,30.11,30.16,30.05,30.13,503600.0,17.4654,17.4944,17.4306,17.477,503600.0
2007-11-12 14:30:00,30.13,30.19,30.12,30.18,391200.0,17.477,17.5118,17.4712,17.506,391200.0
2007-11-12 14:40:00,30.18,30.25,30.15,30.15,358800.0,17.506,17.5466,17.4886,17.4886,358800.0
2007-11-12 14:50:00,30.15,30.17,30.11,30.13,365600.0,17.4886,17.5002,17.4654,17.477,365600.0
2007-11-12 15:00:00,30.13,30.14,30.04,30.1,480200.0,17.477,17.4828,17.4248,17.4596,480200.0
2007-11-12 15:10:00,30.1,30.12,30.04,30.07,489800.0,17.4596,17.4712,17.4248,17.4422,489800.0
2007-11-12 15:20:00,30.07,30.08,29.98,29.98,770400.0,17.4422,17.448,17.39,17.39,770400.0
2007-11-12 15:30:00,29.99,30.02,29.96,29.99,895200.0,17.3958,17.4132,17.3784,17.3958,895200.0
2007-11-12 15:40:00,29.99,30.0,29.91,29.92,1005400.0,17.3958,17.4016,17.3494,17.3552,1005400.0
2007-11-12 15:50:00,29.92,29.97,29.9,29.91,1226800.0,17.3552,17.3842,17.3436,17.3494,1226800.0
2007-11-13 09:30:00,30.12,30.12,29.83,29.9,688000.0,17.4712,17.4712,17.303,17.3436,688000.0
2007-11-13 09:40:00,29.89,29.98,29.89,29.93,518000.0,17.3378,17.39,17.3378,17.361,518000.0
2007-11-13 09:50:00,29.93,29.93,29.85,29.9,544600.0,17.361,17.361,17.3146,17.3436,544600.0
2007-11-13 10:00:00,29.9,29.96,29.89,29.93,677200.0,17.3436,17.3784,17.3378,17.361,677200.0
2007-11-13 10:10:00,29.93,30.07,29.9,30.03,357000.0,17.361,17.4422,17.3436,17.419,357000.0
2007-11-13 10:20:00,30.03,30.08,30.0,30.03,275600.0,17.419,17.448,17.4016,17.419,275600.0
2007-11-13 10:30:00,30.03,30.05,30.0,30.04,186000.0,17.419,17.4306,17.4016,17.4248,186000.0
2007-11-13 10:40:00,30.05,30.07,30.02,30.03,372000.0,17.4306,17.4422,17.4132,17.419,372000.0
2007-11-13 10:50:00,30.03,30.14,30.02,30.11,465800.0,17.419,17.4828,17.4132,17.4654,465800.0
2007-11-13 11:00:00,30.11,30.14,30.09,30.13,268800.0,17.4654,17.4828,17.4538,17.477,268800.0
2007-11-13 11:10:00,30.12,30.13,30.04,30.11,222800.0,17.4712,17.477,17.4248,17.4654,222800.0
2007-11-13 11:20:00,30.11,30.14,30.07,30.11,343200.0,17.4654,17.4828,17.4422,17.4654,343200.0
2007-11-13 11:30:00,30.11,30.12,30.08,30.1,220600.0,17.4654,17.4712,17.448,17.4596,220600.0
2007-11-13 11:40:00,30.1,30.17,30.09,30.17,393600.0,17.4596,17.5002,17.4538,17.5002,393600.0
2007-11-13 11:50:00,30.17,30.23,30.14,30.22,389400.0,17.5002,17.535,17.4828,17.5292,389400.0
2007-11-13 12:00:00,30.22,30.24,30.19,30.19,208000.0,17.5292,17.5408,17.5118,17.5118,208000.0
2007-11-13 12:10:00,30.19,30.21,30.16,30.2,125800.0,17.5118,17.5234,17.4944,17.5176,125800.0
2007-11-13 12:20:00,30.2,30.2,30.17,30.18,108000.0,17.5176,17.5176,17.5002,17.506,108000.0
2007-11-13 12:30:00,30.18,30.25,30.17,30.24,160600.0,17.506,17.5466,17.5002,17.5408,160600.0
2007-11-13 12:40:00,30.24,30.24,30.2,30.21,151200.0,17.5408,17.5408,17.5176,17.5234,151200.0
2007-11-13 12:50:00,30.21,30.21,30.16,30.17,171400.0,17.5234,17.5234,17.4944,17.5002,171400.0
2007-11-13 13:00:00,30.17,30.17,30.12,30.15,152800.0,17.5002,17.5002,17.4712,17.4886,152800.0
2007-11-13 13:10:00,30.15,30.21,30.14,30.19,147600.0,17.4886,17.5234,17.4828,17.5118,147600.0
2007-11-13 13:20:00,30.19,30.25,30.18,30.25,227200.0,17.5118,17.5466,17.506,17.5466,227200.0
2007-11-13 13:30:00,30.25,30.25,30.21,30.22,163600.0,17.5466,17.5466,17.5234,17.5292,163600.0
2007-11-13 13:40:00,30.22,30.26,30.21,30.25,216000.0,17.5292,17.5524,17.5234,17.5466,216000.0
2007-11-13 13:50:00,30.25,30.29,30.24,30.25,220800.0,17.5466,17.5698,17.5408,17.5466,220800.0
2007-11-13 14:00:00,30.25,30.29,30.24,30.29,117000.0,17.5466,17.5698,17.5408,17.5698,117000.0
2007-11-13 14:10:00,30.29,30.33,30.26,30.27,332800.0,17.5698,17.593,17.5524,17.5582,332800.0
2007-11-13 14:20:00,30.28,30.29,30.2,30.21,321800.0,17.564,17.5698,17.5176,17.5234,321800.0
2007-11-13 14:30:00,30.21,30.29,30.21,30.28,193200.0,17.5234,17.5698,17.5234,17.564,193200.0
2007-11-13 14:40:00,30.27,30.32,30.24,30.32,353400.0,17.5582,17.5872,17.5408,17.5872,353400.0
2007-11-13 14:50:00,30.32,30.32,30.3,30.32,286600.0,17.5872,17.5872,17.5756,17.5872,286600.0
2007-11-13 15:00:00,30.32,30.36,30.31,30.36,389400.0,17.5872,17.6104,17.5814,17.6104,389400.0
2007-11-13 15:10:00,30.35,30.41,30.35,30.36,552200.0,17.6046,17.6394,17.6046,17.6104,552200.0
2007-11-13 15:20:00,30.36,30.37,30.35,30.36,305800.0,17.6104,17.6162,17.6046,17.6104,305800.0
2007-11-13 15:30:00,30.37,30.4,30.33,30.34,482200.0,17.6162,17.6336,17.593,17.5988,482200.0
2007-11-13 15:40:00,30.34,30.46,30.34,30.46,764600.0,17.5988,17.6684,17.5988,17.6684,764600.0
2007-11-13 15:50:00,30.46,30.6,30.46,30.54,1503000.0,17.6684,17.7496,17.6684,17.7148,1503000.0
2007-11-14 09:30:00,30.65,30.65,30.43,30.52,716600.0,17.7786,17.7786,17.651,17.7032,716600.0
2007-11-14 09:40:00,30.52,30.52,30.38,30.48,524200.0,17.7032,17.7032,17.622,17.68,524200.0
2007-11-14 09:50:00,30.49,30.6,30.49,30.5,278000.0,17.6858,17.7496,17.6858,17.6916,278000.0
2007-11-14 10:00:00,30.5,30.51,30.43,30.47,482800.0,17.6916,17.6974,17.651,17.6742,482800.0
2007-11-14 10:10:00,30.46,30.55,30.42,30.51,497600.0,17.6684,17.7206,17.6452,17.6974,497600.0
2007-11-14 10:20:00,30.5,30.57,30.5,30.56,317800.0,17.6916,17.7322,17.6916,17.7264,317800.0
2007-11-14 10:30:00,30.55,30.55,30.45,30.49,260000.0,17.7206,17.7206,17.6626,17.6858,260000.0
2007-11-14 10:40:00,30.49,30.55,30.48,30.49,260800.0,17.6858,17.7206,17.68,17.6858,260800.0
2007-11-14 10:50:00,30.49,30.5,30.41,30.41,255200.0,17.6858,17.6916,17.6394,17.6394,255200.0
2007-11-14 11:00:00,30.41,30.43,30.39,30.41,469000.0,17.6394,17.651,17.6278,17.6394,469000.0
2007-11-14 11:10:00,30.41,30.48,30.4,30.47,317800.0,17.6394,17.68,17.6336,17.6742,317800.0
2007-11-14 11:20:00,30.47,30.55,30.46,30.54,358000.0,17.6742,17.7206,17.6684,17.7148,358000.0
2007-11-14 11:30:00,30.54,30.58,30.52,30.54,354000.0,17.7148,17.738,17.7032,17.7148,354000.0
2007-11-14 11:40:00,30.54,30.57,30.48,30.52,274200.0,17.7148,17.7322,17.68,17.7032,274200.0
2007-11-14 11:50:00,30.52,30.58,30.52,30.56,200600.0,17.7032,17.738,17.7032,17.7264,200600.0
2007-11-14 12:00:00,30.56,30.58,30.54,30.57,420200.0,17.7264,17.738,17.7148,17.7322,420200.0
2007-11-14 12:10:00,30.56,30.69,30.55,30.68,478200.0,17.7264,17.8018,17.7206,17.796,478200.0
2007-11-14 12:20:00,30.68,30.72,30.68,30.7,270000.0,17.796,17.8192,17.796,17.8076,270000.0
2007-11-14 12:30:00,30.7,30.71,30.68,30.7,123000.0,17.8076,17.8134,17.796,17.8076,123000.0
2007-11-14 12:40:00,30.71,30.71,30.65,30.66,179600.0,17.8134,17.8134,17.7786,17.7844,179600.0
2007-11-14 12:50:00,30.66,30.67,30.64,30.64,140400.0,17.7844,17.7902,17.7728,17.7728,140400.0
2007-11-14 13:00:00,30.65,30.67,30.64,30.66,130600.0,17.7786,17.7902,17.7728,17.7844,130600.0
2007-11-14 13:10:00,30.66,30.74,30.66,30.73,142600.0,17.7844,17.8308,17.7844,17.825,142600.0
2007-11-14 13:20:00,30.73,30.75,30.72,30.75,312600.0,17.825,17.8366,17.8192,17.8366,312600.0
2007-11-14 13:30:00,30.75,30.75,30.69,30.7,204000.0,17.8366,17.8366,17.8018,17.8076,204000.0
2007-11-14 13:40:00,30.71,30.71,30.65,30.67,321200.0,17.8134,17.8134,17.7786,17.7902,321200.0
2007-11-14 13:50:00,30.68,30.72,30.66,30.67,273800.0,17.796,17.8192,17.7844,17.7902,273800.0
2007-11-14 14:00:00,30.68,30.7,30.65,30.68,210200.0,17.796,17.8076,17.7786,17.796,210200.0
2007-11-14 14:10:00,30.68,30.77,30.68,30.77,257400.0,17.796,17.8482,17.796,17.8482,257400.0
2007-11-14 14:20:00,30.77,30.8,30.77,30.78,149800.0,17.8482,17.8656,17.8482,17.854,149800.0
2007-11-14 14:30:00,30.78,30.81,30.77,30.81,205800.0,17.854,17.8714,17.8482,17.8714,205800.0
2007-11-14 14:40:00,30.81,30.82,30.74,30.76,495600.0,17.8714,17.8772,17.8308,17.8424,495600.0
2007-11-14 14:50:00,30.76,30.79,30.75,30.77,355600.0,17.8424,17.8598,17.8366,17.8482,355600.0
2007-11-14 15:00:00,30.77,30.84,30.73,30.81,487400.0,17.8482,17.8888,17.825,17.8714,487400.0
2007-11-14 15:10:00,30.81,30.84,30.79,30.8,341800.0,17.8714,17.8888,17.8598,17.8656,341800.0
2007-11-14 15:20:00,30.8,30.88,30.79,30.83,507000.0,17.8656,17.912,17.8598,17.883,507000.0
2007-11-14 15:30:00,30.83,30.84,30.71,30.75,804800.0,17.883,17.8888,17.8134,17.8366,804800.0
2007-11-14 15:40:00,30.75,30.78,30.67,30.77,1083600.0,17.8366,17.854,17.7902,17.8482,1083600.0
2007-11-14 15:50:00,30.77,30.77,30.64,30.67,1498800.0,17.8482,17.8482,17.7728,17.7902,1498800.0
2007-11-15 09:30:00,30.5,30.73,30.5,30.64,673200.0,17.6916,17.825,17.6916,17.7728,673200.0
2007-11-15 09:40:00,30.63,30.71,30.61,30.71,318000.0,17.767,17.8134,17.7554,17.8134,318000.0
2007-11-15 09:50:00,30.71,30.95,30.68,30.87,402200.0,17.8134,17.9526,17.796,17.9062,402200.0
2007-11-15 10:00:00,30.88,30.88,30.79,30.81,406400.0,17.912,17.912,17.8598,17.8714,406400.0
2007-11-15 10:10:00,30.81,30.96,30.8,30.96,318000.0,17.8714,17.9584,17.8656,17.9584,318000.0
2007-11-15 10:20:00,30.96,31.0,30.95,30.97,436200.0,17.9584,17.9816,17.9526,17.9642,436200.0
2007-11-15 10:30:00,30.97,31.0,30.95,30.98,423200.0,17.9642,17.9816,17.9526,17.97,423200.0
2007-11-15 10:40:00,30.98,30.99,30.96,30.98,332200.0,17.97,17.9758,17.9584,17.97,332200.0
2007-11-15 10:50:00,30.98,30.99,30.92,30.93,291200.0,17.97,17.9758,17.9352,17.941,291200.0
2007-11-15 11:00:00,30.93,30.97,30.91,30.96,307200.0,17.941,17.9642,17.9294,17.9584,307200.0
2007-11-15 11:10:00,30.96,31.0,30.94,30.99,304600.0,17.9584,17.9816,17.9468,17.9758,304600.0
2007-11-15 11:20:00,30.99,30.99,30.94,30.97,209800.0,17.9758,17.9758,17.9468,17.9642,209800.0
2007-11-15 11:30:00,30.97,30.98,30.92,30.97,225200.0,17.9642,17.97,17.9352,17.9642,225200.0
2007-11-15 11:40:00,30.97,30.97,30.92,30.97,213800.0,17.9642,17.9642,17.9352,17.9642,213800.0
2007-11-15 11:50:00,30.97,30.98,30.92,30.96,309000.0,17.9642,17.97,17.9352,17.9584,309000.0
2007-11-15 12:00:00,30.95,31.0,30.95,31.0,559200.0,17.9526,17.9816,17.9526,17.9816,559200.0
2007-11-15 12:10:00,31.0,31.07,30.98,31.04,809800.0,17.9816,18.0223,17.97,18.0049,809800.0
2007-11-15 12:20:00,31.04,31.1,31.01,31.06,336800.0,18.0049,18.0397,17.9875,18.0165,336800.0
2007-11-15 12:30:00,31.06,31.09,31.02,31.06,371600.0,18.0165,18.0339,17.9933,18.0165,371600.0
2007-11-15 12:40:00,31.05,31.08,31.03,31.04,210600.0,18.0107,18.0281,17.9991,18.0049,210600.0
2007-11-15 12:50:00,31.05,31.09,31.02,31.08,234400.0,18.0107,18.0339,17.9933,18.0281,234400.0
2007-11-15 13:00:00,31.08,31.13,31.07,31.1,357200.0,18.0281,18.0571,18.0223,18.0397,357200.0
2007-11-15 13:10:00,31.1,31.13,31.08,31.09,327800.0,18.0397,18.0571,18.0281,18.0339,327800.0
2007-11-15 13:20:00,31.09,31.11,31.06,31.11,228800.0,18.0339,18.0455,18.0165,18.0455,228800.0
2007-11-15 13:30:00,31.1,31.12,31.09,31.1,285200.0,18.0397,18.0513,18.0339,18.0397,285200.0
2007-11-15 13:40:00,31.1,31.11,31.05,31.08,253400.0,18.0397,18.0455,18.0107,18.0281,253400.0
2007-11-15 13:50:00,31.07,31.1,31.06,31.09,254000.0,18.0223,18.0397,18.0165,18.0339,254000.0
2007-11-15 14:00:00,31.09,31.11,31.04,31.09,388800.0,18.0339,18.0455,18.0049,18.0339,388800.0
2007-11-15 14:10:00,31.09,31.14,31.05,31.12,395800.0,18.0339,18.0629,18.0107,18.0513,395800.0
2007-11-15 14:20:00,31.12,31.2,31.11,31.2,507200.0,18.0513,18.0977,18.0455,18.0977,507200.0
2007-11-15 14:30:00,31.2,31.21,31.16,31.18,421400.0,18.0977,18.1035,18.0745,18.0861,421400.0
2007-11-15 14:40:00,31.18,31.19,31.09,31.13,515600.0,18.0861,18.0919,18.0339,18.0571,515600.0
2007-11-15 14:50:00,31.13,31.17,31.1,31.1,441200.0,18.0571,18.0803,18.0397,18.0397,441200.0
2007-11-15 15:00:00,31.1,31.11,31.01,31.07,630600.0,18.0397,18.0455,17.9875,18.0223,630600.0
2007-11-15 15:10:00,31.07,31.09,31.03,31.08,557200.0,18.0223,18.0339,17.9991,18.0281,557200.0
2007-11-15 15:20:00,31.08,31.15,31.08,31.12,714800.0,18.0281,18.0687,18.0281,18.0513,714800.0
2007-11-15 15:30:00,31.13,31.13,30.94,30.97,1016200.0,18.0571,18.0571,17.9468,17.9642,1016200.0
2007-11-15 15:40:00,30.97,31.06,30.9,30.98,1470000.0,17.9642,18.0165,17.9236,17.97,1470000.0
2007-11-15 15:50:00,30.98,31.04,30.96,30.98,1198000.0,17.97,18.0049,17.9584,17.97,1198000.0
2007-11-16 09:30:00,31.12,31.29,30.96,31.28,3812800.0,18.0513,18.1499,17.9584,18.1441,3812800.0
2007-11-16 09:40:00,31.27,31.32,31.25,31.3,421400.0,18.1383,18.1673,18.1267,18.1557,421400.0
2007-11-16 09:50:00,31.3,31.3,31.24,31.24,617000.0,18.1557,18.1557,18.1209,18.1209,617000.0
2007-11-16 10:00:00,31.24,31.32,31.23,31.32,679600.0,18.1209,18.1673,18.1151,18.1673,679600.0
2007-11-16 10:10:00,31.32,31.36,31.28,31.33,417600.0,18.1673,18.1905,18.1441,18.1731,417600.0
2007-11-16 10:20:00,31.33,31.33,31.23,31.23,365600.0,18.1731,18.1731,18.1151,18.1151,365600.0
2007-11-16 10:30:00,31.23,31.27,31.2,31.2,754600.0,18.1151,18.1383,18.0977,18.0977,754600.0
2007-11-16 10:40:00,31.2,31.24,31.16,31.17,361600.0,18.0977,18.1209,18.0745,18.0803,361600.0
2007-11-16 10:50:00,31.17,31.2,31.13,31.13,298800.0,18.0803,18.0977,18.0571,18.0571,298800.0
2007-11-16 11:00:00,31.13,31.22,31.13,31.17,679000.0,18.0571,18.1093,18.0571,18.0803,679000.0
2007-11-16 11:10:00,31.17,31.26,31.15,31.26,251800.0,18.0803,18.1325,18.0687,18.1325,251800.0
2007-11-16 11:20:00,31.25,31.26,31.09,31.1,303000.0,18.1267,18.1325,18.0339,18.0397,303000.0
2007-11-16 11:30:00,31.09,31.11,31.05,31.11,280200.0,18.0339,18.0455,18.0107,18.0455,280200.0
2007-11-16 11:40:00,31.11,31.15,31.06,31.11,306400.0,18.0455,18.0687,18.0165,18.0455,306400.0
2007-11-16 11:50:00,31.11,31.23,31.11,31.19,407600.0,18.0455,18.1151,18.0455,18.0919,407600.0
2007-11-16 12:00:00,31.19,31.2,31.15,31.2,238200.0,18.0919,18.0977,18.0687,18.0977,238200.0
2007-11-16 12:10:00,31.2,31.3,31.2,31.3,370800.0,18.0977,18.1557,18.0977,18.1557,370800.0
2007-11-16 12:20:00,31.29,31.3,31.22,31.22,213600.0,18.1499,18.1557,18.1093,18.1093,213600.0
2007-11-16 12:30:00,31.22,31.3,31.21,31.28,336600.0,18.1093,18.1557,18.1035,18.1441,336600.0
2007-11-16 12:40:00,31.28,31.29,31.24,31.28,226400.0,18.1441,18.1499,18.1209,18.1441,226400.0
2007-11-16 12:50:00,31.28,31.29,31.2,31.25,246800.0,18.1441,18.1499,18.0977,18.1267,246800.0
2007-11-16 13:00:00,31.25,31.28,31.23,31.27,243400.0,18.1267,18.1441,18.1151,18.1383,243400.0
2007-11-16 13:10:00,31.26,31.3,31.23,31.27,179800.0,18.1325,18.1557,18.1151,18.1383,179800.0
2007-11-16 13:20:00,31.27,31.29,31.23,31.25,206600.0,18.1383,18.1499,18.1151,18.1267,206600.0
2007-11-16 13:30:00,31.25,31.28,31.23,31.24,383600.0,18.1267,18.1441,18.1151,18.1209,383600.0
2007-11-16 13:40:00,31.24,31.25,31.22,31.22,300400.0,18.1209,18.1267,18.1093,18.1093,300400.0
2007-11-16 13:50:00,31.22,31.22,31.1,31.11,398000.0,18.1093,18.1093,18.0397,18.0455,398000.0
2007-11-16 14:00:00,31.11,31.13,31.05,31.1,335800.0,18.0455,18.0571,18.0107,18.0397,335800.0
2007-11-16 14:10:00,31.1,31.11,31.0,31.04,322200.0,18.0397,18.0455,17.9816,18.0049,322200.0
2007-11-16 14:20:00,31.04,31.11,31.03,31.06,478200.0,18.0049,18.0455,17.9991,18.0165,478200.0
2007-11-16 14:30:00,31.06,31.08,30.85,30.92,589200.0,18.0165,18.0281,17.8946,17.9352,589200.0
2007-11-16 14:40:00,30.92,31.0,30.92,31.0,321800.0,17.9352,17.9816,17.9352,17.9816,321800.0
2007-11-16 14:50:00,31.0,31.06,30.99,31.06,293400.0,17.9816,18.0165,17.9758,18.0165,293400.0
2007-11-16 15:00:00,31.06,31.14,31.05,31.11,447000.0,18.0165,18.0629,18.0107,18.0455,447000.0
2007-11-16 15:10:00,31.11,31.15,31.07,31.12,507000.0,18.0455,18.0687,18.0223,18.0513,507000.0
2007-11-16 15:20:00,31.12,31.14,31.04,31.04,444800.0,18.0513,18.0629,18.0049,18.0049,444800.0
2007-11-16 15:30:00,31.04,31.1,31.04,31.07,483600.0,18.0049,18.0397,18.0049,18.0223,483600.0
2007-11-16 15:40:00,31.07,31.28,31.07,31.28,862400.0,18.0223,18.1441,18.0223,18.1441,862400.0
2007-11-16 15:50:00,31.28,31.36,31.2,31.35,1456200.0,18.1441,18.1905,18.0977,18.1847,1456200.0
2007-11-19 09:30:00,31.25,31.26,31.06,31.14,830200.0,18.1267,18.1325,18.0165,18.0629,830200.0
2007-11-19 09:40:00,31.14,31.25,31.09,31.14,396400.0,18.0629,18.1267,18.0339,18.0629,396400.0
2007-11-19 09:50:00,31.14,31.18,31.07,31.07,250400.0,18.0629,18.0861,18.0223,18.0223,250400.0
2007-11-19 10:00:00,31.07,31.11,31.04,31.07,447000.0,18.0223,18.0455,18.0049,18.0223,447000.0
2007-11-19 10:10:00,31.07,31.2,31.06,31.18,364200.0,18.0223,18.0977,18.0165,18.0861,364200.0
2007-11-19 10:20:00,31.18,31.2,31.11,31.12,288200.0,18.0861,18.0977,18.0455,18.0513,288200.0
2007-11-19 10:30:00,31.11,31.11,31.04,31.04,462000.0,18.0455,18.0455,18.0049,18.0049,462000.0
2007-11-19 10:40:00,31.04,31.08,31.04,31.07,295800.0,18.0049,18.0281,18.0049,18.0223,295800.0
2007-11-19 10:50:00,31.07,31.11,31.04,31.1,325600.0,18.0223,18.0455,18.0049,18.0397,325600.0
2007-11-19 11:00:00,31.09,31.13,31.08,31.11,417400.0,18.0339,18.0571,18.0281,18.0455,417400.0
2007-11-19 11:10:00,31.11,31.22,31.09,31.21,357000.0,18.0455,18.1093,18.0339,18.1035,357000.0
2007-11-19 11:20:00,31.21,31.24,31.18,31.21,320600.0,18.1035,18.1209,18.0861,18.1035,320600.0
2007-11-19 11:30:00,31.21,31.25,31.21,31.23,299400.0,18.1035,18.1267,18.1035,18.1151,299400.0
2007-11-19 11:40:00,31.23,31.25,31.18,31.2,250800.0,18.1151,18.1267,18.0861,18.0977,250800.0
2007-11-19 11:50:00,31.21,31.25,31.18,31.18,161200.0,18.1035,18.1267,18.0861,18.0861,161200.0
2007-11-19 12:00:00,31.18,31.27,31.18,31.23,370200.0,18.0861,18.1383,18.0861,18.1151,370200.0
2007-11-19 12:10:00,31.24,31.25,31.18,31.25,250400.0,18.1209,18.1267,18.0861,18.1267,250400.0
2007-11-19 12:20:00,31.25,31.27,31.21,31.25,469400.0,18.1267,18.1383,18.1035,18.1267,469400.0
2007-11-19 12:30:00,31.25,31.26,31.21,31.22,240000.0,18.1267,18.1325,18.1035,18.1093,240000.0
2007-11-19 12:40:00,31.22,31.26,31.21,31.23,238600.0,18.1093,18.1325,18.1035,18.1151,238600.0
2007-11-19 12:50:00,31.23,31.24,31.16,31.21,260000.0,18.1151,18.1209,18.0745,18.1035,260000.0
2007-11-19 13:00:00,31.22,31.25,31.13,31.15,300400.0,18.1093,18.1267,18.0571,18.0687,300400.0
2007-11-19 13:10:00,31.15,31.17,31.02,31.03,530000.0,18.0687,18.0803,17.9933,17.9991,530000.0
2007-11-19 13:20:00,31.03,31.1,31.0,31.09,296400.0,17.9991,18.0397,17.9816,18.0339,296400.0
2007-11-19 13:30:00,31.09,31.14,31.08,31.13,181800.0,18.0339,18.0629,18.0281,18.0571,181800.0
2007-11-19 13:40:00,31.13,31.15,31.08,31.11,154400.0,18.0571,18.0687,18.0281,18.0455,154400.0
2007-11-19 13:50:00,31.11,31.14,31.04,31.08,257200.0,18.0455,18.0629,18.0049,18.0281,257200.0
2007-11-19 14:00:00,31.08,31.14,31.03,31.14,243000.0,18.0281,18.0629,17.9991,18.0629,243000.0
2007-11-19 14:10:00,31.14,31.19,31.11,31.18,136400.0,18.0629,18.0919,18.0455,18.0861,136400.0
2007-11-19 14:20:00,31.19,31.24,31.18,31.24,274000.0,18.0919,18.1209,18.0861,18.1209,274000.0
2007-11-19 14:30:00,31.24,31.24,31.18,31.22,165000.0,18.1209,18.1209,18.0861,18.1093,165000.0
2007-11-19 14:40:00,31.22,31.28,31.21,31.27,302400.0,18.1093,18.1441,18.1035,18.1383,302400.0
2007-11-19 14:50:00,31.27,31.27,31.22,31.24,219600.0,18.1383,18.1383,18.1093,18.1209,219600.0
2007-11-19 15:00:00,31.24,31.25,31.17,31.17,295000.0,18.1209,18.1267,18.0803,18.0803,295000.0
2007-11-19 15:10:00,31.17,31.2,31.14,31.17,307000.0,18.0803,18.0977,18.0629,18.0803,307000.0
2007-11-19 15:20:00,31.17,31.24,31.16,31.21,373400.0,18.0803,18.1209,18.0745,18.1035,373400.0
2007-11-19 15:30:00,31.21,31.24,31.15,31.18,617600.0,18.1035,18.1209,18.0687,18.0861,617600.0
2007-11-19 15:40:00,31.18,31.2,31.13,31.13,911200.0,18.0861,18.0977,18.0571,18.0571,911200.0
2007-11-19 15:50:00,31.14,31.16,31.1,31.13,1311200.0,18.0629,18.0745,18.0397,18.0571,1311200.0
2007-11-20 09:30:00,31.26,31.43,31.18,31.39,730800.0,18.1325,18.2311,18.0861,18.2079,730800.0
2007-11-20 09:40:00,31.39,31.45,31.29,31.45,586400.0,18.2079,18.2427,18.1499,18.2427,586400.0
2007-11-20 09:50:00,31.45,31.5,31.44,31.49,698000.0,18.2427,18.2717,18.2369,18.2659,698000.0
2007-11-20 10:00:00,31.48,31.5,31.4,31.46,623400.0,18.2601,18.2717,18.2137,18.2485,623400.0
2007-11-20 10:10:00,31.46,31.49,31.4,31.47,428400.0,18.2485,18.2659,18.2137,18.2543,428400.0
2007-11-20 10:20:00,31.47,31.48,31.4,31.43,498800.0,18.2543,18.2601,18.2137,18.2311,498800.0
2007-11-20 10:30:00,31.43,31.48,31.41,31.41,448800.0,18.2311,18.2601,18.2195,18.2195,448800.0
2007-11-20 10:40:00,31.42,31.49,31.41,31.45,488400.0,18.2253,18.2659,18.2195,18.2427,488400.0
2007-11-20 10:50:00,31.45,31.46,31.33,31.38,500600.0,18.2427,18.2485,18.1731,18.2021,500600.0
2007-11-20 11:00:00,31.38,31.43,31.35,31.4,267200.0,18.2021,18.2311,18.1847,18.2137,267200.0
2007-11-20 11:10:00,31.4,31.44,31.38,31.44,211000.0,18.2137,18.2369,18.2021,18.2369,211000.0
2007-11-20 11:20:00,31.44,31.49,31.43,31.49,351200.0,18.2369,18.2659,18.2311,18.2659,351200.0
2007-11-20 11:30:00,31.49,31.5,31.48,31.49,460600.0,18.2659,18.2717,18.2601,18.2659,460600.0
2007-11-20 11:40:00,31.49,31.54,31.49,31.53,706800.0,18.2659,18.2949,18.2659,18.2891,706800.0
2007-11-20 11:50:00,31.54,31.55,31.36,31.38,559200.0,18.2949,18.3007,18.1905,18.2021,559200.0
2007-11-20 12:00:00,31.39,31.42,31.32,31.35,302200.0,18.2079,18.2253,18.1673,18.1847,302200.0
2007-11-20 12:10:00,31.35,31.43,31.3,31.38,407400.0,18.1847,18.2311,18.1557,18.2021,407400.0
2007-11-20 12:20:00,31.38,31.4,31.32,31.33,140200.0,18.2021,18.2137,18.1673,18.1731,140200.0
2007-11-20 12:30:00,31.32,31.35,31.25,31.3,354000.0,18.1673,18.1847,18.1267,18.1557,354000.0
2007-11-20 12:40:00,31.3,31.33,31.21,31.33,219600.0,18.1557,18.1731,18.1035,18.1731,219600.0
2007-11-20 12:50:00,31.33,31.35,31.27,31.3,120200.0,18.1731,18.1847,18.1383,18.1557,120200.0
2007-11-20 13:00:00,31.3,31.3,31.18,31.25,267600.0,18.1557,18.1557,18.0861,18.1267,267600.0
2007-11-20 13:10:00,31.25,31.25,31.16,31.24,200800.0,18.1267,18.1267,18.0745,18.1209,200800.0
2007-11-20 13:20:00,31.24,31.26,31.18,31.2,283200.0,18.1209,18.1325,18.0861,18.0977,283200.0
2007-11-20 13:30:00,31.2,31.22,31.18,31.18,248000.0,18.0977,18.1093,18.0861,18.0861,248000.0
2007-11-20 13:40:00,31.18,31.2,31.14,31.16,214800.0,18.0861,18.0977,18.0629,18.0745,214800.0
2007-11-20 13:50:00,31.16,31.2,31.1,31.12,344600.0,18.0745,18.0977,18.0397,18.0513,344600.0
2007-11-20 14:00:00,31.12,31.19,31.05,31.12,671400.0,18.0513,18.0919,18.0107,18.0513,671400.0
2007-11-20 14:10:00,31.11,31.15,31.08,31.13,571400.0,18.0455,18.0687,18.0281,18.0571,571400.0
2007-11-20 14:20:00,31.14,31.2,31.08,31.11,460600.0,18.0629,18.0977,18.0281,18.0455,460600.0
2007-11-20 14:30:00,31.11,31.2,31.08,31.17,595600.0,18.0455,18.0977,18.0281,18.0803,595600.0
2007-11-20 14:40:00,31.17,31.27,31.15,31.24,326200.0,18.0803,18.1383,18.0687,18.1209,326200.0
2007-11-20 14:50:00,31.24,31.25,31.08,31.11,338000.0,18.1209,18.1267,18.0281,18.0455,338000.0
2007-11-20 15:00:00,31.12,31.16,31.07,31.16,328400.0,18.0513,18.0745,18.0223,18.0745,328400.0
2007-11-20 15:10:00,31.16,31.39,31.1,31.15,591400.0,18.0745,18.2079,18.0397,18.0687,591400.0
2007-11-20 15:20:00,31.15,31.33,31.13,31.28,460800.0,18.0687,18.1731,18.0571,18.1441,460800.0
2007-11-20 15:30:00,31.29,31.42,31.29,31.36,793400.0,18.1499,18.2253,18.1499,18.1905,793400.0
2007-11-20 15:40:00,31.36,31.5,31.36,31.47,1236800.0,18.1905,18.2717,18.1905,18.2543,1236800.0
2007-11-20 15:50:00,31.48,31.49,31.32,31.41,1103600.0,18.2601,18.2659,18.1673,18.2195,1103600.0
2007-11-21 09:30:00,31.4,31.46,31.35,31.46,591800.0,18.2137,18.2485,18.1847,18.2485,591800.0
2007-11-21 09:40:00,31.46,31.52,31.39,31.52,934400.0,18.2485,18.2833,18.2079,18.2833,934400.0
2007-11-21 09:50:00,31.53,31.55,31.44,31.5,507600.0,18.2891,18.3007,18.2369,18.2717,507600.0
2007-11-21 10:00:00,31.5,31.57,31.44,31.57,433000.0,18.2717,18.3123,18.2369,18.3123,433000.0
2007-11-21 10:10:00,31.57,31.68,31.55,31.66,428200.0,18.3123,18.3761,18.3007,18.3645,428200.0
2007-11-21 10:20:00,31.66,31.71,31.64,31.66,451800.0,18.3645,18.3935,18.3529,18.3645,451800.0
2007-11-21 10:30:00,31.66,31.72,31.58,31.66,511000.0,18.3645,18.3993,18.3181,18.3645,511000.0
2007-11-21 10:40:00,31.67,31.68,31.64,31.67,216800.0,18.3703,18.3761,18.3529,18.3703,216800.0
2007-11-21 10:50:00,31.68,31.68,31.57,31.67,573200.0,18.3761,18.3761,18.3123,18.3703,573200.0
2007-11-21 11:00:00,31.66,31.67,31.59,31.59,1000000.0,18.3645,18.3703,18.3239,18.3239,1000000.0
2007-11-21 11:10:00,31.59,31.61,31.51,31.59,842200.0,18.3239,18.3355,18.2775,18.3239,842200.0
2007-11-21 11:20:00,31.58,31.59,31.44,31.49,468000.0,18.3181,18.3239,18.2369,18.2659,468000.0
2007-11-21 11:30:00,31.49,31.51,31.45,31.5,395400.0,18.2659,18.2775,18.2427,18.2717,395400.0
2007-11-21 11:40:00,31.49,31.5,31.38,31.38,384600.0,18.2659,18.2717,18.2021,18.2021,384600.0
2007-11-21 11:50:00,31.38,31.42,31.31,31.31,233600.0,18.2021,18.2253,18.1615,18.1615,233600.0
2007-11-21 12:00:00,31.31,31.36,31.28,31.3,536400.0,18.1615,18.1905,18.1441,18.1557,536400.0
2007-11-21 12:10:00,31.31,31.4,31.3,31.4,363600.0,18.1615,18.2137,18.1557,18.2137,363600.0
2007-11-21 12:20:00,31.4,31.43,31.36,31.41,266800.0,18.2137,18.2311,18.1905,18.2195,266800.0
2007-11-21 12:30:00,31.41,31.43,31.38,31.41,193400.0,18.2195,18.2311,18.2021,18.2195,193400.0
2007-11-21 12:40:00,31.42,31.46,31.38,31.4,255600.0,18.2253,18.2485,18.2021,18.2137,255600.0
2007-11-21 12:50:00,31.41,31.45,31.39,31.4,286200.0,18.2195,18.2427,18.2079,18.2137,286200.0
2007-11-21 13:00:00,31.4,31.45,31.32,31.33,243000.0,18.2137,18.2427,18.1673,18.1731,243000.0
2007-11-21 13:10:00,31.33,31.35,31.28,31.28,192400.0,18.1731,18.1847,18.1441,18.1441,192400.0
2007-11-21 13:20:00,31.28,31.31,31.26,31.27,207000.0,18.1441,18.1615,18.1325,18.1383,207000.0
2007-11-21 13:30:00,31.27,31.3,31.26,31.27,157000.0,18.1383,18.1557,18.1325,18.1383,157000.0
2007-11-21 13:40:00,31.27,31.31,31.25,31.31,180200.0,18.1383,18.1615,18.1267,18.1615,180200.0
2007-11-21 13:50:00,31.31,31.32,31.27,31.3,139400.0,18.1615,18.1673,18.1383,18.1557,139400.0
2007-11-21 14:00:00,31.29,31.41,31.28,31.33,217000.0,18.1499,18.2195,18.1441,18.1731,217000.0
2007-11-21 14:10:00,31.34,31.34,31.3,31.31,179000.0,18.1789,18.1789,18.1557,18.1615,179000.0
2007-11-21 14:20:00,31.3,31.34,31.3,31.33,196000.0,18.1557,18.1789,18.1557,18.1731,196000.0
2007-11-21 14:30:00,31.33,31.39,31.33,31.35,220600.0,18.1731,18.2079,18.1731,18.1847,220600.0
2007-11-21 14:40:00,31.35,31.35,31.32,31.33,129400.0,18.1847,18.1847,18.1673,18.1731,129400.0
2007-11-21 14:50:00,31.33,31.39,31.32,31.39,206600.0,18.1731,18.2079,18.1673,18.2079,206600.0
2007-11-21 15:00:00,31.39,31.42,31.3,31.3,344400.0,18.2079,18.2253,18.1557,18.1557,344400.0
2007-11-21 15:10:00,31.3,31.32,31.2,31.23,731200.0,18.1557,18.1673,18.0977,18.1151,731200.0
2007-11-21 15:20:00,31.23,31.25,31.2,31.2,473400.0,18.1151,18.1267,18.0977,18.0977,473400.0
2007-11-21 15:30:00,31.2,31.22,31.16,31.2,498000.0,18.0977,18.1093,18.0745,18.0977,498000.0
2007-11-21 15:40:00,31.21,31.21,31.14,31.18,497600.0,18.1035,18.1035,18.0629,18.0861,497600.0
2007-11-21 15:50:00,31.18,31.2,31.07,31.15,1729000.0,18.0861,18.0977,18.0223,18.0687,1729000.0
2007-11-23 09:30:00,31.27,31.38,31.19,31.26,663000.0,18.1383,18.2021,18.0919,18.1325,663000.0
2007-11-23 09:40:00,31.26,31.29,31.19,31.23,559600.0,18.1325,18.1499,18.0919,18.1151,559600.0
2007-11-23 09:50:00,31.22,31.35,31.15,31.32,536400.0,18.1093,18.1847,18.0687,18.1673,536400.0
2007-11-23 10:00:00,31.32,31.35,31.31,31.32,284200.0,18.1673,18.1847,18.1615,18.1673,284200.0
2007-11-23 10:10:00,31.32,31.34,31.27,31.29,248000.0,18.1673,18.1789,18.1383,18.1499,248000.0
2007-11-23 10:20:00,31.3,31.36,31.2,31.24,468400.0,18.1557,18.1905,18.0977,18.1209,468400.0
2007-11-23 10:30:00,31.24,31.28,31.08,31.09,215600.0,18.1209,18.1441,18.0281,18.0339,215600.0
2007-11-23 10:40:00,31.09,31.11,31.05,31.09,559800.0,18.0339,18.0455,18.0107,18.0339,559800.0
2007-11-23 10:50:00,31.08,31.09,31.06,31.09,256400.0,18.0281,18.0339,18.0165,18.0339,256400.0
2007-11-23 11:00:00,31.09,31.14,31.07,31.13,299400.0,18.0339,18.0629,18.0223,18.0571,299400.0
2007-11-23 11:10:00,31.13,31.14,31.03,31.04,165400.0,18.0571,18.0629,17.9991,18.0049,165400.0
2007-11-23 11:20:00,31.03,31.06,30.96,31.06,601600.0,17.9991,18.0165,17.9584,18.0165,601600.0
2007-11-23 11:30:00,31.06,31.13,31.03,31.1,351000.0,18.0165,18.0571,17.9991,18.0397,351000.0
2007-11-23 11:40:00,31.1,31.1,30.99,30.99,252400.0,18.0397,18.0397,17.9758,17.9758,252400.0
2007-11-23 11:50:00,30.99,31.09,30.99,31.08,240200.0,17.9758,18.0339,17.9758,18.0281,240200.0
2007-11-23 12:00:00,31.09,31.09,31.03,31.07,107800.0,18.0339,18.0339,17.9991,18.0223,107800.0
2007-11-23 12:10:00,31.07,31.17,31.05,31.16,247400.0,18.0223,18.0803,18.0107,18.0745,247400.0
2007-11-23 12:20:00,31.15,31.18,31.11,31.14,273600.0,18.0687,18.0861,18.0455,18.0629,273600.0
2007-11-23 12:30:00,31.14,31.15,31.11,31.11,284600.0,18.0629,18.0687,18.0455,18.0455,284600.0
2007-11-23 12:40:00,31.11,31.15,31.11,31.14,496400.0,18.0455,18.0687,18.0455,18.0629,496400.0
2007-11-23 12:50:00,31.13,31.15,31.05,31.15,980600.0,18.0571,18.0687,18.0107,18.0687,980600.0
2007-11-26 09:30:00,31.18,31.21,31.03,31.12,645600.0,18.0861,18.1035,17.9991,18.0513,645600.0
2007-11-26 09:40:00,31.12,31.35,31.11,31.35,580200.0,18.0513,18.1847,18.0455,18.1847,580200.0
2007-11-26 09:50:00,31.35,31.36,31.03,31.33,689000.0,18.1847,18.1905,17.9991,18.1731,689000.0
2007-11-26 10:00:00,31.33,31.33,31.23,31.31,361800.0,18.1731,18.1731,18.1151,18.1615,361800.0
2007-11-26 10:10:00,31.32,31.34,31.22,31.25,327400.0,18.1673,18.1789,18.1093,18.1267,327400.0
2007-11-26 10:20:00,31.25,31.33,31.21,31.22,401400.0,18.1267,18.1731,18.1035,18.1093,401400.0
2007-11-26 10:30:00,31.23,31.28,31.18,31.21,280800.0,18.1151,18.1441,18.0861,18.1035,280800.0
2007-11-26 10:40:00,31.2,31.22,31.14,31.21,290800.0,18.0977,18.1093,18.0629,18.1035,290800.0
2007-11-26 10:50:00,31.21,31.24,31.18,31.22,295000.0,18.1035,18.1209,18.0861,18.1093,295000.0
2007-11-26 11:00:00,31.23,31.28,31.21,31.25,356000.0,18.1151,18.1441,18.1035,18.1267,356000.0
2007-11-26 11:10:00,31.25,31.27,31.18,31.22,416800.0,18.1267,18.1383,18.0861,18.1093,416800.0
2007-11-26 11:20:00,31.22,31.29,31.2,31.26,263400.0,18.1093,18.1499,18.0977,18.1325,263400.0
2007-11-26 11:30:00,31.25,31.34,31.25,31.31,214000.0,18.1267,18.1789,18.1267,18.1615,214000.0
2007-11-26 11:40:00,31.3,31.35,31.25,31.32,257400.0,18.1557,18.1847,18.1267,18.1673,257400.0
2007-11-26 11:50:00,31.32,31.33,31.27,31.28,286800.0,18.1673,18.1731,18.1383,18.1441,286800.0
2007-11-26 12:00:00,31.28,31.36,31.27,31.35,360000.0,18.1441,18.1905,18.1383,18.1847,360000.0
2007-11-26 12:10:00,31.36,31.36,31.34,31.35,199400.0,18.1905,18.1905,18.1789,18.1847,199400.0
2007-11-26 12:20:00,31.35,31.4,31.33,31.39,320000.0,18.1847,18.2137,18.1731,18.2079,320000.0
2007-11-26 12:30:00,31.39,31.42,31.39,31.4,146800.0,18.2079,18.2253,18.2079,18.2137,146800.0
2007-11-26 12:40:00,31.4,31.43,31.39,31.42,234000.0,18.2137,18.2311,18.2079,18.2253,234000.0
2007-11-26 12:50:00,31.42,31.42,31.36,31.39,205600.0,18.2253,18.2253,18.1905,18.2079,205600.0
2007-11-26 13:00:00,31.4,31.42,31.33,31.33,172000.0,18.2137,18.2253,18.1731,18.1731,172000.0
2007-11-26 13:10:00,31.33,31.34,31.28,31.3,359800.0,18.1731,18.1789,18.1441,18.1557,359800.0
2007-11-26 13:20:00,31.3,31.3,31.24,31.25,228800.0,18.1557,18.1557,18.1209,18.1267,228800.0
2007-11-26 13:30:00,31.25,31.27,31.24,31.25,253600.0,18.1267,18.1383,18.1209,18.1267,253600.0
2007-11-26 13:40:00,31.25,31.27,31.18,31.22,200400.0,18.1267,18.1383,18.0861,18.1093,200400.0
2007-11-26 13:50:00,31.22,31.25,31.18,31.25,232000.0,18.1093,18.1267,18.0861,18.1267,232000.0
2007-11-26 14:00:00,31.24,31.25,31.19,31.25,306800.0,18.1209,18.1267,18.0919,18.1267,306800.0
2007-11-26 14:10:00,31.25,31.3,31.2,31.29,293200.0,18.1267,18.1557,18.0977,18.1499,293200.0
2007-11-26 14:20:00,31.29,31.29,31.24,31.25,192000.0,18.1499,18.1499,18.1209,18.1267,192000.0
2007-11-26 14:30:00,31.25,31.27,31.22,31.23,305600.0,18.1267,18.1383,18.1093,18.1151,305600.0
2007-11-26 14:40:00,31.23,31.24,31.11,31.11,482400.0,18.1151,18.1209,18.0455,18.0455,482400.0
2007-11-26 14:50:00,31.11,31.16,31.08,31.09,382000.0,18.0455,18.0745,18.0281,18.0339,382000.0
2007-11-26 15:00:00,31.09,31.09,31.03,31.05,497400.0,18.0339,18.0339,17.9991,18.0107,497400.0
2007-11-26 15:10:00,31.05,31.07,31.0,31.01,544600.0,18.0107,18.0223,17.9816,17.9875,544600.0
2007-11-26 15:20:00,31.02,31.03,30.96,30.99,604800.0,17.9933,17.9991,17.9584,17.9758,604800.0
2007-11-26 15:30:00,30.99,31.03,30.96,30.98,685600.0,17.9758,17.9991,17.9584,17.97,685600.0
2007-11-26 15:40:00,30.98,30.99,30.92,30.95,830200.0,17.97,17.9758,17.9352,17.9526,830200.0
2007-11-26 15:50:00,30.95,30.95,30.8,30.86,1570600.0,17.9526,17.9526,17.8656,17.9004,1570600.0
2007-11-27 09:30:00,30.98,31.07,30.84,31.02,769000.0,17.97,18.0223,17.8888,17.9933,769000.0
2007-11-27 09:40:00,31.01,31.13,30.97,31.11,355400.0,17.9875,18.0571,17.9642,18.0455,355400.0
2007-11-27 09:50:00,31.12,31.13,31.04,31.1,443400.0,18.0513,18.0571,18.0049,18.0397,443400.0
2007-11-27 10:00:00,31.1,31.1,31.0,31.01,386200.0,18.0397,18.0397,17.9816,17.9875,386200.0
2007-11-27 10:10:00,31.02,31.05,30.97,31.04,477600.0,17.9933,18.0107,17.9642,18.0049,477600.0
2007-11-27 10:20:00,31.03,31.21,31.03,31.2,412200.0,17.9991,18.1035,17.9991,18.0977,412200.0
2007-11-27 10:30:00,31.2,31.28,31.2,31.25,382000.0,18.0977,18.1441,18.0977,18.1267,382000.0
2007-11-27 10:40:00,31.25,31.3,31.24,31.29,274400.0,18.1267,18.1557,18.1209,18.1499,274400.0
2007-11-27 10:50:00,31.29,31.35,31.25,31.28,326400.0,18.1499,18.1847,18.1267,18.1441,326400.0
2007-11-27 11:00:00,31.28,31.3,31.18,31.2,352600.0,18.1441,18.1557,18.0861,18.0977,352600.0
2007-11-27 11:10:00,31.2,31.31,31.19,31.29,268800.0,18.0977,18.1615,18.0919,18.1499,268800.0
2007-11-27 11:20:00,31.28,31.31,31.25,31.25,181200.0,18.1441,18.1615,18.1267,18.1267,181200.0
2007-11-27 11:30:00,31.25,31.35,31.25,31.34,298400.0,18.1267,18.1847,18.1267,18.1789,298400.0
2007-11-27 11:40:00,31.34,31.38,31.33,31.37,283800.0,18.1789,18.2021,18.1731,18.1963,283800.0
2007-11-27 11:50:00,31.36,31.4,31.34,31.39,289800.0,18.1905,18.2137,18.1789,18.2079,289800.0
2007-11-27 12:00:00,31.39,31.46,31.37,31.45,311400.0,18.2079,18.2485,18.1963,18.2427,311400.0
2007-11-27 12:10:00,31.46,31.47,31.39,31.43,263200.0,18.2485,18.2543,18.2079,18.2311,263200.0
2007-11-27 12:20:00,31.43,31.51,31.41,31.48,2028800.0,18.2311,18.2775,18.2195,18.2601,2028800.0
2007-11-27 12:30:00,31.48,31.57,31.48,31.54,221800.0,18.2601,18.3123,18.2601,18.2949,221800.0
2007-11-27 12:40:00,31.54,31.63,31.54,31.58,221000.0,18.2949,18.3471,18.2949,18.3181,221000.0
2007-11-27 12:50:00,31.58,31.64,31.55,31.55,187400.0,18.3181,18.3529,18.3007,18.3007,187400.0
2007-11-27 13:00:00,31.54,31.6,31.54,31.6,112800.0,18.2949,18.3297,18.2949,18.3297,112800.0
2007-11-27 13:10:00,31.6,31.63,31.56,31.57,173400.0,18.3297,18.3471,18.3065,18.3123,173400.0
2007-11-27 13:20:00,31.57,31.62,31.56,31.6,192600.0,18.3123,18.3413,18.3065,18.3297,192600.0
2007-11-27 13:30:00,31.61,31.61,31.56,31.58,172600.0,18.3355,18.3355,18.3065,18.3181,172600.0
2007-11-27 13:40:00,31.57,31.58,31.51,31.53,290600.0,18.3123,18.3181,18.2775,18.2891,290600.0
2007-11-27 13:50:00,31.53,31.53,31.43,31.51,1386800.0,18.2891,18.2891,18.2311,18.2775,1386800.0
2007-11-27 14:00:00,31.5,31.52,31.45,31.5,386800.0,18.2717,18.2833,18.2427,18.2717,386800.0
2007-11-27 14:10:00,31.5,31.58,31.5,31.57,213000.0,18.2717,18.3181,18.2717,18.3123,213000.0
2007-11-27 14:20:00,31.57,31.66,31.54,31.56,559600.0,18.3123,18.3645,18.2949,18.3065,559600.0
2007-11-27 14:30:00,31.56,31.57,31.43,31.46,530000.0,18.3065,18.3123,18.2311,18.2485,530000.0
2007-11-27 14:40:00,31.47,31.52,31.39,31.46,480800.0,18.2543,18.2833,18.2079,18.2485,480800.0
2007-11-27 14:50:00,31.47,31.52,31.47,31.49,286400.0,18.2543,18.2833,18.2543,18.2659,286400.0
2007-11-27 15:00:00,31.49,31.52,31.43,31.49,392200.0,18.2659,18.2833,18.2311,18.2659,392200.0
2007-11-27 15:10:00,31.49,31.59,31.48,31.5,802000.0,18.2659,18.3239,18.2601,18.2717,802000.0
2007-11-27 15:20:00,31.5,31.52,31.36,31.38,627200.0,18.2717,18.2833,18.1905,18.2021,627200.0
2007-11-27 15:30:00,31.38,31.57,31.35,31.55,785200.0,18.2021,18.3123,18.1847,18.3007,785200.0
2007-11-27 15:40:00,31.55,31.56,31.45,31.53,967800.0,18.3007,18.3065,18.2427,18.2891,967800.0
2007-11-27 15:50:00,31.53,31.53,31.47,31.5,1401200.0,18.2891,18.2891,18.2543,18.2717,1401200.0
2007-11-28 09:30:00,31.61,31.61,31.25,31.33,961600.0,18.4345,18.4345,18.2245,18.2712,961600.0
2007-11-28 09:40:00,31.33,31.35,31.3,31.32,463200.0,18.2712,18.2828,18.2537,18.2653,463200.0
2007-11-28 09:50:00,31.32,33.84,31.31,31.35,534600.0,18.2653,19.735,18.2595,18.2828,534600.0
2007-11-28 10:00:00,31.36,31.37,31.27,31.31,420600.0,18.2887,18.2945,18.2362,18.2595,420600.0
2007-11-28 10:10:00,31.31,31.41,31.3,31.34,572400.0,18.2595,18.3178,18.2537,18.277,572400.0
2007-11-28 10:20:00,31.33,31.4,31.29,31.35,720000.0,18.2712,18.312,18.2478,18.2828,720000.0
2007-11-28 10:30:00,31.35,31.4,31.31,31.32,2883000.0,18.2828,18.312,18.2595,18.2653,2883000.0
2007-11-28 10:40:00,31.32,31.41,31.31,31.36,439600.0,18.2653,18.3178,18.2595,18.2887,439600.0
2007-11-28 10:50:00,31.36,31.39,31.33,31.38,339000.0,18.2887,18.3062,18.2712,18.3003,339000.0
2007-11-28 11:00:00,31.38,31.42,31.38,31.38,486600.0,18.3003,18.3236,18.3003,18.3003,486600.0
2007-11-28 11:10:00,31.38,31.45,31.38,31.43,401800.0,18.3003,18.3411,18.3003,18.3295,401800.0
2007-11-28 11:20:00,31.43,31.43,31.35,31.36,282400.0,18.3295,18.3295,18.2828,18.2887,282400.0
2007-11-28 11:30:00,31.37,31.42,31.36,31.4,216800.0,18.2945,18.3236,18.2887,18.312,216800.0
2007-11-28 11:40:00,31.4,31.5,31.4,31.49,295400.0,18.312,18.3703,18.312,18.3645,295400.0
2007-11-28 11:50:00,31.48,31.49,31.43,31.45,212000.0,18.3586,18.3645,18.3295,18.3411,212000.0
2007-11-28 12:00:00,31.45,31.45,31.43,31.45,249200.0,18.3411,18.3411,18.3295,18.3411,249200.0
2007-11-28 12:10:00,31.44,31.44,31.36,31.4,369400.0,18.3353,18.3353,18.2887,18.312,369400.0
2007-11-28 12:20:00,31.39,31.46,31.39,31.44,204800.0,18.3062,18.347,18.3062,18.3353,204800.0
2007-11-28 12:30:00,31.43,31.45,31.38,31.39,423000.0,18.3295,18.3411,18.3003,18.3062,423000.0
2007-11-28 12:40:00,31.38,31.45,31.38,31.43,229000.0,18.3003,18.3411,18.3003,18.3295,229000.0
2007-11-28 12:50:00,31.43,31.43,31.39,31.43,372600.0,18.3295,18.3295,18.3062,18.3295,372600.0
2007-11-28 13:00:00,31.43,31.43,31.4,31.4,333000.0,18.3295,18.3295,18.312,18.312,333000.0
2007-11-28 13:10:00,31.4,31.46,31.39,31.46,270400.0,18.312,18.347,18.3062,18.347,270400.0
2007-11-28 13:20:00,31.46,31.47,31.38,31.44,658200.0,18.347,18.3528,18.3003,18.3353,658200.0
2007-11-28 13:30:00,31.45,31.46,31.39,31.42,293000.0,18.3411,18.347,18.3062,18.3236,293000.0
2007-11-28 13:40:00,31.42,31.43,31.39,31.43,299000.0,18.3236,18.3295,18.3062,18.3295,299000.0
2007-11-28 13:50:00,31.43,31.49,31.41,31.43,557000.0,18.3295,18.3645,18.3178,18.3295,557000.0
2007-11-28 14:00:00,31.43,31.48,31.42,31.47,407600.0,18.3295,18.3586,18.3236,18.3528,407600.0
2007-11-28 14:10:00,31.49,31.5,31.47,31.47,379800.0,18.3645,18.3703,18.3528,18.3528,379800.0
2007-11-28 14:20:00,31.47,31.49,31.46,31.49,289600.0,18.3528,18.3645,18.347,18.3645,289600.0
2007-11-28 14:30:00,31.48,31.51,31.48,31.5,410000.0,18.3586,18.3761,18.3586,18.3703,410000.0
2007-11-28 14:40:00,31.5,31.5,31.43,31.44,359800.0,18.3703,18.3703,18.3295,18.3353,359800.0
2007-11-28 14:50:00,31.43,31.44,31.4,31.44,476600.0,18.3295,18.3353,18.312,18.3353,476600.0
2007-11-28 15:00:00,31.43,31.47,31.43,31.46,478600.0,18.3295,18.3528,18.3295,18.347,478600.0
2007-11-28 15:10:00,31.46,31.52,31.46,31.5,575600.0,18.347,18.382,18.347,18.3703,575600.0
2007-11-28 15:20:00,31.5,31.5,31.49,31.5,434000.0,18.3703,18.3703,18.3645,18.3703,434000.0
2007-11-28 15:30:00,31.5,31.5,31.46,31.5,756000.0,18.3703,18.3703,18.347,18.3703,756000.0
2007-11-28 15:40:00,31.49,31.5,31.39,31.39,1510600.0,18.3645,18.3703,18.3062,18.3062,1510600.0
2007-11-28 15:50:00,31.39,31.59,31.39,31.55,1865800.0,18.3062,18.4228,18.3062,18.3995,1865800.0
2007-11-29 09:30:00,31.46,31.59,31.35,31.55,488600.0,18.347,18.4228,18.2828,18.3995,488600.0
2007-11-29 09:40:00,31.55,31.58,31.53,31.55,645400.0,18.3995,18.417,18.3878,18.3995,645400.0
2007-11-29 09:50:00,31.55,31.57,31.53,31.54,277000.0,18.3995,18.4111,18.3878,18.3936,277000.0
2007-11-29 10:00:00,31.54,31.58,31.42,31.45,3172600.0,18.3936,18.417,18.3236,18.3411,3172600.0
2007-11-29 10:10:00,31.45,31.45,31.35,31.38,387800.0,18.3411,18.3411,18.2828,18.3003,387800.0
2007-11-29 10:20:00,31.38,31.45,31.34,31.45,273600.0,18.3003,18.3411,18.277,18.3411,273600.0
2007-11-29 10:30:00,31.45,31.48,31.4,31.44,205200.0,18.3411,18.3586,18.312,18.3353,205200.0
2007-11-29 10:40:00,31.44,31.47,31.41,31.46,168400.0,18.3353,18.3528,18.3178,18.347,168400.0
2007-11-29 10:50:00,31.46,31.52,31.45,31.49,209600.0,18.347,18.382,18.3411,18.3645,209600.0
2007-11-29 11:00:00,31.49,31.52,31.45,31.5,247200.0,18.3645,18.382,18.3411,18.3703,247200.0
2007-11-29 11:10:00,31.5,31.52,31.49,31.5,145200.0,18.3703,18.382,18.3645,18.3703,145200.0
2007-11-29 11:20:00,31.5,31.51,31.47,31.48,241800.0,18.3703,18.3761,18.3528,18.3586,241800.0
2007-11-29 11:30:00,31.48,31.5,31.46,31.48,309400.0,18.3586,18.3703,18.347,18.3586,309400.0
2007-11-29 11:40:00,31.48,31.5,31.47,31.5,274600.0,18.3586,18.3703,18.3528,18.3703,274600.0
2007-11-29 11:50:00,31.5,31.5,31.47,31.48,147400.0,18.3703,18.3703,18.3528,18.3586,147400.0
2007-11-29 12:00:00,31.48,31.49,31.45,31.48,203600.0,18.3586,18.3645,18.3411,18.3586,203600.0
2007-11-29 12:10:00,31.48,31.48,31.43,31.43,223600.0,18.3586,18.3586,18.3295,18.3295,223600.0
2007-11-29 12:20:00,31.43,31.48,31.43,31.47,194000.0,18.3295,18.3586,18.3295,18.3528,194000.0
2007-11-29 12:30:00,31.47,31.48,31.43,31.46,164400.0,18.3528,18.3586,18.3295,18.347,164400.0
2007-11-29 12:40:00,31.46,31.46,31.38,31.41,297600.0,18.347,18.347,18.3003,18.3178,297600.0
2007-11-29 12:50:00,31.41,31.44,31.38,31.38,243000.0,18.3178,18.3353,18.3003,18.3003,243000.0
2007-11-29 13:00:00,31.38,31.43,31.36,31.4,215600.0,18.3003,18.3295,18.2887,18.312,215600.0
2007-11-29 13:10:00,31.41,31.43,31.35,31.42,208200.0,18.3178,18.3295,18.2828,18.3236,208200.0
2007-11-29 13:20:00,31.42,31.43,31.38,31.39,172000.0,18.3236,18.3295,18.3003,18.3062,172000.0
2007-11-29 13:30:00,31.39,31.43,31.39,31.41,181400.0,18.3062,18.3295,18.3062,18.3178,181400.0
2007-11-29 13:40:00,31.41,31.41,31.31,31.34,211400.0,18.3178,18.3178,18.2595,18.277,211400.0
2007-11-29 13:50:00,31.34,31.43,31.34,31.43,183600.0,18.277,18.3295,18.277,18.3295,183600.0
2007-11-29 14:00:00,31.43,31.45,31.38,31.45,219800.0,18.3295,18.3411,18.3003,18.3411,219800.0
2007-11-29 14:10:00,31.45,31.45,31.41,31.43,265400.0,18.3411,18.3411,18.3178,18.3295,265400.0
2007-11-29 14:20:00,31.43,31.44,31.41,31.43,211800.0,18.3295,18.3353,18.3178,18.3295,211800.0
2007-11-29 14:30:00,31.43,31.43,31.33,31.36,264400.0,18.3295,18.3295,18.2712,18.2887,264400.0
2007-11-29 14:40:00,31.36,31.43,31.36,31.43,315600.0,18.2887,18.3295,18.2887,18.3295,315600.0
2007-11-29 14:50:00,31.43,31.45,31.4,31.42,233800.0,18.3295,18.3411,18.312,18.3236,233800.0
2007-11-29 15:00:00,31.42,31.45,31.41,31.42,296200.0,18.3236,18.3411,18.3178,18.3236,296200.0
2007-11-29 15:10:00,31.42,31.42,31.36,31.36,285600.0,18.3236,18.3236,18.2887,18.2887,285600.0
2007-11-29 15:20:00,31.36,31.38,31.35,31.37,290400.0,18.2887,18.3003,18.2828,18.2945,290400.0
2007-11-29 15:30:00,31.37,31.38,31.33,31.36,349800.0,18.2945,18.3003,18.2712,18.2887,349800.0
2007-11-29 15:40:00,31.36,31.45,31.32,31.42,545000.0,18.2887,18.3411,18.2653,18.3236,545000.0
2007-11-29 15:50:00,31.42,31.42,31.36,31.39,712400.0,18.3236,18.3236,18.2887,18.3062,712400.0
2007-11-30 09:30:00,31.55,31.55,31.28,31.29,1028400.0,18.3995,18.3995,18.242,18.2478,1028400.0
2007-11-30 09:40:00,31.29,31.36,31.28,31.33,468600.0,18.2478,18.2887,18.242,18.2712,468600.0
2007-11-30 09:50:00,31.33,31.43,31.32,31.42,361800.0,18.2712,18.3295,18.2653,18.3236,361800.0
2007-11-30 10:00:00,31.42,31.47,31.41,31.43,381400.0,18.3236,18.3528,18.3178,18.3295,381400.0
2007-11-30 10:10:00,31.43,31.43,31.33,31.33,510000.0,18.3295,18.3295,18.2712,18.2712,510000.0
2007-11-30 10:20:00,31.34,31.42,31.31,31.42,487600.0,18.277,18.3236,18.2595,18.3236,487600.0
2007-11-30 10:30:00,31.42,31.47,31.32,31.43,704400.0,18.3236,18.3528,18.2653,18.3295,704400.0
2007-11-30 10:40:00,31.42,31.44,31.39,31.43,277600.0,18.3236,18.3353,18.3062,18.3295,277600.0
2007-11-30 10:50:00,31.43,31.47,31.39,31.39,426400.0,18.3295,18.3528,18.3062,18.3062,426400.0
2007-11-30 11:00:00,31.41,31.41,31.3,31.33,868200.0,18.3178,18.3178,18.2537,18.2712,868200.0
2007-11-30 11:10:00,31.33,31.39,31.27,31.28,270200.0,18.2712,18.3062,18.2362,18.242,270200.0
2007-11-30 11:20:00,31.28,31.32,31.25,31.28,271600.0,18.242,18.2653,18.2245,18.242,271600.0
2007-11-30 11:30:00,31.28,31.29,31.21,31.21,357400.0,18.242,18.2478,18.2012,18.2012,357400.0
2007-11-30 11:40:00,31.21,31.32,31.21,31.26,301600.0,18.2012,18.2653,18.2012,18.2303,301600.0
2007-11-30 11:50:00,31.27,31.27,31.21,31.21,231600.0,18.2362,18.2362,18.2012,18.2012,231600.0
2007-11-30 12:00:00,31.21,31.24,31.21,31.21,111400.0,18.2012,18.2187,18.2012,18.2012,111400.0
2007-11-30 12:10:00,31.21,31.21,31.1,31.17,359200.0,18.2012,18.2012,18.137,18.1779,359200.0
2007-11-30 12:20:00,31.17,31.25,31.15,31.25,338000.0,18.1779,18.2245,18.1662,18.2245,338000.0
2007-11-30 12:30:00,31.24,31.24,31.16,31.17,180800.0,18.2187,18.2187,18.172,18.1779,180800.0
2007-11-30 12:40:00,31.17,31.2,31.13,31.17,208800.0,18.1779,18.1953,18.1545,18.1779,208800.0
2007-11-30 12:50:00,31.17,31.2,31.14,31.18,189200.0,18.1779,18.1953,18.1604,18.1837,189200.0
2007-11-30 13:00:00,31.18,31.18,31.11,31.11,139200.0,18.1837,18.1837,18.1429,18.1429,139200.0
2007-11-30 13:10:00,31.11,31.16,31.07,31.15,322600.0,18.1429,18.172,18.1195,18.1662,322600.0
2007-11-30 13:20:00,31.15,31.2,31.14,31.17,192800.0,18.1662,18.1953,18.1604,18.1779,192800.0
2007-11-30 13:30:00,31.17,31.2,31.15,31.18,192800.0,18.1779,18.1953,18.1662,18.1837,192800.0
2007-11-30 13:40:00,31.18,31.19,31.17,31.18,173400.0,18.1837,18.1895,18.1779,18.1837,173400.0
2007-11-30 13:50:00,31.18,31.19,31.17,31.18,189600.0,18.1837,18.1895,18.1779,18.1837,189600.0
2007-11-30 14:00:00,31.18,31.19,31.11,31.11,248800.0,18.1837,18.1895,18.1429,18.1429,248800.0
2007-11-30 14:10:00,31.11,31.14,31.09,31.14,264400.0,18.1429,18.1604,18.1312,18.1604,264400.0
2007-11-30 14:20:00,31.14,31.17,31.1,31.1,186600.0,18.1604,18.1779,18.137,18.137,186600.0
2007-11-30 14:30:00,31.11,31.11,31.05,31.07,400200.0,18.1429,18.1429,18.1079,18.1195,400200.0
2007-11-30 14:40:00,31.07,31.08,30.97,31.0,514400.0,18.1195,18.1254,18.0612,18.0787,514400.0
2007-11-30 14:50:00,30.99,31.04,30.97,31.01,529800.0,18.0729,18.102,18.0612,18.0845,529800.0
2007-11-30 15:00:00,31.01,31.02,30.9,30.91,671200.0,18.0845,18.0904,18.0204,18.0262,671200.0
2007-11-30 15:10:00,30.91,30.93,30.86,30.88,810600.0,18.0262,18.0379,17.9971,18.0087,810600.0
2007-11-30 15:20:00,30.88,30.94,30.86,30.91,861600.0,18.0087,18.0437,17.9971,18.0262,861600.0
2007-11-30 15:30:00,30.91,30.94,30.86,30.91,903800.0,18.0262,18.0437,17.9971,18.0262,903800.0
2007-11-30 15:40:00,30.91,31.0,30.88,30.9,1038000.0,18.0262,18.0787,18.0087,18.0204,1038000.0
2007-11-30 15:50:00,30.9,31.05,30.88,31.05,1836600.0,18.0204,18.1079,18.0087,18.1079,1836600.0
2007-12-03 09:30:00,31.05,31.14,31.0,31.14,741800.0,18.1079,18.1604,18.0787,18.1604,741800.0
2007-12-03 09:40:00,31.13,31.2,31.13,31.15,381400.0,18.1545,18.1953,18.1545,18.1662,381400.0
2007-12-03 09:50:00,31.15,31.25,31.1,31.21,347200.0,18.1662,18.2245,18.137,18.2012,347200.0
2007-12-03 10:00:00,31.21,31.31,31.17,31.27,599000.0,18.2012,18.2595,18.1779,18.2362,599000.0
2007-12-03 10:10:00,31.27,31.32,31.25,31.27,370200.0,18.2362,18.2653,18.2245,18.2362,370200.0
2007-12-03 10:20:00,31.28,31.32,31.27,31.28,279600.0,18.242,18.2653,18.2362,18.242,279600.0
2007-12-03 10:30:00,31.29,31.35,31.27,31.33,311400.0,18.2478,18.2828,18.2362,18.2712,311400.0
2007-12-03 10:40:00,31.33,31.5,31.33,31.48,745000.0,18.2712,18.3703,18.2712,18.3586,745000.0
2007-12-03 10:50:00,31.49,31.49,31.36,31.42,453200.0,18.3645,18.3645,18.2887,18.3236,453200.0
2007-12-03 11:00:00,31.42,31.44,31.38,31.41,254600.0,18.3236,18.3353,18.3003,18.3178,254600.0
2007-12-03 11:10:00,31.41,31.43,31.33,31.34,197400.0,18.3178,18.3295,18.2712,18.277,197400.0
2007-12-03 11:20:00,31.34,31.42,31.33,31.42,218800.0,18.277,18.3236,18.2712,18.3236,218800.0
2007-12-03 11:30:00,31.42,31.48,31.4,31.48,143200.0,18.3236,18.3586,18.312,18.3586,143200.0
2007-12-03 11:40:00,31.48,31.48,31.43,31.43,321000.0,18.3586,18.3586,18.3295,18.3295,321000.0
2007-12-03 11:50:00,31.43,31.45,31.39,31.43,227600.0,18.3295,18.3411,18.3062,18.3295,227600.0
2007-12-03 12:00:00,31.43,31.44,31.43,31.43,121200.0,18.3295,18.3353,18.3295,18.3295,121200.0
2007-12-03 12:10:00,31.43,31.47,31.4,31.46,171000.0,18.3295,18.3528,18.312,18.347,171000.0
2007-12-03 12:20:00,31.46,31.46,31.43,31.45,100000.0,18.347,18.347,18.3295,18.3411,100000.0
2007-12-03 12:30:00,31.45,31.46,31.43,31.44,128400.0,18.3411,18.347,18.3295,18.3353,128400.0
2007-12-03 12:40:00,31.44,31.44,31.41,31.43,108800.0,18.3353,18.3353,18.3178,18.3295,108800.0
2007-12-03 12:50:00,31.43,31.46,31.38,31.39,184800.0,18.3295,18.347,18.3003,18.3062,184800.0
2007-12-03 13:00:00,31.39,31.39,31.32,31.32,178600.0,18.3062,18.3062,18.2653,18.2653,178600.0
2007-12-03 13:10:00,31.32,31.32,31.26,31.27,235200.0,18.2653,18.2653,18.2303,18.2362,235200.0
2007-12-03 13:20:00,31.28,31.28,31.21,31.22,387600.0,18.242,18.242,18.2012,18.207,387600.0
2007-12-03 13:30:00,31.21,31.24,31.19,31.23,420800.0,18.2012,18.2187,18.1895,18.2128,420800.0
2007-12-03 13:40:00,31.23,31.25,31.21,31.24,444800.0,18.2128,18.2245,18.2012,18.2187,444800.0
2007-12-03 13:50:00,31.25,31.25,31.21,31.22,331600.0,18.2245,18.2245,18.2012,18.207,331600.0
2007-12-03 14:00:00,31.21,31.24,31.21,31.22,311400.0,18.2012,18.2187,18.2012,18.207,311400.0
2007-12-03 14:10:00,31.22,31.22,31.18,31.18,353000.0,18.207,18.207,18.1837,18.1837,353000.0
2007-12-03 14:20:00,31.18,31.18,31.11,31.11,522200.0,18.1837,18.1837,18.1429,18.1429,522200.0
2007-12-03 14:30:00,31.11,31.12,31.09,31.11,891600.0,18.1429,18.1487,18.1312,18.1429,891600.0
2007-12-03 14:40:00,31.11,31.15,31.03,31.04,971400.0,18.1429,18.1662,18.0962,18.102,971400.0
2007-12-03 14:50:00,31.04,31.08,31.03,31.03,695000.0,18.102,18.1254,18.0962,18.0962,695000.0
2007-12-03 15:00:00,31.03,31.04,30.99,30.99,599400.0,18.0962,18.102,18.0729,18.0729,599400.0
2007-12-03 15:10:00,30.99,31.04,30.98,31.03,663400.0,18.0729,18.102,18.067,18.0962,663400.0
2007-12-03 15:20:00,31.03,31.13,31.0,31.13,579400.0,18.0962,18.1545,18.0787,18.1545,579400.0
2007-12-03 15:30:00,31.13,31.15,31.09,31.09,522000.0,18.1545,18.1662,18.1312,18.1312,522000.0
2007-12-03 15:40:00,31.09,31.09,31.01,31.03,662600.0,18.1312,18.1312,18.0845,18.0962,662600.0
2007-12-03 15:50:00,31.03,31.11,31.02,31.09,1021400.0,18.0962,18.1429,18.0904,18.1312,1021400.0
2007-12-04 09:30:00,30.98,31.11,30.75,31.05,560200.0,18.067,18.1429,17.9329,18.1079,560200.0
2007-12-04 09:40:00,31.05,31.1,31.0,31.09,307000.0,18.1079,18.137,18.0787,18.1312,307000.0
2007-12-04 09:50:00,31.09,31.14,31.06,31.11,290600.0,18.1312,18.1604,18.1137,18.1429,290600.0
2007-12-04 10:00:00,31.1,31.17,31.08,31.17,184200.0,18.137,18.1779,18.1254,18.1779,184200.0
2007-12-04 10:10:00,31.17,31.25,31.17,31.21,261200.0,18.1779,18.2245,18.1779,18.2012,261200.0
2007-12-04 10:20:00,31.21,31.22,31.12,31.2,257200.0,18.2012,18.207,18.1487,18.1953,257200.0
2007-12-04 10:30:00,31.2,31.25,31.16,31.24,187200.0,18.1953,18.2245,18.172,18.2187,187200.0
2007-12-04 10:40:00,31.24,31.29,31.24,31.25,150200.0,18.2187,18.2478,18.2187,18.2245,150200.0
2007-12-04 10:50:00,31.25,31.29,31.25,31.26,177400.0,18.2245,18.2478,18.2245,18.2303,177400.0
2007-12-04 11:00:00,31.26,31.29,31.23,31.29,152600.0,18.2303,18.2478,18.2128,18.2478,152600.0
2007-12-04 11:10:00,31.29,31.31,31.25,31.27,208000.0,18.2478,18.2595,18.2245,18.2362,208000.0
2007-12-04 11:20:00,31.27,31.3,31.18,31.18,164200.0,18.2362,18.2537,18.1837,18.1837,164200.0
2007-12-04 11:30:00,31.18,31.25,31.18,31.24,195600.0,18.1837,18.2245,18.1837,18.2187,195600.0
2007-12-04 11:40:00,31.24,31.25,31.19,31.22,189400.0,18.2187,18.2245,18.1895,18.207,189400.0
2007-12-04 11:50:00,31.23,31.24,31.2,31.22,201000.0,18.2128,18.2187,18.1953,18.207,201000.0
2007-12-04 12:00:00,31.22,31.3,31.22,31.29,587800.0,18.207,18.2537,18.207,18.2478,587800.0
2007-12-04 12:10:00,31.29,31.33,31.24,31.32,339200.0,18.2478,18.2712,18.2187,18.2653,339200.0
2007-12-04 12:20:00,31.33,31.37,31.32,31.36,296800.0,18.2712,18.2945,18.2653,18.2887,296800.0
2007-12-04 12:30:00,31.36,31.36,31.32,31.34,245800.0,18.2887,18.2887,18.2653,18.277,245800.0
2007-12-04 12:40:00,31.34,31.38,31.33,31.37,204200.0,18.277,18.3003,18.2712,18.2945,204200.0
2007-12-04 12:50:00,31.38,31.4,31.36,31.4,258000.0,18.3003,18.312,18.2887,18.312,258000.0
2007-12-04 13:00:00,31.4,31.42,31.36,31.37,491200.0,18.312,18.3236,18.2887,18.2945,491200.0
2007-12-04 13:10:00,31.38,31.39,31.35,31.36,335800.0,18.3003,18.3062,18.2828,18.2887,335800.0
2007-12-04 13:20:00,31.35,31.37,31.32,31.35,408600.0,18.2828,18.2945,18.2653,18.2828,408600.0
2007-12-04 13:30:00,31.35,31.42,31.35,31.42,328800.0,18.2828,18.3236,18.2828,18.3236,328800.0
2007-12-04 13:40:00,31.42,31.43,31.36,31.37,429400.0,18.3236,18.3295,18.2887,18.2945,429400.0
2007-12-04 13:50:00,31.38,31.39,31.34,31.35,204400.0,18.3003,18.3062,18.277,18.2828,204400.0
2007-12-04 14:00:00,31.35,31.38,31.32,31.38,450800.0,18.2828,18.3003,18.2653,18.3003,450800.0
2007-12-04 14:10:00,31.38,31.42,31.35,31.41,388400.0,18.3003,18.3236,18.2828,18.3178,388400.0
2007-12-04 14:20:00,31.42,31.45,31.38,31.43,342000.0,18.3236,18.3411,18.3003,18.3295,342000.0
2007-12-04 14:30:00,31.43,31.47,31.43,31.45,423000.0,18.3295,18.3528,18.3295,18.3411,423000.0
2007-12-04 14:40:00,31.45,31.46,31.39,31.43,429200.0,18.3411,18.347,18.3062,18.3295,429200.0
2007-12-04 14:50:00,31.43,31.45,31.4,31.42,580000.0,18.3295,18.3411,18.312,18.3236,580000.0
2007-12-04 15:00:00,31.43,31.43,31.4,31.41,469200.0,18.3295,18.3295,18.312,18.3178,469200.0
2007-12-04 15:10:00,31.42,31.42,31.36,31.36,419200.0,18.3236,18.3236,18.2887,18.2887,419200.0
2007-12-04 15:20:00,31.36,31.39,31.3,31.33,664600.0,18.2887,18.3062,18.2537,18.2712,664600.0
2007-12-04 15:30:00,31.33,31.36,31.33,31.35,514000.0,18.2712,18.2887,18.2712,18.2828,514000.0
2007-12-04 15:40:00,31.35,31.38,31.33,31.38,817600.0,18.2828,18.3003,18.2712,18.3003,817600.0
2007-12-04 15:50:00,31.38,31.39,31.33,31.37,1346600.0,18.3003,18.3062,18.2712,18.2945,1346600.0
2007-12-05 09:30:00,31.42,31.49,31.23,31.33,1913200.0,18.3236,18.3645,18.2128,18.2712,1913200.0
2007-12-05 09:40:00,31.33,31.35,31.25,31.32,685400.0,18.2712,18.2828,18.2245,18.2653,685400.0
2007-12-05 09:50:00,31.33,31.4,31.32,31.34,298000.0,18.2712,18.312,18.2653,18.277,298000.0
2007-12-05 10:00:00,31.34,31.36,31.31,31.31,424600.0,18.277,18.2887,18.2595,18.2595,424600.0
2007-12-05 10:10:00,31.32,31.36,31.27,31.36,272200.0,18.2653,18.2887,18.2362,18.2887,272200.0
2007-12-05 10:20:00,31.36,31.36,31.32,31.36,485600.0,18.2887,18.2887,18.2653,18.2887,485600.0
2007-12-05 10:30:00,31.36,31.47,31.34,31.47,190000.0,18.2887,18.3528,18.277,18.3528,190000.0
2007-12-05 10:40:00,31.47,31.49,31.44,31.45,280000.0,18.3528,18.3645,18.3353,18.3411,280000.0
2007-12-05 10:50:00,31.45,31.46,31.41,31.43,173000.0,18.3411,18.347,18.3178,18.3295,173000.0
2007-12-05 11:00:00,31.43,31.49,31.43,31.49,151600.0,18.3295,18.3645,18.3295,18.3645,151600.0
2007-12-05 11:10:00,31.48,31.49,31.43,31.44,409600.0,18.3586,18.3645,18.3295,18.3353,409600.0
2007-12-05 11:20:00,31.45,31.45,31.38,31.41,191000.0,18.3411,18.3411,18.3003,18.3178,191000.0
2007-12-05 11:30:00,31.41,31.42,31.34,31.36,344600.0,18.3178,18.3236,18.277,18.2887,344600.0
2007-12-05 11:40:00,31.36,31.39,31.34,31.36,247800.0,18.2887,18.3062,18.277,18.2887,247800.0
2007-12-05 11:50:00,31.36,31.43,31.36,31.42,168600.0,18.2887,18.3295,18.2887,18.3236,168600.0
2007-12-05 12:00:00,31.42,31.45,31.42,31.44,137400.0,18.3236,18.3411,18.3236,18.3353,137400.0
2007-12-05 12:10:00,31.44,31.47,31.41,31.47,137000.0,18.3353,18.3528,18.3178,18.3528,137000.0
2007-12-05 12:20:00,31.46,31.49,31.45,31.45,154400.0,18.347,18.3645,18.3411,18.3411,154400.0
2007-12-05 12:30:00,31.45,31.46,31.43,31.45,142600.0,18.3411,18.347,18.3295,18.3411,142600.0
2007-12-05 12:40:00,31.45,31.48,31.45,31.47,139000.0,18.3411,18.3586,18.3411,18.3528,139000.0
2007-12-05 12:50:00,31.47,31.48,31.43,31.45,412800.0,18.3528,18.3586,18.3295,18.3411,412800.0
2007-12-05 13:00:00,31.45,31.48,31.41,31.43,165600.0,18.3411,18.3586,18.3178,18.3295,165600.0
2007-12-05 13:10:00,31.43,31.45,31.41,31.43,223800.0,18.3295,18.3411,18.3178,18.3295,223800.0
2007-12-05 13:20:00,31.43,31.47,31.41,31.46,230400.0,18.3295,18.3528,18.3178,18.347,230400.0
2007-12-05 13:30:00,31.46,31.47,31.44,31.44,127400.0,18.347,18.3528,18.3353,18.3353,127400.0
2007-12-05 13:40:00,31.45,31.48,31.43,31.48,124600.0,18.3411,18.3586,18.3295,18.3586,124600.0
2007-12-05 13:50:00,31.48,31.48,31.44,31.46,246400.0,18.3586,18.3586,18.3353,18.347,246400.0
2007-12-05 14:00:00,31.46,31.47,31.43,31.44,320400.0,18.347,18.3528,18.3295,18.3353,320400.0
2007-12-05 14:10:00,31.44,31.46,31.42,31.43,195800.0,18.3353,18.347,18.3236,18.3295,195800.0
2007-12-05 14:20:00,31.43,31.43,31.36,31.42,262000.0,18.3295,18.3295,18.2887,18.3236,262000.0
2007-12-05 14:30:00,31.42,31.47,31.41,31.46,192800.0,18.3236,18.3528,18.3178,18.347,192800.0
2007-12-05 14:40:00,31.46,31.48,31.43,31.47,136400.0,18.347,18.3586,18.3295,18.3528,136400.0
2007-12-05 14:50:00,31.47,31.47,31.42,31.46,251200.0,18.3528,18.3528,18.3236,18.347,251200.0
2007-12-05 15:00:00,31.46,31.47,31.43,31.44,247000.0,18.347,18.3528,18.3295,18.3353,247000.0
2007-12-05 15:10:00,31.44,31.49,31.43,31.49,323200.0,18.3353,18.3645,18.3295,18.3645,323200.0
2007-12-05 15:20:00,31.48,31.49,31.47,31.48,350800.0,18.3586,18.3645,18.3528,18.3586,350800.0
2007-12-05 15:30:00,31.48,31.52,31.45,31.52,512800.0,18.3586,18.382,18.3411,18.382,512800.0
2007-12-05 15:40:00,31.52,31.53,31.48,31.48,574200.0,18.382,18.3878,18.3586,18.3586,574200.0
2007-12-05 15:50:00,31.48,31.52,31.46,31.51,936200.0,18.3586,18.382,18.347,18.3761,936200.0
2007-12-06 09:30:00,31.46,31.5,31.35,31.39,511600.0,18.347,18.3703,18.2828,18.3062,511600.0
2007-12-06 09:40:00,31.39,31.42,31.29,31.38,322000.0,18.3062,18.3236,18.2478,18.3003,322000.0
2007-12-06 09:50:00,31.38,31.39,31.33,31.38,160200.0,18.3003,18.3062,18.2712,18.3003,160200.0
2007-12-06 10:00:00,31.38,31.42,31.29,31.41,237000.0,18.3003,18.3236,18.2478,18.3178,237000.0
2007-12-06 10:10:00,31.41,31.43,31.34,31.4,270800.0,18.3178,18.3295,18.277,18.312,270800.0
2007-12-06 10:20:00,31.4,31.44,31.37,31.42,227200.0,18.312,18.3353,18.2945,18.3236,227200.0
2007-12-06 10:30:00,31.43,31.43,31.35,31.4,291000.0,18.3295,18.3295,18.2828,18.312,291000.0
2007-12-06 10:40:00,31.4,31.41,31.37,31.38,342800.0,18.312,18.3178,18.2945,18.3003,342800.0
2007-12-06 10:50:00,31.38,31.38,31.34,31.34,279800.0,18.3003,18.3003,18.277,18.277,279800.0
2007-12-06 11:00:00,31.34,31.34,31.27,31.28,178400.0,18.277,18.277,18.2362,18.242,178400.0
2007-12-06 11:10:00,31.28,31.34,31.25,31.27,429600.0,18.242,18.277,18.2245,18.2362,429600.0
2007-12-06 11:20:00,31.28,31.29,31.19,31.28,487800.0,18.242,18.2478,18.1895,18.242,487800.0
2007-12-06 11:30:00,31.28,31.28,31.23,31.26,379200.0,18.242,18.242,18.2128,18.2303,379200.0
2007-12-06 11:40:00,31.26,31.31,31.24,31.3,165400.0,18.2303,18.2595,18.2187,18.2537,165400.0
2007-12-06 11:50:00,31.3,31.34,31.28,31.32,119000.0,18.2537,18.277,18.242,18.2653,119000.0
2007-12-06 12:00:00,31.32,31.35,31.29,31.29,241800.0,18.2653,18.2828,18.2478,18.2478,241800.0
2007-12-06 12:10:00,31.3,31.31,31.27,31.31,249400.0,18.2537,18.2595,18.2362,18.2595,249400.0
2007-12-06 12:20:00,31.3,31.32,31.27,31.28,125000.0,18.2537,18.2653,18.2362,18.242,125000.0
2007-12-06 12:30:00,31.28,31.35,31.28,31.3,316000.0,18.242,18.2828,18.242,18.2537,316000.0
2007-12-06 12:40:00,31.3,31.36,31.27,31.35,205000.0,18.2537,18.2887,18.2362,18.2828,205000.0
2007-12-06 12:50:00,31.35,31.36,31.3,31.35,154200.0,18.2828,18.2887,18.2537,18.2828,154200.0
2007-12-06 13:00:00,31.35,31.37,31.33,31.33,150800.0,18.2828,18.2945,18.2712,18.2712,150800.0
2007-12-06 13:10:00,31.32,31.35,31.32,31.32,155800.0,18.2653,18.2828,18.2653,18.2653,155800.0
2007-12-06 13:20:00,31.32,31.35,31.3,31.35,136200.0,18.2653,18.2828,18.2537,18.2828,136200.0
2007-12-06 13:30:00,31.35,31.35,31.32,31.32,201400.0,18.2828,18.2828,18.2653,18.2653,201400.0
2007-12-06 13:40:00,31.33,31.35,31.28,31.3,175800.0,18.2712,18.2828,18.242,18.2537,175800.0
2007-12-06 13:50:00,31.3,31.34,31.29,31.33,214600.0,18.2537,18.277,18.2478,18.2712,214600.0
2007-12-06 14:00:00,31.33,31.34,31.29,31.29,332800.0,18.2712,18.277,18.2478,18.2478,332800.0
2007-12-06 14:10:00,31.29,31.32,31.28,31.31,216000.0,18.2478,18.2653,18.242,18.2595,216000.0
2007-12-06 14:20:00,31.31,31.34,31.25,31.25,347400.0,18.2595,18.277,18.2245,18.2245,347400.0
2007-12-06 14:30:00,31.26,31.34,31.25,31.31,400200.0,18.2303,18.277,18.2245,18.2595,400200.0
2007-12-06 14:40:00,31.31,31.36,31.31,31.33,306600.0,18.2595,18.2887,18.2595,18.2712,306600.0
2007-12-06 14:50:00,31.33,31.38,31.32,31.36,287600.0,18.2712,18.3003,18.2653,18.2887,287600.0
2007-12-06 15:00:00,31.36,31.41,31.34,31.35,530000.0,18.2887,18.3178,18.277,18.2828,530000.0
2007-12-06 15:10:00,31.34,31.41,31.34,31.36,422200.0,18.277,18.3178,18.277,18.2887,422200.0
2007-12-06 15:20:00,31.36,31.43,31.35,31.43,545200.0,18.2887,18.3295,18.2828,18.3295,545200.0
2007-12-06 15:30:00,31.43,31.5,31.41,31.48,527200.0,18.3295,18.3703,18.3178,18.3586,527200.0
2007-12-06 15:40:00,31.47,31.52,31.37,31.5,614800.0,18.3528,18.382,18.2945,18.3703,614800.0
2007-12-06 15:50:00,31.5,31.59,31.5,31.56,1012200.0,18.3703,18.4228,18.3703,18.4053,1012200.0
2007-12-07 09:30:00,31.53,31.63,31.53,31.61,738800.0,18.3878,18.4461,18.3878,18.4345,738800.0
2007-12-07 09:40:00,31.61,31.61,31.56,31.59,243200.0,18.4345,18.4345,18.4053,18.4228,243200.0
2007-12-07 09:50:00,31.59,31.68,31.58,31.64,477200.0,18.4228,18.4753,18.417,18.4519,477200.0
2007-12-07 10:00:00,31.64,31.77,31.63,31.75,804400.0,18.4519,18.5278,18.4461,18.5161,804400.0
2007-12-07 10:10:00,31.77,31.88,31.74,31.85,567800.0,18.5278,18.5919,18.5103,18.5744,567800.0
2007-12-07 10:20:00,31.85,31.85,31.8,31.83,276800.0,18.5744,18.5744,18.5453,18.5628,276800.0
2007-12-07 10:30:00,31.83,31.85,31.7,31.75,425000.0,18.5628,18.5744,18.4869,18.5161,425000.0
2007-12-07 10:40:00,31.74,31.75,31.66,31.72,318200.0,18.5103,18.5161,18.4636,18.4986,318200.0
2007-12-07 10:50:00,31.72,31.77,31.71,31.71,418200.0,18.4986,18.5278,18.4928,18.4928,418200.0
2007-12-07 11:00:00,31.71,31.73,31.7,31.71,239000.0,18.4928,18.5044,18.4869,18.4928,239000.0
2007-12-07 11:10:00,31.72,31.75,31.71,31.75,212800.0,18.4986,18.5161,18.4928,18.5161,212800.0
2007-12-07 11:20:00,31.75,31.82,31.75,31.81,148800.0,18.5161,18.5569,18.5161,18.5511,148800.0
2007-12-07 11:30:00,31.81,31.85,31.81,31.84,221400.0,18.5511,18.5744,18.5511,18.5686,221400.0
2007-12-07 11:40:00,31.84,31.85,31.83,31.84,139400.0,18.5686,18.5744,18.5628,18.5686,139400.0
2007-12-07 11:50:00,31.85,31.85,31.83,31.84,181200.0,18.5744,18.5744,18.5628,18.5686,181200.0
2007-12-07 12:00:00,31.85,31.85,31.8,31.81,156600.0,18.5744,18.5744,18.5453,18.5511,156600.0
2007-12-07 12:10:00,31.8,31.83,31.77,31.79,286000.0,18.5453,18.5628,18.5278,18.5394,286000.0
2007-12-07 12:20:00,31.8,31.8,31.75,31.78,239400.0,18.5453,18.5453,18.5161,18.5336,239400.0
2007-12-07 12:30:00,31.78,31.78,31.73,31.73,109200.0,18.5336,18.5336,18.5044,18.5044,109200.0
2007-12-07 12:40:00,31.73,31.79,31.72,31.78,113000.0,18.5044,18.5394,18.4986,18.5336,113000.0
2007-12-07 12:50:00,31.78,31.79,31.75,31.75,142400.0,18.5336,18.5394,18.5161,18.5161,142400.0
2007-12-07 13:00:00,31.75,31.79,31.71,31.78,366000.0,18.5161,18.5394,18.4928,18.5336,366000.0
2007-12-07 13:10:00,31.78,31.81,31.75,31.77,241600.0,18.5336,18.5511,18.5161,18.5278,241600.0
2007-12-07 13:20:00,31.77,31.79,31.7,31.72,263200.0,18.5278,18.5394,18.4869,18.4986,263200.0
2007-12-07 13:30:00,31.72,31.75,31.71,31.74,134400.0,18.4986,18.5161,18.4928,18.5103,134400.0
2007-12-07 13:40:00,31.74,31.75,31.72,31.74,232800.0,18.5103,18.5161,18.4986,18.5103,232800.0
2007-12-07 13:50:00,31.74,31.75,31.73,31.74,116400.0,18.5103,18.5161,18.5044,18.5103,116400.0
2007-12-07 14:00:00,31.74,31.75,31.71,31.75,240000.0,18.5103,18.5161,18.4928,18.5161,240000.0
2007-12-07 14:10:00,31.75,31.77,31.69,31.72,336400.0,18.5161,18.5278,18.4811,18.4986,336400.0
2007-12-07 14:20:00,31.72,31.72,31.65,31.67,387400.0,18.4986,18.4986,18.4578,18.4694,387400.0
2007-12-07 14:30:00,31.67,31.74,31.67,31.73,254400.0,18.4694,18.5103,18.4694,18.5044,254400.0
2007-12-07 14:40:00,31.73,31.74,31.71,31.71,196800.0,18.5044,18.5103,18.4928,18.4928,196800.0
2007-12-07 14:50:00,31.72,31.72,31.65,31.65,312000.0,18.4986,18.4986,18.4578,18.4578,312000.0
2007-12-07 15:00:00,31.65,31.71,31.64,31.67,259800.0,18.4578,18.4928,18.4519,18.4694,259800.0
2007-12-07 15:10:00,31.67,31.71,31.63,31.66,244800.0,18.4694,18.4928,18.4461,18.4636,244800.0
2007-12-07 15:20:00,31.66,31.67,31.61,31.61,325200.0,18.4636,18.4694,18.4345,18.4345,325200.0
2007-12-07 15:30:00,31.61,31.63,31.56,31.6,387200.0,18.4345,18.4461,18.4053,18.4286,387200.0
2007-12-07 15:40:00,31.6,31.64,31.56,31.58,505200.0,18.4286,18.4519,18.4053,18.417,505200.0
2007-12-07 15:50:00,31.58,31.61,31.55,31.6,717200.0,18.417,18.4345,18.3995,18.4286,717200.0
2007-12-10 09:30:00,31.58,31.7,31.53,31.7,542600.0,18.417,18.4869,18.3878,18.4869,542600.0
2007-12-10 09:40:00,31.68,31.75,31.66,31.73,175600.0,18.4753,18.5161,18.4636,18.5044,175600.0
2007-12-10 09:50:00,31.73,31.73,31.6,31.61,172400.0,18.5044,18.5044,18.4286,18.4345,172400.0
2007-12-10 10:00:00,31.61,31.68,31.6,31.68,137200.0,18.4345,18.4753,18.4286,18.4753,137200.0
2007-12-10 10:10:00,31.67,31.72,31.63,31.63,142600.0,18.4694,18.4986,18.4461,18.4461,142600.0
2007-12-10 10:20:00,31.63,31.7,31.61,31.65,196200.0,18.4461,18.4869,18.4345,18.4578,196200.0
2007-12-10 10:30:00,31.65,31.65,31.56,31.58,293400.0,18.4578,18.4578,18.4053,18.417,293400.0
2007-12-10 10:40:00,31.58,31.61,31.51,31.54,240000.0,18.417,18.4345,18.3761,18.3936,240000.0
2007-12-10 10:50:00,31.54,31.58,31.48,31.58,320200.0,18.3936,18.417,18.3586,18.417,320200.0
2007-12-10 11:00:00,31.58,31.6,31.49,31.5,157200.0,18.417,18.4286,18.3645,18.3703,157200.0
2007-12-10 11:10:00,31.5,31.51,31.44,31.45,232200.0,18.3703,18.3761,18.3353,18.3411,232200.0
2007-12-10 11:20:00,31.45,31.52,31.45,31.51,157400.0,18.3411,18.382,18.3411,18.3761,157400.0
2007-12-10 11:30:00,31.5,31.54,31.5,31.53,98800.0,18.3703,18.3936,18.3703,18.3878,98800.0
2007-12-10 11:40:00,31.53,31.59,31.52,31.59,175200.0,18.3878,18.4228,18.382,18.4228,175200.0
2007-12-10 11:50:00,31.58,31.61,31.58,31.6,128000.0,18.417,18.4345,18.417,18.4286,128000.0
2007-12-10 12:00:00,31.6,31.65,31.6,31.64,96000.0,18.4286,18.4578,18.4286,18.4519,96000.0
2007-12-10 12:10:00,31.64,31.64,31.6,31.62,123200.0,18.4519,18.4519,18.4286,18.4403,123200.0
2007-12-10 12:20:00,31.62,31.64,31.6,31.61,133400.0,18.4403,18.4519,18.4286,18.4345,133400.0
2007-12-10 12:30:00,31.61,31.63,31.61,31.62,121600.0,18.4345,18.4461,18.4345,18.4403,121600.0
2007-12-10 12:40:00,31.62,31.66,31.61,31.63,124000.0,18.4403,18.4636,18.4345,18.4461,124000.0
2007-12-10 12:50:00,31.63,31.64,31.56,31.56,146800.0,18.4461,18.4519,18.4053,18.4053,146800.0
2007-12-10 13:00:00,31.57,31.58,31.56,31.58,106600.0,18.4111,18.417,18.4053,18.417,106600.0
2007-12-10 13:10:00,31.58,31.67,31.58,31.66,119600.0,18.417,18.4694,18.417,18.4636,119600.0
2007-12-10 13:20:00,31.67,31.67,31.61,31.61,111000.0,18.4694,18.4694,18.4345,18.4345,111000.0
2007-12-10 13:30:00,31.61,31.64,31.6,31.62,92200.0,18.4345,18.4519,18.4286,18.4403,92200.0
2007-12-10 13:40:00,31.61,31.62,31.6,31.61,57000.0,18.4345,18.4403,18.4286,18.4345,57000.0
2007-12-10 13:50:00,31.61,31.61,31.56,31.57,121000.0,18.4345,18.4345,18.4053,18.4111,121000.0
2007-12-10 14:00:00,31.57,31.59,31.56,31.59,138800.0,18.4111,18.4228,18.4053,18.4228,138800.0
2007-12-10 14:10:00,31.59,31.59,31.57,31.58,115600.0,18.4228,18.4228,18.4111,18.417,115600.0
2007-12-10 14:20:00,31.58,31.64,31.57,31.62,105000.0,18.417,18.4519,18.4111,18.4403,105000.0
2007-12-10 14:30:00,31.62,31.64,31.61,31.63,58000.0,18.4403,18.4519,18.4345,18.4461,58000.0
2007-12-10 14:40:00,31.63,31.66,31.62,31.66,63600.0,18.4461,18.4636,18.4403,18.4636,63600.0
2007-12-10 14:50:00,31.65,31.67,31.59,31.63,233600.0,18.4578,18.4694,18.4228,18.4461,233600.0
2007-12-10 15:00:00,31.63,31.67,31.61,31.65,146400.0,18.4461,18.4694,18.4345,18.4578,146400.0
2007-12-10 15:10:00,31.66,31.67,31.64,31.65,91400.0,18.4636,18.4694,18.4519,18.4578,91400.0
2007-12-10 15:20:00,31.65,31.67,31.63,31.63,127200.0,18.4578,18.4694,18.4461,18.4461,127200.0
2007-12-10 15:30:00,31.64,31.66,31.61,31.65,187400.0,18.4519,18.4636,18.4345,18.4578,187400.0
2007-12-10 15:40:00,31.65,31.65,31.6,31.61,378400.0,18.4578,18.4578,18.4286,18.4345,378400.0
2007-12-10 15:50:00,31.61,31.67,31.6,31.67,463400.0,18.4345,18.4694,18.4286,18.4694,463400.0
2007-12-11 09:30:00,31.62,31.65,31.58,31.61,324200.0,18.4403,18.4578,18.417,18.4345,324200.0
2007-12-11 09:40:00,31.61,31.65,31.58,31.62,142600.0,18.4345,18.4578,18.417,18.4403,142600.0
2007-12-11 09:50:00,31.62,31.68,31.6,31.62,179000.0,18.4403,18.4753,18.4286,18.4403,179000.0
2007-12-11 10:00:00,31.62,31.63,31.56,31.56,165200.0,18.4403,18.4461,18.4053,18.4053,165200.0
2007-12-11 10:10:00,31.56,31.64,31.55,31.61,178800.0,18.4053,18.4519,18.3995,18.4345,178800.0
2007-12-11 10:20:00,31.61,31.66,31.6,31.66,161000.0,18.4345,18.4636,18.4286,18.4636,161000.0
2007-12-11 10:30:00,31.66,31.71,31.65,31.69,250200.0,18.4636,18.4928,18.4578,18.4811,250200.0
2007-12-11 10:40:00,31.7,31.73,31.68,31.7,255000.0,18.4869,18.5044,18.4753,18.4869,255000.0
2007-12-11 10:50:00,31.69,31.7,31.63,31.67,286400.0,18.4811,18.4869,18.4461,18.4694,286400.0
2007-12-11 11:00:00,31.66,31.7,31.64,31.67,414400.0,18.4636,18.4869,18.4519,18.4694,414400.0
2007-12-11 11:10:00,31.67,31.77,31.61,31.75,810600.0,18.4694,18.5278,18.4345,18.5161,810600.0
2007-12-11 11:20:00,31.75,31.8,31.75,31.75,206000.0,18.5161,18.5453,18.5161,18.5161,206000.0
2007-12-11 11:30:00,31.75,31.82,31.75,31.75,330000.0,18.5161,18.5569,18.5161,18.5161,330000.0
2007-12-11 11:40:00,31.75,31.82,31.74,31.81,375400.0,18.5161,18.5569,18.5103,18.5511,375400.0
2007-12-11 11:50:00,31.8,31.84,31.78,31.83,171600.0,18.5453,18.5686,18.5336,18.5628,171600.0
2007-12-11 12:00:00,31.83,31.84,31.81,31.82,247400.0,18.5628,18.5686,18.5511,18.5569,247400.0
2007-12-11 12:10:00,31.82,31.82,31.78,31.8,104000.0,18.5569,18.5569,18.5336,18.5453,104000.0
2007-12-11 12:20:00,31.8,31.84,31.8,31.82,124400.0,18.5453,18.5686,18.5453,18.5569,124400.0
2007-12-11 12:30:00,31.82,31.85,31.82,31.85,152800.0,18.5569,18.5744,18.5569,18.5744,152800.0
2007-12-11 12:40:00,31.85,31.9,31.85,31.88,364200.0,18.5744,18.6036,18.5744,18.5919,364200.0
2007-12-11 12:50:00,31.88,31.93,31.87,31.93,500400.0,18.5919,18.6211,18.5861,18.6211,500400.0
2007-12-11 13:00:00,31.93,31.95,31.89,31.9,318400.0,18.6211,18.6327,18.5977,18.6036,318400.0
2007-12-11 13:10:00,31.9,31.91,31.87,31.87,226800.0,18.6036,18.6094,18.5861,18.5861,226800.0
2007-12-11 13:20:00,31.87,31.94,31.84,31.86,213800.0,18.5861,18.6269,18.5686,18.5802,213800.0
2007-12-11 13:30:00,31.86,31.86,31.82,31.82,132600.0,18.5802,18.5802,18.5569,18.5569,132600.0
2007-12-11 13:40:00,31.82,31.86,31.81,31.82,277400.0,18.5569,18.5802,18.5511,18.5569,277400.0
2007-12-11 13:50:00,31.81,31.9,31.81,31.89,240000.0,18.5511,18.6036,18.5511,18.5977,240000.0
2007-12-11 14:00:00,31.9,31.91,31.86,31.87,322200.0,18.6036,18.6094,18.5802,18.5861,322200.0
2007-12-11 14:10:00,31.87,31.92,31.6,31.81,926600.0,18.5861,18.6152,18.4286,18.5511,926600.0
2007-12-11 14:20:00,31.82,31.85,31.6,31.72,996600.0,18.5569,18.5744,18.4286,18.4986,996600.0
2007-12-11 14:30:00,31.72,31.75,31.59,31.67,762000.0,18.4986,18.5161,18.4228,18.4694,762000.0
2007-12-11 14:40:00,31.67,31.67,31.56,31.63,487200.0,18.4694,18.4694,18.4053,18.4461,487200.0
2007-12-11 14:50:00,31.63,31.68,31.57,31.67,516000.0,18.4461,18.4753,18.4111,18.4694,516000.0
2007-12-11 15:00:00,31.67,31.68,31.55,31.61,554800.0,18.4694,18.4753,18.3995,18.4345,554800.0
2007-12-11 15:10:00,31.61,31.62,31.5,31.5,558800.0,18.4345,18.4403,18.3703,18.3703,558800.0
2007-12-11 15:20:00,31.5,31.61,31.48,31.61,822000.0,18.3703,18.4345,18.3586,18.4345,822000.0
2007-12-11 15:30:00,31.61,31.63,31.52,31.56,748200.0,18.4345,18.4461,18.382,18.4053,748200.0
2007-12-11 15:40:00,31.56,31.58,31.5,31.51,858000.0,18.4053,18.417,18.3703,18.3761,858000.0
2007-12-11 15:50:00,31.51,31.57,31.48,31.49,1236000.0,18.3761,18.4111,18.3586,18.3645,1236000.0
2007-12-12 09:30:00,31.61,31.88,31.48,31.85,1191400.0,18.4345,18.5919,18.3586,18.5744,1191400.0
2007-12-12 09:40:00,31.85,31.88,31.78,31.83,966400.0,18.5744,18.5919,18.5336,18.5628,966400.0
2007-12-12 09:50:00,31.83,31.85,31.79,31.83,504800.0,18.5628,18.5744,18.5394,18.5628,504800.0
2007-12-12 10:00:00,31.83,31.85,31.78,31.84,711000.0,18.5628,18.5744,18.5336,18.5686,711000.0
2007-12-12 10:10:00,31.84,31.91,31.83,31.91,535600.0,18.5686,18.6094,18.5628,18.6094,535600.0
2007-12-12 10:20:00,31.91,31.96,31.9,31.95,813400.0,18.6094,18.6386,18.6036,18.6327,813400.0
2007-12-12 10:30:00,31.95,31.96,31.88,31.89,432200.0,18.6327,18.6386,18.5919,18.5977,432200.0
2007-12-12 10:40:00,31.89,31.94,31.85,31.86,456400.0,18.5977,18.6269,18.5744,18.5802,456400.0
2007-12-12 10:50:00,31.86,31.91,31.83,31.86,533800.0,18.5802,18.6094,18.5628,18.5802,533800.0
2007-12-12 11:00:00,31.86,31.93,31.86,31.9,333800.0,18.5802,18.6211,18.5802,18.6036,333800.0
2007-12-12 11:10:00,31.9,31.98,31.89,31.98,355800.0,18.6036,18.6502,18.5977,18.6502,355800.0
2007-12-12 11:20:00,31.98,32.0,31.97,32.0,614800.0,18.6502,18.6619,18.6444,18.6619,614800.0
2007-12-12 11:30:00,31.99,32.02,31.96,31.98,953800.0,18.6561,18.6736,18.6386,18.6502,953800.0
2007-12-12 11:40:00,31.98,32.01,31.91,31.92,535200.0,18.6502,18.6677,18.6094,18.6152,535200.0
2007-12-12 11:50:00,31.92,31.93,31.84,31.89,355800.0,18.6152,18.6211,18.5686,18.5977,355800.0
2007-12-12 12:00:00,31.89,31.92,31.86,31.9,167800.0,18.5977,18.6152,18.5802,18.6036,167800.0
2007-12-12 12:10:00,31.91,31.92,31.86,31.9,152000.0,18.6094,18.6152,18.5802,18.6036,152000.0
2007-12-12 12:20:00,31.91,31.93,31.9,31.93,127200.0,18.6094,18.6211,18.6036,18.6211,127200.0
2007-12-12 12:30:00,31.93,31.93,31.84,31.86,276000.0,18.6211,18.6211,18.5686,18.5802,276000.0
2007-12-12 12:40:00,31.85,31.86,31.74,31.78,399400.0,18.5744,18.5802,18.5103,18.5336,399400.0
2007-12-12 12:50:00,31.78,31.82,31.75,31.82,372800.0,18.5336,18.5569,18.5161,18.5569,372800.0
2007-12-12 13:00:00,31.82,31.94,31.81,31.93,397200.0,18.5569,18.6269,18.5511,18.6211,397200.0
2007-12-12 13:10:00,31.94,31.95,31.81,31.82,302600.0,18.6269,18.6327,18.5511,18.5569,302600.0
2007-12-12 13:20:00,31.82,31.85,31.81,31.82,226000.0,18.5569,18.5744,18.5511,18.5569,226000.0
2007-12-12 13:30:00,31.81,31.84,31.75,31.79,430800.0,18.5511,18.5686,18.5161,18.5394,430800.0
2007-12-12 13:40:00,31.79,31.82,31.77,31.8,384800.0,18.5394,18.5569,18.5278,18.5453,384800.0
2007-12-12 13:50:00,31.79,31.8,31.75,31.8,424600.0,18.5394,18.5453,18.5161,18.5453,424600.0
2007-12-12 14:00:00,31.8,31.83,31.77,31.81,414400.0,18.5453,18.5628,18.5278,18.5511,414400.0
2007-12-12 14:10:00,31.82,31.87,31.81,31.86,324600.0,18.5569,18.5861,18.5511,18.5802,324600.0
2007-12-12 14:20:00,31.86,31.86,31.8,31.83,453000.0,18.5802,18.5802,18.5453,18.5628,453000.0
2007-12-12 14:30:00,31.83,31.86,31.81,31.85,409000.0,18.5628,18.5802,18.5511,18.5744,409000.0
2007-12-12 14:40:00,31.85,31.91,31.84,31.9,569800.0,18.5744,18.6094,18.5686,18.6036,569800.0
2007-12-12 14:50:00,31.9,31.96,31.89,31.89,588600.0,18.6036,18.6386,18.5977,18.5977,588600.0
2007-12-12 15:00:00,31.89,31.89,31.77,31.83,679000.0,18.5977,18.5977,18.5278,18.5628,679000.0
2007-12-12 15:10:00,31.83,31.83,31.66,31.75,736600.0,18.5628,18.5628,18.4636,18.5161,736600.0
2007-12-12 15:20:00,31.75,31.84,31.75,31.83,777200.0,18.5161,18.5686,18.5161,18.5628,777200.0
2007-12-12 15:30:00,31.84,31.84,31.64,31.74,1081800.0,18.5686,18.5686,18.4519,18.5103,1081800.0
2007-12-12 15:40:00,31.73,31.86,31.71,31.81,1163800.0,18.5044,18.5802,18.4928,18.5511,1163800.0
2007-12-12 15:50:00,31.81,31.92,31.81,31.9,1135000.0,18.5511,18.6152,18.5511,18.6036,1135000.0
2007-12-13 09:30:00,31.79,31.99,31.79,31.89,558400.0,18.5394,18.6561,18.5394,18.5977,558400.0
2007-12-13 09:40:00,31.9,31.91,31.8,31.86,383800.0,18.6036,18.6094,18.5453,18.5802,383800.0
2007-12-13 09:50:00,31.86,31.89,31.75,31.8,459400.0,18.5802,18.5977,18.5161,18.5453,459400.0
2007-12-13 10:00:00,31.8,31.83,31.69,31.75,360400.0,18.5453,18.5628,18.4811,18.5161,360400.0
2007-12-13 10:10:00,31.76,31.86,31.75,31.76,202400.0,18.5219,18.5802,18.5161,18.5219,202400.0
2007-12-13 10:20:00,31.77,31.83,31.74,31.82,278400.0,18.5278,18.5628,18.5103,18.5569,278400.0
2007-12-13 10:30:00,31.81,31.86,31.78,31.86,294800.0,18.5511,18.5802,18.5336,18.5802,294800.0
2007-12-13 10:40:00,31.86,31.92,31.86,31.91,185600.0,18.5802,18.6152,18.5802,18.6094,185600.0
2007-12-13 10:50:00,31.92,31.93,31.85,31.89,305600.0,18.6152,18.6211,18.5744,18.5977,305600.0
2007-12-13 11:00:00,31.88,31.91,31.78,31.86,492200.0,18.5919,18.6094,18.5336,18.5802,492200.0
2007-12-13 11:10:00,31.86,31.9,31.83,31.86,159800.0,18.5802,18.6036,18.5628,18.5802,159800.0
2007-12-13 11:20:00,31.85,31.89,31.83,31.85,192000.0,18.5744,18.5977,18.5628,18.5744,192000.0
2007-12-13 11:30:00,31.85,31.9,31.79,31.87,428200.0,18.5744,18.6036,18.5394,18.5861,428200.0
2007-12-13 11:40:00,31.86,31.92,31.85,31.88,173000.0,18.5802,18.6152,18.5744,18.5919,173000.0
2007-12-13 11:50:00,31.89,31.93,31.86,31.91,169800.0,18.5977,18.6211,18.5802,18.6094,169800.0
2007-12-13 12:00:00,31.91,31.93,31.85,31.91,177400.0,18.6094,18.6211,18.5744,18.6094,177400.0
2007-12-13 12:10:00,31.91,31.93,31.9,31.92,139800.0,18.6094,18.6211,18.6036,18.6152,139800.0
2007-12-13 12:20:00,31.92,31.95,31.91,31.93,148000.0,18.6152,18.6327,18.6094,18.6211,148000.0
2007-12-13 12:30:00,31.93,31.96,31.91,31.96,155400.0,18.6211,18.6386,18.6094,18.6386,155400.0
2007-12-13 12:40:00,31.95,31.96,31.92,31.92,152200.0,18.6327,18.6386,18.6152,18.6152,152200.0
2007-12-13 12:50:00,31.93,31.97,31.91,31.93,152400.0,18.6211,18.6444,18.6094,18.6211,152400.0
2007-12-13 13:00:00,31.93,31.95,31.91,31.95,159600.0,18.6211,18.6327,18.6094,18.6327,159600.0
2007-12-13 13:10:00,31.95,31.95,31.86,31.88,215200.0,18.6327,18.6327,18.5802,18.5919,215200.0
2007-12-13 13:20:00,31.88,31.92,31.83,31.89,229200.0,18.5919,18.6152,18.5628,18.5977,229200.0
2007-12-13 13:30:00,31.88,31.91,31.8,31.8,173200.0,18.5919,18.6094,18.5453,18.5453,173200.0
2007-12-13 13:40:00,31.81,31.85,31.76,31.82,155200.0,18.5511,18.5744,18.5219,18.5569,155200.0
2007-12-13 13:50:00,31.82,31.89,31.81,31.88,121800.0,18.5569,18.5977,18.5511,18.5919,121800.0
2007-12-13 14:00:00,31.88,31.92,31.84,31.88,174600.0,18.5919,18.6152,18.5686,18.5919,174600.0
2007-12-13 14:10:00,31.88,31.93,31.85,31.93,150200.0,18.5919,18.6211,18.5744,18.6211,150200.0
2007-12-13 14:20:00,31.93,31.97,31.91,31.91,301400.0,18.6211,18.6444,18.6094,18.6094,301400.0
2007-12-13 14:30:00,31.91,31.95,31.9,31.92,161400.0,18.6094,18.6327,18.6036,18.6152,161400.0
2007-12-13 14:40:00,31.93,31.93,31.88,31.9,169200.0,18.6211,18.6211,18.5919,18.6036,169200.0
2007-12-13 14:50:00,31.9,31.95,31.89,31.9,166800.0,18.6036,18.6327,18.5977,18.6036,166800.0
2007-12-13 15:00:00,31.9,31.95,31.89,31.89,254600.0,18.6036,18.6327,18.5977,18.5977,254600.0
2007-12-13 15:10:00,31.89,31.92,31.84,31.91,226800.0,18.5977,18.6152,18.5686,18.6094,226800.0
2007-12-13 15:20:00,31.91,31.98,31.9,31.97,312600.0,18.6094,18.6502,18.6036,18.6444,312600.0
2007-12-13 15:30:00,31.97,32.0,31.96,31.98,470000.0,18.6444,18.6619,18.6386,18.6502,470000.0
2007-12-13 15:40:00,31.98,32.05,31.96,31.99,1250600.0,18.6502,18.6911,18.6386,18.6561,1250600.0
2007-12-13 15:50:00,31.99,32.07,31.95,32.07,766000.0,18.6561,18.7027,18.6327,18.7027,766000.0
2007-12-14 09:30:00,31.88,32.0,31.87,31.99,668800.0,18.5919,18.6619,18.5861,18.6561,668800.0
2007-12-14 09:40:00,31.99,32.05,31.96,32.02,390800.0,18.6561,18.6911,18.6386,18.6736,390800.0
2007-12-14 09:50:00,32.03,32.06,32.0,32.05,199800.0,18.6794,18.6969,18.6619,18.6911,199800.0
2007-12-14 10:00:00,32.05,32.08,32.01,32.04,220600.0,18.6911,18.7085,18.6677,18.6852,220600.0
2007-12-14 10:10:00,32.04,32.07,31.97,32.06,353200.0,18.6852,18.7027,18.6444,18.6969,353200.0
2007-12-14 10:20:00,32.07,32.12,32.04,32.1,295600.0,18.7027,18.7319,18.6852,18.7202,295600.0
2007-12-14 10:30:00,32.1,32.14,32.09,32.13,312200.0,18.7202,18.7435,18.7144,18.7377,312200.0
2007-12-14 10:40:00,32.14,32.16,32.11,32.15,362600.0,18.7435,18.7552,18.726,18.7494,362600.0
2007-12-14 10:50:00,32.15,32.15,32.1,32.13,387800.0,18.7494,18.7494,18.7202,18.7377,387800.0
2007-12-14 11:00:00,32.13,32.15,32.07,32.07,388600.0,18.7377,18.7494,18.7027,18.7027,388600.0
2007-12-14 11:10:00,32.07,32.12,32.07,32.11,250800.0,18.7027,18.7319,18.7027,18.726,250800.0
2007-12-14 11:20:00,32.11,32.12,32.1,32.11,221800.0,18.726,18.7319,18.7202,18.726,221800.0
2007-12-14 11:30:00,32.12,32.12,32.07,32.1,240200.0,18.7319,18.7319,18.7027,18.7202,240200.0
2007-12-14 11:40:00,32.1,32.11,32.09,32.1,224200.0,18.7202,18.726,18.7144,18.7202,224200.0
2007-12-14 11:50:00,32.1,32.11,32.04,32.04,294000.0,18.7202,18.726,18.6852,18.6852,294000.0
2007-12-14 12:00:00,32.04,32.11,32.04,32.1,268400.0,18.6852,18.726,18.6852,18.7202,268400.0
2007-12-14 12:10:00,32.11,32.11,32.07,32.07,231800.0,18.726,18.726,18.7027,18.7027,231800.0
2007-12-14 12:20:00,32.07,32.09,32.05,32.08,356000.0,18.7027,18.7144,18.6911,18.7085,356000.0
2007-12-14 12:30:00,32.08,32.09,32.03,32.05,254400.0,18.7085,18.7144,18.6794,18.6911,254400.0
2007-12-14 12:40:00,32.05,32.12,32.04,32.1,261200.0,18.6911,18.7319,18.6852,18.7202,261200.0
2007-12-14 12:50:00,32.11,32.16,32.1,32.13,273400.0,18.726,18.7552,18.7202,18.7377,273400.0
2007-12-14 13:00:00,32.13,32.13,32.1,32.13,180800.0,18.7377,18.7377,18.7202,18.7377,180800.0
2007-12-14 13:10:00,32.13,32.15,32.09,32.1,199600.0,18.7377,18.7494,18.7144,18.7202,199600.0
2007-12-14 13:20:00,32.1,32.16,32.09,32.16,258200.0,18.7202,18.7552,18.7144,18.7552,258200.0
2007-12-14 13:30:00,32.16,32.16,32.09,32.1,228000.0,18.7552,18.7552,18.7144,18.7202,228000.0
2007-12-14 13:40:00,32.1,32.1,32.05,32.06,199200.0,18.7202,18.7202,18.6911,18.6969,199200.0
2007-12-14 13:50:00,32.06,32.1,32.05,32.1,192400.0,18.6969,18.7202,18.6911,18.7202,192400.0
2007-12-14 14:00:00,32.1,32.1,32.04,32.07,233200.0,18.7202,18.7202,18.6852,18.7027,233200.0
2007-12-14 14:10:00,32.08,32.1,32.05,32.05,203600.0,18.7085,18.7202,18.6911,18.6911,203600.0
2007-12-14 14:20:00,32.06,32.09,32.05,32.08,191400.0,18.6969,18.7144,18.6911,18.7085,191400.0
2007-12-14 14:30:00,32.09,32.13,32.06,32.08,235200.0,18.7144,18.7377,18.6969,18.7085,235200.0
2007-12-14 14:40:00,32.08,32.11,32.05,32.06,215800.0,18.7085,18.726,18.6911,18.6969,215800.0
2007-12-14 14:50:00,32.06,32.08,32.01,32.04,381400.0,18.6969,18.7085,18.6677,18.6852,381400.0
2007-12-14 15:00:00,32.04,32.07,32.02,32.06,399200.0,18.6852,18.7027,18.6736,18.6969,399200.0
2007-12-14 15:10:00,32.06,32.06,31.98,31.98,410600.0,18.6969,18.6969,18.6502,18.6502,410600.0
2007-12-14 15:20:00,31.99,32.04,31.98,32.02,427600.0,18.6561,18.6852,18.6502,18.6736,427600.0
2007-12-14 15:30:00,32.02,32.1,32.02,32.05,755600.0,18.6736,18.7202,18.6736,18.6911,755600.0
2007-12-14 15:40:00,32.05,32.05,31.94,31.95,959200.0,18.6911,18.6911,18.6269,18.6327,959200.0
2007-12-14 15:50:00,31.95,31.98,31.87,31.91,1557400.0,18.6327,18.6502,18.5861,18.6094,1557400.0
2007-12-17 09:30:00,32.0,32.08,31.85,31.86,581400.0,18.6619,18.7085,18.5744,18.5802,581400.0
2007-12-17 09:40:00,31.86,31.87,31.65,31.65,457600.0,18.5802,18.5861,18.4578,18.4578,457600.0
2007-12-17 09:50:00,31.66,31.74,31.6,31.73,450400.0,18.4636,18.5103,18.4286,18.5044,450400.0
2007-12-17 10:00:00,31.74,31.85,31.71,31.82,379600.0,18.5103,18.5744,18.4928,18.5569,379600.0
2007-12-17 10:10:00,31.82,31.86,31.8,31.86,277000.0,18.5569,18.5802,18.5453,18.5802,277000.0
2007-12-17 10:20:00,31.86,31.88,31.74,31.75,274800.0,18.5802,18.5919,18.5103,18.5161,274800.0
2007-12-17 10:30:00,31.76,31.77,31.68,31.73,318200.0,18.5219,18.5278,18.4753,18.5044,318200.0
2007-12-17 10:40:00,31.73,31.86,31.73,31.85,263600.0,18.5044,18.5802,18.5044,18.5744,263600.0
2007-12-17 10:50:00,31.86,31.86,31.83,31.86,232000.0,18.5802,18.5802,18.5628,18.5802,232000.0
2007-12-17 11:00:00,31.86,31.88,31.81,31.85,297800.0,18.5802,18.5919,18.5511,18.5744,297800.0
2007-12-17 11:10:00,31.85,31.88,31.84,31.88,336600.0,18.5744,18.5919,18.5686,18.5919,336600.0
2007-12-17 11:20:00,31.87,31.89,31.83,31.86,740200.0,18.5861,18.5977,18.5628,18.5802,740200.0
2007-12-17 11:30:00,31.88,31.93,31.82,31.87,400400.0,18.5919,18.6211,18.5569,18.5861,400400.0
2007-12-17 11:40:00,31.86,31.87,31.82,31.85,775800.0,18.5802,18.5861,18.5569,18.5744,775800.0
2007-12-17 11:50:00,31.85,31.91,31.85,31.86,643200.0,18.5744,18.6094,18.5744,18.5802,643200.0
2007-12-17 12:00:00,31.86,31.86,31.82,31.86,497800.0,18.5802,18.5802,18.5569,18.5802,497800.0
2007-12-17 12:10:00,31.86,31.86,31.8,31.8,336800.0,18.5802,18.5802,18.5453,18.5453,336800.0
2007-12-17 12:20:00,31.8,31.81,31.78,31.79,138400.0,18.5453,18.5511,18.5336,18.5394,138400.0
2007-12-17 12:30:00,31.79,31.79,31.7,31.7,614400.0,18.5394,18.5394,18.4869,18.4869,614400.0
2007-12-17 12:40:00,31.7,31.74,31.7,31.71,303800.0,18.4869,18.5103,18.4869,18.4928,303800.0
2007-12-17 12:50:00,31.71,31.75,31.7,31.71,365600.0,18.4928,18.5161,18.4869,18.4928,365600.0
2007-12-17 13:00:00,31.71,31.72,31.64,31.67,403800.0,18.4928,18.4986,18.4519,18.4694,403800.0
2007-12-17 13:10:00,31.67,31.67,31.58,31.61,671200.0,18.4694,18.4694,18.417,18.4345,671200.0
2007-12-17 13:20:00,31.61,31.66,31.61,31.61,240600.0,18.4345,18.4636,18.4345,18.4345,240600.0
2007-12-17 13:30:00,31.61,31.62,31.59,31.6,189400.0,18.4345,18.4403,18.4228,18.4286,189400.0
2007-12-17 13:40:00,31.6,31.61,31.51,31.53,644000.0,18.4286,18.4345,18.3761,18.3878,644000.0
2007-12-17 13:50:00,31.53,31.53,31.46,31.47,550200.0,18.3878,18.3878,18.347,18.3528,550200.0
2007-12-17 14:00:00,31.47,31.5,31.46,31.48,391800.0,18.3528,18.3703,18.347,18.3586,391800.0
2007-12-17 14:10:00,31.47,31.48,31.45,31.46,287600.0,18.3528,18.3586,18.3411,18.347,287600.0
2007-12-17 14:20:00,31.46,31.49,31.43,31.48,526800.0,18.347,18.3645,18.3295,18.3586,526800.0
2007-12-17 14:30:00,31.48,31.5,31.46,31.48,352400.0,18.3586,18.3703,18.347,18.3586,352400.0
2007-12-17 14:40:00,31.48,31.49,31.43,31.43,259400.0,18.3586,18.3645,18.3295,18.3295,259400.0
2007-12-17 14:50:00,31.43,31.44,31.36,31.39,558600.0,18.3295,18.3353,18.2887,18.3062,558600.0
2007-12-17 15:00:00,31.39,31.39,31.3,31.32,712000.0,18.3062,18.3062,18.2537,18.2653,712000.0
2007-12-17 15:10:00,31.32,31.34,31.25,31.27,880000.0,18.2653,18.277,18.2245,18.2362,880000.0
2007-12-17 15:20:00,31.27,31.3,31.24,31.24,749600.0,18.2362,18.2537,18.2187,18.2187,749600.0
2007-12-17 15:30:00,31.25,31.43,31.25,31.4,705800.0,18.2245,18.3295,18.2245,18.312,705800.0
2007-12-17 15:40:00,31.4,31.41,31.21,31.22,1250600.0,18.312,18.3178,18.2012,18.207,1250600.0
2007-12-17 15:50:00,31.22,31.24,31.14,31.23,1912800.0,18.207,18.2187,18.1604,18.2128,1912800.0
2007-12-18 09:30:00,31.4,31.4,31.21,31.21,810600.0,18.312,18.312,18.2012,18.2012,810600.0
2007-12-18 09:40:00,31.22,31.34,31.11,31.34,531800.0,18.207,18.277,18.1429,18.277,531800.0
2007-12-18 09:50:00,31.33,31.4,31.27,31.3,358200.0,18.2712,18.312,18.2362,18.2537,358200.0
2007-12-18 10:00:00,31.3,31.37,31.29,31.35,419400.0,18.2537,18.2945,18.2478,18.2828,419400.0
2007-12-18 10:10:00,31.34,31.41,31.3,31.4,320400.0,18.277,18.3178,18.2537,18.312,320400.0
2007-12-18 10:20:00,31.4,31.41,31.36,31.37,203000.0,18.312,18.3178,18.2887,18.2945,203000.0
2007-12-18 10:30:00,31.38,31.4,31.3,31.33,451200.0,18.3003,18.312,18.2537,18.2712,451200.0
2007-12-18 10:40:00,31.33,31.34,31.25,31.27,223000.0,18.2712,18.277,18.2245,18.2362,223000.0
2007-12-18 10:50:00,31.27,31.28,31.22,31.23,301800.0,18.2362,18.242,18.207,18.2128,301800.0
2007-12-18 11:00:00,31.24,31.24,31.19,31.22,311000.0,18.2187,18.2187,18.1895,18.207,311000.0
2007-12-18 11:10:00,31.23,31.24,31.18,31.23,216000.0,18.2128,18.2187,18.1837,18.2128,216000.0
2007-12-18 11:20:00,31.22,31.23,31.18,31.23,221600.0,18.207,18.2128,18.1837,18.2128,221600.0
2007-12-18 11:30:00,31.23,31.23,31.18,31.2,234800.0,18.2128,18.2128,18.1837,18.1953,234800.0
2007-12-18 11:40:00,31.2,31.22,31.17,31.17,292200.0,18.1953,18.207,18.1779,18.1779,292200.0
2007-12-18 11:50:00,31.18,31.2,31.13,31.17,434400.0,18.1837,18.1953,18.1545,18.1779,434400.0
2007-12-18 12:00:00,31.17,31.17,31.07,31.12,451400.0,18.1779,18.1779,18.1195,18.1487,451400.0
2007-12-18 12:10:00,31.13,31.13,31.04,31.05,594600.0,18.1545,18.1545,18.102,18.1079,594600.0
2007-12-18 12:20:00,31.05,31.06,30.98,31.02,624200.0,18.1079,18.1137,18.067,18.0904,624200.0
2007-12-18 12:30:00,31.02,31.02,30.99,31.0,271800.0,18.0904,18.0904,18.0729,18.0787,271800.0
2007-12-18 12:40:00,31.0,31.0,30.94,30.98,405400.0,18.0787,18.0787,18.0437,18.067,405400.0
2007-12-18 12:50:00,30.98,31.03,30.98,31.02,391600.0,18.067,18.0962,18.067,18.0904,391600.0
2007-12-18 13:00:00,31.01,31.01,30.99,31.0,209800.0,18.0845,18.0845,18.0729,18.0787,209800.0
2007-12-18 13:10:00,31.0,31.07,31.0,31.05,377000.0,18.0787,18.1195,18.0787,18.1079,377000.0
2007-12-18 13:20:00,31.05,31.17,31.05,31.11,597600.0,18.1079,18.1779,18.1079,18.1429,597600.0
2007-12-18 13:30:00,31.11,31.18,31.1,31.16,381000.0,18.1429,18.1837,18.137,18.172,381000.0
2007-12-18 13:40:00,31.16,31.18,31.07,31.1,586400.0,18.172,18.1837,18.1195,18.137,586400.0
2007-12-18 13:50:00,31.1,31.11,31.07,31.09,246800.0,18.137,18.1429,18.1195,18.1312,246800.0
2007-12-18 14:00:00,31.09,31.15,31.05,31.14,379200.0,18.1312,18.1662,18.1079,18.1604,379200.0
2007-12-18 14:10:00,31.13,31.15,31.09,31.11,388000.0,18.1545,18.1662,18.1312,18.1429,388000.0
2007-12-18 14:20:00,31.11,31.14,31.09,31.12,660600.0,18.1429,18.1604,18.1312,18.1487,660600.0
2007-12-18 14:30:00,31.12,31.14,31.11,31.12,390400.0,18.1487,18.1604,18.1429,18.1487,390400.0
2007-12-18 14:40:00,31.12,31.15,31.1,31.11,439800.0,18.1487,18.1662,18.137,18.1429,439800.0
2007-12-18 14:50:00,31.11,31.12,31.1,31.11,379000.0,18.1429,18.1487,18.137,18.1429,379000.0
2007-12-18 15:00:00,31.11,31.13,31.11,31.11,544800.0,18.1429,18.1545,18.1429,18.1429,544800.0
2007-12-18 15:10:00,31.11,31.15,31.1,31.14,517000.0,18.1429,18.1662,18.137,18.1604,517000.0
2007-12-18 15:20:00,31.14,31.14,31.1,31.12,532400.0,18.1604,18.1604,18.137,18.1487,532400.0
2007-12-18 15:30:00,31.12,31.14,31.11,31.13,934000.0,18.1487,18.1604,18.1429,18.1545,934000.0
2007-12-18 15:40:00,31.13,31.14,31.1,31.1,994000.0,18.1545,18.1604,18.137,18.137,994000.0
2007-12-18 15:50:00,31.1,31.11,31.06,31.11,1306400.0,18.137,18.1429,18.1137,18.1429,1306400.0
2007-12-19 09:30:00,31.1,31.18,31.05,31.14,489400.0,18.137,18.1837,18.1079,18.1604,489400.0
2007-12-19 09:40:00,31.13,31.18,31.1,31.15,299400.0,18.1545,18.1837,18.137,18.1662,299400.0
2007-12-19 09:50:00,31.15,31.25,31.14,31.22,274000.0,18.1662,18.2245,18.1604,18.207,274000.0
2007-12-19 10:00:00,31.22,31.24,31.18,31.22,295400.0,18.207,18.2187,18.1837,18.207,295400.0
2007-12-19 10:10:00,31.22,31.22,31.17,31.18,307000.0,18.207,18.207,18.1779,18.1837,307000.0
2007-12-19 10:20:00,31.17,31.21,31.15,31.21,387800.0,18.1779,18.2012,18.1662,18.2012,387800.0
2007-12-19 10:30:00,31.21,31.34,31.2,31.34,340600.0,18.2012,18.277,18.1953,18.277,340600.0
2007-12-19 10:40:00,31.33,31.38,31.33,31.37,319600.0,18.2712,18.3003,18.2712,18.2945,319600.0
2007-12-19 10:50:00,31.37,31.39,31.3,31.31,365400.0,18.2945,18.3062,18.2537,18.2595,365400.0
2007-12-19 11:00:00,31.31,31.35,31.28,31.35,275400.0,18.2595,18.2828,18.242,18.2828,275400.0
2007-12-19 11:10:00,31.35,31.36,31.31,31.35,330400.0,18.2828,18.2887,18.2595,18.2828,330400.0
2007-12-19 11:20:00,31.35,31.39,31.23,31.25,453000.0,18.2828,18.3062,18.2128,18.2245,453000.0
2007-12-19 11:30:00,31.25,31.28,31.15,31.24,407600.0,18.2245,18.242,18.1662,18.2187,407600.0
2007-12-19 11:40:00,31.24,31.31,31.23,31.3,194400.0,18.2187,18.2595,18.2128,18.2537,194400.0
2007-12-19 11:50:00,31.3,31.3,31.22,31.27,181600.0,18.2537,18.2537,18.207,18.2362,181600.0
2007-12-19 12:00:00,31.27,31.29,31.25,31.26,258000.0,18.2362,18.2478,18.2245,18.2303,258000.0
2007-12-19 12:10:00,31.26,31.28,31.21,31.21,268800.0,18.2303,18.242,18.2012,18.2012,268800.0
2007-12-19 12:20:00,31.21,31.27,31.21,31.27,214800.0,18.2012,18.2362,18.2012,18.2362,214800.0
2007-12-19 12:30:00,31.27,31.28,31.25,31.26,125400.0,18.2362,18.242,18.2245,18.2303,125400.0
2007-12-19 12:40:00,31.26,31.28,31.22,31.27,302200.0,18.2303,18.242,18.207,18.2362,302200.0
2007-12-19 12:50:00,31.27,31.3,31.25,31.3,188000.0,18.2362,18.2537,18.2245,18.2537,188000.0
2007-12-19 13:00:00,31.3,31.32,31.25,31.32,221000.0,18.2537,18.2653,18.2245,18.2653,221000.0
2007-12-19 13:10:00,31.32,31.32,31.25,31.26,161600.0,18.2653,18.2653,18.2245,18.2303,161600.0
2007-12-19 13:20:00,31.26,31.3,31.25,31.29,198400.0,18.2303,18.2537,18.2245,18.2478,198400.0
2007-12-19 13:30:00,31.29,31.29,31.23,31.24,195600.0,18.2478,18.2478,18.2128,18.2187,195600.0
2007-12-19 13:40:00,31.24,31.27,31.2,31.23,340000.0,18.2187,18.2362,18.1953,18.2128,340000.0
2007-12-19 13:50:00,31.22,31.28,31.22,31.27,303600.0,18.207,18.242,18.207,18.2362,303600.0
2007-12-19 14:00:00,31.27,31.29,31.25,31.28,277200.0,18.2362,18.2478,18.2245,18.242,277200.0
2007-12-19 14:10:00,31.28,31.37,31.26,31.36,511200.0,18.242,18.2945,18.2303,18.2887,511200.0
2007-12-19 14:20:00,31.36,31.39,31.34,31.37,248400.0,18.2887,18.3062,18.277,18.2945,248400.0
2007-12-19 14:30:00,31.37,31.41,31.36,31.39,245800.0,18.2945,18.3178,18.2887,18.3062,245800.0
2007-12-19 14:40:00,31.39,31.49,31.38,31.48,345800.0,18.3062,18.3645,18.3003,18.3586,345800.0
2007-12-19 14:50:00,31.48,31.5,31.45,31.45,430600.0,18.3586,18.3703,18.3411,18.3411,430600.0
2007-12-19 15:00:00,31.45,31.5,31.43,31.45,390000.0,18.3411,18.3703,18.3295,18.3411,390000.0
2007-12-19 15:10:00,31.46,31.5,31.45,31.5,342600.0,18.347,18.3703,18.3411,18.3703,342600.0
2007-12-19 15:20:00,31.49,31.5,31.41,31.43,468600.0,18.3645,18.3703,18.3178,18.3295,468600.0
2007-12-19 15:30:00,31.43,31.5,31.43,31.48,439400.0,18.3295,18.3703,18.3295,18.3586,439400.0
2007-12-19 15:40:00,31.48,31.49,31.39,31.41,620400.0,18.3586,18.3645,18.3062,18.3178,620400.0
2007-12-19 15:50:00,31.41,31.45,31.39,31.45,1144600.0,18.3178,18.3411,18.3062,18.3411,1144600.0
2007-12-20 09:30:00,31.38,31.45,31.22,31.23,1062800.0,18.3003,18.3411,18.207,18.2128,1062800.0
2007-12-20 09:40:00,31.23,31.38,31.23,31.36,449400.0,18.2128,18.3003,18.2128,18.2887,449400.0
2007-12-20 09:50:00,31.37,31.48,31.35,31.39,421400.0,18.2945,18.3586,18.2828,18.3062,421400.0
2007-12-20 10:00:00,31.38,31.41,31.35,31.38,347800.0,18.3003,18.3178,18.2828,18.3003,347800.0
2007-12-20 10:10:00,31.38,31.4,31.25,31.25,512400.0,18.3003,18.312,18.2245,18.2245,512400.0
2007-12-20 10:20:00,31.25,31.27,31.17,31.24,477000.0,18.2245,18.2362,18.1779,18.2187,477000.0
2007-12-20 10:30:00,31.24,31.25,31.19,31.19,488600.0,18.2187,18.2245,18.1895,18.1895,488600.0
2007-12-20 10:40:00,31.2,31.28,31.2,31.26,257400.0,18.1953,18.242,18.1953,18.2303,257400.0
2007-12-20 10:50:00,31.26,31.27,31.22,31.24,452600.0,18.2303,18.2362,18.207,18.2187,452600.0
2007-12-20 11:00:00,31.25,31.26,31.19,31.25,301600.0,18.2245,18.2303,18.1895,18.2245,301600.0
2007-12-20 11:10:00,31.25,31.25,31.09,31.13,611000.0,18.2245,18.2245,18.1312,18.1545,611000.0
2007-12-20 11:20:00,31.13,31.13,31.04,31.04,654800.0,18.1545,18.1545,18.102,18.102,654800.0
2007-12-20 11:30:00,31.04,31.1,31.03,31.09,340200.0,18.102,18.137,18.0962,18.1312,340200.0
2007-12-20 11:40:00,31.09,31.1,31.03,31.03,462200.0,18.1312,18.137,18.0962,18.0962,462200.0
2007-12-20 11:50:00,31.03,31.05,31.0,31.0,380400.0,18.0962,18.1079,18.0787,18.0787,380400.0
2007-12-20 12:00:00,31.0,31.02,30.95,30.97,464400.0,18.0787,18.0904,18.0495,18.0612,464400.0
2007-12-20 12:10:00,30.97,31.08,30.96,31.06,368000.0,18.0612,18.1254,18.0554,18.1137,368000.0
2007-12-20 12:20:00,31.06,31.09,31.04,31.05,317600.0,18.1137,18.1312,18.102,18.1079,317600.0
2007-12-20 12:30:00,31.05,31.1,31.02,31.09,146600.0,18.1079,18.137,18.0904,18.1312,146600.0
2007-12-20 12:40:00,31.09,31.09,31.06,31.08,104200.0,18.1312,18.1312,18.1137,18.1254,104200.0
2007-12-20 12:50:00,31.08,31.15,31.07,31.14,137000.0,18.1254,18.1662,18.1195,18.1604,137000.0
2007-12-20 13:00:00,31.15,31.15,31.11,31.14,202200.0,18.1662,18.1662,18.1429,18.1604,202200.0
2007-12-20 13:10:00,31.13,31.15,31.13,31.15,87200.0,18.1545,18.1662,18.1545,18.1662,87200.0
2007-12-20 13:20:00,31.15,31.2,31.14,31.18,215200.0,18.1662,18.1953,18.1604,18.1837,215200.0
2007-12-20 13:30:00,31.18,31.21,31.15,31.17,202000.0,18.1837,18.2012,18.1662,18.1779,202000.0
2007-12-20 13:40:00,31.17,31.18,31.11,31.18,118000.0,18.1779,18.1837,18.1429,18.1837,118000.0
2007-12-20 13:50:00,31.18,31.2,31.17,31.18,137800.0,18.1837,18.1953,18.1779,18.1837,137800.0
2007-12-20 14:00:00,31.18,31.18,31.11,31.11,180800.0,18.1837,18.1837,18.1429,18.1429,180800.0
2007-12-20 14:10:00,31.11,31.16,31.08,31.16,191600.0,18.1429,18.172,18.1254,18.172,191600.0
2007-12-20 14:20:00,31.16,31.16,31.11,31.15,151000.0,18.172,18.172,18.1429,18.1662,151000.0
2007-12-20 14:30:00,31.15,31.15,31.11,31.12,199200.0,18.1662,18.1662,18.1429,18.1487,199200.0
2007-12-20 14:40:00,31.11,31.13,31.09,31.12,131400.0,18.1429,18.1545,18.1312,18.1487,131400.0
2007-12-20 14:50:00,31.11,31.13,31.07,31.1,170000.0,18.1429,18.1545,18.1195,18.137,170000.0
2007-12-20 15:00:00,31.1,31.1,31.03,31.08,340000.0,18.137,18.137,18.0962,18.1254,340000.0
2007-12-20 15:10:00,31.07,31.16,31.07,31.11,309000.0,18.1195,18.172,18.1195,18.1429,309000.0
2007-12-20 15:20:00,31.11,31.13,31.08,31.08,191000.0,18.1429,18.1545,18.1254,18.1254,191000.0
2007-12-20 15:30:00,31.09,31.13,31.07,31.12,387200.0,18.1312,18.1545,18.1195,18.1487,387200.0
2007-12-20 15:40:00,31.12,31.15,31.11,31.15,596800.0,18.1487,18.1662,18.1429,18.1662,596800.0
2007-12-20 15:50:00,31.15,31.17,31.13,31.16,672800.0,18.1662,18.1779,18.1545,18.172,672800.0
2007-12-21 09:30:00,31.25,31.48,31.15,31.4,8524000.0,18.2245,18.3586,18.1662,18.312,8524000.0
2007-12-21 09:40:00,31.4,31.43,31.38,31.4,535600.0,18.312,18.3295,18.3003,18.312,535600.0
2007-12-21 09:50:00,31.4,31.47,31.38,31.46,360200.0,18.312,18.3528,18.3003,18.347,360200.0
2007-12-21 10:00:00,31.46,31.49,31.4,31.49,438400.0,18.347,18.3645,18.312,18.3645,438400.0
2007-12-21 10:10:00,31.48,31.5,31.48,31.5,505000.0,18.3586,18.3703,18.3586,18.3703,505000.0
2007-12-21 10:20:00,31.5,31.53,31.49,31.52,601000.0,18.3703,18.3878,18.3645,18.382,601000.0
2007-12-21 10:30:00,31.52,31.53,31.48,31.53,276200.0,18.382,18.3878,18.3586,18.3878,276200.0
2007-12-21 10:40:00,31.53,31.59,31.52,31.57,317800.0,18.3878,18.4228,18.382,18.4111,317800.0
2007-12-21 10:50:00,31.57,31.58,31.56,31.56,113800.0,18.4111,18.417,18.4053,18.4053,113800.0
2007-12-21 11:00:00,31.56,31.58,31.56,31.57,262400.0,18.4053,18.417,18.4053,18.4111,262400.0
2007-12-21 11:10:00,31.57,31.6,31.56,31.59,194600.0,18.4111,18.4286,18.4053,18.4228,194600.0
2007-12-21 11:20:00,31.59,31.63,31.58,31.61,140400.0,18.4228,18.4461,18.417,18.4345,140400.0
2007-12-21 11:30:00,31.61,31.67,31.61,31.67,273800.0,18.4345,18.4694,18.4345,18.4694,273800.0
2007-12-21 11:40:00,31.68,31.68,31.59,31.61,216600.0,18.4753,18.4753,18.4228,18.4345,216600.0
2007-12-21 11:50:00,31.61,31.67,31.57,31.65,226200.0,18.4345,18.4694,18.4111,18.4578,226200.0
2007-12-21 12:00:00,31.65,31.7,31.65,31.68,155200.0,18.4578,18.4869,18.4578,18.4753,155200.0
2007-12-21 12:10:00,31.68,31.72,31.68,31.71,118600.0,18.4753,18.4986,18.4753,18.4928,118600.0
2007-12-21 12:20:00,31.72,31.73,31.7,31.72,184000.0,18.4986,18.5044,18.4869,18.4986,184000.0
2007-12-21 12:30:00,31.71,31.74,31.68,31.68,164200.0,18.4928,18.5103,18.4753,18.4753,164200.0
2007-12-21 12:40:00,31.69,31.69,31.64,31.66,146800.0,18.4811,18.4811,18.4519,18.4636,146800.0
2007-12-21 12:50:00,31.66,31.67,31.64,31.64,93200.0,18.4636,18.4694,18.4519,18.4519,93200.0
2007-12-21 13:00:00,31.64,31.65,31.6,31.61,130200.0,18.4519,18.4578,18.4286,18.4345,130200.0
2007-12-21 13:10:00,31.61,31.61,31.55,31.55,192000.0,18.4345,18.4345,18.3995,18.3995,192000.0
2007-12-21 13:20:00,31.55,31.61,31.55,31.58,251800.0,18.3995,18.4345,18.3995,18.417,251800.0
2007-12-21 13:30:00,31.58,31.58,31.55,31.55,81800.0,18.417,18.417,18.3995,18.3995,81800.0
2007-12-21 13:40:00,31.55,31.56,31.53,31.56,148400.0,18.3995,18.4053,18.3878,18.4053,148400.0
2007-12-21 13:50:00,31.55,31.55,31.48,31.49,149400.0,18.3995,18.3995,18.3586,18.3645,149400.0
2007-12-21 14:00:00,31.49,31.53,31.48,31.5,165800.0,18.3645,18.3878,18.3586,18.3703,165800.0
2007-12-21 14:10:00,31.5,31.52,31.49,31.5,202600.0,18.3703,18.382,18.3645,18.3703,202600.0
2007-12-21 14:20:00,31.5,31.52,31.49,31.5,195000.0,18.3703,18.382,18.3645,18.3703,195000.0
2007-12-21 14:30:00,31.5,31.51,31.5,31.5,190800.0,18.3703,18.3761,18.3703,18.3703,190800.0
2007-12-21 14:40:00,31.51,31.52,31.49,31.5,253000.0,18.3761,18.382,18.3645,18.3703,253000.0
2007-12-21 14:50:00,31.5,31.56,31.49,31.52,362800.0,18.3703,18.4053,18.3645,18.382,362800.0
2007-12-21 15:00:00,31.52,31.54,31.5,31.5,220000.0,18.382,18.3936,18.3703,18.3703,220000.0
2007-12-21 15:10:00,31.5,31.54,31.47,31.53,412400.0,18.3703,18.3936,18.3528,18.3878,412400.0
2007-12-21 15:20:00,31.53,31.57,31.52,31.55,535200.0,18.3878,18.4111,18.382,18.3995,535200.0
2007-12-21 15:30:00,31.55,31.57,31.51,31.55,453600.0,18.3995,18.4111,18.3761,18.3995,453600.0
2007-12-21 15:40:00,31.55,31.56,31.49,31.5,573800.0,18.3995,18.4053,18.3645,18.3703,573800.0
2007-12-21 15:50:00,31.5,31.57,31.49,31.56,1127400.0,18.3703,18.4111,18.3645,18.4053,1127400.0
2007-12-24 09:30:00,31.7,31.7,31.4,31.57,334800.0,18.4869,18.4869,18.312,18.4111,334800.0
2007-12-24 09:40:00,31.57,31.73,31.53,31.65,182400.0,18.4111,18.5044,18.3878,18.4578,182400.0
2007-12-24 09:50:00,31.64,31.7,31.64,31.68,109200.0,18.4519,18.4869,18.4519,18.4753,109200.0
2007-12-24 10:00:00,31.68,31.71,31.67,31.7,121000.0,18.4753,18.4928,18.4694,18.4869,121000.0
2007-12-24 10:10:00,31.7,31.7,31.61,31.63,248800.0,18.4869,18.4869,18.4345,18.4461,248800.0
2007-12-24 10:20:00,31.63,31.64,31.6,31.6,149400.0,18.4461,18.4519,18.4286,18.4286,149400.0
2007-12-24 10:30:00,31.6,31.61,31.56,31.6,168800.0,18.4286,18.4345,18.4053,18.4286,168800.0
2007-12-24 10:40:00,31.61,31.61,31.59,31.6,102800.0,18.4345,18.4345,18.4228,18.4286,102800.0
2007-12-24 10:50:00,31.6,31.6,31.57,31.57,140400.0,18.4286,18.4286,18.4111,18.4111,140400.0
2007-12-24 11:00:00,31.57,31.57,31.54,31.54,117600.0,18.4111,18.4111,18.3936,18.3936,117600.0
2007-12-24 11:10:00,31.54,31.56,31.54,31.55,136000.0,18.3936,18.4053,18.3936,18.3995,136000.0
2007-12-24 11:20:00,31.55,31.56,31.54,31.55,99000.0,18.3995,18.4053,18.3936,18.3995,99000.0
2007-12-24 11:30:00,31.55,31.56,31.53,31.53,105200.0,18.3995,18.4053,18.3878,18.3878,105200.0
2007-12-24 11:40:00,31.54,31.58,31.54,31.56,123200.0,18.3936,18.417,18.3936,18.4053,123200.0
2007-12-24 11:50:00,31.55,31.56,31.55,31.55,71200.0,18.3995,18.4053,18.3995,18.3995,71200.0
2007-12-24 12:00:00,31.56,31.59,31.55,31.58,98800.0,18.4053,18.4228,18.3995,18.417,98800.0
2007-12-24 12:10:00,31.59,31.61,31.58,31.61,84000.0,18.4228,18.4345,18.417,18.4345,84000.0
2007-12-24 12:20:00,31.61,31.61,31.6,31.61,71400.0,18.4345,18.4345,18.4286,18.4345,71400.0
2007-12-24 12:30:00,31.61,31.65,31.6,31.61,330800.0,18.4345,18.4578,18.4286,18.4345,330800.0
2007-12-24 12:40:00,31.61,31.61,31.58,31.59,365200.0,18.4345,18.4345,18.417,18.4228,365200.0
2007-12-24 12:50:00,31.59,31.65,31.58,31.64,335800.0,18.4228,18.4578,18.417,18.4519,335800.0
2007-12-24 13:00:00,31.64,31.64,31.61,31.61,256000.0,18.4519,18.4519,18.4345,18.4345,256000.0
2007-12-24 13:10:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:20:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:30:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:40:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 13:50:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:00:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:10:00,31.61,31.61,31.61,31.61,780000.0,18.4345,18.4345,18.4345,18.4345,780000.0
2007-12-24 14:20:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:30:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:40:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:50:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:00:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:10:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:20:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:30:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:40:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:50:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-26 09:30:00,31.73,31.73,31.42,31.58,257200.0,18.5044,18.5044,18.3236,18.417,257200.0
2007-12-26 09:40:00,31.59,31.61,31.54,31.56,114400.0,18.4228,18.4345,18.3936,18.4053,114400.0
2007-12-26 09:50:00,31.56,31.6,31.56,31.58,144800.0,18.4053,18.4286,18.4053,18.417,144800.0
2007-12-26 10:00:00,31.58,31.6,31.5,31.5,169800.0,18.417,18.4286,18.3703,18.3703,169800.0
2007-12-26 10:10:00,31.5,31.52,31.46,31.47,152800.0,18.3703,18.382,18.347,18.3528,152800.0
2007-12-26 10:20:00,31.47,31.48,31.41,31.47,221800.0,18.3528,18.3586,18.3178,18.3528,221800.0
2007-12-26 10:30:00,31.46,31.51,31.46,31.49,159600.0,18.347,18.3761,18.347,18.3645,159600.0
2007-12-26 10:40:00,31.49,31.49,31.48,31.48,144600.0,18.3645,18.3645,18.3586,18.3586,144600.0
2007-12-26 10:50:00,31.48,31.49,31.48,31.48,166400.0,18.3586,18.3645,18.3586,18.3586,166400.0
2007-12-26 11:00:00,31.48,31.48,31.42,31.47,114400.0,18.3586,18.3586,18.3236,18.3528,114400.0
2007-12-26 11:10:00,31.47,31.48,31.43,31.44,101400.0,18.3528,18.3586,18.3295,18.3353,101400.0
2007-12-26 11:20:00,31.45,31.47,31.44,31.45,127200.0,18.3411,18.3528,18.3353,18.3411,127200.0
2007-12-26 11:30:00,31.45,31.47,31.43,31.44,217000.0,18.3411,18.3528,18.3295,18.3353,217000.0
2007-12-26 11:40:00,31.45,31.45,31.43,31.43,72000.0,18.3411,18.3411,18.3295,18.3295,72000.0
2007-12-26 11:50:00,31.43,31.43,31.38,31.39,107600.0,18.3295,18.3295,18.3003,18.3062,107600.0
2007-12-26 12:00:00,31.38,31.46,31.38,31.46,157400.0,18.3003,18.347,18.3003,18.347,157400.0
2007-12-26 12:10:00,31.46,31.47,31.46,31.47,96200.0,18.347,18.3528,18.347,18.3528,96200.0
2007-12-26 12:20:00,31.47,31.49,31.46,31.49,76200.0,18.3528,18.3645,18.347,18.3645,76200.0
2007-12-26 12:30:00,31.49,31.49,31.48,31.48,56200.0,18.3645,18.3645,18.3586,18.3586,56200.0
2007-12-26 12:40:00,31.48,31.51,31.48,31.5,102200.0,18.3586,18.3761,18.3586,18.3703,102200.0
2007-12-26 12:50:00,31.5,31.55,31.5,31.53,135400.0,18.3703,18.3995,18.3703,18.3878,135400.0
2007-12-26 13:00:00,31.53,31.58,31.5,31.57,203000.0,18.3878,18.417,18.3703,18.4111,203000.0
2007-12-26 13:10:00,31.56,31.59,31.55,31.57,77600.0,18.4053,18.4228,18.3995,18.4111,77600.0
2007-12-26 13:20:00,31.57,31.57,31.54,31.54,55600.0,18.4111,18.4111,18.3936,18.3936,55600.0
2007-12-26 13:30:00,31.54,31.56,31.54,31.55,71600.0,18.3936,18.4053,18.3936,18.3995,71600.0
2007-12-26 13:40:00,31.55,31.55,31.5,31.5,131000.0,18.3995,18.3995,18.3703,18.3703,131000.0
2007-12-26 13:50:00,31.51,31.52,31.49,31.5,156800.0,18.3761,18.382,18.3645,18.3703,156800.0
2007-12-26 14:00:00,31.5,31.51,31.45,31.46,138000.0,18.3703,18.3761,18.3411,18.347,138000.0
2007-12-26 14:10:00,31.45,31.5,31.45,31.48,130000.0,18.3411,18.3703,18.3411,18.3586,130000.0
2007-12-26 14:20:00,31.48,31.49,31.46,31.48,126000.0,18.3586,18.3645,18.347,18.3586,126000.0
2007-12-26 14:30:00,31.47,31.49,31.47,31.49,102200.0,18.3528,18.3645,18.3528,18.3645,102200.0
2007-12-26 14:40:00,31.48,31.49,31.47,31.47,170200.0,18.3586,18.3645,18.3528,18.3528,170200.0
2007-12-26 14:50:00,31.47,31.48,31.47,31.48,76800.0,18.3528,18.3586,18.3528,18.3586,76800.0
2007-12-26 15:00:00,31.48,31.48,31.44,31.45,153400.0,18.3586,18.3586,18.3353,18.3411,153400.0
2007-12-26 15:10:00,31.44,31.45,31.41,31.43,163400.0,18.3353,18.3411,18.3178,18.3295,163400.0
2007-12-26 15:20:00,31.43,31.45,31.42,31.45,188400.0,18.3295,18.3411,18.3236,18.3411,188400.0
2007-12-26 15:30:00,31.45,31.49,31.43,31.47,283000.0,18.3411,18.3645,18.3295,18.3528,283000.0
2007-12-26 15:40:00,31.47,31.48,31.46,31.48,339600.0,18.3528,18.3586,18.347,18.3586,339600.0
2007-12-26 15:50:00,31.48,31.5,31.47,31.49,453000.0,18.3586,18.3703,18.3528,18.3645,453000.0
2007-12-27 09:30:00,31.45,31.6,31.41,31.44,319800.0,18.3411,18.4286,18.3178,18.3353,319800.0
2007-12-27 09:40:00,31.43,31.46,31.41,31.46,149800.0,18.3295,18.347,18.3178,18.347,149800.0
2007-12-27 09:50:00,31.46,31.52,31.42,31.44,147800.0,18.347,18.382,18.3236,18.3353,147800.0
2007-12-27 10:00:00,31.45,31.48,31.43,31.46,76200.0,18.3411,18.3586,18.3295,18.347,76200.0
2007-12-27 10:10:00,31.46,31.48,31.44,31.45,104000.0,18.347,18.3586,18.3353,18.3411,104000.0
2007-12-27 10:20:00,31.46,31.49,31.45,31.47,98400.0,18.347,18.3645,18.3411,18.3528,98400.0
2007-12-27 10:30:00,31.47,31.48,31.38,31.38,158000.0,18.3528,18.3586,18.3003,18.3003,158000.0
2007-12-27 10:40:00,31.38,31.46,31.38,31.38,194400.0,18.3003,18.347,18.3003,18.3003,194400.0
2007-12-27 10:50:00,31.38,31.43,31.37,31.41,206600.0,18.3003,18.3295,18.2945,18.3178,206600.0
2007-12-27 11:00:00,31.41,31.43,31.38,31.4,164400.0,18.3178,18.3295,18.3003,18.312,164400.0
2007-12-27 11:10:00,31.41,31.41,31.38,31.41,134000.0,18.3178,18.3178,18.3003,18.3178,134000.0
2007-12-27 11:20:00,31.41,31.42,31.4,31.4,79200.0,18.3178,18.3236,18.312,18.312,79200.0
2007-12-27 11:30:00,31.4,31.41,31.39,31.39,88200.0,18.312,18.3178,18.3062,18.3062,88200.0
2007-12-27 11:40:00,31.39,31.4,31.38,31.38,59400.0,18.3062,18.312,18.3003,18.3003,59400.0
2007-12-27 11:50:00,31.38,31.38,31.32,31.35,128400.0,18.3003,18.3003,18.2653,18.2828,128400.0
2007-12-27 12:00:00,31.35,31.36,31.31,31.32,133600.0,18.2828,18.2887,18.2595,18.2653,133600.0
2007-12-27 12:10:00,31.32,31.32,31.28,31.29,196200.0,18.2653,18.2653,18.242,18.2478,196200.0
2007-12-27 12:20:00,31.29,31.32,31.27,31.27,159400.0,18.2478,18.2653,18.2362,18.2362,159400.0
2007-12-27 12:30:00,31.27,31.3,31.24,31.25,186200.0,18.2362,18.2537,18.2187,18.2245,186200.0
2007-12-27 12:40:00,31.25,31.28,31.22,31.28,155400.0,18.2245,18.242,18.207,18.242,155400.0
2007-12-27 12:50:00,31.28,31.28,31.22,31.22,148200.0,18.242,18.242,18.207,18.207,148200.0
2007-12-27 13:00:00,31.23,31.24,31.19,31.24,150400.0,18.2128,18.2187,18.1895,18.2187,150400.0
2007-12-27 13:10:00,31.23,31.24,31.21,31.23,89200.0,18.2128,18.2187,18.2012,18.2128,89200.0
2007-12-27 13:20:00,31.23,31.29,31.2,31.28,108800.0,18.2128,18.2478,18.1953,18.242,108800.0
2007-12-27 13:30:00,31.28,31.3,31.26,31.27,86400.0,18.242,18.2537,18.2303,18.2362,86400.0
2007-12-27 13:40:00,31.27,31.28,31.25,31.25,115000.0,18.2362,18.242,18.2245,18.2245,115000.0
2007-12-27 13:50:00,31.25,31.29,31.25,31.29,92000.0,18.2245,18.2478,18.2245,18.2478,92000.0
2007-12-27 14:00:00,31.29,31.32,31.25,31.31,151200.0,18.2478,18.2653,18.2245,18.2595,151200.0
2007-12-27 14:10:00,31.31,31.32,31.25,31.25,131800.0,18.2595,18.2653,18.2245,18.2245,131800.0
2007-12-27 14:20:00,31.25,31.27,31.25,31.25,127400.0,18.2245,18.2362,18.2245,18.2245,127400.0
2007-12-27 14:30:00,31.25,31.25,31.2,31.2,181400.0,18.2245,18.2245,18.1953,18.1953,181400.0
2007-12-27 14:40:00,31.19,31.23,31.18,31.23,232600.0,18.1895,18.2128,18.1837,18.2128,232600.0
2007-12-27 14:50:00,31.24,31.25,31.22,31.23,111400.0,18.2187,18.2245,18.207,18.2128,111400.0
2007-12-27 15:00:00,31.23,31.24,31.22,31.23,152600.0,18.2128,18.2187,18.207,18.2128,152600.0
2007-12-27 15:10:00,31.23,31.24,31.22,31.22,169400.0,18.2128,18.2187,18.207,18.207,169400.0
2007-12-27 15:20:00,31.23,31.23,31.21,31.21,165800.0,18.2128,18.2128,18.2012,18.2012,165800.0
2007-12-27 15:30:00,31.21,31.23,31.18,31.23,214000.0,18.2012,18.2128,18.1837,18.2128,214000.0
2007-12-27 15:40:00,31.22,31.23,31.15,31.15,475000.0,18.207,18.2128,18.1662,18.1662,475000.0
2007-12-27 15:50:00,31.15,31.17,31.11,31.16,908400.0,18.1662,18.1779,18.1429,18.172,908400.0
2007-12-28 09:30:00,31.16,31.34,31.16,31.25,387400.0,18.172,18.277,18.172,18.2245,387400.0
2007-12-28 09:40:00,31.25,31.3,31.24,31.28,290200.0,18.2245,18.2537,18.2187,18.242,290200.0
2007-12-28 09:50:00,31.27,31.38,31.25,31.38,167200.0,18.2362,18.3003,18.2245,18.3003,167200.0
2007-12-28 10:00:00,31.38,31.38,31.18,31.23,328600.0,18.3003,18.3003,18.1837,18.2128,328600.0
2007-12-28 10:10:00,31.23,31.29,31.22,31.25,212400.0,18.2128,18.2478,18.207,18.2245,212400.0
2007-12-28 10:20:00,31.25,31.26,31.24,31.24,69800.0,18.2245,18.2303,18.2187,18.2187,69800.0
2007-12-28 10:30:00,31.24,31.3,31.24,31.3,131200.0,18.2187,18.2537,18.2187,18.2537,131200.0
2007-12-28 10:40:00,31.3,31.3,31.3,31.3,0.0,18.2537,18.2537,18.2537,18.2537,0.0
2007-12-28 10:50:00,31.25,31.25,31.24,31.24,13600.0,18.2245,18.2245,18.2187,18.2187,13600.0
2007-12-28 11:00:00,31.24,31.28,31.2,31.25,236400.0,18.2187,18.242,18.1953,18.2245,236400.0
2007-12-28 11:10:00,31.25,31.31,31.23,31.3,204200.0,18.2245,18.2595,18.2128,18.2537,204200.0
2007-12-28 11:20:00,31.31,31.31,31.23,31.23,127200.0,18.2595,18.2595,18.2128,18.2128,127200.0
2007-12-28 11:30:00,31.24,31.27,31.22,31.25,148400.0,18.2187,18.2362,18.207,18.2245,148400.0
2007-12-28 11:40:00,31.25,31.28,31.22,31.22,127000.0,18.2245,18.242,18.207,18.207,127000.0
2007-12-28 11:50:00,31.22,31.22,31.17,31.18,176600.0,18.207,18.207,18.1779,18.1837,176600.0
2007-12-28 12:00:00,31.18,31.18,31.16,31.17,132800.0,18.1837,18.1837,18.172,18.1779,132800.0
2007-12-28 12:10:00,31.17,31.17,31.09,31.11,187600.0,18.1779,18.1779,18.1312,18.1429,187600.0
2007-12-28 12:20:00,31.11,31.11,31.04,31.05,131000.0,18.1429,18.1429,18.102,18.1079,131000.0
2007-12-28 12:30:00,31.05,31.06,31.0,31.05,299800.0,18.1079,18.1137,18.0787,18.1079,299800.0
2007-12-28 12:40:00,31.05,31.08,31.03,31.05,83800.0,18.1079,18.1254,18.0962,18.1079,83800.0
2007-12-28 12:50:00,31.04,31.07,31.02,31.06,103400.0,18.102,18.1195,18.0904,18.1137,103400.0
2007-12-28 13:00:00,31.06,31.1,31.04,31.08,82800.0,18.1137,18.137,18.102,18.1254,82800.0
2007-12-28 13:10:00,31.08,31.1,31.07,31.08,81000.0,18.1254,18.137,18.1195,18.1254,81000.0
2007-12-28 13:20:00,31.08,31.11,31.08,31.08,83400.0,18.1254,18.1429,18.1254,18.1254,83400.0
2007-12-28 13:30:00,31.08,31.09,31.07,31.08,73000.0,18.1254,18.1312,18.1195,18.1254,73000.0
2007-12-28 13:40:00,31.08,31.11,31.08,31.09,106000.0,18.1254,18.1429,18.1254,18.1312,106000.0
2007-12-28 13:50:00,31.09,31.15,31.08,31.14,124200.0,18.1312,18.1662,18.1254,18.1604,124200.0
2007-12-28 14:00:00,31.14,31.15,31.12,31.15,124400.0,18.1604,18.1662,18.1487,18.1662,124400.0
2007-12-28 14:10:00,31.15,31.18,31.12,31.15,247000.0,18.1662,18.1837,18.1487,18.1662,247000.0
2007-12-28 14:20:00,31.14,31.17,31.13,31.16,120600.0,18.1604,18.1779,18.1545,18.172,120600.0
2007-12-28 14:30:00,31.16,31.17,31.14,31.15,190200.0,18.172,18.1779,18.1604,18.1662,190200.0
2007-12-28 14:40:00,31.15,31.15,31.11,31.14,216200.0,18.1662,18.1662,18.1429,18.1604,216200.0
2007-12-28 14:50:00,31.14,31.14,31.1,31.13,134600.0,18.1604,18.1604,18.137,18.1545,134600.0
2007-12-28 15:00:00,31.12,31.14,31.11,31.13,184200.0,18.1487,18.1604,18.1429,18.1545,184200.0
2007-12-28 15:10:00,31.13,31.15,31.11,31.13,180600.0,18.1545,18.1662,18.1429,18.1545,180600.0
2007-12-28 15:20:00,31.14,31.15,31.11,31.11,242000.0,18.1604,18.1662,18.1429,18.1429,242000.0
2007-12-28 15:30:00,31.11,31.14,31.07,31.09,341200.0,18.1429,18.1604,18.1195,18.1312,341200.0
2007-12-28 15:40:00,31.09,31.15,31.08,31.15,488000.0,18.1312,18.1662,18.1254,18.1662,488000.0
2007-12-28 15:50:00,31.15,31.18,31.1,31.11,476800.0,18.1662,18.1837,18.137,18.1429,476800.0
2007-12-31 09:30:00,31.03,31.1,31.0,31.07,307400.0,18.0962,18.137,18.0787,18.1195,307400.0
2007-12-31 09:40:00,31.07,31.08,31.02,31.03,269200.0,18.1195,18.1254,18.0904,18.0962,269200.0
2007-12-31 09:50:00,31.03,31.07,30.9,30.95,438000.0,18.0962,18.1195,18.0204,18.0495,438000.0
2007-12-31 10:00:00,30.96,31.0,30.96,30.99,162400.0,18.0554,18.0787,18.0554,18.0729,162400.0
2007-12-31 10:10:00,30.98,31.0,30.9,30.92,172800.0,18.067,18.0787,18.0204,18.0321,172800.0
2007-12-31 10:20:00,30.92,30.94,30.9,30.93,149400.0,18.0321,18.0437,18.0204,18.0379,149400.0
2007-12-31 10:30:00,30.93,30.99,30.92,30.98,190000.0,18.0379,18.0729,18.0321,18.067,190000.0
2007-12-31 10:40:00,30.98,31.02,30.93,31.0,143800.0,18.067,18.0904,18.0379,18.0787,143800.0
2007-12-31 10:50:00,31.0,31.0,30.97,30.99,98600.0,18.0787,18.0787,18.0612,18.0729,98600.0
2007-12-31 11:00:00,30.99,31.0,30.98,31.0,76400.0,18.0729,18.0787,18.067,18.0787,76400.0
2007-12-31 11:10:00,31.0,31.02,30.91,30.91,194200.0,18.0787,18.0904,18.0262,18.0262,194200.0
2007-12-31 11:20:00,30.91,30.92,30.83,30.84,895800.0,18.0262,18.0321,17.9796,17.9854,895800.0
2007-12-31 11:30:00,30.84,30.88,30.83,30.86,116000.0,17.9854,18.0087,17.9796,17.9971,116000.0
2007-12-31 11:40:00,30.86,30.87,30.82,30.83,95200.0,17.9971,18.0029,17.9737,17.9796,95200.0
2007-12-31 11:50:00,30.83,30.83,30.8,30.8,84600.0,17.9796,17.9796,17.9621,17.9621,84600.0
2007-12-31 12:00:00,30.8,30.82,30.78,30.78,309400.0,17.9621,17.9737,17.9504,17.9504,309400.0
2007-12-31 12:10:00,30.78,30.78,30.75,30.75,185600.0,17.9504,17.9504,17.9329,17.9329,185600.0
2007-12-31 12:20:00,30.75,30.77,30.73,30.73,308800.0,17.9329,17.9446,17.9212,17.9212,308800.0
2007-12-31 12:30:00,30.74,30.77,30.73,30.74,198600.0,17.9271,17.9446,17.9212,17.9271,198600.0
2007-12-31 12:40:00,30.74,30.75,30.73,30.74,122200.0,17.9271,17.9329,17.9212,17.9271,122200.0
2007-12-31 12:50:00,30.74,30.75,30.73,30.75,109600.0,17.9271,17.9329,17.9212,17.9329,109600.0
2007-12-31 13:00:00,30.75,30.75,30.73,30.74,118200.0,17.9329,17.9329,17.9212,17.9271,118200.0
2007-12-31 13:10:00,30.74,30.77,30.74,30.75,201400.0,17.9271,17.9446,17.9271,17.9329,201400.0
2007-12-31 13:20:00,30.74,30.77,30.73,30.74,155800.0,17.9271,17.9446,17.9212,17.9271,155800.0
2007-12-31 13:30:00,30.74,30.81,30.74,30.81,111600.0,17.9271,17.9679,17.9271,17.9679,111600.0
2007-12-31 13:40:00,30.81,30.81,30.78,30.79,107400.0,17.9679,17.9679,17.9504,17.9562,107400.0
2007-12-31 13:50:00,30.79,30.81,30.76,30.79,112600.0,17.9562,17.9679,17.9387,17.9562,112600.0
2007-12-31 14:00:00,30.8,30.81,30.75,30.75,240200.0,17.9621,17.9679,17.9329,17.9329,240200.0
2007-12-31 14:10:00,30.75,30.78,30.74,30.75,173200.0,17.9329,17.9504,17.9271,17.9329,173200.0
2007-12-31 14:20:00,30.75,30.76,30.71,30.71,201000.0,17.9329,17.9387,17.9096,17.9096,201000.0
2007-12-31 14:30:00,30.71,30.77,30.68,30.75,252400.0,17.9096,17.9446,17.8921,17.9329,252400.0
2007-12-31 14:40:00,30.75,30.77,30.73,30.77,89600.0,17.9329,17.9446,17.9212,17.9446,89600.0
2007-12-31 14:50:00,30.77,30.78,30.74,30.75,143600.0,17.9446,17.9504,17.9271,17.9329,143600.0
2007-12-31 15:00:00,30.75,30.78,30.74,30.78,132800.0,17.9329,17.9504,17.9271,17.9504,132800.0
2007-12-31 15:10:00,30.77,30.79,30.74,30.75,323200.0,17.9446,17.9562,17.9271,17.9329,323200.0
2007-12-31 15:20:00,30.75,30.76,30.7,30.71,335000.0,17.9329,17.9387,17.9038,17.9096,335000.0
2007-12-31 15:30:00,30.71,30.72,30.61,30.63,596000.0,17.9096,17.9154,17.8513,17.8629,596000.0
2007-12-31 15:40:00,30.63,30.7,30.62,30.67,609600.0,17.8629,17.9038,17.8571,17.8863,609600.0
2007-12-31 15:50:00,30.67,30.73,30.61,30.65,1211600.0,17.8863,17.9212,17.8513,17.8746,1211600.0
2008-01-02 09:30:00,30.73,30.73,30.45,30.57,684400.0,17.9212,17.9212,17.758,17.8279,684400.0
2008-01-02 09:40:00,30.56,30.59,30.53,30.56,373200.0,17.8221,17.8396,17.8046,17.8221,373200.0
2008-01-02 09:50:00,30.56,30.63,30.56,30.61,305800.0,17.8221,17.8629,17.8221,17.8513,305800.0
2008-01-02 10:00:00,30.61,30.62,30.53,30.62,501400.0,17.8513,17.8571,17.8046,17.8571,501400.0
2008-01-02 10:10:00,30.62,30.68,30.59,30.67,398600.0,17.8571,17.8921,17.8396,17.8863,398600.0
2008-01-02 10:20:00,30.66,30.71,30.63,30.71,278000.0,17.8804,17.9096,17.8629,17.9096,278000.0
2008-01-02 10:30:00,30.71,30.78,30.66,30.75,449200.0,17.9096,17.9504,17.8804,17.9329,449200.0
2008-01-02 10:40:00,30.75,30.79,30.73,30.73,241800.0,17.9329,17.9562,17.9212,17.9212,241800.0
2008-01-02 10:50:00,30.73,30.74,30.65,30.67,325000.0,17.9212,17.9271,17.8746,17.8863,325000.0
2008-01-02 11:00:00,30.67,30.72,30.64,30.65,577200.0,17.8863,17.9154,17.8688,17.8746,577200.0
2008-01-02 11:10:00,30.65,30.68,30.6,30.63,429000.0,17.8746,17.8921,17.8454,17.8629,429000.0
2008-01-02 11:20:00,30.61,30.69,30.6,30.68,222400.0,17.8513,17.8979,17.8454,17.8921,222400.0
2008-01-02 11:30:00,30.68,30.7,30.66,30.68,277000.0,17.8921,17.9038,17.8804,17.8921,277000.0
2008-01-02 11:40:00,30.68,30.68,30.61,30.61,337200.0,17.8921,17.8921,17.8513,17.8513,337200.0
2008-01-02 11:50:00,30.61,30.67,30.6,30.67,175400.0,17.8513,17.8863,17.8454,17.8863,175400.0
2008-01-02 12:00:00,30.67,30.67,30.57,30.58,297600.0,17.8863,17.8863,17.8279,17.8338,297600.0
2008-01-02 12:10:00,30.58,30.61,30.53,30.61,428600.0,17.8338,17.8513,17.8046,17.8513,428600.0
2008-01-02 12:20:00,30.6,30.61,30.57,30.57,207000.0,17.8454,17.8513,17.8279,17.8279,207000.0
2008-01-02 12:30:00,30.57,30.58,30.54,30.57,142800.0,17.8279,17.8338,17.8104,17.8279,142800.0
2008-01-02 12:40:00,30.57,30.57,30.52,30.52,105200.0,17.8279,17.8279,17.7988,17.7988,105200.0
2008-01-02 12:50:00,30.52,30.53,30.49,30.5,251400.0,17.7988,17.8046,17.7813,17.7871,251400.0
2008-01-02 13:00:00,30.49,30.5,30.41,30.41,272800.0,17.7813,17.7871,17.7346,17.7346,272800.0
2008-01-02 13:10:00,30.41,30.43,30.39,30.42,196400.0,17.7346,17.7463,17.723,17.7405,196400.0
2008-01-02 13:20:00,30.42,30.43,30.4,30.43,217600.0,17.7405,17.7463,17.7288,17.7463,217600.0
2008-01-02 13:30:00,30.43,30.46,30.39,30.43,171200.0,17.7463,17.7638,17.723,17.7463,171200.0
2008-01-02 13:40:00,30.43,30.55,30.43,30.54,272000.0,17.7463,17.8163,17.7463,17.8104,272000.0
2008-01-02 13:50:00,30.54,30.56,30.5,30.5,250800.0,17.8104,17.8221,17.7871,17.7871,250800.0
2008-01-02 14:00:00,30.5,30.59,30.46,30.59,411400.0,17.7871,17.8396,17.7638,17.8396,411400.0
2008-01-02 14:10:00,30.58,30.64,30.58,30.61,255600.0,17.8338,17.8688,17.8338,17.8513,255600.0
2008-01-02 14:20:00,30.61,30.64,30.58,30.61,308400.0,17.8513,17.8688,17.8338,17.8513,308400.0
2008-01-02 14:30:00,30.61,30.63,30.55,30.56,347200.0,17.8513,17.8629,17.8163,17.8221,347200.0
2008-01-02 14:40:00,30.56,30.57,30.53,30.55,294800.0,17.8221,17.8279,17.8046,17.8163,294800.0
2008-01-02 14:50:00,30.55,30.56,30.48,30.49,325200.0,17.8163,17.8221,17.7755,17.7813,325200.0
2008-01-02 15:00:00,30.49,30.49,30.36,30.42,580000.0,17.7813,17.7813,17.7055,17.7405,580000.0
2008-01-02 15:10:00,30.42,30.45,30.4,30.43,359800.0,17.7405,17.758,17.7288,17.7463,359800.0
2008-01-02 15:20:00,30.43,30.48,30.42,30.48,355200.0,17.7463,17.7755,17.7405,17.7755,355200.0
2008-01-02 15:30:00,30.48,30.56,30.47,30.56,504800.0,17.7755,17.8221,17.7696,17.8221,504800.0
2008-01-02 15:40:00,30.56,30.61,30.53,30.53,850600.0,17.8221,17.8513,17.8046,17.8046,850600.0
2008-01-02 15:50:00,30.53,30.57,30.53,30.57,1103200.0,17.8046,17.8279,17.8046,17.8279,1103200.0
2008-01-03 09:30:00,30.59,30.74,30.54,30.73,467200.0,17.8396,17.9271,17.8104,17.9212,467200.0
2008-01-03 09:40:00,30.74,30.75,30.69,30.74,237000.0,17.9271,17.9329,17.8979,17.9271,237000.0
2008-01-03 09:50:00,30.74,30.79,30.73,30.79,498200.0,17.9271,17.9562,17.9212,17.9562,498200.0
2008-01-03 10:00:00,30.79,30.89,30.79,30.89,373800.0,17.9562,18.0146,17.9562,18.0146,373800.0
2008-01-03 10:10:00,30.89,30.92,30.84,30.84,396000.0,18.0146,18.0321,17.9854,17.9854,396000.0
2008-01-03 10:20:00,30.84,30.85,30.8,30.84,301800.0,17.9854,17.9912,17.9621,17.9854,301800.0
2008-01-03 10:30:00,30.84,30.9,30.78,30.8,422800.0,17.9854,18.0204,17.9504,17.9621,422800.0
2008-01-03 10:40:00,30.79,30.86,30.77,30.86,222600.0,17.9562,17.9971,17.9446,17.9971,222600.0
2008-01-03 10:50:00,30.86,30.94,30.85,30.93,405200.0,17.9971,18.0437,17.9912,18.0379,405200.0
2008-01-03 11:00:00,30.93,30.99,30.92,30.98,326400.0,18.0379,18.0729,18.0321,18.067,326400.0
2008-01-03 11:10:00,30.98,31.0,30.91,31.0,247200.0,18.067,18.0787,18.0262,18.0787,247200.0
2008-01-03 11:20:00,31.0,31.05,30.99,31.04,279800.0,18.0787,18.1079,18.0729,18.102,279800.0
2008-01-03 11:30:00,31.04,31.05,30.99,30.99,226000.0,18.102,18.1079,18.0729,18.0729,226000.0
2008-01-03 11:40:00,30.99,31.05,30.99,31.04,204200.0,18.0729,18.1079,18.0729,18.102,204200.0
2008-01-03 11:50:00,31.04,31.05,30.95,30.97,212800.0,18.102,18.1079,18.0495,18.0612,212800.0
2008-01-03 12:00:00,30.96,31.03,30.94,31.0,334600.0,18.0554,18.0962,18.0437,18.0787,334600.0
2008-01-03 12:10:00,31.0,31.02,30.99,31.0,182600.0,18.0787,18.0904,18.0729,18.0787,182600.0
2008-01-03 12:20:00,31.0,31.0,30.94,30.96,436600.0,18.0787,18.0787,18.0437,18.0554,436600.0
2008-01-03 12:30:00,30.96,30.98,30.88,30.88,165200.0,18.0554,18.067,18.0087,18.0087,165200.0
2008-01-03 12:40:00,30.88,30.9,30.83,30.84,236200.0,18.0087,18.0204,17.9796,17.9854,236200.0
2008-01-03 12:50:00,30.85,30.88,30.83,30.86,194400.0,17.9912,18.0087,17.9796,17.9971,194400.0
2008-01-03 13:00:00,30.85,30.86,30.8,30.82,196800.0,17.9912,17.9971,17.9621,17.9737,196800.0
2008-01-03 13:10:00,30.82,30.91,30.81,30.88,339400.0,17.9737,18.0262,17.9679,18.0087,339400.0
2008-01-03 13:20:00,30.89,30.94,30.88,30.92,390800.0,18.0146,18.0437,18.0087,18.0321,390800.0
2008-01-03 13:30:00,30.92,30.98,30.91,30.97,236800.0,18.0321,18.067,18.0262,18.0612,236800.0
2008-01-03 13:40:00,30.97,30.98,30.95,30.96,242800.0,18.0612,18.067,18.0495,18.0554,242800.0
2008-01-03 13:50:00,30.97,30.97,30.92,30.93,320000.0,18.0612,18.0612,18.0321,18.0379,320000.0
2008-01-03 14:00:00,30.93,30.93,30.86,30.88,306800.0,18.0379,18.0379,17.9971,18.0087,306800.0
2008-01-03 14:10:00,30.88,30.95,30.85,30.94,217800.0,18.0087,18.0495,17.9912,18.0437,217800.0
2008-01-03 14:20:00,30.93,30.95,30.93,30.93,131400.0,18.0379,18.0495,18.0379,18.0379,131400.0
2008-01-03 14:30:00,30.94,30.94,30.91,30.93,198200.0,18.0437,18.0437,18.0262,18.0379,198200.0
2008-01-03 14:40:00,30.93,30.94,30.92,30.93,118400.0,18.0379,18.0437,18.0321,18.0379,118400.0
2008-01-03 14:50:00,30.92,30.93,30.89,30.9,167400.0,18.0321,18.0379,18.0146,18.0204,167400.0
2008-01-03 15:00:00,30.9,30.95,30.9,30.95,298600.0,18.0204,18.0495,18.0204,18.0495,298600.0
2008-01-03 15:10:00,30.95,30.96,30.92,30.92,301800.0,18.0495,18.0554,18.0321,18.0321,301800.0
2008-01-03 15:20:00,30.92,30.92,30.83,30.87,404600.0,18.0321,18.0321,17.9796,18.0029,404600.0
2008-01-03 15:30:00,30.86,30.89,30.85,30.88,781800.0,17.9971,18.0146,17.9912,18.0087,781800.0
2008-01-03 15:40:00,30.89,30.89,30.84,30.88,577000.0,18.0146,18.0146,17.9854,18.0087,577000.0
2008-01-03 15:50:00,30.88,30.89,30.84,30.86,1050600.0,18.0087,18.0146,17.9854,17.9971,1050600.0
2008-01-04 09:30:00,30.84,31.12,30.84,31.0,884800.0,17.9854,18.1487,17.9854,18.0787,884800.0
2008-01-04 09:40:00,30.99,31.1,30.98,31.0,422600.0,18.0729,18.137,18.067,18.0787,422600.0
2008-01-04 09:50:00,31.0,31.07,31.0,31.04,591200.0,18.0787,18.1195,18.0787,18.102,591200.0
2008-01-04 10:00:00,31.05,31.13,31.04,31.12,643600.0,18.1079,18.1545,18.102,18.1487,643600.0
2008-01-04 10:10:00,31.13,31.13,31.02,31.04,460000.0,18.1545,18.1545,18.0904,18.102,460000.0
2008-01-04 10:20:00,31.04,31.11,31.04,31.1,338600.0,18.102,18.1429,18.102,18.137,338600.0
2008-01-04 10:30:00,31.1,31.14,31.09,31.11,465200.0,18.137,18.1604,18.1312,18.1429,465200.0
2008-01-04 10:40:00,31.11,31.11,31.03,31.07,536600.0,18.1429,18.1429,18.0962,18.1195,536600.0
2008-01-04 10:50:00,31.07,31.14,31.05,31.14,399600.0,18.1195,18.1604,18.1079,18.1604,399600.0
2008-01-04 11:00:00,31.14,31.24,31.12,31.23,636600.0,18.1604,18.2187,18.1487,18.2128,636600.0
2008-01-04 11:10:00,31.23,31.3,31.18,31.2,555800.0,18.2128,18.2537,18.1837,18.1953,555800.0
2008-01-04 11:20:00,31.21,31.28,31.19,31.27,696400.0,18.2012,18.242,18.1895,18.2362,696400.0
2008-01-04 11:30:00,31.27,31.27,31.23,31.25,499400.0,18.2362,18.2362,18.2128,18.2245,499400.0
2008-01-04 11:40:00,31.25,31.25,31.23,31.25,276400.0,18.2245,18.2245,18.2128,18.2245,276400.0
2008-01-04 11:50:00,31.25,31.36,31.24,31.29,625800.0,18.2245,18.2887,18.2187,18.2478,625800.0
2008-01-04 12:00:00,31.29,31.3,31.25,31.26,410200.0,18.2478,18.2537,18.2245,18.2303,410200.0
2008-01-04 12:10:00,31.26,31.29,31.21,31.25,317800.0,18.2303,18.2478,18.2012,18.2245,317800.0
2008-01-04 12:20:00,31.25,31.25,31.16,31.18,419800.0,18.2245,18.2245,18.172,18.1837,419800.0
2008-01-04 12:30:00,31.18,31.21,31.13,31.13,381600.0,18.1837,18.2012,18.1545,18.1545,381600.0
2008-01-04 12:40:00,31.12,31.13,31.05,31.09,658800.0,18.1487,18.1545,18.1079,18.1312,658800.0
2008-01-04 12:50:00,31.09,31.15,31.07,31.08,374600.0,18.1312,18.1662,18.1195,18.1254,374600.0
2008-01-04 13:00:00,31.08,31.1,31.03,31.03,222400.0,18.1254,18.137,18.0962,18.0962,222400.0
2008-01-04 13:10:00,31.03,31.07,31.0,31.03,248600.0,18.0962,18.1195,18.0787,18.0962,248600.0
2008-01-04 13:20:00,31.03,31.04,30.97,31.02,284000.0,18.0962,18.102,18.0612,18.0904,284000.0
2008-01-04 13:30:00,31.01,31.05,30.97,31.03,174400.0,18.0845,18.1079,18.0612,18.0962,174400.0
2008-01-04 13:40:00,31.03,31.09,31.01,31.09,142800.0,18.0962,18.1312,18.0845,18.1312,142800.0
2008-01-04 13:50:00,31.09,31.17,31.09,31.14,209800.0,18.1312,18.1779,18.1312,18.1604,209800.0
2008-01-04 14:00:00,31.14,31.14,31.0,31.02,239800.0,18.1604,18.1604,18.0787,18.0904,239800.0
2008-01-04 14:10:00,31.01,31.05,30.98,31.05,189800.0,18.0845,18.1079,18.067,18.1079,189800.0
2008-01-04 14:20:00,31.05,31.05,30.97,30.99,160200.0,18.1079,18.1079,18.0612,18.0729,160200.0
2008-01-04 14:30:00,30.99,31.04,30.98,31.04,122200.0,18.0729,18.102,18.067,18.102,122200.0
2008-01-04 14:40:00,31.04,31.08,31.0,31.07,180200.0,18.102,18.1254,18.0787,18.1195,180200.0
2008-01-04 14:50:00,31.07,31.08,31.0,31.07,224000.0,18.1195,18.1254,18.0787,18.1195,224000.0
2008-01-04 15:00:00,31.07,31.07,31.0,31.03,287000.0,18.1195,18.1195,18.0787,18.0962,287000.0
2008-01-04 15:10:00,31.03,31.04,30.99,31.01,312200.0,18.0962,18.102,18.0729,18.0845,312200.0
2008-01-04 15:20:00,31.01,31.03,30.96,31.0,382000.0,18.0845,18.0962,18.0554,18.0787,382000.0
2008-01-04 15:30:00,31.0,31.03,30.96,31.0,411200.0,18.0787,18.0962,18.0554,18.0787,411200.0
2008-01-04 15:40:00,31.0,31.0,30.9,30.97,824000.0,18.0787,18.0787,18.0204,18.0612,824000.0
2008-01-04 15:50:00,30.97,30.98,30.88,30.91,1377400.0,18.0612,18.067,18.0087,18.0262,1377400.0
2008-01-07 09:30:00,31.05,31.25,30.95,31.21,811600.0,18.1079,18.2245,18.0495,18.2012,811600.0
2008-01-07 09:40:00,31.22,31.4,31.21,31.37,505800.0,18.207,18.312,18.2012,18.2945,505800.0
2008-01-07 09:50:00,31.36,31.37,31.26,31.34,408200.0,18.2887,18.2945,18.2303,18.277,408200.0
2008-01-07 10:00:00,31.34,31.38,31.32,31.38,362200.0,18.277,18.3003,18.2653,18.3003,362200.0
2008-01-07 10:10:00,31.38,31.49,31.36,31.48,549400.0,18.3003,18.3645,18.2887,18.3586,549400.0
2008-01-07 10:20:00,31.48,31.5,31.41,31.49,584200.0,18.3586,18.3703,18.3178,18.3645,584200.0
2008-01-07 10:30:00,31.48,31.51,31.45,31.5,683800.0,18.3586,18.3761,18.3411,18.3703,683800.0
2008-01-07 10:40:00,31.51,31.54,31.45,31.48,614200.0,18.3761,18.3936,18.3411,18.3586,614200.0
2008-01-07 10:50:00,31.48,31.51,31.43,31.45,665000.0,18.3586,18.3761,18.3295,18.3411,665000.0
2008-01-07 11:00:00,31.44,31.58,31.44,31.57,535800.0,18.3353,18.417,18.3353,18.4111,535800.0
2008-01-07 11:10:00,31.58,31.61,31.54,31.58,453800.0,18.417,18.4345,18.3936,18.417,453800.0
2008-01-07 11:20:00,31.58,31.6,31.49,31.57,547000.0,18.417,18.4286,18.3645,18.4111,547000.0
2008-01-07 11:30:00,31.57,31.58,31.47,31.49,370000.0,18.4111,18.417,18.3528,18.3645,370000.0
2008-01-07 11:40:00,31.49,31.53,31.46,31.48,402200.0,18.3645,18.3878,18.347,18.3586,402200.0
2008-01-07 11:50:00,31.48,31.49,31.44,31.47,302800.0,18.3586,18.3645,18.3353,18.3528,302800.0
2008-01-07 12:00:00,31.47,31.49,31.43,31.43,382600.0,18.3528,18.3645,18.3295,18.3295,382600.0
2008-01-07 12:10:00,31.43,31.46,31.41,31.43,230000.0,18.3295,18.347,18.3178,18.3295,230000.0
2008-01-07 12:20:00,31.43,31.5,31.42,31.48,287400.0,18.3295,18.3703,18.3236,18.3586,287400.0
2008-01-07 12:30:00,31.47,31.51,31.47,31.49,334600.0,18.3528,18.3761,18.3528,18.3645,334600.0
2008-01-07 12:40:00,31.49,31.53,31.46,31.52,375200.0,18.3645,18.3878,18.347,18.382,375200.0
2008-01-07 12:50:00,31.53,31.59,31.5,31.55,338800.0,18.3878,18.4228,18.3703,18.3995,338800.0
2008-01-07 13:00:00,31.55,31.56,31.48,31.49,274400.0,18.3995,18.4053,18.3586,18.3645,274400.0
2008-01-07 13:10:00,31.49,31.5,31.47,31.5,427800.0,18.3645,18.3703,18.3528,18.3703,427800.0
2008-01-07 13:20:00,31.49,31.5,31.47,31.49,265200.0,18.3645,18.3703,18.3528,18.3645,265200.0
2008-01-07 13:30:00,31.49,31.5,31.46,31.48,239200.0,18.3645,18.3703,18.347,18.3586,239200.0
2008-01-07 13:40:00,31.48,31.48,31.44,31.48,363800.0,18.3586,18.3586,18.3353,18.3586,363800.0
2008-01-07 13:50:00,31.48,31.5,31.46,31.5,298600.0,18.3586,18.3703,18.347,18.3703,298600.0
2008-01-07 14:00:00,31.49,31.5,31.43,31.45,337200.0,18.3645,18.3703,18.3295,18.3411,337200.0
2008-01-07 14:10:00,31.45,31.49,31.43,31.48,331400.0,18.3411,18.3645,18.3295,18.3586,331400.0
2008-01-07 14:20:00,31.47,31.5,31.45,31.5,250000.0,18.3528,18.3703,18.3411,18.3703,250000.0
2008-01-07 14:30:00,31.49,31.56,31.49,31.56,355800.0,18.3645,18.4053,18.3645,18.4053,355800.0
2008-01-07 14:40:00,31.56,31.61,31.53,31.54,378200.0,18.4053,18.4345,18.3878,18.3936,378200.0
2008-01-07 14:50:00,31.54,31.59,31.48,31.56,517600.0,18.3936,18.4228,18.3586,18.4053,517600.0
2008-01-07 15:00:00,31.56,31.57,31.5,31.5,592600.0,18.4053,18.4111,18.3703,18.3703,592600.0
2008-01-07 15:10:00,31.5,31.55,31.44,31.51,476400.0,18.3703,18.3995,18.3353,18.3761,476400.0
2008-01-07 15:20:00,31.52,31.55,31.52,31.55,345600.0,18.382,18.3995,18.382,18.3995,345600.0
2008-01-07 15:30:00,31.54,31.58,31.54,31.56,617600.0,18.3936,18.417,18.3936,18.4053,617600.0
2008-01-07 15:40:00,31.55,31.7,31.53,31.68,1411200.0,18.3995,18.4869,18.3878,18.4753,1411200.0
2008-01-07 15:50:00,31.68,31.72,31.61,31.67,1521400.0,18.4753,18.4986,18.4345,18.4694,1521400.0
2008-01-08 09:30:00,31.74,31.86,31.66,31.83,897600.0,18.5103,18.5802,18.4636,18.5628,897600.0
2008-01-08 09:40:00,31.83,31.84,31.75,31.75,356800.0,18.5628,18.5686,18.5161,18.5161,356800.0
2008-01-08 09:50:00,31.75,31.9,31.75,31.9,302400.0,18.5161,18.6036,18.5161,18.6036,302400.0
2008-01-08 10:00:00,31.9,31.9,31.79,31.81,320600.0,18.6036,18.6036,18.5394,18.5511,320600.0
2008-01-08 10:10:00,31.81,31.88,31.79,31.88,242200.0,18.5511,18.5919,18.5394,18.5919,242200.0
2008-01-08 10:20:00,31.88,31.92,31.85,31.89,293800.0,18.5919,18.6152,18.5744,18.5977,293800.0
2008-01-08 10:30:00,31.89,31.92,31.85,31.91,282800.0,18.5977,18.6152,18.5744,18.6094,282800.0
2008-01-08 10:40:00,31.91,31.93,31.89,31.91,307400.0,18.6094,18.6211,18.5977,18.6094,307400.0
2008-01-08 10:50:00,31.91,31.93,31.89,31.9,272600.0,18.6094,18.6211,18.5977,18.6036,272600.0
2008-01-08 11:00:00,31.9,31.93,31.83,31.92,475600.0,18.6036,18.6211,18.5628,18.6152,475600.0
2008-01-08 11:10:00,31.93,31.99,31.9,31.99,373600.0,18.6211,18.6561,18.6036,18.6561,373600.0
2008-01-08 11:20:00,31.99,32.0,31.97,32.0,503800.0,18.6561,18.6619,18.6444,18.6619,503800.0
2008-01-08 11:30:00,32.0,32.0,31.96,32.0,468000.0,18.6619,18.6619,18.6386,18.6619,468000.0
2008-01-08 11:40:00,32.0,32.0,31.93,31.96,306800.0,18.6619,18.6619,18.6211,18.6386,306800.0
2008-01-08 11:50:00,31.96,32.0,31.96,31.99,290000.0,18.6386,18.6619,18.6386,18.6561,290000.0
2008-01-08 12:00:00,31.99,31.99,31.91,31.97,333800.0,18.6561,18.6561,18.6094,18.6444,333800.0
2008-01-08 12:10:00,31.97,31.99,31.95,31.99,181800.0,18.6444,18.6561,18.6327,18.6561,181800.0
2008-01-08 12:20:00,31.99,32.0,31.98,32.0,325800.0,18.6561,18.6619,18.6502,18.6619,325800.0
2008-01-08 12:30:00,32.0,32.0,31.97,31.98,314800.0,18.6619,18.6619,18.6444,18.6502,314800.0
2008-01-08 12:40:00,31.98,31.99,31.96,31.97,270600.0,18.6502,18.6561,18.6386,18.6444,270600.0
2008-01-08 12:50:00,31.97,32.0,31.97,32.0,326600.0,18.6444,18.6619,18.6444,18.6619,326600.0
2008-01-08 13:00:00,32.0,32.07,31.99,32.06,1006600.0,18.6619,18.7027,18.6561,18.6969,1006600.0
2008-01-08 13:10:00,32.06,32.12,32.04,32.12,426600.0,18.6969,18.7319,18.6852,18.7319,426600.0
2008-01-08 13:20:00,32.12,32.12,32.08,32.09,315800.0,18.7319,18.7319,18.7085,18.7144,315800.0
2008-01-08 13:30:00,32.09,32.1,32.05,32.08,486400.0,18.7144,18.7202,18.6911,18.7085,486400.0
2008-01-08 13:40:00,32.09,32.13,32.07,32.12,351200.0,18.7144,18.7377,18.7027,18.7319,351200.0
2008-01-08 13:50:00,32.13,32.15,32.1,32.15,421600.0,18.7377,18.7494,18.7202,18.7494,421600.0
2008-01-08 14:00:00,32.13,32.16,32.1,32.15,289600.0,18.7377,18.7552,18.7202,18.7494,289600.0
2008-01-08 14:10:00,32.15,32.18,32.11,32.12,382600.0,18.7494,18.7669,18.726,18.7319,382600.0
2008-01-08 14:20:00,32.12,32.2,32.12,32.2,284400.0,18.7319,18.7785,18.7319,18.7785,284400.0
2008-01-08 14:30:00,32.19,32.2,32.13,32.13,407000.0,18.7727,18.7785,18.7377,18.7377,407000.0
2008-01-08 14:40:00,32.13,32.16,31.99,32.05,408600.0,18.7377,18.7552,18.6561,18.6911,408600.0
2008-01-08 14:50:00,32.05,32.05,31.99,32.01,409400.0,18.6911,18.6911,18.6561,18.6677,409400.0
2008-01-08 15:00:00,32.02,32.08,31.95,32.03,672000.0,18.6736,18.7085,18.6327,18.6794,672000.0
2008-01-08 15:10:00,32.03,32.06,31.92,31.98,623200.0,18.6794,18.6969,18.6152,18.6502,623200.0
2008-01-08 15:20:00,31.97,32.02,31.89,32.01,623200.0,18.6444,18.6736,18.5977,18.6677,623200.0
2008-01-08 15:30:00,32.01,32.06,31.93,31.95,655200.0,18.6677,18.6969,18.6211,18.6327,655200.0
2008-01-08 15:40:00,31.95,31.97,31.84,31.86,929000.0,18.6327,18.6444,18.5686,18.5802,929000.0
2008-01-08 15:50:00,31.86,31.88,31.75,31.78,1205400.0,18.5802,18.5919,18.5161,18.5336,1205400.0
2008-01-09 09:30:00,31.81,32.08,31.8,31.99,1128400.0,18.5511,18.7085,18.5453,18.6561,1128400.0
2008-01-09 09:40:00,31.98,32.08,31.95,32.04,693400.0,18.6502,18.7085,18.6327,18.6852,693400.0
2008-01-09 09:50:00,32.05,32.1,32.0,32.09,767000.0,18.6911,18.7202,18.6619,18.7144,767000.0
2008-01-09 10:00:00,32.1,32.17,32.09,32.17,839600.0,18.7202,18.761,18.7144,18.761,839600.0
2008-01-09 10:10:00,32.17,32.24,32.13,32.24,766000.0,18.761,18.8019,18.7377,18.8019,766000.0
2008-01-09 10:20:00,32.24,32.3,32.19,32.21,1283000.0,18.8019,18.8368,18.7727,18.7844,1283000.0
2008-01-09 10:30:00,32.21,32.31,32.18,32.26,566600.0,18.7844,18.8427,18.7669,18.8135,566600.0
2008-01-09 10:40:00,32.25,32.35,32.24,32.24,889000.0,18.8077,18.866,18.8019,18.8019,889000.0
2008-01-09 10:50:00,32.24,32.28,32.13,32.2,508400.0,18.8019,18.8252,18.7377,18.7785,508400.0
2008-01-09 11:00:00,32.21,32.24,32.16,32.2,452600.0,18.7844,18.8019,18.7552,18.7785,452600.0
2008-01-09 11:10:00,32.2,32.3,32.18,32.28,329000.0,18.7785,18.8368,18.7669,18.8252,329000.0
2008-01-09 11:20:00,32.28,32.37,32.25,32.29,534200.0,18.8252,18.8777,18.8077,18.831,534200.0
2008-01-09 11:30:00,32.3,32.31,32.2,32.26,441000.0,18.8368,18.8427,18.7785,18.8135,441000.0
2008-01-09 11:40:00,32.25,32.26,32.09,32.09,691600.0,18.8077,18.8135,18.7144,18.7144,691600.0
2008-01-09 11:50:00,32.1,32.27,32.08,32.24,784000.0,18.7202,18.8194,18.7085,18.8019,784000.0
2008-01-09 12:00:00,32.24,32.29,32.19,32.23,1028200.0,18.8019,18.831,18.7727,18.796,1028200.0
2008-01-09 12:10:00,32.23,32.25,32.16,32.2,939000.0,18.796,18.8077,18.7552,18.7785,939000.0
2008-01-09 12:20:00,32.2,32.27,32.17,32.27,731800.0,18.7785,18.8194,18.761,18.8194,731800.0
2008-01-09 12:30:00,32.27,32.28,32.22,32.27,421400.0,18.8194,18.8252,18.7902,18.8194,421400.0
2008-01-09 12:40:00,32.28,32.36,32.26,32.33,513000.0,18.8252,18.8718,18.8135,18.8543,513000.0
2008-01-09 12:50:00,32.33,32.35,32.32,32.33,351400.0,18.8543,18.866,18.8485,18.8543,351400.0
2008-01-09 13:00:00,32.34,32.35,32.27,32.29,448800.0,18.8602,18.866,18.8194,18.831,448800.0
2008-01-09 13:10:00,32.29,32.31,32.27,32.29,446200.0,18.831,18.8427,18.8194,18.831,446200.0
2008-01-09 13:20:00,32.29,32.32,32.27,32.29,362800.0,18.831,18.8485,18.8194,18.831,362800.0
2008-01-09 13:30:00,32.29,32.3,32.24,32.3,497000.0,18.831,18.8368,18.8019,18.8368,497000.0
2008-01-09 13:40:00,32.3,32.31,32.25,32.29,735800.0,18.8368,18.8427,18.8077,18.831,735800.0
2008-01-09 13:50:00,32.29,32.38,32.29,32.38,710000.0,18.831,18.8835,18.831,18.8835,710000.0
2008-01-09 14:00:00,32.37,32.38,32.31,32.34,885400.0,18.8777,18.8835,18.8427,18.8602,885400.0
2008-01-09 14:10:00,32.35,32.42,32.34,32.42,581200.0,18.866,18.9068,18.8602,18.9068,581200.0
2008-01-09 14:20:00,32.42,32.49,32.3,32.49,1033000.0,18.9068,18.9477,18.8368,18.9477,1033000.0
2008-01-09 14:30:00,32.49,32.5,32.48,32.49,1234400.0,18.9477,18.9535,18.9418,18.9477,1234400.0
2008-01-09 14:40:00,32.49,32.5,32.48,32.49,1521200.0,18.9477,18.9535,18.9418,18.9477,1521200.0
2008-01-09 14:50:00,32.49,32.52,32.45,32.49,1732000.0,18.9477,18.9651,18.9243,18.9477,1732000.0
2008-01-09 15:00:00,32.49,32.56,32.48,32.54,992600.0,18.9477,18.9885,18.9418,18.9768,992600.0
2008-01-09 15:10:00,32.54,32.59,32.47,32.57,830400.0,18.9768,19.006,18.936,18.9943,830400.0
2008-01-09 15:20:00,32.57,32.58,32.46,32.46,641000.0,18.9943,19.0001,18.9302,18.9302,641000.0
2008-01-09 15:30:00,32.47,32.54,32.4,32.52,1016800.0,18.936,18.9768,18.8952,18.9651,1016800.0
2008-01-09 15:40:00,32.53,32.63,32.47,32.6,1718200.0,18.971,19.0293,18.936,19.0118,1718200.0
2008-01-09 15:50:00,32.6,32.65,32.57,32.65,2080600.0,19.0118,19.041,18.9943,19.041,2080600.0
2008-01-10 09:30:00,32.5,32.5,32.38,32.44,1405400.0,18.9535,18.9535,18.8835,18.9185,1405400.0
2008-01-10 09:40:00,32.44,32.59,32.4,32.54,1157200.0,18.9185,19.006,18.8952,18.9768,1157200.0
2008-01-10 09:50:00,32.54,32.55,32.48,32.49,379800.0,18.9768,18.9826,18.9418,18.9477,379800.0
2008-01-10 10:00:00,32.49,32.49,32.4,32.43,809600.0,18.9477,18.9477,18.8952,18.9127,809600.0
2008-01-10 10:10:00,32.43,32.45,32.35,32.44,559200.0,18.9127,18.9243,18.866,18.9185,559200.0
2008-01-10 10:20:00,32.45,32.48,32.43,32.44,620200.0,18.9243,18.9418,18.9127,18.9185,620200.0
2008-01-10 10:30:00,32.45,32.5,32.42,32.45,708200.0,18.9243,18.9535,18.9068,18.9243,708200.0
2008-01-10 10:40:00,32.45,32.48,32.39,32.41,416200.0,18.9243,18.9418,18.8893,18.901,416200.0
2008-01-10 10:50:00,32.41,32.42,32.38,32.42,505400.0,18.901,18.9068,18.8835,18.9068,505400.0
2008-01-10 11:00:00,32.42,32.48,32.42,32.45,858000.0,18.9068,18.9418,18.9068,18.9243,858000.0
2008-01-10 11:10:00,32.45,32.46,32.44,32.44,390400.0,18.9243,18.9302,18.9185,18.9185,390400.0
2008-01-10 11:20:00,32.44,32.52,32.43,32.47,443000.0,18.9185,18.9651,18.9127,18.936,443000.0
2008-01-10 11:30:00,32.47,32.48,32.4,32.46,678400.0,18.936,18.9418,18.8952,18.9302,678400.0
2008-01-10 11:40:00,32.46,32.51,32.43,32.49,431000.0,18.9302,18.9593,18.9127,18.9477,431000.0
2008-01-10 11:50:00,32.5,32.55,32.49,32.55,440600.0,18.9535,18.9826,18.9477,18.9826,440600.0
2008-01-10 12:00:00,32.55,32.57,32.51,32.52,402400.0,18.9826,18.9943,18.9593,18.9651,402400.0
2008-01-10 12:10:00,32.54,32.64,32.53,32.61,890400.0,18.9768,19.0351,18.971,19.0176,890400.0
2008-01-10 12:20:00,32.6,32.7,32.57,32.6,996600.0,19.0118,19.0701,18.9943,19.0118,996600.0
2008-01-10 12:30:00,32.6,32.65,32.49,32.5,751000.0,19.0118,19.041,18.9477,18.9535,751000.0
2008-01-10 12:40:00,32.52,32.62,32.5,32.6,389000.0,18.9651,19.0235,18.9535,19.0118,389000.0
2008-01-10 12:50:00,32.6,32.63,32.52,32.57,687000.0,19.0118,19.0293,18.9651,18.9943,687000.0
2008-01-10 13:00:00,32.57,32.61,32.54,32.56,570400.0,18.9943,19.0176,18.9768,18.9885,570400.0
2008-01-10 13:10:00,32.56,32.56,32.49,32.52,844000.0,18.9885,18.9885,18.9477,18.9651,844000.0
2008-01-10 13:20:00,32.52,32.62,32.52,32.6,353400.0,18.9651,19.0235,18.9651,19.0118,353400.0
2008-01-10 13:30:00,32.59,32.59,32.4,32.45,735600.0,19.006,19.006,18.8952,18.9243,735600.0
2008-01-10 13:40:00,32.45,32.52,32.42,32.5,589000.0,18.9243,18.9651,18.9068,18.9535,589000.0
2008-01-10 13:50:00,32.51,32.57,32.46,32.57,502000.0,18.9593,18.9943,18.9302,18.9943,502000.0
2008-01-10 14:00:00,32.57,32.59,32.51,32.57,399200.0,18.9943,19.006,18.9593,18.9943,399200.0
2008-01-10 14:10:00,32.57,32.69,32.57,32.67,853400.0,18.9943,19.0643,18.9943,19.0526,853400.0
2008-01-10 14:20:00,32.67,32.67,32.57,32.62,544400.0,19.0526,19.0526,18.9943,19.0235,544400.0
2008-01-10 14:30:00,32.62,32.74,32.6,32.74,572600.0,19.0235,19.0934,19.0118,19.0934,572600.0
2008-01-10 14:40:00,32.73,32.74,32.67,32.71,423400.0,19.0876,19.0934,19.0526,19.076,423400.0
2008-01-10 14:50:00,32.7,32.74,32.69,32.74,728800.0,19.0701,19.0934,19.0643,19.0934,728800.0
2008-01-10 15:00:00,32.74,32.74,32.63,32.67,978200.0,19.0934,19.0934,19.0293,19.0526,978200.0
2008-01-10 15:10:00,32.67,32.71,32.63,32.66,937600.0,19.0526,19.076,19.0293,19.0468,937600.0
2008-01-10 15:20:00,32.66,32.72,32.61,32.72,843400.0,19.0468,19.0818,19.0176,19.0818,843400.0
2008-01-10 15:30:00,32.72,32.77,32.71,32.77,1061400.0,19.0818,19.1109,19.076,19.1109,1061400.0
2008-01-10 15:40:00,32.77,32.8,32.7,32.79,1048400.0,19.1109,19.1284,19.0701,19.1226,1048400.0
2008-01-10 15:50:00,32.78,32.8,32.76,32.77,1448200.0,19.1168,19.1284,19.1051,19.1109,1448200.0
2008-01-11 09:30:00,32.69,32.69,32.4,32.43,1565600.0,19.0643,19.0643,18.8952,18.9127,1565600.0
2008-01-11 09:40:00,32.42,32.52,32.35,32.37,729400.0,18.9068,18.9651,18.866,18.8777,729400.0
2008-01-11 09:50:00,32.37,32.52,32.32,32.32,1234200.0,18.8777,18.9651,18.8485,18.8485,1234200.0
2008-01-11 10:00:00,32.32,32.33,32.2,32.21,875000.0,18.8485,18.8543,18.7785,18.7844,875000.0
2008-01-11 10:10:00,32.21,32.3,32.2,32.24,1137600.0,18.7844,18.8368,18.7785,18.8019,1137600.0
2008-01-11 10:20:00,32.24,32.3,32.21,32.26,806000.0,18.8019,18.8368,18.7844,18.8135,806000.0
2008-01-11 10:30:00,32.26,32.31,32.21,32.31,456400.0,18.8135,18.8427,18.7844,18.8427,456400.0
2008-01-11 10:40:00,32.31,32.35,32.29,32.29,443200.0,18.8427,18.866,18.831,18.831,443200.0
2008-01-11 10:50:00,32.29,32.29,32.21,32.23,560400.0,18.831,18.831,18.7844,18.796,560400.0
2008-01-11 11:00:00,32.23,32.27,32.2,32.24,510200.0,18.796,18.8194,18.7785,18.8019,510200.0
2008-01-11 11:10:00,32.25,32.27,32.16,32.17,463200.0,18.8077,18.8194,18.7552,18.761,463200.0
2008-01-11 11:20:00,32.17,32.19,32.1,32.18,561400.0,18.761,18.7727,18.7202,18.7669,561400.0
2008-01-11 11:30:00,32.17,32.22,32.09,32.1,714000.0,18.761,18.7902,18.7144,18.7202,714000.0
2008-01-11 11:40:00,32.1,32.12,32.05,32.08,971600.0,18.7202,18.7319,18.6911,18.7085,971600.0
2008-01-11 11:50:00,32.08,32.09,32.0,32.02,494400.0,18.7085,18.7144,18.6619,18.6736,494400.0
2008-01-11 12:00:00,32.02,32.02,31.83,31.98,1037200.0,18.6736,18.6736,18.5628,18.6502,1037200.0
2008-01-11 12:10:00,31.98,32.0,31.91,31.92,627800.0,18.6502,18.6619,18.6094,18.6152,627800.0
2008-01-11 12:20:00,31.93,31.98,31.89,31.95,548000.0,18.6211,18.6502,18.5977,18.6327,548000.0
2008-01-11 12:30:00,31.95,31.97,31.91,31.95,380600.0,18.6327,18.6444,18.6094,18.6327,380600.0
2008-01-11 12:40:00,31.95,31.99,31.92,31.95,511000.0,18.6327,18.6561,18.6152,18.6327,511000.0
2008-01-11 12:50:00,31.95,32.02,31.9,31.98,627000.0,18.6327,18.6736,18.6036,18.6502,627000.0
2008-01-11 13:00:00,31.97,32.02,31.88,31.9,654000.0,18.6444,18.6736,18.5919,18.6036,654000.0
2008-01-11 13:10:00,31.89,31.92,31.82,31.85,617200.0,18.5977,18.6152,18.5569,18.5744,617200.0
2008-01-11 13:20:00,31.86,32.01,31.86,31.95,1036800.0,18.5802,18.6677,18.5802,18.6327,1036800.0
2008-01-11 13:30:00,31.95,31.96,31.85,31.88,475200.0,18.6327,18.6386,18.5744,18.5919,475200.0
2008-01-11 13:40:00,31.88,32.18,31.85,31.88,859600.0,18.5919,18.7669,18.5744,18.5919,859600.0
2008-01-11 13:50:00,31.88,31.96,31.87,31.9,641200.0,18.5919,18.6386,18.5861,18.6036,641200.0
2008-01-11 14:00:00,31.89,31.92,31.85,31.9,302400.0,18.5977,18.6152,18.5744,18.6036,302400.0
2008-01-11 14:10:00,31.9,31.92,31.86,31.88,628400.0,18.6036,18.6152,18.5802,18.5919,628400.0
2008-01-11 14:20:00,31.86,31.91,31.83,31.83,382600.0,18.5802,18.6094,18.5628,18.5628,382600.0
2008-01-11 14:30:00,31.83,31.9,31.83,31.85,717600.0,18.5628,18.6036,18.5628,18.5744,717600.0
2008-01-11 14:40:00,31.86,31.86,31.79,31.81,304800.0,18.5802,18.5802,18.5394,18.5511,304800.0
2008-01-11 14:50:00,31.81,31.85,31.77,31.84,611200.0,18.5511,18.5744,18.5278,18.5686,611200.0
2008-01-11 15:00:00,31.84,31.88,31.78,31.82,941400.0,18.5686,18.5919,18.5336,18.5569,941400.0
2008-01-11 15:10:00,31.82,31.82,31.73,31.8,599600.0,18.5569,18.5569,18.5044,18.5453,599600.0
2008-01-11 15:20:00,31.8,31.94,31.75,31.88,1320800.0,18.5453,18.6269,18.5161,18.5919,1320800.0
2008-01-11 15:30:00,31.88,31.9,31.81,31.9,752000.0,18.5919,18.6036,18.5511,18.6036,752000.0
2008-01-11 15:40:00,31.9,31.96,31.84,31.94,1672600.0,18.6036,18.6386,18.5686,18.6269,1672600.0
2008-01-11 15:50:00,31.93,32.0,31.83,31.89,2194600.0,18.6211,18.6619,18.5628,18.5977,2194600.0
2008-01-14 09:30:00,31.88,32.18,31.88,32.1,867400.0,18.5919,18.7669,18.5919,18.7202,867400.0
2008-01-14 09:40:00,32.09,32.18,32.03,32.17,462400.0,18.7144,18.7669,18.6794,18.761,462400.0
2008-01-14 09:50:00,32.17,32.26,32.15,32.25,585600.0,18.761,18.8135,18.7494,18.8077,585600.0
2008-01-14 10:00:00,32.25,32.26,32.12,32.24,641600.0,18.8077,18.8135,18.7319,18.8019,641600.0
2008-01-14 10:10:00,32.24,32.24,32.17,32.17,540400.0,18.8019,18.8019,18.761,18.761,540400.0
2008-01-14 10:20:00,32.17,32.18,32.08,32.16,498200.0,18.761,18.7669,18.7085,18.7552,498200.0
2008-01-14 10:30:00,32.17,32.22,32.1,32.13,229400.0,18.761,18.7902,18.7202,18.7377,229400.0
2008-01-14 10:40:00,32.12,32.19,32.09,32.13,304400.0,18.7319,18.7727,18.7144,18.7377,304400.0
2008-01-14 10:50:00,32.13,32.17,32.1,32.17,318800.0,18.7377,18.761,18.7202,18.761,318800.0
2008-01-14 11:00:00,32.18,32.26,32.13,32.16,695000.0,18.7669,18.8135,18.7377,18.7552,695000.0
2008-01-14 11:10:00,32.16,32.19,32.14,32.15,209600.0,18.7552,18.7727,18.7435,18.7494,209600.0
2008-01-14 11:20:00,32.15,32.18,32.06,32.13,528800.0,18.7494,18.7669,18.6969,18.7377,528800.0
2008-01-14 11:30:00,32.13,32.2,32.09,32.09,463200.0,18.7377,18.7785,18.7144,18.7144,463200.0
2008-01-14 11:40:00,32.1,32.16,32.08,32.12,447000.0,18.7202,18.7552,18.7085,18.7319,447000.0
2008-01-14 11:50:00,32.11,32.16,32.08,32.09,342800.0,18.726,18.7552,18.7085,18.7144,342800.0
2008-01-14 12:00:00,32.09,32.14,32.08,32.13,325600.0,18.7144,18.7435,18.7085,18.7377,325600.0
2008-01-14 12:10:00,32.13,32.13,32.08,32.13,784600.0,18.7377,18.7377,18.7085,18.7377,784600.0
2008-01-14 12:20:00,32.13,32.23,32.12,32.17,519800.0,18.7377,18.796,18.7319,18.761,519800.0
2008-01-14 12:30:00,32.17,32.18,32.09,32.13,189600.0,18.761,18.7669,18.7144,18.7377,189600.0
2008-01-14 12:40:00,32.13,32.19,32.09,32.15,281600.0,18.7377,18.7727,18.7144,18.7494,281600.0
2008-01-14 12:50:00,32.15,32.21,32.12,32.17,188400.0,18.7494,18.7844,18.7319,18.761,188400.0
2008-01-14 13:00:00,32.18,32.18,32.12,32.14,215400.0,18.7669,18.7669,18.7319,18.7435,215400.0
2008-01-14 13:10:00,32.13,32.15,32.1,32.13,418600.0,18.7377,18.7494,18.7202,18.7377,418600.0
2008-01-14 13:20:00,32.13,32.16,32.08,32.15,490400.0,18.7377,18.7552,18.7085,18.7494,490400.0
2008-01-14 13:30:00,32.15,32.15,32.09,32.13,477200.0,18.7494,18.7494,18.7144,18.7377,477200.0
2008-01-14 13:40:00,32.13,32.14,32.12,32.13,566400.0,18.7377,18.7435,18.7319,18.7377,566400.0
2008-01-14 13:50:00,32.13,32.13,32.11,32.12,329200.0,18.7377,18.7377,18.726,18.7319,329200.0
2008-01-14 14:00:00,32.12,32.15,32.12,32.13,326200.0,18.7319,18.7494,18.7319,18.7377,326200.0
2008-01-14 14:10:00,32.13,32.13,32.11,32.13,415800.0,18.7377,18.7377,18.726,18.7377,415800.0
2008-01-14 14:20:00,32.13,32.13,32.12,32.13,1407400.0,18.7377,18.7377,18.7319,18.7377,1407400.0
2008-01-14 14:30:00,32.13,32.14,32.12,32.13,717800.0,18.7377,18.7435,18.7319,18.7377,717800.0
2008-01-14 14:40:00,32.13,32.16,32.1,32.13,1044600.0,18.7377,18.7552,18.7202,18.7377,1044600.0
2008-01-14 14:50:00,32.13,32.13,32.1,32.13,400200.0,18.7377,18.7377,18.7202,18.7377,400200.0
2008-01-14 15:00:00,32.13,32.13,32.09,32.1,509600.0,18.7377,18.7377,18.7144,18.7202,509600.0
2008-01-14 15:10:00,32.1,32.13,32.1,32.13,919400.0,18.7202,18.7377,18.7202,18.7377,919400.0
2008-01-14 15:20:00,32.13,32.14,32.11,32.13,611800.0,18.7377,18.7435,18.726,18.7377,611800.0
2008-01-14 15:30:00,32.13,32.19,32.12,32.18,544200.0,18.7377,18.7727,18.7319,18.7669,544200.0
2008-01-14 15:40:00,32.18,32.18,32.11,32.13,641000.0,18.7669,18.7669,18.726,18.7377,641000.0
2008-01-14 15:50:00,32.13,32.17,32.13,32.17,1060800.0,18.7377,18.761,18.7377,18.761,1060800.0
2008-01-15 09:30:00,31.82,32.1,31.82,32.02,740800.0,18.5569,18.7202,18.5569,18.6736,740800.0
2008-01-15 09:40:00,32.02,32.03,31.93,32.0,581400.0,18.6736,18.6794,18.6211,18.6619,581400.0
2008-01-15 09:50:00,32.0,32.02,31.99,32.02,322400.0,18.6619,18.6736,18.6561,18.6736,322400.0
2008-01-15 10:00:00,32.02,32.06,32.0,32.03,463600.0,18.6736,18.6969,18.6619,18.6794,463600.0
2008-01-15 10:10:00,32.03,32.06,32.0,32.02,430600.0,18.6794,18.6969,18.6619,18.6736,430600.0
2008-01-15 10:20:00,32.02,32.03,31.94,32.01,562800.0,18.6736,18.6794,18.6269,18.6677,562800.0
2008-01-15 10:30:00,32.01,32.02,31.95,31.99,596600.0,18.6677,18.6736,18.6327,18.6561,596600.0
2008-01-15 10:40:00,31.99,32.0,31.92,31.95,830000.0,18.6561,18.6619,18.6152,18.6327,830000.0
2008-01-15 10:50:00,31.96,31.98,31.9,31.96,564000.0,18.6386,18.6502,18.6036,18.6386,564000.0
2008-01-15 11:00:00,31.96,31.98,31.9,31.97,617400.0,18.6386,18.6502,18.6036,18.6444,617400.0
2008-01-15 11:10:00,31.97,32.01,31.89,31.9,674800.0,18.6444,18.6677,18.5977,18.6036,674800.0
2008-01-15 11:20:00,31.9,32.01,31.83,31.92,677600.0,18.6036,18.6677,18.5628,18.6152,677600.0
2008-01-15 11:30:00,31.92,31.93,31.85,31.85,369800.0,18.6152,18.6211,18.5744,18.5744,369800.0
2008-01-15 11:40:00,31.86,31.9,31.81,31.88,512000.0,18.5802,18.6036,18.5511,18.5919,512000.0
2008-01-15 11:50:00,31.88,31.9,31.86,31.9,447400.0,18.5919,18.6036,18.5802,18.6036,447400.0
2008-01-15 12:00:00,31.89,31.92,31.86,31.91,317800.0,18.5977,18.6152,18.5802,18.6094,317800.0
2008-01-15 12:10:00,31.91,31.97,31.9,31.95,317400.0,18.6094,18.6444,18.6036,18.6327,317400.0
2008-01-15 12:20:00,31.95,31.96,31.93,31.95,487200.0,18.6327,18.6386,18.6211,18.6327,487200.0
2008-01-15 12:30:00,31.95,31.98,31.91,31.92,598400.0,18.6327,18.6502,18.6094,18.6152,598400.0
2008-01-15 12:40:00,31.92,31.97,31.91,31.96,395000.0,18.6152,18.6444,18.6094,18.6386,395000.0
2008-01-15 12:50:00,31.96,31.97,31.88,31.94,443800.0,18.6386,18.6444,18.5919,18.6269,443800.0
2008-01-15 13:00:00,31.94,31.95,31.91,31.95,242000.0,18.6269,18.6327,18.6094,18.6327,242000.0
2008-01-15 13:10:00,31.95,31.97,31.93,31.95,424600.0,18.6327,18.6444,18.6211,18.6327,424600.0
2008-01-15 13:20:00,31.95,31.95,31.92,31.92,280400.0,18.6327,18.6327,18.6152,18.6152,280400.0
2008-01-15 13:30:00,31.92,31.94,31.92,31.92,281800.0,18.6152,18.6269,18.6152,18.6152,281800.0
2008-01-15 13:40:00,31.92,31.94,31.89,31.92,444000.0,18.6152,18.6269,18.5977,18.6152,444000.0
2008-01-15 13:50:00,31.92,31.94,31.91,31.93,553000.0,18.6152,18.6269,18.6094,18.6211,553000.0
2008-01-15 14:00:00,31.93,31.94,31.89,31.91,777600.0,18.6211,18.6269,18.5977,18.6094,777600.0
2008-01-15 14:10:00,31.91,31.93,31.89,31.92,631200.0,18.6094,18.6211,18.5977,18.6152,631200.0
2008-01-15 14:20:00,31.92,31.93,31.86,31.89,598000.0,18.6152,18.6211,18.5802,18.5977,598000.0
2008-01-15 14:30:00,31.88,31.9,31.86,31.89,359000.0,18.5919,18.6036,18.5802,18.5977,359000.0
2008-01-15 14:40:00,31.89,31.91,31.8,31.81,512000.0,18.5977,18.6094,18.5453,18.5511,512000.0
2008-01-15 14:50:00,31.81,31.89,31.8,31.86,762600.0,18.5511,18.5977,18.5453,18.5802,762600.0
2008-01-15 15:00:00,31.86,31.89,31.8,31.87,651800.0,18.5802,18.5977,18.5453,18.5861,651800.0
2008-01-15 15:10:00,31.86,31.89,31.84,31.88,388400.0,18.5802,18.5977,18.5686,18.5919,388400.0
2008-01-15 15:20:00,31.88,32.01,31.86,31.96,489800.0,18.5919,18.6677,18.5802,18.6386,489800.0
2008-01-15 15:30:00,31.96,32.05,31.95,31.97,849600.0,18.6386,18.6911,18.6327,18.6444,849600.0
2008-01-15 15:40:00,31.97,31.97,31.9,31.9,1000000.0,18.6444,18.6444,18.6036,18.6036,1000000.0
2008-01-15 15:50:00,31.9,31.9,31.78,31.79,1474400.0,18.6036,18.6036,18.5336,18.5394,1474400.0
2008-01-16 09:30:00,31.64,31.93,31.64,31.83,938000.0,18.4519,18.6211,18.4519,18.5628,938000.0
2008-01-16 09:40:00,31.83,31.83,31.7,31.73,578600.0,18.5628,18.5628,18.4869,18.5044,578600.0
2008-01-16 09:50:00,31.73,31.74,31.69,31.71,399600.0,18.5044,18.5103,18.4811,18.4928,399600.0
2008-01-16 10:00:00,31.71,31.74,31.68,31.72,576600.0,18.4928,18.5103,18.4753,18.4986,576600.0
2008-01-16 10:10:00,31.72,31.74,31.64,31.67,554600.0,18.4986,18.5103,18.4519,18.4694,554600.0
2008-01-16 10:20:00,31.67,31.68,31.58,31.61,503800.0,18.4694,18.4753,18.417,18.4345,503800.0
2008-01-16 10:30:00,31.61,31.7,31.6,31.61,896600.0,18.4345,18.4869,18.4286,18.4345,896600.0
2008-01-16 10:40:00,31.61,31.67,31.56,31.66,508400.0,18.4345,18.4694,18.4053,18.4636,508400.0
2008-01-16 10:50:00,31.66,31.69,31.59,31.61,800800.0,18.4636,18.4811,18.4228,18.4345,800800.0
2008-01-16 11:00:00,31.61,31.63,31.57,31.62,574400.0,18.4345,18.4461,18.4111,18.4403,574400.0
2008-01-16 11:10:00,31.61,31.66,31.52,31.53,746600.0,18.4345,18.4636,18.382,18.3878,746600.0
2008-01-16 11:20:00,31.53,31.53,31.43,31.45,659400.0,18.3878,18.3878,18.3295,18.3411,659400.0
2008-01-16 11:30:00,31.45,31.46,31.42,31.43,563000.0,18.3411,18.347,18.3236,18.3295,563000.0
2008-01-16 11:40:00,31.43,31.5,31.43,31.5,700000.0,18.3295,18.3703,18.3295,18.3703,700000.0
2008-01-16 11:50:00,31.5,31.63,31.49,31.53,843200.0,18.3703,18.4461,18.3645,18.3878,843200.0
2008-01-16 12:00:00,31.54,31.59,31.48,31.51,529800.0,18.3936,18.4228,18.3586,18.3761,529800.0
2008-01-16 12:10:00,31.51,31.51,31.43,31.44,541400.0,18.3761,18.3761,18.3295,18.3353,541400.0
2008-01-16 12:20:00,31.44,31.44,31.38,31.38,459400.0,18.3353,18.3353,18.3003,18.3003,459400.0
2008-01-16 12:30:00,31.38,31.43,31.36,31.41,616400.0,18.3003,18.3295,18.2887,18.3178,616400.0
2008-01-16 12:40:00,31.41,31.45,31.37,31.38,536000.0,18.3178,18.3411,18.2945,18.3003,536000.0
2008-01-16 12:50:00,31.38,31.38,31.31,31.32,442200.0,18.3003,18.3003,18.2595,18.2653,442200.0
2008-01-16 13:00:00,31.32,31.36,31.32,31.35,356600.0,18.2653,18.2887,18.2653,18.2828,356600.0
2008-01-16 13:10:00,31.35,31.39,31.29,31.32,398800.0,18.2828,18.3062,18.2478,18.2653,398800.0
2008-01-16 13:20:00,31.32,31.36,31.31,31.34,203600.0,18.2653,18.2887,18.2595,18.277,203600.0
2008-01-16 13:30:00,31.34,31.4,31.33,31.36,368600.0,18.277,18.312,18.2712,18.2887,368600.0
2008-01-16 13:40:00,31.38,31.39,31.3,31.31,324400.0,18.3003,18.3062,18.2537,18.2595,324400.0
2008-01-16 13:50:00,31.3,31.34,31.28,31.29,416200.0,18.2537,18.277,18.242,18.2478,416200.0
2008-01-16 14:00:00,31.29,31.32,31.24,31.32,725600.0,18.2478,18.2653,18.2187,18.2653,725600.0
2008-01-16 14:10:00,31.32,31.36,31.29,31.34,436600.0,18.2653,18.2887,18.2478,18.277,436600.0
2008-01-16 14:20:00,31.34,31.4,31.28,31.4,531600.0,18.277,18.312,18.242,18.312,531600.0
2008-01-16 14:30:00,31.4,31.43,31.37,31.42,961800.0,18.312,18.3295,18.2945,18.3236,961800.0
2008-01-16 14:40:00,31.42,31.45,31.39,31.39,802800.0,18.3236,18.3411,18.3062,18.3062,802800.0
2008-01-16 14:50:00,31.39,31.42,31.34,31.35,476400.0,18.3062,18.3236,18.277,18.2828,476400.0
2008-01-16 15:00:00,31.35,31.39,31.32,31.37,532200.0,18.2828,18.3062,18.2653,18.2945,532200.0
2008-01-16 15:10:00,31.37,31.45,31.33,31.43,474200.0,18.2945,18.3411,18.2712,18.3295,474200.0
2008-01-16 15:20:00,31.43,31.43,31.34,31.41,678400.0,18.3295,18.3295,18.277,18.3178,678400.0
2008-01-16 15:30:00,31.41,31.45,31.29,31.3,836600.0,18.3178,18.3411,18.2478,18.2537,836600.0
2008-01-16 15:40:00,31.3,31.38,31.25,31.3,1222600.0,18.2537,18.3003,18.2245,18.2537,1222600.0
2008-01-16 15:50:00,31.3,31.33,31.27,31.3,1184400.0,18.2537,18.2712,18.2362,18.2537,1184400.0
2008-01-17 09:30:00,31.67,31.67,31.37,31.54,965600.0,18.4694,18.4694,18.2945,18.3936,965600.0
2008-01-17 09:40:00,31.53,31.55,31.35,31.42,440200.0,18.3878,18.3995,18.2828,18.3236,440200.0
2008-01-17 09:50:00,31.42,31.49,31.36,31.48,406800.0,18.3236,18.3645,18.2887,18.3586,406800.0
2008-01-17 10:00:00,31.48,31.54,31.25,31.49,720200.0,18.3586,18.3936,18.2245,18.3645,720200.0
2008-01-17 10:10:00,31.5,31.53,31.45,31.45,366400.0,18.3703,18.3878,18.3411,18.3411,366400.0
2008-01-17 10:20:00,31.47,31.53,31.39,31.46,779600.0,18.3528,18.3878,18.3062,18.347,779600.0
2008-01-17 10:30:00,31.46,31.6,31.43,31.6,483000.0,18.347,18.4286,18.3295,18.4286,483000.0
2008-01-17 10:40:00,31.6,31.66,31.54,31.6,576400.0,18.4286,18.4636,18.3936,18.4286,576400.0
2008-01-17 10:50:00,31.6,31.62,31.5,31.55,577200.0,18.4286,18.4403,18.3703,18.3995,577200.0
2008-01-17 11:00:00,31.55,31.61,31.52,31.57,414800.0,18.3995,18.4345,18.382,18.4111,414800.0
2008-01-17 11:10:00,31.58,31.6,31.44,31.54,748000.0,18.417,18.4286,18.3353,18.3936,748000.0
2008-01-17 11:20:00,31.54,31.54,31.42,31.42,572800.0,18.3936,18.3936,18.3236,18.3236,572800.0
2008-01-17 11:30:00,31.42,31.43,31.28,31.32,612600.0,18.3236,18.3295,18.242,18.2653,612600.0
2008-01-17 11:40:00,31.32,31.35,31.22,31.31,858000.0,18.2653,18.2828,18.207,18.2595,858000.0
2008-01-17 11:50:00,31.32,31.43,31.3,31.34,721000.0,18.2653,18.3295,18.2537,18.277,721000.0
2008-01-17 12:00:00,31.34,31.41,31.31,31.34,946800.0,18.277,18.3178,18.2595,18.277,946800.0
2008-01-17 12:10:00,31.34,31.46,31.34,31.41,857400.0,18.277,18.347,18.277,18.3178,857400.0
2008-01-17 12:20:00,31.41,31.45,31.38,31.44,529400.0,18.3178,18.3411,18.3003,18.3353,529400.0
2008-01-17 12:30:00,31.44,31.46,31.36,31.42,1088600.0,18.3353,18.347,18.2887,18.3236,1088600.0
2008-01-17 12:40:00,31.42,31.46,31.39,31.41,938200.0,18.3236,18.347,18.3062,18.3178,938200.0
2008-01-17 12:50:00,31.41,31.41,31.34,31.36,729400.0,18.3178,18.3178,18.277,18.2887,729400.0
2008-01-17 13:00:00,31.36,31.45,31.32,31.45,698800.0,18.2887,18.3411,18.2653,18.3411,698800.0
2008-01-17 13:10:00,31.45,31.56,31.43,31.5,1294600.0,18.3411,18.4053,18.3295,18.3703,1294600.0
2008-01-17 13:20:00,31.5,31.53,31.43,31.45,751800.0,18.3703,18.3878,18.3295,18.3411,751800.0
2008-01-17 13:30:00,31.45,31.47,31.42,31.47,1009800.0,18.3411,18.3528,18.3236,18.3528,1009800.0
2008-01-17 13:40:00,31.47,31.47,31.37,31.4,469200.0,18.3528,18.3528,18.2945,18.312,469200.0
2008-01-17 13:50:00,31.4,31.44,31.38,31.43,1492200.0,18.312,18.3353,18.3003,18.3295,1492200.0
2008-01-17 14:00:00,31.43,31.53,31.39,31.41,370800.0,18.3295,18.3878,18.3062,18.3178,370800.0
2008-01-17 14:10:00,31.41,31.49,31.4,31.49,365200.0,18.3178,18.3645,18.312,18.3645,365200.0
2008-01-17 14:20:00,31.49,31.5,31.43,31.43,371600.0,18.3645,18.3703,18.3295,18.3295,371600.0
2008-01-17 14:30:00,31.43,31.46,31.38,31.4,888600.0,18.3295,18.347,18.3003,18.312,888600.0
2008-01-17 14:40:00,31.4,31.52,31.4,31.5,471800.0,18.312,18.382,18.312,18.3703,471800.0
2008-01-17 14:50:00,31.51,31.53,31.43,31.47,981400.0,18.3761,18.3878,18.3295,18.3528,981400.0
2008-01-17 15:00:00,31.47,31.5,31.38,31.46,936800.0,18.3528,18.3703,18.3003,18.347,936800.0
2008-01-17 15:10:00,31.46,31.48,31.39,31.42,585200.0,18.347,18.3586,18.3062,18.3236,585200.0
2008-01-17 15:20:00,31.42,31.42,31.25,31.27,1494400.0,18.3236,18.3236,18.2245,18.2362,1494400.0
2008-01-17 15:30:00,31.26,31.27,31.13,31.18,1722000.0,18.2303,18.2362,18.1545,18.1837,1722000.0
2008-01-17 15:40:00,31.18,31.24,31.0,31.01,1526000.0,18.1837,18.2187,18.0787,18.0845,1526000.0
2008-01-17 15:50:00,31.01,31.13,30.95,31.04,4043600.0,18.0845,18.1545,18.0495,18.102,4043600.0
2008-01-18 09:30:00,31.17,31.23,30.88,31.03,3789400.0,18.1779,18.2128,18.0087,18.0962,3789400.0
2008-01-18 09:40:00,31.03,31.05,30.88,30.9,739600.0,18.0962,18.1079,18.0087,18.0204,739600.0
2008-01-18 09:50:00,30.9,30.94,30.73,30.76,1098000.0,18.0204,18.0437,17.9212,17.9387,1098000.0
2008-01-18 10:00:00,30.77,30.91,30.76,30.82,1297600.0,17.9446,18.0262,17.9387,17.9737,1297600.0
2008-01-18 10:10:00,30.82,30.93,30.71,30.93,1019200.0,17.9737,18.0379,17.9096,18.0379,1019200.0
2008-01-18 10:20:00,30.93,31.05,30.9,30.99,619800.0,18.0379,18.1079,18.0204,18.0729,619800.0
2008-01-18 10:30:00,30.98,31.0,30.92,30.92,270000.0,18.067,18.0787,18.0321,18.0321,270000.0
2008-01-18 10:40:00,30.92,31.0,30.9,30.95,376400.0,18.0321,18.0787,18.0204,18.0495,376400.0
2008-01-18 10:50:00,30.94,31.03,30.9,30.91,668800.0,18.0437,18.0962,18.0204,18.0262,668800.0
2008-01-18 11:00:00,30.92,31.03,30.88,30.93,436400.0,18.0321,18.0962,18.0087,18.0379,436400.0
2008-01-18 11:10:00,30.93,31.02,30.88,31.0,541400.0,18.0379,18.0904,18.0087,18.0787,541400.0
2008-01-18 11:20:00,31.01,31.04,30.9,31.03,518800.0,18.0845,18.102,18.0204,18.0962,518800.0
2008-01-18 11:30:00,31.03,31.07,30.9,30.91,386800.0,18.0962,18.1195,18.0204,18.0262,386800.0
2008-01-18 11:40:00,30.9,30.93,30.73,30.83,672600.0,18.0204,18.0379,17.9212,17.9796,672600.0
2008-01-18 11:50:00,30.84,30.85,30.61,30.7,461600.0,17.9854,17.9912,17.8513,17.9038,461600.0
2008-01-18 12:00:00,30.68,30.75,30.64,30.65,433000.0,17.8921,17.9329,17.8688,17.8746,433000.0
2008-01-18 12:10:00,30.65,30.72,30.61,30.61,357800.0,17.8746,17.9154,17.8513,17.8513,357800.0
2008-01-18 12:20:00,30.61,30.73,30.59,30.69,378400.0,17.8513,17.9212,17.8396,17.8979,378400.0
2008-01-18 12:30:00,30.7,30.75,30.63,30.64,480600.0,17.9038,17.9329,17.8629,17.8688,480600.0
2008-01-18 12:40:00,30.67,30.69,30.6,30.64,225400.0,17.8863,17.8979,17.8454,17.8688,225400.0
2008-01-18 12:50:00,30.64,30.66,30.56,30.6,405400.0,17.8688,17.8804,17.8221,17.8454,405400.0
2008-01-18 13:00:00,30.6,30.6,30.53,30.53,612800.0,17.8454,17.8454,17.8046,17.8046,612800.0
2008-01-18 13:10:00,30.53,30.55,30.32,30.32,792200.0,17.8046,17.8163,17.6821,17.6821,792200.0
2008-01-18 13:20:00,30.32,30.34,30.08,30.2,1591400.0,17.6821,17.6938,17.5422,17.6122,1591400.0
2008-01-18 13:30:00,30.21,30.32,30.14,30.21,789800.0,17.618,17.6821,17.5772,17.618,789800.0
2008-01-18 13:40:00,30.21,30.24,30.1,30.2,1145600.0,17.618,17.6355,17.5538,17.6122,1145600.0
2008-01-18 13:50:00,30.2,30.24,30.18,30.2,683000.0,17.6122,17.6355,17.6005,17.6122,683000.0
2008-01-18 14:00:00,30.2,30.27,30.18,30.23,764600.0,17.6122,17.653,17.6005,17.6297,764600.0
2008-01-18 14:10:00,30.23,30.28,30.2,30.27,1270000.0,17.6297,17.6588,17.6122,17.653,1270000.0
2008-01-18 14:20:00,30.27,30.3,30.21,30.29,882600.0,17.653,17.6705,17.618,17.6646,882600.0
2008-01-18 14:30:00,30.29,30.33,30.2,30.3,782800.0,17.6646,17.688,17.6122,17.6705,782800.0
2008-01-18 14:40:00,30.3,30.3,30.18,30.22,704400.0,17.6705,17.6705,17.6005,17.6238,704400.0
2008-01-18 14:50:00,30.22,30.32,30.18,30.31,447000.0,17.6238,17.6821,17.6005,17.6763,447000.0
2008-01-18 15:00:00,30.31,30.37,30.25,30.36,679800.0,17.6763,17.7113,17.6413,17.7055,679800.0
2008-01-18 15:10:00,30.36,30.4,30.31,30.31,608600.0,17.7055,17.7288,17.6763,17.6763,608600.0
2008-01-18 15:20:00,30.32,30.38,30.2,30.21,788200.0,17.6821,17.7171,17.6122,17.618,788200.0
2008-01-18 15:30:00,30.21,30.31,30.21,30.25,838600.0,17.618,17.6763,17.618,17.6413,838600.0
2008-01-18 15:40:00,30.25,30.42,30.18,30.42,1320800.0,17.6413,17.7405,17.6005,17.7405,1320800.0
2008-01-18 15:50:00,30.41,30.43,30.34,30.4,1544000.0,17.7346,17.7463,17.6938,17.7288,1544000.0
2008-01-22 09:30:00,29.36,29.52,28.86,29.32,2527800.0,17.1223,17.2156,16.8307,17.099,2527800.0
2008-01-22 09:40:00,29.29,29.5,28.5,29.43,1893200.0,17.0815,17.2039,16.6207,17.1631,1893200.0
2008-01-22 09:50:00,29.45,29.7,29.25,29.27,1682200.0,17.1748,17.3206,17.0581,17.0698,1682200.0
2008-01-22 10:00:00,29.27,29.57,29.15,29.5,901800.0,17.0698,17.2448,16.9998,17.2039,901800.0
2008-01-22 10:10:00,29.5,29.52,29.23,29.49,950800.0,17.2039,17.2156,17.0465,17.1981,950800.0
2008-01-22 10:20:00,29.49,29.59,29.38,29.54,947200.0,17.1981,17.2564,17.134,17.2273,947200.0
2008-01-22 10:30:00,29.54,29.68,29.41,29.5,895200.0,17.2273,17.3089,17.1514,17.2039,895200.0
2008-01-22 10:40:00,29.5,29.68,29.46,29.52,814000.0,17.2039,17.3089,17.1806,17.2156,814000.0
2008-01-22 10:50:00,29.52,29.56,29.38,29.4,603200.0,17.2156,17.2389,17.134,17.1456,603200.0
2008-01-22 11:00:00,29.4,29.54,29.37,29.53,775400.0,17.1456,17.2273,17.1281,17.2214,775400.0
2008-01-22 11:10:00,29.53,29.55,29.26,29.27,1335200.0,17.2214,17.2331,17.064,17.0698,1335200.0
2008-01-22 11:20:00,29.26,29.35,29.16,29.31,1065600.0,17.064,17.1165,17.0057,17.0931,1065600.0
2008-01-22 11:30:00,29.32,29.33,29.11,29.24,585600.0,17.099,17.1048,16.9765,17.0523,585600.0
2008-01-22 11:40:00,29.23,29.33,29.15,29.33,665000.0,17.0465,17.1048,16.9998,17.1048,665000.0
2008-01-22 11:50:00,29.34,29.45,29.24,29.25,988800.0,17.1106,17.1748,17.0523,17.0581,988800.0
2008-01-22 12:00:00,29.26,29.56,29.15,29.55,828000.0,17.064,17.2389,16.9998,17.2331,828000.0
2008-01-22 12:10:00,29.56,29.6,29.38,29.39,844600.0,17.2389,17.2623,17.134,17.1398,844600.0
2008-01-22 12:20:00,29.39,29.53,29.34,29.47,761400.0,17.1398,17.2214,17.1106,17.1864,761400.0
2008-01-22 12:30:00,29.47,29.47,29.36,29.42,437400.0,17.1864,17.1864,17.1223,17.1573,437400.0
2008-01-22 12:40:00,29.42,29.43,29.35,29.39,504000.0,17.1573,17.1631,17.1165,17.1398,504000.0
2008-01-22 12:50:00,29.39,29.52,29.38,29.47,558800.0,17.1398,17.2156,17.134,17.1864,558800.0
2008-01-22 13:00:00,29.47,29.56,29.47,29.51,439800.0,17.1864,17.2389,17.1864,17.2098,439800.0
2008-01-22 13:10:00,29.5,29.57,29.38,29.42,667600.0,17.2039,17.2448,17.134,17.1573,667600.0
2008-01-22 13:20:00,29.41,29.52,29.38,29.39,640400.0,17.1514,17.2156,17.134,17.1398,640400.0
2008-01-22 13:30:00,29.38,29.42,29.36,29.41,504200.0,17.134,17.1573,17.1223,17.1514,504200.0
2008-01-22 13:40:00,29.42,29.49,29.31,29.36,721400.0,17.1573,17.1981,17.0931,17.1223,721400.0
2008-01-22 13:50:00,29.36,29.39,29.25,29.33,816000.0,17.1223,17.1398,17.0581,17.1048,816000.0
2008-01-22 14:00:00,29.32,29.35,29.27,29.31,444400.0,17.099,17.1165,17.0698,17.0931,444400.0
2008-01-22 14:10:00,29.31,29.4,29.26,29.38,705000.0,17.0931,17.1456,17.064,17.134,705000.0
2008-01-22 14:20:00,29.38,29.4,29.31,29.32,409400.0,17.134,17.1456,17.0931,17.099,409400.0
2008-01-22 14:30:00,29.32,29.33,29.21,29.29,532000.0,17.099,17.1048,17.0348,17.0815,532000.0
2008-01-22 14:40:00,29.29,29.38,29.25,29.37,574200.0,17.0815,17.134,17.0581,17.1281,574200.0
2008-01-22 14:50:00,29.38,29.38,29.3,29.34,467400.0,17.134,17.134,17.0873,17.1106,467400.0
2008-01-22 15:00:00,29.34,29.52,29.32,29.5,718600.0,17.1106,17.2156,17.099,17.2039,718600.0
2008-01-22 15:10:00,29.5,29.5,29.27,29.32,722000.0,17.2039,17.2039,17.0698,17.099,722000.0
2008-01-22 15:20:00,29.32,29.5,29.3,29.5,1021200.0,17.099,17.2039,17.0873,17.2039,1021200.0
2008-01-22 15:30:00,29.5,29.63,29.47,29.55,1274800.0,17.2039,17.2797,17.1864,17.2331,1274800.0
2008-01-22 15:40:00,29.54,29.62,29.4,29.42,1332800.0,17.2273,17.2739,17.1456,17.1573,1332800.0
2008-01-22 15:50:00,29.42,29.46,29.34,29.4,1802600.0,17.1573,17.1806,17.1106,17.1456,1802600.0
2008-01-23 09:30:00,28.86,29.05,28.25,28.53,2571600.0,16.8307,16.9415,16.475,16.6382,2571600.0
2008-01-23 09:40:00,28.52,28.85,28.5,28.83,1633000.0,16.6324,16.8249,16.6207,16.8132,1633000.0
2008-01-23 09:50:00,28.85,28.85,28.56,28.59,1264000.0,16.8249,16.8249,16.6557,16.6732,1264000.0
2008-01-23 10:00:00,28.59,28.72,28.45,28.48,1369000.0,16.6732,16.749,16.5916,16.6091,1369000.0
2008-01-23 10:10:00,28.49,28.62,28.4,28.57,953600.0,16.6149,16.6907,16.5624,16.6616,953600.0
2008-01-23 10:20:00,28.57,28.63,28.45,28.62,899800.0,16.6616,16.6966,16.5916,16.6907,899800.0
2008-01-23 10:30:00,28.63,28.63,28.33,28.38,945400.0,16.6966,16.6966,16.5216,16.5508,945400.0
2008-01-23 10:40:00,28.38,28.58,28.33,28.57,897600.0,16.5508,16.6674,16.5216,16.6616,897600.0
2008-01-23 10:50:00,28.56,28.7,28.45,28.69,980400.0,16.6557,16.7374,16.5916,16.7316,980400.0
2008-01-23 11:00:00,28.7,28.75,28.6,28.63,670800.0,16.7374,16.7665,16.6791,16.6966,670800.0
2008-01-23 11:10:00,28.63,28.82,28.6,28.81,787200.0,16.6966,16.8074,16.6791,16.8015,787200.0
2008-01-23 11:20:00,28.81,28.87,28.7,28.71,520200.0,16.8015,16.8365,16.7374,16.7432,520200.0
2008-01-23 11:30:00,28.71,28.79,28.53,28.72,884400.0,16.7432,16.7899,16.6382,16.749,884400.0
2008-01-23 11:40:00,28.72,28.77,28.58,28.65,464000.0,16.749,16.7782,16.6674,16.7082,464000.0
2008-01-23 11:50:00,28.65,28.77,28.62,28.68,312200.0,16.7082,16.7782,16.6907,16.7257,312200.0
2008-01-23 12:00:00,28.68,28.77,28.61,28.64,476200.0,16.7257,16.7782,16.6849,16.7024,476200.0
2008-01-23 12:10:00,28.65,28.72,28.58,28.66,349400.0,16.7082,16.749,16.6674,16.7141,349400.0
2008-01-23 12:20:00,28.66,28.8,28.64,28.7,277000.0,16.7141,16.7957,16.7024,16.7374,277000.0
2008-01-23 12:30:00,28.7,28.71,28.59,28.6,437400.0,16.7374,16.7432,16.6732,16.6791,437400.0
2008-01-23 12:40:00,28.61,28.64,28.5,28.53,737200.0,16.6849,16.7024,16.6207,16.6382,737200.0
2008-01-23 12:50:00,28.53,28.6,28.48,28.54,431400.0,16.6382,16.6791,16.6091,16.6441,431400.0
2008-01-23 13:00:00,28.54,28.7,28.5,28.57,708800.0,16.6441,16.7374,16.6207,16.6616,708800.0
2008-01-23 13:10:00,28.57,28.65,28.45,28.57,633000.0,16.6616,16.7082,16.5916,16.6616,633000.0
2008-01-23 13:20:00,28.57,28.72,28.55,28.65,373600.0,16.6616,16.749,16.6499,16.7082,373600.0
2008-01-23 13:30:00,28.66,28.73,28.53,28.64,481800.0,16.7141,16.7549,16.6382,16.7024,481800.0
2008-01-23 13:40:00,28.64,28.77,28.55,28.74,374000.0,16.7024,16.7782,16.6499,16.7607,374000.0
2008-01-23 13:50:00,28.75,28.85,28.73,28.79,372400.0,16.7665,16.8249,16.7549,16.7899,372400.0
2008-01-23 14:00:00,28.79,28.8,28.73,28.78,717600.0,16.7899,16.7957,16.7549,16.784,717600.0
2008-01-23 14:10:00,28.78,28.88,28.73,28.74,454200.0,16.784,16.8424,16.7549,16.7607,454200.0
2008-01-23 14:20:00,28.74,29.0,28.65,28.93,815400.0,16.7607,16.9123,16.7082,16.8715,815400.0
2008-01-23 14:30:00,28.92,28.95,28.83,28.94,377400.0,16.8657,16.8832,16.8132,16.8773,377400.0
2008-01-23 14:40:00,28.95,28.95,28.75,28.77,375200.0,16.8832,16.8832,16.7665,16.7782,375200.0
2008-01-23 14:50:00,28.77,28.88,28.71,28.87,487400.0,16.7782,16.8424,16.7432,16.8365,487400.0
2008-01-23 15:00:00,28.87,29.17,28.85,29.15,792000.0,16.8365,17.0115,16.8249,16.9998,792000.0
2008-01-23 15:10:00,29.17,29.25,29.06,29.08,784200.0,17.0115,17.0581,16.9473,16.959,784200.0
2008-01-23 15:20:00,29.08,29.28,29.05,29.24,919000.0,16.959,17.0756,16.9415,17.0523,919000.0
2008-01-23 15:30:00,29.24,29.41,29.24,29.36,983600.0,17.0523,17.1514,17.0523,17.1223,983600.0
2008-01-23 15:40:00,29.31,29.47,29.23,29.46,878400.0,17.0931,17.1864,17.0465,17.1806,878400.0
2008-01-23 15:50:00,29.46,29.47,29.28,29.44,1136800.0,17.1806,17.1864,17.0756,17.1689,1136800.0
2008-01-24 09:30:00,29.58,29.62,29.47,29.61,1141200.0,17.2506,17.2739,17.1864,17.2681,1141200.0
2008-01-24 09:40:00,29.61,29.85,29.6,29.82,1154800.0,17.2681,17.408,17.2623,17.3906,1154800.0
2008-01-24 09:50:00,29.82,29.83,29.64,29.66,1109400.0,17.3906,17.3964,17.2856,17.2972,1109400.0
2008-01-24 10:00:00,29.65,29.71,29.58,29.62,677800.0,17.2914,17.3264,17.2506,17.2739,677800.0
2008-01-24 10:10:00,29.62,29.72,29.54,29.67,774400.0,17.2739,17.3322,17.2273,17.3031,774400.0
2008-01-24 10:20:00,29.68,29.76,29.59,29.73,677400.0,17.3089,17.3556,17.2564,17.3381,677400.0
2008-01-24 10:30:00,29.72,29.8,29.67,29.8,735400.0,17.3322,17.3789,17.3031,17.3789,735400.0
2008-01-24 10:40:00,29.8,29.86,29.65,29.86,786000.0,17.3789,17.4139,17.2914,17.4139,786000.0
2008-01-24 10:50:00,29.86,29.9,29.79,29.8,768600.0,17.4139,17.4372,17.3731,17.3789,768600.0
2008-01-24 11:00:00,29.8,29.85,29.75,29.83,575200.0,17.3789,17.408,17.3497,17.3964,575200.0
2008-01-24 11:10:00,29.83,29.95,29.83,29.93,553800.0,17.3964,17.4664,17.3964,17.4547,553800.0
2008-01-24 11:20:00,29.93,30.0,29.88,30.0,566200.0,17.4547,17.4955,17.4255,17.4955,566200.0
2008-01-24 11:30:00,30.0,30.0,29.92,29.93,432000.0,17.4955,17.4955,17.4489,17.4547,432000.0
2008-01-24 11:40:00,29.93,29.96,29.92,29.93,267000.0,17.4547,17.4722,17.4489,17.4547,267000.0
2008-01-24 11:50:00,29.93,29.98,29.86,29.87,393200.0,17.4547,17.4839,17.4139,17.4197,393200.0
2008-01-24 12:00:00,29.87,29.92,29.86,29.9,348000.0,17.4197,17.4489,17.4139,17.4372,348000.0
2008-01-24 12:10:00,29.9,30.01,29.83,29.96,618200.0,17.4372,17.5014,17.3964,17.4722,618200.0
2008-01-24 12:20:00,29.96,29.96,29.86,29.87,288000.0,17.4722,17.4722,17.4139,17.4197,288000.0
2008-01-24 12:30:00,29.87,29.9,29.85,29.85,299000.0,17.4197,17.4372,17.408,17.408,299000.0
2008-01-24 12:40:00,29.85,29.86,29.8,29.8,271400.0,17.408,17.4139,17.3789,17.3789,271400.0
2008-01-24 12:50:00,29.81,29.86,29.79,29.83,398000.0,17.3847,17.4139,17.3731,17.3964,398000.0
2008-01-24 13:00:00,29.83,29.83,29.71,29.74,532000.0,17.3964,17.3964,17.3264,17.3439,532000.0
2008-01-24 13:10:00,29.74,29.82,29.73,29.79,558000.0,17.3439,17.3906,17.3381,17.3731,558000.0
2008-01-24 13:20:00,29.79,29.8,29.75,29.77,526200.0,17.3731,17.3789,17.3497,17.3614,526200.0
2008-01-24 13:30:00,29.77,29.81,29.73,29.8,699000.0,17.3614,17.3847,17.3381,17.3789,699000.0
2008-01-24 13:40:00,29.81,29.86,29.79,29.84,521600.0,17.3847,17.4139,17.3731,17.4022,521600.0
2008-01-24 13:50:00,29.84,29.85,29.79,29.82,1241600.0,17.4022,17.408,17.3731,17.3906,1241600.0
2008-01-24 14:00:00,29.82,29.85,29.78,29.83,445400.0,17.3906,17.408,17.3672,17.3964,445400.0
2008-01-24 14:10:00,29.82,29.86,29.8,29.82,595800.0,17.3906,17.4139,17.3789,17.3906,595800.0
2008-01-24 14:20:00,29.81,29.86,29.81,29.82,495600.0,17.3847,17.4139,17.3847,17.3906,495600.0
2008-01-24 14:30:00,29.82,29.85,29.79,29.84,527600.0,17.3906,17.408,17.3731,17.4022,527600.0
2008-01-24 14:40:00,29.85,29.85,29.77,29.78,871400.0,17.408,17.408,17.3614,17.3672,871400.0
2008-01-24 14:50:00,29.78,29.8,29.67,29.73,917600.0,17.3672,17.3789,17.3031,17.3381,917600.0
2008-01-24 15:00:00,29.73,29.78,29.7,29.77,711400.0,17.3381,17.3672,17.3206,17.3614,711400.0
2008-01-24 15:10:00,29.77,29.8,29.74,29.78,724400.0,17.3614,17.3789,17.3439,17.3672,724400.0
2008-01-24 15:20:00,29.78,29.84,29.76,29.81,890600.0,17.3672,17.4022,17.3556,17.3847,890600.0
2008-01-24 15:30:00,29.81,29.83,29.8,29.81,726800.0,17.3847,17.3964,17.3789,17.3847,726800.0
2008-01-24 15:40:00,29.81,29.91,29.81,29.9,1680200.0,17.3847,17.443,17.3847,17.4372,1680200.0
2008-01-24 15:50:00,29.9,29.96,29.85,29.88,2973800.0,17.4372,17.4722,17.408,17.4255,2973800.0
2008-01-25 09:30:00,30.17,30.17,29.33,29.48,1968400.0,17.5947,17.5947,17.1048,17.1923,1968400.0
2008-01-25 09:40:00,29.48,29.65,29.45,29.59,681800.0,17.1923,17.2914,17.1748,17.2564,681800.0
2008-01-25 09:50:00,29.59,29.75,29.54,29.74,625600.0,17.2564,17.3497,17.2273,17.3439,625600.0
2008-01-25 10:00:00,29.74,29.77,29.64,29.68,525400.0,17.3439,17.3614,17.2856,17.3089,525400.0
2008-01-25 10:10:00,29.67,29.67,29.6,29.64,458600.0,17.3031,17.3031,17.2623,17.2856,458600.0
2008-01-25 10:20:00,29.63,29.64,29.49,29.54,569400.0,17.2797,17.2856,17.1981,17.2273,569400.0
2008-01-25 10:30:00,29.54,29.65,29.47,29.61,693400.0,17.2273,17.2914,17.1864,17.2681,693400.0
2008-01-25 10:40:00,29.61,29.65,29.5,29.54,609400.0,17.2681,17.2914,17.2039,17.2273,609400.0
2008-01-25 10:50:00,29.55,29.55,29.5,29.5,431600.0,17.2331,17.2331,17.2039,17.2039,431600.0
2008-01-25 11:00:00,29.5,29.64,29.5,29.6,503600.0,17.2039,17.2856,17.2039,17.2623,503600.0
2008-01-25 11:10:00,29.61,29.64,29.58,29.63,274200.0,17.2681,17.2856,17.2506,17.2797,274200.0
2008-01-25 11:20:00,29.63,29.63,29.5,29.54,350200.0,17.2797,17.2797,17.2039,17.2273,350200.0
2008-01-25 11:30:00,29.54,29.63,29.54,29.61,447000.0,17.2273,17.2797,17.2273,17.2681,447000.0
2008-01-25 11:40:00,29.62,29.63,29.59,29.6,347200.0,17.2739,17.2797,17.2564,17.2623,347200.0
2008-01-25 11:50:00,29.59,29.61,29.52,29.6,145400.0,17.2564,17.2681,17.2156,17.2623,145400.0
2008-01-25 12:00:00,29.6,29.63,29.57,29.61,217600.0,17.2623,17.2797,17.2448,17.2681,217600.0
2008-01-25 12:10:00,29.61,29.63,29.59,29.6,305000.0,17.2681,17.2797,17.2564,17.2623,305000.0
2008-01-25 12:20:00,29.6,29.64,29.55,29.55,408200.0,17.2623,17.2856,17.2331,17.2331,408200.0
2008-01-25 12:30:00,29.55,29.59,29.52,29.54,288000.0,17.2331,17.2564,17.2156,17.2273,288000.0
2008-01-25 12:40:00,29.54,29.58,29.46,29.49,488200.0,17.2273,17.2506,17.1806,17.1981,488200.0
2008-01-25 12:50:00,29.49,29.53,29.41,29.46,837000.0,17.1981,17.2214,17.1514,17.1806,837000.0
2008-01-25 13:00:00,29.47,29.49,29.35,29.43,613600.0,17.1864,17.1981,17.1165,17.1631,613600.0
2008-01-25 13:10:00,29.43,29.44,29.33,29.35,398800.0,17.1631,17.1689,17.1048,17.1165,398800.0
2008-01-25 13:20:00,29.35,29.6,29.32,29.33,682800.0,17.1165,17.2623,17.099,17.1048,682800.0
2008-01-25 13:30:00,29.33,29.63,29.26,29.36,855800.0,17.1048,17.2797,17.064,17.1223,855800.0
2008-01-25 13:40:00,29.38,29.38,29.23,29.24,312800.0,17.134,17.134,17.0465,17.0523,312800.0
2008-01-25 13:50:00,29.24,29.31,29.18,29.18,535600.0,17.0523,17.0931,17.0173,17.0173,535600.0
2008-01-25 14:00:00,29.18,29.24,29.17,29.23,575600.0,17.0173,17.0523,17.0115,17.0465,575600.0
2008-01-25 14:10:00,29.23,29.33,29.21,29.32,774800.0,17.0465,17.1048,17.0348,17.099,774800.0
2008-01-25 14:20:00,29.33,29.43,29.31,29.36,711400.0,17.1048,17.1631,17.0931,17.1223,711400.0
2008-01-25 14:30:00,29.36,29.43,29.36,29.39,358800.0,17.1223,17.1631,17.1223,17.1398,358800.0
2008-01-25 14:40:00,29.39,29.4,29.32,29.32,492400.0,17.1398,17.1456,17.099,17.099,492400.0
2008-01-25 14:50:00,29.32,29.39,29.32,29.34,524000.0,17.099,17.1398,17.099,17.1106,524000.0
2008-01-25 15:00:00,29.35,29.36,29.32,29.34,606800.0,17.1165,17.1223,17.099,17.1106,606800.0
2008-01-25 15:10:00,29.34,29.39,29.31,29.39,725800.0,17.1106,17.1398,17.0931,17.1398,725800.0
2008-01-25 15:20:00,29.39,29.41,29.32,29.33,737600.0,17.1398,17.1514,17.099,17.1048,737600.0
2008-01-25 15:30:00,29.33,29.39,29.24,29.29,1285400.0,17.1048,17.1398,17.0523,17.0815,1285400.0
2008-01-25 15:40:00,29.29,29.32,29.15,29.15,842200.0,17.0815,17.099,16.9998,16.9998,842200.0
2008-01-25 15:50:00,29.15,29.25,29.11,29.2,1914400.0,16.9998,17.0581,16.9765,17.029,1914400.0
2008-01-28 09:30:00,29.18,29.2,29.03,29.05,797400.0,17.0173,17.029,16.9298,16.9415,797400.0
2008-01-28 09:40:00,29.05,29.13,29.03,29.08,589600.0,16.9415,16.9882,16.9298,16.959,589600.0
2008-01-28 09:50:00,29.08,29.15,29.03,29.12,438600.0,16.959,16.9998,16.9298,16.9823,438600.0
2008-01-28 10:00:00,29.11,29.14,29.05,29.13,802200.0,16.9765,16.994,16.9415,16.9882,802200.0
2008-01-28 10:10:00,29.12,29.27,29.11,29.24,671000.0,16.9823,17.0698,16.9765,17.0523,671000.0
2008-01-28 10:20:00,29.25,29.4,29.24,29.35,372000.0,17.0581,17.1456,17.0523,17.1165,372000.0
2008-01-28 10:30:00,29.35,29.41,29.33,29.37,444200.0,17.1165,17.1514,17.1048,17.1281,444200.0
2008-01-28 10:40:00,29.38,29.4,29.28,29.35,337000.0,17.134,17.1456,17.0756,17.1165,337000.0
2008-01-28 10:50:00,29.35,29.4,29.32,29.34,417200.0,17.1165,17.1456,17.099,17.1106,417200.0
2008-01-28 11:00:00,29.33,29.43,29.31,29.42,421400.0,17.1048,17.1631,17.0931,17.1573,421400.0
2008-01-28 11:10:00,29.42,29.51,29.41,29.41,508400.0,17.1573,17.2098,17.1514,17.1514,508400.0
2008-01-28 11:20:00,29.4,29.49,29.39,29.4,252400.0,17.1456,17.1981,17.1398,17.1456,252400.0
2008-01-28 11:30:00,29.41,29.45,29.37,29.43,824200.0,17.1514,17.1748,17.1281,17.1631,824200.0
2008-01-28 11:40:00,29.42,29.43,29.37,29.4,220800.0,17.1573,17.1631,17.1281,17.1456,220800.0
2008-01-28 11:50:00,29.4,29.41,29.32,29.35,168600.0,17.1456,17.1514,17.099,17.1165,168600.0
2008-01-28 12:00:00,29.36,29.38,29.32,29.33,175000.0,17.1223,17.134,17.099,17.1048,175000.0
2008-01-28 12:10:00,29.33,29.34,29.31,29.33,260800.0,17.1048,17.1106,17.0931,17.1048,260800.0
2008-01-28 12:20:00,29.33,29.36,29.31,29.32,280400.0,17.1048,17.1223,17.0931,17.099,280400.0
2008-01-28 12:30:00,29.32,29.35,29.29,29.34,359600.0,17.099,17.1165,17.0815,17.1106,359600.0
2008-01-28 12:40:00,29.34,29.44,29.33,29.35,363800.0,17.1106,17.1689,17.1048,17.1165,363800.0
2008-01-28 12:50:00,29.34,29.37,29.31,29.32,353200.0,17.1106,17.1281,17.0931,17.099,353200.0
2008-01-28 13:00:00,29.33,29.5,29.32,29.47,434200.0,17.1048,17.2039,17.099,17.1864,434200.0
2008-01-28 13:10:00,29.46,29.48,29.43,29.45,366200.0,17.1806,17.1923,17.1631,17.1748,366200.0
2008-01-28 13:20:00,29.44,29.5,29.39,29.4,315000.0,17.1689,17.2039,17.1398,17.1456,315000.0
2008-01-28 13:30:00,29.4,29.42,29.38,29.4,387400.0,17.1456,17.1573,17.134,17.1456,387400.0
2008-01-28 13:40:00,29.4,29.44,29.39,29.44,453600.0,17.1456,17.1689,17.1398,17.1689,453600.0
2008-01-28 13:50:00,29.44,29.48,29.43,29.43,383000.0,17.1689,17.1923,17.1631,17.1631,383000.0
2008-01-28 14:00:00,29.43,29.53,29.43,29.52,343000.0,17.1631,17.2214,17.1631,17.2156,343000.0
2008-01-28 14:10:00,29.52,29.56,29.49,29.55,222600.0,17.2156,17.2389,17.1981,17.2331,222600.0
2008-01-28 14:20:00,29.55,29.6,29.55,29.57,339800.0,17.2331,17.2623,17.2331,17.2448,339800.0
2008-01-28 14:30:00,29.57,29.59,29.55,29.56,266400.0,17.2448,17.2564,17.2331,17.2389,266400.0
2008-01-28 14:40:00,29.56,29.57,29.46,29.46,373200.0,17.2389,17.2448,17.1806,17.1806,373200.0
2008-01-28 14:50:00,29.46,29.47,29.42,29.45,315600.0,17.1806,17.1864,17.1573,17.1748,315600.0
2008-01-28 15:00:00,29.45,29.49,29.43,29.47,358600.0,17.1748,17.1981,17.1631,17.1864,358600.0
2008-01-28 15:10:00,29.47,29.48,29.42,29.45,398800.0,17.1864,17.1923,17.1573,17.1748,398800.0
2008-01-28 15:20:00,29.45,29.55,29.43,29.54,507400.0,17.1748,17.2331,17.1631,17.2273,507400.0
2008-01-28 15:30:00,29.53,29.6,29.5,29.56,613400.0,17.2214,17.2623,17.2039,17.2389,613400.0
2008-01-28 15:40:00,29.55,29.71,29.55,29.69,826200.0,17.2331,17.3264,17.2331,17.3147,826200.0
2008-01-28 15:50:00,29.69,29.71,29.63,29.69,979400.0,17.3147,17.3264,17.2797,17.3147,979400.0
2008-01-29 09:30:00,29.83,29.83,29.44,29.51,963600.0,17.3964,17.3964,17.1689,17.2098,963600.0
2008-01-29 09:40:00,29.51,29.52,29.36,29.38,1074400.0,17.2098,17.2156,17.1223,17.134,1074400.0
2008-01-29 09:50:00,29.38,29.57,29.38,29.55,583400.0,17.134,17.2448,17.134,17.2331,583400.0
2008-01-29 10:00:00,29.55,29.59,29.45,29.48,635200.0,17.2331,17.2564,17.1748,17.1923,635200.0
2008-01-29 10:10:00,29.49,29.52,29.47,29.49,648600.0,17.1981,17.2156,17.1864,17.1981,648600.0
2008-01-29 10:20:00,29.49,29.51,29.41,29.44,587000.0,17.1981,17.2098,17.1514,17.1689,587000.0
2008-01-29 10:30:00,29.44,29.46,29.43,29.43,649200.0,17.1689,17.1806,17.1631,17.1631,649200.0
2008-01-29 10:40:00,29.43,29.47,29.43,29.45,498200.0,17.1631,17.1864,17.1631,17.1748,498200.0
2008-01-29 10:50:00,29.45,29.48,29.39,29.4,639000.0,17.1748,17.1923,17.1398,17.1456,639000.0
2008-01-29 11:00:00,29.4,29.43,29.36,29.37,424000.0,17.1456,17.1631,17.1223,17.1281,424000.0
2008-01-29 11:10:00,29.37,29.39,29.31,29.35,708400.0,17.1281,17.1398,17.0931,17.1165,708400.0
2008-01-29 11:20:00,29.35,29.36,29.24,29.25,538200.0,17.1165,17.1223,17.0523,17.0581,538200.0
2008-01-29 11:30:00,29.24,29.32,29.22,29.32,818400.0,17.0523,17.099,17.0406,17.099,818400.0
2008-01-29 11:40:00,29.32,29.33,29.27,29.28,365800.0,17.099,17.1048,17.0698,17.0756,365800.0
2008-01-29 11:50:00,29.28,29.3,29.21,29.3,406800.0,17.0756,17.0873,17.0348,17.0873,406800.0
2008-01-29 12:00:00,29.31,29.31,29.24,29.25,324200.0,17.0931,17.0931,17.0523,17.0581,324200.0
2008-01-29 12:10:00,29.25,29.28,29.18,29.22,284800.0,17.0581,17.0756,17.0173,17.0406,284800.0
2008-01-29 12:20:00,29.22,29.27,29.17,29.21,520400.0,17.0406,17.0698,17.0115,17.0348,520400.0
2008-01-29 12:30:00,29.21,29.25,29.18,29.19,518000.0,17.0348,17.0581,17.0173,17.0231,518000.0
2008-01-29 12:40:00,29.19,29.24,29.19,29.23,762800.0,17.0231,17.0523,17.0231,17.0465,762800.0
2008-01-29 12:50:00,29.22,29.23,29.18,29.21,226200.0,17.0406,17.0465,17.0173,17.0348,226200.0
2008-01-29 13:00:00,29.2,29.22,29.18,29.2,318000.0,17.029,17.0406,17.0173,17.029,318000.0
2008-01-29 13:10:00,29.2,29.23,29.2,29.23,443600.0,17.029,17.0465,17.029,17.0465,443600.0
2008-01-29 13:20:00,29.23,29.23,29.2,29.2,425200.0,17.0465,17.0465,17.029,17.029,425200.0
2008-01-29 13:30:00,29.2,29.21,29.2,29.2,519200.0,17.029,17.0348,17.029,17.029,519200.0
2008-01-29 13:40:00,29.2,29.25,29.2,29.21,313000.0,17.029,17.0581,17.029,17.0348,313000.0
2008-01-29 13:50:00,29.2,29.25,29.2,29.21,387400.0,17.029,17.0581,17.029,17.0348,387400.0
2008-01-29 14:00:00,29.22,29.22,29.14,29.17,439800.0,17.0406,17.0406,16.994,17.0115,439800.0
2008-01-29 14:10:00,29.17,29.18,29.16,29.17,280200.0,17.0115,17.0173,17.0057,17.0115,280200.0
2008-01-29 14:20:00,29.17,29.23,29.15,29.21,462400.0,17.0115,17.0465,16.9998,17.0348,462400.0
2008-01-29 14:30:00,29.21,29.23,29.2,29.21,382000.0,17.0348,17.0465,17.029,17.0348,382000.0
2008-01-29 14:40:00,29.21,29.23,29.2,29.21,386600.0,17.0348,17.0465,17.029,17.0348,386600.0
2008-01-29 14:50:00,29.21,29.25,29.21,29.23,451000.0,17.0348,17.0581,17.0348,17.0465,451000.0
2008-01-29 15:00:00,29.23,29.32,29.22,29.3,843400.0,17.0465,17.099,17.0406,17.0873,843400.0
2008-01-29 15:10:00,29.3,29.3,29.22,29.23,733400.0,17.0873,17.0873,17.0406,17.0465,733400.0
2008-01-29 15:20:00,29.22,29.3,29.22,29.25,639400.0,17.0406,17.0873,17.0406,17.0581,639400.0
2008-01-29 15:30:00,29.25,29.25,29.23,29.24,519400.0,17.0581,17.0581,17.0465,17.0523,519400.0
2008-01-29 15:40:00,29.24,29.28,29.24,29.25,986400.0,17.0523,17.0756,17.0523,17.0581,986400.0
2008-01-29 15:50:00,29.25,29.33,29.24,29.27,1132400.0,17.0581,17.1048,17.0523,17.0698,1132400.0
2008-01-30 09:30:00,29.25,29.39,28.96,28.98,709400.0,17.0581,17.1398,16.889,16.9007,709400.0
2008-01-30 09:40:00,28.98,29.0,28.83,29.0,429400.0,16.9007,16.9123,16.8132,16.9123,429400.0
2008-01-30 09:50:00,28.99,29.04,28.95,28.99,295400.0,16.9065,16.9357,16.8832,16.9065,295400.0
2008-01-30 10:00:00,28.99,29.03,28.93,28.97,393600.0,16.9065,16.9298,16.8715,16.8948,393600.0
2008-01-30 10:10:00,28.96,28.98,28.88,28.93,381600.0,16.889,16.9007,16.8424,16.8715,381600.0
2008-01-30 10:20:00,28.93,29.02,28.91,28.92,265600.0,16.8715,16.924,16.8599,16.8657,265600.0
2008-01-30 10:30:00,28.92,28.99,28.88,28.88,322000.0,16.8657,16.9065,16.8424,16.8424,322000.0
2008-01-30 10:40:00,28.88,28.93,28.84,28.85,206600.0,16.8424,16.8715,16.819,16.8249,206600.0
2008-01-30 10:50:00,28.85,28.87,28.83,28.84,350600.0,16.8249,16.8365,16.8132,16.819,350600.0
2008-01-30 11:00:00,28.84,29.0,28.84,29.0,700400.0,16.819,16.9123,16.819,16.9123,700400.0
2008-01-30 11:10:00,29.0,29.03,28.98,29.0,345400.0,16.9123,16.9298,16.9007,16.9123,345400.0
2008-01-30 11:20:00,28.99,29.01,28.97,28.98,386800.0,16.9065,16.9182,16.8948,16.9007,386800.0
2008-01-30 11:30:00,28.98,29.03,28.98,29.01,218800.0,16.9007,16.9298,16.9007,16.9182,218800.0
2008-01-30 11:40:00,29.0,29.02,28.97,29.0,233000.0,16.9123,16.924,16.8948,16.9123,233000.0
2008-01-30 11:50:00,29.0,29.0,28.92,28.98,219200.0,16.9123,16.9123,16.8657,16.9007,219200.0
2008-01-30 12:00:00,28.98,29.02,28.96,29.0,249800.0,16.9007,16.924,16.889,16.9123,249800.0
2008-01-30 12:10:00,29.01,29.06,29.0,29.05,173400.0,16.9182,16.9473,16.9123,16.9415,173400.0
2008-01-30 12:20:00,29.05,29.06,28.98,29.0,193200.0,16.9415,16.9473,16.9007,16.9123,193200.0
2008-01-30 12:30:00,29.0,29.07,29.0,29.04,200800.0,16.9123,16.9532,16.9123,16.9357,200800.0
2008-01-30 12:40:00,29.04,29.05,29.02,29.03,133600.0,16.9357,16.9415,16.924,16.9298,133600.0
2008-01-30 12:50:00,29.03,29.1,29.03,29.09,119600.0,16.9298,16.9707,16.9298,16.9648,119600.0
2008-01-30 13:00:00,29.09,29.16,29.08,29.13,293000.0,16.9648,17.0057,16.959,16.9882,293000.0
2008-01-30 13:10:00,29.13,29.19,29.11,29.16,224200.0,16.9882,17.0231,16.9765,17.0057,224200.0
2008-01-30 13:20:00,29.15,29.21,29.15,29.16,161800.0,16.9998,17.0348,16.9998,17.0057,161800.0
2008-01-30 13:30:00,29.16,29.16,29.09,29.1,138600.0,17.0057,17.0057,16.9648,16.9707,138600.0
2008-01-30 13:40:00,29.1,29.11,29.04,29.07,193600.0,16.9707,16.9765,16.9357,16.9532,193600.0
2008-01-30 13:50:00,29.07,29.14,29.03,29.05,1106400.0,16.9532,16.994,16.9298,16.9415,1106400.0
2008-01-30 14:00:00,29.05,29.09,29.0,29.08,189600.0,16.9415,16.9648,16.9123,16.959,189600.0
2008-01-30 14:10:00,29.08,29.42,29.03,29.29,669400.0,16.959,17.1573,16.9298,17.0815,669400.0
2008-01-30 14:20:00,29.28,29.32,29.08,29.16,1017200.0,17.0756,17.099,16.959,17.0057,1017200.0
2008-01-30 14:30:00,29.16,29.23,28.98,29.13,1859200.0,17.0057,17.0465,16.9007,16.9882,1859200.0
2008-01-30 14:40:00,29.13,29.17,29.09,29.11,782200.0,16.9882,17.0115,16.9648,16.9765,782200.0
2008-01-30 14:50:00,29.11,29.17,29.09,29.11,1044800.0,16.9765,17.0115,16.9648,16.9765,1044800.0
2008-01-30 15:00:00,29.11,29.14,29.0,29.03,1011800.0,16.9765,16.994,16.9123,16.9298,1011800.0
2008-01-30 15:10:00,29.03,29.07,28.91,28.92,981400.0,16.9298,16.9532,16.8599,16.8657,981400.0
2008-01-30 15:20:00,28.91,29.09,28.91,29.05,1143800.0,16.8599,16.9648,16.8599,16.9415,1143800.0
2008-01-30 15:30:00,29.05,29.06,28.93,28.99,1063400.0,16.9415,16.9473,16.8715,16.9065,1063400.0
2008-01-30 15:40:00,28.99,29.03,28.88,28.98,1699200.0,16.9065,16.9298,16.8424,16.9007,1699200.0
2008-01-30 15:50:00,28.98,28.98,28.78,28.86,1802200.0,16.9007,16.9007,16.784,16.8307,1802200.0
2008-01-31 09:30:00,28.65,28.86,28.65,28.81,872000.0,16.7082,16.8307,16.7082,16.8015,872000.0
2008-01-31 09:40:00,28.81,28.83,28.66,28.77,449400.0,16.8015,16.8132,16.7141,16.7782,449400.0
2008-01-31 09:50:00,28.77,28.83,28.62,28.72,769200.0,16.7782,16.8132,16.6907,16.749,769200.0
2008-01-31 10:00:00,28.71,28.83,28.67,28.82,411000.0,16.7432,16.8132,16.7199,16.8074,411000.0
2008-01-31 10:10:00,28.81,28.83,28.75,28.77,390400.0,16.8015,16.8132,16.7665,16.7782,390400.0
2008-01-31 10:20:00,28.77,28.85,28.75,28.84,348600.0,16.7782,16.8249,16.7665,16.819,348600.0
2008-01-31 10:30:00,28.84,28.89,28.76,28.86,419200.0,16.819,16.8482,16.7724,16.8307,419200.0
2008-01-31 10:40:00,28.86,28.9,28.84,28.86,402000.0,16.8307,16.854,16.819,16.8307,402000.0
2008-01-31 10:50:00,28.86,28.94,28.83,28.94,311400.0,16.8307,16.8773,16.8132,16.8773,311400.0
2008-01-31 11:00:00,28.94,28.99,28.92,28.95,476600.0,16.8773,16.9065,16.8657,16.8832,476600.0
2008-01-31 11:10:00,28.94,29.03,28.92,29.01,360800.0,16.8773,16.9298,16.8657,16.9182,360800.0
2008-01-31 11:20:00,29.01,29.1,28.98,29.05,469400.0,16.9182,16.9707,16.9007,16.9415,469400.0
2008-01-31 11:30:00,29.06,29.1,29.02,29.05,271400.0,16.9473,16.9707,16.924,16.9415,271400.0
2008-01-31 11:40:00,29.04,29.09,29.0,29.07,577000.0,16.9357,16.9648,16.9123,16.9532,577000.0
2008-01-31 11:50:00,29.07,29.2,29.06,29.18,770600.0,16.9532,17.029,16.9473,17.0173,770600.0
2008-01-31 12:00:00,29.18,29.24,29.14,29.21,298600.0,17.0173,17.0523,16.994,17.0348,298600.0
2008-01-31 12:10:00,29.21,29.23,29.11,29.19,333200.0,17.0348,17.0465,16.9765,17.0231,333200.0
2008-01-31 12:20:00,29.18,29.21,29.14,29.19,468000.0,17.0173,17.0348,16.994,17.0231,468000.0
2008-01-31 12:30:00,29.2,29.25,29.19,29.23,281600.0,17.029,17.0581,17.0231,17.0465,281600.0
2008-01-31 12:40:00,29.22,29.28,29.22,29.25,333200.0,17.0406,17.0756,17.0406,17.0581,333200.0
2008-01-31 12:50:00,29.24,29.24,29.17,29.22,421600.0,17.0523,17.0523,17.0115,17.0406,421600.0
2008-01-31 13:00:00,29.22,29.25,29.18,29.22,211400.0,17.0406,17.0581,17.0173,17.0406,211400.0
2008-01-31 13:10:00,29.21,29.28,29.2,29.23,371200.0,17.0348,17.0756,17.029,17.0465,371200.0
2008-01-31 13:20:00,29.22,29.3,29.2,29.26,193200.0,17.0406,17.0873,17.029,17.064,193200.0
2008-01-31 13:30:00,29.27,29.32,29.24,29.3,259200.0,17.0698,17.099,17.0523,17.0873,259200.0
2008-01-31 13:40:00,29.3,29.35,29.25,29.33,261400.0,17.0873,17.1165,17.0581,17.1048,261400.0
2008-01-31 13:50:00,29.34,29.34,29.16,29.21,372600.0,17.1106,17.1106,17.0057,17.0348,372600.0
2008-01-31 14:00:00,29.21,29.25,29.18,29.22,332800.0,17.0348,17.0581,17.0173,17.0406,332800.0
2008-01-31 14:10:00,29.22,29.32,29.21,29.31,237600.0,17.0406,17.099,17.0348,17.0931,237600.0
2008-01-31 14:20:00,29.3,29.32,29.25,29.3,289800.0,17.0873,17.099,17.0581,17.0873,289800.0
2008-01-31 14:30:00,29.3,29.4,29.29,29.35,670600.0,17.0873,17.1456,17.0815,17.1165,670600.0
2008-01-31 14:40:00,29.35,29.47,29.32,29.46,566000.0,17.1165,17.1864,17.099,17.1806,566000.0
2008-01-31 14:50:00,29.46,29.5,29.39,29.49,696800.0,17.1806,17.2039,17.1398,17.1981,696800.0
2008-01-31 15:00:00,29.5,29.54,29.44,29.5,716600.0,17.2039,17.2273,17.1689,17.2039,716600.0
2008-01-31 15:10:00,29.5,29.55,29.47,29.5,374800.0,17.2039,17.2331,17.1864,17.2039,374800.0
2008-01-31 15:20:00,29.5,29.57,29.49,29.55,527600.0,17.2039,17.2448,17.1981,17.2331,527600.0
2008-01-31 15:30:00,29.55,29.61,29.51,29.6,731200.0,17.2331,17.2681,17.2098,17.2623,731200.0
2008-01-31 15:40:00,29.6,29.67,29.58,29.66,1080400.0,17.2623,17.3031,17.2506,17.2972,1080400.0
2008-01-31 15:50:00,29.66,29.68,29.42,29.52,1971800.0,17.2972,17.3089,17.1573,17.2156,1971800.0
2008-02-01 09:30:00,29.65,29.7,29.25,29.7,800000.0,17.2914,17.3206,17.0581,17.3206,800000.0
2008-02-01 09:40:00,29.69,29.99,29.66,29.91,682000.0,17.3147,17.4897,17.2972,17.443,682000.0
2008-02-01 09:50:00,29.9,29.92,29.72,29.8,510200.0,17.4372,17.4489,17.3322,17.3789,510200.0
2008-02-01 10:00:00,29.8,29.94,29.75,29.81,684800.0,17.3789,17.4605,17.3497,17.3847,684800.0
2008-02-01 10:10:00,29.82,29.88,29.79,29.81,466800.0,17.3906,17.4255,17.3731,17.3847,466800.0
2008-02-01 10:20:00,29.82,29.86,29.72,29.75,465600.0,17.3906,17.4139,17.3322,17.3497,465600.0
2008-02-01 10:30:00,29.74,29.75,29.61,29.75,612200.0,17.3439,17.3497,17.2681,17.3497,612200.0
2008-02-01 10:40:00,29.75,29.89,29.68,29.85,643600.0,17.3497,17.4314,17.3089,17.408,643600.0
2008-02-01 10:50:00,29.85,29.91,29.8,29.88,465400.0,17.408,17.443,17.3789,17.4255,465400.0
2008-02-01 11:00:00,29.87,29.89,29.75,29.76,431600.0,17.4197,17.4314,17.3497,17.3556,431600.0
2008-02-01 11:10:00,29.77,29.84,29.72,29.77,289000.0,17.3614,17.4022,17.3322,17.3614,289000.0
2008-02-01 11:20:00,29.77,29.82,29.75,29.76,330200.0,17.3614,17.3906,17.3497,17.3556,330200.0
2008-02-01 11:30:00,29.76,29.9,29.75,29.88,339600.0,17.3556,17.4372,17.3497,17.4255,339600.0
2008-02-01 11:40:00,29.89,29.9,29.81,29.83,174000.0,17.4314,17.4372,17.3847,17.3964,174000.0
2008-02-01 11:50:00,29.83,29.85,29.76,29.82,241600.0,17.3964,17.408,17.3556,17.3906,241600.0
2008-02-01 12:00:00,29.82,29.83,29.73,29.74,224800.0,17.3906,17.3964,17.3381,17.3439,224800.0
2008-02-01 12:10:00,29.75,29.77,29.66,29.68,222400.0,17.3497,17.3614,17.2972,17.3089,222400.0
2008-02-01 12:20:00,29.67,29.7,29.61,29.64,221600.0,17.3031,17.3206,17.2681,17.2856,221600.0
2008-02-01 12:30:00,29.63,29.66,29.6,29.61,265600.0,17.2797,17.2972,17.2623,17.2681,265600.0
2008-02-01 12:40:00,29.61,29.64,29.56,29.6,235200.0,17.2681,17.2856,17.2389,17.2623,235200.0
2008-02-01 12:50:00,29.61,29.64,29.53,29.55,360400.0,17.2681,17.2856,17.2214,17.2331,360400.0
2008-02-01 13:00:00,29.56,29.67,29.56,29.66,240000.0,17.2389,17.3031,17.2389,17.2972,240000.0
2008-02-01 13:10:00,29.66,29.69,29.63,29.64,225000.0,17.2972,17.3147,17.2797,17.2856,225000.0
2008-02-01 13:20:00,29.63,29.66,29.59,29.6,296400.0,17.2797,17.2972,17.2564,17.2623,296400.0
2008-02-01 13:30:00,29.6,29.66,29.6,29.63,255200.0,17.2623,17.2972,17.2623,17.2797,255200.0
2008-02-01 13:40:00,29.62,29.63,29.57,29.59,143400.0,17.2739,17.2797,17.2448,17.2564,143400.0
2008-02-01 13:50:00,29.6,29.65,29.55,29.57,304600.0,17.2623,17.2914,17.2331,17.2448,304600.0
2008-02-01 14:00:00,29.56,29.61,29.54,29.61,257600.0,17.2389,17.2681,17.2273,17.2681,257600.0
2008-02-01 14:10:00,29.61,29.62,29.59,29.61,169000.0,17.2681,17.2739,17.2564,17.2681,169000.0
2008-02-01 14:20:00,29.61,29.65,29.58,29.59,283000.0,17.2681,17.2914,17.2506,17.2564,283000.0
2008-02-01 14:30:00,29.6,29.64,29.59,29.63,450800.0,17.2623,17.2856,17.2564,17.2797,450800.0
2008-02-01 14:40:00,29.63,29.66,29.6,29.61,302000.0,17.2797,17.2972,17.2623,17.2681,302000.0
2008-02-01 14:50:00,29.61,29.63,29.59,29.61,342800.0,17.2681,17.2797,17.2564,17.2681,342800.0
2008-02-01 15:00:00,29.61,29.66,29.59,29.61,531000.0,17.2681,17.2972,17.2564,17.2681,531000.0
2008-02-01 15:10:00,29.61,29.64,29.56,29.6,337800.0,17.2681,17.2856,17.2389,17.2623,337800.0
2008-02-01 15:20:00,29.61,29.66,29.55,29.62,572200.0,17.2681,17.2972,17.2331,17.2739,572200.0
2008-02-01 15:30:00,29.62,29.63,29.6,29.61,317200.0,17.2739,17.2797,17.2623,17.2681,317200.0
2008-02-01 15:40:00,29.61,29.66,29.61,29.66,575200.0,17.2681,17.2972,17.2681,17.2972,575200.0
2008-02-01 15:50:00,29.66,29.66,29.61,29.63,719000.0,17.2972,17.2972,17.2681,17.2797,719000.0
2008-02-04 09:30:00,29.71,29.73,29.42,29.51,615200.0,17.3264,17.3381,17.1573,17.2098,615200.0
2008-02-04 09:40:00,29.5,29.69,29.46,29.5,497200.0,17.2039,17.3147,17.1806,17.2039,497200.0
2008-02-04 09:50:00,29.5,29.57,29.48,29.49,349400.0,17.2039,17.2448,17.1923,17.1981,349400.0
2008-02-04 10:00:00,29.49,29.52,29.42,29.48,376200.0,17.1981,17.2156,17.1573,17.1923,376200.0
2008-02-04 10:10:00,29.48,29.5,29.41,29.42,379000.0,17.1923,17.2039,17.1514,17.1573,379000.0
2008-02-04 10:20:00,29.42,29.43,29.36,29.4,366800.0,17.1573,17.1631,17.1223,17.1456,366800.0
2008-02-04 10:30:00,29.4,29.49,29.36,29.45,975400.0,17.1456,17.1981,17.1223,17.1748,975400.0
2008-02-04 10:40:00,29.45,29.47,29.42,29.43,419600.0,17.1748,17.1864,17.1573,17.1631,419600.0
2008-02-04 10:50:00,29.43,29.46,29.43,29.44,360400.0,17.1631,17.1806,17.1631,17.1689,360400.0
2008-02-04 11:00:00,29.43,29.44,29.38,29.42,265000.0,17.1631,17.1689,17.134,17.1573,265000.0
2008-02-04 11:10:00,29.42,29.43,29.4,29.41,241000.0,17.1573,17.1631,17.1456,17.1514,241000.0
2008-02-04 11:20:00,29.41,29.41,29.38,29.4,214600.0,17.1514,17.1514,17.134,17.1456,214600.0
2008-02-04 11:30:00,29.39,29.42,29.38,29.38,350600.0,17.1398,17.1573,17.134,17.134,350600.0
2008-02-04 11:40:00,29.39,29.43,29.38,29.41,210800.0,17.1398,17.1631,17.134,17.1514,210800.0
2008-02-04 11:50:00,29.41,29.43,29.38,29.39,258000.0,17.1514,17.1631,17.134,17.1398,258000.0
2008-02-04 12:00:00,29.39,29.42,29.37,29.39,151000.0,17.1398,17.1573,17.1281,17.1398,151000.0
2008-02-04 12:10:00,29.39,29.44,29.38,29.43,295000.0,17.1398,17.1689,17.134,17.1631,295000.0
2008-02-04 12:20:00,29.43,29.43,29.39,29.41,280200.0,17.1631,17.1631,17.1398,17.1514,280200.0
2008-02-04 12:30:00,29.41,29.45,29.41,29.42,271000.0,17.1514,17.1748,17.1514,17.1573,271000.0
2008-02-04 12:40:00,29.42,29.43,29.42,29.43,217400.0,17.1573,17.1631,17.1573,17.1631,217400.0
2008-02-04 12:50:00,29.43,29.43,29.4,29.42,194600.0,17.1631,17.1631,17.1456,17.1573,194600.0
2008-02-04 13:00:00,29.42,29.42,29.33,29.35,392600.0,17.1573,17.1573,17.1048,17.1165,392600.0
2008-02-04 13:10:00,29.35,29.37,29.34,29.35,352000.0,17.1165,17.1281,17.1106,17.1165,352000.0
2008-02-04 13:20:00,29.35,29.35,29.27,29.3,264800.0,17.1165,17.1165,17.0698,17.0873,264800.0
2008-02-04 13:30:00,29.31,29.31,29.28,29.29,391200.0,17.0931,17.0931,17.0756,17.0815,391200.0
2008-02-04 13:40:00,29.28,29.32,29.28,29.32,227800.0,17.0756,17.099,17.0756,17.099,227800.0
2008-02-04 13:50:00,29.32,29.33,29.26,29.3,282400.0,17.099,17.1048,17.064,17.0873,282400.0
2008-02-04 14:00:00,29.3,29.3,29.27,29.28,289800.0,17.0873,17.0873,17.0698,17.0756,289800.0
2008-02-04 14:10:00,29.28,29.31,29.27,29.3,610200.0,17.0756,17.0931,17.0698,17.0873,610200.0
2008-02-04 14:20:00,29.3,29.31,29.29,29.29,357400.0,17.0873,17.0931,17.0815,17.0815,357400.0
2008-02-04 14:30:00,29.29,29.29,29.24,29.25,270200.0,17.0815,17.0815,17.0523,17.0581,270200.0
2008-02-04 14:40:00,29.25,29.28,29.25,29.27,249600.0,17.0581,17.0756,17.0581,17.0698,249600.0
2008-02-04 14:50:00,29.27,29.28,29.24,29.28,330200.0,17.0698,17.0756,17.0523,17.0756,330200.0
2008-02-04 15:00:00,29.27,29.3,29.26,29.3,411200.0,17.0698,17.0873,17.064,17.0873,411200.0
2008-02-04 15:10:00,29.3,29.31,29.27,29.27,441600.0,17.0873,17.0931,17.0698,17.0698,441600.0
2008-02-04 15:20:00,29.28,29.3,29.27,29.29,443200.0,17.0756,17.0873,17.0698,17.0815,443200.0
2008-02-04 15:30:00,29.29,29.31,29.28,29.3,548200.0,17.0815,17.0931,17.0756,17.0873,548200.0
2008-02-04 15:40:00,29.3,29.33,29.29,29.3,744000.0,17.0873,17.1048,17.0815,17.0873,744000.0
2008-02-04 15:50:00,29.3,29.31,29.28,29.28,792000.0,17.0873,17.0931,17.0756,17.0756,792000.0
2008-02-05 09:30:00,29.24,29.25,28.99,28.99,773600.0,17.0523,17.0581,16.9065,16.9065,773600.0
2008-02-05 09:40:00,28.99,29.0,28.9,28.93,587600.0,16.9065,16.9123,16.854,16.8715,587600.0
2008-02-05 09:50:00,28.93,28.98,28.9,28.92,685800.0,16.8715,16.9007,16.854,16.8657,685800.0
2008-02-05 10:00:00,28.92,28.93,28.8,28.83,581800.0,16.8657,16.8715,16.7957,16.8132,581800.0
2008-02-05 10:10:00,28.83,28.87,28.78,28.79,611200.0,16.8132,16.8365,16.784,16.7899,611200.0
2008-02-05 10:20:00,28.8,28.85,28.75,28.82,1639400.0,16.7957,16.8249,16.7665,16.8074,1639400.0
2008-02-05 10:30:00,28.82,28.83,28.7,28.74,457400.0,16.8074,16.8132,16.7374,16.7607,457400.0
2008-02-05 10:40:00,28.75,28.76,28.72,28.73,220800.0,16.7665,16.7724,16.749,16.7549,220800.0
2008-02-05 10:50:00,28.73,28.78,28.73,28.75,945800.0,16.7549,16.784,16.7549,16.7665,945800.0
2008-02-05 11:00:00,28.75,28.82,28.74,28.77,794200.0,16.7665,16.8074,16.7607,16.7782,794200.0
2008-02-05 11:10:00,28.78,28.85,28.77,28.78,677600.0,16.784,16.8249,16.7782,16.784,677600.0
2008-02-05 11:20:00,28.78,28.8,28.75,28.76,387800.0,16.784,16.7957,16.7665,16.7724,387800.0
2008-02-05 11:30:00,28.77,28.83,28.76,28.78,553200.0,16.7782,16.8132,16.7724,16.784,553200.0
2008-02-05 11:40:00,28.79,28.88,28.77,28.8,395000.0,16.7899,16.8424,16.7782,16.7957,395000.0
2008-02-05 11:50:00,28.8,28.85,28.78,28.78,904000.0,16.7957,16.8249,16.784,16.784,904000.0
2008-02-05 12:00:00,28.79,28.82,28.78,28.79,171800.0,16.7899,16.8074,16.784,16.7899,171800.0
2008-02-05 12:10:00,28.79,28.8,28.74,28.76,939600.0,16.7899,16.7957,16.7607,16.7724,939600.0
2008-02-05 12:20:00,28.76,28.79,28.74,28.75,404200.0,16.7724,16.7899,16.7607,16.7665,404200.0
2008-02-05 12:30:00,28.75,28.76,28.7,28.75,232000.0,16.7665,16.7724,16.7374,16.7665,232000.0
2008-02-05 12:40:00,28.75,28.83,28.75,28.83,246200.0,16.7665,16.8132,16.7665,16.8132,246200.0
2008-02-05 12:50:00,28.83,28.84,28.79,28.82,470600.0,16.8132,16.819,16.7899,16.8074,470600.0
2008-02-05 13:00:00,28.82,28.83,28.78,28.79,410200.0,16.8074,16.8132,16.784,16.7899,410200.0
2008-02-05 13:10:00,28.79,28.81,28.72,28.79,544800.0,16.7899,16.8015,16.749,16.7899,544800.0
2008-02-05 13:20:00,28.79,28.81,28.78,28.8,216800.0,16.7899,16.8015,16.784,16.7957,216800.0
2008-02-05 13:30:00,28.8,28.8,28.74,28.77,515200.0,16.7957,16.7957,16.7607,16.7782,515200.0
2008-02-05 13:40:00,28.76,28.81,28.75,28.78,649800.0,16.7724,16.8015,16.7665,16.784,649800.0
2008-02-05 13:50:00,28.78,28.85,28.78,28.81,375200.0,16.784,16.8249,16.784,16.8015,375200.0
2008-02-05 14:00:00,28.8,28.84,28.79,28.82,549200.0,16.7957,16.819,16.7899,16.8074,549200.0
2008-02-05 14:10:00,28.81,28.83,28.81,28.83,469600.0,16.8015,16.8132,16.8015,16.8132,469600.0
2008-02-05 14:20:00,28.83,28.83,28.75,28.8,497600.0,16.8132,16.8132,16.7665,16.7957,497600.0
2008-02-05 14:30:00,28.8,28.86,28.8,28.85,404400.0,16.7957,16.8307,16.7957,16.8249,404400.0
2008-02-05 14:40:00,28.84,28.85,28.79,28.82,517000.0,16.819,16.8249,16.7899,16.8074,517000.0
2008-02-05 14:50:00,28.82,28.86,28.81,28.82,463000.0,16.8074,16.8307,16.8015,16.8074,463000.0
2008-02-05 15:00:00,28.82,28.83,28.77,28.79,523200.0,16.8074,16.8132,16.7782,16.7899,523200.0
2008-02-05 15:10:00,28.78,28.81,28.75,28.8,363800.0,16.784,16.8015,16.7665,16.7957,363800.0
2008-02-05 15:20:00,28.8,28.81,28.75,28.78,644600.0,16.7957,16.8015,16.7665,16.784,644600.0
2008-02-05 15:30:00,28.78,28.82,28.75,28.78,519400.0,16.784,16.8074,16.7665,16.784,519400.0
2008-02-05 15:40:00,28.78,28.78,28.66,28.67,1026400.0,16.784,16.784,16.7141,16.7199,1026400.0
2008-02-05 15:50:00,28.67,28.76,28.67,28.73,1405000.0,16.7199,16.7724,16.7199,16.7549,1405000.0
2008-02-06 09:30:00,28.95,29.1,28.83,28.99,857800.0,16.8832,16.9707,16.8132,16.9065,857800.0
2008-02-06 09:40:00,29.0,29.06,28.86,29.02,1515600.0,16.9123,16.9473,16.8307,16.924,1515600.0
2008-02-06 09:50:00,29.02,29.04,28.88,28.96,893200.0,16.924,16.9357,16.8424,16.889,893200.0
2008-02-06 10:00:00,28.96,29.01,28.92,28.93,405600.0,16.889,16.9182,16.8657,16.8715,405600.0
2008-02-06 10:10:00,28.93,28.96,28.79,28.82,467400.0,16.8715,16.889,16.7899,16.8074,467400.0
2008-02-06 10:20:00,28.82,28.85,28.81,28.81,284600.0,16.8074,16.8249,16.8015,16.8015,284600.0
2008-02-06 10:30:00,28.81,28.88,28.81,28.86,262800.0,16.8015,16.8424,16.8015,16.8307,262800.0
2008-02-06 10:40:00,28.86,28.95,28.86,28.92,270000.0,16.8307,16.8832,16.8307,16.8657,270000.0
2008-02-06 10:50:00,28.92,28.96,28.92,28.95,780000.0,16.8657,16.889,16.8657,16.8832,780000.0
2008-02-06 11:00:00,28.95,28.98,28.9,28.91,429600.0,16.8832,16.9007,16.854,16.8599,429600.0
2008-02-06 11:10:00,28.91,28.98,28.9,28.92,214400.0,16.8599,16.9007,16.854,16.8657,214400.0
2008-02-06 11:20:00,28.93,28.98,28.92,28.96,281000.0,16.8715,16.9007,16.8657,16.889,281000.0
2008-02-06 11:30:00,28.96,28.97,28.94,28.95,183600.0,16.889,16.8948,16.8773,16.8832,183600.0
2008-02-06 11:40:00,28.94,28.95,28.9,28.91,246200.0,16.8773,16.8832,16.854,16.8599,246200.0
2008-02-06 11:50:00,28.91,28.96,28.91,28.93,176000.0,16.8599,16.889,16.8599,16.8715,176000.0
2008-02-06 12:00:00,28.92,28.99,28.92,28.96,444000.0,16.8657,16.9065,16.8657,16.889,444000.0
2008-02-06 12:10:00,28.95,28.96,28.92,28.96,183800.0,16.8832,16.889,16.8657,16.889,183800.0
2008-02-06 12:20:00,28.96,28.98,28.96,28.97,156600.0,16.889,16.9007,16.889,16.8948,156600.0
2008-02-06 12:30:00,28.97,28.97,28.93,28.97,164400.0,16.8948,16.8948,16.8715,16.8948,164400.0
2008-02-06 12:40:00,28.97,28.97,28.91,28.92,209400.0,16.8948,16.8948,16.8599,16.8657,209400.0
2008-02-06 12:50:00,28.92,28.96,28.9,28.92,175800.0,16.8657,16.889,16.854,16.8657,175800.0
2008-02-06 13:00:00,28.93,28.93,28.9,28.9,165000.0,16.8715,16.8715,16.854,16.854,165000.0
2008-02-06 13:10:00,28.9,28.93,28.89,28.9,194000.0,16.854,16.8715,16.8482,16.854,194000.0
2008-02-06 13:20:00,28.9,28.96,28.89,28.96,141400.0,16.854,16.889,16.8482,16.889,141400.0
2008-02-06 13:30:00,28.95,28.96,28.9,28.91,135800.0,16.8832,16.889,16.854,16.8599,135800.0
2008-02-06 13:40:00,28.91,28.97,28.91,28.95,251800.0,16.8599,16.8948,16.8599,16.8832,251800.0
2008-02-06 13:50:00,28.95,28.96,28.88,28.9,348800.0,16.8832,16.889,16.8424,16.854,348800.0
2008-02-06 14:00:00,28.89,28.93,28.88,28.93,196200.0,16.8482,16.8715,16.8424,16.8715,196200.0
2008-02-06 14:10:00,28.93,28.93,28.85,28.89,237800.0,16.8715,16.8715,16.8249,16.8482,237800.0
2008-02-06 14:20:00,28.89,28.93,28.85,28.91,162800.0,16.8482,16.8715,16.8249,16.8599,162800.0
2008-02-06 14:30:00,28.91,28.96,28.89,28.95,642400.0,16.8599,16.889,16.8482,16.8832,642400.0
2008-02-06 14:40:00,28.95,28.96,28.93,28.96,275600.0,16.8832,16.889,16.8715,16.889,275600.0
2008-02-06 14:50:00,28.96,28.97,28.93,28.95,217400.0,16.889,16.8948,16.8715,16.8832,217400.0
2008-02-06 15:00:00,28.95,28.96,28.92,28.94,254000.0,16.8832,16.889,16.8657,16.8773,254000.0
2008-02-06 15:10:00,28.94,28.96,28.84,28.88,425000.0,16.8773,16.889,16.819,16.8424,425000.0
2008-02-06 15:20:00,28.88,28.9,28.85,28.89,439600.0,16.8424,16.854,16.8249,16.8482,439600.0
2008-02-06 15:30:00,28.89,28.96,28.86,28.92,548400.0,16.8482,16.889,16.8307,16.8657,548400.0
2008-02-06 15:40:00,28.93,28.93,28.86,28.91,552800.0,16.8715,16.8715,16.8307,16.8599,552800.0
2008-02-06 15:50:00,28.91,28.91,28.82,28.86,763200.0,16.8599,16.8599,16.8074,16.8307,763200.0
2008-02-07 09:30:00,28.92,29.25,28.92,29.12,1404400.0,16.8657,17.0581,16.8657,16.9823,1404400.0
2008-02-07 09:40:00,29.13,29.2,29.06,29.18,1188200.0,16.9882,17.029,16.9473,17.0173,1188200.0
2008-02-07 09:50:00,29.18,29.2,29.06,29.08,513000.0,17.0173,17.029,16.9473,16.959,513000.0
2008-02-07 10:00:00,29.08,29.21,29.03,29.15,1301200.0,16.959,17.0348,16.9298,16.9998,1301200.0
2008-02-07 10:10:00,29.15,29.34,29.14,29.18,864600.0,16.9998,17.1106,16.994,17.0173,864600.0
2008-02-07 10:20:00,29.19,29.25,29.13,29.2,483800.0,17.0231,17.0581,16.9882,17.029,483800.0
2008-02-07 10:30:00,29.18,29.22,29.15,29.19,416800.0,17.0173,17.0406,16.9998,17.0231,416800.0
2008-02-07 10:40:00,29.19,29.2,29.17,29.2,339000.0,17.0231,17.029,17.0115,17.029,339000.0
2008-02-07 10:50:00,29.19,29.21,29.17,29.2,452200.0,17.0231,17.0348,17.0115,17.029,452200.0
2008-02-07 11:00:00,29.19,29.21,29.08,29.08,487600.0,17.0231,17.0348,16.959,16.959,487600.0
2008-02-07 11:10:00,29.09,29.1,29.06,29.07,413200.0,16.9648,16.9707,16.9473,16.9532,413200.0
2008-02-07 11:20:00,29.07,29.15,29.05,29.1,253200.0,16.9532,16.9998,16.9415,16.9707,253200.0
2008-02-07 11:30:00,29.09,29.1,29.01,29.04,298400.0,16.9648,16.9707,16.9182,16.9357,298400.0
2008-02-07 11:40:00,29.04,29.12,29.03,29.07,272600.0,16.9357,16.9823,16.9298,16.9532,272600.0
2008-02-07 11:50:00,29.07,29.1,29.03,29.04,161000.0,16.9532,16.9707,16.9298,16.9357,161000.0
2008-02-07 12:00:00,29.04,29.06,28.99,29.02,243200.0,16.9357,16.9473,16.9065,16.924,243200.0
2008-02-07 12:10:00,29.01,29.02,28.95,28.96,179200.0,16.9182,16.924,16.8832,16.889,179200.0
2008-02-07 12:20:00,28.96,29.0,28.94,28.99,189800.0,16.889,16.9123,16.8773,16.9065,189800.0
2008-02-07 12:30:00,28.98,29.11,28.98,29.11,365200.0,16.9007,16.9765,16.9007,16.9765,365200.0
2008-02-07 12:40:00,29.11,29.11,29.01,29.08,189800.0,16.9765,16.9765,16.9182,16.959,189800.0
2008-02-07 12:50:00,29.08,29.08,29.0,29.0,213400.0,16.959,16.959,16.9123,16.9123,213400.0
2008-02-07 13:00:00,29.01,29.07,29.0,29.06,300400.0,16.9182,16.9532,16.9123,16.9473,300400.0
2008-02-07 13:10:00,29.05,29.06,29.0,29.06,204000.0,16.9415,16.9473,16.9123,16.9473,204000.0
2008-02-07 13:20:00,29.05,29.14,29.05,29.11,326800.0,16.9415,16.994,16.9415,16.9765,326800.0
2008-02-07 13:30:00,29.11,29.14,29.08,29.11,237800.0,16.9765,16.994,16.959,16.9765,237800.0
2008-02-07 13:40:00,29.11,29.16,29.11,29.14,510600.0,16.9765,17.0057,16.9765,16.994,510600.0
2008-02-07 13:50:00,29.13,29.18,29.11,29.15,439800.0,16.9882,17.0173,16.9765,16.9998,439800.0
2008-02-07 14:00:00,29.14,29.23,29.13,29.16,572000.0,16.994,17.0465,16.9882,17.0057,572000.0
2008-02-07 14:10:00,29.14,29.17,29.1,29.14,344800.0,16.994,17.0115,16.9707,16.994,344800.0
2008-02-07 14:20:00,29.14,29.17,29.08,29.16,455000.0,16.994,17.0115,16.959,17.0057,455000.0
2008-02-07 14:30:00,29.16,29.16,29.08,29.12,373400.0,17.0057,17.0057,16.959,16.9823,373400.0
2008-02-07 14:40:00,29.12,29.18,29.07,29.16,349600.0,16.9823,17.0173,16.9532,17.0057,349600.0
2008-02-07 14:50:00,29.15,29.21,29.11,29.14,306400.0,16.9998,17.0348,16.9765,16.994,306400.0
2008-02-07 15:00:00,29.14,29.15,29.05,29.05,468800.0,16.994,16.9998,16.9415,16.9415,468800.0
2008-02-07 15:10:00,29.05,29.18,29.03,29.17,646600.0,16.9415,17.0173,16.9298,17.0115,646600.0
2008-02-07 15:20:00,29.17,29.22,29.13,29.18,1134000.0,17.0115,17.0406,16.9882,17.0173,1134000.0
2008-02-07 15:30:00,29.18,29.23,29.16,29.2,1362000.0,17.0173,17.0465,17.0057,17.029,1362000.0
2008-02-07 15:40:00,29.2,29.21,29.13,29.2,781600.0,17.029,17.0348,16.9882,17.029,781600.0
2008-02-07 15:50:00,29.2,29.23,29.16,29.22,953000.0,17.029,17.0465,17.0057,17.0406,953000.0
2008-02-08 09:30:00,29.55,29.89,29.55,29.68,1771400.0,17.2331,17.4314,17.2331,17.3089,1771400.0
2008-02-08 09:40:00,29.68,29.82,29.63,29.65,762000.0,17.3089,17.3906,17.2797,17.2914,762000.0
2008-02-08 09:50:00,29.65,29.73,29.61,29.72,603800.0,17.2914,17.3381,17.2681,17.3322,603800.0
2008-02-08 10:00:00,29.72,29.74,29.62,29.63,769600.0,17.3322,17.3439,17.2739,17.2797,769600.0
2008-02-08 10:10:00,29.63,29.68,29.5,29.53,928600.0,17.2797,17.3089,17.2039,17.2214,928600.0
2008-02-08 10:20:00,29.53,29.59,29.51,29.56,1000400.0,17.2214,17.2564,17.2098,17.2389,1000400.0
2008-02-08 10:30:00,29.55,29.6,29.5,29.56,477600.0,17.2331,17.2623,17.2039,17.2389,477600.0
2008-02-08 10:40:00,29.56,29.64,29.55,29.63,292800.0,17.2389,17.2856,17.2331,17.2797,292800.0
2008-02-08 10:50:00,29.63,29.75,29.61,29.71,543200.0,17.2797,17.3497,17.2681,17.3264,543200.0
2008-02-08 11:00:00,29.71,29.88,29.71,29.82,496200.0,17.3264,17.4255,17.3264,17.3906,496200.0
2008-02-08 11:10:00,29.83,29.86,29.75,29.78,464400.0,17.3964,17.4139,17.3497,17.3672,464400.0
2008-02-08 11:20:00,29.78,29.79,29.73,29.75,268600.0,17.3672,17.3731,17.3381,17.3497,268600.0
2008-02-08 11:30:00,29.75,29.77,29.74,29.75,180200.0,17.3497,17.3614,17.3439,17.3497,180200.0
2008-02-08 11:40:00,29.75,29.8,29.72,29.75,270800.0,17.3497,17.3789,17.3322,17.3497,270800.0
2008-02-08 11:50:00,29.75,29.77,29.66,29.71,477600.0,17.3497,17.3614,17.2972,17.3264,477600.0
2008-02-08 12:00:00,29.72,29.73,29.68,29.7,354800.0,17.3322,17.3381,17.3089,17.3206,354800.0
2008-02-08 12:10:00,29.7,29.72,29.68,29.71,228200.0,17.3206,17.3322,17.3089,17.3264,228200.0
2008-02-08 12:20:00,29.7,29.71,29.65,29.7,212800.0,17.3206,17.3264,17.2914,17.3206,212800.0
2008-02-08 12:30:00,29.69,29.7,29.66,29.69,203400.0,17.3147,17.3206,17.2972,17.3147,203400.0
2008-02-08 12:40:00,29.69,29.7,29.65,29.68,446200.0,17.3147,17.3206,17.2914,17.3089,446200.0
2008-02-08 12:50:00,29.68,29.75,29.68,29.74,236600.0,17.3089,17.3497,17.3089,17.3439,236600.0
2008-02-08 13:00:00,29.74,29.74,29.64,29.71,343200.0,17.3439,17.3439,17.2856,17.3264,343200.0
2008-02-08 13:10:00,29.71,29.72,29.63,29.63,296000.0,17.3264,17.3322,17.2797,17.2797,296000.0
2008-02-08 13:20:00,29.63,29.63,29.56,29.59,401200.0,17.2797,17.2797,17.2389,17.2564,401200.0
2008-02-08 13:30:00,29.59,29.6,29.55,29.55,227400.0,17.2564,17.2623,17.2331,17.2331,227400.0
2008-02-08 13:40:00,29.56,29.57,29.5,29.54,313000.0,17.2389,17.2448,17.2039,17.2273,313000.0
2008-02-08 13:50:00,29.53,29.64,29.53,29.6,336200.0,17.2214,17.2856,17.2214,17.2623,336200.0
2008-02-08 14:00:00,29.6,29.61,29.56,29.57,331400.0,17.2623,17.2681,17.2389,17.2448,331400.0
2008-02-08 14:10:00,29.57,29.63,29.55,29.61,442400.0,17.2448,17.2797,17.2331,17.2681,442400.0
2008-02-08 14:20:00,29.61,29.64,29.57,29.6,288600.0,17.2681,17.2856,17.2448,17.2623,288600.0
2008-02-08 14:30:00,29.59,29.6,29.53,29.58,429600.0,17.2564,17.2623,17.2214,17.2506,429600.0
2008-02-08 14:40:00,29.58,29.6,29.54,29.55,214400.0,17.2506,17.2623,17.2273,17.2331,214400.0
2008-02-08 14:50:00,29.55,29.59,29.5,29.54,380000.0,17.2331,17.2564,17.2039,17.2273,380000.0
2008-02-08 15:00:00,29.54,29.57,29.5,29.56,296000.0,17.2273,17.2448,17.2039,17.2389,296000.0
2008-02-08 15:10:00,29.56,29.61,29.54,29.61,340800.0,17.2389,17.2681,17.2273,17.2681,340800.0
2008-02-08 15:20:00,29.61,29.64,29.56,29.59,384800.0,17.2681,17.2856,17.2389,17.2564,384800.0
2008-02-08 15:30:00,29.59,29.66,29.56,29.57,650000.0,17.2564,17.2972,17.2389,17.2448,650000.0
2008-02-08 15:40:00,29.57,29.71,29.54,29.68,956000.0,17.2448,17.3264,17.2273,17.3089,956000.0
2008-02-08 15:50:00,29.68,29.68,29.57,29.62,1396800.0,17.3089,17.3089,17.2448,17.2739,1396800.0
2008-02-11 09:30:00,29.68,29.83,29.63,29.77,610000.0,17.3089,17.3964,17.2797,17.3614,610000.0
2008-02-11 09:40:00,29.75,29.85,29.72,29.75,375800.0,17.3497,17.408,17.3322,17.3497,375800.0
2008-02-11 09:50:00,29.75,29.79,29.62,29.66,401800.0,17.3497,17.3731,17.2739,17.2972,401800.0
2008-02-11 10:00:00,29.66,29.7,29.61,29.63,428000.0,17.2972,17.3206,17.2681,17.2797,428000.0
2008-02-11 10:10:00,29.63,29.63,29.55,29.56,209800.0,17.2797,17.2797,17.2331,17.2389,209800.0
2008-02-11 10:20:00,29.56,29.59,29.55,29.55,424800.0,17.2389,17.2564,17.2331,17.2331,424800.0
2008-02-11 10:30:00,29.55,29.56,29.52,29.52,430400.0,17.2331,17.2389,17.2156,17.2156,430400.0
2008-02-11 10:40:00,29.52,29.56,29.5,29.56,403000.0,17.2156,17.2389,17.2039,17.2389,403000.0
2008-02-11 10:50:00,29.56,29.59,29.54,29.57,326600.0,17.2389,17.2564,17.2273,17.2448,326600.0
2008-02-11 11:00:00,29.56,29.57,29.49,29.53,387000.0,17.2389,17.2448,17.1981,17.2214,387000.0
2008-02-11 11:10:00,29.53,29.54,29.47,29.47,307600.0,17.2214,17.2273,17.1864,17.1864,307600.0
2008-02-11 11:20:00,29.47,29.52,29.43,29.45,861400.0,17.1864,17.2156,17.1631,17.1748,861400.0
2008-02-11 11:30:00,29.45,29.52,29.4,29.5,429600.0,17.1748,17.2156,17.1456,17.2039,429600.0
2008-02-11 11:40:00,29.51,29.63,29.5,29.52,277000.0,17.2098,17.2797,17.2039,17.2156,277000.0
2008-02-11 11:50:00,29.51,29.55,29.5,29.5,275000.0,17.2098,17.2331,17.2039,17.2039,275000.0
2008-02-11 12:00:00,29.5,29.55,29.49,29.53,327000.0,17.2039,17.2331,17.1981,17.2214,327000.0
2008-02-11 12:10:00,29.53,29.55,29.49,29.51,216800.0,17.2214,17.2331,17.1981,17.2098,216800.0
2008-02-11 12:20:00,29.5,29.53,29.5,29.5,157400.0,17.2039,17.2214,17.2039,17.2039,157400.0
2008-02-11 12:30:00,29.5,29.57,29.43,29.53,439800.0,17.2039,17.2448,17.1631,17.2214,439800.0
2008-02-11 12:40:00,29.53,29.61,29.52,29.61,291600.0,17.2214,17.2681,17.2156,17.2681,291600.0
2008-02-11 12:50:00,29.61,29.62,29.55,29.59,213600.0,17.2681,17.2739,17.2331,17.2564,213600.0
2008-02-11 13:00:00,29.6,29.71,29.59,29.62,239200.0,17.2623,17.3264,17.2564,17.2739,239200.0
2008-02-11 13:10:00,29.61,29.62,29.56,29.57,262200.0,17.2681,17.2739,17.2389,17.2448,262200.0
2008-02-11 13:20:00,29.57,29.59,29.5,29.59,195600.0,17.2448,17.2564,17.2039,17.2564,195600.0
2008-02-11 13:30:00,29.6,29.63,29.56,29.59,237400.0,17.2623,17.2797,17.2389,17.2564,237400.0
2008-02-11 13:40:00,29.59,29.66,29.59,29.66,280000.0,17.2564,17.2972,17.2564,17.2972,280000.0
2008-02-11 13:50:00,29.66,29.68,29.65,29.66,188000.0,17.2972,17.3089,17.2914,17.2972,188000.0
2008-02-11 14:00:00,29.67,29.7,29.65,29.68,204600.0,17.3031,17.3206,17.2914,17.3089,204600.0
2008-02-11 14:10:00,29.68,29.7,29.66,29.67,158400.0,17.3089,17.3206,17.2972,17.3031,158400.0
2008-02-11 14:20:00,29.67,29.68,29.65,29.67,151000.0,17.3031,17.3089,17.2914,17.3031,151000.0
2008-02-11 14:30:00,29.66,29.67,29.65,29.67,270600.0,17.2972,17.3031,17.2914,17.3031,270600.0
2008-02-11 14:40:00,29.67,29.7,29.66,29.68,187200.0,17.3031,17.3206,17.2972,17.3089,187200.0
2008-02-11 14:50:00,29.68,29.72,29.66,29.7,193000.0,17.3089,17.3322,17.2972,17.3206,193000.0
2008-02-11 15:00:00,29.7,29.71,29.65,29.7,284200.0,17.3206,17.3264,17.2914,17.3206,284200.0
2008-02-11 15:10:00,29.71,29.75,29.67,29.68,423600.0,17.3264,17.3497,17.3031,17.3089,423600.0
2008-02-11 15:20:00,29.68,29.72,29.67,29.7,435200.0,17.3089,17.3322,17.3031,17.3206,435200.0
2008-02-11 15:30:00,29.7,29.71,29.66,29.67,501000.0,17.3206,17.3264,17.2972,17.3031,501000.0
2008-02-11 15:40:00,29.68,29.73,29.66,29.73,448000.0,17.3089,17.3381,17.2972,17.3381,448000.0
2008-02-11 15:50:00,29.73,29.74,29.72,29.74,767000.0,17.3381,17.3439,17.3322,17.3439,767000.0
2008-02-12 09:30:00,29.9,30.0,29.83,29.95,754000.0,17.4372,17.4955,17.3964,17.4664,754000.0
2008-02-12 09:40:00,29.93,30.13,29.89,30.08,936800.0,17.4547,17.5713,17.4314,17.5422,936800.0
2008-02-12 09:50:00,30.09,30.09,30.0,30.06,540200.0,17.548,17.548,17.4955,17.5305,540200.0
2008-02-12 10:00:00,30.07,30.11,30.03,30.05,667200.0,17.5363,17.5597,17.513,17.5247,667200.0
2008-02-12 10:10:00,30.05,30.18,30.05,30.11,847600.0,17.5247,17.6005,17.5247,17.5597,847600.0
2008-02-12 10:20:00,30.12,30.22,30.11,30.22,442600.0,17.5655,17.6238,17.5597,17.6238,442600.0
2008-02-12 10:30:00,30.22,30.23,30.18,30.19,466800.0,17.6238,17.6297,17.6005,17.6063,466800.0
2008-02-12 10:40:00,30.2,30.22,30.18,30.22,352000.0,17.6122,17.6238,17.6005,17.6238,352000.0
2008-02-12 10:50:00,30.22,30.25,30.21,30.23,448800.0,17.6238,17.6413,17.618,17.6297,448800.0
2008-02-12 11:00:00,30.23,30.25,30.23,30.25,483200.0,17.6297,17.6413,17.6297,17.6413,483200.0
2008-02-12 11:10:00,30.25,30.25,30.18,30.2,644600.0,17.6413,17.6413,17.6005,17.6122,644600.0
2008-02-12 11:20:00,30.2,30.2,30.17,30.18,332000.0,17.6122,17.6122,17.5947,17.6005,332000.0
2008-02-12 11:30:00,30.18,30.2,30.16,30.19,292200.0,17.6005,17.6122,17.5888,17.6063,292200.0
2008-02-12 11:40:00,30.19,30.2,30.05,30.08,471800.0,17.6063,17.6122,17.5247,17.5422,471800.0
2008-02-12 11:50:00,30.08,30.11,30.03,30.03,535800.0,17.5422,17.5597,17.513,17.513,535800.0
2008-02-12 12:00:00,30.03,30.09,30.03,30.07,391400.0,17.513,17.548,17.513,17.5363,391400.0
2008-02-12 12:10:00,30.07,30.09,29.99,30.05,516000.0,17.5363,17.548,17.4897,17.5247,516000.0
2008-02-12 12:20:00,30.06,30.11,30.03,30.09,367800.0,17.5305,17.5597,17.513,17.548,367800.0
2008-02-12 12:30:00,30.09,30.09,30.05,30.09,210600.0,17.548,17.548,17.5247,17.548,210600.0
2008-02-12 12:40:00,30.09,30.13,30.06,30.12,249600.0,17.548,17.5713,17.5305,17.5655,249600.0
2008-02-12 12:50:00,30.12,30.14,30.11,30.14,138000.0,17.5655,17.5772,17.5597,17.5772,138000.0
2008-02-12 13:00:00,30.14,30.14,30.07,30.07,298200.0,17.5772,17.5772,17.5363,17.5363,298200.0
2008-02-12 13:10:00,30.08,30.1,30.07,30.08,237800.0,17.5422,17.5538,17.5363,17.5422,237800.0
2008-02-12 13:20:00,30.09,30.09,30.0,30.03,615200.0,17.548,17.548,17.4955,17.513,615200.0
2008-02-12 13:30:00,30.03,30.03,29.98,29.99,321000.0,17.513,17.513,17.4839,17.4897,321000.0
2008-02-12 13:40:00,30.0,30.06,29.99,30.05,457800.0,17.4955,17.5305,17.4897,17.5247,457800.0
2008-02-12 13:50:00,30.05,30.05,29.99,30.02,634000.0,17.5247,17.5247,17.4897,17.5072,634000.0
2008-02-12 14:00:00,30.02,30.04,30.0,30.02,440600.0,17.5072,17.5189,17.4955,17.5072,440600.0
2008-02-12 14:10:00,30.03,30.03,30.01,30.01,222800.0,17.513,17.513,17.5014,17.5014,222800.0
2008-02-12 14:20:00,30.01,30.02,30.0,30.0,421600.0,17.5014,17.5072,17.4955,17.4955,421600.0
2008-02-12 14:30:00,30.0,30.05,29.95,30.01,642800.0,17.4955,17.5247,17.4664,17.5014,642800.0
2008-02-12 14:40:00,30.01,30.02,29.99,30.0,719600.0,17.5014,17.5072,17.4897,17.4955,719600.0
2008-02-12 14:50:00,30.0,30.03,30.0,30.01,781400.0,17.4955,17.513,17.4955,17.5014,781400.0
2008-02-12 15:00:00,30.01,30.03,29.96,29.96,649800.0,17.5014,17.513,17.4722,17.4722,649800.0
2008-02-12 15:10:00,29.97,30.0,29.95,29.95,601600.0,17.478,17.4955,17.4664,17.4664,601600.0
2008-02-12 15:20:00,29.96,29.98,29.88,29.93,949800.0,17.4722,17.4839,17.4255,17.4547,949800.0
2008-02-12 15:30:00,29.93,29.98,29.9,29.96,1168000.0,17.4547,17.4839,17.4372,17.4722,1168000.0
2008-02-12 15:40:00,29.96,30.0,29.95,30.0,1578800.0,17.4722,17.4955,17.4664,17.4955,1578800.0
2008-02-12 15:50:00,30.0,30.03,29.94,29.97,1729800.0,17.4955,17.513,17.4605,17.478,1729800.0
2008-02-13 09:30:00,30.23,30.23,29.69,29.85,2602400.0,17.6297,17.6297,17.3147,17.408,2602400.0
2008-02-13 09:40:00,29.85,29.92,29.5,29.71,1609800.0,17.408,17.4489,17.2039,17.3264,1609800.0
2008-02-13 09:50:00,29.71,29.89,29.7,29.84,1228800.0,17.3264,17.4314,17.3206,17.4022,1228800.0
2008-02-13 10:00:00,29.84,29.89,29.74,29.8,864600.0,17.4022,17.4314,17.3439,17.3789,864600.0
2008-02-13 10:10:00,29.8,29.92,29.75,29.82,977200.0,17.3789,17.4489,17.3497,17.3906,977200.0
2008-02-13 10:20:00,29.82,29.82,29.65,29.8,719400.0,17.3906,17.3906,17.2914,17.3789,719400.0
2008-02-13 10:30:00,29.8,29.8,29.7,29.73,424600.0,17.3789,17.3789,17.3206,17.3381,424600.0
2008-02-13 10:40:00,29.73,29.75,29.7,29.71,401800.0,17.3381,17.3497,17.3206,17.3264,401800.0
2008-02-13 10:50:00,29.7,29.73,29.61,29.61,525600.0,17.3206,17.3381,17.2681,17.2681,525600.0
2008-02-13 11:00:00,29.61,29.71,29.59,29.71,449200.0,17.2681,17.3264,17.2564,17.3264,449200.0
2008-02-13 11:10:00,29.7,29.74,29.66,29.67,605000.0,17.3206,17.3439,17.2972,17.3031,605000.0
2008-02-13 11:20:00,29.67,29.73,29.66,29.73,576400.0,17.3031,17.3381,17.2972,17.3381,576400.0
2008-02-13 11:30:00,29.73,29.78,29.71,29.77,960200.0,17.3381,17.3672,17.3264,17.3614,960200.0
2008-02-13 11:40:00,29.77,29.81,29.71,29.78,576000.0,17.3614,17.3847,17.3264,17.3672,576000.0
2008-02-13 11:50:00,29.78,29.78,29.62,29.63,468600.0,17.3672,17.3672,17.2739,17.2797,468600.0
2008-02-13 12:00:00,29.63,29.7,29.61,29.65,460600.0,17.2797,17.3206,17.2681,17.2914,460600.0
2008-02-13 12:10:00,29.64,29.69,29.63,29.65,239800.0,17.2856,17.3147,17.2797,17.2914,239800.0
2008-02-13 12:20:00,29.65,29.68,29.64,29.67,287000.0,17.2914,17.3089,17.2856,17.3031,287000.0
2008-02-13 12:30:00,29.67,29.68,29.66,29.67,265600.0,17.3031,17.3089,17.2972,17.3031,265600.0
2008-02-13 12:40:00,29.68,29.68,29.62,29.66,378000.0,17.3089,17.3089,17.2739,17.2972,378000.0
2008-02-13 12:50:00,29.66,29.68,29.53,29.57,530600.0,17.2972,17.3089,17.2214,17.2448,530600.0
2008-02-13 13:00:00,29.57,29.7,29.57,29.68,440000.0,17.2448,17.3206,17.2448,17.3089,440000.0
2008-02-13 13:10:00,29.67,29.75,29.62,29.75,536800.0,17.3031,17.3497,17.2739,17.3497,536800.0
2008-02-13 13:20:00,29.75,29.81,29.75,29.78,427800.0,17.3497,17.3847,17.3497,17.3672,427800.0
2008-02-13 13:30:00,29.78,29.83,29.75,29.79,528000.0,17.3672,17.3964,17.3497,17.3731,528000.0
2008-02-13 13:40:00,29.79,29.84,29.75,29.83,641400.0,17.3731,17.4022,17.3497,17.3964,641400.0
2008-02-13 13:50:00,29.83,29.84,29.78,29.78,566000.0,17.3964,17.4022,17.3672,17.3672,566000.0
2008-02-13 14:00:00,29.78,29.8,29.76,29.78,315800.0,17.3672,17.3789,17.3556,17.3672,315800.0
2008-02-13 14:10:00,29.78,29.82,29.75,29.76,430800.0,17.3672,17.3906,17.3497,17.3556,430800.0
2008-02-13 14:20:00,29.75,29.77,29.72,29.74,617600.0,17.3497,17.3614,17.3322,17.3439,617600.0
2008-02-13 14:30:00,29.74,29.75,29.68,29.69,372800.0,17.3439,17.3497,17.3089,17.3147,372800.0
2008-02-13 14:40:00,29.69,29.75,29.64,29.69,430400.0,17.3147,17.3497,17.2856,17.3147,430400.0
2008-02-13 14:50:00,29.69,29.75,29.67,29.72,445400.0,17.3147,17.3497,17.3031,17.3322,445400.0
2008-02-13 15:00:00,29.72,29.77,29.68,29.74,798600.0,17.3322,17.3614,17.3089,17.3439,798600.0
2008-02-13 15:10:00,29.75,29.75,29.71,29.75,1014000.0,17.3497,17.3497,17.3264,17.3497,1014000.0
2008-02-13 15:20:00,29.75,29.76,29.72,29.75,835600.0,17.3497,17.3556,17.3322,17.3497,835600.0
2008-02-13 15:30:00,29.75,29.77,29.71,29.75,1019800.0,17.3497,17.3614,17.3264,17.3497,1019800.0
2008-02-13 15:40:00,29.75,29.76,29.68,29.74,1298800.0,17.3497,17.3556,17.3089,17.3439,1298800.0
2008-02-13 15:50:00,29.74,29.75,29.69,29.69,1500600.0,17.3439,17.3497,17.3147,17.3147,1500600.0
2008-02-14 09:30:00,29.76,29.85,29.76,29.78,695000.0,17.3556,17.408,17.3556,17.3672,695000.0
2008-02-14 09:40:00,29.77,29.81,29.62,29.65,490200.0,17.3614,17.3847,17.2739,17.2914,490200.0
2008-02-14 09:50:00,29.65,29.8,29.64,29.68,628200.0,17.2914,17.3789,17.2856,17.3089,628200.0
2008-02-14 10:00:00,29.68,29.75,29.61,29.64,410000.0,17.3089,17.3497,17.2681,17.2856,410000.0
2008-02-14 10:10:00,29.64,29.65,29.59,29.6,410600.0,17.2856,17.2914,17.2564,17.2623,410600.0
2008-02-14 10:20:00,29.6,29.63,29.59,29.63,435400.0,17.2623,17.2797,17.2564,17.2797,435400.0
2008-02-14 10:30:00,29.63,29.67,29.53,29.53,488200.0,17.2797,17.3031,17.2214,17.2214,488200.0
2008-02-14 10:40:00,29.53,29.56,29.34,29.47,1067200.0,17.2214,17.2389,17.1106,17.1864,1067200.0
2008-02-14 10:50:00,29.47,29.5,29.32,29.34,587400.0,17.1864,17.2039,17.099,17.1106,587400.0
2008-02-14 11:00:00,29.34,29.45,29.3,29.35,687000.0,17.1106,17.1748,17.0873,17.1165,687000.0
2008-02-14 11:10:00,29.35,29.36,29.3,29.32,653800.0,17.1165,17.1223,17.0873,17.099,653800.0
2008-02-14 11:20:00,29.31,29.38,29.31,29.37,453600.0,17.0931,17.134,17.0931,17.1281,453600.0
2008-02-14 11:30:00,29.37,29.41,29.36,29.37,383200.0,17.1281,17.1514,17.1223,17.1281,383200.0
2008-02-14 11:40:00,29.38,29.41,29.36,29.38,348200.0,17.134,17.1514,17.1223,17.134,348200.0
2008-02-14 11:50:00,29.38,29.45,29.38,29.44,299400.0,17.134,17.1748,17.134,17.1689,299400.0
2008-02-14 12:00:00,29.45,29.5,29.41,29.5,475800.0,17.1748,17.2039,17.1514,17.2039,475800.0
2008-02-14 12:10:00,29.49,29.5,29.46,29.47,279400.0,17.1981,17.2039,17.1806,17.1864,279400.0
2008-02-14 12:20:00,29.47,29.49,29.46,29.47,232200.0,17.1864,17.1981,17.1806,17.1864,232200.0
2008-02-14 12:30:00,29.47,29.5,29.42,29.5,240200.0,17.1864,17.2039,17.1573,17.2039,240200.0
2008-02-14 12:40:00,29.5,29.5,29.43,29.44,185200.0,17.2039,17.2039,17.1631,17.1689,185200.0
2008-02-14 12:50:00,29.45,29.49,29.4,29.42,285200.0,17.1748,17.1981,17.1456,17.1573,285200.0
2008-02-14 13:00:00,29.41,29.41,29.36,29.38,320200.0,17.1514,17.1514,17.1223,17.134,320200.0
2008-02-14 13:10:00,29.38,29.43,29.36,29.43,380200.0,17.134,17.1631,17.1223,17.1631,380200.0
2008-02-14 13:20:00,29.43,29.44,29.39,29.43,211600.0,17.1631,17.1689,17.1398,17.1631,211600.0
2008-02-14 13:30:00,29.44,29.45,29.43,29.43,178000.0,17.1689,17.1748,17.1631,17.1631,178000.0
2008-02-14 13:40:00,29.43,29.43,29.4,29.41,161000.0,17.1631,17.1631,17.1456,17.1514,161000.0
2008-02-14 13:50:00,29.41,29.41,29.38,29.38,263000.0,17.1514,17.1514,17.134,17.134,263000.0
2008-02-14 14:00:00,29.38,29.4,29.36,29.38,335400.0,17.134,17.1456,17.1223,17.134,335400.0
2008-02-14 14:10:00,29.38,29.39,29.36,29.38,348600.0,17.134,17.1398,17.1223,17.134,348600.0
2008-02-14 14:20:00,29.38,29.41,29.35,29.39,347200.0,17.134,17.1514,17.1165,17.1398,347200.0
2008-02-14 14:30:00,29.39,29.43,29.36,29.41,439000.0,17.1398,17.1631,17.1223,17.1514,439000.0
2008-02-14 14:40:00,29.41,29.41,29.2,29.24,642800.0,17.1514,17.1514,17.029,17.0523,642800.0
2008-02-14 14:50:00,29.23,29.3,29.21,29.24,565800.0,17.0465,17.0873,17.0348,17.0523,565800.0
2008-02-14 15:00:00,29.25,29.25,29.21,29.22,742000.0,17.0581,17.0581,17.0348,17.0406,742000.0
2008-02-14 15:10:00,29.22,29.36,29.22,29.35,695200.0,17.0406,17.1223,17.0406,17.1165,695200.0
2008-02-14 15:20:00,29.35,29.35,29.29,29.33,577800.0,17.1165,17.1165,17.0815,17.1048,577800.0
2008-02-14 15:30:00,29.32,29.34,29.27,29.27,580600.0,17.099,17.1106,17.0698,17.0698,580600.0
2008-02-14 15:40:00,29.27,29.28,29.22,29.27,1061600.0,17.0698,17.0756,17.0406,17.0698,1061600.0
2008-02-14 15:50:00,29.28,29.28,29.22,29.25,1510200.0,17.0756,17.0756,17.0406,17.0581,1510200.0
2008-02-15 09:30:00,29.22,29.39,29.2,29.28,3317800.0,17.0406,17.1398,17.029,17.0756,3317800.0
2008-02-15 09:40:00,29.28,29.34,29.27,29.32,656200.0,17.0756,17.1106,17.0698,17.099,656200.0
2008-02-15 09:50:00,29.33,29.33,29.2,29.24,440400.0,17.1048,17.1048,17.029,17.0523,440400.0
2008-02-15 10:00:00,29.24,29.3,29.23,29.27,880000.0,17.0523,17.0873,17.0465,17.0698,880000.0
2008-02-15 10:10:00,29.26,29.3,29.25,29.28,721000.0,17.064,17.0873,17.0581,17.0756,721000.0
2008-02-15 10:20:00,29.29,29.32,29.27,29.28,511200.0,17.0815,17.099,17.0698,17.0756,511200.0
2008-02-15 10:30:00,29.28,29.31,29.21,29.24,441600.0,17.0756,17.0931,17.0348,17.0523,441600.0
2008-02-15 10:40:00,29.24,29.28,29.2,29.24,402200.0,17.0523,17.0756,17.029,17.0523,402200.0
2008-02-15 10:50:00,29.24,29.25,29.18,29.2,405000.0,17.0523,17.0581,17.0173,17.029,405000.0
2008-02-15 11:00:00,29.2,29.2,29.11,29.12,272000.0,17.029,17.029,16.9765,16.9823,272000.0
2008-02-15 11:10:00,29.11,29.13,29.0,29.04,542600.0,16.9765,16.9882,16.9123,16.9357,542600.0
2008-02-15 11:20:00,29.04,29.17,29.04,29.16,300000.0,16.9357,17.0115,16.9357,17.0057,300000.0
2008-02-15 11:30:00,29.16,29.17,29.11,29.11,427200.0,17.0057,17.0115,16.9765,16.9765,427200.0
2008-02-15 11:40:00,29.11,29.16,29.11,29.15,271400.0,16.9765,17.0057,16.9765,16.9998,271400.0
2008-02-15 11:50:00,29.15,29.21,29.15,29.2,299600.0,16.9998,17.0348,16.9998,17.029,299600.0
2008-02-15 12:00:00,29.21,29.25,29.21,29.25,309800.0,17.0348,17.0581,17.0348,17.0581,309800.0
2008-02-15 12:10:00,29.25,29.28,29.24,29.25,244000.0,17.0581,17.0756,17.0523,17.0581,244000.0
2008-02-15 12:20:00,29.25,29.26,29.21,29.22,237800.0,17.0581,17.064,17.0348,17.0406,237800.0
2008-02-15 12:30:00,29.22,29.24,29.18,29.2,258400.0,17.0406,17.0523,17.0173,17.029,258400.0
2008-02-15 12:40:00,29.19,29.23,29.19,29.21,296800.0,17.0231,17.0465,17.0231,17.0348,296800.0
2008-02-15 12:50:00,29.21,29.22,29.2,29.21,249200.0,17.0348,17.0406,17.029,17.0348,249200.0
2008-02-15 13:00:00,29.21,29.24,29.15,29.17,185400.0,17.0348,17.0523,16.9998,17.0115,185400.0
2008-02-15 13:10:00,29.18,29.2,29.17,29.17,238800.0,17.0173,17.029,17.0115,17.0115,238800.0
2008-02-15 13:20:00,29.18,29.18,29.15,29.15,169800.0,17.0173,17.0173,16.9998,16.9998,169800.0
2008-02-15 13:30:00,29.15,29.17,29.13,29.16,120800.0,16.9998,17.0115,16.9882,17.0057,120800.0
2008-02-15 13:40:00,29.16,29.17,29.14,29.15,283400.0,17.0057,17.0115,16.994,16.9998,283400.0
2008-02-15 13:50:00,29.15,29.2,29.15,29.19,408800.0,16.9998,17.029,16.9998,17.0231,408800.0
2008-02-15 14:00:00,29.2,29.21,29.16,29.17,425600.0,17.029,17.0348,17.0057,17.0115,425600.0
2008-02-15 14:10:00,29.17,29.18,29.14,29.17,266200.0,17.0115,17.0173,16.994,17.0115,266200.0
2008-02-15 14:20:00,29.17,29.17,29.13,29.14,348800.0,17.0115,17.0115,16.9882,16.994,348800.0
2008-02-15 14:30:00,29.14,29.16,29.13,29.15,427800.0,16.994,17.0057,16.9882,16.9998,427800.0
2008-02-15 14:40:00,29.15,29.16,29.13,29.16,224400.0,16.9998,17.0057,16.9882,17.0057,224400.0
2008-02-15 14:50:00,29.16,29.21,29.15,29.19,370800.0,17.0057,17.0348,16.9998,17.0231,370800.0
2008-02-15 15:00:00,29.19,29.32,29.18,29.27,653000.0,17.0231,17.099,17.0173,17.0698,653000.0
2008-02-15 15:10:00,29.27,29.29,29.23,29.26,283400.0,17.0698,17.0815,17.0465,17.064,283400.0
2008-02-15 15:20:00,29.25,29.31,29.25,29.31,413200.0,17.0581,17.0931,17.0581,17.0931,413200.0
2008-02-15 15:30:00,29.31,29.35,29.29,29.35,504400.0,17.0931,17.1165,17.0815,17.1165,504400.0
2008-02-15 15:40:00,29.35,29.41,29.33,29.4,811200.0,17.1165,17.1514,17.1048,17.1456,811200.0
2008-02-15 15:50:00,29.4,29.41,29.34,29.37,1007000.0,17.1456,17.1514,17.1106,17.1281,1007000.0
2008-02-19 09:30:00,29.5,29.5,29.34,29.5,818200.0,17.2039,17.2039,17.1106,17.2039,818200.0
2008-02-19 09:40:00,29.5,29.52,29.46,29.52,455200.0,17.2039,17.2156,17.1806,17.2156,455200.0
2008-02-19 09:50:00,29.52,29.53,29.4,29.42,438000.0,17.2156,17.2214,17.1456,17.1573,438000.0
2008-02-19 10:00:00,29.42,29.46,29.4,29.44,488000.0,17.1573,17.1806,17.1456,17.1689,488000.0
2008-02-19 10:10:00,29.44,29.45,29.39,29.4,434800.0,17.1689,17.1748,17.1398,17.1456,434800.0
2008-02-19 10:20:00,29.4,29.42,29.35,29.35,526600.0,17.1456,17.1573,17.1165,17.1165,526600.0
2008-02-19 10:30:00,29.36,29.37,29.27,29.33,522400.0,17.1223,17.1281,17.0698,17.1048,522400.0
2008-02-19 10:40:00,29.33,29.33,29.25,29.29,363800.0,17.1048,17.1048,17.0581,17.0815,363800.0
2008-02-19 10:50:00,29.29,29.34,29.25,29.27,222400.0,17.0815,17.1106,17.0581,17.0698,222400.0
2008-02-19 11:00:00,29.27,29.3,29.23,29.25,327800.0,17.0698,17.0873,17.0465,17.0581,327800.0
2008-02-19 11:10:00,29.25,29.29,29.24,29.27,182000.0,17.0581,17.0815,17.0523,17.0698,182000.0
2008-02-19 11:20:00,29.27,29.29,29.25,29.26,289000.0,17.0698,17.0815,17.0581,17.064,289000.0
2008-02-19 11:30:00,29.26,29.31,29.25,29.28,233000.0,17.064,17.0931,17.0581,17.0756,233000.0
2008-02-19 11:40:00,29.28,29.29,29.25,29.28,177800.0,17.0756,17.0815,17.0581,17.0756,177800.0
2008-02-19 11:50:00,29.27,29.29,29.25,29.25,237000.0,17.0698,17.0815,17.0581,17.0581,237000.0
2008-02-19 12:00:00,29.25,29.27,29.25,29.27,215200.0,17.0581,17.0698,17.0581,17.0698,215200.0
2008-02-19 12:10:00,29.27,29.3,29.27,29.29,289800.0,17.0698,17.0873,17.0698,17.0815,289800.0
2008-02-19 12:20:00,29.29,29.3,29.27,29.28,220800.0,17.0815,17.0873,17.0698,17.0756,220800.0
2008-02-19 12:30:00,29.28,29.29,29.26,29.28,345400.0,17.0756,17.0815,17.064,17.0756,345400.0
2008-02-19 12:40:00,29.28,29.29,29.25,29.25,194800.0,17.0756,17.0815,17.0581,17.0581,194800.0
2008-02-19 12:50:00,29.25,29.27,29.24,29.24,179400.0,17.0581,17.0698,17.0523,17.0523,179400.0
2008-02-19 13:00:00,29.24,29.27,29.24,29.25,229000.0,17.0523,17.0698,17.0523,17.0581,229000.0
2008-02-19 13:10:00,29.25,29.3,29.24,29.29,259400.0,17.0581,17.0873,17.0523,17.0815,259400.0
2008-02-19 13:20:00,29.3,29.33,29.28,29.3,304400.0,17.0873,17.1048,17.0756,17.0873,304400.0
2008-02-19 13:30:00,29.3,29.33,29.3,29.32,154800.0,17.0873,17.1048,17.0873,17.099,154800.0
2008-02-19 13:40:00,29.32,29.33,29.29,29.31,280000.0,17.099,17.1048,17.0815,17.0931,280000.0
2008-02-19 13:50:00,29.31,29.31,29.27,29.27,407400.0,17.0931,17.0931,17.0698,17.0698,407400.0
2008-02-19 14:00:00,29.27,29.27,29.2,29.22,325000.0,17.0698,17.0698,17.029,17.0406,325000.0
2008-02-19 14:10:00,29.22,29.28,29.21,29.28,402200.0,17.0406,17.0756,17.0348,17.0756,402200.0
2008-02-19 14:20:00,29.28,29.32,29.25,29.25,487200.0,17.0756,17.099,17.0581,17.0581,487200.0
2008-02-19 14:30:00,29.25,29.26,29.21,29.24,281000.0,17.0581,17.064,17.0348,17.0523,281000.0
2008-02-19 14:40:00,29.24,29.24,29.17,29.17,327000.0,17.0523,17.0523,17.0115,17.0115,327000.0
2008-02-19 14:50:00,29.17,29.18,29.03,29.05,494400.0,17.0115,17.0173,16.9298,16.9415,494400.0
2008-02-19 15:00:00,29.05,29.08,29.0,29.04,648400.0,16.9415,16.959,16.9123,16.9357,648400.0
2008-02-19 15:10:00,29.04,29.06,29.01,29.03,453000.0,16.9357,16.9473,16.9182,16.9298,453000.0
2008-02-19 15:20:00,29.03,29.07,28.99,29.01,935200.0,16.9298,16.9532,16.9065,16.9182,935200.0
2008-02-19 15:30:00,29.03,29.05,29.0,29.04,577600.0,16.9298,16.9415,16.9123,16.9357,577600.0
2008-02-19 15:40:00,29.04,29.08,29.0,29.02,1031400.0,16.9357,16.959,16.9123,16.924,1031400.0
2008-02-19 15:50:00,29.02,29.05,29.0,29.04,1341200.0,16.924,16.9415,16.9123,16.9357,1341200.0
2008-02-20 09:30:00,29.04,29.11,28.98,29.0,591000.0,16.9357,16.9765,16.9007,16.9123,591000.0
2008-02-20 09:40:00,29.0,29.01,28.85,28.91,425200.0,16.9123,16.9182,16.8249,16.8599,425200.0
2008-02-20 09:50:00,28.91,28.98,28.86,28.89,472400.0,16.8599,16.9007,16.8307,16.8482,472400.0
2008-02-20 10:00:00,28.89,28.91,28.78,28.86,363800.0,16.8482,16.8599,16.784,16.8307,363800.0
2008-02-20 10:10:00,28.86,28.96,28.86,28.96,298200.0,16.8307,16.889,16.8307,16.889,298200.0
2008-02-20 10:20:00,28.96,28.96,28.82,28.85,219400.0,16.889,16.889,16.8074,16.8249,219400.0
2008-02-20 10:30:00,28.85,28.88,28.82,28.87,363200.0,16.8249,16.8424,16.8074,16.8365,363200.0
2008-02-20 10:40:00,28.87,28.88,28.81,28.82,303600.0,16.8365,16.8424,16.8015,16.8074,303600.0
2008-02-20 10:50:00,28.81,28.85,28.78,28.81,390000.0,16.8015,16.8249,16.784,16.8015,390000.0
2008-02-20 11:00:00,28.8,28.82,28.78,28.81,191000.0,16.7957,16.8074,16.784,16.8015,191000.0
2008-02-20 11:10:00,28.8,28.85,28.8,28.84,193800.0,16.7957,16.8249,16.7957,16.819,193800.0
2008-02-20 11:20:00,28.84,28.86,28.83,28.85,169200.0,16.819,16.8307,16.8132,16.8249,169200.0
2008-02-20 11:30:00,28.85,28.86,28.8,28.82,166200.0,16.8249,16.8307,16.7957,16.8074,166200.0
2008-02-20 11:40:00,28.82,28.85,28.81,28.84,127400.0,16.8074,16.8249,16.8015,16.819,127400.0
2008-02-20 11:50:00,28.85,28.87,28.84,28.85,172600.0,16.8249,16.8365,16.819,16.8249,172600.0
2008-02-20 12:00:00,28.85,28.99,28.83,28.97,434800.0,16.8249,16.9065,16.8132,16.8948,434800.0
2008-02-20 12:10:00,28.96,28.97,28.89,28.9,460800.0,16.889,16.8948,16.8482,16.854,460800.0
2008-02-20 12:20:00,28.91,29.05,28.91,28.94,568200.0,16.8599,16.9415,16.8599,16.8773,568200.0
2008-02-20 12:30:00,28.95,29.0,28.94,28.96,241000.0,16.8832,16.9123,16.8773,16.889,241000.0
2008-02-20 12:40:00,28.96,28.96,28.89,28.89,190400.0,16.889,16.889,16.8482,16.8482,190400.0
2008-02-20 12:50:00,28.89,28.93,28.88,28.9,172400.0,16.8482,16.8715,16.8424,16.854,172400.0
2008-02-20 13:00:00,28.9,28.95,28.89,28.94,300400.0,16.854,16.8832,16.8482,16.8773,300400.0
2008-02-20 13:10:00,28.94,28.97,28.91,28.95,445600.0,16.8773,16.8948,16.8599,16.8832,445600.0
2008-02-20 13:20:00,28.95,28.95,28.88,28.9,300600.0,16.8832,16.8832,16.8424,16.854,300600.0
2008-02-20 13:30:00,28.89,28.9,28.86,28.9,320800.0,16.8482,16.854,16.8307,16.854,320800.0
2008-02-20 13:40:00,28.9,28.93,28.86,28.89,304200.0,16.854,16.8715,16.8307,16.8482,304200.0
2008-02-20 13:50:00,28.89,28.92,28.86,28.86,328400.0,16.8482,16.8657,16.8307,16.8307,328400.0
2008-02-20 14:00:00,28.86,28.97,28.78,28.91,761800.0,16.8307,16.8948,16.784,16.8599,761800.0
2008-02-20 14:10:00,28.91,28.92,28.84,28.85,349000.0,16.8599,16.8657,16.819,16.8249,349000.0
2008-02-20 14:20:00,28.85,28.86,28.81,28.85,405000.0,16.8249,16.8307,16.8015,16.8249,405000.0
2008-02-20 14:30:00,28.85,28.88,28.81,28.84,409600.0,16.8249,16.8424,16.8015,16.819,409600.0
2008-02-20 14:40:00,28.84,29.0,28.84,29.0,472200.0,16.819,16.9123,16.819,16.9123,472200.0
2008-02-20 14:50:00,29.0,29.07,28.97,29.04,450200.0,16.9123,16.9532,16.8948,16.9357,450200.0
2008-02-20 15:00:00,29.04,29.08,29.04,29.08,344200.0,16.9357,16.959,16.9357,16.959,344200.0
2008-02-20 15:10:00,29.08,29.13,29.07,29.07,400800.0,16.959,16.9882,16.9532,16.9532,400800.0
2008-02-20 15:20:00,29.07,29.09,29.03,29.04,384200.0,16.9532,16.9648,16.9298,16.9357,384200.0
2008-02-20 15:30:00,29.04,29.08,29.0,29.08,297400.0,16.9357,16.959,16.9123,16.959,297400.0
2008-02-20 15:40:00,29.07,29.13,29.04,29.05,509200.0,16.9532,16.9882,16.9357,16.9415,509200.0
2008-02-20 15:50:00,29.06,29.14,29.05,29.14,651800.0,16.9473,16.994,16.9415,16.994,651800.0
2008-02-21 09:30:00,29.16,29.18,29.0,29.16,728200.0,17.0057,17.0173,16.9123,17.0057,728200.0
2008-02-21 09:40:00,29.16,29.25,29.16,29.24,298400.0,17.0057,17.0581,17.0057,17.0523,298400.0
2008-02-21 09:50:00,29.24,29.25,29.14,29.15,286600.0,17.0523,17.0581,16.994,16.9998,286600.0
2008-02-21 10:00:00,29.15,29.15,29.03,29.11,551800.0,16.9998,16.9998,16.9298,16.9765,551800.0
2008-02-21 10:10:00,29.12,29.17,29.11,29.16,457800.0,16.9823,17.0115,16.9765,17.0057,457800.0
2008-02-21 10:20:00,29.16,29.23,29.15,29.2,372200.0,17.0057,17.0465,16.9998,17.029,372200.0
2008-02-21 10:30:00,29.2,29.21,29.13,29.16,285600.0,17.029,17.0348,16.9882,17.0057,285600.0
2008-02-21 10:40:00,29.16,29.28,29.15,29.25,465800.0,17.0057,17.0756,16.9998,17.0581,465800.0
2008-02-21 10:50:00,29.25,29.25,29.15,29.15,412600.0,17.0581,17.0581,16.9998,16.9998,412600.0
2008-02-21 11:00:00,29.16,29.21,29.16,29.17,311800.0,17.0057,17.0348,17.0057,17.0115,311800.0
2008-02-21 11:10:00,29.17,29.27,29.15,29.25,282200.0,17.0115,17.0698,16.9998,17.0581,282200.0
2008-02-21 11:20:00,29.25,29.25,29.15,29.16,263600.0,17.0581,17.0581,16.9998,17.0057,263600.0
2008-02-21 11:30:00,29.16,29.16,29.12,29.13,279600.0,17.0057,17.0057,16.9823,16.9882,279600.0
2008-02-21 11:40:00,29.13,29.16,29.12,29.14,181400.0,16.9882,17.0057,16.9823,16.994,181400.0
2008-02-21 11:50:00,29.13,29.18,29.13,29.16,178800.0,16.9882,17.0173,16.9882,17.0057,178800.0
2008-02-21 12:00:00,29.16,29.22,29.16,29.19,183600.0,17.0057,17.0406,17.0057,17.0231,183600.0
2008-02-21 12:10:00,29.18,29.23,29.17,29.19,194800.0,17.0173,17.0465,17.0115,17.0231,194800.0
2008-02-21 12:20:00,29.19,29.2,29.15,29.18,190800.0,17.0231,17.029,16.9998,17.0173,190800.0
2008-02-21 12:30:00,29.18,29.2,29.15,29.2,179000.0,17.0173,17.029,16.9998,17.029,179000.0
2008-02-21 12:40:00,29.2,29.22,29.18,29.18,187800.0,17.029,17.0406,17.0173,17.0173,187800.0
2008-02-21 12:50:00,29.18,29.22,29.17,29.2,133800.0,17.0173,17.0406,17.0115,17.029,133800.0
2008-02-21 13:00:00,29.2,29.22,29.18,29.2,217200.0,17.029,17.0406,17.0173,17.029,217200.0
2008-02-21 13:10:00,29.2,29.2,29.1,29.11,215800.0,17.029,17.029,16.9707,16.9765,215800.0
2008-02-21 13:20:00,29.11,29.13,29.07,29.1,199400.0,16.9765,16.9882,16.9532,16.9707,199400.0
2008-02-21 13:30:00,29.1,29.1,29.03,29.07,187400.0,16.9707,16.9707,16.9298,16.9532,187400.0
2008-02-21 13:40:00,29.07,29.09,29.04,29.04,290200.0,16.9532,16.9648,16.9357,16.9357,290200.0
2008-02-21 13:50:00,29.04,29.13,29.03,29.07,298000.0,16.9357,16.9882,16.9298,16.9532,298000.0
2008-02-21 14:00:00,29.06,29.09,29.04,29.06,246600.0,16.9473,16.9648,16.9357,16.9473,246600.0
2008-02-21 14:10:00,29.06,29.08,29.03,29.07,251400.0,16.9473,16.959,16.9298,16.9532,251400.0
2008-02-21 14:20:00,29.07,29.09,29.04,29.06,264800.0,16.9532,16.9648,16.9357,16.9473,264800.0
2008-02-21 14:30:00,29.07,29.11,29.04,29.11,301400.0,16.9532,16.9765,16.9357,16.9765,301400.0
2008-02-21 14:40:00,29.1,29.1,29.03,29.04,303800.0,16.9707,16.9707,16.9298,16.9357,303800.0
2008-02-21 14:50:00,29.04,29.07,29.02,29.04,231600.0,16.9357,16.9532,16.924,16.9357,231600.0
2008-02-21 15:00:00,29.04,29.04,28.94,28.99,539600.0,16.9357,16.9357,16.8773,16.9065,539600.0
2008-02-21 15:10:00,28.98,28.99,28.93,28.97,332000.0,16.9007,16.9065,16.8715,16.8948,332000.0
2008-02-21 15:20:00,28.97,29.02,28.96,28.99,446600.0,16.8948,16.924,16.889,16.9065,446600.0
2008-02-21 15:30:00,28.98,29.2,28.9,28.9,722200.0,16.9007,17.029,16.854,16.854,722200.0
2008-02-21 15:40:00,28.9,28.97,28.86,28.93,1026800.0,16.854,16.8948,16.8307,16.8715,1026800.0
2008-02-21 15:50:00,28.93,28.99,28.9,28.98,1219400.0,16.8715,16.9065,16.854,16.9007,1219400.0
2008-02-22 09:30:00,29.0,29.13,28.93,29.11,388800.0,16.9123,16.9882,16.8715,16.9765,388800.0
2008-02-22 09:40:00,29.12,29.15,29.06,29.15,335800.0,16.9823,16.9998,16.9473,16.9998,335800.0
2008-02-22 09:50:00,29.15,29.17,29.08,29.11,268800.0,16.9998,17.0115,16.959,16.9765,268800.0
2008-02-22 10:00:00,29.11,29.13,29.07,29.09,386600.0,16.9765,16.9882,16.9532,16.9648,386600.0
2008-02-22 10:10:00,29.09,29.09,28.99,29.02,259600.0,16.9648,16.9648,16.9065,16.924,259600.0
2008-02-22 10:20:00,29.02,29.03,28.95,29.0,262000.0,16.924,16.9298,16.8832,16.9123,262000.0
2008-02-22 10:30:00,29.0,29.03,28.96,28.99,339400.0,16.9123,16.9298,16.889,16.9065,339400.0
2008-02-22 10:40:00,29.0,29.05,28.95,29.04,323600.0,16.9123,16.9415,16.8832,16.9357,323600.0
2008-02-22 10:50:00,29.04,29.05,29.0,29.03,240400.0,16.9357,16.9415,16.9123,16.9298,240400.0
2008-02-22 11:00:00,29.02,29.03,28.98,28.99,254600.0,16.924,16.9298,16.9007,16.9065,254600.0
2008-02-22 11:10:00,28.99,29.1,28.99,29.05,292400.0,16.9065,16.9707,16.9065,16.9415,292400.0
2008-02-22 11:20:00,29.05,29.1,29.0,29.0,394000.0,16.9415,16.9707,16.9123,16.9123,394000.0
2008-02-22 11:30:00,29.02,29.05,29.0,29.0,187800.0,16.924,16.9415,16.9123,16.9123,187800.0
2008-02-22 11:40:00,28.99,28.99,28.93,28.94,174200.0,16.9065,16.9065,16.8715,16.8773,174200.0
2008-02-22 11:50:00,28.93,28.97,28.9,28.9,174400.0,16.8715,16.8948,16.854,16.854,174400.0
2008-02-22 12:00:00,28.9,28.92,28.82,28.85,324200.0,16.854,16.8657,16.8074,16.8249,324200.0
2008-02-22 12:10:00,28.85,28.86,28.79,28.85,422600.0,16.8249,16.8307,16.7899,16.8249,422600.0
2008-02-22 12:20:00,28.84,28.86,28.84,28.85,135000.0,16.819,16.8307,16.819,16.8249,135000.0
2008-02-22 12:30:00,28.85,28.86,28.84,28.84,293600.0,16.8249,16.8307,16.819,16.819,293600.0
2008-02-22 12:40:00,28.84,28.89,28.82,28.86,254600.0,16.819,16.8482,16.8074,16.8307,254600.0
2008-02-22 12:50:00,28.86,28.9,28.83,28.86,167200.0,16.8307,16.854,16.8132,16.8307,167200.0
2008-02-22 13:00:00,28.86,28.89,28.84,28.89,257000.0,16.8307,16.8482,16.819,16.8482,257000.0
2008-02-22 13:10:00,28.89,28.92,28.87,28.92,248600.0,16.8482,16.8657,16.8365,16.8657,248600.0
2008-02-22 13:20:00,28.92,28.94,28.88,28.88,382800.0,16.8657,16.8773,16.8424,16.8424,382800.0
2008-02-22 13:30:00,28.88,28.9,28.82,28.87,238200.0,16.8424,16.854,16.8074,16.8365,238200.0
2008-02-22 13:40:00,28.87,28.87,28.81,28.86,233400.0,16.8365,16.8365,16.8015,16.8307,233400.0
2008-02-22 13:50:00,28.86,28.87,28.84,28.85,142200.0,16.8307,16.8365,16.819,16.8249,142200.0
2008-02-22 14:00:00,28.86,28.86,28.82,28.83,185200.0,16.8307,16.8307,16.8074,16.8132,185200.0
2008-02-22 14:10:00,28.83,28.86,28.82,28.86,190200.0,16.8132,16.8307,16.8074,16.8307,190200.0
2008-02-22 14:20:00,28.86,28.87,28.83,28.84,186800.0,16.8307,16.8365,16.8132,16.819,186800.0
2008-02-22 14:30:00,28.84,28.86,28.82,28.85,238800.0,16.819,16.8307,16.8074,16.8249,238800.0
2008-02-22 14:40:00,28.85,28.87,28.82,28.85,215000.0,16.8249,16.8365,16.8074,16.8249,215000.0
2008-02-22 14:50:00,28.85,28.89,28.84,28.84,221800.0,16.8249,16.8482,16.819,16.819,221800.0
2008-02-22 15:00:00,28.84,28.85,28.83,28.83,251000.0,16.819,16.8249,16.8132,16.8132,251000.0
2008-02-22 15:10:00,28.83,28.83,28.7,28.7,471600.0,16.8132,16.8132,16.7374,16.7374,471600.0
2008-02-22 15:20:00,28.7,28.85,28.7,28.85,483200.0,16.7374,16.8249,16.7374,16.8249,483200.0
2008-02-22 15:30:00,28.85,28.97,28.81,28.92,831600.0,16.8249,16.8948,16.8015,16.8657,831600.0
2008-02-22 15:40:00,28.92,29.06,28.89,29.04,771200.0,16.8657,16.9473,16.8482,16.9357,771200.0
2008-02-22 15:50:00,29.04,29.15,28.99,29.15,1301400.0,16.9357,16.9998,16.9065,16.9998,1301400.0
2008-02-25 09:30:00,29.1,29.28,29.1,29.15,468000.0,16.9707,17.0756,16.9707,16.9998,468000.0
2008-02-25 09:40:00,29.15,29.21,29.15,29.2,284600.0,16.9998,17.0348,16.9998,17.029,284600.0
2008-02-25 09:50:00,29.2,29.32,29.2,29.27,229200.0,17.029,17.099,17.029,17.0698,229200.0
2008-02-25 10:00:00,29.28,29.38,29.28,29.35,586000.0,17.0756,17.134,17.0756,17.1165,586000.0
2008-02-25 10:10:00,29.35,29.37,29.28,29.28,208200.0,17.1165,17.1281,17.0756,17.0756,208200.0
2008-02-25 10:20:00,29.28,29.39,29.28,29.38,257400.0,17.0756,17.1398,17.0756,17.134,257400.0
2008-02-25 10:30:00,29.38,29.39,29.37,29.39,143200.0,17.134,17.1398,17.1281,17.1398,143200.0
2008-02-25 10:40:00,29.38,29.45,29.36,29.45,268800.0,17.134,17.1748,17.1223,17.1748,268800.0
2008-02-25 10:50:00,29.45,29.5,29.41,29.5,483800.0,17.1748,17.2039,17.1514,17.2039,483800.0
2008-02-25 11:00:00,29.49,29.5,29.46,29.47,279200.0,17.1981,17.2039,17.1806,17.1864,279200.0
2008-02-25 11:10:00,29.47,29.54,29.46,29.5,495400.0,17.1864,17.2273,17.1806,17.2039,495400.0
2008-02-25 11:20:00,29.5,29.52,29.47,29.48,180800.0,17.2039,17.2156,17.1864,17.1923,180800.0
2008-02-25 11:30:00,29.48,29.48,29.43,29.43,206400.0,17.1923,17.1923,17.1631,17.1631,206400.0
2008-02-25 11:40:00,29.43,29.46,29.4,29.4,756000.0,17.1631,17.1806,17.1456,17.1456,756000.0
2008-02-25 11:50:00,29.4,29.41,29.32,29.32,337400.0,17.1456,17.1514,17.099,17.099,337400.0
2008-02-25 12:00:00,29.32,29.33,29.28,29.31,455000.0,17.099,17.1048,17.0756,17.0931,455000.0
2008-02-25 12:10:00,29.31,29.32,29.28,29.31,119200.0,17.0931,17.099,17.0756,17.0931,119200.0
2008-02-25 12:20:00,29.31,29.32,29.25,29.29,391000.0,17.0931,17.099,17.0581,17.0815,391000.0
2008-02-25 12:30:00,29.29,29.3,29.21,29.25,226600.0,17.0815,17.0873,17.0348,17.0581,226600.0
2008-02-25 12:40:00,29.25,29.27,29.23,29.25,236000.0,17.0581,17.0698,17.0465,17.0581,236000.0
2008-02-25 12:50:00,29.25,29.27,29.24,29.25,122200.0,17.0581,17.0698,17.0523,17.0581,122200.0
2008-02-25 13:00:00,29.25,29.3,29.22,29.25,212000.0,17.0581,17.0873,17.0406,17.0581,212000.0
2008-02-25 13:10:00,29.25,29.27,29.23,29.24,123400.0,17.0581,17.0698,17.0465,17.0523,123400.0
2008-02-25 13:20:00,29.25,29.28,29.22,29.25,121200.0,17.0581,17.0756,17.0406,17.0581,121200.0
2008-02-25 13:30:00,29.24,29.25,29.2,29.25,203600.0,17.0523,17.0581,17.029,17.0581,203600.0
2008-02-25 13:40:00,29.25,29.25,29.2,29.23,191400.0,17.0581,17.0581,17.029,17.0465,191400.0
2008-02-25 13:50:00,29.22,29.27,29.2,29.25,190000.0,17.0406,17.0698,17.029,17.0581,190000.0
2008-02-25 14:00:00,29.25,29.27,29.22,29.23,224400.0,17.0581,17.0698,17.0406,17.0465,224400.0
2008-02-25 14:10:00,29.24,29.28,29.23,29.23,245800.0,17.0523,17.0756,17.0465,17.0465,245800.0
2008-02-25 14:20:00,29.24,29.39,29.22,29.34,866400.0,17.0523,17.1398,17.0406,17.1106,866400.0
2008-02-25 14:30:00,29.34,29.37,29.29,29.29,920800.0,17.1106,17.1281,17.0815,17.0815,920800.0
2008-02-25 14:40:00,29.29,29.31,29.18,29.25,541400.0,17.0815,17.0931,17.0173,17.0581,541400.0
2008-02-25 14:50:00,29.25,29.29,29.21,29.28,545400.0,17.0581,17.0815,17.0348,17.0756,545400.0
2008-02-25 15:00:00,29.28,29.33,29.27,29.3,436600.0,17.0756,17.1048,17.0698,17.0873,436600.0
2008-02-25 15:10:00,29.3,29.32,29.25,29.3,412600.0,17.0873,17.099,17.0581,17.0873,412600.0
2008-02-25 15:20:00,29.3,29.31,29.25,29.3,337200.0,17.0873,17.0931,17.0581,17.0873,337200.0
2008-02-25 15:30:00,29.3,29.36,29.28,29.34,697000.0,17.0873,17.1223,17.0756,17.1106,697000.0
2008-02-25 15:40:00,29.34,29.4,29.33,29.4,963400.0,17.1106,17.1456,17.1048,17.1456,963400.0
2008-02-25 15:50:00,29.4,29.41,29.36,29.36,945600.0,17.1456,17.1514,17.1223,17.1223,945600.0
2008-02-26 09:30:00,29.3,29.3,29.19,29.22,408600.0,17.0873,17.0873,17.0231,17.0406,408600.0
2008-02-26 09:40:00,29.22,29.25,29.16,29.18,337800.0,17.0406,17.0581,17.0057,17.0173,337800.0
2008-02-26 09:50:00,29.19,29.33,29.19,29.32,260000.0,17.0231,17.1048,17.0231,17.099,260000.0
2008-02-26 10:00:00,29.31,29.39,29.27,29.34,292800.0,17.0931,17.1398,17.0698,17.1106,292800.0
2008-02-26 10:10:00,29.34,29.38,29.32,29.36,254000.0,17.1106,17.134,17.099,17.1223,254000.0
2008-02-26 10:20:00,29.36,29.38,29.33,29.36,231000.0,17.1223,17.134,17.1048,17.1223,231000.0
2008-02-26 10:30:00,29.36,29.42,29.35,29.4,217000.0,17.1223,17.1573,17.1165,17.1456,217000.0
2008-02-26 10:40:00,29.4,29.49,29.38,29.47,236000.0,17.1456,17.1981,17.134,17.1864,236000.0
2008-02-26 10:50:00,29.47,29.5,29.43,29.45,485200.0,17.1864,17.2039,17.1631,17.1748,485200.0
2008-02-26 11:00:00,29.45,29.49,29.43,29.44,178400.0,17.1748,17.1981,17.1631,17.1689,178400.0
2008-02-26 11:10:00,29.45,29.45,29.42,29.43,248200.0,17.1748,17.1748,17.1573,17.1631,248200.0
2008-02-26 11:20:00,29.43,29.47,29.39,29.45,745600.0,17.1631,17.1864,17.1398,17.1748,745600.0
2008-02-26 11:30:00,29.45,29.5,29.43,29.49,190600.0,17.1748,17.2039,17.1631,17.1981,190600.0
2008-02-26 11:40:00,29.5,29.53,29.49,29.52,277600.0,17.2039,17.2214,17.1981,17.2156,277600.0
2008-02-26 11:50:00,29.52,29.52,29.48,29.5,215400.0,17.2156,17.2156,17.1923,17.2039,215400.0
2008-02-26 12:00:00,29.5,29.5,29.43,29.43,244800.0,17.2039,17.2039,17.1631,17.1631,244800.0
2008-02-26 12:10:00,29.43,29.46,29.36,29.46,433000.0,17.1631,17.1806,17.1223,17.1806,433000.0
2008-02-26 12:20:00,29.46,29.54,29.45,29.5,242600.0,17.1806,17.2273,17.1748,17.2039,242600.0
2008-02-26 12:30:00,29.5,29.5,29.49,29.5,167200.0,17.2039,17.2039,17.1981,17.2039,167200.0
2008-02-26 12:40:00,29.5,29.5,29.48,29.5,160600.0,17.2039,17.2039,17.1923,17.2039,160600.0
2008-02-26 12:50:00,29.5,29.57,29.5,29.54,254800.0,17.2039,17.2448,17.2039,17.2273,254800.0
2008-02-26 13:00:00,29.54,29.56,29.5,29.55,148800.0,17.2273,17.2389,17.2039,17.2331,148800.0
2008-02-26 13:10:00,29.54,29.56,29.5,29.54,228400.0,17.2273,17.2389,17.2039,17.2273,228400.0
2008-02-26 13:20:00,29.55,29.56,29.53,29.55,238600.0,17.2331,17.2389,17.2214,17.2331,238600.0
2008-02-26 13:30:00,29.55,29.58,29.55,29.58,238200.0,17.2331,17.2506,17.2331,17.2506,238200.0
2008-02-26 13:40:00,29.58,29.6,29.58,29.58,269200.0,17.2506,17.2623,17.2506,17.2506,269200.0
2008-02-26 13:50:00,29.58,29.6,29.52,29.55,190200.0,17.2506,17.2623,17.2156,17.2331,190200.0
2008-02-26 14:00:00,29.55,29.58,29.51,29.58,392600.0,17.2331,17.2506,17.2098,17.2506,392600.0
2008-02-26 14:10:00,29.58,29.6,29.57,29.58,368800.0,17.2506,17.2623,17.2448,17.2506,368800.0
2008-02-26 14:20:00,29.58,29.6,29.57,29.58,363400.0,17.2506,17.2623,17.2448,17.2506,363400.0
2008-02-26 14:30:00,29.58,29.67,29.58,29.65,549400.0,17.2506,17.3031,17.2506,17.2914,549400.0
2008-02-26 14:40:00,29.65,29.71,29.63,29.7,566400.0,17.2914,17.3264,17.2797,17.3206,566400.0
2008-02-26 14:50:00,29.7,29.72,29.68,29.7,460800.0,17.3206,17.3322,17.3089,17.3206,460800.0
2008-02-26 15:00:00,29.7,29.72,29.68,29.7,685200.0,17.3206,17.3322,17.3089,17.3206,685200.0
2008-02-26 15:10:00,29.7,29.73,29.67,29.71,625000.0,17.3206,17.3381,17.3031,17.3264,625000.0
2008-02-26 15:20:00,29.71,29.75,29.66,29.75,608400.0,17.3264,17.3497,17.2972,17.3497,608400.0
2008-02-26 15:30:00,29.75,29.8,29.69,29.73,1095000.0,17.3497,17.3789,17.3147,17.3381,1095000.0
2008-02-26 15:40:00,29.73,29.75,29.68,29.73,890400.0,17.3381,17.3497,17.3089,17.3381,890400.0
2008-02-26 15:50:00,29.73,29.74,29.66,29.72,1376200.0,17.3381,17.3439,17.2972,17.3322,1376200.0
2008-02-27 09:30:00,29.64,29.9,29.64,29.76,689200.0,17.2856,17.4372,17.2856,17.3556,689200.0
2008-02-27 09:40:00,29.77,29.84,29.74,29.78,307400.0,17.3614,17.4022,17.3439,17.3672,307400.0
2008-02-27 09:50:00,29.77,29.83,29.75,29.82,432000.0,17.3614,17.3964,17.3497,17.3906,432000.0
2008-02-27 10:00:00,29.82,29.88,29.79,29.82,506800.0,17.3906,17.4255,17.3731,17.3906,506800.0
2008-02-27 10:10:00,29.83,29.91,29.82,29.86,937600.0,17.3964,17.443,17.3906,17.4139,937600.0
2008-02-27 10:20:00,29.86,29.88,29.83,29.85,367600.0,17.4139,17.4255,17.3964,17.408,367600.0
2008-02-27 10:30:00,29.85,29.92,29.84,29.9,424600.0,17.408,17.4489,17.4022,17.4372,424600.0
2008-02-27 10:40:00,29.9,30.11,29.9,30.09,1031000.0,17.4372,17.5597,17.4372,17.548,1031000.0
2008-02-27 10:50:00,30.08,30.11,30.03,30.07,509000.0,17.5422,17.5597,17.513,17.5363,509000.0
2008-02-27 11:00:00,30.07,30.08,30.0,30.06,379000.0,17.5363,17.5422,17.4955,17.5305,379000.0
2008-02-27 11:10:00,30.06,30.13,30.04,30.13,482000.0,17.5305,17.5713,17.5189,17.5713,482000.0
2008-02-27 11:20:00,30.13,30.18,30.11,30.17,300600.0,17.5713,17.6005,17.5597,17.5947,300600.0
2008-02-27 11:30:00,30.17,30.2,30.15,30.16,351600.0,17.5947,17.6122,17.583,17.5888,351600.0
2008-02-27 11:40:00,30.16,30.21,30.16,30.2,446000.0,17.5888,17.618,17.5888,17.6122,446000.0
2008-02-27 11:50:00,30.2,30.21,30.18,30.19,274200.0,17.6122,17.618,17.6005,17.6063,274200.0
2008-02-27 12:00:00,30.2,30.2,30.1,30.1,2613800.0,17.6122,17.6122,17.5538,17.5538,2613800.0
2008-02-27 12:10:00,30.11,30.15,30.08,30.08,218400.0,17.5597,17.583,17.5422,17.5422,218400.0
2008-02-27 12:20:00,30.08,30.1,30.06,30.07,100800.0,17.5422,17.5538,17.5305,17.5363,100800.0
2008-02-27 12:30:00,30.07,30.11,30.07,30.1,74400.0,17.5363,17.5597,17.5363,17.5538,74400.0
2008-02-27 12:40:00,30.1,30.14,30.09,30.14,151000.0,17.5538,17.5772,17.548,17.5772,151000.0
2008-02-27 12:50:00,30.13,30.14,30.07,30.07,271400.0,17.5713,17.5772,17.5363,17.5363,271400.0
2008-02-27 13:00:00,30.08,30.1,30.05,30.07,139400.0,17.5422,17.5538,17.5247,17.5363,139400.0
2008-02-27 13:10:00,30.06,30.07,29.91,29.97,526000.0,17.5305,17.5363,17.443,17.478,526000.0
2008-02-27 13:20:00,29.96,30.06,29.96,30.05,317000.0,17.4722,17.5305,17.4722,17.5247,317000.0
2008-02-27 13:30:00,30.04,30.05,29.98,29.99,249600.0,17.5189,17.5247,17.4839,17.4897,249600.0
2008-02-27 13:40:00,29.99,30.02,29.97,30.0,314400.0,17.4897,17.5072,17.478,17.4955,314400.0
2008-02-27 13:50:00,30.0,30.0,29.97,29.98,191800.0,17.4955,17.4955,17.478,17.4839,191800.0
2008-02-27 14:00:00,29.98,29.98,29.93,29.97,268600.0,17.4839,17.4839,17.4547,17.478,268600.0
2008-02-27 14:10:00,29.97,29.98,29.93,29.98,192200.0,17.478,17.4839,17.4547,17.4839,192200.0
2008-02-27 14:20:00,29.97,29.99,29.95,29.97,245000.0,17.478,17.4897,17.4664,17.478,245000.0
2008-02-27 14:30:00,29.97,29.97,29.95,29.96,165000.0,17.478,17.478,17.4664,17.4722,165000.0
2008-02-27 14:40:00,29.96,30.05,29.96,30.0,395200.0,17.4722,17.5247,17.4722,17.4955,395200.0
2008-02-27 14:50:00,30.0,30.06,29.98,30.06,315400.0,17.4955,17.5305,17.4839,17.5305,315400.0
2008-02-27 15:00:00,30.06,30.06,30.0,30.0,361400.0,17.5305,17.5305,17.4955,17.4955,361400.0
2008-02-27 15:10:00,30.0,30.03,29.98,30.0,378200.0,17.4955,17.513,17.4839,17.4955,378200.0
2008-02-27 15:20:00,30.0,30.04,29.97,30.04,760400.0,17.4955,17.5189,17.478,17.5189,760400.0
2008-02-27 15:30:00,30.04,30.06,30.01,30.01,416200.0,17.5189,17.5305,17.5014,17.5014,416200.0
2008-02-27 15:40:00,30.01,30.02,29.98,30.0,832600.0,17.5014,17.5072,17.4839,17.4955,832600.0
2008-02-27 15:50:00,30.0,30.02,29.97,30.0,1219400.0,17.4955,17.5072,17.478,17.4955,1219400.0
2008-02-28 09:30:00,30.0,30.06,29.87,29.88,838000.0,17.4955,17.5305,17.4197,17.4255,838000.0
2008-02-28 09:40:00,29.88,29.92,29.84,29.89,263000.0,17.4255,17.4489,17.4022,17.4314,263000.0
2008-02-28 09:50:00,29.9,29.95,29.87,29.93,225000.0,17.4372,17.4664,17.4197,17.4547,225000.0
2008-02-28 10:00:00,29.93,29.94,29.82,29.82,435200.0,17.4547,17.4605,17.3906,17.3906,435200.0
2008-02-28 10:10:00,29.82,29.86,29.78,29.78,456200.0,17.3906,17.4139,17.3672,17.3672,456200.0
2008-02-28 10:20:00,29.78,29.78,29.7,29.78,643000.0,17.3672,17.3672,17.3206,17.3672,643000.0
2008-02-28 10:30:00,29.78,29.82,29.75,29.8,367400.0,17.3672,17.3906,17.3497,17.3789,367400.0
2008-02-28 10:40:00,29.8,29.81,29.7,29.71,415000.0,17.3789,17.3847,17.3206,17.3264,415000.0
2008-02-28 10:50:00,29.71,29.77,29.7,29.76,260800.0,17.3264,17.3614,17.3206,17.3556,260800.0
2008-02-28 11:00:00,29.76,29.76,29.65,29.67,472400.0,17.3556,17.3556,17.2914,17.3031,472400.0
2008-02-28 11:10:00,29.68,29.74,29.66,29.72,858400.0,17.3089,17.3439,17.2972,17.3322,858400.0
2008-02-28 11:20:00,29.72,29.73,29.68,29.7,347000.0,17.3322,17.3381,17.3089,17.3206,347000.0
2008-02-28 11:30:00,29.7,29.7,29.65,29.68,423400.0,17.3206,17.3206,17.2914,17.3089,423400.0
2008-02-28 11:40:00,29.68,29.69,29.66,29.67,390400.0,17.3089,17.3147,17.2972,17.3031,390400.0
2008-02-28 11:50:00,29.67,29.72,29.66,29.7,212800.0,17.3031,17.3322,17.2972,17.3206,212800.0
2008-02-28 12:00:00,29.7,29.71,29.67,29.67,92600.0,17.3206,17.3264,17.3031,17.3031,92600.0
2008-02-28 12:10:00,29.67,29.7,29.66,29.7,181400.0,17.3031,17.3206,17.2972,17.3206,181400.0
2008-02-28 12:20:00,29.7,29.7,29.66,29.66,217000.0,17.3206,17.3206,17.2972,17.2972,217000.0
2008-02-28 12:30:00,29.66,29.68,29.65,29.66,158000.0,17.2972,17.3089,17.2914,17.2972,158000.0
2008-02-28 12:40:00,29.66,29.67,29.63,29.64,193400.0,17.2972,17.3031,17.2797,17.2856,193400.0
2008-02-28 12:50:00,29.64,29.65,29.62,29.62,188800.0,17.2856,17.2914,17.2739,17.2739,188800.0
2008-02-28 13:00:00,29.61,29.65,29.58,29.65,247600.0,17.2681,17.2914,17.2506,17.2914,247600.0
2008-02-28 13:10:00,29.66,29.66,29.61,29.65,380400.0,17.2972,17.2972,17.2681,17.2914,380400.0
2008-02-28 13:20:00,29.64,29.66,29.6,29.61,196000.0,17.2856,17.2972,17.2623,17.2681,196000.0
2008-02-28 13:30:00,29.61,29.64,29.58,29.61,246200.0,17.2681,17.2856,17.2506,17.2681,246200.0
2008-02-28 13:40:00,29.61,29.65,29.6,29.63,200400.0,17.2681,17.2914,17.2623,17.2797,200400.0
2008-02-28 13:50:00,29.63,29.68,29.61,29.66,225000.0,17.2797,17.3089,17.2681,17.2972,225000.0
2008-02-28 14:00:00,29.66,29.67,29.61,29.66,169200.0,17.2972,17.3031,17.2681,17.2972,169200.0
2008-02-28 14:10:00,29.66,29.7,29.63,29.67,302800.0,17.2972,17.3206,17.2797,17.3031,302800.0
2008-02-28 14:20:00,29.67,29.7,29.65,29.68,270400.0,17.3031,17.3206,17.2914,17.3089,270400.0
2008-02-28 14:30:00,29.68,29.71,29.64,29.69,416800.0,17.3089,17.3264,17.2856,17.3147,416800.0
2008-02-28 14:40:00,29.69,29.77,29.68,29.72,324600.0,17.3147,17.3614,17.3089,17.3322,324600.0
2008-02-28 14:50:00,29.72,29.75,29.7,29.72,250600.0,17.3322,17.3497,17.3206,17.3322,250600.0
2008-02-28 15:00:00,29.71,29.72,29.65,29.69,255800.0,17.3264,17.3322,17.2914,17.3147,255800.0
2008-02-28 15:10:00,29.69,29.7,29.67,29.69,279000.0,17.3147,17.3206,17.3031,17.3147,279000.0
2008-02-28 15:20:00,29.69,29.69,29.61,29.62,396000.0,17.3147,17.3147,17.2681,17.2739,396000.0
2008-02-28 15:30:00,29.62,29.62,29.59,29.6,350800.0,17.2739,17.2739,17.2564,17.2623,350800.0
2008-02-28 15:40:00,29.6,29.72,29.6,29.71,674200.0,17.2623,17.3322,17.2623,17.3264,674200.0
2008-02-28 15:50:00,29.71,29.75,29.71,29.73,813200.0,17.3264,17.3497,17.3264,17.3381,813200.0
2008-02-29 09:30:00,29.55,29.67,29.53,29.56,425600.0,17.2331,17.3031,17.2214,17.2389,425600.0
2008-02-29 09:40:00,29.56,29.58,29.43,29.45,269600.0,17.2389,17.2506,17.1631,17.1748,269600.0
2008-02-29 09:50:00,29.45,29.52,29.42,29.43,213600.0,17.1748,17.2156,17.1573,17.1631,213600.0
2008-02-29 10:00:00,29.43,29.44,29.38,29.38,343200.0,17.1631,17.1689,17.134,17.134,343200.0
2008-02-29 10:10:00,29.38,29.38,29.31,29.32,360800.0,17.134,17.134,17.0931,17.099,360800.0
2008-02-29 10:20:00,29.32,29.34,29.26,29.3,405400.0,17.099,17.1106,17.064,17.0873,405400.0
2008-02-29 10:30:00,29.3,29.36,29.25,29.3,421000.0,17.0873,17.1223,17.0581,17.0873,421000.0
2008-02-29 10:40:00,29.3,29.36,29.27,29.36,178000.0,17.0873,17.1223,17.0698,17.1223,178000.0
2008-02-29 10:50:00,29.36,29.41,29.33,29.39,107800.0,17.1223,17.1514,17.1048,17.1398,107800.0
2008-02-29 11:00:00,29.39,29.39,29.29,29.34,437000.0,17.1398,17.1398,17.0815,17.1106,437000.0
2008-02-29 11:10:00,29.34,29.36,29.31,29.33,296800.0,17.1106,17.1223,17.0931,17.1048,296800.0
2008-02-29 11:20:00,29.33,29.39,29.33,29.37,252600.0,17.1048,17.1398,17.1048,17.1281,252600.0
2008-02-29 11:30:00,29.37,29.42,29.36,29.41,222800.0,17.1281,17.1573,17.1223,17.1514,222800.0
2008-02-29 11:40:00,29.4,29.41,29.38,29.4,186000.0,17.1456,17.1514,17.134,17.1456,186000.0
2008-02-29 11:50:00,29.4,29.4,29.36,29.36,194200.0,17.1456,17.1456,17.1223,17.1223,194200.0
2008-02-29 12:00:00,29.36,29.38,29.36,29.38,152800.0,17.1223,17.134,17.1223,17.134,152800.0
2008-02-29 12:10:00,29.38,29.38,29.32,29.33,169400.0,17.134,17.134,17.099,17.1048,169400.0
2008-02-29 12:20:00,29.33,29.4,29.33,29.36,250400.0,17.1048,17.1456,17.1048,17.1223,250400.0
2008-02-29 12:30:00,29.35,29.36,29.3,29.33,184400.0,17.1165,17.1223,17.0873,17.1048,184400.0
2008-02-29 12:40:00,29.33,29.34,29.3,29.33,107200.0,17.1048,17.1106,17.0873,17.1048,107200.0
2008-02-29 12:50:00,29.33,29.36,29.32,29.35,122800.0,17.1048,17.1223,17.099,17.1165,122800.0
2008-02-29 13:00:00,29.35,29.36,29.32,29.35,150000.0,17.1165,17.1223,17.099,17.1165,150000.0
2008-02-29 13:10:00,29.35,29.36,29.31,29.32,142800.0,17.1165,17.1223,17.0931,17.099,142800.0
2008-02-29 13:20:00,29.32,29.35,29.31,29.33,156000.0,17.099,17.1165,17.0931,17.1048,156000.0
2008-02-29 13:30:00,29.33,29.33,29.24,29.25,384000.0,17.1048,17.1048,17.0523,17.0581,384000.0
2008-02-29 13:40:00,29.25,29.26,29.17,29.23,429200.0,17.0581,17.064,17.0115,17.0465,429200.0
2008-02-29 13:50:00,29.23,29.23,29.17,29.19,261400.0,17.0465,17.0465,17.0115,17.0231,261400.0
2008-02-29 14:00:00,29.19,29.25,29.17,29.24,352400.0,17.0231,17.0581,17.0115,17.0523,352400.0
2008-02-29 14:10:00,29.24,29.27,29.18,29.2,368400.0,17.0523,17.0698,17.0173,17.029,368400.0
2008-02-29 14:20:00,29.21,29.21,29.16,29.18,190400.0,17.0348,17.0348,17.0057,17.0173,190400.0
2008-02-29 14:30:00,29.19,29.2,29.16,29.18,334000.0,17.0231,17.029,17.0057,17.0173,334000.0
2008-02-29 14:40:00,29.18,29.21,29.18,29.2,240200.0,17.0173,17.0348,17.0173,17.029,240200.0
2008-02-29 14:50:00,29.2,29.25,29.19,29.23,231600.0,17.029,17.0581,17.0231,17.0465,231600.0
2008-02-29 15:00:00,29.23,29.29,29.22,29.26,339000.0,17.0465,17.0815,17.0406,17.064,339000.0
2008-02-29 15:10:00,29.25,29.28,29.21,29.21,463000.0,17.0581,17.0756,17.0348,17.0348,463000.0
2008-02-29 15:20:00,29.21,29.32,29.21,29.27,531400.0,17.0348,17.099,17.0348,17.0698,531400.0
2008-02-29 15:30:00,29.27,29.28,29.21,29.21,431600.0,17.0698,17.0756,17.0348,17.0348,431600.0
2008-02-29 15:40:00,29.21,29.22,29.12,29.12,811000.0,17.0348,17.0406,16.9823,16.9823,811000.0
2008-02-29 15:50:00,29.12,29.23,29.09,29.23,1604800.0,16.9823,17.0465,16.9648,17.0465,1604800.0
2008-03-03 09:30:00,29.18,29.33,29.18,29.31,539200.0,17.0173,17.1048,17.0173,17.0931,539200.0
2008-03-03 09:40:00,29.3,29.49,29.3,29.47,429200.0,17.0873,17.1981,17.0873,17.1864,429200.0
2008-03-03 09:50:00,29.47,29.49,29.38,29.41,487600.0,17.1864,17.1981,17.134,17.1514,487600.0
2008-03-03 10:00:00,29.41,29.48,29.33,29.42,415400.0,17.1514,17.1923,17.1048,17.1573,415400.0
2008-03-03 10:10:00,29.42,29.46,29.38,29.43,188800.0,17.1573,17.1806,17.134,17.1631,188800.0
2008-03-03 10:20:00,29.43,29.43,29.33,29.34,232600.0,17.1631,17.1631,17.1048,17.1106,232600.0
2008-03-03 10:30:00,29.34,29.35,29.29,29.29,170200.0,17.1106,17.1165,17.0815,17.0815,170200.0
2008-03-03 10:40:00,29.29,29.38,29.29,29.36,265000.0,17.0815,17.134,17.0815,17.1223,265000.0
2008-03-03 10:50:00,29.36,29.42,29.35,29.41,318200.0,17.1223,17.1573,17.1165,17.1514,318200.0
2008-03-03 11:00:00,29.41,29.41,29.34,29.38,216600.0,17.1514,17.1514,17.1106,17.134,216600.0
2008-03-03 11:10:00,29.39,29.4,29.36,29.36,252000.0,17.1398,17.1456,17.1223,17.1223,252000.0
2008-03-03 11:20:00,29.36,29.42,29.36,29.41,212600.0,17.1223,17.1573,17.1223,17.1514,212600.0
2008-03-03 11:30:00,29.41,29.45,29.4,29.45,247200.0,17.1514,17.1748,17.1456,17.1748,247200.0
2008-03-03 11:40:00,29.44,29.5,29.42,29.49,367000.0,17.1689,17.2039,17.1573,17.1981,367000.0
2008-03-03 11:50:00,29.49,29.54,29.48,29.49,387800.0,17.1981,17.2273,17.1923,17.1981,387800.0
2008-03-03 12:00:00,29.48,29.52,29.46,29.49,178600.0,17.1923,17.2156,17.1806,17.1981,178600.0
2008-03-03 12:10:00,29.49,29.54,29.49,29.53,146200.0,17.1981,17.2273,17.1981,17.2214,146200.0
2008-03-03 12:20:00,29.54,29.55,29.51,29.52,197800.0,17.2273,17.2331,17.2098,17.2156,197800.0
2008-03-03 12:30:00,29.52,29.58,29.51,29.54,286800.0,17.2156,17.2506,17.2098,17.2273,286800.0
2008-03-03 12:40:00,29.54,29.54,29.49,29.5,208200.0,17.2273,17.2273,17.1981,17.2039,208200.0
2008-03-03 12:50:00,29.5,29.5,29.43,29.48,121400.0,17.2039,17.2039,17.1631,17.1923,121400.0
2008-03-03 13:00:00,29.48,29.53,29.48,29.5,173600.0,17.1923,17.2214,17.1923,17.2039,173600.0
2008-03-03 13:10:00,29.5,29.52,29.47,29.47,144000.0,17.2039,17.2156,17.1864,17.1864,144000.0
2008-03-03 13:20:00,29.46,29.5,29.44,29.48,181600.0,17.1806,17.2039,17.1689,17.1923,181600.0
2008-03-03 13:30:00,29.48,29.5,29.38,29.41,184600.0,17.1923,17.2039,17.134,17.1514,184600.0
2008-03-03 13:40:00,29.41,29.44,29.38,29.4,241600.0,17.1514,17.1689,17.134,17.1456,241600.0
2008-03-03 13:50:00,29.4,29.4,29.32,29.32,303400.0,17.1456,17.1456,17.099,17.099,303400.0
2008-03-03 14:00:00,29.33,29.35,29.3,29.34,392000.0,17.1048,17.1165,17.0873,17.1106,392000.0
2008-03-03 14:10:00,29.34,29.41,29.33,29.36,326800.0,17.1106,17.1514,17.1048,17.1223,326800.0
2008-03-03 14:20:00,29.36,29.43,29.36,29.43,235600.0,17.1223,17.1631,17.1223,17.1631,235600.0
2008-03-03 14:30:00,29.43,29.49,29.4,29.42,340600.0,17.1631,17.1981,17.1456,17.1573,340600.0
2008-03-03 14:40:00,29.42,29.47,29.41,29.43,246400.0,17.1573,17.1864,17.1514,17.1631,246400.0
2008-03-03 14:50:00,29.42,29.44,29.39,29.42,323600.0,17.1573,17.1689,17.1398,17.1573,323600.0
2008-03-03 15:00:00,29.43,29.47,29.39,29.4,280800.0,17.1631,17.1864,17.1398,17.1456,280800.0
2008-03-03 15:10:00,29.4,29.46,29.39,29.45,245000.0,17.1456,17.1806,17.1398,17.1748,245000.0
2008-03-03 15:20:00,29.44,29.5,29.43,29.49,328200.0,17.1689,17.2039,17.1631,17.1981,328200.0
2008-03-03 15:30:00,29.48,29.53,29.47,29.47,444000.0,17.1923,17.2214,17.1864,17.1864,444000.0
2008-03-03 15:40:00,29.47,29.51,29.43,29.46,511400.0,17.1864,17.2098,17.1631,17.1806,511400.0
2008-03-03 15:50:00,29.46,29.54,29.45,29.54,731800.0,17.1806,17.2273,17.1748,17.2273,731800.0
2008-03-04 09:30:00,29.3,29.5,29.26,29.48,622000.0,17.0873,17.2039,17.064,17.1923,622000.0
2008-03-04 09:40:00,29.48,29.57,29.47,29.53,718400.0,17.1923,17.2448,17.1864,17.2214,718400.0
2008-03-04 09:50:00,29.54,29.58,29.46,29.57,525800.0,17.2273,17.2506,17.1806,17.2448,525800.0
2008-03-04 10:00:00,29.58,29.61,29.55,29.59,351600.0,17.2506,17.2681,17.2331,17.2564,351600.0
2008-03-04 10:10:00,29.59,29.67,29.59,29.64,338600.0,17.2564,17.3031,17.2564,17.2856,338600.0
2008-03-04 10:20:00,29.64,29.67,29.61,29.63,290600.0,17.2856,17.3031,17.2681,17.2797,290600.0
2008-03-04 10:30:00,29.63,29.68,29.6,29.68,283800.0,17.2797,17.3089,17.2623,17.3089,283800.0
2008-03-04 10:40:00,29.67,29.71,29.65,29.66,309800.0,17.3031,17.3264,17.2914,17.2972,309800.0
2008-03-04 10:50:00,29.67,29.68,29.61,29.66,332800.0,17.3031,17.3089,17.2681,17.2972,332800.0
2008-03-04 11:00:00,29.66,29.73,29.65,29.72,398000.0,17.2972,17.3381,17.2914,17.3322,398000.0
2008-03-04 11:10:00,29.72,29.75,29.7,29.73,296200.0,17.3322,17.3497,17.3206,17.3381,296200.0
2008-03-04 11:20:00,29.73,29.77,29.65,29.7,283200.0,17.3381,17.3614,17.2914,17.3206,283200.0
2008-03-04 11:30:00,29.7,29.71,29.61,29.62,209800.0,17.3206,17.3264,17.2681,17.2739,209800.0
2008-03-04 11:40:00,29.61,29.66,29.6,29.65,252000.0,17.2681,17.2972,17.2623,17.2914,252000.0
2008-03-04 11:50:00,29.65,29.67,29.59,29.61,358600.0,17.2914,17.3031,17.2564,17.2681,358600.0
2008-03-04 12:00:00,29.61,29.68,29.6,29.68,322600.0,17.2681,17.3089,17.2623,17.3089,322600.0
2008-03-04 12:10:00,29.68,29.74,29.68,29.7,301000.0,17.3089,17.3439,17.3089,17.3206,301000.0
2008-03-04 12:20:00,29.7,29.75,29.69,29.72,231600.0,17.3206,17.3497,17.3147,17.3322,231600.0
2008-03-04 12:30:00,29.71,29.74,29.66,29.68,2380200.0,17.3264,17.3439,17.2972,17.3089,2380200.0
2008-03-04 12:40:00,29.68,29.69,29.67,29.68,284200.0,17.3089,17.3147,17.3031,17.3089,284200.0
2008-03-04 12:50:00,29.68,29.7,29.67,29.69,402600.0,17.3089,17.3206,17.3031,17.3147,402600.0
2008-03-04 13:00:00,29.69,29.7,29.65,29.68,420600.0,17.3147,17.3206,17.2914,17.3089,420600.0
2008-03-04 13:10:00,29.68,29.71,29.68,29.69,189800.0,17.3089,17.3264,17.3089,17.3147,189800.0
2008-03-04 13:20:00,29.7,29.72,29.68,29.7,215400.0,17.3206,17.3322,17.3089,17.3206,215400.0
2008-03-04 13:30:00,29.7,29.7,29.6,29.63,432400.0,17.3206,17.3206,17.2623,17.2797,432400.0
2008-03-04 13:40:00,29.63,29.75,29.62,29.74,354800.0,17.2797,17.3497,17.2739,17.3439,354800.0
2008-03-04 13:50:00,29.75,29.78,29.69,29.71,304400.0,17.3497,17.3672,17.3147,17.3264,304400.0
2008-03-04 14:00:00,29.7,29.72,29.61,29.62,454200.0,17.3206,17.3322,17.2681,17.2739,454200.0
2008-03-04 14:10:00,29.62,29.7,29.61,29.68,345600.0,17.2739,17.3206,17.2681,17.3089,345600.0
2008-03-04 14:20:00,29.68,29.7,29.64,29.66,476600.0,17.3089,17.3206,17.2856,17.2972,476600.0
2008-03-04 14:30:00,29.66,29.72,29.63,29.71,277000.0,17.2972,17.3322,17.2797,17.3264,277000.0
2008-03-04 14:40:00,29.71,29.79,29.7,29.73,455600.0,17.3264,17.3731,17.3206,17.3381,455600.0
2008-03-04 14:50:00,29.73,29.74,29.63,29.67,345200.0,17.3381,17.3439,17.2797,17.3031,345200.0
2008-03-04 15:00:00,29.67,29.75,29.62,29.63,880600.0,17.3031,17.3497,17.2739,17.2797,880600.0
2008-03-04 15:10:00,29.63,29.72,29.6,29.71,691200.0,17.2797,17.3322,17.2623,17.3264,691200.0
2008-03-04 15:20:00,29.72,29.72,29.61,29.62,427000.0,17.3322,17.3322,17.2681,17.2739,427000.0
2008-03-04 15:30:00,29.62,29.75,29.61,29.71,543000.0,17.2739,17.3497,17.2681,17.3264,543000.0
2008-03-04 15:40:00,29.7,29.72,29.61,29.63,1022000.0,17.3206,17.3322,17.2681,17.2797,1022000.0
2008-03-04 15:50:00,29.63,29.71,29.61,29.68,1003600.0,17.2797,17.3264,17.2681,17.3089,1003600.0
2008-03-05 09:30:00,29.62,29.68,29.52,29.58,463600.0,17.2739,17.3089,17.2156,17.2506,463600.0
2008-03-05 09:40:00,29.59,29.64,29.57,29.61,157000.0,17.2564,17.2856,17.2448,17.2681,157000.0
2008-03-05 09:50:00,29.63,29.67,29.56,29.58,181200.0,17.2797,17.3031,17.2389,17.2506,181200.0
2008-03-05 10:00:00,29.57,29.66,29.57,29.64,457400.0,17.2448,17.2972,17.2448,17.2856,457400.0
2008-03-05 10:10:00,29.64,29.73,29.62,29.73,420800.0,17.2856,17.3381,17.2739,17.3381,420800.0
2008-03-05 10:20:00,29.72,29.78,29.66,29.68,389800.0,17.3322,17.3672,17.2972,17.3089,389800.0
2008-03-05 10:30:00,29.68,29.7,29.64,29.7,523800.0,17.3089,17.3206,17.2856,17.3206,523800.0
2008-03-05 10:40:00,29.7,29.79,29.7,29.78,454600.0,17.3206,17.3731,17.3206,17.3672,454600.0
2008-03-05 10:50:00,29.78,29.79,29.77,29.77,369600.0,17.3672,17.3731,17.3614,17.3614,369600.0
2008-03-05 11:00:00,29.78,29.79,29.75,29.76,398400.0,17.3672,17.3731,17.3497,17.3556,398400.0
2008-03-05 11:10:00,29.77,29.9,29.75,29.86,307600.0,17.3614,17.4372,17.3497,17.4139,307600.0
2008-03-05 11:20:00,29.86,29.95,29.85,29.95,305200.0,17.4139,17.4664,17.408,17.4664,305200.0
2008-03-05 11:30:00,29.95,29.99,29.93,29.97,204000.0,17.4664,17.4897,17.4547,17.478,204000.0
2008-03-05 11:40:00,29.98,29.98,29.92,29.93,199800.0,17.4839,17.4839,17.4489,17.4547,199800.0
2008-03-05 11:50:00,29.93,29.99,29.93,29.97,245600.0,17.4547,17.4897,17.4547,17.478,245600.0
2008-03-05 12:00:00,29.98,30.0,29.85,29.89,630200.0,17.4839,17.4955,17.408,17.4314,630200.0
2008-03-05 12:10:00,29.89,29.92,29.86,29.89,338400.0,17.4314,17.4489,17.4139,17.4314,338400.0
2008-03-05 12:20:00,29.89,29.92,29.81,29.89,220800.0,17.4314,17.4489,17.3847,17.4314,220800.0
2008-03-05 12:30:00,29.9,29.91,29.82,29.88,263600.0,17.4372,17.443,17.3906,17.4255,263600.0
2008-03-05 12:40:00,29.88,29.9,29.86,29.89,157400.0,17.4255,17.4372,17.4139,17.4314,157400.0
2008-03-05 12:50:00,29.88,29.91,29.85,29.89,165000.0,17.4255,17.443,17.408,17.4314,165000.0
2008-03-05 13:00:00,29.89,29.95,29.89,29.95,188200.0,17.4314,17.4664,17.4314,17.4664,188200.0
2008-03-05 13:10:00,29.95,29.96,29.84,29.88,499200.0,17.4664,17.4722,17.4022,17.4255,499200.0
2008-03-05 13:20:00,29.87,29.88,29.8,29.81,303800.0,17.4197,17.4255,17.3789,17.3847,303800.0
2008-03-05 13:30:00,29.81,29.82,29.71,29.74,411000.0,17.3847,17.3906,17.3264,17.3439,411000.0
2008-03-05 13:40:00,29.74,29.81,29.71,29.75,344800.0,17.3439,17.3847,17.3264,17.3497,344800.0
2008-03-05 13:50:00,29.76,29.77,29.7,29.73,191600.0,17.3556,17.3614,17.3206,17.3381,191600.0
2008-03-05 14:00:00,29.72,29.74,29.66,29.71,377800.0,17.3322,17.3439,17.2972,17.3264,377800.0
2008-03-05 14:10:00,29.71,29.71,29.68,29.71,209200.0,17.3264,17.3264,17.3089,17.3264,209200.0
2008-03-05 14:20:00,29.71,29.75,29.7,29.71,402800.0,17.3264,17.3497,17.3206,17.3264,402800.0
2008-03-05 14:30:00,29.71,29.77,29.69,29.75,187000.0,17.3264,17.3614,17.3147,17.3497,187000.0
2008-03-05 14:40:00,29.75,29.79,29.74,29.79,229800.0,17.3497,17.3731,17.3439,17.3731,229800.0
2008-03-05 14:50:00,29.79,29.87,29.78,29.85,491000.0,17.3731,17.4197,17.3672,17.408,491000.0
2008-03-05 15:00:00,29.85,29.85,29.79,29.82,330000.0,17.408,17.408,17.3731,17.3906,330000.0
2008-03-05 15:10:00,29.83,29.86,29.8,29.83,273800.0,17.3964,17.4139,17.3789,17.3964,273800.0
2008-03-05 15:20:00,29.83,29.9,29.81,29.88,477600.0,17.3964,17.4372,17.3847,17.4255,477600.0
2008-03-05 15:30:00,29.87,29.92,29.81,29.82,420600.0,17.4197,17.4489,17.3847,17.3906,420600.0
2008-03-05 15:40:00,29.82,29.84,29.78,29.78,478400.0,17.3906,17.4022,17.3672,17.3672,478400.0
2008-03-05 15:50:00,29.78,29.88,29.75,29.86,952800.0,17.3672,17.4255,17.3497,17.4139,952800.0
2008-03-06 09:30:00,29.75,29.93,29.69,29.87,585800.0,17.3497,17.4547,17.3147,17.4197,585800.0
2008-03-06 09:40:00,29.86,29.88,29.83,29.83,355400.0,17.4139,17.4255,17.3964,17.3964,355400.0
2008-03-06 09:50:00,29.83,29.88,29.79,29.86,360800.0,17.3964,17.4255,17.3731,17.4139,360800.0
2008-03-06 10:00:00,29.86,29.86,29.73,29.75,551200.0,17.4139,17.4139,17.3381,17.3497,551200.0
2008-03-06 10:10:00,29.75,29.75,29.68,29.68,302400.0,17.3497,17.3497,17.3089,17.3089,302400.0
2008-03-06 10:20:00,29.68,29.73,29.66,29.67,211000.0,17.3089,17.3381,17.2972,17.3031,211000.0
2008-03-06 10:30:00,29.67,29.75,29.67,29.68,244000.0,17.3031,17.3497,17.3031,17.3089,244000.0
2008-03-06 10:40:00,29.69,29.69,29.63,29.65,271400.0,17.3147,17.3147,17.2797,17.2914,271400.0
2008-03-06 10:50:00,29.65,29.75,29.64,29.66,288600.0,17.2914,17.3497,17.2856,17.2972,288600.0
2008-03-06 11:00:00,29.66,29.68,29.61,29.63,255000.0,17.2972,17.3089,17.2681,17.2797,255000.0
2008-03-06 11:10:00,29.62,29.66,29.6,29.66,173200.0,17.2739,17.2972,17.2623,17.2972,173200.0
2008-03-06 11:20:00,29.66,29.75,29.66,29.67,289000.0,17.2972,17.3497,17.2972,17.3031,289000.0
2008-03-06 11:30:00,29.67,29.75,29.63,29.74,230000.0,17.3031,17.3497,17.2797,17.3439,230000.0
2008-03-06 11:40:00,29.73,29.73,29.65,29.65,227600.0,17.3381,17.3381,17.2914,17.2914,227600.0
2008-03-06 11:50:00,29.65,29.66,29.61,29.66,231600.0,17.2914,17.2972,17.2681,17.2972,231600.0
2008-03-06 12:00:00,29.66,29.66,29.62,29.64,296800.0,17.2972,17.2972,17.2739,17.2856,296800.0
2008-03-06 12:10:00,29.64,29.68,29.61,29.67,311200.0,17.2856,17.3089,17.2681,17.3031,311200.0
2008-03-06 12:20:00,29.67,29.73,29.66,29.7,223200.0,17.3031,17.3381,17.2972,17.3206,223200.0
2008-03-06 12:30:00,29.7,29.71,29.68,29.68,152800.0,17.3206,17.3264,17.3089,17.3089,152800.0
2008-03-06 12:40:00,29.68,29.74,29.68,29.73,393400.0,17.3089,17.3439,17.3089,17.3381,393400.0
2008-03-06 12:50:00,29.73,29.73,29.68,29.72,379600.0,17.3381,17.3381,17.3089,17.3322,379600.0
2008-03-06 13:00:00,29.72,29.77,29.69,29.74,313400.0,17.3322,17.3614,17.3147,17.3439,313400.0
2008-03-06 13:10:00,29.73,29.75,29.71,29.75,156600.0,17.3381,17.3497,17.3264,17.3497,156600.0
2008-03-06 13:20:00,29.75,29.75,29.74,29.74,153600.0,17.3497,17.3497,17.3439,17.3439,153600.0
2008-03-06 13:30:00,29.74,29.75,29.71,29.75,524600.0,17.3439,17.3497,17.3264,17.3497,524600.0
2008-03-06 13:40:00,29.75,29.79,29.75,29.77,372400.0,17.3497,17.3731,17.3497,17.3614,372400.0
2008-03-06 13:50:00,29.77,29.78,29.73,29.74,268400.0,17.3614,17.3672,17.3381,17.3439,268400.0
2008-03-06 14:00:00,29.74,29.81,29.73,29.79,284800.0,17.3439,17.3847,17.3381,17.3731,284800.0
2008-03-06 14:10:00,29.79,29.8,29.76,29.78,142800.0,17.3731,17.3789,17.3556,17.3672,142800.0
2008-03-06 14:20:00,29.78,29.8,29.74,29.74,263000.0,17.3672,17.3789,17.3439,17.3439,263000.0
2008-03-06 14:30:00,29.75,29.79,29.74,29.79,228800.0,17.3497,17.3731,17.3439,17.3731,228800.0
2008-03-06 14:40:00,29.79,29.82,29.78,29.8,290200.0,17.3731,17.3906,17.3672,17.3789,290200.0
2008-03-06 14:50:00,29.8,29.8,29.74,29.75,200200.0,17.3789,17.3789,17.3439,17.3497,200200.0
2008-03-06 15:00:00,29.74,29.75,29.69,29.69,362400.0,17.3439,17.3497,17.3147,17.3147,362400.0
2008-03-06 15:10:00,29.69,29.73,29.68,29.72,298200.0,17.3147,17.3381,17.3089,17.3322,298200.0
2008-03-06 15:20:00,29.72,29.75,29.69,29.73,281600.0,17.3322,17.3497,17.3147,17.3381,281600.0
2008-03-06 15:30:00,29.73,29.73,29.6,29.61,491400.0,17.3381,17.3381,17.2623,17.2681,491400.0
2008-03-06 15:40:00,29.61,29.68,29.58,29.61,642000.0,17.2681,17.3089,17.2506,17.2681,642000.0
2008-03-06 15:50:00,29.6,29.61,29.51,29.54,1082200.0,17.2623,17.2681,17.2098,17.2273,1082200.0
2008-03-07 09:30:00,29.38,29.45,29.31,29.4,583800.0,17.134,17.1748,17.0931,17.1456,583800.0
2008-03-07 09:40:00,29.4,29.47,29.25,29.26,373200.0,17.1456,17.1864,17.0581,17.064,373200.0
2008-03-07 09:50:00,29.27,29.36,29.26,29.35,613200.0,17.0698,17.1223,17.064,17.1165,613200.0
2008-03-07 10:00:00,29.36,29.41,29.31,29.41,417200.0,17.1223,17.1514,17.0931,17.1514,417200.0
2008-03-07 10:10:00,29.41,29.46,29.38,29.39,430200.0,17.1514,17.1806,17.134,17.1398,430200.0
2008-03-07 10:20:00,29.39,29.53,29.39,29.52,512800.0,17.1398,17.2214,17.1398,17.2156,512800.0
2008-03-07 10:30:00,29.52,29.62,29.5,29.6,470600.0,17.2156,17.2739,17.2039,17.2623,470600.0
2008-03-07 10:40:00,29.6,29.63,29.57,29.58,333800.0,17.2623,17.2797,17.2448,17.2506,333800.0
2008-03-07 10:50:00,29.58,29.58,29.53,29.55,254200.0,17.2506,17.2506,17.2214,17.2331,254200.0
2008-03-07 11:00:00,29.55,29.55,29.49,29.54,343200.0,17.2331,17.2331,17.1981,17.2273,343200.0
2008-03-07 11:10:00,29.54,29.58,29.45,29.53,381000.0,17.2273,17.2506,17.1748,17.2214,381000.0
2008-03-07 11:20:00,29.53,29.56,29.48,29.5,542200.0,17.2214,17.2389,17.1923,17.2039,542200.0
2008-03-07 11:30:00,29.5,29.58,29.5,29.58,212000.0,17.2039,17.2506,17.2039,17.2506,212000.0
2008-03-07 11:40:00,29.59,29.6,29.49,29.55,398200.0,17.2564,17.2623,17.1981,17.2331,398200.0
2008-03-07 11:50:00,29.55,29.61,29.52,29.59,520400.0,17.2331,17.2681,17.2156,17.2564,520400.0
2008-03-07 12:00:00,29.59,29.63,29.57,29.6,217400.0,17.2564,17.2797,17.2448,17.2623,217400.0
2008-03-07 12:10:00,29.61,29.68,29.45,29.66,293800.0,17.2681,17.3089,17.1748,17.2972,293800.0
2008-03-07 12:20:00,29.66,29.68,29.61,29.63,180800.0,17.2972,17.3089,17.2681,17.2797,180800.0
2008-03-07 12:30:00,29.63,29.67,29.63,29.63,245800.0,17.2797,17.3031,17.2797,17.2797,245800.0
2008-03-07 12:40:00,29.63,29.7,29.63,29.68,223200.0,17.2797,17.3206,17.2797,17.3089,223200.0
2008-03-07 12:50:00,29.68,29.7,29.68,29.68,179000.0,17.3089,17.3206,17.3089,17.3089,179000.0
2008-03-07 13:00:00,29.68,29.68,29.63,29.65,130400.0,17.3089,17.3089,17.2797,17.2914,130400.0
2008-03-07 13:10:00,29.65,29.65,29.48,29.54,463000.0,17.2914,17.2914,17.1923,17.2273,463000.0
2008-03-07 13:20:00,29.54,29.61,29.53,29.6,264400.0,17.2273,17.2681,17.2214,17.2623,264400.0
2008-03-07 13:30:00,29.59,29.6,29.53,29.55,144400.0,17.2564,17.2623,17.2214,17.2331,144400.0
2008-03-07 13:40:00,29.55,29.62,29.53,29.6,194600.0,17.2331,17.2739,17.2214,17.2623,194600.0
2008-03-07 13:50:00,29.6,29.6,29.53,29.58,237000.0,17.2623,17.2623,17.2214,17.2506,237000.0
2008-03-07 14:00:00,29.58,29.6,29.53,29.6,308000.0,17.2506,17.2623,17.2214,17.2623,308000.0
2008-03-07 14:10:00,29.6,29.6,29.53,29.55,163800.0,17.2623,17.2623,17.2214,17.2331,163800.0
2008-03-07 14:20:00,29.55,29.55,29.48,29.5,311000.0,17.2331,17.2331,17.1923,17.2039,311000.0
2008-03-07 14:30:00,29.5,29.5,29.41,29.43,291800.0,17.2039,17.2039,17.1514,17.1631,291800.0
2008-03-07 14:40:00,29.43,29.47,29.41,29.46,262600.0,17.1631,17.1864,17.1514,17.1806,262600.0
2008-03-07 14:50:00,29.45,29.49,29.4,29.48,322600.0,17.1748,17.1981,17.1456,17.1923,322600.0
2008-03-07 15:00:00,29.48,29.48,29.36,29.4,359800.0,17.1923,17.1923,17.1223,17.1456,359800.0
2008-03-07 15:10:00,29.4,29.49,29.38,29.46,510200.0,17.1456,17.1981,17.134,17.1806,510200.0
2008-03-07 15:20:00,29.47,29.53,29.4,29.48,469400.0,17.1864,17.2214,17.1456,17.1923,469400.0
2008-03-07 15:30:00,29.47,29.56,29.45,29.52,666600.0,17.1864,17.2389,17.1748,17.2156,666600.0
2008-03-07 15:40:00,29.51,29.55,29.45,29.46,732000.0,17.2098,17.2331,17.1748,17.1806,732000.0
2008-03-07 15:50:00,29.46,29.5,29.39,29.43,980400.0,17.1806,17.2039,17.1398,17.1631,980400.0
2008-03-10 09:30:00,29.43,29.52,29.33,29.5,490000.0,17.1631,17.2156,17.1048,17.2039,490000.0
2008-03-10 09:40:00,29.5,29.5,29.4,29.43,232800.0,17.2039,17.2039,17.1456,17.1631,232800.0
2008-03-10 09:50:00,29.43,29.43,29.33,29.43,250800.0,17.1631,17.1631,17.1048,17.1631,250800.0
2008-03-10 10:00:00,29.42,29.46,29.35,29.38,336000.0,17.1573,17.1806,17.1165,17.134,336000.0
2008-03-10 10:10:00,29.38,29.45,29.37,29.43,266800.0,17.134,17.1748,17.1281,17.1631,266800.0
2008-03-10 10:20:00,29.43,29.53,29.43,29.52,319400.0,17.1631,17.2214,17.1631,17.2156,319400.0
2008-03-10 10:30:00,29.52,29.61,29.52,29.53,360000.0,17.2156,17.2681,17.2156,17.2214,360000.0
2008-03-10 10:40:00,29.53,29.59,29.48,29.55,231600.0,17.2214,17.2564,17.1923,17.2331,231600.0
2008-03-10 10:50:00,29.55,29.58,29.49,29.53,258000.0,17.2331,17.2506,17.1981,17.2214,258000.0
2008-03-10 11:00:00,29.52,29.53,29.44,29.48,186600.0,17.2156,17.2214,17.1689,17.1923,186600.0
2008-03-10 11:10:00,29.48,29.51,29.43,29.47,393000.0,17.1923,17.2098,17.1631,17.1864,393000.0
2008-03-10 11:20:00,29.47,29.56,29.46,29.56,388600.0,17.1864,17.2389,17.1806,17.2389,388600.0
2008-03-10 11:30:00,29.57,29.6,29.53,29.57,301000.0,17.2448,17.2623,17.2214,17.2448,301000.0
2008-03-10 11:40:00,29.58,29.65,29.56,29.63,382200.0,17.2506,17.2914,17.2389,17.2797,382200.0
2008-03-10 11:50:00,29.63,29.65,29.58,29.61,227400.0,17.2797,17.2914,17.2506,17.2681,227400.0
2008-03-10 12:00:00,29.61,29.62,29.54,29.62,282200.0,17.2681,17.2739,17.2273,17.2739,282200.0
2008-03-10 12:10:00,29.61,29.67,29.59,29.65,303000.0,17.2681,17.3031,17.2564,17.2914,303000.0
2008-03-10 12:20:00,29.65,29.66,29.57,29.59,189000.0,17.2914,17.2972,17.2448,17.2564,189000.0
2008-03-10 12:30:00,29.59,29.6,29.54,29.58,139200.0,17.2564,17.2623,17.2273,17.2506,139200.0
2008-03-10 12:40:00,29.58,29.58,29.52,29.55,231000.0,17.2506,17.2506,17.2156,17.2331,231000.0
2008-03-10 12:50:00,29.54,29.63,29.52,29.58,341400.0,17.2273,17.2797,17.2156,17.2506,341400.0
2008-03-10 13:00:00,29.58,29.62,29.58,29.6,167800.0,17.2506,17.2739,17.2506,17.2623,167800.0
2008-03-10 13:10:00,29.6,29.64,29.59,29.64,161800.0,17.2623,17.2856,17.2564,17.2856,161800.0
2008-03-10 13:20:00,29.64,29.64,29.56,29.58,191000.0,17.2856,17.2856,17.2389,17.2506,191000.0
2008-03-10 13:30:00,29.58,29.6,29.53,29.54,199200.0,17.2506,17.2623,17.2214,17.2273,199200.0
2008-03-10 13:40:00,29.54,29.58,29.54,29.56,178400.0,17.2273,17.2506,17.2273,17.2389,178400.0
2008-03-10 13:50:00,29.56,29.59,29.56,29.58,156800.0,17.2389,17.2564,17.2389,17.2506,156800.0
2008-03-10 14:00:00,29.58,29.64,29.53,29.55,528600.0,17.2506,17.2856,17.2214,17.2331,528600.0
2008-03-10 14:10:00,29.56,29.61,29.53,29.56,215800.0,17.2389,17.2681,17.2214,17.2389,215800.0
2008-03-10 14:20:00,29.56,29.58,29.48,29.5,548600.0,17.2389,17.2506,17.1923,17.2039,548600.0
2008-03-10 14:30:00,29.5,29.53,29.48,29.5,467000.0,17.2039,17.2214,17.1923,17.2039,467000.0
2008-03-10 14:40:00,29.5,29.5,29.45,29.46,428400.0,17.2039,17.2039,17.1748,17.1806,428400.0
2008-03-10 14:50:00,29.45,29.47,29.41,29.44,410400.0,17.1748,17.1864,17.1514,17.1689,410400.0
2008-03-10 15:00:00,29.43,29.48,29.42,29.45,421800.0,17.1631,17.1923,17.1573,17.1748,421800.0
2008-03-10 15:10:00,29.45,29.48,29.43,29.46,443600.0,17.1748,17.1923,17.1631,17.1806,443600.0
2008-03-10 15:20:00,29.46,29.48,29.42,29.46,503800.0,17.1806,17.1923,17.1573,17.1806,503800.0
2008-03-10 15:30:00,29.46,29.48,29.41,29.41,616600.0,17.1806,17.1923,17.1514,17.1514,616600.0
2008-03-10 15:40:00,29.41,29.41,29.33,29.35,708800.0,17.1514,17.1514,17.1048,17.1165,708800.0
2008-03-10 15:50:00,29.35,29.38,29.33,29.36,2421800.0,17.1165,17.134,17.1048,17.1223,2421800.0
2008-03-11 09:30:00,29.51,29.63,29.43,29.63,1078200.0,17.2098,17.2797,17.1631,17.2797,1078200.0
2008-03-11 09:40:00,29.62,29.68,29.58,29.68,860000.0,17.2739,17.3089,17.2506,17.3089,860000.0
2008-03-11 09:50:00,29.68,29.72,29.66,29.68,648800.0,17.3089,17.3322,17.2972,17.3089,648800.0
2008-03-11 10:00:00,29.68,29.75,29.65,29.74,561000.0,17.3089,17.3497,17.2914,17.3439,561000.0
2008-03-11 10:10:00,29.74,29.75,29.71,29.72,420800.0,17.3439,17.3497,17.3264,17.3322,420800.0
2008-03-11 10:20:00,29.72,29.74,29.67,29.68,286800.0,17.3322,17.3439,17.3031,17.3089,286800.0
2008-03-11 10:30:00,29.69,29.74,29.68,29.74,289600.0,17.3147,17.3439,17.3089,17.3439,289600.0
2008-03-11 10:40:00,29.74,29.75,29.68,29.71,455200.0,17.3439,17.3497,17.3089,17.3264,455200.0
2008-03-11 10:50:00,29.71,29.74,29.7,29.73,412800.0,17.3264,17.3439,17.3206,17.3381,412800.0
2008-03-11 11:00:00,29.73,29.75,29.73,29.75,470800.0,17.3381,17.3497,17.3381,17.3497,470800.0
2008-03-11 11:10:00,29.75,29.77,29.68,29.72,607000.0,17.3497,17.3614,17.3089,17.3322,607000.0
2008-03-11 11:20:00,29.72,29.75,29.7,29.74,326200.0,17.3322,17.3497,17.3206,17.3439,326200.0
2008-03-11 11:30:00,29.74,29.78,29.74,29.75,453200.0,17.3439,17.3672,17.3439,17.3497,453200.0
2008-03-11 11:40:00,29.74,29.78,29.74,29.75,475200.0,17.3439,17.3672,17.3439,17.3497,475200.0
2008-03-11 11:50:00,29.75,29.76,29.67,29.71,656600.0,17.3497,17.3556,17.3031,17.3264,656600.0
2008-03-11 12:00:00,29.71,29.76,29.7,29.76,564600.0,17.3264,17.3556,17.3206,17.3556,564600.0
2008-03-11 12:10:00,29.75,29.78,29.73,29.74,467000.0,17.3497,17.3672,17.3381,17.3439,467000.0
2008-03-11 12:20:00,29.74,29.77,29.73,29.74,389400.0,17.3439,17.3614,17.3381,17.3439,389400.0
2008-03-11 12:30:00,29.74,29.74,29.71,29.73,225600.0,17.3439,17.3439,17.3264,17.3381,225600.0
2008-03-11 12:40:00,29.73,29.75,29.71,29.75,250000.0,17.3381,17.3497,17.3264,17.3497,250000.0
2008-03-11 12:50:00,29.75,29.77,29.73,29.75,584400.0,17.3497,17.3614,17.3381,17.3497,584400.0
2008-03-11 13:00:00,29.75,29.77,29.73,29.74,786800.0,17.3497,17.3614,17.3381,17.3439,786800.0
2008-03-11 13:10:00,29.75,29.75,29.73,29.75,464200.0,17.3497,17.3497,17.3381,17.3497,464200.0
2008-03-11 13:20:00,29.75,29.75,29.74,29.75,456800.0,17.3497,17.3497,17.3439,17.3497,456800.0
2008-03-11 13:30:00,29.75,29.75,29.73,29.74,526200.0,17.3497,17.3497,17.3381,17.3439,526200.0
2008-03-11 13:40:00,29.74,29.75,29.72,29.73,427000.0,17.3439,17.3497,17.3322,17.3381,427000.0
2008-03-11 13:50:00,29.73,29.75,29.72,29.75,515600.0,17.3381,17.3497,17.3322,17.3497,515600.0
2008-03-11 14:00:00,29.75,29.75,29.73,29.74,579000.0,17.3497,17.3497,17.3381,17.3439,579000.0
2008-03-11 14:10:00,29.74,29.78,29.73,29.75,743600.0,17.3439,17.3672,17.3381,17.3497,743600.0
2008-03-11 14:20:00,29.75,29.75,29.73,29.75,438000.0,17.3497,17.3497,17.3381,17.3497,438000.0
2008-03-11 14:30:00,29.75,29.77,29.74,29.75,755800.0,17.3497,17.3614,17.3439,17.3497,755800.0
2008-03-11 14:40:00,29.75,29.79,29.74,29.78,629200.0,17.3497,17.3731,17.3439,17.3672,629200.0
2008-03-11 14:50:00,29.79,29.83,29.75,29.8,1306000.0,17.3731,17.3964,17.3497,17.3789,1306000.0
2008-03-11 15:00:00,29.8,29.84,29.74,29.82,935800.0,17.3789,17.4022,17.3439,17.3906,935800.0
2008-03-11 15:10:00,29.82,29.84,29.74,29.75,1272200.0,17.3906,17.4022,17.3439,17.3497,1272200.0
2008-03-11 15:20:00,29.75,29.75,29.6,29.66,1332000.0,17.3497,17.3497,17.2623,17.2972,1332000.0
2008-03-11 15:30:00,29.66,29.75,29.53,29.72,1321200.0,17.2972,17.3497,17.2214,17.3322,1321200.0
2008-03-11 15:40:00,29.72,29.75,29.68,29.74,986400.0,17.3322,17.3497,17.3089,17.3439,986400.0
2008-03-11 15:50:00,29.74,29.75,29.7,29.73,1902400.0,17.3439,17.3497,17.3206,17.3381,1902400.0
2008-03-12 09:30:00,29.58,29.73,29.48,29.57,1188400.0,17.3613,17.4494,17.3026,17.3555,1188400.0
2008-03-12 09:40:00,29.56,29.75,29.55,29.71,451000.0,17.3496,17.4611,17.3437,17.4376,451000.0
2008-03-12 09:50:00,29.71,29.75,29.65,29.7,405200.0,17.4376,17.4611,17.4024,17.4318,405200.0
2008-03-12 10:00:00,29.7,29.74,29.65,29.7,597400.0,17.4318,17.4552,17.4024,17.4318,597400.0
2008-03-12 10:10:00,29.7,29.72,29.65,29.68,497800.0,17.4318,17.4435,17.4024,17.42,497800.0
2008-03-12 10:20:00,29.68,29.7,29.65,29.67,309400.0,17.42,17.4318,17.4024,17.4142,309400.0
2008-03-12 10:30:00,29.67,29.7,29.65,29.68,532200.0,17.4142,17.4318,17.4024,17.42,532200.0
2008-03-12 10:40:00,29.68,29.7,29.62,29.69,606600.0,17.42,17.4318,17.3848,17.4259,606600.0
2008-03-12 10:50:00,29.7,29.72,29.65,29.68,493400.0,17.4318,17.4435,17.4024,17.42,493400.0
2008-03-12 11:00:00,29.68,29.7,29.63,29.63,524200.0,17.42,17.4318,17.3907,17.3907,524200.0
2008-03-12 11:10:00,29.64,29.64,29.59,29.62,408000.0,17.3966,17.3966,17.3672,17.3848,408000.0
2008-03-12 11:20:00,29.62,29.63,29.59,29.6,280000.0,17.3848,17.3907,17.3672,17.3731,280000.0
2008-03-12 11:30:00,29.6,29.62,29.56,29.61,290200.0,17.3731,17.3848,17.3496,17.3789,290200.0
2008-03-12 11:40:00,29.61,29.63,29.58,29.59,219800.0,17.3789,17.3907,17.3613,17.3672,219800.0
2008-03-12 11:50:00,29.59,29.6,29.55,29.55,273200.0,17.3672,17.3731,17.3437,17.3437,273200.0
2008-03-12 12:00:00,29.55,29.55,29.5,29.53,346400.0,17.3437,17.3437,17.3144,17.332,346400.0
2008-03-12 12:10:00,29.52,29.6,29.51,29.53,376400.0,17.3261,17.3731,17.3203,17.332,376400.0
2008-03-12 12:20:00,29.54,29.61,29.54,29.6,270600.0,17.3379,17.3789,17.3379,17.3731,270600.0
2008-03-12 12:30:00,29.61,29.64,29.6,29.61,188200.0,17.3789,17.3966,17.3731,17.3789,188200.0
2008-03-12 12:40:00,29.61,29.68,29.55,29.58,432200.0,17.3789,17.42,17.3437,17.3613,432200.0
2008-03-12 12:50:00,29.58,29.59,29.54,29.55,206400.0,17.3613,17.3672,17.3379,17.3437,206400.0
2008-03-12 13:00:00,29.55,29.57,29.54,29.57,223000.0,17.3437,17.3555,17.3379,17.3555,223000.0
2008-03-12 13:10:00,29.57,29.57,29.54,29.55,272000.0,17.3555,17.3555,17.3379,17.3437,272000.0
2008-03-12 13:20:00,29.55,29.59,29.55,29.59,194000.0,17.3437,17.3672,17.3437,17.3672,194000.0
2008-03-12 13:30:00,29.59,29.6,29.55,29.59,272800.0,17.3672,17.3731,17.3437,17.3672,272800.0
2008-03-12 13:40:00,29.59,29.6,29.56,29.58,268800.0,17.3672,17.3731,17.3496,17.3613,268800.0
2008-03-12 13:50:00,29.58,29.63,29.57,29.62,290200.0,17.3613,17.3907,17.3555,17.3848,290200.0
2008-03-12 14:00:00,29.61,29.64,29.57,29.61,559200.0,17.3789,17.3966,17.3555,17.3789,559200.0
2008-03-12 14:10:00,29.61,29.62,29.58,29.61,199800.0,17.3789,17.3848,17.3613,17.3789,199800.0
2008-03-12 14:20:00,29.61,29.64,29.61,29.64,211400.0,17.3789,17.3966,17.3789,17.3966,211400.0
2008-03-12 14:30:00,29.64,29.67,29.61,29.65,301400.0,17.3966,17.4142,17.3789,17.4024,301400.0
2008-03-12 14:40:00,29.66,29.71,29.66,29.71,314400.0,17.4083,17.4376,17.4083,17.4376,314400.0
2008-03-12 14:50:00,29.7,29.72,29.65,29.66,290400.0,17.4318,17.4435,17.4024,17.4083,290400.0
2008-03-12 15:00:00,29.66,29.68,29.63,29.63,386200.0,17.4083,17.42,17.3907,17.3907,386200.0
2008-03-12 15:10:00,29.63,29.65,29.6,29.61,449600.0,17.3907,17.4024,17.3731,17.3789,449600.0
2008-03-12 15:20:00,29.61,29.63,29.59,29.61,461400.0,17.3789,17.3907,17.3672,17.3789,461400.0
2008-03-12 15:30:00,29.61,29.61,29.55,29.56,789000.0,17.3789,17.3789,17.3437,17.3496,789000.0
2008-03-12 15:40:00,29.56,29.59,29.53,29.56,930800.0,17.3496,17.3672,17.332,17.3496,930800.0
2008-03-12 15:50:00,29.56,29.64,29.48,29.63,1754800.0,17.3496,17.3966,17.3026,17.3907,1754800.0
2008-03-13 09:30:00,29.34,29.53,29.25,29.4,711400.0,17.2205,17.332,17.1677,17.2557,711400.0
2008-03-13 09:40:00,29.4,29.41,29.24,29.27,615600.0,17.2557,17.2616,17.1618,17.1794,615600.0
2008-03-13 09:50:00,29.27,29.33,29.18,29.33,387600.0,17.1794,17.2146,17.1266,17.2146,387600.0
2008-03-13 10:00:00,29.33,29.38,29.31,29.36,426400.0,17.2146,17.244,17.2029,17.2322,426400.0
2008-03-13 10:10:00,29.36,29.46,29.33,29.33,585200.0,17.2322,17.2909,17.2146,17.2146,585200.0
2008-03-13 10:20:00,29.33,29.35,29.26,29.31,581800.0,17.2146,17.2263,17.1735,17.2029,581800.0
2008-03-13 10:30:00,29.31,29.32,29.22,29.25,326400.0,17.2029,17.2087,17.15,17.1677,326400.0
2008-03-13 10:40:00,29.25,29.31,29.23,29.3,316800.0,17.1677,17.2029,17.1559,17.197,316800.0
2008-03-13 10:50:00,29.3,29.32,29.25,29.25,267800.0,17.197,17.2087,17.1677,17.1677,267800.0
2008-03-13 11:00:00,29.25,29.34,29.23,29.29,656000.0,17.1677,17.2205,17.1559,17.1911,656000.0
2008-03-13 11:10:00,29.29,29.4,29.28,29.29,870600.0,17.1911,17.2557,17.1853,17.1911,870600.0
2008-03-13 11:20:00,29.29,29.38,29.25,29.3,615200.0,17.1911,17.244,17.1677,17.197,615200.0
2008-03-13 11:30:00,29.3,29.32,29.25,29.27,474000.0,17.197,17.2087,17.1677,17.1794,474000.0
2008-03-13 11:40:00,29.27,29.28,29.16,29.17,577000.0,17.1794,17.1853,17.1148,17.1207,577000.0
2008-03-13 11:50:00,29.17,29.28,29.16,29.2,443000.0,17.1207,17.1853,17.1148,17.1383,443000.0
2008-03-13 12:00:00,29.2,29.24,29.16,29.21,341800.0,17.1383,17.1618,17.1148,17.1442,341800.0
2008-03-13 12:10:00,29.21,29.25,29.2,29.22,171400.0,17.1442,17.1677,17.1383,17.15,171400.0
2008-03-13 12:20:00,29.22,29.24,29.2,29.24,281200.0,17.15,17.1618,17.1383,17.1618,281200.0
2008-03-13 12:30:00,29.24,29.3,29.23,29.29,248200.0,17.1618,17.197,17.1559,17.1911,248200.0
2008-03-13 12:40:00,29.29,29.3,29.2,29.22,230800.0,17.1911,17.197,17.1383,17.15,230800.0
2008-03-13 12:50:00,29.22,29.29,29.2,29.28,210600.0,17.15,17.1911,17.1383,17.1853,210600.0
2008-03-13 13:00:00,29.29,29.38,29.27,29.32,420000.0,17.1911,17.244,17.1794,17.2087,420000.0
2008-03-13 13:10:00,29.32,29.38,29.32,29.37,249600.0,17.2087,17.244,17.2087,17.2381,249600.0
2008-03-13 13:20:00,29.38,29.43,29.33,29.42,330400.0,17.244,17.2733,17.2146,17.2674,330400.0
2008-03-13 13:30:00,29.42,29.5,29.42,29.48,552600.0,17.2674,17.3144,17.2674,17.3026,552600.0
2008-03-13 13:40:00,29.47,29.5,29.41,29.42,389800.0,17.2968,17.3144,17.2616,17.2674,389800.0
2008-03-13 13:50:00,29.42,29.52,29.41,29.49,443000.0,17.2674,17.3261,17.2616,17.3085,443000.0
2008-03-13 14:00:00,29.49,29.55,29.47,29.52,409200.0,17.3085,17.3437,17.2968,17.3261,409200.0
2008-03-13 14:10:00,29.52,29.55,29.45,29.5,476600.0,17.3261,17.3437,17.285,17.3144,476600.0
2008-03-13 14:20:00,29.5,29.51,29.46,29.49,306800.0,17.3144,17.3203,17.2909,17.3085,306800.0
2008-03-13 14:30:00,29.49,29.5,29.42,29.44,393400.0,17.3085,17.3144,17.2674,17.2792,393400.0
2008-03-13 14:40:00,29.44,29.46,29.38,29.4,273400.0,17.2792,17.2909,17.244,17.2557,273400.0
2008-03-13 14:50:00,29.39,29.45,29.36,29.45,228200.0,17.2498,17.285,17.2322,17.285,228200.0
2008-03-13 15:00:00,29.45,29.49,29.42,29.46,431600.0,17.285,17.3085,17.2674,17.2909,431600.0
2008-03-13 15:10:00,29.46,29.5,29.43,29.47,333800.0,17.2909,17.3144,17.2733,17.2968,333800.0
2008-03-13 15:20:00,29.47,29.54,29.45,29.5,321400.0,17.2968,17.3379,17.285,17.3144,321400.0
2008-03-13 15:30:00,29.5,29.55,29.48,29.5,314400.0,17.3144,17.3437,17.3026,17.3144,314400.0
2008-03-13 15:40:00,29.51,29.55,29.43,29.45,671000.0,17.3203,17.3437,17.2733,17.285,671000.0
2008-03-13 15:50:00,29.46,29.47,29.43,29.46,748000.0,17.2909,17.2968,17.2733,17.2909,748000.0
2008-03-14 09:30:00,29.47,29.47,29.35,29.36,525400.0,17.2968,17.2968,17.2263,17.2322,525400.0
2008-03-14 09:40:00,29.39,29.45,29.3,29.36,423200.0,17.2498,17.285,17.197,17.2322,423200.0
2008-03-14 09:50:00,29.36,29.36,29.13,29.18,594800.0,17.2322,17.2322,17.0972,17.1266,594800.0
2008-03-14 10:00:00,29.18,29.19,28.91,29.05,1082400.0,17.1266,17.1324,16.9681,17.0503,1082400.0
2008-03-14 10:10:00,29.04,29.14,28.92,29.07,876800.0,17.0444,17.1031,16.974,17.062,876800.0
2008-03-14 10:20:00,29.08,29.17,28.97,29.14,717000.0,17.0679,17.1207,17.0033,17.1031,717000.0
2008-03-14 10:30:00,29.13,29.22,29.09,29.12,589400.0,17.0972,17.15,17.0737,17.0913,589400.0
2008-03-14 10:40:00,29.12,29.2,29.05,29.15,628000.0,17.0913,17.1383,17.0503,17.109,628000.0
2008-03-14 10:50:00,29.15,29.25,29.12,29.16,450200.0,17.109,17.1677,17.0913,17.1148,450200.0
2008-03-14 11:00:00,29.17,29.17,29.1,29.14,281800.0,17.1207,17.1207,17.0796,17.1031,281800.0
2008-03-14 11:10:00,29.14,29.15,29.07,29.07,284400.0,17.1031,17.109,17.062,17.062,284400.0
2008-03-14 11:20:00,29.07,29.09,29.02,29.09,407000.0,17.062,17.0737,17.0327,17.0737,407000.0
2008-03-14 11:30:00,29.08,29.08,29.04,29.05,397200.0,17.0679,17.0679,17.0444,17.0503,397200.0
2008-03-14 11:40:00,29.05,29.17,29.02,29.09,515200.0,17.0503,17.1207,17.0327,17.0737,515200.0
2008-03-14 11:50:00,29.09,29.1,28.96,28.96,325800.0,17.0737,17.0796,16.9974,16.9974,325800.0
2008-03-14 12:00:00,28.98,29.04,28.96,29.0,249000.0,17.0092,17.0444,16.9974,17.0209,249000.0
2008-03-14 12:10:00,29.0,29.05,29.0,29.01,168400.0,17.0209,17.0503,17.0209,17.0268,168400.0
2008-03-14 12:20:00,29.0,29.02,28.97,29.0,228200.0,17.0209,17.0327,17.0033,17.0209,228200.0
2008-03-14 12:30:00,29.0,29.05,28.97,29.0,226000.0,17.0209,17.0503,17.0033,17.0209,226000.0
2008-03-14 12:40:00,29.0,29.03,28.95,29.02,283400.0,17.0209,17.0385,16.9916,17.0327,283400.0
2008-03-14 12:50:00,29.02,29.06,28.97,29.03,426200.0,17.0327,17.0561,17.0033,17.0385,426200.0
2008-03-14 13:00:00,29.04,29.04,28.87,28.95,427000.0,17.0444,17.0444,16.9446,16.9916,427000.0
2008-03-14 13:10:00,28.95,28.97,28.89,28.93,234400.0,16.9916,17.0033,16.9564,16.9798,234400.0
2008-03-14 13:20:00,28.93,28.94,28.88,28.88,347600.0,16.9798,16.9857,16.9505,16.9505,347600.0
2008-03-14 13:30:00,28.88,28.93,28.83,28.91,450200.0,16.9505,16.9798,16.9211,16.9681,450200.0
2008-03-14 13:40:00,28.9,28.95,28.88,28.91,250000.0,16.9622,16.9916,16.9505,16.9681,250000.0
2008-03-14 13:50:00,28.91,28.93,28.86,28.86,383600.0,16.9681,16.9798,16.9387,16.9387,383600.0
2008-03-14 14:00:00,28.86,28.94,28.85,28.91,344000.0,16.9387,16.9857,16.9329,16.9681,344000.0
2008-03-14 14:10:00,28.91,28.94,28.83,28.84,589200.0,16.9681,16.9857,16.9211,16.927,589200.0
2008-03-14 14:20:00,28.83,28.84,28.66,28.68,861200.0,16.9211,16.927,16.8214,16.8331,861200.0
2008-03-14 14:30:00,28.68,28.69,28.61,28.63,934000.0,16.8331,16.839,16.792,16.8038,934000.0
2008-03-14 14:40:00,28.63,28.75,28.57,28.59,933200.0,16.8038,16.8742,16.7685,16.7803,933200.0
2008-03-14 14:50:00,28.59,28.67,28.58,28.64,763000.0,16.7803,16.8272,16.7744,16.8096,763000.0
2008-03-14 15:00:00,28.64,28.74,28.61,28.74,812200.0,16.8096,16.8683,16.792,16.8683,812200.0
2008-03-14 15:10:00,28.74,28.88,28.7,28.82,996800.0,16.8683,16.9505,16.8448,16.9153,996800.0
2008-03-14 15:20:00,28.82,28.89,28.79,28.84,1136800.0,16.9153,16.9564,16.8977,16.927,1136800.0
2008-03-14 15:30:00,28.84,28.86,28.75,28.79,1428000.0,16.927,16.9387,16.8742,16.8977,1428000.0
2008-03-14 15:40:00,28.79,28.8,28.58,28.67,1762800.0,16.8977,16.9035,16.7744,16.8272,1762800.0
2008-03-14 15:50:00,28.66,28.8,28.64,28.79,2290000.0,16.8214,16.9035,16.8096,16.8977,2290000.0
2008-03-17 09:30:00,28.45,28.9,28.38,28.62,1310600.0,16.6981,16.9622,16.657,16.7979,1310600.0
2008-03-17 09:40:00,28.63,28.93,28.6,28.82,730200.0,16.8038,16.9798,16.7861,16.9153,730200.0
2008-03-17 09:50:00,28.83,28.85,28.69,28.75,577600.0,16.9211,16.9329,16.839,16.8742,577600.0
2008-03-17 10:00:00,28.74,28.78,28.65,28.74,543200.0,16.8683,16.8918,16.8155,16.8683,543200.0
2008-03-17 10:10:00,28.75,28.75,28.66,28.73,420000.0,16.8742,16.8742,16.8214,16.8624,420000.0
2008-03-17 10:20:00,28.73,28.87,28.71,28.73,523000.0,16.8624,16.9446,16.8507,16.8624,523000.0
2008-03-17 10:30:00,28.72,28.77,28.68,28.68,559000.0,16.8566,16.8859,16.8331,16.8331,559000.0
2008-03-17 10:40:00,28.68,28.8,28.68,28.76,467400.0,16.8331,16.9035,16.8331,16.8801,467400.0
2008-03-17 10:50:00,28.76,28.82,28.73,28.76,277800.0,16.8801,16.9153,16.8624,16.8801,277800.0
2008-03-17 11:00:00,28.77,28.82,28.71,28.78,418200.0,16.8859,16.9153,16.8507,16.8918,418200.0
2008-03-17 11:10:00,28.77,28.8,28.71,28.79,395200.0,16.8859,16.9035,16.8507,16.8977,395200.0
2008-03-17 11:20:00,28.79,28.83,28.76,28.81,253200.0,16.8977,16.9211,16.8801,16.9094,253200.0
2008-03-17 11:30:00,28.8,28.88,28.8,28.86,264000.0,16.9035,16.9505,16.9035,16.9387,264000.0
2008-03-17 11:40:00,28.86,28.9,28.81,28.9,510800.0,16.9387,16.9622,16.9094,16.9622,510800.0
2008-03-17 11:50:00,28.9,28.9,28.8,28.82,487600.0,16.9622,16.9622,16.9035,16.9153,487600.0
2008-03-17 12:00:00,28.81,28.89,28.75,28.89,301400.0,16.9094,16.9564,16.8742,16.9564,301400.0
2008-03-17 12:10:00,28.89,28.9,28.86,28.88,253000.0,16.9564,16.9622,16.9387,16.9505,253000.0
2008-03-17 12:20:00,28.87,28.89,28.78,28.83,307600.0,16.9446,16.9564,16.8918,16.9211,307600.0
2008-03-17 12:30:00,28.83,28.9,28.79,28.87,315000.0,16.9211,16.9622,16.8977,16.9446,315000.0
2008-03-17 12:40:00,28.86,28.89,28.82,28.88,203400.0,16.9387,16.9564,16.9153,16.9505,203400.0
2008-03-17 12:50:00,28.88,28.88,28.83,28.85,261800.0,16.9505,16.9505,16.9211,16.9329,261800.0
2008-03-17 13:00:00,28.85,28.88,28.83,28.88,256800.0,16.9329,16.9505,16.9211,16.9505,256800.0
2008-03-17 13:10:00,28.87,28.89,28.84,28.87,357800.0,16.9446,16.9564,16.927,16.9446,357800.0
2008-03-17 13:20:00,28.86,28.91,28.82,28.89,535000.0,16.9387,16.9681,16.9153,16.9564,535000.0
2008-03-17 13:30:00,28.89,28.9,28.84,28.86,364400.0,16.9564,16.9622,16.927,16.9387,364400.0
2008-03-17 13:40:00,28.86,28.91,28.86,28.86,380800.0,16.9387,16.9681,16.9387,16.9387,380800.0
2008-03-17 13:50:00,28.86,28.91,28.86,28.9,405600.0,16.9387,16.9681,16.9387,16.9622,405600.0
2008-03-17 14:00:00,28.9,28.99,28.89,28.98,617800.0,16.9622,17.015,16.9564,17.0092,617800.0
2008-03-17 14:10:00,28.97,29.01,28.93,28.93,486200.0,17.0033,17.0268,16.9798,16.9798,486200.0
2008-03-17 14:20:00,28.93,28.97,28.86,28.86,371800.0,16.9798,17.0033,16.9387,16.9387,371800.0
2008-03-17 14:30:00,28.86,28.96,28.84,28.93,479400.0,16.9387,16.9974,16.927,16.9798,479400.0
2008-03-17 14:40:00,28.94,28.99,28.89,28.92,489000.0,16.9857,17.015,16.9564,16.974,489000.0
2008-03-17 14:50:00,28.92,28.98,28.87,28.9,635600.0,16.974,17.0092,16.9446,16.9622,635600.0
2008-03-17 15:00:00,28.91,28.99,28.89,28.91,585800.0,16.9681,17.015,16.9564,16.9681,585800.0
2008-03-17 15:10:00,28.91,28.93,28.88,28.88,595800.0,16.9681,16.9798,16.9505,16.9505,595800.0
2008-03-17 15:20:00,28.88,28.94,28.86,28.91,852800.0,16.9505,16.9857,16.9387,16.9681,852800.0
2008-03-17 15:30:00,28.91,29.0,28.91,28.97,706200.0,16.9681,17.0209,16.9681,17.0033,706200.0
2008-03-17 15:40:00,28.96,29.0,28.92,29.0,820200.0,16.9974,17.0209,16.974,17.0209,820200.0
2008-03-17 15:50:00,29.0,29.0,28.83,28.84,1306600.0,17.0209,17.0209,16.9211,16.927,1306600.0
2008-03-18 09:30:00,29.1,29.18,28.97,29.15,635000.0,17.0796,17.1266,17.0033,17.109,635000.0
2008-03-18 09:40:00,29.15,29.24,29.15,29.23,356400.0,17.109,17.1618,17.109,17.1559,356400.0
2008-03-18 09:50:00,29.22,29.36,29.19,29.31,517800.0,17.15,17.2322,17.1324,17.2029,517800.0
2008-03-18 10:00:00,29.32,29.33,29.25,29.29,328400.0,17.2087,17.2146,17.1677,17.1911,328400.0
2008-03-18 10:10:00,29.28,29.32,29.28,29.3,261200.0,17.1853,17.2087,17.1853,17.197,261200.0
2008-03-18 10:20:00,29.3,29.32,29.28,29.31,274400.0,17.197,17.2087,17.1853,17.2029,274400.0
2008-03-18 10:30:00,29.31,29.33,29.25,29.28,364000.0,17.2029,17.2146,17.1677,17.1853,364000.0
2008-03-18 10:40:00,29.28,29.31,29.25,29.25,231000.0,17.1853,17.2029,17.1677,17.1677,231000.0
2008-03-18 10:50:00,29.27,29.28,29.23,29.25,347800.0,17.1794,17.1853,17.1559,17.1677,347800.0
2008-03-18 11:00:00,29.25,29.27,29.23,29.25,310800.0,17.1677,17.1794,17.1559,17.1677,310800.0
2008-03-18 11:10:00,29.25,29.3,29.25,29.25,256600.0,17.1677,17.197,17.1677,17.1677,256600.0
2008-03-18 11:20:00,29.25,29.26,29.24,29.25,252600.0,17.1677,17.1735,17.1618,17.1677,252600.0
2008-03-18 11:30:00,29.25,29.3,29.25,29.28,280000.0,17.1677,17.197,17.1677,17.1853,280000.0
2008-03-18 11:40:00,29.29,29.3,29.27,29.3,167200.0,17.1911,17.197,17.1794,17.197,167200.0
2008-03-18 11:50:00,29.29,29.3,29.22,29.29,249800.0,17.1911,17.197,17.15,17.1911,249800.0
2008-03-18 12:00:00,29.29,29.29,29.2,29.28,281000.0,17.1911,17.1911,17.1383,17.1853,281000.0
2008-03-18 12:10:00,29.28,29.34,29.25,29.34,201200.0,17.1853,17.2205,17.1677,17.2205,201200.0
2008-03-18 12:20:00,29.34,29.36,29.33,29.36,133400.0,17.2205,17.2322,17.2146,17.2322,133400.0
2008-03-18 12:30:00,29.36,29.38,29.34,29.36,258200.0,17.2322,17.244,17.2205,17.2322,258200.0
2008-03-18 12:40:00,29.36,29.38,29.35,29.37,186800.0,17.2322,17.244,17.2263,17.2381,186800.0
2008-03-18 12:50:00,29.37,29.39,29.36,29.36,220000.0,17.2381,17.2498,17.2322,17.2322,220000.0
2008-03-18 13:00:00,29.36,29.39,29.33,29.37,178800.0,17.2322,17.2498,17.2146,17.2381,178800.0
2008-03-18 13:10:00,29.37,29.39,29.35,29.36,181400.0,17.2381,17.2498,17.2263,17.2322,181400.0
2008-03-18 13:20:00,29.38,29.45,29.36,29.39,238400.0,17.244,17.285,17.2322,17.2498,238400.0
2008-03-18 13:30:00,29.39,29.4,29.35,29.37,261000.0,17.2498,17.2557,17.2263,17.2381,261000.0
2008-03-18 13:40:00,29.38,29.47,29.37,29.43,274200.0,17.244,17.2968,17.2381,17.2733,274200.0
2008-03-18 13:50:00,29.43,29.47,29.34,29.39,334400.0,17.2733,17.2968,17.2205,17.2498,334400.0
2008-03-18 14:00:00,29.38,29.47,29.36,29.4,423200.0,17.244,17.2968,17.2322,17.2557,423200.0
2008-03-18 14:10:00,29.39,29.47,29.26,29.33,812000.0,17.2498,17.2968,17.1735,17.2146,812000.0
2008-03-18 14:20:00,29.31,29.39,29.3,29.33,651600.0,17.2029,17.2498,17.197,17.2146,651600.0
2008-03-18 14:30:00,29.33,29.33,29.18,29.27,872400.0,17.2146,17.2146,17.1266,17.1794,872400.0
2008-03-18 14:40:00,29.27,29.41,29.25,29.36,455000.0,17.1794,17.2616,17.1677,17.2322,455000.0
2008-03-18 14:50:00,29.36,29.54,29.32,29.5,511800.0,17.2322,17.3379,17.2087,17.3144,511800.0
2008-03-18 15:00:00,29.5,29.53,29.45,29.5,489200.0,17.3144,17.332,17.285,17.3144,489200.0
2008-03-18 15:10:00,29.5,29.54,29.46,29.5,539000.0,17.3144,17.3379,17.2909,17.3144,539000.0
2008-03-18 15:20:00,29.51,29.58,29.5,29.54,612800.0,17.3203,17.3613,17.3144,17.3379,612800.0
2008-03-18 15:30:00,29.54,29.6,29.53,29.58,702000.0,17.3379,17.3731,17.332,17.3613,702000.0
2008-03-18 15:40:00,29.58,29.69,29.58,29.68,1178200.0,17.3613,17.4259,17.3613,17.42,1178200.0
2008-03-18 15:50:00,29.67,29.71,29.65,29.68,1512400.0,17.4142,17.4376,17.4024,17.42,1512400.0
2008-03-19 09:30:00,29.68,29.99,29.68,29.99,945800.0,17.42,17.602,17.42,17.602,945800.0
2008-03-19 09:40:00,29.99,30.02,29.93,29.98,1292600.0,17.602,17.6196,17.5668,17.5961,1292600.0
2008-03-19 09:50:00,29.98,30.07,29.98,30.04,725400.0,17.5961,17.6489,17.5961,17.6313,725400.0
2008-03-19 10:00:00,30.04,30.05,29.99,30.04,651800.0,17.6313,17.6372,17.602,17.6313,651800.0
2008-03-19 10:10:00,30.05,30.11,30.04,30.09,597800.0,17.6372,17.6724,17.6313,17.6607,597800.0
2008-03-19 10:20:00,30.09,30.23,30.09,30.22,740800.0,17.6607,17.7428,17.6607,17.737,740800.0
2008-03-19 10:30:00,30.22,30.25,30.18,30.24,734600.0,17.737,17.7546,17.7135,17.7487,734600.0
2008-03-19 10:40:00,30.23,30.24,30.15,30.2,530400.0,17.7428,17.7487,17.6959,17.7252,530400.0
2008-03-19 10:50:00,30.2,30.22,30.14,30.18,449600.0,17.7252,17.737,17.69,17.7135,449600.0
2008-03-19 11:00:00,30.18,30.27,30.16,30.26,449800.0,17.7135,17.7663,17.7018,17.7604,449800.0
2008-03-19 11:10:00,30.27,30.4,30.27,30.39,622200.0,17.7663,17.8426,17.7663,17.8367,622200.0
2008-03-19 11:20:00,30.39,30.42,30.34,30.35,429400.0,17.8367,17.8544,17.8074,17.8133,429400.0
2008-03-19 11:30:00,30.34,30.35,30.3,30.3,460400.0,17.8074,17.8133,17.7839,17.7839,460400.0
2008-03-19 11:40:00,30.3,30.31,30.27,30.31,350200.0,17.7839,17.7898,17.7663,17.7898,350200.0
2008-03-19 11:50:00,30.31,30.33,30.27,30.27,524800.0,17.7898,17.8015,17.7663,17.7663,524800.0
2008-03-19 12:00:00,30.27,30.28,30.2,30.26,458200.0,17.7663,17.7722,17.7252,17.7604,458200.0
2008-03-19 12:10:00,30.26,30.29,30.23,30.24,377600.0,17.7604,17.7781,17.7428,17.7487,377600.0
2008-03-19 12:20:00,30.24,30.27,30.15,30.17,415600.0,17.7487,17.7663,17.6959,17.7076,415600.0
2008-03-19 12:30:00,30.17,30.25,30.13,30.22,450400.0,17.7076,17.7546,17.6841,17.737,450400.0
2008-03-19 12:40:00,30.22,30.23,30.18,30.22,320400.0,17.737,17.7428,17.7135,17.737,320400.0
2008-03-19 12:50:00,30.22,30.29,30.22,30.23,364000.0,17.737,17.7781,17.737,17.7428,364000.0
2008-03-19 13:00:00,30.23,30.3,30.18,30.3,350000.0,17.7428,17.7839,17.7135,17.7839,350000.0
2008-03-19 13:10:00,30.3,30.31,30.24,30.31,367400.0,17.7839,17.7898,17.7487,17.7898,367400.0
2008-03-19 13:20:00,30.31,30.33,30.2,30.2,527000.0,17.7898,17.8015,17.7252,17.7252,527000.0
2008-03-19 13:30:00,30.2,30.22,30.16,30.19,302200.0,17.7252,17.737,17.7018,17.7194,302200.0
2008-03-19 13:40:00,30.19,30.22,30.17,30.21,273000.0,17.7194,17.737,17.7076,17.7311,273000.0
2008-03-19 13:50:00,30.21,30.21,30.1,30.17,548400.0,17.7311,17.7311,17.6665,17.7076,548400.0
2008-03-19 14:00:00,30.17,30.2,30.11,30.15,576400.0,17.7076,17.7252,17.6724,17.6959,576400.0
2008-03-19 14:10:00,30.15,30.19,30.12,30.17,445000.0,17.6959,17.7194,17.6783,17.7076,445000.0
2008-03-19 14:20:00,30.17,30.24,30.15,30.16,288600.0,17.7076,17.7487,17.6959,17.7018,288600.0
2008-03-19 14:30:00,30.16,30.18,30.09,30.11,385400.0,17.7018,17.7135,17.6607,17.6724,385400.0
2008-03-19 14:40:00,30.11,30.11,30.05,30.05,447200.0,17.6724,17.6724,17.6372,17.6372,447200.0
2008-03-19 14:50:00,30.05,30.1,30.0,30.1,763600.0,17.6372,17.6665,17.6078,17.6665,763600.0
2008-03-19 15:00:00,30.1,30.15,30.06,30.13,455800.0,17.6665,17.6959,17.6431,17.6841,455800.0
2008-03-19 15:10:00,30.13,30.15,30.1,30.11,350200.0,17.6841,17.6959,17.6665,17.6724,350200.0
2008-03-19 15:20:00,30.11,30.15,30.01,30.05,514400.0,17.6724,17.6959,17.6137,17.6372,514400.0
2008-03-19 15:30:00,30.05,30.09,30.03,30.05,776600.0,17.6372,17.6607,17.6255,17.6372,776600.0
2008-03-19 15:40:00,30.04,30.12,30.03,30.08,845200.0,17.6313,17.6783,17.6255,17.6548,845200.0
2008-03-19 15:50:00,30.08,30.09,29.93,29.96,1431200.0,17.6548,17.6607,17.5668,17.5844,1431200.0
2008-03-20 09:30:00,30.08,30.25,30.02,30.11,6593400.0,17.6548,17.7546,17.6196,17.6724,6593400.0
2008-03-20 09:40:00,30.11,30.28,30.07,30.21,741000.0,17.6724,17.7722,17.6489,17.7311,741000.0
2008-03-20 09:50:00,30.21,30.29,30.2,30.2,448800.0,17.7311,17.7781,17.7252,17.7252,448800.0
2008-03-20 10:00:00,30.2,30.39,30.2,30.3,557600.0,17.7252,17.8367,17.7252,17.7839,557600.0
2008-03-20 10:10:00,30.3,30.34,30.25,30.25,509200.0,17.7839,17.8074,17.7546,17.7546,509200.0
2008-03-20 10:20:00,30.25,30.35,30.25,30.31,344200.0,17.7546,17.8133,17.7546,17.7898,344200.0
2008-03-20 10:30:00,30.31,30.34,30.28,30.28,379000.0,17.7898,17.8074,17.7722,17.7722,379000.0
2008-03-20 10:40:00,30.28,30.29,30.25,30.27,413400.0,17.7722,17.7781,17.7546,17.7663,413400.0
2008-03-20 10:50:00,30.27,30.31,30.24,30.28,347600.0,17.7663,17.7898,17.7487,17.7722,347600.0
2008-03-20 11:00:00,30.28,30.38,30.27,30.38,379600.0,17.7722,17.8309,17.7663,17.8309,379600.0
2008-03-20 11:10:00,30.38,30.39,30.36,30.37,338400.0,17.8309,17.8367,17.8191,17.825,338400.0
2008-03-20 11:20:00,30.37,30.48,30.37,30.47,364000.0,17.825,17.8896,17.825,17.8837,364000.0
2008-03-20 11:30:00,30.48,30.49,30.4,30.42,356600.0,17.8896,17.8954,17.8426,17.8544,356600.0
2008-03-20 11:40:00,30.41,30.48,30.4,30.45,322200.0,17.8485,17.8896,17.8426,17.872,322200.0
2008-03-20 11:50:00,30.46,30.48,30.43,30.45,257800.0,17.8778,17.8896,17.8602,17.872,257800.0
2008-03-20 12:00:00,30.45,30.48,30.4,30.43,409000.0,17.872,17.8896,17.8426,17.8602,409000.0
2008-03-20 12:10:00,30.43,30.47,30.4,30.42,293000.0,17.8602,17.8837,17.8426,17.8544,293000.0
2008-03-20 12:20:00,30.43,30.46,30.41,30.43,189200.0,17.8602,17.8778,17.8485,17.8602,189200.0
2008-03-20 12:30:00,30.43,30.44,30.39,30.42,217200.0,17.8602,17.8661,17.8367,17.8544,217200.0
2008-03-20 12:40:00,30.42,30.46,30.41,30.45,219200.0,17.8544,17.8778,17.8485,17.872,219200.0
2008-03-20 12:50:00,30.45,30.47,30.44,30.45,185200.0,17.872,17.8837,17.8661,17.872,185200.0
2008-03-20 13:00:00,30.45,30.48,30.44,30.45,200400.0,17.872,17.8896,17.8661,17.872,200400.0
2008-03-20 13:10:00,30.45,30.47,30.43,30.46,137000.0,17.872,17.8837,17.8602,17.8778,137000.0
2008-03-20 13:20:00,30.46,30.5,30.43,30.5,381400.0,17.8778,17.9013,17.8602,17.9013,381400.0
2008-03-20 13:30:00,30.49,30.57,30.49,30.56,703000.0,17.8954,17.9424,17.8954,17.9365,703000.0
2008-03-20 13:40:00,30.56,30.57,30.52,30.53,328000.0,17.9365,17.9424,17.913,17.9189,328000.0
2008-03-20 13:50:00,30.53,30.53,30.43,30.45,361000.0,17.9189,17.9189,17.8602,17.872,361000.0
2008-03-20 14:00:00,30.45,30.49,30.42,30.43,358800.0,17.872,17.8954,17.8544,17.8602,358800.0
2008-03-20 14:10:00,30.43,30.45,30.36,30.39,392000.0,17.8602,17.872,17.8191,17.8367,392000.0
2008-03-20 14:20:00,30.39,30.41,30.35,30.4,349200.0,17.8367,17.8485,17.8133,17.8426,349200.0
2008-03-20 14:30:00,30.39,30.54,30.39,30.54,639400.0,17.8367,17.9248,17.8367,17.9248,639400.0
2008-03-20 14:40:00,30.54,30.54,30.5,30.53,450200.0,17.9248,17.9248,17.9013,17.9189,450200.0
2008-03-20 14:50:00,30.52,30.54,30.46,30.53,359800.0,17.913,17.9248,17.8778,17.9189,359800.0
2008-03-20 15:00:00,30.53,30.57,30.52,30.56,326000.0,17.9189,17.9424,17.913,17.9365,326000.0
2008-03-20 15:10:00,30.55,30.56,30.5,30.54,501000.0,17.9307,17.9365,17.9013,17.9248,501000.0
2008-03-20 15:20:00,30.54,30.57,30.46,30.48,518600.0,17.9248,17.9424,17.8778,17.8896,518600.0
2008-03-20 15:30:00,30.48,30.5,30.43,30.43,896800.0,17.8896,17.9013,17.8602,17.8602,896800.0
2008-03-20 15:40:00,30.44,30.5,30.41,30.49,1167000.0,17.8661,17.9013,17.8485,17.8954,1167000.0
2008-03-20 15:50:00,30.48,30.56,29.98,30.52,1676000.0,17.8896,17.9365,17.5961,17.913,1676000.0
2008-03-24 09:30:00,30.63,30.71,30.55,30.71,563800.0,17.9776,18.0246,17.9307,18.0246,563800.0
2008-03-24 09:40:00,30.71,30.75,30.55,30.57,363200.0,18.0246,18.048,17.9307,17.9424,363200.0
2008-03-24 09:50:00,30.56,30.63,30.49,30.5,383000.0,17.9365,17.9776,17.8954,17.9013,383000.0
2008-03-24 10:00:00,30.5,30.57,30.39,30.44,634600.0,17.9013,17.9424,17.8367,17.8661,634600.0
2008-03-24 10:10:00,30.43,30.5,30.34,30.35,385200.0,17.8602,17.9013,17.8074,17.8133,385200.0
2008-03-24 10:20:00,30.35,30.39,30.29,30.35,343400.0,17.8133,17.8367,17.7781,17.8133,343400.0
2008-03-24 10:30:00,30.34,30.35,30.27,30.3,342800.0,17.8074,17.8133,17.7663,17.7839,342800.0
2008-03-24 10:40:00,30.31,30.39,30.28,30.37,411600.0,17.7898,17.8367,17.7722,17.825,411600.0
2008-03-24 10:50:00,30.37,30.39,30.34,30.36,222600.0,17.825,17.8367,17.8074,17.8191,222600.0
2008-03-24 11:00:00,30.36,30.38,30.28,30.29,300200.0,17.8191,17.8309,17.7722,17.7781,300200.0
2008-03-24 11:10:00,30.29,30.33,30.28,30.29,240400.0,17.7781,17.8015,17.7722,17.7781,240400.0
2008-03-24 11:20:00,30.29,30.35,30.29,30.31,295400.0,17.7781,17.8133,17.7781,17.7898,295400.0
2008-03-24 11:30:00,30.31,30.36,30.31,30.35,194200.0,17.7898,17.8191,17.7898,17.8133,194200.0
2008-03-24 11:40:00,30.35,30.41,30.35,30.36,255800.0,17.8133,17.8485,17.8133,17.8191,255800.0
2008-03-24 11:50:00,30.36,30.38,30.33,30.36,177800.0,17.8191,17.8309,17.8015,17.8191,177800.0
2008-03-24 12:00:00,30.35,30.39,30.32,30.39,170400.0,17.8133,17.8367,17.7957,17.8367,170400.0
2008-03-24 12:10:00,30.39,30.4,30.35,30.37,213200.0,17.8367,17.8426,17.8133,17.825,213200.0
2008-03-24 12:20:00,30.36,30.4,30.35,30.36,204600.0,17.8191,17.8426,17.8133,17.8191,204600.0
2008-03-24 12:30:00,30.36,30.41,30.35,30.41,178200.0,17.8191,17.8485,17.8133,17.8485,178200.0
2008-03-24 12:40:00,30.41,30.47,30.4,30.45,177800.0,17.8485,17.8837,17.8426,17.872,177800.0
2008-03-24 12:50:00,30.45,30.5,30.45,30.45,140800.0,17.872,17.9013,17.872,17.872,140800.0
2008-03-24 13:00:00,30.46,30.47,30.43,30.46,188200.0,17.8778,17.8837,17.8602,17.8778,188200.0
2008-03-24 13:10:00,30.46,30.47,30.43,30.46,135000.0,17.8778,17.8837,17.8602,17.8778,135000.0
2008-03-24 13:20:00,30.46,30.47,30.44,30.45,141200.0,17.8778,17.8837,17.8661,17.872,141200.0
2008-03-24 13:30:00,30.45,30.47,30.44,30.45,217000.0,17.872,17.8837,17.8661,17.872,217000.0
2008-03-24 13:40:00,30.46,30.46,30.42,30.43,162000.0,17.8778,17.8778,17.8544,17.8602,162000.0
2008-03-24 13:50:00,30.43,30.47,30.42,30.47,215400.0,17.8602,17.8837,17.8544,17.8837,215400.0
2008-03-24 14:00:00,30.47,30.47,30.43,30.43,214600.0,17.8837,17.8837,17.8602,17.8602,214600.0
2008-03-24 14:10:00,30.43,30.44,30.4,30.43,235600.0,17.8602,17.8661,17.8426,17.8602,235600.0
2008-03-24 14:20:00,30.43,30.45,30.41,30.44,274800.0,17.8602,17.872,17.8485,17.8661,274800.0
2008-03-24 14:30:00,30.43,30.5,30.42,30.5,311000.0,17.8602,17.9013,17.8544,17.9013,311000.0
2008-03-24 14:40:00,30.49,30.54,30.49,30.54,282400.0,17.8954,17.9248,17.8954,17.9248,282400.0
2008-03-24 14:50:00,30.54,30.6,30.5,30.6,524000.0,17.9248,17.96,17.9013,17.96,524000.0
2008-03-24 15:00:00,30.6,30.61,30.57,30.57,457200.0,17.96,17.9659,17.9424,17.9424,457200.0
2008-03-24 15:10:00,30.57,30.64,30.57,30.62,377200.0,17.9424,17.9835,17.9424,17.9717,377200.0
2008-03-24 15:20:00,30.63,30.64,30.58,30.59,358800.0,17.9776,17.9835,17.9483,17.9541,358800.0
2008-03-24 15:30:00,30.58,30.6,30.55,30.57,679200.0,17.9483,17.96,17.9307,17.9424,679200.0
2008-03-24 15:40:00,30.57,30.6,30.55,30.56,560000.0,17.9424,17.96,17.9307,17.9365,560000.0
2008-03-24 15:50:00,30.56,30.62,30.55,30.57,837800.0,17.9365,17.9717,17.9307,17.9424,837800.0
2008-03-25 09:30:00,30.59,30.75,30.59,30.67,570400.0,17.9541,18.048,17.9541,18.0011,570400.0
2008-03-25 09:40:00,30.67,30.68,30.55,30.68,607000.0,18.0011,18.007,17.9307,18.007,607000.0
2008-03-25 09:50:00,30.68,30.68,30.55,30.59,516000.0,18.007,18.007,17.9307,17.9541,516000.0
2008-03-25 10:00:00,30.59,30.61,30.54,30.61,508400.0,17.9541,17.9659,17.9248,17.9659,508400.0
2008-03-25 10:10:00,30.61,30.64,30.59,30.62,296800.0,17.9659,17.9835,17.9541,17.9717,296800.0
2008-03-25 10:20:00,30.62,30.7,30.61,30.68,628000.0,17.9717,18.0187,17.9659,18.007,628000.0
2008-03-25 10:30:00,30.68,30.79,30.68,30.79,814800.0,18.007,18.0715,18.007,18.0715,814800.0
2008-03-25 10:40:00,30.79,30.79,30.72,30.77,472800.0,18.0715,18.0715,18.0304,18.0598,472800.0
2008-03-25 10:50:00,30.77,30.79,30.75,30.77,311800.0,18.0598,18.0715,18.048,18.0598,311800.0
2008-03-25 11:00:00,30.77,30.82,30.76,30.82,446800.0,18.0598,18.0891,18.0539,18.0891,446800.0
2008-03-25 11:10:00,30.82,30.91,30.82,30.84,421400.0,18.0891,18.142,18.0891,18.1009,421400.0
2008-03-25 11:20:00,30.84,30.84,30.77,30.78,325000.0,18.1009,18.1009,18.0598,18.0657,325000.0
2008-03-25 11:30:00,30.78,30.82,30.77,30.77,242200.0,18.0657,18.0891,18.0598,18.0598,242200.0
2008-03-25 11:40:00,30.77,30.78,30.74,30.77,283200.0,18.0598,18.0657,18.0422,18.0598,283200.0
2008-03-25 11:50:00,30.77,30.81,30.75,30.76,198200.0,18.0598,18.0833,18.048,18.0539,198200.0
2008-03-25 12:00:00,30.75,30.8,30.75,30.79,277800.0,18.048,18.0774,18.048,18.0715,277800.0
2008-03-25 12:10:00,30.79,30.84,30.75,30.79,286800.0,18.0715,18.1009,18.048,18.0715,286800.0
2008-03-25 12:20:00,30.78,30.79,30.74,30.77,215400.0,18.0657,18.0715,18.0422,18.0598,215400.0
2008-03-25 12:30:00,30.77,30.78,30.72,30.73,125000.0,18.0598,18.0657,18.0304,18.0363,125000.0
2008-03-25 12:40:00,30.72,30.75,30.7,30.75,154000.0,18.0304,18.048,18.0187,18.048,154000.0
2008-03-25 12:50:00,30.75,30.77,30.74,30.75,190400.0,18.048,18.0598,18.0422,18.048,190400.0
2008-03-25 13:00:00,30.75,30.76,30.68,30.68,494800.0,18.048,18.0539,18.007,18.007,494800.0
2008-03-25 13:10:00,30.68,30.68,30.62,30.64,494000.0,18.007,18.007,17.9717,17.9835,494000.0
2008-03-25 13:20:00,30.64,30.68,30.61,30.65,227600.0,17.9835,18.007,17.9659,17.9893,227600.0
2008-03-25 13:30:00,30.65,30.66,30.55,30.57,839200.0,17.9893,17.9952,17.9307,17.9424,839200.0
2008-03-25 13:40:00,30.58,30.66,30.57,30.65,534400.0,17.9483,17.9952,17.9424,17.9893,534400.0
2008-03-25 13:50:00,30.65,30.7,30.65,30.69,273200.0,17.9893,18.0187,17.9893,18.0128,273200.0
2008-03-25 14:00:00,30.68,30.75,30.68,30.73,296400.0,18.007,18.048,18.007,18.0363,296400.0
2008-03-25 14:10:00,30.74,30.74,30.7,30.71,231200.0,18.0422,18.0422,18.0187,18.0246,231200.0
2008-03-25 14:20:00,30.71,30.72,30.63,30.66,315400.0,18.0246,18.0304,17.9776,17.9952,315400.0
2008-03-25 14:30:00,30.66,30.69,30.66,30.67,195800.0,17.9952,18.0128,17.9952,18.0011,195800.0
2008-03-25 14:40:00,30.67,30.72,30.66,30.72,227800.0,18.0011,18.0304,17.9952,18.0304,227800.0
2008-03-25 14:50:00,30.72,30.75,30.7,30.74,202400.0,18.0304,18.048,18.0187,18.0422,202400.0
2008-03-25 15:00:00,30.74,30.76,30.72,30.73,248000.0,18.0422,18.0539,18.0304,18.0363,248000.0
2008-03-25 15:10:00,30.73,30.77,30.71,30.76,270600.0,18.0363,18.0598,18.0246,18.0539,270600.0
2008-03-25 15:20:00,30.75,30.78,30.75,30.77,199200.0,18.048,18.0657,18.048,18.0598,199200.0
2008-03-25 15:30:00,30.77,30.78,30.73,30.74,255600.0,18.0598,18.0657,18.0363,18.0422,255600.0
2008-03-25 15:40:00,30.74,30.75,30.68,30.7,396200.0,18.0422,18.048,18.007,18.0187,396200.0
2008-03-25 15:50:00,30.69,30.71,30.65,30.71,770200.0,18.0128,18.0246,17.9893,18.0246,770200.0
2008-03-26 09:30:00,30.71,30.71,30.5,30.61,703200.0,18.0246,18.0246,17.9013,17.9659,703200.0
2008-03-26 09:40:00,30.6,30.63,30.5,30.54,331000.0,17.96,17.9776,17.9013,17.9248,331000.0
2008-03-26 09:50:00,30.54,30.68,30.54,30.66,302000.0,17.9248,18.007,17.9248,17.9952,302000.0
2008-03-26 10:00:00,30.66,30.79,30.65,30.79,449600.0,17.9952,18.0715,17.9893,18.0715,449600.0
2008-03-26 10:10:00,30.78,30.81,30.75,30.79,328800.0,18.0657,18.0833,18.048,18.0715,328800.0
2008-03-26 10:20:00,30.79,30.85,30.78,30.84,210000.0,18.0715,18.1067,18.0657,18.1009,210000.0
2008-03-26 10:30:00,30.85,30.85,30.7,30.71,360000.0,18.1067,18.1067,18.0187,18.0246,360000.0
2008-03-26 10:40:00,30.71,30.72,30.68,30.68,250400.0,18.0246,18.0304,18.007,18.007,250400.0
2008-03-26 10:50:00,30.68,30.71,30.65,30.66,215200.0,18.007,18.0246,17.9893,17.9952,215200.0
2008-03-26 11:00:00,30.66,30.73,30.63,30.69,291200.0,17.9952,18.0363,17.9776,18.0128,291200.0
2008-03-26 11:10:00,30.69,30.7,30.63,30.67,138600.0,18.0128,18.0187,17.9776,18.0011,138600.0
2008-03-26 11:20:00,30.67,30.7,30.61,30.69,192400.0,18.0011,18.0187,17.9659,18.0128,192400.0
2008-03-26 11:30:00,30.69,30.7,30.64,30.64,159800.0,18.0128,18.0187,17.9835,17.9835,159800.0
2008-03-26 11:40:00,30.65,30.67,30.6,30.65,131400.0,17.9893,18.0011,17.96,17.9893,131400.0
2008-03-26 11:50:00,30.65,30.67,30.61,30.63,146800.0,17.9893,18.0011,17.9659,17.9776,146800.0
2008-03-26 12:00:00,30.63,30.64,30.61,30.64,119600.0,17.9776,17.9835,17.9659,17.9835,119600.0
2008-03-26 12:10:00,30.64,30.65,30.58,30.58,137600.0,17.9835,17.9893,17.9483,17.9483,137600.0
2008-03-26 12:20:00,30.59,30.7,30.58,30.63,228000.0,17.9541,18.0187,17.9483,17.9776,228000.0
2008-03-26 12:30:00,30.63,30.67,30.63,30.66,137600.0,17.9776,18.0011,17.9776,17.9952,137600.0
2008-03-26 12:40:00,30.66,30.7,30.65,30.67,253400.0,17.9952,18.0187,17.9893,18.0011,253400.0
2008-03-26 12:50:00,30.67,30.68,30.66,30.67,193200.0,18.0011,18.007,17.9952,18.0011,193200.0
2008-03-26 13:00:00,30.67,30.7,30.66,30.66,266600.0,18.0011,18.0187,17.9952,17.9952,266600.0
2008-03-26 13:10:00,30.66,30.68,30.65,30.67,115600.0,17.9952,18.007,17.9893,18.0011,115600.0
2008-03-26 13:20:00,30.67,30.68,30.66,30.66,83600.0,18.0011,18.007,17.9952,17.9952,83600.0
2008-03-26 13:30:00,30.67,30.67,30.6,30.63,180200.0,18.0011,18.0011,17.96,17.9776,180200.0
2008-03-26 13:40:00,30.63,30.64,30.59,30.59,107600.0,17.9776,17.9835,17.9541,17.9541,107600.0
2008-03-26 13:50:00,30.6,30.63,30.59,30.61,107000.0,17.96,17.9776,17.9541,17.9659,107000.0
2008-03-26 14:00:00,30.6,30.64,30.6,30.61,216200.0,17.96,17.9835,17.96,17.9659,216200.0
2008-03-26 14:10:00,30.61,30.66,30.61,30.61,151400.0,17.9659,17.9952,17.9659,17.9659,151400.0
2008-03-26 14:20:00,30.61,30.62,30.59,30.6,290400.0,17.9659,17.9717,17.9541,17.96,290400.0
2008-03-26 14:30:00,30.6,30.64,30.59,30.61,215400.0,17.96,17.9835,17.9541,17.9659,215400.0
2008-03-26 14:40:00,30.61,30.61,30.58,30.59,158800.0,17.9659,17.9659,17.9483,17.9541,158800.0
2008-03-26 14:50:00,30.59,30.62,30.54,30.61,288600.0,17.9541,17.9717,17.9248,17.9659,288600.0
2008-03-26 15:00:00,30.62,30.65,30.59,30.62,291600.0,17.9717,17.9893,17.9541,17.9717,291600.0
2008-03-26 15:10:00,30.62,30.62,30.53,30.53,233600.0,17.9717,17.9717,17.9189,17.9189,233600.0
2008-03-26 15:20:00,30.53,30.57,30.53,30.54,354400.0,17.9189,17.9424,17.9189,17.9248,354400.0
2008-03-26 15:30:00,30.54,30.55,30.5,30.52,422800.0,17.9248,17.9307,17.9013,17.913,422800.0
2008-03-26 15:40:00,30.52,30.55,30.5,30.55,445600.0,17.913,17.9307,17.9013,17.9307,445600.0
2008-03-26 15:50:00,30.55,30.59,30.53,30.59,876800.0,17.9307,17.9541,17.9189,17.9541,876800.0
2008-03-27 09:30:00,30.68,30.8,30.68,30.8,635800.0,18.007,18.0774,18.007,18.0774,635800.0
2008-03-27 09:40:00,30.8,30.9,30.79,30.89,578600.0,18.0774,18.1361,18.0715,18.1302,578600.0
2008-03-27 09:50:00,30.89,30.92,30.86,30.91,479400.0,18.1302,18.1478,18.1126,18.142,479400.0
2008-03-27 10:00:00,30.91,30.92,30.87,30.88,423600.0,18.142,18.1478,18.1185,18.1243,423600.0
2008-03-27 10:10:00,30.88,30.91,30.88,30.88,274400.0,18.1243,18.142,18.1243,18.1243,274400.0
2008-03-27 10:20:00,30.88,30.91,30.84,30.86,503400.0,18.1243,18.142,18.1009,18.1126,503400.0
2008-03-27 10:30:00,30.86,30.87,30.79,30.79,383400.0,18.1126,18.1185,18.0715,18.0715,383400.0
2008-03-27 10:40:00,30.8,30.8,30.71,30.74,359600.0,18.0774,18.0774,18.0246,18.0422,359600.0
2008-03-27 10:50:00,30.75,30.78,30.72,30.73,315000.0,18.048,18.0657,18.0304,18.0363,315000.0
2008-03-27 11:00:00,30.72,30.75,30.72,30.74,438200.0,18.0304,18.048,18.0304,18.0422,438200.0
2008-03-27 11:10:00,30.74,30.78,30.73,30.74,330000.0,18.0422,18.0657,18.0363,18.0422,330000.0
2008-03-27 11:20:00,30.74,30.75,30.72,30.73,272200.0,18.0422,18.048,18.0304,18.0363,272200.0
2008-03-27 11:30:00,30.73,30.74,30.7,30.72,220800.0,18.0363,18.0422,18.0187,18.0304,220800.0
2008-03-27 11:40:00,30.72,30.75,30.7,30.72,375200.0,18.0304,18.048,18.0187,18.0304,375200.0
2008-03-27 11:50:00,30.72,30.74,30.69,30.73,188000.0,18.0304,18.0422,18.0128,18.0363,188000.0
2008-03-27 12:00:00,30.74,30.75,30.73,30.75,261400.0,18.0422,18.048,18.0363,18.048,261400.0
2008-03-27 12:10:00,30.75,30.81,30.73,30.81,299800.0,18.048,18.0833,18.0363,18.0833,299800.0
2008-03-27 12:20:00,30.81,30.85,30.8,30.85,241200.0,18.0833,18.1067,18.0774,18.1067,241200.0
2008-03-27 12:30:00,30.85,30.88,30.85,30.86,215400.0,18.1067,18.1243,18.1067,18.1126,215400.0
2008-03-27 12:40:00,30.86,30.92,30.86,30.91,197600.0,18.1126,18.1478,18.1126,18.142,197600.0
2008-03-27 12:50:00,30.91,30.92,30.9,30.92,187000.0,18.142,18.1478,18.1361,18.1478,187000.0
2008-03-27 13:00:00,30.92,30.93,30.91,30.92,206800.0,18.1478,18.1537,18.142,18.1478,206800.0
2008-03-27 13:10:00,30.93,30.95,30.9,30.9,239600.0,18.1537,18.1654,18.1361,18.1361,239600.0
2008-03-27 13:20:00,30.9,30.9,30.86,30.86,209200.0,18.1361,18.1361,18.1126,18.1126,209200.0
2008-03-27 13:30:00,30.86,30.87,30.79,30.79,298000.0,18.1126,18.1185,18.0715,18.0715,298000.0
2008-03-27 13:40:00,30.8,30.8,30.74,30.75,333000.0,18.0774,18.0774,18.0422,18.048,333000.0
2008-03-27 13:50:00,30.75,30.83,30.74,30.82,269800.0,18.048,18.095,18.0422,18.0891,269800.0
2008-03-27 14:00:00,30.82,30.82,30.74,30.79,281400.0,18.0891,18.0891,18.0422,18.0715,281400.0
2008-03-27 14:10:00,30.8,30.81,30.74,30.79,276200.0,18.0774,18.0833,18.0422,18.0715,276200.0
2008-03-27 14:20:00,30.79,30.8,30.75,30.75,352400.0,18.0715,18.0774,18.048,18.048,352400.0
2008-03-27 14:30:00,30.75,30.77,30.75,30.75,644200.0,18.048,18.0598,18.048,18.048,644200.0
2008-03-27 14:40:00,30.75,30.75,30.74,30.75,352000.0,18.048,18.048,18.0422,18.048,352000.0
2008-03-27 14:50:00,30.75,30.75,30.7,30.7,678200.0,18.048,18.048,18.0187,18.0187,678200.0
2008-03-27 15:00:00,30.7,30.74,30.68,30.73,643000.0,18.0187,18.0422,18.007,18.0363,643000.0
2008-03-27 15:10:00,30.74,30.75,30.72,30.74,406200.0,18.0422,18.048,18.0304,18.0422,406200.0
2008-03-27 15:20:00,30.75,30.75,30.72,30.74,640600.0,18.048,18.048,18.0304,18.0422,640600.0
2008-03-27 15:30:00,30.74,30.74,30.65,30.66,558800.0,18.0422,18.0422,17.9893,17.9952,558800.0
2008-03-27 15:40:00,30.66,30.69,30.63,30.64,539400.0,17.9952,18.0128,17.9776,17.9835,539400.0
2008-03-27 15:50:00,30.64,30.66,30.61,30.63,1157400.0,17.9835,17.9952,17.9659,17.9776,1157400.0
2008-03-28 09:30:00,30.79,30.8,30.69,30.75,464400.0,18.0715,18.0774,18.0128,18.048,464400.0
2008-03-28 09:40:00,30.74,30.75,30.7,30.75,483000.0,18.0422,18.048,18.0187,18.048,483000.0
2008-03-28 09:50:00,30.75,30.75,30.7,30.75,383800.0,18.048,18.048,18.0187,18.048,383800.0
2008-03-28 10:00:00,30.74,30.75,30.71,30.75,468800.0,18.0422,18.048,18.0246,18.048,468800.0
2008-03-28 10:10:00,30.75,30.78,30.7,30.71,508000.0,18.048,18.0657,18.0187,18.0246,508000.0
2008-03-28 10:20:00,30.72,30.74,30.7,30.73,270200.0,18.0304,18.0422,18.0187,18.0363,270200.0
2008-03-28 10:30:00,30.72,30.73,30.7,30.71,311400.0,18.0304,18.0363,18.0187,18.0246,311400.0
2008-03-28 10:40:00,30.7,30.74,30.7,30.73,528000.0,18.0187,18.0422,18.0187,18.0363,528000.0
2008-03-28 10:50:00,30.73,30.73,30.61,30.63,396000.0,18.0363,18.0363,17.9659,17.9776,396000.0
2008-03-28 11:00:00,30.63,30.69,30.6,30.64,308000.0,17.9776,18.0128,17.96,17.9835,308000.0
2008-03-28 11:10:00,30.64,30.68,30.61,30.66,204400.0,17.9835,18.007,17.9659,17.9952,204400.0
2008-03-28 11:20:00,30.66,30.68,30.65,30.68,325200.0,17.9952,18.007,17.9893,18.007,325200.0
2008-03-28 11:30:00,30.68,30.68,30.61,30.63,181600.0,18.007,18.007,17.9659,17.9776,181600.0
2008-03-28 11:40:00,30.62,30.67,30.62,30.64,241800.0,17.9717,18.0011,17.9717,17.9835,241800.0
2008-03-28 11:50:00,30.64,30.66,30.63,30.64,227400.0,17.9835,17.9952,17.9776,17.9835,227400.0
2008-03-28 12:00:00,30.64,30.66,30.64,30.65,298800.0,17.9835,17.9952,17.9835,17.9893,298800.0
2008-03-28 12:10:00,30.66,30.66,30.64,30.65,220800.0,17.9952,17.9952,17.9835,17.9893,220800.0
2008-03-28 12:20:00,30.66,30.66,30.65,30.65,199800.0,17.9952,17.9952,17.9893,17.9893,199800.0
2008-03-28 12:30:00,30.65,30.66,30.63,30.64,180400.0,17.9893,17.9952,17.9776,17.9835,180400.0
2008-03-28 12:40:00,30.64,30.65,30.63,30.64,219600.0,17.9835,17.9893,17.9776,17.9835,219600.0
2008-03-28 12:50:00,30.64,30.64,30.63,30.64,233400.0,17.9835,17.9835,17.9776,17.9835,233400.0
2008-03-28 13:00:00,30.64,30.65,30.64,30.64,243000.0,17.9835,17.9893,17.9835,17.9835,243000.0
2008-03-28 13:10:00,30.65,30.65,30.62,30.63,100200.0,17.9893,17.9893,17.9717,17.9776,100200.0
2008-03-28 13:20:00,30.63,30.64,30.63,30.63,100400.0,17.9776,17.9835,17.9776,17.9776,100400.0
2008-03-28 13:30:00,30.64,30.64,30.63,30.63,262000.0,17.9835,17.9835,17.9776,17.9776,262000.0
2008-03-28 13:40:00,30.64,30.64,30.61,30.63,254000.0,17.9835,17.9835,17.9659,17.9776,254000.0
2008-03-28 13:50:00,30.63,30.64,30.63,30.64,374000.0,17.9776,17.9835,17.9776,17.9835,374000.0
2008-03-28 14:00:00,30.64,30.65,30.64,30.65,354000.0,17.9835,17.9893,17.9835,17.9893,354000.0
2008-03-28 14:10:00,30.65,30.66,30.64,30.65,345200.0,17.9893,17.9952,17.9835,17.9893,345200.0
2008-03-28 14:20:00,30.65,30.66,30.64,30.65,314600.0,17.9893,17.9952,17.9835,17.9893,314600.0
2008-03-28 14:30:00,30.65,30.65,30.64,30.65,359200.0,17.9893,17.9893,17.9835,17.9893,359200.0
2008-03-28 14:40:00,30.65,30.65,30.64,30.64,303200.0,17.9893,17.9893,17.9835,17.9835,303200.0
2008-03-28 14:50:00,30.64,30.64,30.62,30.63,242600.0,17.9835,17.9835,17.9717,17.9776,242600.0
2008-03-28 15:00:00,30.63,30.64,30.61,30.62,294000.0,17.9776,17.9835,17.9659,17.9717,294000.0
2008-03-28 15:10:00,30.62,30.63,30.52,30.55,430600.0,17.9717,17.9776,17.913,17.9307,430600.0
2008-03-28 15:20:00,30.55,30.56,30.52,30.54,438800.0,17.9307,17.9365,17.913,17.9248,438800.0
2008-03-28 15:30:00,30.54,30.55,30.5,30.5,332400.0,17.9248,17.9307,17.9013,17.9013,332400.0
2008-03-28 15:40:00,30.5,30.52,30.44,30.48,684400.0,17.9013,17.913,17.8661,17.8896,684400.0
2008-03-28 15:50:00,30.47,30.48,30.44,30.48,824200.0,17.8837,17.8896,17.8661,17.8896,824200.0
2008-03-31 09:30:00,30.4,30.6,30.32,30.53,619200.0,17.8426,17.96,17.7957,17.9189,619200.0
2008-03-31 09:40:00,30.53,30.54,30.4,30.46,434600.0,17.9189,17.9248,17.8426,17.8778,434600.0
2008-03-31 09:50:00,30.46,30.49,30.43,30.44,425600.0,17.8778,17.8954,17.8602,17.8661,425600.0
2008-03-31 10:00:00,30.43,30.48,30.4,30.42,245800.0,17.8602,17.8896,17.8426,17.8544,245800.0
2008-03-31 10:10:00,30.43,30.45,30.41,30.45,286600.0,17.8602,17.872,17.8485,17.872,286600.0
2008-03-31 10:20:00,30.45,30.45,30.38,30.41,324600.0,17.872,17.872,17.8309,17.8485,324600.0
2008-03-31 10:30:00,30.41,30.42,30.38,30.41,291800.0,17.8485,17.8544,17.8309,17.8485,291800.0
2008-03-31 10:40:00,30.4,30.45,30.38,30.4,304600.0,17.8426,17.872,17.8309,17.8426,304600.0
2008-03-31 10:50:00,30.4,30.45,30.4,30.45,262400.0,17.8426,17.872,17.8426,17.872,262400.0
2008-03-31 11:00:00,30.45,30.46,30.42,30.46,287800.0,17.872,17.8778,17.8544,17.8778,287800.0
2008-03-31 11:10:00,30.46,30.48,30.45,30.46,175400.0,17.8778,17.8896,17.872,17.8778,175400.0
2008-03-31 11:20:00,30.47,30.5,30.45,30.5,204600.0,17.8837,17.9013,17.872,17.9013,204600.0
2008-03-31 11:30:00,30.5,30.56,30.49,30.51,593200.0,17.9013,17.9365,17.8954,17.9072,593200.0
2008-03-31 11:40:00,30.5,30.53,30.5,30.52,244400.0,17.9013,17.9189,17.9013,17.913,244400.0
2008-03-31 11:50:00,30.53,30.57,30.52,30.57,344000.0,17.9189,17.9424,17.913,17.9424,344000.0
2008-03-31 12:00:00,30.57,30.59,30.56,30.57,360400.0,17.9424,17.9541,17.9365,17.9424,360400.0
2008-03-31 12:10:00,30.57,30.58,30.54,30.54,210400.0,17.9424,17.9483,17.9248,17.9248,210400.0
2008-03-31 12:20:00,30.54,30.55,30.53,30.53,318400.0,17.9248,17.9307,17.9189,17.9189,318400.0
2008-03-31 12:30:00,30.53,30.54,30.51,30.53,156800.0,17.9189,17.9248,17.9072,17.9189,156800.0
2008-03-31 12:40:00,30.53,30.54,30.52,30.53,135200.0,17.9189,17.9248,17.913,17.9189,135200.0
2008-03-31 12:50:00,30.53,30.53,30.52,30.53,196400.0,17.9189,17.9189,17.913,17.9189,196400.0
2008-03-31 13:00:00,30.52,30.54,30.5,30.53,273200.0,17.913,17.9248,17.9013,17.9189,273200.0
2008-03-31 13:10:00,30.53,30.53,30.52,30.53,150600.0,17.9189,17.9189,17.913,17.9189,150600.0
2008-03-31 13:20:00,30.53,30.53,30.5,30.53,443000.0,17.9189,17.9189,17.9013,17.9189,443000.0
2008-03-31 13:30:00,30.53,30.53,30.52,30.53,322600.0,17.9189,17.9189,17.913,17.9189,322600.0
2008-03-31 13:40:00,30.53,30.53,30.52,30.52,229800.0,17.9189,17.9189,17.913,17.913,229800.0
2008-03-31 13:50:00,30.53,30.53,30.52,30.52,246600.0,17.9189,17.9189,17.913,17.913,246600.0
2008-03-31 14:00:00,30.53,30.53,30.52,30.53,339400.0,17.9189,17.9189,17.913,17.9189,339400.0
2008-03-31 14:10:00,30.53,30.53,30.5,30.53,290000.0,17.9189,17.9189,17.9013,17.9189,290000.0
2008-03-31 14:20:00,30.53,30.53,30.5,30.5,483800.0,17.9189,17.9189,17.9013,17.9013,483800.0
2008-03-31 14:30:00,30.5,30.5,30.48,30.5,179800.0,17.9013,17.9013,17.8896,17.9013,179800.0
2008-03-31 14:40:00,30.5,30.5,30.49,30.5,264400.0,17.9013,17.9013,17.8954,17.9013,264400.0
2008-03-31 14:50:00,30.5,30.5,30.48,30.5,452800.0,17.9013,17.9013,17.8896,17.9013,452800.0
2008-03-31 15:00:00,30.5,30.51,30.48,30.5,311800.0,17.9013,17.9072,17.8896,17.9013,311800.0
2008-03-31 15:10:00,30.5,30.5,30.48,30.49,695200.0,17.9013,17.9013,17.8896,17.8954,695200.0
2008-03-31 15:20:00,30.5,30.5,30.48,30.48,414200.0,17.9013,17.9013,17.8896,17.8896,414200.0
2008-03-31 15:30:00,30.48,30.5,30.47,30.49,482800.0,17.8896,17.9013,17.8837,17.8954,482800.0
2008-03-31 15:40:00,30.49,30.5,30.48,30.5,1234200.0,17.8954,17.9013,17.8896,17.9013,1234200.0
2008-03-31 15:50:00,30.5,30.5,30.44,30.46,1517000.0,17.9013,17.9013,17.8661,17.8778,1517000.0
2008-04-01 08:40:00,30.43,30.43,30.43,30.43,5200.0,17.8602,17.8602,17.8602,17.8602,5200.0
2008-04-01 08:50:00,30.43,30.43,30.43,30.43,0.0,17.8602,17.8602,17.8602,17.8602,0.0
2008-04-01 09:00:00,30.43,30.43,30.43,30.43,0.0,17.8602,17.8602,17.8602,17.8602,0.0
2008-04-01 09:10:00,30.59,30.59,30.59,30.59,10400.0,17.9541,17.9541,17.9541,17.9541,10400.0
2008-04-01 09:20:00,30.59,30.59,30.59,30.59,0.0,17.9541,17.9541,17.9541,17.9541,0.0
2008-04-01 09:30:00,30.5,30.75,30.5,30.61,1011200.0,17.9013,18.048,17.9013,17.9659,1011200.0
2008-04-01 09:40:00,30.62,30.63,30.57,30.61,355600.0,17.9717,17.9776,17.9424,17.9659,355600.0
2008-04-01 09:50:00,30.61,30.64,30.58,30.59,891000.0,17.9659,17.9835,17.9483,17.9541,891000.0
2008-04-01 10:00:00,30.59,30.64,30.56,30.61,1036400.0,17.9541,17.9835,17.9365,17.9659,1036400.0
2008-04-01 10:10:00,30.62,30.68,30.6,30.67,843200.0,17.9717,18.007,17.96,18.0011,843200.0
2008-04-01 10:20:00,30.66,30.67,30.64,30.65,440800.0,17.9952,18.0011,17.9835,17.9893,440800.0
2008-04-01 10:30:00,30.65,30.66,30.57,30.63,730000.0,17.9893,17.9952,17.9424,17.9776,730000.0
2008-04-01 10:40:00,30.63,30.65,30.58,30.59,603400.0,17.9776,17.9893,17.9483,17.9541,603400.0
2008-04-01 10:50:00,30.59,30.62,30.58,30.61,426600.0,17.9541,17.9717,17.9483,17.9659,426600.0
2008-04-01 11:00:00,30.6,30.61,30.58,30.58,576000.0,17.96,17.9659,17.9483,17.9483,576000.0
2008-04-01 11:10:00,30.58,30.59,30.53,30.58,506200.0,17.9483,17.9541,17.9189,17.9483,506200.0
2008-04-01 11:20:00,30.58,30.58,30.5,30.54,382400.0,17.9483,17.9483,17.9013,17.9248,382400.0
2008-04-01 11:30:00,30.53,30.55,30.51,30.53,286800.0,17.9189,17.9307,17.9072,17.9189,286800.0
2008-04-01 11:40:00,30.53,30.53,30.45,30.45,437800.0,17.9189,17.9189,17.872,17.872,437800.0
2008-04-01 11:50:00,30.45,30.52,30.45,30.52,353000.0,17.872,17.913,17.872,17.913,353000.0
2008-04-01 12:00:00,30.52,30.52,30.49,30.5,280800.0,17.913,17.913,17.8954,17.9013,280800.0
2008-04-01 12:10:00,30.5,30.55,30.5,30.55,871400.0,17.9013,17.9307,17.9013,17.9307,871400.0
2008-04-01 12:20:00,30.55,30.55,30.54,30.55,563800.0,17.9307,17.9307,17.9248,17.9307,563800.0
2008-04-01 12:30:00,30.55,30.57,30.54,30.55,352000.0,17.9307,17.9424,17.9248,17.9307,352000.0
2008-04-01 12:40:00,30.54,30.55,30.53,30.54,165200.0,17.9248,17.9307,17.9189,17.9248,165200.0
2008-04-01 12:50:00,30.55,30.55,30.54,30.55,411400.0,17.9307,17.9307,17.9248,17.9307,411400.0
2008-04-01 13:00:00,30.54,30.58,30.54,30.58,1421200.0,17.9248,17.9483,17.9248,17.9483,1421200.0
2008-04-01 13:10:00,30.58,30.58,30.57,30.58,307800.0,17.9483,17.9483,17.9424,17.9483,307800.0
2008-04-01 13:20:00,30.58,30.6,30.57,30.58,592200.0,17.9483,17.96,17.9424,17.9483,592200.0
2008-04-01 13:30:00,30.58,30.58,30.56,30.57,346200.0,17.9483,17.9483,17.9365,17.9424,346200.0
2008-04-01 13:40:00,30.57,30.58,30.55,30.56,234400.0,17.9424,17.9483,17.9307,17.9365,234400.0
2008-04-01 13:50:00,30.56,30.58,30.55,30.57,283200.0,17.9365,17.9483,17.9307,17.9424,283200.0
2008-04-01 14:00:00,30.57,30.58,30.55,30.57,268200.0,17.9424,17.9483,17.9307,17.9424,268200.0
2008-04-01 14:10:00,30.58,30.58,30.57,30.57,653800.0,17.9483,17.9483,17.9424,17.9424,653800.0
2008-04-01 14:20:00,30.57,30.58,30.56,30.56,687400.0,17.9424,17.9483,17.9365,17.9365,687400.0
2008-04-01 14:30:00,30.56,30.58,30.56,30.57,549400.0,17.9365,17.9483,17.9365,17.9424,549400.0
2008-04-01 14:40:00,30.56,30.58,30.56,30.57,302000.0,17.9365,17.9483,17.9365,17.9424,302000.0
2008-04-01 14:50:00,30.57,30.58,30.55,30.56,809200.0,17.9424,17.9483,17.9307,17.9365,809200.0
2008-04-01 15:00:00,30.56,30.57,30.53,30.55,562000.0,17.9365,17.9424,17.9189,17.9307,562000.0
2008-04-01 15:10:00,30.55,30.55,30.5,30.51,1040400.0,17.9307,17.9307,17.9013,17.9072,1040400.0
2008-04-01 15:20:00,30.51,30.53,30.49,30.5,775400.0,17.9072,17.9189,17.8954,17.9013,775400.0
2008-04-01 15:30:00,30.5,30.56,30.49,30.56,797200.0,17.9013,17.9365,17.8954,17.9365,797200.0
2008-04-01 15:40:00,30.56,30.75,30.55,30.6,1248000.0,17.9365,18.048,17.9307,17.96,1248000.0
2008-04-01 15:50:00,30.6,30.74,30.6,30.73,1470000.0,17.96,18.0422,17.96,18.0363,1470000.0
2008-04-02 09:30:00,30.68,30.68,30.41,30.45,1070200.0,18.007,18.007,17.8485,17.872,1070200.0
2008-04-02 09:40:00,30.42,30.47,30.11,30.15,1112800.0,17.8544,17.8837,17.6724,17.6959,1112800.0
2008-04-02 09:50:00,30.14,30.34,30.13,30.29,764000.0,17.69,17.8074,17.6841,17.7781,764000.0
2008-04-02 10:00:00,30.3,30.36,30.29,30.33,600200.0,17.7839,17.8191,17.7781,17.8015,600200.0
2008-04-02 10:10:00,30.33,30.37,30.29,30.34,269600.0,17.8015,17.825,17.7781,17.8074,269600.0
2008-04-02 10:20:00,30.34,30.39,30.34,30.36,282400.0,17.8074,17.8367,17.8074,17.8191,282400.0
2008-04-02 10:30:00,30.36,30.41,30.33,30.33,591800.0,17.8191,17.8485,17.8015,17.8015,591800.0
2008-04-02 10:40:00,30.34,30.4,30.32,30.39,380600.0,17.8074,17.8426,17.7957,17.8367,380600.0
2008-04-02 10:50:00,30.39,30.4,30.34,30.37,322200.0,17.8367,17.8426,17.8074,17.825,322200.0
2008-04-02 11:00:00,30.38,30.39,30.31,30.31,447800.0,17.8309,17.8367,17.7898,17.7898,447800.0
2008-04-02 11:10:00,30.32,30.38,30.28,30.34,355400.0,17.7957,17.8309,17.7722,17.8074,355400.0
2008-04-02 11:20:00,30.34,30.39,30.33,30.35,263000.0,17.8074,17.8367,17.8015,17.8133,263000.0
2008-04-02 11:30:00,30.35,30.36,30.33,30.35,568000.0,17.8133,17.8191,17.8015,17.8133,568000.0
2008-04-02 11:40:00,30.35,30.35,30.34,30.35,536800.0,17.8133,17.8133,17.8074,17.8133,536800.0
2008-04-02 11:50:00,30.35,30.35,30.3,30.32,230200.0,17.8133,17.8133,17.7839,17.7957,230200.0
2008-04-02 12:00:00,30.32,30.35,30.25,30.25,384200.0,17.7957,17.8133,17.7546,17.7546,384200.0
2008-04-02 12:10:00,30.25,30.3,30.25,30.29,200600.0,17.7546,17.7839,17.7546,17.7781,200600.0
2008-04-02 12:20:00,30.29,30.32,30.25,30.26,251800.0,17.7781,17.7957,17.7546,17.7604,251800.0
2008-04-02 12:30:00,30.26,30.26,30.24,30.24,331800.0,17.7604,17.7604,17.7487,17.7487,331800.0
2008-04-02 12:40:00,30.25,30.27,30.23,30.26,286800.0,17.7546,17.7663,17.7428,17.7604,286800.0
2008-04-02 12:50:00,30.25,30.27,30.23,30.25,293800.0,17.7546,17.7663,17.7428,17.7546,293800.0
2008-04-02 13:00:00,30.25,30.3,30.25,30.29,293400.0,17.7546,17.7839,17.7546,17.7781,293400.0
2008-04-02 13:10:00,30.29,30.31,30.27,30.31,149400.0,17.7781,17.7898,17.7663,17.7898,149400.0
2008-04-02 13:20:00,30.31,30.34,30.29,30.32,178000.0,17.7898,17.8074,17.7781,17.7957,178000.0
2008-04-02 13:30:00,30.33,30.35,30.32,30.34,221400.0,17.8015,17.8133,17.7957,17.8074,221400.0
2008-04-02 13:40:00,30.34,30.38,30.34,30.36,278000.0,17.8074,17.8309,17.8074,17.8191,278000.0
2008-04-02 13:50:00,30.36,30.38,30.34,30.38,165800.0,17.8191,17.8309,17.8074,17.8309,165800.0
2008-04-02 14:00:00,30.37,30.38,30.35,30.38,202800.0,17.825,17.8309,17.8133,17.8309,202800.0
2008-04-02 14:10:00,30.37,30.38,30.32,30.32,310600.0,17.825,17.8309,17.7957,17.7957,310600.0
2008-04-02 14:20:00,30.32,30.33,30.27,30.28,211800.0,17.7957,17.8015,17.7663,17.7722,211800.0
2008-04-02 14:30:00,30.28,30.3,30.22,30.22,516600.0,17.7722,17.7839,17.737,17.737,516600.0
2008-04-02 14:40:00,30.22,30.24,30.19,30.2,284600.0,17.737,17.7487,17.7194,17.7252,284600.0
2008-04-02 14:50:00,30.2,30.2,30.16,30.16,429000.0,17.7252,17.7252,17.7018,17.7018,429000.0
2008-04-02 15:00:00,30.17,30.18,30.15,30.18,376600.0,17.7076,17.7135,17.6959,17.7135,376600.0
2008-04-02 15:10:00,30.18,30.22,30.17,30.2,474600.0,17.7135,17.737,17.7076,17.7252,474600.0
2008-04-02 15:20:00,30.2,30.23,30.18,30.22,494400.0,17.7252,17.7428,17.7135,17.737,494400.0
2008-04-02 15:30:00,30.23,30.23,30.14,30.14,564200.0,17.7428,17.7428,17.69,17.69,564200.0
2008-04-02 15:40:00,30.14,30.2,30.13,30.2,711800.0,17.69,17.7252,17.6841,17.7252,711800.0
2008-04-02 15:50:00,30.2,30.25,30.15,30.23,907000.0,17.7252,17.7546,17.6959,17.7428,907000.0
2008-04-03 09:30:00,30.15,30.28,30.13,30.2,659400.0,17.6959,17.7722,17.6841,17.7252,659400.0
2008-04-03 09:40:00,30.21,30.22,30.15,30.16,435800.0,17.7311,17.737,17.6959,17.7018,435800.0
2008-04-03 09:50:00,30.17,30.23,30.14,30.21,371800.0,17.7076,17.7428,17.69,17.7311,371800.0
2008-04-03 10:00:00,30.22,30.29,30.18,30.24,572600.0,17.737,17.7781,17.7135,17.7487,572600.0
2008-04-03 10:10:00,30.24,30.25,30.16,30.2,454400.0,17.7487,17.7546,17.7018,17.7252,454400.0
2008-04-03 10:20:00,30.2,30.23,30.18,30.2,344400.0,17.7252,17.7428,17.7135,17.7252,344400.0
2008-04-03 10:30:00,30.21,30.24,30.2,30.23,319000.0,17.7311,17.7487,17.7252,17.7428,319000.0
2008-04-03 10:40:00,30.23,30.32,30.23,30.28,369400.0,17.7428,17.7957,17.7428,17.7722,369400.0
2008-04-03 10:50:00,30.28,30.31,30.25,30.25,278600.0,17.7722,17.7898,17.7546,17.7546,278600.0
2008-04-03 11:00:00,30.25,30.28,30.2,30.23,439200.0,17.7546,17.7722,17.7252,17.7428,439200.0
2008-04-03 11:10:00,30.23,30.24,30.2,30.2,321400.0,17.7428,17.7487,17.7252,17.7252,321400.0
2008-04-03 11:20:00,30.21,30.23,30.2,30.21,268000.0,17.7311,17.7428,17.7252,17.7311,268000.0
2008-04-03 11:30:00,30.21,30.23,30.2,30.2,407800.0,17.7311,17.7428,17.7252,17.7252,407800.0
2008-04-03 11:40:00,30.21,30.23,30.2,30.23,203600.0,17.7311,17.7428,17.7252,17.7428,203600.0
2008-04-03 11:50:00,30.23,30.26,30.22,30.24,168200.0,17.7428,17.7604,17.737,17.7487,168200.0
2008-04-03 12:00:00,30.24,30.28,30.24,30.27,135200.0,17.7487,17.7722,17.7487,17.7663,135200.0
2008-04-03 12:10:00,30.27,30.27,30.23,30.23,265600.0,17.7663,17.7663,17.7428,17.7428,265600.0
2008-04-03 12:20:00,30.23,30.23,30.2,30.22,103600.0,17.7428,17.7428,17.7252,17.737,103600.0
2008-04-03 12:30:00,30.22,30.22,30.19,30.22,191800.0,17.737,17.737,17.7194,17.737,191800.0
2008-04-03 12:40:00,30.22,30.25,30.2,30.22,395200.0,17.737,17.7546,17.7252,17.737,395200.0
2008-04-03 12:50:00,30.22,30.24,30.21,30.22,293400.0,17.737,17.7487,17.7311,17.737,293400.0
2008-04-03 13:00:00,30.22,30.22,30.19,30.2,192600.0,17.737,17.737,17.7194,17.7252,192600.0
2008-04-03 13:10:00,30.19,30.22,30.19,30.21,356800.0,17.7194,17.737,17.7194,17.7311,356800.0
2008-04-03 13:20:00,30.21,30.22,30.18,30.19,407200.0,17.7311,17.737,17.7135,17.7194,407200.0
2008-04-03 13:30:00,30.19,30.2,30.17,30.18,533800.0,17.7194,17.7252,17.7076,17.7135,533800.0
2008-04-03 13:40:00,30.18,30.18,30.16,30.18,314400.0,17.7135,17.7135,17.7018,17.7135,314400.0
2008-04-03 13:50:00,30.19,30.21,30.18,30.21,354800.0,17.7194,17.7311,17.7135,17.7311,354800.0
2008-04-03 14:00:00,30.21,30.22,30.19,30.21,223600.0,17.7311,17.737,17.7194,17.7311,223600.0
2008-04-03 14:10:00,30.21,30.24,30.2,30.22,259000.0,17.7311,17.7487,17.7252,17.737,259000.0
2008-04-03 14:20:00,30.22,30.23,30.21,30.22,182800.0,17.737,17.7428,17.7311,17.737,182800.0
2008-04-03 14:30:00,30.22,30.23,30.22,30.23,221400.0,17.737,17.7428,17.737,17.7428,221400.0
2008-04-03 14:40:00,30.22,30.28,30.2,30.28,415400.0,17.737,17.7722,17.7252,17.7722,415400.0
2008-04-03 14:50:00,30.28,30.28,30.24,30.28,217200.0,17.7722,17.7722,17.7487,17.7722,217200.0
2008-04-03 15:00:00,30.28,30.29,30.25,30.25,571800.0,17.7722,17.7781,17.7546,17.7546,571800.0
2008-04-03 15:10:00,30.25,30.27,30.23,30.25,337200.0,17.7546,17.7663,17.7428,17.7546,337200.0
2008-04-03 15:20:00,30.25,30.27,30.22,30.25,931600.0,17.7546,17.7663,17.737,17.7546,931600.0
2008-04-03 15:30:00,30.25,30.3,30.24,30.24,939400.0,17.7546,17.7839,17.7487,17.7487,939400.0
2008-04-03 15:40:00,30.24,30.26,30.2,30.22,443800.0,17.7487,17.7604,17.7252,17.737,443800.0
2008-04-03 15:50:00,30.22,30.28,30.21,30.28,811000.0,17.737,17.7722,17.7311,17.7722,811000.0
2008-04-04 09:30:00,30.27,30.42,30.27,30.32,555400.0,17.7663,17.8544,17.7663,17.7957,555400.0
2008-04-04 09:40:00,30.32,30.4,30.31,30.35,470200.0,17.7957,17.8426,17.7898,17.8133,470200.0
2008-04-04 09:50:00,30.35,30.43,30.34,30.41,390200.0,17.8133,17.8602,17.8074,17.8485,390200.0
2008-04-04 10:00:00,30.42,30.43,30.38,30.42,363000.0,17.8544,17.8602,17.8309,17.8544,363000.0
2008-04-04 10:10:00,30.41,30.45,30.38,30.42,240200.0,17.8485,17.872,17.8309,17.8544,240200.0
2008-04-04 10:20:00,30.42,30.47,30.41,30.43,352200.0,17.8544,17.8837,17.8485,17.8602,352200.0
2008-04-04 10:30:00,30.43,30.43,30.37,30.38,690400.0,17.8602,17.8602,17.825,17.8309,690400.0
2008-04-04 10:40:00,30.38,30.38,30.33,30.33,298800.0,17.8309,17.8309,17.8015,17.8015,298800.0
2008-04-04 10:50:00,30.34,30.35,30.28,30.31,287000.0,17.8074,17.8133,17.7722,17.7898,287000.0
2008-04-04 11:00:00,30.31,30.36,30.3,30.33,164400.0,17.7898,17.8191,17.7839,17.8015,164400.0
2008-04-04 11:10:00,30.33,30.35,30.28,30.31,173600.0,17.8015,17.8133,17.7722,17.7898,173600.0
2008-04-04 11:20:00,30.3,30.33,30.28,30.28,243600.0,17.7839,17.8015,17.7722,17.7722,243600.0
2008-04-04 11:30:00,30.29,30.3,30.25,30.25,262400.0,17.7781,17.7839,17.7546,17.7546,262400.0
2008-04-04 11:40:00,30.25,30.27,30.21,30.22,233600.0,17.7546,17.7663,17.7311,17.737,233600.0
2008-04-04 11:50:00,30.22,30.26,30.21,30.25,293600.0,17.737,17.7604,17.7311,17.7546,293600.0
2008-04-04 12:00:00,30.24,30.27,30.23,30.27,185600.0,17.7487,17.7663,17.7428,17.7663,185600.0
2008-04-04 12:10:00,30.26,30.3,30.25,30.28,353400.0,17.7604,17.7839,17.7546,17.7722,353400.0
2008-04-04 12:20:00,30.28,30.36,30.25,30.31,408200.0,17.7722,17.8191,17.7546,17.7898,408200.0
2008-04-04 12:30:00,30.32,30.32,30.25,30.28,787200.0,17.7957,17.7957,17.7546,17.7722,787200.0
2008-04-04 12:40:00,30.28,30.28,30.23,30.24,326600.0,17.7722,17.7722,17.7428,17.7487,326600.0
2008-04-04 12:50:00,30.25,30.25,30.2,30.22,442000.0,17.7546,17.7546,17.7252,17.737,442000.0
2008-04-04 13:00:00,30.22,30.25,30.18,30.2,389000.0,17.737,17.7546,17.7135,17.7252,389000.0
2008-04-04 13:10:00,30.2,30.24,30.19,30.23,243600.0,17.7252,17.7487,17.7194,17.7428,243600.0
2008-04-04 13:20:00,30.23,30.24,30.18,30.18,361200.0,17.7428,17.7487,17.7135,17.7135,361200.0
2008-04-04 13:30:00,30.19,30.23,30.18,30.23,207800.0,17.7194,17.7428,17.7135,17.7428,207800.0
2008-04-04 13:40:00,30.23,30.26,30.22,30.23,235000.0,17.7428,17.7604,17.737,17.7428,235000.0
2008-04-04 13:50:00,30.24,30.25,30.21,30.24,209800.0,17.7487,17.7546,17.7311,17.7487,209800.0
2008-04-04 14:00:00,30.25,30.25,30.21,30.22,277600.0,17.7546,17.7546,17.7311,17.737,277600.0
2008-04-04 14:10:00,30.23,30.24,30.19,30.2,289600.0,17.7428,17.7487,17.7194,17.7252,289600.0
2008-04-04 14:20:00,30.2,30.21,30.17,30.18,230800.0,17.7252,17.7311,17.7076,17.7135,230800.0
2008-04-04 14:30:00,30.18,30.21,30.15,30.21,465600.0,17.7135,17.7311,17.6959,17.7311,465600.0
2008-04-04 14:40:00,30.21,30.23,30.21,30.22,218400.0,17.7311,17.7428,17.7311,17.737,218400.0
2008-04-04 14:50:00,30.22,30.25,30.22,30.25,264200.0,17.737,17.7546,17.737,17.7546,264200.0
2008-04-04 15:00:00,30.25,30.26,30.24,30.24,418800.0,17.7546,17.7604,17.7487,17.7487,418800.0
2008-04-04 15:10:00,30.24,30.25,30.21,30.21,405000.0,17.7487,17.7546,17.7311,17.7311,405000.0
2008-04-04 15:20:00,30.22,30.24,30.17,30.18,352400.0,17.737,17.7487,17.7076,17.7135,352400.0
2008-04-04 15:30:00,30.18,30.18,30.15,30.15,419600.0,17.7135,17.7135,17.6959,17.6959,419600.0
2008-04-04 15:40:00,30.15,30.17,30.1,30.11,558800.0,17.6959,17.7076,17.6665,17.6724,558800.0
2008-04-04 15:50:00,30.11,30.2,30.11,30.14,1153800.0,17.6724,17.7252,17.6724,17.69,1153800.0
2008-04-07 09:30:00,30.14,30.25,30.14,30.21,564200.0,17.69,17.7546,17.69,17.7311,564200.0
2008-04-07 09:40:00,30.2,30.21,30.16,30.18,357800.0,17.7252,17.7311,17.7018,17.7135,357800.0
2008-04-07 09:50:00,30.18,30.27,30.17,30.25,504000.0,17.7135,17.7663,17.7076,17.7546,504000.0
2008-04-07 10:00:00,30.25,30.29,30.24,30.26,506600.0,17.7546,17.7781,17.7487,17.7604,506600.0
2008-04-07 10:10:00,30.25,30.3,30.25,30.25,806400.0,17.7546,17.7839,17.7546,17.7546,806400.0
2008-04-07 10:20:00,30.25,30.26,30.23,30.24,332800.0,17.7546,17.7604,17.7428,17.7487,332800.0
2008-04-07 10:30:00,30.24,30.26,30.2,30.21,319400.0,17.7487,17.7604,17.7252,17.7311,319400.0
2008-04-07 10:40:00,30.21,30.22,30.19,30.19,568400.0,17.7311,17.737,17.7194,17.7194,568400.0
2008-04-07 10:50:00,30.2,30.21,30.18,30.21,303200.0,17.7252,17.7311,17.7135,17.7311,303200.0
2008-04-07 11:00:00,30.21,30.21,30.19,30.2,513600.0,17.7311,17.7311,17.7194,17.7252,513600.0
2008-04-07 11:10:00,30.2,30.23,30.2,30.22,589200.0,17.7252,17.7428,17.7252,17.737,589200.0
2008-04-07 11:20:00,30.23,30.25,30.22,30.25,425000.0,17.7428,17.7546,17.737,17.7546,425000.0
2008-04-07 11:30:00,30.25,30.3,30.24,30.25,742000.0,17.7546,17.7839,17.7487,17.7546,742000.0
2008-04-07 11:40:00,30.25,30.29,30.25,30.28,405200.0,17.7546,17.7781,17.7546,17.7722,405200.0
2008-04-07 11:50:00,30.28,30.29,30.26,30.27,256000.0,17.7722,17.7781,17.7604,17.7663,256000.0
2008-04-07 12:00:00,30.27,30.28,30.25,30.27,217200.0,17.7663,17.7722,17.7546,17.7663,217200.0
2008-04-07 12:10:00,30.27,30.27,30.22,30.23,208800.0,17.7663,17.7663,17.737,17.7428,208800.0
2008-04-07 12:20:00,30.23,30.25,30.2,30.22,205600.0,17.7428,17.7546,17.7252,17.737,205600.0
2008-04-07 12:30:00,30.22,30.24,30.21,30.23,172200.0,17.737,17.7487,17.7311,17.7428,172200.0
2008-04-07 12:40:00,30.23,30.24,30.22,30.23,183400.0,17.7428,17.7487,17.737,17.7428,183400.0
2008-04-07 12:50:00,30.24,30.24,30.21,30.23,198600.0,17.7487,17.7487,17.7311,17.7428,198600.0
2008-04-07 13:00:00,30.23,30.23,30.2,30.2,144000.0,17.7428,17.7428,17.7252,17.7252,144000.0
2008-04-07 13:10:00,30.2,30.22,30.2,30.22,161800.0,17.7252,17.737,17.7252,17.737,161800.0
2008-04-07 13:20:00,30.22,30.22,30.2,30.21,396600.0,17.737,17.737,17.7252,17.7311,396600.0
2008-04-07 13:30:00,30.21,30.23,30.2,30.22,232600.0,17.7311,17.7428,17.7252,17.737,232600.0
2008-04-07 13:40:00,30.22,30.25,30.22,30.25,202000.0,17.737,17.7546,17.737,17.7546,202000.0
2008-04-07 13:50:00,30.25,30.25,30.24,30.25,177400.0,17.7546,17.7546,17.7487,17.7546,177400.0
2008-04-07 14:00:00,30.25,30.26,30.24,30.25,243000.0,17.7546,17.7604,17.7487,17.7546,243000.0
2008-04-07 14:10:00,30.25,30.27,30.24,30.25,464200.0,17.7546,17.7663,17.7487,17.7546,464200.0
2008-04-07 14:20:00,30.25,30.3,30.25,30.29,288200.0,17.7546,17.7839,17.7546,17.7781,288200.0
2008-04-07 14:30:00,30.29,30.3,30.25,30.29,222200.0,17.7781,17.7839,17.7546,17.7781,222200.0
2008-04-07 14:40:00,30.28,30.3,30.27,30.29,168800.0,17.7722,17.7839,17.7663,17.7781,168800.0
2008-04-07 14:50:00,30.29,30.31,30.27,30.27,172800.0,17.7781,17.7898,17.7663,17.7663,172800.0
2008-04-07 15:00:00,30.27,30.28,30.23,30.24,349000.0,17.7663,17.7722,17.7428,17.7487,349000.0
2008-04-07 15:10:00,30.24,30.25,30.22,30.24,281400.0,17.7487,17.7546,17.737,17.7487,281400.0
2008-04-07 15:20:00,30.24,30.27,30.24,30.27,287800.0,17.7487,17.7663,17.7487,17.7663,287800.0
2008-04-07 15:30:00,30.27,30.27,30.16,30.18,577000.0,17.7663,17.7663,17.7018,17.7135,577000.0
2008-04-07 15:40:00,30.18,30.19,30.15,30.15,416600.0,17.7135,17.7194,17.6959,17.6959,416600.0
2008-04-07 15:50:00,30.15,30.18,30.15,30.16,691200.0,17.6959,17.7135,17.6959,17.7018,691200.0
2008-04-08 09:30:00,30.14,30.17,30.06,30.16,563400.0,17.69,17.7076,17.6431,17.7018,563400.0
2008-04-08 09:40:00,30.15,30.24,30.14,30.23,378200.0,17.6959,17.7487,17.69,17.7428,378200.0
2008-04-08 09:50:00,30.23,30.24,30.09,30.11,447000.0,17.7428,17.7487,17.6607,17.6724,447000.0
2008-04-08 10:00:00,30.11,30.12,30.06,30.07,422600.0,17.6724,17.6783,17.6431,17.6489,422600.0
2008-04-08 10:10:00,30.07,30.1,30.05,30.06,314200.0,17.6489,17.6665,17.6372,17.6431,314200.0
2008-04-08 10:20:00,30.06,30.1,30.06,30.07,381600.0,17.6431,17.6665,17.6431,17.6489,381600.0
2008-04-08 10:30:00,30.06,30.07,29.93,29.97,620400.0,17.6431,17.6489,17.5668,17.5902,620400.0
2008-04-08 10:40:00,29.97,30.0,29.97,30.0,215600.0,17.5902,17.6078,17.5902,17.6078,215600.0
2008-04-08 10:50:00,30.0,30.05,30.0,30.05,279600.0,17.6078,17.6372,17.6078,17.6372,279600.0
2008-04-08 11:00:00,30.05,30.13,30.05,30.13,430200.0,17.6372,17.6841,17.6372,17.6841,430200.0
2008-04-08 11:10:00,30.13,30.18,30.11,30.17,433600.0,17.6841,17.7135,17.6724,17.7076,433600.0
2008-04-08 11:20:00,30.17,30.23,30.16,30.18,384600.0,17.7076,17.7428,17.7018,17.7135,384600.0
2008-04-08 11:30:00,30.18,30.25,30.18,30.25,253200.0,17.7135,17.7546,17.7135,17.7546,253200.0
2008-04-08 11:40:00,30.25,30.28,30.24,30.27,320600.0,17.7546,17.7722,17.7487,17.7663,320600.0
2008-04-08 11:50:00,30.27,30.28,30.25,30.25,165400.0,17.7663,17.7722,17.7546,17.7546,165400.0
2008-04-08 12:00:00,30.25,30.27,30.22,30.27,271000.0,17.7546,17.7663,17.737,17.7663,271000.0
2008-04-08 12:10:00,30.27,30.27,30.21,30.25,354200.0,17.7663,17.7663,17.7311,17.7546,354200.0
2008-04-08 12:20:00,30.25,30.27,30.21,30.22,379400.0,17.7546,17.7663,17.7311,17.737,379400.0
2008-04-08 12:30:00,30.22,30.24,30.18,30.18,347600.0,17.737,17.7487,17.7135,17.7135,347600.0
2008-04-08 12:40:00,30.18,30.2,30.15,30.16,620400.0,17.7135,17.7252,17.6959,17.7018,620400.0
2008-04-08 12:50:00,30.17,30.23,30.16,30.17,516200.0,17.7076,17.7428,17.7018,17.7076,516200.0
2008-04-08 13:00:00,30.17,30.22,30.16,30.22,148200.0,17.7076,17.737,17.7018,17.737,148200.0
2008-04-08 13:10:00,30.22,30.24,30.21,30.22,150200.0,17.737,17.7487,17.7311,17.737,150200.0
2008-04-08 13:20:00,30.23,30.29,30.22,30.28,429400.0,17.7428,17.7781,17.737,17.7722,429400.0
2008-04-08 13:30:00,30.28,30.29,30.25,30.25,240000.0,17.7722,17.7781,17.7546,17.7546,240000.0
2008-04-08 13:40:00,30.25,30.25,30.2,30.24,196400.0,17.7546,17.7546,17.7252,17.7487,196400.0
2008-04-08 13:50:00,30.24,30.25,30.22,30.24,183200.0,17.7487,17.7546,17.737,17.7487,183200.0
2008-04-08 14:00:00,30.24,30.25,30.2,30.21,323200.0,17.7487,17.7546,17.7252,17.7311,323200.0
2008-04-08 14:10:00,30.22,30.24,30.18,30.2,440200.0,17.737,17.7487,17.7135,17.7252,440200.0
2008-04-08 14:20:00,30.2,30.21,30.16,30.17,338000.0,17.7252,17.7311,17.7018,17.7076,338000.0
2008-04-08 14:30:00,30.17,30.18,30.13,30.17,582400.0,17.7076,17.7135,17.6841,17.7076,582400.0
2008-04-08 14:40:00,30.17,30.18,30.16,30.18,355400.0,17.7076,17.7135,17.7018,17.7135,355400.0
2008-04-08 14:50:00,30.18,30.24,30.18,30.24,567000.0,17.7135,17.7487,17.7135,17.7487,567000.0
2008-04-08 15:00:00,30.23,30.24,30.18,30.19,391800.0,17.7428,17.7487,17.7135,17.7194,391800.0
2008-04-08 15:10:00,30.2,30.2,30.15,30.17,490600.0,17.7252,17.7252,17.6959,17.7076,490600.0
2008-04-08 15:20:00,30.17,30.18,30.14,30.17,486000.0,17.7076,17.7135,17.69,17.7076,486000.0
2008-04-08 15:30:00,30.17,30.29,30.16,30.25,1098200.0,17.7076,17.7781,17.7018,17.7546,1098200.0
2008-04-08 15:40:00,30.25,30.29,30.23,30.25,1029600.0,17.7546,17.7781,17.7428,17.7546,1029600.0
2008-04-08 15:50:00,30.25,30.28,30.24,30.28,885200.0,17.7546,17.7722,17.7487,17.7722,885200.0
2008-04-09 09:30:00,30.25,30.38,30.25,30.29,522400.0,17.7546,17.8309,17.7546,17.7781,522400.0
2008-04-09 09:40:00,30.29,30.3,30.17,30.23,430400.0,17.7781,17.7839,17.7076,17.7428,430400.0
2008-04-09 09:50:00,30.24,30.3,30.22,30.22,396400.0,17.7487,17.7839,17.737,17.737,396400.0
2008-04-09 10:00:00,30.23,30.28,30.23,30.27,361200.0,17.7428,17.7722,17.7428,17.7663,361200.0
2008-04-09 10:10:00,30.27,30.27,30.25,30.26,308400.0,17.7663,17.7663,17.7546,17.7604,308400.0
2008-04-09 10:20:00,30.26,30.32,30.25,30.32,382800.0,17.7604,17.7957,17.7546,17.7957,382800.0
2008-04-09 10:30:00,30.32,30.32,30.23,30.32,455200.0,17.7957,17.7957,17.7428,17.7957,455200.0
2008-04-09 10:40:00,30.31,30.35,30.28,30.31,268800.0,17.7898,17.8133,17.7722,17.7898,268800.0
2008-04-09 10:50:00,30.32,30.35,30.28,30.29,193400.0,17.7957,17.8133,17.7722,17.7781,193400.0
2008-04-09 11:00:00,30.29,30.34,30.28,30.31,226400.0,17.7781,17.8074,17.7722,17.7898,226400.0
2008-04-09 11:10:00,30.3,30.33,30.29,30.33,265400.0,17.7839,17.8015,17.7781,17.8015,265400.0
2008-04-09 11:20:00,30.33,30.35,30.29,30.33,358800.0,17.8015,17.8133,17.7781,17.8015,358800.0
2008-04-09 11:30:00,30.31,30.32,30.24,30.24,333000.0,17.7898,17.7957,17.7487,17.7487,333000.0
2008-04-09 11:40:00,30.24,30.26,30.21,30.22,187200.0,17.7487,17.7604,17.7311,17.737,187200.0
2008-04-09 11:50:00,30.23,30.23,30.17,30.18,201200.0,17.7428,17.7428,17.7076,17.7135,201200.0
2008-04-09 12:00:00,30.17,30.25,30.16,30.24,162400.0,17.7076,17.7546,17.7018,17.7487,162400.0
2008-04-09 12:10:00,30.24,30.24,30.2,30.2,140800.0,17.7487,17.7487,17.7252,17.7252,140800.0
2008-04-09 12:20:00,30.2,30.2,30.16,30.17,260000.0,17.7252,17.7252,17.7018,17.7076,260000.0
2008-04-09 12:30:00,30.17,30.2,30.16,30.19,98000.0,17.7076,17.7252,17.7018,17.7194,98000.0
2008-04-09 12:40:00,30.19,30.2,30.18,30.2,118600.0,17.7194,17.7252,17.7135,17.7252,118600.0
2008-04-09 12:50:00,30.2,30.23,30.19,30.22,163800.0,17.7252,17.7428,17.7194,17.737,163800.0
2008-04-09 13:00:00,30.22,30.25,30.2,30.24,245800.0,17.737,17.7546,17.7252,17.7487,245800.0
2008-04-09 13:10:00,30.24,30.28,30.24,30.27,176800.0,17.7487,17.7722,17.7487,17.7663,176800.0
2008-04-09 13:20:00,30.27,30.27,30.24,30.26,107800.0,17.7663,17.7663,17.7487,17.7604,107800.0
2008-04-09 13:30:00,30.25,30.29,30.25,30.28,199000.0,17.7546,17.7781,17.7546,17.7722,199000.0
2008-04-09 13:40:00,30.29,30.29,30.26,30.26,160000.0,17.7781,17.7781,17.7604,17.7604,160000.0
2008-04-09 13:50:00,30.27,30.27,30.24,30.25,215400.0,17.7663,17.7663,17.7487,17.7546,215400.0
2008-04-09 14:00:00,30.25,30.27,30.23,30.25,230200.0,17.7546,17.7663,17.7428,17.7546,230200.0
2008-04-09 14:10:00,30.25,30.25,30.22,30.25,232400.0,17.7546,17.7546,17.737,17.7546,232400.0
2008-04-09 14:20:00,30.24,30.24,30.19,30.2,264000.0,17.7487,17.7487,17.7194,17.7252,264000.0
2008-04-09 14:30:00,30.21,30.22,30.19,30.21,198600.0,17.7311,17.737,17.7194,17.7311,198600.0
2008-04-09 14:40:00,30.21,30.22,30.18,30.2,241200.0,17.7311,17.737,17.7135,17.7252,241200.0
2008-04-09 14:50:00,30.2,30.22,30.18,30.21,552800.0,17.7252,17.737,17.7135,17.7311,552800.0
2008-04-09 15:00:00,30.22,30.24,30.2,30.22,244200.0,17.737,17.7487,17.7252,17.737,244200.0
2008-04-09 15:10:00,30.23,30.29,30.2,30.29,285600.0,17.7428,17.7781,17.7252,17.7781,285600.0
2008-04-09 15:20:00,30.29,30.33,30.27,30.32,319000.0,17.7781,17.8015,17.7663,17.7957,319000.0
2008-04-09 15:30:00,30.32,30.38,30.31,30.37,450200.0,17.7957,17.8309,17.7898,17.825,450200.0
2008-04-09 15:40:00,30.38,30.42,30.36,30.4,507000.0,17.8309,17.8544,17.8191,17.8426,507000.0
2008-04-09 15:50:00,30.4,30.41,30.35,30.41,859200.0,17.8426,17.8485,17.8133,17.8485,859200.0
2008-04-10 09:30:00,30.44,30.5,30.24,30.38,554600.0,17.8661,17.9013,17.7487,17.8309,554600.0
2008-04-10 09:40:00,30.38,30.61,30.38,30.52,482600.0,17.8309,17.9659,17.8309,17.913,482600.0
2008-04-10 09:50:00,30.52,30.63,30.52,30.62,375600.0,17.913,17.9776,17.913,17.9717,375600.0
2008-04-10 10:00:00,30.61,30.64,30.54,30.54,397600.0,17.9659,17.9835,17.9248,17.9248,397600.0
2008-04-10 10:10:00,30.55,30.6,30.54,30.58,284800.0,17.9307,17.96,17.9248,17.9483,284800.0
2008-04-10 10:20:00,30.58,30.63,30.53,30.58,638200.0,17.9483,17.9776,17.9189,17.9483,638200.0
2008-04-10 10:30:00,30.59,30.6,30.52,30.52,322400.0,17.9541,17.96,17.913,17.913,322400.0
2008-04-10 10:40:00,30.52,30.59,30.48,30.58,365600.0,17.913,17.9541,17.8896,17.9483,365600.0
2008-04-10 10:50:00,30.58,30.63,30.57,30.62,407800.0,17.9483,17.9776,17.9424,17.9717,407800.0
2008-04-10 11:00:00,30.62,30.67,30.61,30.64,421000.0,17.9717,18.0011,17.9659,17.9835,421000.0
2008-04-10 11:10:00,30.64,30.67,30.61,30.66,270000.0,17.9835,18.0011,17.9659,17.9952,270000.0
2008-04-10 11:20:00,30.67,30.68,30.58,30.6,300200.0,18.0011,18.007,17.9483,17.96,300200.0
2008-04-10 11:30:00,30.6,30.64,30.58,30.58,243000.0,17.96,17.9835,17.9483,17.9483,243000.0
2008-04-10 11:40:00,30.58,30.65,30.58,30.61,205600.0,17.9483,17.9893,17.9483,17.9659,205600.0
2008-04-10 11:50:00,30.6,30.67,30.59,30.65,199600.0,17.96,18.0011,17.9541,17.9893,199600.0
2008-04-10 12:00:00,30.65,30.68,30.59,30.59,284400.0,17.9893,18.007,17.9541,17.9541,284400.0
2008-04-10 12:10:00,30.59,30.63,30.59,30.61,184200.0,17.9541,17.9776,17.9541,17.9659,184200.0
2008-04-10 12:20:00,30.61,30.62,30.58,30.6,317400.0,17.9659,17.9717,17.9483,17.96,317400.0
2008-04-10 12:30:00,30.6,30.69,30.6,30.69,250000.0,17.96,18.0128,17.96,18.0128,250000.0
2008-04-10 12:40:00,30.69,30.71,30.66,30.71,309000.0,18.0128,18.0246,17.9952,18.0246,309000.0
2008-04-10 12:50:00,30.7,30.7,30.63,30.63,159200.0,18.0187,18.0187,17.9776,17.9776,159200.0
2008-04-10 13:00:00,30.64,30.67,30.62,30.66,181400.0,17.9835,18.0011,17.9717,17.9952,181400.0
2008-04-10 13:10:00,30.66,30.69,30.63,30.68,148600.0,17.9952,18.0128,17.9776,18.007,148600.0
2008-04-10 13:20:00,30.68,30.73,30.68,30.71,238400.0,18.007,18.0363,18.007,18.0246,238400.0
2008-04-10 13:30:00,30.71,30.72,30.69,30.71,246800.0,18.0246,18.0304,18.0128,18.0246,246800.0
2008-04-10 13:40:00,30.71,30.74,30.7,30.73,210200.0,18.0246,18.0422,18.0187,18.0363,210200.0
2008-04-10 13:50:00,30.73,30.74,30.68,30.7,251600.0,18.0363,18.0422,18.007,18.0187,251600.0
2008-04-10 14:00:00,30.7,30.73,30.68,30.71,374400.0,18.0187,18.0363,18.007,18.0246,374400.0
2008-04-10 14:10:00,30.71,30.74,30.71,30.74,282600.0,18.0246,18.0422,18.0246,18.0422,282600.0
2008-04-10 14:20:00,30.74,30.74,30.7,30.71,384400.0,18.0422,18.0422,18.0187,18.0246,384400.0
2008-04-10 14:30:00,30.71,30.72,30.68,30.7,446000.0,18.0246,18.0304,18.007,18.0187,446000.0
2008-04-10 14:40:00,30.69,30.71,30.68,30.69,317600.0,18.0128,18.0246,18.007,18.0128,317600.0
2008-04-10 14:50:00,30.7,30.74,30.68,30.72,385200.0,18.0187,18.0422,18.007,18.0304,385200.0
2008-04-10 15:00:00,30.71,30.73,30.71,30.72,370200.0,18.0246,18.0363,18.0246,18.0304,370200.0
2008-04-10 15:10:00,30.71,30.72,30.64,30.65,418600.0,18.0246,18.0304,17.9835,17.9893,418600.0
2008-04-10 15:20:00,30.65,30.69,30.64,30.65,669000.0,17.9893,18.0128,17.9835,17.9893,669000.0
2008-04-10 15:30:00,30.65,30.66,30.56,30.56,632800.0,17.9893,17.9952,17.9365,17.9365,632800.0
2008-04-10 15:40:00,30.56,30.63,30.56,30.62,920600.0,17.9365,17.9776,17.9365,17.9717,920600.0
2008-04-10 15:50:00,30.61,30.67,30.61,30.63,838000.0,17.9659,18.0011,17.9659,17.9776,838000.0
2008-04-11 09:30:00,30.51,30.75,30.51,30.63,1009400.0,17.9072,18.048,17.9072,17.9776,1009400.0
2008-04-11 09:40:00,30.63,30.68,30.55,30.56,487800.0,17.9776,18.007,17.9307,17.9365,487800.0
2008-04-11 09:50:00,30.56,30.56,30.46,30.47,559600.0,17.9365,17.9365,17.8778,17.8837,559600.0
2008-04-11 10:00:00,30.47,30.47,30.36,30.4,842200.0,17.8837,17.8837,17.8191,17.8426,842200.0
2008-04-11 10:10:00,30.4,30.4,30.3,30.32,462600.0,17.8426,17.8426,17.7839,17.7957,462600.0
2008-04-11 10:20:00,30.32,30.33,30.25,30.26,515000.0,17.7957,17.8015,17.7546,17.7604,515000.0
2008-04-11 10:30:00,30.26,30.38,30.25,30.35,345600.0,17.7604,17.8309,17.7546,17.8133,345600.0
2008-04-11 10:40:00,30.35,30.38,30.34,30.34,241200.0,17.8133,17.8309,17.8074,17.8074,241200.0
2008-04-11 10:50:00,30.34,30.34,30.3,30.33,289200.0,17.8074,17.8074,17.7839,17.8015,289200.0
2008-04-11 11:00:00,30.33,30.33,30.25,30.28,249000.0,17.8015,17.8015,17.7546,17.7722,249000.0
2008-04-11 11:10:00,30.29,30.36,30.25,30.29,301000.0,17.7781,17.8191,17.7546,17.7781,301000.0
2008-04-11 11:20:00,30.29,30.34,30.27,30.33,360800.0,17.7781,17.8074,17.7663,17.8015,360800.0
2008-04-11 11:30:00,30.33,30.35,30.32,30.34,171600.0,17.8015,17.8133,17.7957,17.8074,171600.0
2008-04-11 11:40:00,30.34,30.41,30.34,30.39,361200.0,17.8074,17.8485,17.8074,17.8367,361200.0
2008-04-11 11:50:00,30.39,30.39,30.34,30.37,224400.0,17.8367,17.8367,17.8074,17.825,224400.0
2008-04-11 12:00:00,30.37,30.39,30.33,30.36,163600.0,17.825,17.8367,17.8015,17.8191,163600.0
2008-04-11 12:10:00,30.36,30.36,30.33,30.35,120200.0,17.8191,17.8191,17.8015,17.8133,120200.0
2008-04-11 12:20:00,30.35,30.35,30.28,30.29,202200.0,17.8133,17.8133,17.7722,17.7781,202200.0
2008-04-11 12:30:00,30.3,30.3,30.28,30.29,155400.0,17.7839,17.7839,17.7722,17.7781,155400.0
2008-04-11 12:40:00,30.29,30.3,30.27,30.3,164800.0,17.7781,17.7839,17.7663,17.7839,164800.0
2008-04-11 12:50:00,30.3,30.3,30.27,30.3,164600.0,17.7839,17.7839,17.7663,17.7839,164600.0
2008-04-11 13:00:00,30.3,30.3,30.27,30.29,138600.0,17.7839,17.7839,17.7663,17.7781,138600.0
2008-04-11 13:10:00,30.29,30.29,30.27,30.27,262200.0,17.7781,17.7781,17.7663,17.7663,262200.0
2008-04-11 13:20:00,30.27,30.27,30.23,30.24,260400.0,17.7663,17.7663,17.7428,17.7487,260400.0
2008-04-11 13:30:00,30.24,30.25,30.22,30.25,251800.0,17.7487,17.7546,17.737,17.7546,251800.0
2008-04-11 13:40:00,30.25,30.26,30.22,30.23,167200.0,17.7546,17.7604,17.737,17.7428,167200.0
2008-04-11 13:50:00,30.23,30.25,30.21,30.24,209200.0,17.7428,17.7546,17.7311,17.7487,209200.0
2008-04-11 14:00:00,30.24,30.28,30.23,30.27,205400.0,17.7487,17.7722,17.7428,17.7663,205400.0
2008-04-11 14:10:00,30.27,30.27,30.21,30.23,287200.0,17.7663,17.7663,17.7311,17.7428,287200.0
2008-04-11 14:20:00,30.23,30.3,30.23,30.29,438400.0,17.7428,17.7839,17.7428,17.7781,438400.0
2008-04-11 14:30:00,30.3,30.31,30.28,30.28,331200.0,17.7839,17.7898,17.7722,17.7722,331200.0
2008-04-11 14:40:00,30.28,30.3,30.27,30.28,172400.0,17.7722,17.7839,17.7663,17.7722,172400.0
2008-04-11 14:50:00,30.28,30.29,30.25,30.26,200400.0,17.7722,17.7781,17.7546,17.7604,200400.0
2008-04-11 15:00:00,30.26,30.26,30.2,30.22,301800.0,17.7604,17.7604,17.7252,17.737,301800.0
2008-04-11 15:10:00,30.22,30.25,30.19,30.25,215200.0,17.737,17.7546,17.7194,17.7546,215200.0
2008-04-11 15:20:00,30.25,30.25,30.24,30.25,292800.0,17.7546,17.7546,17.7487,17.7546,292800.0
2008-04-11 15:30:00,30.25,30.25,30.15,30.16,502600.0,17.7546,17.7546,17.6959,17.7018,502600.0
2008-04-11 15:40:00,30.16,30.18,30.05,30.08,991400.0,17.7018,17.7135,17.6372,17.6548,991400.0
2008-04-11 15:50:00,30.08,30.17,30.08,30.15,1136800.0,17.6548,17.7076,17.6548,17.6959,1136800.0
2008-04-14 09:30:00,30.2,30.3,30.08,30.27,631200.0,17.7252,17.7839,17.6548,17.7663,631200.0
2008-04-14 09:40:00,30.27,30.41,30.27,30.38,636000.0,17.7663,17.8485,17.7663,17.8309,636000.0
2008-04-14 09:50:00,30.38,30.43,30.35,30.42,542800.0,17.8309,17.8602,17.8133,17.8544,542800.0
2008-04-14 10:00:00,30.42,30.5,30.42,30.43,654800.0,17.8544,17.9013,17.8544,17.8602,654800.0
2008-04-14 10:10:00,30.43,30.45,30.37,30.37,700400.0,17.8602,17.872,17.825,17.825,700400.0
2008-04-14 10:20:00,30.37,30.43,30.34,30.41,624600.0,17.825,17.8602,17.8074,17.8485,624600.0
2008-04-14 10:30:00,30.41,30.43,30.4,30.42,287400.0,17.8485,17.8602,17.8426,17.8544,287400.0
2008-04-14 10:40:00,30.41,30.45,30.41,30.43,423400.0,17.8485,17.872,17.8485,17.8602,423400.0
2008-04-14 10:50:00,30.43,30.43,30.42,30.43,330800.0,17.8602,17.8602,17.8544,17.8602,330800.0
2008-04-14 11:00:00,30.43,30.46,30.43,30.46,389800.0,17.8602,17.8778,17.8602,17.8778,389800.0
2008-04-14 11:10:00,30.46,30.47,30.45,30.45,373200.0,17.8778,17.8837,17.872,17.872,373200.0
2008-04-14 11:20:00,30.46,30.46,30.43,30.43,573400.0,17.8778,17.8778,17.8602,17.8602,573400.0
2008-04-14 11:30:00,30.43,30.43,30.4,30.42,287400.0,17.8602,17.8602,17.8426,17.8544,287400.0
2008-04-14 11:40:00,30.42,30.48,30.42,30.47,256600.0,17.8544,17.8896,17.8544,17.8837,256600.0
2008-04-14 11:50:00,30.46,30.53,30.46,30.53,321200.0,17.8778,17.9189,17.8778,17.9189,321200.0
2008-04-14 12:00:00,30.53,30.57,30.5,30.55,542000.0,17.9189,17.9424,17.9013,17.9307,542000.0
2008-04-14 12:10:00,30.56,30.59,30.55,30.58,416000.0,17.9365,17.9541,17.9307,17.9483,416000.0
2008-04-14 12:20:00,30.58,30.61,30.57,30.61,376000.0,17.9483,17.9659,17.9424,17.9659,376000.0
2008-04-14 12:30:00,30.61,30.62,30.59,30.61,148400.0,17.9659,17.9717,17.9541,17.9659,148400.0
2008-04-14 12:40:00,30.61,30.64,30.61,30.64,660600.0,17.9659,17.9835,17.9659,17.9835,660600.0
2008-04-14 12:50:00,30.64,30.65,30.62,30.63,343000.0,17.9835,17.9893,17.9717,17.9776,343000.0
2008-04-14 13:00:00,30.63,30.63,30.58,30.58,263400.0,17.9776,17.9776,17.9483,17.9483,263400.0
2008-04-14 13:10:00,30.59,30.61,30.59,30.59,247800.0,17.9541,17.9659,17.9541,17.9541,247800.0
2008-04-14 13:20:00,30.59,30.61,30.58,30.6,291600.0,17.9541,17.9659,17.9483,17.96,291600.0
2008-04-14 13:30:00,30.6,30.62,30.6,30.61,195200.0,17.96,17.9717,17.96,17.9659,195200.0
2008-04-14 13:40:00,30.61,30.63,30.57,30.6,317400.0,17.9659,17.9776,17.9424,17.96,317400.0
2008-04-14 13:50:00,30.6,30.68,30.58,30.62,571000.0,17.96,18.007,17.9483,17.9717,571000.0
2008-04-14 14:00:00,30.63,30.63,30.57,30.57,295000.0,17.9776,17.9776,17.9424,17.9424,295000.0
2008-04-14 14:10:00,30.58,30.61,30.57,30.57,171400.0,17.9483,17.9659,17.9424,17.9424,171400.0
2008-04-14 14:20:00,30.57,30.59,30.55,30.57,243400.0,17.9424,17.9541,17.9307,17.9424,243400.0
2008-04-14 14:30:00,30.56,30.61,30.56,30.58,217000.0,17.9365,17.9659,17.9365,17.9483,217000.0
2008-04-14 14:40:00,30.59,30.6,30.53,30.53,195000.0,17.9541,17.96,17.9189,17.9189,195000.0
2008-04-14 14:50:00,30.53,30.54,30.5,30.51,442600.0,17.9189,17.9248,17.9013,17.9072,442600.0
2008-04-14 15:00:00,30.51,30.52,30.5,30.52,243000.0,17.9072,17.913,17.9013,17.913,243000.0
2008-04-14 15:10:00,30.52,30.55,30.52,30.54,187400.0,17.913,17.9307,17.913,17.9248,187400.0
2008-04-14 15:20:00,30.54,30.57,30.53,30.55,165000.0,17.9248,17.9424,17.9189,17.9307,165000.0
2008-04-14 15:30:00,30.54,30.59,30.53,30.58,401400.0,17.9248,17.9541,17.9189,17.9483,401400.0
2008-04-14 15:40:00,30.58,30.61,30.58,30.59,1039200.0,17.9483,17.9659,17.9483,17.9541,1039200.0
2008-04-14 15:50:00,30.59,30.6,30.5,30.5,2228000.0,17.9541,17.96,17.9013,17.9013,2228000.0
2008-04-15 09:30:00,30.52,30.55,30.38,30.4,692000.0,17.913,17.9307,17.8309,17.8426,692000.0
2008-04-15 09:40:00,30.4,30.52,30.39,30.5,385000.0,17.8426,17.913,17.8367,17.9013,385000.0
2008-04-15 09:50:00,30.5,30.53,30.46,30.46,617800.0,17.9013,17.9189,17.8778,17.8778,617800.0
2008-04-15 10:00:00,30.45,30.46,30.36,30.43,867800.0,17.872,17.8778,17.8191,17.8602,867800.0
2008-04-15 10:10:00,30.43,30.44,30.39,30.42,368600.0,17.8602,17.8661,17.8367,17.8544,368600.0
2008-04-15 10:20:00,30.42,30.48,30.42,30.44,359000.0,17.8544,17.8896,17.8544,17.8661,359000.0
2008-04-15 10:30:00,30.45,30.45,30.41,30.42,301600.0,17.872,17.872,17.8485,17.8544,301600.0
2008-04-15 10:40:00,30.42,30.45,30.4,30.4,316200.0,17.8544,17.872,17.8426,17.8426,316200.0
2008-04-15 10:50:00,30.4,30.42,30.35,30.38,1101800.0,17.8426,17.8544,17.8133,17.8309,1101800.0
2008-04-15 11:00:00,30.38,30.46,30.33,30.33,781400.0,17.8309,17.8778,17.8015,17.8015,781400.0
2008-04-15 11:10:00,30.34,30.35,30.24,30.29,781000.0,17.8074,17.8133,17.7487,17.7781,781000.0
2008-04-15 11:20:00,30.24,30.25,30.21,30.25,391200.0,17.7487,17.7546,17.7311,17.7546,391200.0
2008-04-15 11:30:00,30.24,30.27,30.24,30.26,348400.0,17.7487,17.7663,17.7487,17.7604,348400.0
2008-04-15 11:40:00,30.26,30.26,30.24,30.25,299200.0,17.7604,17.7604,17.7487,17.7546,299200.0
2008-04-15 11:50:00,30.25,30.25,30.24,30.25,241200.0,17.7546,17.7546,17.7487,17.7546,241200.0
2008-04-15 12:00:00,30.25,30.29,30.24,30.29,199000.0,17.7546,17.7781,17.7487,17.7781,199000.0
2008-04-15 12:10:00,30.3,30.3,30.28,30.29,142000.0,17.7839,17.7839,17.7722,17.7781,142000.0
2008-04-15 12:20:00,30.29,30.31,30.29,30.31,224000.0,17.7781,17.7898,17.7781,17.7898,224000.0
2008-04-15 12:30:00,30.31,30.32,30.3,30.31,157800.0,17.7898,17.7957,17.7839,17.7898,157800.0
2008-04-15 12:40:00,30.31,30.34,30.3,30.34,168600.0,17.7898,17.8074,17.7839,17.8074,168600.0
2008-04-15 12:50:00,30.34,30.36,30.31,30.36,281400.0,17.8074,17.8191,17.7898,17.8191,281400.0
2008-04-15 13:00:00,30.36,30.38,30.35,30.36,189600.0,17.8191,17.8309,17.8133,17.8191,189600.0
2008-04-15 13:10:00,30.37,30.46,30.36,30.45,348800.0,17.825,17.8778,17.8191,17.872,348800.0
2008-04-15 13:20:00,30.45,30.45,30.41,30.42,241800.0,17.872,17.872,17.8485,17.8544,241800.0
2008-04-15 13:30:00,30.42,30.45,30.41,30.44,294400.0,17.8544,17.872,17.8485,17.8661,294400.0
2008-04-15 13:40:00,30.45,30.53,30.44,30.5,263000.0,17.872,17.9189,17.8661,17.9013,263000.0
2008-04-15 13:50:00,30.5,30.5,30.45,30.47,172200.0,17.9013,17.9013,17.872,17.8837,172200.0
2008-04-15 14:00:00,30.47,30.5,30.42,30.5,363600.0,17.8837,17.9013,17.8544,17.9013,363600.0
2008-04-15 14:10:00,30.49,30.53,30.49,30.5,242000.0,17.8954,17.9189,17.8954,17.9013,242000.0
2008-04-15 14:20:00,30.5,30.5,30.44,30.48,258800.0,17.9013,17.9013,17.8661,17.8896,258800.0
2008-04-15 14:30:00,30.48,30.52,30.48,30.5,215600.0,17.8896,17.913,17.8896,17.9013,215600.0
2008-04-15 14:40:00,30.5,30.51,30.5,30.5,191800.0,17.9013,17.9072,17.9013,17.9013,191800.0
2008-04-15 14:50:00,30.5,30.51,30.47,30.5,324400.0,17.9013,17.9072,17.8837,17.9013,324400.0
2008-04-15 15:00:00,30.5,30.52,30.48,30.5,649800.0,17.9013,17.913,17.8896,17.9013,649800.0
2008-04-15 15:10:00,30.5,30.52,30.48,30.52,398400.0,17.9013,17.913,17.8896,17.913,398400.0
2008-04-15 15:20:00,30.52,30.61,30.51,30.58,604000.0,17.913,17.9659,17.9072,17.9483,604000.0
2008-04-15 15:30:00,30.58,30.61,30.5,30.5,838600.0,17.9483,17.9659,17.9013,17.9013,838600.0
2008-04-15 15:40:00,30.5,30.56,30.42,30.5,1772800.0,17.9013,17.9365,17.8544,17.9013,1772800.0
2008-04-15 15:50:00,30.5,30.55,30.47,30.49,2378000.0,17.9013,17.9307,17.8837,17.8954,2378000.0
2008-04-16 09:30:00,30.88,30.92,30.53,30.6,1582600.0,18.1243,18.1478,17.9189,17.96,1582600.0
2008-04-16 09:40:00,30.59,30.75,30.59,30.62,1162200.0,17.9541,18.048,17.9541,17.9717,1162200.0
2008-04-16 09:50:00,30.62,30.63,30.47,30.52,994400.0,17.9717,17.9776,17.8837,17.913,994400.0
2008-04-16 10:00:00,30.51,30.55,30.36,30.47,885400.0,17.9072,17.9307,17.8191,17.8837,885400.0
2008-04-16 10:10:00,30.47,30.55,30.36,30.45,831800.0,17.8837,17.9307,17.8191,17.872,831800.0
2008-04-16 10:20:00,30.44,30.54,30.36,30.39,630600.0,17.8661,17.9248,17.8191,17.8367,630600.0
2008-04-16 10:30:00,30.39,30.43,30.31,30.31,406000.0,17.8367,17.8602,17.7898,17.7898,406000.0
2008-04-16 10:40:00,30.31,30.36,30.27,30.31,528200.0,17.7898,17.8191,17.7663,17.7898,528200.0
2008-04-16 10:50:00,30.31,30.41,30.29,30.41,435800.0,17.7898,17.8485,17.7781,17.8485,435800.0
2008-04-16 11:00:00,30.4,30.43,30.35,30.42,420600.0,17.8426,17.8602,17.8133,17.8544,420600.0
2008-04-16 11:10:00,30.42,30.48,30.42,30.46,448400.0,17.8544,17.8896,17.8544,17.8778,448400.0
2008-04-16 11:20:00,30.47,30.49,30.45,30.45,244400.0,17.8837,17.8954,17.872,17.872,244400.0
2008-04-16 11:30:00,30.45,30.5,30.45,30.5,383600.0,17.872,17.9013,17.872,17.9013,383600.0
2008-04-16 11:40:00,30.5,30.5,30.45,30.49,334400.0,17.9013,17.9013,17.872,17.8954,334400.0
2008-04-16 11:50:00,30.5,30.55,30.48,30.51,338400.0,17.9013,17.9307,17.8896,17.9072,338400.0
2008-04-16 12:00:00,30.51,30.6,30.51,30.56,333800.0,17.9072,17.96,17.9072,17.9365,333800.0
2008-04-16 12:10:00,30.56,30.75,30.53,30.61,1081800.0,17.9365,18.048,17.9189,17.9659,1081800.0
2008-04-16 12:20:00,30.61,30.63,30.56,30.58,342600.0,17.9659,17.9776,17.9365,17.9483,342600.0
2008-04-16 12:30:00,30.58,30.6,30.54,30.57,364600.0,17.9483,17.96,17.9248,17.9424,364600.0
2008-04-16 12:40:00,30.57,30.58,30.49,30.5,359800.0,17.9424,17.9483,17.8954,17.9013,359800.0
2008-04-16 12:50:00,30.5,30.59,30.49,30.57,276000.0,17.9013,17.9541,17.8954,17.9424,276000.0
2008-04-16 13:00:00,30.56,30.6,30.53,30.56,187600.0,17.9365,17.96,17.9189,17.9365,187600.0
2008-04-16 13:10:00,30.56,30.6,30.54,30.57,257800.0,17.9365,17.96,17.9248,17.9424,257800.0
2008-04-16 13:20:00,30.57,30.58,30.5,30.57,404000.0,17.9424,17.9483,17.9013,17.9424,404000.0
2008-04-16 13:30:00,30.57,30.57,30.5,30.52,558200.0,17.9424,17.9424,17.9013,17.913,558200.0
2008-04-16 13:40:00,30.52,30.55,30.49,30.5,484800.0,17.913,17.9307,17.8954,17.9013,484800.0
2008-04-16 13:50:00,30.5,30.57,30.5,30.53,389200.0,17.9013,17.9424,17.9013,17.9189,389200.0
2008-04-16 14:00:00,30.53,30.53,30.46,30.5,197600.0,17.9189,17.9189,17.8778,17.9013,197600.0
2008-04-16 14:10:00,30.5,30.52,30.47,30.52,284400.0,17.9013,17.913,17.8837,17.913,284400.0
2008-04-16 14:20:00,30.52,30.54,30.51,30.53,231200.0,17.913,17.9248,17.9072,17.9189,231200.0
2008-04-16 14:30:00,30.54,30.54,30.5,30.53,402200.0,17.9248,17.9248,17.9013,17.9189,402200.0
2008-04-16 14:40:00,30.53,30.54,30.49,30.52,297000.0,17.9189,17.9248,17.8954,17.913,297000.0
2008-04-16 14:50:00,30.52,30.55,30.5,30.5,505000.0,17.913,17.9307,17.9013,17.9013,505000.0
2008-04-16 15:00:00,30.5,30.55,30.5,30.54,386000.0,17.9013,17.9307,17.9013,17.9248,386000.0
2008-04-16 15:10:00,30.55,30.57,30.5,30.52,389400.0,17.9307,17.9424,17.9013,17.913,389400.0
2008-04-16 15:20:00,30.52,30.53,30.5,30.5,462400.0,17.913,17.9189,17.9013,17.9013,462400.0
2008-04-16 15:30:00,30.5,30.59,30.5,30.57,566400.0,17.9013,17.9541,17.9013,17.9424,566400.0
2008-04-16 15:40:00,30.57,30.59,30.54,30.55,842600.0,17.9424,17.9541,17.9248,17.9307,842600.0
2008-04-16 15:50:00,30.55,30.6,30.55,30.56,1292000.0,17.9307,17.96,17.9307,17.9365,1292000.0
2008-04-17 09:30:00,30.5,30.69,30.42,30.61,830400.0,17.9013,18.0128,17.8544,17.9659,830400.0
2008-04-17 09:40:00,30.6,30.65,30.53,30.54,463800.0,17.96,17.9893,17.9189,17.9248,463800.0
2008-04-17 09:50:00,30.55,30.56,30.52,30.54,368600.0,17.9307,17.9365,17.913,17.9248,368600.0
2008-04-17 10:00:00,30.54,30.54,30.43,30.47,601400.0,17.9248,17.9248,17.8602,17.8837,601400.0
2008-04-17 10:10:00,30.48,30.5,30.42,30.43,305000.0,17.8896,17.9013,17.8544,17.8602,305000.0
2008-04-17 10:20:00,30.43,30.43,30.36,30.36,452400.0,17.8602,17.8602,17.8191,17.8191,452400.0
2008-04-17 10:30:00,30.37,30.42,30.36,30.38,407200.0,17.825,17.8544,17.8191,17.8309,407200.0
2008-04-17 10:40:00,30.38,30.4,30.35,30.38,256600.0,17.8309,17.8426,17.8133,17.8309,256600.0
2008-04-17 10:50:00,30.38,30.38,30.35,30.38,188400.0,17.8309,17.8309,17.8133,17.8309,188400.0
2008-04-17 11:00:00,30.38,30.38,30.36,30.38,272600.0,17.8309,17.8309,17.8191,17.8309,272600.0
2008-04-17 11:10:00,30.38,30.38,30.36,30.36,233200.0,17.8309,17.8309,17.8191,17.8191,233200.0
2008-04-17 11:20:00,30.36,30.38,30.35,30.36,267800.0,17.8191,17.8309,17.8133,17.8191,267800.0
2008-04-17 11:30:00,30.36,30.37,30.31,30.33,427800.0,17.8191,17.825,17.7898,17.8015,427800.0
2008-04-17 11:40:00,30.33,30.34,30.29,30.29,314000.0,17.8015,17.8074,17.7781,17.7781,314000.0
2008-04-17 11:50:00,30.29,30.31,30.27,30.3,289800.0,17.7781,17.7898,17.7663,17.7839,289800.0
2008-04-17 12:00:00,30.3,30.31,30.27,30.3,338400.0,17.7839,17.7898,17.7663,17.7839,338400.0
2008-04-17 12:10:00,30.3,30.33,30.29,30.33,631200.0,17.7839,17.8015,17.7781,17.8015,631200.0
2008-04-17 12:20:00,30.32,30.33,30.32,30.33,252000.0,17.7957,17.8015,17.7957,17.8015,252000.0
2008-04-17 12:30:00,30.33,30.33,30.3,30.33,162800.0,17.8015,17.8015,17.7839,17.8015,162800.0
2008-04-17 12:40:00,30.33,30.34,30.32,30.32,303400.0,17.8015,17.8074,17.7957,17.7957,303400.0
2008-04-17 12:50:00,30.32,30.33,30.32,30.32,196800.0,17.7957,17.8015,17.7957,17.7957,196800.0
2008-04-17 13:00:00,30.33,30.33,30.31,30.31,196000.0,17.8015,17.8015,17.7898,17.7898,196000.0
2008-04-17 13:10:00,30.32,30.33,30.31,30.33,236200.0,17.7957,17.8015,17.7898,17.8015,236200.0
2008-04-17 13:20:00,30.32,30.35,30.31,30.33,295800.0,17.7957,17.8133,17.7898,17.8015,295800.0
2008-04-17 13:30:00,30.33,30.34,30.31,30.32,327200.0,17.8015,17.8074,17.7898,17.7957,327200.0
2008-04-17 13:40:00,30.32,30.35,30.32,30.35,348800.0,17.7957,17.8133,17.7957,17.8133,348800.0
2008-04-17 13:50:00,30.35,30.36,30.34,30.35,666000.0,17.8133,17.8191,17.8074,17.8133,666000.0
2008-04-17 14:00:00,30.35,30.4,30.35,30.36,785400.0,17.8133,17.8426,17.8133,17.8191,785400.0
2008-04-17 14:10:00,30.36,30.41,30.3,30.39,1159800.0,17.8191,17.8485,17.7839,17.8367,1159800.0
2008-04-17 14:20:00,30.39,30.41,30.36,30.37,288200.0,17.8367,17.8485,17.8191,17.825,288200.0
2008-04-17 14:30:00,30.37,30.38,30.34,30.36,241400.0,17.825,17.8309,17.8074,17.8191,241400.0
2008-04-17 14:40:00,30.36,30.36,30.32,30.32,304400.0,17.8191,17.8191,17.7957,17.7957,304400.0
2008-04-17 14:50:00,30.32,30.33,30.29,30.3,232200.0,17.7957,17.8015,17.7781,17.7839,232200.0
2008-04-17 15:00:00,30.3,30.33,30.29,30.32,403800.0,17.7839,17.8015,17.7781,17.7957,403800.0
2008-04-17 15:10:00,30.31,30.33,30.31,30.32,367200.0,17.7898,17.8015,17.7898,17.7957,367200.0
2008-04-17 15:20:00,30.32,30.33,30.29,30.29,480200.0,17.7957,17.8015,17.7781,17.7781,480200.0
2008-04-17 15:30:00,30.29,30.33,30.29,30.32,607200.0,17.7781,17.8015,17.7781,17.7957,607200.0
2008-04-17 15:40:00,30.32,30.35,30.31,30.34,479800.0,17.7957,17.8133,17.7898,17.8074,479800.0
2008-04-17 15:50:00,30.33,30.35,30.31,30.33,791600.0,17.8015,17.8133,17.7898,17.8015,791600.0
2008-04-18 09:30:00,30.38,30.54,30.06,30.08,2832200.0,17.8309,17.9248,17.6431,17.6548,2832200.0
2008-04-18 09:40:00,30.08,30.14,30.06,30.11,994000.0,17.6548,17.69,17.6431,17.6724,994000.0
2008-04-18 09:50:00,30.12,30.14,30.08,30.1,634200.0,17.6783,17.69,17.6548,17.6665,634200.0
2008-04-18 10:00:00,30.1,30.11,30.02,30.07,748600.0,17.6665,17.6724,17.6196,17.6489,748600.0
2008-04-18 10:10:00,30.07,30.11,30.07,30.09,402600.0,17.6489,17.6724,17.6489,17.6607,402600.0
2008-04-18 10:20:00,30.1,30.12,30.05,30.06,478600.0,17.6665,17.6783,17.6372,17.6431,478600.0
2008-04-18 10:30:00,30.05,30.1,30.03,30.07,451200.0,17.6372,17.6665,17.6255,17.6489,451200.0
2008-04-18 10:40:00,30.07,30.1,30.0,30.1,523400.0,17.6489,17.6665,17.6078,17.6665,523400.0
2008-04-18 10:50:00,30.09,30.1,30.06,30.07,317400.0,17.6607,17.6665,17.6431,17.6489,317400.0
2008-04-18 11:00:00,30.07,30.09,29.97,30.0,653200.0,17.6489,17.6607,17.5902,17.6078,653200.0
2008-04-18 11:10:00,30.0,30.0,29.98,30.0,238000.0,17.6078,17.6078,17.5961,17.6078,238000.0
2008-04-18 11:20:00,30.0,30.0,29.96,29.99,424600.0,17.6078,17.6078,17.5844,17.602,424600.0
2008-04-18 11:30:00,29.99,30.0,29.96,29.96,309000.0,17.602,17.6078,17.5844,17.5844,309000.0
2008-04-18 11:40:00,29.96,30.0,29.93,29.97,346800.0,17.5844,17.6078,17.5668,17.5902,346800.0
2008-04-18 11:50:00,29.97,29.98,29.93,29.94,325400.0,17.5902,17.5961,17.5668,17.5726,325400.0
2008-04-18 12:00:00,29.94,29.95,29.91,29.92,438800.0,17.5726,17.5785,17.555,17.5609,438800.0
2008-04-18 12:10:00,29.92,29.93,29.89,29.9,505000.0,17.5609,17.5668,17.5433,17.5492,505000.0
2008-04-18 12:20:00,29.9,29.92,29.89,29.89,465800.0,17.5492,17.5609,17.5433,17.5433,465800.0
2008-04-18 12:30:00,29.89,29.9,29.84,29.86,582600.0,17.5433,17.5492,17.5139,17.5257,582600.0
2008-04-18 12:40:00,29.86,29.88,29.84,29.86,313800.0,17.5257,17.5374,17.5139,17.5257,313800.0
2008-04-18 12:50:00,29.87,29.88,29.83,29.83,220200.0,17.5315,17.5374,17.5081,17.5081,220200.0
2008-04-18 13:00:00,29.83,29.89,29.83,29.89,576600.0,17.5081,17.5433,17.5081,17.5433,576600.0
2008-04-18 13:10:00,29.89,29.91,29.88,29.9,208000.0,17.5433,17.555,17.5374,17.5492,208000.0
2008-04-18 13:20:00,29.9,29.93,29.87,29.93,389800.0,17.5492,17.5668,17.5315,17.5668,389800.0
2008-04-18 13:30:00,29.93,29.94,29.87,29.88,261600.0,17.5668,17.5726,17.5315,17.5374,261600.0
2008-04-18 13:40:00,29.89,29.92,29.87,29.92,366600.0,17.5433,17.5609,17.5315,17.5609,366600.0
2008-04-18 13:50:00,29.92,29.94,29.91,29.93,294000.0,17.5609,17.5726,17.555,17.5668,294000.0
2008-04-18 14:00:00,29.93,29.99,29.93,29.97,405200.0,17.5668,17.602,17.5668,17.5902,405200.0
2008-04-18 14:10:00,29.97,30.02,29.97,30.02,325800.0,17.5902,17.6196,17.5902,17.6196,325800.0
2008-04-18 14:20:00,30.02,30.04,30.0,30.01,493800.0,17.6196,17.6313,17.6078,17.6137,493800.0
2008-04-18 14:30:00,30.01,30.05,30.0,30.04,407400.0,17.6137,17.6372,17.6078,17.6313,407400.0
2008-04-18 14:40:00,30.04,30.07,30.03,30.06,442400.0,17.6313,17.6489,17.6255,17.6431,442400.0
2008-04-18 14:50:00,30.06,30.07,30.04,30.06,395800.0,17.6431,17.6489,17.6313,17.6431,395800.0
2008-04-18 15:00:00,30.06,30.08,30.05,30.06,504600.0,17.6431,17.6548,17.6372,17.6431,504600.0
2008-04-18 15:10:00,30.06,30.07,30.04,30.04,439800.0,17.6431,17.6489,17.6313,17.6313,439800.0
2008-04-18 15:20:00,30.05,30.05,30.02,30.03,600800.0,17.6372,17.6372,17.6196,17.6255,600800.0
2008-04-18 15:30:00,30.02,30.06,30.0,30.02,459000.0,17.6196,17.6431,17.6078,17.6196,459000.0
2008-04-18 15:40:00,30.02,30.02,29.94,29.95,650800.0,17.6196,17.6196,17.5726,17.5785,650800.0
2008-04-18 15:50:00,29.95,30.08,29.94,30.08,1358400.0,17.5785,17.6548,17.5726,17.6548,1358400.0
2008-04-21 09:30:00,29.96,29.98,29.83,29.96,895400.0,17.5844,17.5961,17.5081,17.5844,895400.0
2008-04-21 09:40:00,29.96,30.0,29.96,29.99,285200.0,17.5844,17.6078,17.5844,17.602,285200.0
2008-04-21 09:50:00,29.99,30.04,29.99,30.0,861000.0,17.602,17.6313,17.602,17.6078,861000.0
2008-04-21 10:00:00,30.0,30.08,30.0,30.04,404200.0,17.6078,17.6548,17.6078,17.6313,404200.0
2008-04-21 10:10:00,30.04,30.05,30.0,30.02,415200.0,17.6313,17.6372,17.6078,17.6196,415200.0
2008-04-21 10:20:00,30.02,30.04,30.0,30.02,239200.0,17.6196,17.6313,17.6078,17.6196,239200.0
2008-04-21 10:30:00,30.02,30.06,30.02,30.06,222600.0,17.6196,17.6431,17.6196,17.6431,222600.0
2008-04-21 10:40:00,30.05,30.07,30.02,30.05,261400.0,17.6372,17.6489,17.6196,17.6372,261400.0
2008-04-21 10:50:00,30.05,30.07,30.03,30.06,280400.0,17.6372,17.6489,17.6255,17.6431,280400.0
2008-04-21 11:00:00,30.06,30.08,30.03,30.08,239200.0,17.6431,17.6548,17.6255,17.6548,239200.0
2008-04-21 11:10:00,30.07,30.11,30.07,30.1,224400.0,17.6489,17.6724,17.6489,17.6665,224400.0
2008-04-21 11:20:00,30.09,30.1,30.07,30.08,314800.0,17.6607,17.6665,17.6489,17.6548,314800.0
2008-04-21 11:30:00,30.08,30.09,30.06,30.07,212200.0,17.6548,17.6607,17.6431,17.6489,212200.0
2008-04-21 11:40:00,30.07,30.1,30.07,30.09,157400.0,17.6489,17.6665,17.6489,17.6607,157400.0
2008-04-21 11:50:00,30.1,30.13,30.09,30.11,220400.0,17.6665,17.6841,17.6607,17.6724,220400.0
2008-04-21 12:00:00,30.1,30.13,30.09,30.11,228000.0,17.6665,17.6841,17.6607,17.6724,228000.0
2008-04-21 12:10:00,30.11,30.17,30.11,30.16,231200.0,17.6724,17.7076,17.6724,17.7018,231200.0
2008-04-21 12:20:00,30.16,30.17,30.14,30.17,145200.0,17.7018,17.7076,17.69,17.7076,145200.0
2008-04-21 12:30:00,30.17,30.17,30.15,30.16,134000.0,17.7076,17.7076,17.6959,17.7018,134000.0
2008-04-21 12:40:00,30.16,30.19,30.16,30.18,129800.0,17.7018,17.7194,17.7018,17.7135,129800.0
2008-04-21 12:50:00,30.18,30.18,30.15,30.16,136400.0,17.7135,17.7135,17.6959,17.7018,136400.0
2008-04-21 13:00:00,30.16,30.18,30.14,30.15,164800.0,17.7018,17.7135,17.69,17.6959,164800.0
2008-04-21 13:10:00,30.15,30.16,30.12,30.14,255200.0,17.6959,17.7018,17.6783,17.69,255200.0
2008-04-21 13:20:00,30.13,30.17,30.13,30.15,154600.0,17.6841,17.7076,17.6841,17.6959,154600.0
2008-04-21 13:30:00,30.15,30.16,30.15,30.15,215200.0,17.6959,17.7018,17.6959,17.6959,215200.0
2008-04-21 13:40:00,30.15,30.15,30.13,30.13,326800.0,17.6959,17.6959,17.6841,17.6841,326800.0
2008-04-21 13:50:00,30.13,30.14,30.11,30.13,200600.0,17.6841,17.69,17.6724,17.6841,200600.0
2008-04-21 14:00:00,30.12,30.13,30.11,30.12,249400.0,17.6783,17.6841,17.6724,17.6783,249400.0
2008-04-21 14:10:00,30.12,30.12,30.1,30.11,220200.0,17.6783,17.6783,17.6665,17.6724,220200.0
2008-04-21 14:20:00,30.11,30.12,30.1,30.12,338400.0,17.6724,17.6783,17.6665,17.6783,338400.0
2008-04-21 14:30:00,30.11,30.16,30.11,30.13,263400.0,17.6724,17.7018,17.6724,17.6841,263400.0
2008-04-21 14:40:00,30.13,30.18,30.13,30.17,312800.0,17.6841,17.7135,17.6841,17.7076,312800.0
2008-04-21 14:50:00,30.17,30.18,30.15,30.17,180400.0,17.7076,17.7135,17.6959,17.7076,180400.0
2008-04-21 15:00:00,30.17,30.22,30.17,30.21,535600.0,17.7076,17.737,17.7076,17.7311,535600.0
2008-04-21 15:10:00,30.2,30.21,30.18,30.2,289400.0,17.7252,17.7311,17.7135,17.7252,289400.0
2008-04-21 15:20:00,30.2,30.2,30.16,30.18,356400.0,17.7252,17.7252,17.7018,17.7135,356400.0
2008-04-21 15:30:00,30.18,30.18,30.15,30.18,349400.0,17.7135,17.7135,17.6959,17.7135,349400.0
2008-04-21 15:40:00,30.18,30.22,30.18,30.2,411000.0,17.7135,17.737,17.7135,17.7252,411000.0
2008-04-21 15:50:00,30.21,30.21,30.16,30.17,797400.0,17.7311,17.7311,17.7018,17.7076,797400.0
2008-04-22 09:30:00,30.11,30.2,30.11,30.18,466800.0,17.6724,17.7252,17.6724,17.7135,466800.0
2008-04-22 09:40:00,30.18,30.18,30.15,30.17,248000.0,17.7135,17.7135,17.6959,17.7076,248000.0
2008-04-22 09:50:00,30.17,30.17,30.08,30.09,503000.0,17.7076,17.7076,17.6548,17.6607,503000.0
2008-04-22 10:00:00,30.1,30.11,30.05,30.07,520000.0,17.6665,17.6724,17.6372,17.6489,520000.0
2008-04-22 10:10:00,30.06,30.07,30.03,30.03,351400.0,17.6431,17.6489,17.6255,17.6255,351400.0
2008-04-22 10:20:00,30.03,30.04,30.01,30.02,403600.0,17.6255,17.6313,17.6137,17.6196,403600.0
2008-04-22 10:30:00,30.01,30.03,29.91,29.95,352400.0,17.6137,17.6255,17.555,17.5785,352400.0
2008-04-22 10:40:00,29.95,30.0,29.95,30.0,227800.0,17.5785,17.6078,17.5785,17.6078,227800.0
2008-04-22 10:50:00,30.0,30.0,29.98,29.98,221600.0,17.6078,17.6078,17.5961,17.5961,221600.0
2008-04-22 11:00:00,29.98,30.0,29.95,29.96,220800.0,17.5961,17.6078,17.5785,17.5844,220800.0
2008-04-22 11:10:00,29.96,30.03,29.95,30.0,325600.0,17.5844,17.6255,17.5785,17.6078,325600.0
2008-04-22 11:20:00,30.0,30.01,29.96,29.98,285200.0,17.6078,17.6137,17.5844,17.5961,285200.0
2008-04-22 11:30:00,29.98,30.0,29.96,29.99,208400.0,17.5961,17.6078,17.5844,17.602,208400.0
2008-04-22 11:40:00,29.99,30.0,29.92,29.93,336600.0,17.602,17.6078,17.5609,17.5668,336600.0
2008-04-22 11:50:00,29.93,29.96,29.93,29.96,317000.0,17.5668,17.5844,17.5668,17.5844,317000.0
2008-04-22 12:00:00,29.96,30.0,29.95,29.99,184000.0,17.5844,17.6078,17.5785,17.602,184000.0
2008-04-22 12:10:00,29.99,30.02,29.98,30.0,163400.0,17.602,17.6196,17.5961,17.6078,163400.0
2008-04-22 12:20:00,30.0,30.01,29.99,29.99,4262400.0,17.6078,17.6137,17.602,17.602,4262400.0
2008-04-22 12:30:00,30.0,30.0,29.96,29.98,149200.0,17.6078,17.6078,17.5844,17.5961,149200.0
2008-04-22 12:40:00,29.98,30.0,29.98,30.0,171800.0,17.5961,17.6078,17.5961,17.6078,171800.0
2008-04-22 12:50:00,30.0,30.01,29.99,30.0,183800.0,17.6078,17.6137,17.602,17.6078,183800.0
2008-04-22 13:00:00,30.0,30.01,29.98,30.01,273800.0,17.6078,17.6137,17.5961,17.6137,273800.0
2008-04-22 13:10:00,30.01,30.02,30.0,30.0,185000.0,17.6137,17.6196,17.6078,17.6078,185000.0
2008-04-22 13:20:00,30.0,30.0,29.97,29.97,170200.0,17.6078,17.6078,17.5902,17.5902,170200.0
2008-04-22 13:30:00,29.97,29.98,29.95,29.97,139800.0,17.5902,17.5961,17.5785,17.5902,139800.0
2008-04-22 13:40:00,29.98,29.98,29.93,29.96,286600.0,17.5961,17.5961,17.5668,17.5844,286600.0
2008-04-22 13:50:00,29.97,29.98,29.95,29.97,121800.0,17.5902,17.5961,17.5785,17.5902,121800.0
2008-04-22 14:00:00,29.97,29.98,29.92,29.93,352000.0,17.5902,17.5961,17.5609,17.5668,352000.0
2008-04-22 14:10:00,29.93,29.95,29.93,29.95,198400.0,17.5668,17.5785,17.5668,17.5785,198400.0
2008-04-22 14:20:00,29.95,29.99,29.95,29.96,255000.0,17.5785,17.602,17.5785,17.5844,255000.0
2008-04-22 14:30:00,29.96,30.0,29.95,29.95,524800.0,17.5844,17.6078,17.5785,17.5785,524800.0
2008-04-22 14:40:00,29.95,29.95,29.91,29.91,329400.0,17.5785,17.5785,17.555,17.555,329400.0
2008-04-22 14:50:00,29.91,29.92,29.85,29.86,612200.0,17.555,17.5609,17.5198,17.5257,612200.0
2008-04-22 15:00:00,29.86,29.9,29.85,29.89,405200.0,17.5257,17.5492,17.5198,17.5433,405200.0
2008-04-22 15:10:00,29.88,29.9,29.88,29.88,318400.0,17.5374,17.5492,17.5374,17.5374,318400.0
2008-04-22 15:20:00,29.88,29.9,29.86,29.88,559600.0,17.5374,17.5492,17.5257,17.5374,559600.0
2008-04-22 15:30:00,29.88,29.9,29.85,29.89,470400.0,17.5374,17.5492,17.5198,17.5433,470400.0
2008-04-22 15:40:00,29.89,29.96,29.89,29.95,482400.0,17.5433,17.5844,17.5433,17.5785,482400.0
2008-04-22 15:50:00,29.95,29.97,29.89,29.97,789400.0,17.5785,17.5902,17.5433,17.5902,789400.0
2008-04-23 09:30:00,29.88,30.03,29.88,30.02,458000.0,17.5374,17.6255,17.5374,17.6196,458000.0
2008-04-23 09:40:00,30.02,30.12,30.0,30.1,564400.0,17.6196,17.6783,17.6078,17.6665,564400.0
2008-04-23 09:50:00,30.1,30.1,30.0,30.01,467000.0,17.6665,17.6665,17.6078,17.6137,467000.0
2008-04-23 10:00:00,30.01,30.06,30.0,30.04,360200.0,17.6137,17.6431,17.6078,17.6313,360200.0
2008-04-23 10:10:00,30.04,30.08,30.03,30.06,410200.0,17.6313,17.6548,17.6255,17.6431,410200.0
2008-04-23 10:20:00,30.07,30.12,30.03,30.11,326800.0,17.6489,17.6783,17.6255,17.6724,326800.0
2008-04-23 10:30:00,30.11,30.13,30.06,30.08,548000.0,17.6724,17.6841,17.6431,17.6548,548000.0
2008-04-23 10:40:00,30.08,30.14,30.08,30.1,548800.0,17.6548,17.69,17.6548,17.6665,548800.0
2008-04-23 10:50:00,30.1,30.13,30.08,30.09,438600.0,17.6665,17.6841,17.6548,17.6607,438600.0
2008-04-23 11:00:00,30.09,30.15,30.08,30.14,374000.0,17.6607,17.6959,17.6548,17.69,374000.0
2008-04-23 11:10:00,30.14,30.15,30.1,30.1,399000.0,17.69,17.6959,17.6665,17.6665,399000.0
2008-04-23 11:20:00,30.1,30.18,30.1,30.18,212000.0,17.6665,17.7135,17.6665,17.7135,212000.0
2008-04-23 11:30:00,30.17,30.18,30.15,30.16,356200.0,17.7076,17.7135,17.6959,17.7018,356200.0
2008-04-23 11:40:00,30.15,30.19,30.15,30.19,424600.0,17.6959,17.7194,17.6959,17.7194,424600.0
2008-04-23 11:50:00,30.19,30.19,30.11,30.11,296200.0,17.7194,17.7194,17.6724,17.6724,296200.0
2008-04-23 12:00:00,30.11,30.16,30.1,30.15,404000.0,17.6724,17.7018,17.6665,17.6959,404000.0
2008-04-23 12:10:00,30.14,30.16,30.12,30.12,255000.0,17.69,17.7018,17.6783,17.6783,255000.0
2008-04-23 12:20:00,30.12,30.13,30.08,30.12,219000.0,17.6783,17.6841,17.6548,17.6783,219000.0
2008-04-23 12:30:00,30.12,30.13,30.02,30.05,450600.0,17.6783,17.6841,17.6196,17.6372,450600.0
2008-04-23 12:40:00,30.05,30.1,30.04,30.08,270200.0,17.6372,17.6665,17.6313,17.6548,270200.0
2008-04-23 12:50:00,30.08,30.11,30.07,30.1,218600.0,17.6548,17.6724,17.6489,17.6665,218600.0
2008-04-23 13:00:00,30.1,30.1,30.08,30.08,246000.0,17.6665,17.6665,17.6548,17.6548,246000.0
2008-04-23 13:10:00,30.08,30.11,30.08,30.08,314600.0,17.6548,17.6724,17.6548,17.6548,314600.0
2008-04-23 13:20:00,30.08,30.09,30.07,30.07,223400.0,17.6548,17.6607,17.6489,17.6489,223400.0
2008-04-23 13:30:00,30.07,30.12,30.06,30.12,332800.0,17.6489,17.6783,17.6431,17.6783,332800.0
2008-04-23 13:40:00,30.12,30.12,30.09,30.11,342800.0,17.6783,17.6783,17.6607,17.6724,342800.0
2008-04-23 13:50:00,30.1,30.11,30.09,30.1,239200.0,17.6665,17.6724,17.6607,17.6665,239200.0
2008-04-23 14:00:00,30.1,30.11,30.08,30.09,331800.0,17.6665,17.6724,17.6548,17.6607,331800.0
2008-04-23 14:10:00,30.09,30.12,30.09,30.1,228600.0,17.6607,17.6783,17.6607,17.6665,228600.0
2008-04-23 14:20:00,30.11,30.11,30.07,30.08,243000.0,17.6724,17.6724,17.6489,17.6548,243000.0
2008-04-23 14:30:00,30.08,30.12,30.08,30.1,315000.0,17.6548,17.6783,17.6548,17.6665,315000.0
2008-04-23 14:40:00,30.08,30.11,30.07,30.09,274600.0,17.6548,17.6724,17.6489,17.6607,274600.0
2008-04-23 14:50:00,30.09,30.12,30.09,30.11,371000.0,17.6607,17.6783,17.6607,17.6724,371000.0
2008-04-23 15:00:00,30.11,30.17,30.11,30.15,477000.0,17.6724,17.7076,17.6724,17.6959,477000.0
2008-04-23 15:10:00,30.15,30.17,30.14,30.17,315200.0,17.6959,17.7076,17.69,17.7076,315200.0
2008-04-23 15:20:00,30.17,30.2,30.08,30.17,1021000.0,17.7076,17.7252,17.6548,17.7076,1021000.0
2008-04-23 15:30:00,30.17,30.17,30.11,30.15,557400.0,17.7076,17.7076,17.6724,17.6959,557400.0
2008-04-23 15:40:00,30.15,30.17,30.13,30.13,614600.0,17.6959,17.7076,17.6841,17.6841,614600.0
2008-04-23 15:50:00,30.13,30.18,30.11,30.17,1246400.0,17.6841,17.7135,17.6724,17.7076,1246400.0
2008-04-24 09:30:00,30.14,30.5,30.13,30.38,575600.0,17.69,17.9013,17.6841,17.8309,575600.0
2008-04-24 09:40:00,30.38,30.44,30.29,30.31,327000.0,17.8309,17.8661,17.7781,17.7898,327000.0
2008-04-24 09:50:00,30.3,30.33,30.24,30.26,342400.0,17.7839,17.8015,17.7487,17.7604,342400.0
2008-04-24 10:00:00,30.25,30.26,30.13,30.17,399600.0,17.7546,17.7604,17.6841,17.7076,399600.0
2008-04-24 10:10:00,30.16,30.16,30.09,30.09,323800.0,17.7018,17.7018,17.6607,17.6607,323800.0
2008-04-24 10:20:00,30.09,30.16,30.08,30.09,223600.0,17.6607,17.7018,17.6548,17.6607,223600.0
2008-04-24 10:30:00,30.09,30.09,30.01,30.02,275800.0,17.6607,17.6607,17.6137,17.6196,275800.0
2008-04-24 10:40:00,30.03,30.05,30.0,30.0,234800.0,17.6255,17.6372,17.6078,17.6078,234800.0
2008-04-24 10:50:00,30.0,30.0,29.93,29.96,388800.0,17.6078,17.6078,17.5668,17.5844,388800.0
2008-04-24 11:00:00,29.96,29.98,29.95,29.97,159400.0,17.5844,17.5961,17.5785,17.5902,159400.0
2008-04-24 11:10:00,29.96,29.98,29.9,29.93,363000.0,17.5844,17.5961,17.5492,17.5668,363000.0
2008-04-24 11:20:00,29.93,29.97,29.93,29.96,283200.0,17.5668,17.5902,17.5668,17.5844,283200.0
2008-04-24 11:30:00,29.96,30.03,29.95,29.96,326200.0,17.5844,17.6255,17.5785,17.5844,326200.0
2008-04-24 11:40:00,29.96,30.03,29.95,30.02,196000.0,17.5844,17.6255,17.5785,17.6196,196000.0
2008-04-24 11:50:00,30.02,30.03,29.97,30.0,203200.0,17.6196,17.6255,17.5902,17.6078,203200.0
2008-04-24 12:00:00,30.0,30.09,30.0,30.08,272600.0,17.6078,17.6607,17.6078,17.6548,272600.0
2008-04-24 12:10:00,30.08,30.13,30.06,30.13,224000.0,17.6548,17.6841,17.6431,17.6841,224000.0
2008-04-24 12:20:00,30.13,30.2,30.12,30.16,188000.0,17.6841,17.7252,17.6783,17.7018,188000.0
2008-04-24 12:30:00,30.16,30.2,30.14,30.2,165000.0,17.7018,17.7252,17.69,17.7252,165000.0
2008-04-24 12:40:00,30.2,30.25,30.2,30.24,186200.0,17.7252,17.7546,17.7252,17.7487,186200.0
2008-04-24 12:50:00,30.24,30.25,30.21,30.24,151200.0,17.7487,17.7546,17.7311,17.7487,151200.0
2008-04-24 13:00:00,30.24,30.28,30.24,30.25,449400.0,17.7487,17.7722,17.7487,17.7546,449400.0
2008-04-24 13:10:00,30.25,30.28,30.23,30.24,178600.0,17.7546,17.7722,17.7428,17.7487,178600.0
2008-04-24 13:20:00,30.24,30.25,30.21,30.24,201800.0,17.7487,17.7546,17.7311,17.7487,201800.0
2008-04-24 13:30:00,30.24,30.24,30.15,30.16,221800.0,17.7487,17.7487,17.6959,17.7018,221800.0
2008-04-24 13:40:00,30.16,30.21,30.16,30.21,156600.0,17.7018,17.7311,17.7018,17.7311,156600.0
2008-04-24 13:50:00,30.21,30.26,30.17,30.26,206600.0,17.7311,17.7604,17.7076,17.7604,206600.0
2008-04-24 14:00:00,30.25,30.29,30.24,30.26,218600.0,17.7546,17.7781,17.7487,17.7604,218600.0
2008-04-24 14:10:00,30.26,30.27,30.23,30.23,247000.0,17.7604,17.7663,17.7428,17.7428,247000.0
2008-04-24 14:20:00,30.23,30.25,30.19,30.24,257200.0,17.7428,17.7546,17.7194,17.7487,257200.0
2008-04-24 14:30:00,30.24,30.27,30.23,30.25,217600.0,17.7487,17.7663,17.7428,17.7546,217600.0
2008-04-24 14:40:00,30.25,30.33,30.25,30.29,356800.0,17.7546,17.8015,17.7546,17.7781,356800.0
2008-04-24 14:50:00,30.29,30.3,30.25,30.28,242200.0,17.7781,17.7839,17.7546,17.7722,242200.0
2008-04-24 15:00:00,30.28,30.31,30.27,30.29,324600.0,17.7722,17.7898,17.7663,17.7781,324600.0
2008-04-24 15:10:00,30.29,30.33,30.24,30.27,460800.0,17.7781,17.8015,17.7487,17.7663,460800.0
2008-04-24 15:20:00,30.27,30.31,30.26,30.3,513000.0,17.7663,17.7898,17.7604,17.7839,513000.0
2008-04-24 15:30:00,30.3,30.32,30.26,30.27,434600.0,17.7839,17.7957,17.7604,17.7663,434600.0
2008-04-24 15:40:00,30.27,30.28,30.16,30.17,650200.0,17.7663,17.7722,17.7018,17.7076,650200.0
2008-04-24 15:50:00,30.17,30.23,30.12,30.13,905000.0,17.7076,17.7428,17.6783,17.6841,905000.0
2008-04-25 09:30:00,30.13,30.25,29.98,30.01,505000.0,17.6841,17.7546,17.5961,17.6137,505000.0
2008-04-25 09:40:00,30.0,30.0,29.86,29.89,496800.0,17.6078,17.6078,17.5257,17.5433,496800.0
2008-04-25 09:50:00,29.9,29.9,29.83,29.83,618600.0,17.5492,17.5492,17.5081,17.5081,618600.0
2008-04-25 10:00:00,29.83,29.85,29.79,29.79,680400.0,17.5081,17.5198,17.4846,17.4846,680400.0
2008-04-25 10:10:00,29.79,29.8,29.7,29.73,574600.0,17.4846,17.4905,17.4318,17.4494,574600.0
2008-04-25 10:20:00,29.73,29.74,29.68,29.68,545800.0,17.4494,17.4552,17.42,17.42,545800.0
2008-04-25 10:30:00,29.68,29.68,29.61,29.61,668000.0,17.42,17.42,17.3789,17.3789,668000.0
2008-04-25 10:40:00,29.61,29.64,29.54,29.58,579600.0,17.3789,17.3966,17.3379,17.3613,579600.0
2008-04-25 10:50:00,29.58,29.59,29.51,29.58,819000.0,17.3613,17.3672,17.3203,17.3613,819000.0
2008-04-25 11:00:00,29.58,29.62,29.53,29.56,471800.0,17.3613,17.3848,17.332,17.3496,471800.0
2008-04-25 11:10:00,29.55,29.6,29.5,29.51,483400.0,17.3437,17.3731,17.3144,17.3203,483400.0
2008-04-25 11:20:00,29.5,29.53,29.48,29.53,423200.0,17.3144,17.332,17.3026,17.332,423200.0
2008-04-25 11:30:00,29.53,29.54,29.49,29.5,324600.0,17.332,17.3379,17.3085,17.3144,324600.0
2008-04-25 11:40:00,29.5,29.58,29.49,29.57,301600.0,17.3144,17.3613,17.3085,17.3555,301600.0
2008-04-25 11:50:00,29.57,29.65,29.57,29.65,362200.0,17.3555,17.4024,17.3555,17.4024,362200.0
2008-04-25 12:00:00,29.65,29.66,29.58,29.6,272000.0,17.4024,17.4083,17.3613,17.3731,272000.0
2008-04-25 12:10:00,29.6,29.63,29.58,29.62,224000.0,17.3731,17.3907,17.3613,17.3848,224000.0
2008-04-25 12:20:00,29.62,29.63,29.59,29.61,152200.0,17.3848,17.3907,17.3672,17.3789,152200.0
2008-04-25 12:30:00,29.61,29.63,29.58,29.59,196000.0,17.3789,17.3907,17.3613,17.3672,196000.0
2008-04-25 12:40:00,29.58,29.61,29.57,29.6,268600.0,17.3613,17.3789,17.3555,17.3731,268600.0
2008-04-25 12:50:00,29.59,29.61,29.58,29.6,155800.0,17.3672,17.3789,17.3613,17.3731,155800.0
2008-04-25 13:00:00,29.6,29.62,29.59,29.61,164600.0,17.3731,17.3848,17.3672,17.3789,164600.0
2008-04-25 13:10:00,29.61,29.65,29.61,29.64,345200.0,17.3789,17.4024,17.3789,17.3966,345200.0
2008-04-25 13:20:00,29.63,29.65,29.62,29.65,207000.0,17.3907,17.4024,17.3848,17.4024,207000.0
2008-04-25 13:30:00,29.65,29.65,29.63,29.64,233600.0,17.4024,17.4024,17.3907,17.3966,233600.0
2008-04-25 13:40:00,29.64,29.68,29.63,29.67,381200.0,17.3966,17.42,17.3907,17.4142,381200.0
2008-04-25 13:50:00,29.67,29.71,29.64,29.7,272800.0,17.4142,17.4376,17.3966,17.4318,272800.0
2008-04-25 14:00:00,29.71,29.71,29.68,29.68,240400.0,17.4376,17.4376,17.42,17.42,240400.0
2008-04-25 14:10:00,29.69,29.71,29.68,29.7,231200.0,17.4259,17.4376,17.42,17.4318,231200.0
2008-04-25 14:20:00,29.69,29.71,29.67,29.68,217800.0,17.4259,17.4376,17.4142,17.42,217800.0
2008-04-25 14:30:00,29.68,29.7,29.67,29.68,193000.0,17.42,17.4318,17.4142,17.42,193000.0
2008-04-25 14:40:00,29.68,29.69,29.67,29.68,251800.0,17.42,17.4259,17.4142,17.42,251800.0
2008-04-25 14:50:00,29.68,29.69,29.67,29.68,270400.0,17.42,17.4259,17.4142,17.42,270400.0
2008-04-25 15:00:00,29.69,29.71,29.68,29.7,636400.0,17.4259,17.4376,17.42,17.4318,636400.0
2008-04-25 15:10:00,29.7,29.72,29.68,29.69,697600.0,17.4318,17.4435,17.42,17.4259,697600.0
2008-04-25 15:20:00,29.7,29.73,29.68,29.71,847800.0,17.4318,17.4494,17.42,17.4376,847800.0
2008-04-25 15:30:00,29.71,29.72,29.69,29.69,715600.0,17.4376,17.4435,17.4259,17.4259,715600.0
2008-04-25 15:40:00,29.69,29.7,29.64,29.64,808000.0,17.4259,17.4318,17.3966,17.3966,808000.0
2008-04-25 15:50:00,29.64,29.69,29.59,29.69,1510400.0,17.3966,17.4259,17.3672,17.4259,1510400.0
2008-04-28 09:30:00,29.67,29.94,29.67,29.91,815000.0,17.4142,17.5726,17.4142,17.555,815000.0
2008-04-28 09:40:00,29.92,29.95,29.77,29.77,409800.0,17.5609,17.5785,17.4729,17.4729,409800.0
2008-04-28 09:50:00,29.77,29.79,29.68,29.7,391200.0,17.4729,17.4846,17.42,17.4318,391200.0
2008-04-28 10:00:00,29.7,29.71,29.67,29.68,575000.0,17.4318,17.4376,17.4142,17.42,575000.0
2008-04-28 10:10:00,29.68,29.71,29.68,29.71,564800.0,17.42,17.4376,17.42,17.4376,564800.0
2008-04-28 10:20:00,29.71,29.74,29.69,29.7,583800.0,17.4376,17.4552,17.4259,17.4318,583800.0
2008-04-28 10:30:00,29.7,29.72,29.7,29.71,627400.0,17.4318,17.4435,17.4318,17.4376,627400.0
2008-04-28 10:40:00,29.7,29.73,29.7,29.72,373600.0,17.4318,17.4494,17.4318,17.4435,373600.0
2008-04-28 10:50:00,29.72,29.74,29.71,29.74,274200.0,17.4435,17.4552,17.4376,17.4552,274200.0
2008-04-28 11:00:00,29.74,29.74,29.7,29.71,222400.0,17.4552,17.4552,17.4318,17.4376,222400.0
2008-04-28 11:10:00,29.7,29.72,29.7,29.71,183200.0,17.4318,17.4435,17.4318,17.4376,183200.0
2008-04-28 11:20:00,29.71,29.73,29.7,29.71,235800.0,17.4376,17.4494,17.4318,17.4376,235800.0
2008-04-28 11:30:00,29.71,29.72,29.7,29.71,287200.0,17.4376,17.4435,17.4318,17.4376,287200.0
2008-04-28 11:40:00,29.71,29.73,29.71,29.72,141600.0,17.4376,17.4494,17.4376,17.4435,141600.0
2008-04-28 11:50:00,29.72,29.75,29.72,29.73,121600.0,17.4435,17.4611,17.4435,17.4494,121600.0
2008-04-28 12:00:00,29.72,29.75,29.72,29.75,242200.0,17.4435,17.4611,17.4435,17.4611,242200.0
2008-04-28 12:10:00,29.75,29.81,29.75,29.8,313200.0,17.4611,17.4963,17.4611,17.4905,313200.0
2008-04-28 12:20:00,29.8,29.8,29.79,29.8,266200.0,17.4905,17.4905,17.4846,17.4905,266200.0
2008-04-28 12:30:00,29.8,29.83,29.79,29.79,289000.0,17.4905,17.5081,17.4846,17.4846,289000.0
2008-04-28 12:40:00,29.79,29.79,29.75,29.77,191600.0,17.4846,17.4846,17.4611,17.4729,191600.0
2008-04-28 12:50:00,29.78,29.79,29.75,29.77,125800.0,17.4787,17.4846,17.4611,17.4729,125800.0
2008-04-28 13:00:00,29.77,29.81,29.76,29.77,183600.0,17.4729,17.4963,17.467,17.4729,183600.0
2008-04-28 13:10:00,29.77,29.8,29.74,29.75,255800.0,17.4729,17.4905,17.4552,17.4611,255800.0
2008-04-28 13:20:00,29.74,29.77,29.74,29.75,121000.0,17.4552,17.4729,17.4552,17.4611,121000.0
2008-04-28 13:30:00,29.75,29.76,29.72,29.72,198600.0,17.4611,17.467,17.4435,17.4435,198600.0
2008-04-28 13:40:00,29.72,29.74,29.7,29.71,266200.0,17.4435,17.4552,17.4318,17.4376,266200.0
2008-04-28 13:50:00,29.71,29.72,29.68,29.7,182600.0,17.4376,17.4435,17.42,17.4318,182600.0
2008-04-28 14:00:00,29.7,29.7,29.68,29.68,210400.0,17.4318,17.4318,17.42,17.42,210400.0
2008-04-28 14:10:00,29.68,29.68,29.63,29.66,328000.0,17.42,17.42,17.3907,17.4083,328000.0
2008-04-28 14:20:00,29.66,29.69,29.63,29.65,601000.0,17.4083,17.4259,17.3907,17.4024,601000.0
2008-04-28 14:30:00,29.65,29.68,29.65,29.68,352000.0,17.4024,17.42,17.4024,17.42,352000.0
2008-04-28 14:40:00,29.67,29.69,29.66,29.67,261000.0,17.4142,17.4259,17.4083,17.4142,261000.0
2008-04-28 14:50:00,29.67,29.68,29.63,29.64,333600.0,17.4142,17.42,17.3907,17.3966,333600.0
2008-04-28 15:00:00,29.64,29.65,29.63,29.63,345600.0,17.3966,17.4024,17.3907,17.3907,345600.0
2008-04-28 15:10:00,29.63,29.63,29.59,29.6,379000.0,17.3907,17.3907,17.3672,17.3731,379000.0
2008-04-28 15:20:00,29.59,29.6,29.48,29.49,1081200.0,17.3672,17.3731,17.3026,17.3085,1081200.0
2008-04-28 15:30:00,29.49,29.5,29.43,29.48,1197400.0,17.3085,17.3144,17.2733,17.3026,1197400.0
2008-04-28 15:40:00,29.48,29.5,29.45,29.46,700000.0,17.3026,17.3144,17.285,17.2909,700000.0
2008-04-28 15:50:00,29.46,29.49,29.45,29.47,1041800.0,17.2909,17.3085,17.285,17.2968,1041800.0
2008-04-29 09:30:00,29.4,29.5,29.3,29.38,512200.0,17.2557,17.3144,17.197,17.244,512200.0
2008-04-29 09:40:00,29.38,29.4,29.28,29.3,565800.0,17.244,17.2557,17.1853,17.197,565800.0
2008-04-29 09:50:00,29.3,29.36,29.29,29.34,267200.0,17.197,17.2322,17.1911,17.2205,267200.0
2008-04-29 10:00:00,29.34,29.36,29.3,29.32,733200.0,17.2205,17.2322,17.197,17.2087,733200.0
2008-04-29 10:10:00,29.32,29.32,29.26,29.27,499800.0,17.2087,17.2087,17.1735,17.1794,499800.0
2008-04-29 10:20:00,29.27,29.34,29.25,29.32,371200.0,17.1794,17.2205,17.1677,17.2087,371200.0
2008-04-29 10:30:00,29.32,29.33,29.24,29.24,648000.0,17.2087,17.2146,17.1618,17.1618,648000.0
2008-04-29 10:40:00,29.24,29.24,29.18,29.19,602200.0,17.1618,17.1618,17.1266,17.1324,602200.0
2008-04-29 10:50:00,29.2,29.24,29.18,29.24,265400.0,17.1383,17.1618,17.1266,17.1618,265400.0
2008-04-29 11:00:00,29.24,29.25,29.22,29.24,253200.0,17.1618,17.1677,17.15,17.1618,253200.0
2008-04-29 11:10:00,29.24,29.24,29.21,29.22,230600.0,17.1618,17.1618,17.1442,17.15,230600.0
2008-04-29 11:20:00,29.22,29.28,29.22,29.28,270000.0,17.15,17.1853,17.15,17.1853,270000.0
2008-04-29 11:30:00,29.28,29.34,29.27,29.32,514000.0,17.1853,17.2205,17.1794,17.2087,514000.0
2008-04-29 11:40:00,29.32,29.36,29.32,29.34,329200.0,17.2087,17.2322,17.2087,17.2205,329200.0
2008-04-29 11:50:00,29.34,29.36,29.3,29.33,366800.0,17.2205,17.2322,17.197,17.2146,366800.0
2008-04-29 12:00:00,29.33,29.37,29.33,29.34,330000.0,17.2146,17.2381,17.2146,17.2205,330000.0
2008-04-29 12:10:00,29.35,29.36,29.3,29.36,212800.0,17.2263,17.2322,17.197,17.2322,212800.0
2008-04-29 12:20:00,29.36,29.39,29.35,29.36,357800.0,17.2322,17.2498,17.2263,17.2322,357800.0
2008-04-29 12:30:00,29.36,29.41,29.36,29.38,303000.0,17.2322,17.2616,17.2322,17.244,303000.0
2008-04-29 12:40:00,29.38,29.4,29.36,29.38,417400.0,17.244,17.2557,17.2322,17.244,417400.0
2008-04-29 12:50:00,29.38,29.4,29.33,29.35,305400.0,17.244,17.2557,17.2146,17.2263,305400.0
2008-04-29 13:00:00,29.35,29.41,29.34,29.41,301000.0,17.2263,17.2616,17.2205,17.2616,301000.0
2008-04-29 13:10:00,29.4,29.43,29.39,29.42,381400.0,17.2557,17.2733,17.2498,17.2674,381400.0
2008-04-29 13:20:00,29.41,29.41,29.34,29.35,259600.0,17.2616,17.2616,17.2205,17.2263,259600.0
2008-04-29 13:30:00,29.35,29.37,29.34,29.34,202000.0,17.2263,17.2381,17.2205,17.2205,202000.0
2008-04-29 13:40:00,29.34,29.37,29.31,29.32,249800.0,17.2205,17.2381,17.2029,17.2087,249800.0
2008-04-29 13:50:00,29.32,29.34,29.3,29.31,172400.0,17.2087,17.2205,17.197,17.2029,172400.0
2008-04-29 14:00:00,29.3,29.32,29.3,29.31,229000.0,17.197,17.2087,17.197,17.2029,229000.0
2008-04-29 14:10:00,29.31,29.33,29.3,29.33,258800.0,17.2029,17.2146,17.197,17.2146,258800.0
2008-04-29 14:20:00,29.33,29.36,29.32,29.34,212600.0,17.2146,17.2322,17.2087,17.2205,212600.0
2008-04-29 14:30:00,29.33,29.36,29.33,29.36,306000.0,17.2146,17.2322,17.2146,17.2322,306000.0
2008-04-29 14:40:00,29.36,29.42,29.36,29.4,461200.0,17.2322,17.2674,17.2322,17.2557,461200.0
2008-04-29 14:50:00,29.4,29.43,29.4,29.42,235000.0,17.2557,17.2733,17.2557,17.2674,235000.0
2008-04-29 15:00:00,29.42,29.43,29.4,29.42,231800.0,17.2674,17.2733,17.2557,17.2674,231800.0
2008-04-29 15:10:00,29.41,29.42,29.4,29.4,253400.0,17.2616,17.2674,17.2557,17.2557,253400.0
2008-04-29 15:20:00,29.4,29.4,29.35,29.38,500600.0,17.2557,17.2557,17.2263,17.244,500600.0
2008-04-29 15:30:00,29.38,29.4,29.37,29.4,463600.0,17.244,17.2557,17.2381,17.2557,463600.0
2008-04-29 15:40:00,29.4,29.4,29.37,29.38,461800.0,17.2557,17.2557,17.2381,17.244,461800.0
2008-04-29 15:50:00,29.38,29.39,29.35,29.37,613600.0,17.244,17.2498,17.2263,17.2381,613600.0
2008-04-30 09:30:00,29.36,29.57,29.35,29.46,741600.0,17.2322,17.3555,17.2263,17.2909,741600.0
2008-04-30 09:40:00,29.47,29.54,29.47,29.5,576000.0,17.2968,17.3379,17.2968,17.3144,576000.0
2008-04-30 09:50:00,29.5,29.53,29.48,29.48,409400.0,17.3144,17.332,17.3026,17.3026,409400.0
2008-04-30 10:00:00,29.48,29.5,29.41,29.44,331000.0,17.3026,17.3144,17.2616,17.2792,331000.0
2008-04-30 10:10:00,29.45,29.49,29.4,29.42,383800.0,17.285,17.3085,17.2557,17.2674,383800.0
2008-04-30 10:20:00,29.42,29.53,29.41,29.53,502000.0,17.2674,17.332,17.2616,17.332,502000.0
2008-04-30 10:30:00,29.53,29.65,29.52,29.65,474000.0,17.332,17.4024,17.3261,17.4024,474000.0
2008-04-30 10:40:00,29.64,29.68,29.61,29.61,382000.0,17.3966,17.42,17.3789,17.3789,382000.0
2008-04-30 10:50:00,29.62,29.68,29.61,29.68,291200.0,17.3848,17.42,17.3789,17.42,291200.0
2008-04-30 11:00:00,29.68,29.68,29.65,29.68,491200.0,17.42,17.42,17.4024,17.42,491200.0
2008-04-30 11:10:00,29.68,29.74,29.68,29.73,551000.0,17.42,17.4552,17.42,17.4494,551000.0
2008-04-30 11:20:00,29.73,29.78,29.72,29.76,220200.0,17.4494,17.4787,17.4435,17.467,220200.0
2008-04-30 11:30:00,29.76,29.82,29.75,29.81,277400.0,17.467,17.5022,17.4611,17.4963,277400.0
2008-04-30 11:40:00,29.81,29.81,29.75,29.78,236000.0,17.4963,17.4963,17.4611,17.4787,236000.0
2008-04-30 11:50:00,29.78,29.81,29.76,29.8,149200.0,17.4787,17.4963,17.467,17.4905,149200.0
2008-04-30 12:00:00,29.81,29.89,29.8,29.86,388400.0,17.4963,17.5433,17.4905,17.5257,388400.0
2008-04-30 12:10:00,29.86,29.86,29.8,29.82,288200.0,17.5257,17.5257,17.4905,17.5022,288200.0
2008-04-30 12:20:00,29.82,29.82,29.78,29.8,300000.0,17.5022,17.5022,17.4787,17.4905,300000.0
2008-04-30 12:30:00,29.79,29.8,29.75,29.77,285400.0,17.4846,17.4905,17.4611,17.4729,285400.0
2008-04-30 12:40:00,29.77,29.81,29.75,29.81,254000.0,17.4729,17.4963,17.4611,17.4963,254000.0
2008-04-30 12:50:00,29.81,29.83,29.78,29.83,361200.0,17.4963,17.5081,17.4787,17.5081,361200.0
2008-04-30 13:00:00,29.83,29.83,29.79,29.79,237400.0,17.5081,17.5081,17.4846,17.4846,237400.0
2008-04-30 13:10:00,29.79,29.81,29.79,29.79,203400.0,17.4846,17.4963,17.4846,17.4846,203400.0
2008-04-30 13:20:00,29.79,29.8,29.77,29.77,220600.0,17.4846,17.4905,17.4729,17.4729,220600.0
2008-04-30 13:30:00,29.77,29.78,29.74,29.75,197200.0,17.4729,17.4787,17.4552,17.4611,197200.0
2008-04-30 13:40:00,29.74,29.75,29.72,29.72,202000.0,17.4552,17.4611,17.4435,17.4435,202000.0
2008-04-30 13:50:00,29.72,29.74,29.68,29.7,533200.0,17.4435,17.4552,17.42,17.4318,533200.0
2008-04-30 14:00:00,29.69,29.74,29.66,29.68,555400.0,17.4259,17.4552,17.4083,17.42,555400.0
2008-04-30 14:10:00,29.68,29.86,29.65,29.85,835600.0,17.42,17.5257,17.4024,17.5198,835600.0
2008-04-30 14:20:00,29.83,29.83,29.73,29.75,973200.0,17.5081,17.5081,17.4494,17.4611,973200.0
2008-04-30 14:30:00,29.75,29.79,29.71,29.72,748200.0,17.4611,17.4846,17.4376,17.4435,748200.0
2008-04-30 14:40:00,29.72,29.75,29.66,29.66,762800.0,17.4435,17.4611,17.4083,17.4083,762800.0
2008-04-30 14:50:00,29.66,29.71,29.61,29.64,666800.0,17.4083,17.4376,17.3789,17.3966,666800.0
2008-04-30 15:00:00,29.65,29.65,29.6,29.6,495400.0,17.4024,17.4024,17.3731,17.3731,495400.0
2008-04-30 15:10:00,29.59,29.61,29.49,29.5,871400.0,17.3672,17.3789,17.3085,17.3144,871400.0
2008-04-30 15:20:00,29.51,29.54,29.47,29.48,623600.0,17.3203,17.3379,17.2968,17.3026,623600.0
2008-04-30 15:30:00,29.48,29.53,29.48,29.5,508000.0,17.3026,17.332,17.3026,17.3144,508000.0
2008-04-30 15:40:00,29.5,29.53,29.46,29.48,790000.0,17.3144,17.332,17.2909,17.3026,790000.0
2008-04-30 15:50:00,29.48,29.48,29.39,29.39,1228600.0,17.3026,17.3026,17.2498,17.2498,1228600.0
2008-05-01 09:30:00,29.29,29.58,29.2,29.4,748600.0,17.1911,17.3613,17.1383,17.2557,748600.0
2008-05-01 09:40:00,29.41,29.45,29.34,29.45,331000.0,17.2616,17.285,17.2205,17.285,331000.0
2008-05-01 09:50:00,29.45,29.54,29.45,29.5,296000.0,17.285,17.3379,17.285,17.3144,296000.0
2008-05-01 10:00:00,29.5,29.54,29.41,29.43,314000.0,17.3144,17.3379,17.2616,17.2733,314000.0
2008-05-01 10:10:00,29.43,29.46,29.4,29.45,303200.0,17.2733,17.2909,17.2557,17.285,303200.0
2008-05-01 10:20:00,29.45,29.5,29.42,29.45,278800.0,17.285,17.3144,17.2674,17.285,278800.0
2008-05-01 10:30:00,29.45,29.49,29.45,29.48,182200.0,17.285,17.3085,17.285,17.3026,182200.0
2008-05-01 10:40:00,29.48,29.5,29.42,29.46,532600.0,17.3026,17.3144,17.2674,17.2909,532600.0
2008-05-01 10:50:00,29.45,29.49,29.45,29.48,344800.0,17.285,17.3085,17.285,17.3026,344800.0
2008-05-01 11:00:00,29.48,29.52,29.44,29.48,294000.0,17.3026,17.3261,17.2792,17.3026,294000.0
2008-05-01 11:10:00,29.48,29.49,29.44,29.48,202600.0,17.3026,17.3085,17.2792,17.3026,202600.0
2008-05-01 11:20:00,29.48,29.51,29.48,29.49,222800.0,17.3026,17.3203,17.3026,17.3085,222800.0
2008-05-01 11:30:00,29.49,29.57,29.49,29.56,362000.0,17.3085,17.3555,17.3085,17.3496,362000.0
2008-05-01 11:40:00,29.56,29.56,29.49,29.5,471400.0,17.3496,17.3496,17.3085,17.3144,471400.0
2008-05-01 11:50:00,29.5,29.5,29.46,29.46,277200.0,17.3144,17.3144,17.2909,17.2909,277200.0
2008-05-01 12:00:00,29.46,29.46,29.43,29.45,291200.0,17.2909,17.2909,17.2733,17.285,291200.0
2008-05-01 12:10:00,29.44,29.5,29.44,29.48,334400.0,17.2792,17.3144,17.2792,17.3026,334400.0
2008-05-01 12:20:00,29.48,29.48,29.45,29.45,104200.0,17.3026,17.3026,17.285,17.285,104200.0
2008-05-01 12:30:00,29.45,29.47,29.43,29.46,262800.0,17.285,17.2968,17.2733,17.2909,262800.0
2008-05-01 12:40:00,29.45,29.45,29.42,29.45,327000.0,17.285,17.285,17.2674,17.285,327000.0
2008-05-01 12:50:00,29.46,29.52,29.44,29.49,409400.0,17.2909,17.3261,17.2792,17.3085,409400.0
2008-05-01 13:00:00,29.48,29.49,29.44,29.49,244600.0,17.3026,17.3085,17.2792,17.3085,244600.0
2008-05-01 13:10:00,29.49,29.58,29.46,29.55,428400.0,17.3085,17.3613,17.2909,17.3437,428400.0
2008-05-01 13:20:00,29.56,29.56,29.48,29.5,408000.0,17.3496,17.3496,17.3026,17.3144,408000.0
2008-05-01 13:30:00,29.5,29.52,29.48,29.5,162400.0,17.3144,17.3261,17.3026,17.3144,162400.0
2008-05-01 13:40:00,29.51,29.54,29.49,29.52,181600.0,17.3203,17.3379,17.3085,17.3261,181600.0
2008-05-01 13:50:00,29.53,29.54,29.5,29.5,293200.0,17.332,17.3379,17.3144,17.3144,293200.0
2008-05-01 14:00:00,29.5,29.54,29.48,29.52,418200.0,17.3144,17.3379,17.3026,17.3261,418200.0
2008-05-01 14:10:00,29.51,29.53,29.49,29.5,175800.0,17.3203,17.332,17.3085,17.3144,175800.0
2008-05-01 14:20:00,29.5,29.56,29.49,29.5,293800.0,17.3144,17.3496,17.3085,17.3144,293800.0
2008-05-01 14:30:00,29.5,29.53,29.47,29.49,372200.0,17.3144,17.332,17.2968,17.3085,372200.0
2008-05-01 14:40:00,29.49,29.52,29.47,29.5,278400.0,17.3085,17.3261,17.2968,17.3144,278400.0
2008-05-01 14:50:00,29.5,29.52,29.46,29.49,412400.0,17.3144,17.3261,17.2909,17.3085,412400.0
2008-05-01 15:00:00,29.49,29.5,29.46,29.48,303000.0,17.3085,17.3144,17.2909,17.3026,303000.0
2008-05-01 15:10:00,29.48,29.52,29.46,29.51,251600.0,17.3026,17.3261,17.2909,17.3203,251600.0
2008-05-01 15:20:00,29.5,29.53,29.48,29.49,1030200.0,17.3144,17.332,17.3026,17.3085,1030200.0
2008-05-01 15:30:00,29.49,29.51,29.46,29.48,445600.0,17.3085,17.3203,17.2909,17.3026,445600.0
2008-05-01 15:40:00,29.48,29.53,29.47,29.53,489600.0,17.3026,17.332,17.2968,17.332,489600.0
2008-05-01 15:50:00,29.53,29.57,29.5,29.54,1118600.0,17.332,17.3555,17.3144,17.3379,1118600.0
2008-05-02 09:30:00,29.55,29.75,29.54,29.62,1077200.0,17.3437,17.4611,17.3379,17.3848,1077200.0
2008-05-02 09:40:00,29.63,29.68,29.58,29.62,544800.0,17.3907,17.42,17.3613,17.3848,544800.0
2008-05-02 09:50:00,29.62,29.66,29.6,29.61,426600.0,17.3848,17.4083,17.3731,17.3789,426600.0
2008-05-02 10:00:00,29.61,29.63,29.53,29.56,441600.0,17.3789,17.3907,17.332,17.3496,441600.0
2008-05-02 10:10:00,29.56,29.56,29.48,29.51,337800.0,17.3496,17.3496,17.3026,17.3203,337800.0
2008-05-02 10:20:00,29.51,29.51,29.46,29.47,454400.0,17.3203,17.3203,17.2909,17.2968,454400.0
2008-05-02 10:30:00,29.47,29.5,29.47,29.48,209600.0,17.2968,17.3144,17.2968,17.3026,209600.0
2008-05-02 10:40:00,29.48,29.5,29.43,29.48,718600.0,17.3026,17.3144,17.2733,17.3026,718600.0
2008-05-02 10:50:00,29.48,29.5,29.47,29.5,311400.0,17.3026,17.3144,17.2968,17.3144,311400.0
2008-05-02 11:00:00,29.5,29.5,29.44,29.45,311000.0,17.3144,17.3144,17.2792,17.285,311000.0
2008-05-02 11:10:00,29.45,29.5,29.45,29.45,461800.0,17.285,17.3144,17.285,17.285,461800.0
2008-05-02 11:20:00,29.45,29.5,29.43,29.46,342800.0,17.285,17.3144,17.2733,17.2909,342800.0
2008-05-02 11:30:00,29.47,29.5,29.46,29.5,339600.0,17.2968,17.3144,17.2909,17.3144,339600.0
2008-05-02 11:40:00,29.5,29.5,29.46,29.46,321400.0,17.3144,17.3144,17.2909,17.2909,321400.0
2008-05-02 11:50:00,29.46,29.47,29.43,29.43,252800.0,17.2909,17.2968,17.2733,17.2733,252800.0
2008-05-02 12:00:00,29.43,29.43,29.38,29.38,333600.0,17.2733,17.2733,17.244,17.244,333600.0
2008-05-02 12:10:00,29.38,29.46,29.38,29.46,223600.0,17.244,17.2909,17.244,17.2909,223600.0
2008-05-02 12:20:00,29.46,29.49,29.46,29.47,167000.0,17.2909,17.3085,17.2909,17.2968,167000.0
2008-05-02 12:30:00,29.47,29.47,29.43,29.45,167000.0,17.2968,17.2968,17.2733,17.285,167000.0
2008-05-02 12:40:00,29.45,29.45,29.41,29.41,165400.0,17.285,17.285,17.2616,17.2616,165400.0
2008-05-02 12:50:00,29.41,29.44,29.39,29.43,223000.0,17.2616,17.2792,17.2498,17.2733,223000.0
2008-05-02 13:00:00,29.43,29.43,29.4,29.41,332200.0,17.2733,17.2733,17.2557,17.2616,332200.0
2008-05-02 13:10:00,29.41,29.43,29.4,29.42,172800.0,17.2616,17.2733,17.2557,17.2674,172800.0
2008-05-02 13:20:00,29.41,29.46,29.41,29.43,271000.0,17.2616,17.2909,17.2616,17.2733,271000.0
2008-05-02 13:30:00,29.43,29.46,29.43,29.44,218400.0,17.2733,17.2909,17.2733,17.2792,218400.0
2008-05-02 13:40:00,29.45,29.48,29.43,29.47,334600.0,17.285,17.3026,17.2733,17.2968,334600.0
2008-05-02 13:50:00,29.47,29.48,29.43,29.43,261800.0,17.2968,17.3026,17.2733,17.2733,261800.0
2008-05-02 14:00:00,29.43,29.46,29.4,29.41,448400.0,17.2733,17.2909,17.2557,17.2616,448400.0
2008-05-02 14:10:00,29.41,29.45,29.4,29.42,935000.0,17.2616,17.285,17.2557,17.2674,935000.0
2008-05-02 14:20:00,29.42,29.45,29.41,29.43,326200.0,17.2674,17.285,17.2616,17.2733,326200.0
2008-05-02 14:30:00,29.43,29.47,29.42,29.45,301200.0,17.2733,17.2968,17.2674,17.285,301200.0
2008-05-02 14:40:00,29.45,29.45,29.43,29.45,227800.0,17.285,17.285,17.2733,17.285,227800.0
2008-05-02 14:50:00,29.45,29.45,29.41,29.41,276400.0,17.285,17.285,17.2616,17.2616,276400.0
2008-05-02 15:00:00,29.41,29.42,29.39,29.4,405200.0,17.2616,17.2674,17.2498,17.2557,405200.0
2008-05-02 15:10:00,29.4,29.43,29.39,29.4,569600.0,17.2557,17.2733,17.2498,17.2557,569600.0
2008-05-02 15:20:00,29.4,29.41,29.37,29.37,488600.0,17.2557,17.2616,17.2381,17.2381,488600.0
2008-05-02 15:30:00,29.37,29.38,29.34,29.38,498600.0,17.2381,17.244,17.2205,17.244,498600.0
2008-05-02 15:40:00,29.38,29.38,29.3,29.31,610000.0,17.244,17.244,17.197,17.2029,610000.0
2008-05-02 15:50:00,29.3,29.41,29.3,29.38,1195600.0,17.197,17.2616,17.197,17.244,1195600.0
2008-05-05 09:30:00,29.39,29.49,29.17,29.23,651800.0,17.2498,17.3085,17.1207,17.1559,651800.0
2008-05-05 09:40:00,29.23,29.29,29.2,29.24,469000.0,17.1559,17.1911,17.1383,17.1618,469000.0
2008-05-05 09:50:00,29.24,29.26,29.22,29.25,282600.0,17.1618,17.1735,17.15,17.1677,282600.0
2008-05-05 10:00:00,29.25,29.3,29.2,29.23,533600.0,17.1677,17.197,17.1383,17.1559,533600.0
2008-05-05 10:10:00,29.22,29.24,29.21,29.23,384800.0,17.15,17.1618,17.1442,17.1559,384800.0
2008-05-05 10:20:00,29.23,29.23,29.15,29.15,332000.0,17.1559,17.1559,17.109,17.109,332000.0
2008-05-05 10:30:00,29.15,29.16,29.14,29.15,242400.0,17.109,17.1148,17.1031,17.109,242400.0
2008-05-05 10:40:00,29.15,29.15,29.11,29.13,452800.0,17.109,17.109,17.0855,17.0972,452800.0
2008-05-05 10:50:00,29.12,29.14,29.07,29.08,406400.0,17.0913,17.1031,17.062,17.0679,406400.0
2008-05-05 11:00:00,29.08,29.14,29.08,29.12,354800.0,17.0679,17.1031,17.0679,17.0913,354800.0
2008-05-05 11:10:00,29.11,29.14,29.09,29.11,218000.0,17.0855,17.1031,17.0737,17.0855,218000.0
2008-05-05 11:20:00,29.1,29.15,29.1,29.14,150400.0,17.0796,17.109,17.0796,17.1031,150400.0
2008-05-05 11:30:00,29.14,29.2,29.14,29.19,236200.0,17.1031,17.1383,17.1031,17.1324,236200.0
2008-05-05 11:40:00,29.18,29.25,29.18,29.25,260600.0,17.1266,17.1677,17.1266,17.1677,260600.0
2008-05-05 11:50:00,29.25,29.25,29.23,29.24,207000.0,17.1677,17.1677,17.1559,17.1618,207000.0
2008-05-05 12:00:00,29.24,29.25,29.23,29.24,185000.0,17.1618,17.1677,17.1559,17.1618,185000.0
2008-05-05 12:10:00,29.23,29.25,29.23,29.24,123600.0,17.1559,17.1677,17.1559,17.1618,123600.0
2008-05-05 12:20:00,29.24,29.25,29.19,29.2,136800.0,17.1618,17.1677,17.1324,17.1383,136800.0
2008-05-05 12:30:00,29.2,29.24,29.2,29.21,202400.0,17.1383,17.1618,17.1383,17.1442,202400.0
2008-05-05 12:40:00,29.21,29.25,29.21,29.24,132200.0,17.1442,17.1677,17.1442,17.1618,132200.0
2008-05-05 12:50:00,29.24,29.27,29.22,29.27,197200.0,17.1618,17.1794,17.15,17.1794,197200.0
2008-05-05 13:00:00,29.27,29.27,29.24,29.25,149600.0,17.1794,17.1794,17.1618,17.1677,149600.0
2008-05-05 13:10:00,29.24,29.24,29.18,29.2,244800.0,17.1618,17.1618,17.1266,17.1383,244800.0
2008-05-05 13:20:00,29.2,29.21,29.19,29.2,186600.0,17.1383,17.1442,17.1324,17.1383,186600.0
2008-05-05 13:30:00,29.19,29.21,29.18,29.18,161800.0,17.1324,17.1442,17.1266,17.1266,161800.0
2008-05-05 13:40:00,29.18,29.19,29.14,29.14,262600.0,17.1266,17.1324,17.1031,17.1031,262600.0
2008-05-05 13:50:00,29.14,29.19,29.13,29.14,267800.0,17.1031,17.1324,17.0972,17.1031,267800.0
2008-05-05 14:00:00,29.14,29.19,29.13,29.17,319000.0,17.1031,17.1324,17.0972,17.1207,319000.0
2008-05-05 14:10:00,29.17,29.19,29.15,29.16,316000.0,17.1207,17.1324,17.109,17.1148,316000.0
2008-05-05 14:20:00,29.16,29.18,29.15,29.17,253800.0,17.1148,17.1266,17.109,17.1207,253800.0
2008-05-05 14:30:00,29.17,29.17,29.13,29.13,238400.0,17.1207,17.1207,17.0972,17.0972,238400.0
2008-05-05 14:40:00,29.13,29.16,29.13,29.15,299200.0,17.0972,17.1148,17.0972,17.109,299200.0
2008-05-05 14:50:00,29.15,29.17,29.15,29.15,203200.0,17.109,17.1207,17.109,17.109,203200.0
2008-05-05 15:00:00,29.15,29.15,29.11,29.13,330000.0,17.109,17.109,17.0855,17.0972,330000.0
2008-05-05 15:10:00,29.13,29.17,29.12,29.15,336200.0,17.0972,17.1207,17.0913,17.109,336200.0
2008-05-05 15:20:00,29.15,29.18,29.15,29.18,359200.0,17.109,17.1266,17.109,17.1266,359200.0
2008-05-05 15:30:00,29.18,29.2,29.16,29.2,453000.0,17.1266,17.1383,17.1148,17.1383,453000.0
2008-05-05 15:40:00,29.2,29.21,29.18,29.18,535800.0,17.1383,17.1442,17.1266,17.1266,535800.0
2008-05-05 15:50:00,29.18,29.19,29.16,29.16,793000.0,17.1266,17.1324,17.1148,17.1148,793000.0
2008-05-06 09:30:00,29.13,29.19,29.03,29.04,672800.0,17.0972,17.1324,17.0385,17.0444,672800.0
2008-05-06 09:40:00,29.03,29.07,28.97,29.0,632000.0,17.0385,17.062,17.0033,17.0209,632000.0
2008-05-06 09:50:00,29.0,29.02,28.99,29.0,287800.0,17.0209,17.0327,17.015,17.0209,287800.0
2008-05-06 10:00:00,29.0,29.02,28.97,28.97,353800.0,17.0209,17.0327,17.0033,17.0033,353800.0
2008-05-06 10:10:00,28.98,29.0,28.95,29.0,259000.0,17.0092,17.0209,16.9916,17.0209,259000.0
2008-05-06 10:20:00,29.0,29.0,28.94,28.96,246200.0,17.0209,17.0209,16.9857,16.9974,246200.0
2008-05-06 10:30:00,28.96,28.96,28.94,28.94,224400.0,16.9974,16.9974,16.9857,16.9857,224400.0
2008-05-06 10:40:00,28.95,28.98,28.94,28.98,269200.0,16.9916,17.0092,16.9857,17.0092,269200.0
2008-05-06 10:50:00,28.98,29.0,28.95,28.99,444000.0,17.0092,17.0209,16.9916,17.015,444000.0
2008-05-06 11:00:00,28.99,29.04,28.98,29.04,332000.0,17.015,17.0444,17.0092,17.0444,332000.0
2008-05-06 11:10:00,29.04,29.06,29.02,29.04,408800.0,17.0444,17.0561,17.0327,17.0444,408800.0
2008-05-06 11:20:00,29.04,29.1,29.04,29.06,393800.0,17.0444,17.0796,17.0444,17.0561,393800.0
2008-05-06 11:30:00,29.05,29.07,29.03,29.06,319000.0,17.0503,17.062,17.0385,17.0561,319000.0
2008-05-06 11:40:00,29.06,29.06,29.03,29.04,110000.0,17.0561,17.0561,17.0385,17.0444,110000.0
2008-05-06 11:50:00,29.04,29.08,29.04,29.08,163000.0,17.0444,17.0679,17.0444,17.0679,163000.0
2008-05-06 12:00:00,29.08,29.08,29.04,29.08,254000.0,17.0679,17.0679,17.0444,17.0679,254000.0
2008-05-06 12:10:00,29.08,29.13,29.06,29.11,354800.0,17.0679,17.0972,17.0561,17.0855,354800.0
2008-05-06 12:20:00,29.11,29.13,29.08,29.09,165000.0,17.0855,17.0972,17.0679,17.0737,165000.0
2008-05-06 12:30:00,29.09,29.11,29.07,29.1,199200.0,17.0737,17.0855,17.062,17.0796,199200.0
2008-05-06 12:40:00,29.1,29.11,29.08,29.11,175600.0,17.0796,17.0855,17.0679,17.0855,175600.0
2008-05-06 12:50:00,29.11,29.15,29.1,29.11,137200.0,17.0855,17.109,17.0796,17.0855,137200.0
2008-05-06 13:00:00,29.11,29.13,29.1,29.13,104200.0,17.0855,17.0972,17.0796,17.0972,104200.0
2008-05-06 13:10:00,29.12,29.15,29.1,29.12,135800.0,17.0913,17.109,17.0796,17.0913,135800.0
2008-05-06 13:20:00,29.13,29.15,29.1,29.11,121800.0,17.0972,17.109,17.0796,17.0855,121800.0
2008-05-06 13:30:00,29.11,29.12,29.09,29.1,120800.0,17.0855,17.0913,17.0737,17.0796,120800.0
2008-05-06 13:40:00,29.1,29.13,29.08,29.1,135200.0,17.0796,17.0972,17.0679,17.0796,135200.0
2008-05-06 13:50:00,29.1,29.14,29.1,29.14,124800.0,17.0796,17.1031,17.0796,17.1031,124800.0
2008-05-06 14:00:00,29.14,29.15,29.08,29.08,190000.0,17.1031,17.109,17.0679,17.0679,190000.0
2008-05-06 14:10:00,29.08,29.14,29.07,29.1,232800.0,17.0679,17.1031,17.062,17.0796,232800.0
2008-05-06 14:20:00,29.1,29.11,29.09,29.1,138800.0,17.0796,17.0855,17.0737,17.0796,138800.0
2008-05-06 14:30:00,29.1,29.11,29.08,29.1,171600.0,17.0796,17.0855,17.0679,17.0796,171600.0
2008-05-06 14:40:00,29.1,29.11,29.08,29.11,194400.0,17.0796,17.0855,17.0679,17.0855,194400.0
2008-05-06 14:50:00,29.11,29.16,29.11,29.14,286600.0,17.0855,17.1148,17.0855,17.1031,286600.0
2008-05-06 15:00:00,29.14,29.19,29.14,29.17,559800.0,17.1031,17.1324,17.1031,17.1207,559800.0
2008-05-06 15:10:00,29.17,29.18,29.06,29.16,483600.0,17.1207,17.1266,17.0561,17.1148,483600.0
2008-05-06 15:20:00,29.16,29.17,29.1,29.1,376800.0,17.1148,17.1207,17.0796,17.0796,376800.0
2008-05-06 15:30:00,29.1,29.17,29.1,29.16,596000.0,17.0796,17.1207,17.0796,17.1148,596000.0
2008-05-06 15:40:00,29.16,29.17,29.13,29.14,565000.0,17.1148,17.1207,17.0972,17.1031,565000.0
2008-05-06 15:50:00,29.14,29.15,29.11,29.11,770600.0,17.1031,17.109,17.0855,17.0855,770600.0
2008-05-07 09:30:00,29.14,29.14,29.0,29.05,799000.0,17.1031,17.1031,17.0209,17.0503,799000.0
2008-05-07 09:40:00,29.06,29.06,29.01,29.02,614600.0,17.0561,17.0561,17.0268,17.0327,614600.0
2008-05-07 09:50:00,29.02,29.02,28.99,29.0,756600.0,17.0327,17.0327,17.015,17.0209,756600.0
2008-05-07 10:00:00,29.0,29.03,28.94,28.98,1176200.0,17.0209,17.0385,16.9857,17.0092,1176200.0
2008-05-07 10:10:00,28.98,29.0,28.94,28.99,529800.0,17.0092,17.0209,16.9857,17.015,529800.0
2008-05-07 10:20:00,28.99,28.99,28.93,28.93,621000.0,17.015,17.015,16.9798,16.9798,621000.0
2008-05-07 10:30:00,28.93,28.97,28.93,28.93,860200.0,16.9798,17.0033,16.9798,16.9798,860200.0
2008-05-07 10:40:00,28.93,28.95,28.91,28.92,436200.0,16.9798,16.9916,16.9681,16.974,436200.0
2008-05-07 10:50:00,28.92,28.93,28.87,28.9,507400.0,16.974,16.9798,16.9446,16.9622,507400.0
2008-05-07 11:00:00,28.9,28.91,28.88,28.9,427600.0,16.9622,16.9681,16.9505,16.9622,427600.0
2008-05-07 11:10:00,28.9,28.91,28.88,28.9,544200.0,16.9622,16.9681,16.9505,16.9622,544200.0
2008-05-07 11:20:00,28.9,28.9,28.85,28.86,1751200.0,16.9622,16.9622,16.9329,16.9387,1751200.0
2008-05-07 11:30:00,28.85,28.86,28.83,28.84,622800.0,16.9329,16.9387,16.9211,16.927,622800.0
2008-05-07 11:40:00,28.84,28.84,28.77,28.78,724600.0,16.927,16.927,16.8859,16.8918,724600.0
2008-05-07 11:50:00,28.77,28.81,28.75,28.78,741400.0,16.8859,16.9094,16.8742,16.8918,741400.0
2008-05-07 12:00:00,28.78,28.8,28.77,28.8,402400.0,16.8918,16.9035,16.8859,16.9035,402400.0
2008-05-07 12:10:00,28.8,28.82,28.78,28.8,1226600.0,16.9035,16.9153,16.8918,16.9035,1226600.0
2008-05-07 12:20:00,28.8,28.85,28.79,28.83,516800.0,16.9035,16.9329,16.8977,16.9211,516800.0
2008-05-07 12:30:00,28.83,28.86,28.83,28.86,575000.0,16.9211,16.9387,16.9211,16.9387,575000.0
2008-05-07 12:40:00,28.85,28.86,28.83,28.83,261800.0,16.9329,16.9387,16.9211,16.9211,261800.0
2008-05-07 12:50:00,28.83,28.83,28.8,28.82,194400.0,16.9211,16.9211,16.9035,16.9153,194400.0
2008-05-07 13:00:00,28.82,28.82,28.75,28.78,393000.0,16.9153,16.9153,16.8742,16.8918,393000.0
2008-05-07 13:10:00,28.78,28.78,28.75,28.75,378800.0,16.8918,16.8918,16.8742,16.8742,378800.0
2008-05-07 13:20:00,28.75,28.79,28.75,28.77,243600.0,16.8742,16.8977,16.8742,16.8859,243600.0
2008-05-07 13:30:00,28.77,28.81,28.77,28.79,390400.0,16.8859,16.9094,16.8859,16.8977,390400.0
2008-05-07 13:40:00,28.79,28.8,28.76,28.78,422800.0,16.8977,16.9035,16.8801,16.8918,422800.0
2008-05-07 13:50:00,28.78,28.78,28.75,28.77,234800.0,16.8918,16.8918,16.8742,16.8859,234800.0
2008-05-07 14:00:00,28.77,28.81,28.77,28.8,540000.0,16.8859,16.9094,16.8859,16.9035,540000.0
2008-05-07 14:10:00,28.8,28.81,28.75,28.75,305800.0,16.9035,16.9094,16.8742,16.8742,305800.0
2008-05-07 14:20:00,28.75,28.76,28.64,28.64,799400.0,16.8742,16.8801,16.8096,16.8096,799400.0
2008-05-07 14:30:00,28.64,28.64,28.53,28.53,1347800.0,16.8096,16.8096,16.7451,16.7451,1347800.0
2008-05-07 14:40:00,28.53,28.54,28.5,28.53,701200.0,16.7451,16.7509,16.7275,16.7451,701200.0
2008-05-07 14:50:00,28.53,28.58,28.53,28.56,937200.0,16.7451,16.7744,16.7451,16.7627,937200.0
2008-05-07 15:00:00,28.57,28.59,28.56,28.59,507800.0,16.7685,16.7803,16.7627,16.7803,507800.0
2008-05-07 15:10:00,28.58,28.63,28.56,28.63,1514600.0,16.7744,16.8038,16.7627,16.8038,1514600.0
2008-05-07 15:20:00,28.62,28.66,28.57,28.59,874200.0,16.7979,16.8214,16.7685,16.7803,874200.0
2008-05-07 15:30:00,28.59,28.6,28.56,28.59,893600.0,16.7803,16.7861,16.7627,16.7803,893600.0
2008-05-07 15:40:00,28.6,28.63,28.55,28.55,1284600.0,16.7861,16.8038,16.7568,16.7568,1284600.0
2008-05-07 15:50:00,28.55,28.58,28.5,28.51,2262000.0,16.7568,16.7744,16.7275,16.7333,2262000.0
2008-05-08 09:30:00,28.68,28.79,28.56,28.61,861200.0,16.8331,16.8977,16.7627,16.792,861200.0
2008-05-08 09:40:00,28.61,28.73,28.6,28.62,423600.0,16.792,16.8624,16.7861,16.7979,423600.0
2008-05-08 09:50:00,28.63,28.65,28.58,28.59,326400.0,16.8038,16.8155,16.7744,16.7803,326400.0
2008-05-08 10:00:00,28.58,28.6,28.53,28.6,417000.0,16.7744,16.7861,16.7451,16.7861,417000.0
2008-05-08 10:10:00,28.59,28.64,28.56,28.56,386000.0,16.7803,16.8096,16.7627,16.7627,386000.0
2008-05-08 10:20:00,28.56,28.56,28.47,28.48,1118800.0,16.7627,16.7627,16.7098,16.7157,1118800.0
2008-05-08 10:30:00,28.48,28.5,28.38,28.39,655800.0,16.7157,16.7275,16.657,16.6629,655800.0
2008-05-08 10:40:00,28.38,28.4,28.31,28.32,764000.0,16.657,16.6688,16.6159,16.6218,764000.0
2008-05-08 10:50:00,28.32,28.38,28.32,28.38,682800.0,16.6218,16.657,16.6218,16.657,682800.0
2008-05-08 11:00:00,28.38,28.42,28.36,28.4,467400.0,16.657,16.6805,16.6453,16.6688,467400.0
2008-05-08 11:10:00,28.4,28.41,28.37,28.4,470000.0,16.6688,16.6746,16.6512,16.6688,470000.0
2008-05-08 11:20:00,28.4,28.4,28.34,28.35,554000.0,16.6688,16.6688,16.6335,16.6394,554000.0
2008-05-08 11:30:00,28.35,28.36,28.32,28.34,321000.0,16.6394,16.6453,16.6218,16.6335,321000.0
2008-05-08 11:40:00,28.34,28.36,28.3,28.31,509600.0,16.6335,16.6453,16.6101,16.6159,509600.0
2008-05-08 11:50:00,28.31,28.34,28.29,28.33,256200.0,16.6159,16.6335,16.6042,16.6277,256200.0
2008-05-08 12:00:00,28.33,28.37,28.3,28.37,310400.0,16.6277,16.6512,16.6101,16.6512,310400.0
2008-05-08 12:10:00,28.37,28.38,28.31,28.31,320400.0,16.6512,16.657,16.6159,16.6159,320400.0
2008-05-08 12:20:00,28.31,28.33,28.28,28.3,272400.0,16.6159,16.6277,16.5983,16.6101,272400.0
2008-05-08 12:30:00,28.3,28.33,28.28,28.3,246800.0,16.6101,16.6277,16.5983,16.6101,246800.0
2008-05-08 12:40:00,28.3,28.33,28.3,28.31,236400.0,16.6101,16.6277,16.6101,16.6159,236400.0
2008-05-08 12:50:00,28.31,28.32,28.25,28.25,343200.0,16.6159,16.6218,16.5807,16.5807,343200.0
2008-05-08 13:00:00,28.26,28.26,28.24,28.25,351600.0,16.5866,16.5866,16.5749,16.5807,351600.0
2008-05-08 13:10:00,28.25,28.25,28.18,28.19,481400.0,16.5807,16.5807,16.5396,16.5455,481400.0
2008-05-08 13:20:00,28.19,28.27,28.18,28.27,843400.0,16.5455,16.5925,16.5396,16.5925,843400.0
2008-05-08 13:30:00,28.27,28.29,28.25,28.28,783600.0,16.5925,16.6042,16.5807,16.5983,783600.0
2008-05-08 13:40:00,28.28,28.34,28.27,28.33,562800.0,16.5983,16.6335,16.5925,16.6277,562800.0
2008-05-08 13:50:00,28.33,28.37,28.3,28.3,580600.0,16.6277,16.6512,16.6101,16.6101,580600.0
2008-05-08 14:00:00,28.3,28.31,28.25,28.25,403200.0,16.6101,16.6159,16.5807,16.5807,403200.0
2008-05-08 14:10:00,28.25,28.28,28.21,28.21,554800.0,16.5807,16.5983,16.5572,16.5572,554800.0
2008-05-08 14:20:00,28.21,28.23,28.2,28.22,393400.0,16.5572,16.569,16.5514,16.5631,393400.0
2008-05-08 14:30:00,28.22,28.24,28.21,28.23,438000.0,16.5631,16.5749,16.5572,16.569,438000.0
2008-05-08 14:40:00,28.23,28.23,28.18,28.18,589000.0,16.569,16.569,16.5396,16.5396,589000.0
2008-05-08 14:50:00,28.18,28.18,28.14,28.14,643600.0,16.5396,16.5396,16.5162,16.5162,643600.0
2008-05-08 15:00:00,28.14,28.17,28.12,28.13,933000.0,16.5162,16.5338,16.5044,16.5103,933000.0
2008-05-08 15:10:00,28.13,28.17,28.03,28.06,1649200.0,16.5103,16.5338,16.4516,16.4692,1649200.0
2008-05-08 15:20:00,28.05,28.11,28.04,28.09,896600.0,16.4633,16.4986,16.4575,16.4868,896600.0
2008-05-08 15:30:00,28.09,28.13,28.09,28.13,763200.0,16.4868,16.5103,16.4868,16.5103,763200.0
2008-05-08 15:40:00,28.13,28.14,28.11,28.11,1459600.0,16.5103,16.5162,16.4986,16.4986,1459600.0
2008-05-08 15:50:00,28.12,28.18,28.1,28.14,2864400.0,16.5044,16.5396,16.4927,16.5162,2864400.0
2008-05-09 09:30:00,28.0,28.17,27.93,28.0,1580400.0,16.434,16.5338,16.3929,16.434,1580400.0
2008-05-09 09:40:00,28.0,28.04,27.92,28.0,600200.0,16.434,16.4575,16.387,16.434,600200.0
2008-05-09 09:50:00,28.0,28.03,27.96,27.99,688200.0,16.434,16.4516,16.4105,16.4281,688200.0
2008-05-09 10:00:00,27.99,28.05,27.98,28.01,541600.0,16.4281,16.4633,16.4223,16.4399,541600.0
2008-05-09 10:10:00,28.0,28.04,27.99,28.03,426800.0,16.434,16.4575,16.4281,16.4516,426800.0
2008-05-09 10:20:00,28.03,28.04,28.0,28.03,496600.0,16.4516,16.4575,16.434,16.4516,496600.0
2008-05-09 10:30:00,28.03,28.1,28.02,28.06,607000.0,16.4516,16.4927,16.4457,16.4692,607000.0
2008-05-09 10:40:00,28.06,28.07,28.0,28.05,441800.0,16.4692,16.4751,16.434,16.4633,441800.0
2008-05-09 10:50:00,28.05,28.13,28.04,28.11,595800.0,16.4633,16.5103,16.4575,16.4986,595800.0
2008-05-09 11:00:00,28.12,28.12,28.05,28.06,377400.0,16.5044,16.5044,16.4633,16.4692,377400.0
2008-05-09 11:10:00,28.06,28.06,28.03,28.05,316400.0,16.4692,16.4692,16.4516,16.4633,316400.0
2008-05-09 11:20:00,28.06,28.09,28.04,28.07,452800.0,16.4692,16.4868,16.4575,16.4751,452800.0
2008-05-09 11:30:00,28.07,28.09,28.03,28.03,371200.0,16.4751,16.4868,16.4516,16.4516,371200.0
2008-05-09 11:40:00,28.03,28.07,28.03,28.07,272000.0,16.4516,16.4751,16.4516,16.4751,272000.0
2008-05-09 11:50:00,28.06,28.11,28.06,28.1,635000.0,16.4692,16.4986,16.4692,16.4927,635000.0
2008-05-09 12:00:00,28.1,28.11,28.08,28.09,274600.0,16.4927,16.4986,16.4809,16.4868,274600.0
2008-05-09 12:10:00,28.1,28.14,28.1,28.13,286000.0,16.4927,16.5162,16.4927,16.5103,286000.0
2008-05-09 12:20:00,28.13,28.14,28.11,28.13,166800.0,16.5103,16.5162,16.4986,16.5103,166800.0
2008-05-09 12:30:00,28.13,28.13,28.08,28.1,331800.0,16.5103,16.5103,16.4809,16.4927,331800.0
2008-05-09 12:40:00,28.1,28.11,28.08,28.1,286200.0,16.4927,16.4986,16.4809,16.4927,286200.0
2008-05-09 12:50:00,28.1,28.1,28.07,28.09,179200.0,16.4927,16.4927,16.4751,16.4868,179200.0
2008-05-09 13:00:00,28.09,28.09,28.05,28.05,328400.0,16.4868,16.4868,16.4633,16.4633,328400.0
2008-05-09 13:10:00,28.05,28.06,28.0,28.0,426800.0,16.4633,16.4692,16.434,16.434,426800.0
2008-05-09 13:20:00,28.01,28.01,28.0,28.0,333400.0,16.4399,16.4399,16.434,16.434,333400.0
2008-05-09 13:30:00,28.0,28.02,28.0,28.0,541800.0,16.434,16.4457,16.434,16.434,541800.0
2008-05-09 13:40:00,28.0,28.04,28.0,28.02,288400.0,16.434,16.4575,16.434,16.4457,288400.0
2008-05-09 13:50:00,28.03,28.03,28.0,28.0,494000.0,16.4516,16.4516,16.434,16.434,494000.0
2008-05-09 14:00:00,28.0,28.02,28.0,28.01,316400.0,16.434,16.4457,16.434,16.4399,316400.0
2008-05-09 14:10:00,28.01,28.04,28.0,28.02,269800.0,16.4399,16.4575,16.434,16.4457,269800.0
2008-05-09 14:20:00,28.02,28.04,28.0,28.0,396400.0,16.4457,16.4575,16.434,16.434,396400.0
2008-05-09 14:30:00,28.0,28.03,28.0,28.02,467000.0,16.434,16.4516,16.434,16.4457,467000.0
2008-05-09 14:40:00,28.02,28.03,28.0,28.0,441800.0,16.4457,16.4516,16.434,16.434,441800.0
2008-05-09 14:50:00,28.0,28.03,28.0,28.0,465400.0,16.434,16.4516,16.434,16.434,465400.0
2008-05-09 15:00:00,28.0,28.03,28.0,28.03,421800.0,16.434,16.4516,16.434,16.4516,421800.0
2008-05-09 15:10:00,28.03,28.05,28.02,28.04,381400.0,16.4516,16.4633,16.4457,16.4575,381400.0
2008-05-09 15:20:00,28.04,28.11,28.04,28.11,791200.0,16.4575,16.4986,16.4575,16.4986,791200.0
2008-05-09 15:30:00,28.11,28.12,28.07,28.09,806400.0,16.4986,16.5044,16.4751,16.4868,806400.0
2008-05-09 15:40:00,28.09,28.12,28.05,28.1,1136400.0,16.4868,16.5044,16.4633,16.4927,1136400.0
2008-05-09 15:50:00,28.1,28.11,28.07,28.07,1246800.0,16.4927,16.4986,16.4751,16.4751,1246800.0
2008-05-12 09:30:00,28.06,28.22,28.05,28.16,602800.0,16.4692,16.5631,16.4633,16.5279,602800.0
2008-05-12 09:40:00,28.16,28.2,28.11,28.15,472800.0,16.5279,16.5514,16.4986,16.522,472800.0
2008-05-12 09:50:00,28.15,28.17,28.09,28.11,354600.0,16.522,16.5338,16.4868,16.4986,354600.0
2008-05-12 10:00:00,28.1,28.15,28.09,28.13,382000.0,16.4927,16.522,16.4868,16.5103,382000.0
2008-05-12 10:10:00,28.13,28.14,28.06,28.06,427400.0,16.5103,16.5162,16.4692,16.4692,427400.0
2008-05-12 10:20:00,28.06,28.13,28.04,28.11,446600.0,16.4692,16.5103,16.4575,16.4986,446600.0
2008-05-12 10:30:00,28.11,28.14,28.09,28.12,446800.0,16.4986,16.5162,16.4868,16.5044,446800.0
2008-05-12 10:40:00,28.12,28.12,28.08,28.11,602800.0,16.5044,16.5044,16.4809,16.4986,602800.0
2008-05-12 10:50:00,28.1,28.13,28.08,28.11,426000.0,16.4927,16.5103,16.4809,16.4986,426000.0
2008-05-12 11:00:00,28.12,28.13,28.09,28.1,457000.0,16.5044,16.5103,16.4868,16.4927,457000.0
2008-05-12 11:10:00,28.1,28.1,28.08,28.1,290200.0,16.4927,16.4927,16.4809,16.4927,290200.0
2008-05-12 11:20:00,28.1,28.1,28.07,28.09,295600.0,16.4927,16.4927,16.4751,16.4868,295600.0
2008-05-12 11:30:00,28.09,28.1,28.08,28.08,200400.0,16.4868,16.4927,16.4809,16.4809,200400.0
2008-05-12 11:40:00,28.08,28.08,28.01,28.05,325800.0,16.4809,16.4809,16.4399,16.4633,325800.0
2008-05-12 11:50:00,28.05,28.05,28.0,28.01,409200.0,16.4633,16.4633,16.434,16.4399,409200.0
2008-05-12 12:00:00,28.02,28.08,28.01,28.08,434000.0,16.4457,16.4809,16.4399,16.4809,434000.0
2008-05-12 12:10:00,28.07,28.09,28.04,28.05,203400.0,16.4751,16.4868,16.4575,16.4633,203400.0
2008-05-12 12:20:00,28.04,28.06,28.02,28.03,244600.0,16.4575,16.4692,16.4457,16.4516,244600.0
2008-05-12 12:30:00,28.04,28.06,28.03,28.04,186800.0,16.4575,16.4692,16.4516,16.4575,186800.0
2008-05-12 12:40:00,28.04,28.09,28.04,28.07,177600.0,16.4575,16.4868,16.4575,16.4751,177600.0
2008-05-12 12:50:00,28.07,28.1,28.06,28.08,283000.0,16.4751,16.4927,16.4692,16.4809,283000.0
2008-05-12 13:00:00,28.09,28.1,28.08,28.1,239000.0,16.4868,16.4927,16.4809,16.4927,239000.0
2008-05-12 13:10:00,28.1,28.11,28.09,28.1,225000.0,16.4927,16.4986,16.4868,16.4927,225000.0
2008-05-12 13:20:00,28.1,28.11,28.1,28.1,191000.0,16.4927,16.4986,16.4927,16.4927,191000.0
2008-05-12 13:30:00,28.1,28.13,28.09,28.12,301400.0,16.4927,16.5103,16.4868,16.5044,301400.0
2008-05-12 13:40:00,28.12,28.13,28.1,28.1,280600.0,16.5044,16.5103,16.4927,16.4927,280600.0
2008-05-12 13:50:00,28.1,28.1,28.09,28.1,109000.0,16.4927,16.4927,16.4868,16.4927,109000.0
2008-05-12 14:00:00,28.1,28.12,28.1,28.11,154800.0,16.4927,16.5044,16.4927,16.4986,154800.0
2008-05-12 14:10:00,28.11,28.11,28.09,28.11,262200.0,16.4986,16.4986,16.4868,16.4986,262200.0
2008-05-12 14:20:00,28.11,28.14,28.11,28.14,744800.0,16.4986,16.5162,16.4986,16.5162,744800.0
2008-05-12 14:30:00,28.14,28.19,28.13,28.17,532200.0,16.5162,16.5455,16.5103,16.5338,532200.0
2008-05-12 14:40:00,28.17,28.19,28.15,28.17,486400.0,16.5338,16.5455,16.522,16.5338,486400.0
2008-05-12 14:50:00,28.17,28.19,28.17,28.17,353600.0,16.5338,16.5455,16.5338,16.5338,353600.0
2008-05-12 15:00:00,28.17,28.2,28.17,28.18,503600.0,16.5338,16.5514,16.5338,16.5396,503600.0
2008-05-12 15:10:00,28.18,28.2,28.18,28.2,555400.0,16.5396,16.5514,16.5396,16.5514,555400.0
2008-05-12 15:20:00,28.2,28.2,28.11,28.13,952600.0,16.5514,16.5514,16.4986,16.5103,952600.0
2008-05-12 15:30:00,28.13,28.21,28.13,28.2,1006400.0,16.5103,16.5572,16.5103,16.5514,1006400.0
2008-05-12 15:40:00,28.2,28.23,28.17,28.22,928600.0,16.5514,16.569,16.5338,16.5631,928600.0
2008-05-12 15:50:00,28.22,28.22,28.19,28.21,1049000.0,16.5631,16.5631,16.5455,16.5572,1049000.0
2008-05-13 09:30:00,28.15,28.32,28.14,28.2,1031600.0,16.522,16.6218,16.5162,16.5514,1031600.0
2008-05-13 09:40:00,28.19,28.24,28.15,28.24,615800.0,16.5455,16.5749,16.522,16.5749,615800.0
2008-05-13 09:50:00,28.23,28.29,28.21,28.25,705400.0,16.569,16.6042,16.5572,16.5807,705400.0
2008-05-13 10:00:00,28.25,28.28,28.23,28.26,430800.0,16.5807,16.5983,16.569,16.5866,430800.0
2008-05-13 10:10:00,28.26,28.28,28.24,28.27,408600.0,16.5866,16.5983,16.5749,16.5925,408600.0
2008-05-13 10:20:00,28.26,28.33,28.25,28.29,799600.0,16.5866,16.6277,16.5807,16.6042,799600.0
2008-05-13 10:30:00,28.29,28.35,28.29,28.35,689400.0,16.6042,16.6394,16.6042,16.6394,689400.0
2008-05-13 10:40:00,28.35,28.38,28.28,28.29,508600.0,16.6394,16.657,16.5983,16.6042,508600.0
2008-05-13 10:50:00,28.29,28.33,28.28,28.28,559400.0,16.6042,16.6277,16.5983,16.5983,559400.0
2008-05-13 11:00:00,28.28,28.29,28.24,28.28,818600.0,16.5983,16.6042,16.5749,16.5983,818600.0
2008-05-13 11:10:00,28.28,28.29,28.2,28.2,842200.0,16.5983,16.6042,16.5514,16.5514,842200.0
2008-05-13 11:20:00,28.2,28.2,28.16,28.2,715000.0,16.5514,16.5514,16.5279,16.5514,715000.0
2008-05-13 11:30:00,28.19,28.21,28.17,28.17,270000.0,16.5455,16.5572,16.5338,16.5338,270000.0
2008-05-13 11:40:00,28.17,28.21,28.15,28.18,299000.0,16.5338,16.5572,16.522,16.5396,299000.0
2008-05-13 11:50:00,28.19,28.22,28.18,28.22,273200.0,16.5455,16.5631,16.5396,16.5631,273200.0
2008-05-13 12:00:00,28.22,28.27,28.22,28.24,261800.0,16.5631,16.5925,16.5631,16.5749,261800.0
2008-05-13 12:10:00,28.24,28.28,28.2,28.27,254000.0,16.5749,16.5983,16.5514,16.5925,254000.0
2008-05-13 12:20:00,28.27,28.33,28.27,28.32,358000.0,16.5925,16.6277,16.5925,16.6218,358000.0
2008-05-13 12:30:00,28.32,28.32,28.3,28.3,157000.0,16.6218,16.6218,16.6101,16.6101,157000.0
2008-05-13 12:40:00,28.3,28.31,28.27,28.29,278800.0,16.6101,16.6159,16.5925,16.6042,278800.0
2008-05-13 12:50:00,28.29,28.29,28.25,28.26,218200.0,16.6042,16.6042,16.5807,16.5866,218200.0
2008-05-13 13:00:00,28.25,28.3,28.25,28.29,389600.0,16.5807,16.6101,16.5807,16.6042,389600.0
2008-05-13 13:10:00,28.29,28.3,28.25,28.27,343600.0,16.6042,16.6101,16.5807,16.5925,343600.0
2008-05-13 13:20:00,28.26,28.29,28.25,28.26,210400.0,16.5866,16.6042,16.5807,16.5866,210400.0
2008-05-13 13:30:00,28.26,28.33,28.25,28.31,472400.0,16.5866,16.6277,16.5807,16.6159,472400.0
2008-05-13 13:40:00,28.32,28.32,28.29,28.3,259800.0,16.6218,16.6218,16.6042,16.6101,259800.0
2008-05-13 13:50:00,28.3,28.34,28.29,28.32,299000.0,16.6101,16.6335,16.6042,16.6218,299000.0
2008-05-13 14:00:00,28.32,28.34,28.29,28.3,198800.0,16.6218,16.6335,16.6042,16.6101,198800.0
2008-05-13 14:10:00,28.3,28.31,28.28,28.28,229600.0,16.6101,16.6159,16.5983,16.5983,229600.0
2008-05-13 14:20:00,28.29,28.29,28.24,28.27,243400.0,16.6042,16.6042,16.5749,16.5925,243400.0
2008-05-13 14:30:00,28.27,28.28,28.27,28.28,184200.0,16.5925,16.5983,16.5925,16.5983,184200.0
2008-05-13 14:40:00,28.27,28.29,28.25,28.26,286000.0,16.5925,16.6042,16.5807,16.5866,286000.0
2008-05-13 14:50:00,28.25,28.36,28.25,28.34,1050800.0,16.5807,16.6453,16.5807,16.6335,1050800.0
2008-05-13 15:00:00,28.34,28.38,28.33,28.33,779800.0,16.6335,16.657,16.6277,16.6277,779800.0
2008-05-13 15:10:00,28.34,28.34,28.32,28.33,429600.0,16.6335,16.6335,16.6218,16.6277,429600.0
2008-05-13 15:20:00,28.33,28.33,28.27,28.32,547600.0,16.6277,16.6277,16.5925,16.6218,547600.0
2008-05-13 15:30:00,28.32,28.33,28.3,28.31,388600.0,16.6218,16.6277,16.6101,16.6159,388600.0
2008-05-13 15:40:00,28.31,28.31,28.25,28.27,768200.0,16.6159,16.6159,16.5807,16.5925,768200.0
2008-05-13 15:50:00,28.27,28.28,28.25,28.25,1054800.0,16.5925,16.5983,16.5807,16.5807,1054800.0
2008-05-14 09:30:00,28.32,28.4,28.3,28.4,761800.0,16.6218,16.6688,16.6101,16.6688,761800.0
2008-05-14 09:40:00,28.4,28.46,28.35,28.43,556600.0,16.6688,16.704,16.6394,16.6864,556600.0
2008-05-14 09:50:00,28.44,28.5,28.43,28.45,591000.0,16.6922,16.7275,16.6864,16.6981,591000.0
2008-05-14 10:00:00,28.45,28.45,28.39,28.39,799000.0,16.6981,16.6981,16.6629,16.6629,799000.0
2008-05-14 10:10:00,28.4,28.42,28.34,28.34,776200.0,16.6688,16.6805,16.6335,16.6335,776200.0
2008-05-14 10:20:00,28.34,28.44,28.34,28.43,615200.0,16.6335,16.6922,16.6335,16.6864,615200.0
2008-05-14 10:30:00,28.43,28.46,28.39,28.4,712800.0,16.6864,16.704,16.6629,16.6688,712800.0
2008-05-14 10:40:00,28.4,28.43,28.38,28.42,304800.0,16.6688,16.6864,16.657,16.6805,304800.0
2008-05-14 10:50:00,28.42,28.43,28.4,28.4,307800.0,16.6805,16.6864,16.6688,16.6688,307800.0
2008-05-14 11:00:00,28.41,28.5,28.33,28.34,358200.0,16.6746,16.7275,16.6277,16.6335,358200.0
2008-05-14 11:10:00,28.33,28.34,28.15,28.16,1258600.0,16.6277,16.6335,16.522,16.5279,1258600.0
2008-05-14 11:20:00,28.16,28.21,28.1,28.21,1160000.0,16.5279,16.5572,16.4927,16.5572,1160000.0
2008-05-14 11:30:00,28.21,28.25,28.18,28.2,403400.0,16.5572,16.5807,16.5396,16.5514,403400.0
2008-05-14 11:40:00,28.2,28.24,28.18,28.23,361800.0,16.5514,16.5749,16.5396,16.569,361800.0
2008-05-14 11:50:00,28.22,28.23,28.17,28.17,307600.0,16.5631,16.569,16.5338,16.5338,307600.0
2008-05-14 12:00:00,28.17,28.25,28.13,28.15,568000.0,16.5338,16.5807,16.5103,16.522,568000.0
2008-05-14 12:10:00,28.15,28.25,28.14,28.14,291000.0,16.522,16.5807,16.5162,16.5162,291000.0
2008-05-14 12:20:00,28.14,28.15,28.13,28.15,250600.0,16.5162,16.522,16.5103,16.522,250600.0
2008-05-14 12:30:00,28.15,28.18,28.15,28.18,270600.0,16.522,16.5396,16.522,16.5396,270600.0
2008-05-14 12:40:00,28.18,28.18,28.17,28.18,164000.0,16.5396,16.5396,16.5338,16.5396,164000.0
2008-05-14 12:50:00,28.18,28.24,28.18,28.23,206000.0,16.5396,16.5749,16.5396,16.569,206000.0
2008-05-14 13:00:00,28.23,28.3,28.22,28.29,377000.0,16.569,16.6101,16.5631,16.6042,377000.0
2008-05-14 13:10:00,28.29,28.31,28.24,28.3,727600.0,16.6042,16.6159,16.5749,16.6101,727600.0
2008-05-14 13:20:00,28.3,28.31,28.27,28.31,282600.0,16.6101,16.6159,16.5925,16.6159,282600.0
2008-05-14 13:30:00,28.31,28.32,28.29,28.3,323400.0,16.6159,16.6218,16.6042,16.6101,323400.0
2008-05-14 13:40:00,28.3,28.36,28.3,28.34,391000.0,16.6101,16.6453,16.6101,16.6335,391000.0
2008-05-14 13:50:00,28.33,28.36,28.33,28.34,327600.0,16.6277,16.6453,16.6277,16.6335,327600.0
2008-05-14 14:00:00,28.34,28.34,28.3,28.3,330200.0,16.6335,16.6335,16.6101,16.6101,330200.0
2008-05-14 14:10:00,28.3,28.33,28.3,28.33,274600.0,16.6101,16.6277,16.6101,16.6277,274600.0
2008-05-14 14:20:00,28.33,28.36,28.32,28.35,246400.0,16.6277,16.6453,16.6218,16.6394,246400.0
2008-05-14 14:30:00,28.35,28.35,28.31,28.31,266800.0,16.6394,16.6394,16.6159,16.6159,266800.0
2008-05-14 14:40:00,28.31,28.33,28.31,28.31,276400.0,16.6159,16.6277,16.6159,16.6159,276400.0
2008-05-14 14:50:00,28.31,28.34,28.31,28.34,309600.0,16.6159,16.6335,16.6159,16.6335,309600.0
2008-05-14 15:00:00,28.34,28.36,28.33,28.35,402000.0,16.6335,16.6453,16.6277,16.6394,402000.0
2008-05-14 15:10:00,28.35,28.36,28.32,28.32,452200.0,16.6394,16.6453,16.6218,16.6218,452200.0
2008-05-14 15:20:00,28.32,28.34,28.31,28.33,513400.0,16.6218,16.6335,16.6159,16.6277,513400.0
2008-05-14 15:30:00,28.33,28.33,28.3,28.3,523000.0,16.6277,16.6277,16.6101,16.6101,523000.0
2008-05-14 15:40:00,28.3,28.32,28.25,28.27,1115800.0,16.6101,16.6218,16.5807,16.5925,1115800.0
2008-05-14 15:50:00,28.27,28.29,28.23,28.24,1377600.0,16.5925,16.6042,16.569,16.5749,1377600.0
2008-05-15 09:30:00,28.25,28.28,28.13,28.2,755200.0,16.5807,16.5983,16.5103,16.5514,755200.0
2008-05-15 09:40:00,28.19,28.21,28.16,28.2,325000.0,16.5455,16.5572,16.5279,16.5514,325000.0
2008-05-15 09:50:00,28.2,28.22,28.15,28.17,344600.0,16.5514,16.5631,16.522,16.5338,344600.0
2008-05-15 10:00:00,28.17,28.22,28.15,28.22,360800.0,16.5338,16.5631,16.522,16.5631,360800.0
2008-05-15 10:10:00,28.21,28.28,28.18,28.27,407600.0,16.5572,16.5983,16.5396,16.5925,407600.0
2008-05-15 10:20:00,28.27,28.33,28.27,28.31,413000.0,16.5925,16.6277,16.5925,16.6159,413000.0
2008-05-15 10:30:00,28.3,28.32,28.28,28.29,223000.0,16.6101,16.6218,16.5983,16.6042,223000.0
2008-05-15 10:40:00,28.29,28.31,28.29,28.3,207000.0,16.6042,16.6159,16.6042,16.6101,207000.0
2008-05-15 10:50:00,28.3,28.3,28.27,28.29,182400.0,16.6101,16.6101,16.5925,16.6042,182400.0
2008-05-15 11:00:00,28.29,28.31,28.29,28.29,280400.0,16.6042,16.6159,16.6042,16.6042,280400.0
2008-05-15 11:10:00,28.3,28.31,28.25,28.29,285200.0,16.6101,16.6159,16.5807,16.6042,285200.0
2008-05-15 11:20:00,28.29,28.3,28.28,28.29,202800.0,16.6042,16.6101,16.5983,16.6042,202800.0
2008-05-15 11:30:00,28.29,28.3,28.27,28.27,255800.0,16.6042,16.6101,16.5925,16.5925,255800.0
2008-05-15 11:40:00,28.27,28.28,28.23,28.25,442400.0,16.5925,16.5983,16.569,16.5807,442400.0
2008-05-15 11:50:00,28.25,28.29,28.25,28.29,280000.0,16.5807,16.6042,16.5807,16.6042,280000.0
2008-05-15 12:00:00,28.29,28.31,28.27,28.31,185200.0,16.6042,16.6159,16.5925,16.6159,185200.0
2008-05-15 12:10:00,28.31,28.36,28.29,28.35,353800.0,16.6159,16.6453,16.6042,16.6394,353800.0
2008-05-15 12:20:00,28.36,28.43,28.33,28.43,348400.0,16.6453,16.6864,16.6277,16.6864,348400.0
2008-05-15 12:30:00,28.42,28.46,28.41,28.46,522000.0,16.6805,16.704,16.6746,16.704,522000.0
2008-05-15 12:40:00,28.46,28.49,28.44,28.49,347200.0,16.704,16.7216,16.6922,16.7216,347200.0
2008-05-15 12:50:00,28.49,28.53,28.48,28.48,591000.0,16.7216,16.7451,16.7157,16.7157,591000.0
2008-05-15 13:00:00,28.48,28.55,28.48,28.54,365200.0,16.7157,16.7568,16.7157,16.7509,365200.0
2008-05-15 13:10:00,28.54,28.58,28.52,28.56,395200.0,16.7509,16.7744,16.7392,16.7627,395200.0
2008-05-15 13:20:00,28.56,28.57,28.53,28.53,360200.0,16.7627,16.7685,16.7451,16.7451,360200.0
2008-05-15 13:30:00,28.53,28.53,28.44,28.44,358200.0,16.7451,16.7451,16.6922,16.6922,358200.0
2008-05-15 13:40:00,28.44,28.49,28.43,28.46,328800.0,16.6922,16.7216,16.6864,16.704,328800.0
2008-05-15 13:50:00,28.46,28.46,28.43,28.43,291600.0,16.704,16.704,16.6864,16.6864,291600.0
2008-05-15 14:00:00,28.43,28.48,28.42,28.48,247200.0,16.6864,16.7157,16.6805,16.7157,247200.0
2008-05-15 14:10:00,28.48,28.52,28.48,28.49,305400.0,16.7157,16.7392,16.7157,16.7216,305400.0
2008-05-15 14:20:00,28.49,28.5,28.42,28.43,299400.0,16.7216,16.7275,16.6805,16.6864,299400.0
2008-05-15 14:30:00,28.43,28.46,28.43,28.46,206600.0,16.6864,16.704,16.6864,16.704,206600.0
2008-05-15 14:40:00,28.46,28.48,28.44,28.47,264000.0,16.704,16.7157,16.6922,16.7098,264000.0
2008-05-15 14:50:00,28.47,28.5,28.46,28.47,384400.0,16.7098,16.7275,16.704,16.7098,384400.0
2008-05-15 15:00:00,28.47,28.5,28.45,28.5,341200.0,16.7098,16.7275,16.6981,16.7275,341200.0
2008-05-15 15:10:00,28.5,28.5,28.48,28.48,360000.0,16.7275,16.7275,16.7157,16.7157,360000.0
2008-05-15 15:20:00,28.48,28.49,28.44,28.49,424200.0,16.7157,16.7216,16.6922,16.7216,424200.0
2008-05-15 15:30:00,28.49,28.52,28.46,28.5,666000.0,16.7216,16.7392,16.704,16.7275,666000.0
2008-05-15 15:40:00,28.5,28.59,28.5,28.58,1032800.0,16.7275,16.7803,16.7275,16.7744,1032800.0
2008-05-15 15:50:00,28.59,28.59,28.46,28.5,1272800.0,16.7803,16.7803,16.704,16.7275,1272800.0
2008-05-16 09:30:00,28.53,28.64,28.39,28.54,2935000.0,16.7451,16.8096,16.6629,16.7509,2935000.0
2008-05-16 09:40:00,28.54,28.55,28.48,28.48,342400.0,16.7509,16.7568,16.7157,16.7157,342400.0
2008-05-16 09:50:00,28.48,28.52,28.45,28.5,349400.0,16.7157,16.7392,16.6981,16.7275,349400.0
2008-05-16 10:00:00,28.5,28.51,28.48,28.5,327200.0,16.7275,16.7333,16.7157,16.7275,327200.0
2008-05-16 10:10:00,28.5,28.63,28.5,28.61,409800.0,16.7275,16.8038,16.7275,16.792,409800.0
2008-05-16 10:20:00,28.62,28.7,28.58,28.6,818000.0,16.7979,16.8448,16.7744,16.7861,818000.0
2008-05-16 10:30:00,28.6,28.67,28.59,28.61,365600.0,16.7861,16.8272,16.7803,16.792,365600.0
2008-05-16 10:40:00,28.61,28.64,28.59,28.63,391600.0,16.792,16.8096,16.7803,16.8038,391600.0
2008-05-16 10:50:00,28.63,28.63,28.5,28.55,479000.0,16.8038,16.8038,16.7275,16.7568,479000.0
2008-05-16 11:00:00,28.55,28.59,28.53,28.56,302600.0,16.7568,16.7803,16.7451,16.7627,302600.0
2008-05-16 11:10:00,28.56,28.6,28.5,28.59,446400.0,16.7627,16.7861,16.7275,16.7803,446400.0
2008-05-16 11:20:00,28.59,28.6,28.5,28.51,259200.0,16.7803,16.7861,16.7275,16.7333,259200.0
2008-05-16 11:30:00,28.52,28.54,28.48,28.49,397200.0,16.7392,16.7509,16.7157,16.7216,397200.0
2008-05-16 11:40:00,28.48,28.52,28.47,28.5,312800.0,16.7157,16.7392,16.7098,16.7275,312800.0
2008-05-16 11:50:00,28.5,28.5,28.45,28.45,247800.0,16.7275,16.7275,16.6981,16.6981,247800.0
2008-05-16 12:00:00,28.45,28.46,28.43,28.43,274000.0,16.6981,16.704,16.6864,16.6864,274000.0
2008-05-16 12:10:00,28.44,28.47,28.43,28.45,274800.0,16.6922,16.7098,16.6864,16.6981,274800.0
2008-05-16 12:20:00,28.45,28.47,28.43,28.46,303600.0,16.6981,16.7098,16.6864,16.704,303600.0
2008-05-16 12:30:00,28.46,28.49,28.42,28.42,358400.0,16.704,16.7216,16.6805,16.6805,358400.0
2008-05-16 12:40:00,28.42,28.44,28.41,28.43,261600.0,16.6805,16.6922,16.6746,16.6864,261600.0
2008-05-16 12:50:00,28.42,28.44,28.41,28.43,187000.0,16.6805,16.6922,16.6746,16.6864,187000.0
2008-05-16 13:00:00,28.44,28.49,28.43,28.48,287600.0,16.6922,16.7216,16.6864,16.7157,287600.0
2008-05-16 13:10:00,28.48,28.52,28.48,28.5,314000.0,16.7157,16.7392,16.7157,16.7275,314000.0
2008-05-16 13:20:00,28.5,28.5,28.48,28.49,194800.0,16.7275,16.7275,16.7157,16.7216,194800.0
2008-05-16 13:30:00,28.49,28.5,28.44,28.45,290600.0,16.7216,16.7275,16.6922,16.6981,290600.0
2008-05-16 13:40:00,28.45,28.45,28.41,28.41,351000.0,16.6981,16.6981,16.6746,16.6746,351000.0
2008-05-16 13:50:00,28.41,28.45,28.41,28.44,292000.0,16.6746,16.6981,16.6746,16.6922,292000.0
2008-05-16 14:00:00,28.44,28.45,28.41,28.44,233400.0,16.6922,16.6981,16.6746,16.6922,233400.0
2008-05-16 14:10:00,28.44,28.5,28.44,28.5,210600.0,16.6922,16.7275,16.6922,16.7275,210600.0
2008-05-16 14:20:00,28.5,28.52,28.45,28.46,363400.0,16.7275,16.7392,16.6981,16.704,363400.0
2008-05-16 14:30:00,28.46,28.51,28.45,28.5,195200.0,16.704,16.7333,16.6981,16.7275,195200.0
2008-05-16 14:40:00,28.5,28.52,28.48,28.49,344400.0,16.7275,16.7392,16.7157,16.7216,344400.0
2008-05-16 14:50:00,28.49,28.54,28.48,28.53,401600.0,16.7216,16.7509,16.7157,16.7451,401600.0
2008-05-16 15:00:00,28.53,28.54,28.52,28.54,295400.0,16.7451,16.7509,16.7392,16.7509,295400.0
2008-05-16 15:10:00,28.54,28.56,28.52,28.53,299800.0,16.7509,16.7627,16.7392,16.7451,299800.0
2008-05-16 15:20:00,28.54,28.54,28.5,28.5,472400.0,16.7509,16.7509,16.7275,16.7275,472400.0
2008-05-16 15:30:00,28.51,28.53,28.5,28.53,342000.0,16.7333,16.7451,16.7275,16.7451,342000.0
2008-05-16 15:40:00,28.52,28.54,28.5,28.53,663200.0,16.7392,16.7509,16.7275,16.7451,663200.0
2008-05-16 15:50:00,28.53,28.54,28.5,28.54,1103000.0,16.7451,16.7509,16.7275,16.7509,1103000.0
2008-05-19 09:30:00,28.55,28.63,28.47,28.51,584800.0,16.7568,16.8038,16.7098,16.7333,584800.0
2008-05-19 09:40:00,28.52,28.59,28.5,28.57,471600.0,16.7392,16.7803,16.7275,16.7685,471600.0
2008-05-19 09:50:00,28.57,28.63,28.54,28.62,537000.0,16.7685,16.8038,16.7509,16.7979,537000.0
2008-05-19 10:00:00,28.62,28.63,28.6,28.6,420200.0,16.7979,16.8038,16.7861,16.7861,420200.0
2008-05-19 10:10:00,28.6,28.64,28.55,28.64,448200.0,16.7861,16.8096,16.7568,16.8096,448200.0
2008-05-19 10:20:00,28.64,28.7,28.6,28.68,374600.0,16.8096,16.8448,16.7861,16.8331,374600.0
2008-05-19 10:30:00,28.68,28.69,28.63,28.66,302000.0,16.8331,16.839,16.8038,16.8214,302000.0
2008-05-19 10:40:00,28.66,28.72,28.66,28.72,646800.0,16.8214,16.8566,16.8214,16.8566,646800.0
2008-05-19 10:50:00,28.71,28.77,28.7,28.75,375800.0,16.8507,16.8859,16.8448,16.8742,375800.0
2008-05-19 11:00:00,28.75,28.78,28.75,28.75,329200.0,16.8742,16.8918,16.8742,16.8742,329200.0
2008-05-19 11:10:00,28.76,28.83,28.74,28.82,677400.0,16.8801,16.9211,16.8683,16.9153,677400.0
2008-05-19 11:20:00,28.82,28.84,28.79,28.8,364000.0,16.9153,16.927,16.8977,16.9035,364000.0
2008-05-19 11:30:00,28.8,28.8,28.75,28.8,301000.0,16.9035,16.9035,16.8742,16.9035,301000.0
2008-05-19 11:40:00,28.8,28.83,28.77,28.82,348200.0,16.9035,16.9211,16.8859,16.9153,348200.0
2008-05-19 11:50:00,28.82,28.83,28.79,28.82,154200.0,16.9153,16.9211,16.8977,16.9153,154200.0
2008-05-19 12:00:00,28.82,28.85,28.81,28.83,270000.0,16.9153,16.9329,16.9094,16.9211,270000.0
2008-05-19 12:10:00,28.83,28.86,28.81,28.85,348000.0,16.9211,16.9387,16.9094,16.9329,348000.0
2008-05-19 12:20:00,28.85,28.87,28.84,28.85,226800.0,16.9329,16.9446,16.927,16.9329,226800.0
2008-05-19 12:30:00,28.85,28.88,28.85,28.86,258600.0,16.9329,16.9505,16.9329,16.9387,258600.0
2008-05-19 12:40:00,28.86,28.87,28.84,28.85,510800.0,16.9387,16.9446,16.927,16.9329,510800.0
2008-05-19 12:50:00,28.85,28.86,28.81,28.82,150200.0,16.9329,16.9387,16.9094,16.9153,150200.0
2008-05-19 13:00:00,28.82,28.87,28.81,28.84,277800.0,16.9153,16.9446,16.9094,16.927,277800.0
2008-05-19 13:10:00,28.84,28.88,28.83,28.86,395800.0,16.927,16.9505,16.9211,16.9387,395800.0
2008-05-19 13:20:00,28.86,28.92,28.85,28.9,316800.0,16.9387,16.974,16.9329,16.9622,316800.0
2008-05-19 13:30:00,28.9,28.92,28.89,28.9,301000.0,16.9622,16.974,16.9564,16.9622,301000.0
2008-05-19 13:40:00,28.9,28.92,28.88,28.91,329400.0,16.9622,16.974,16.9505,16.9681,329400.0
2008-05-19 13:50:00,28.91,28.91,28.86,28.87,297600.0,16.9681,16.9681,16.9387,16.9446,297600.0
2008-05-19 14:00:00,28.87,28.88,28.84,28.84,632000.0,16.9446,16.9505,16.927,16.927,632000.0
2008-05-19 14:10:00,28.85,28.87,28.81,28.84,636000.0,16.9329,16.9446,16.9094,16.927,636000.0
2008-05-19 14:20:00,28.85,28.88,28.84,28.84,650800.0,16.9329,16.9505,16.927,16.927,650800.0
2008-05-19 14:30:00,28.84,28.86,28.83,28.84,391000.0,16.927,16.9387,16.9211,16.927,391000.0
2008-05-19 14:40:00,28.84,28.86,28.82,28.82,452400.0,16.927,16.9387,16.9153,16.9153,452400.0
2008-05-19 14:50:00,28.82,28.87,28.82,28.86,462000.0,16.9153,16.9446,16.9153,16.9387,462000.0
2008-05-19 15:00:00,28.86,28.86,28.81,28.82,277800.0,16.9387,16.9387,16.9094,16.9153,277800.0
2008-05-19 15:10:00,28.82,28.83,28.79,28.81,423400.0,16.9153,16.9211,16.8977,16.9094,423400.0
2008-05-19 15:20:00,28.82,28.84,28.79,28.81,269800.0,16.9153,16.927,16.8977,16.9094,269800.0
2008-05-19 15:30:00,28.81,28.82,28.75,28.76,763200.0,16.9094,16.9153,16.8742,16.8801,763200.0
2008-05-19 15:40:00,28.76,28.79,28.74,28.77,801200.0,16.8801,16.8977,16.8683,16.8859,801200.0
2008-05-19 15:50:00,28.77,28.78,28.75,28.77,1040800.0,16.8859,16.8918,16.8742,16.8859,1040800.0
2008-05-20 09:30:00,28.75,28.83,28.71,28.77,801800.0,16.8742,16.9211,16.8507,16.8859,801800.0
2008-05-20 09:40:00,28.77,28.8,28.68,28.75,834600.0,16.8859,16.9035,16.8331,16.8742,834600.0
2008-05-20 09:50:00,28.75,28.77,28.68,28.68,349800.0,16.8742,16.8859,16.8331,16.8331,349800.0
2008-05-20 10:00:00,28.69,28.75,28.68,28.74,435800.0,16.839,16.8742,16.8331,16.8683,435800.0
2008-05-20 10:10:00,28.74,28.79,28.69,28.78,547000.0,16.8683,16.8977,16.839,16.8918,547000.0
2008-05-20 10:20:00,28.77,28.8,28.74,28.74,407400.0,16.8859,16.9035,16.8683,16.8683,407400.0
2008-05-20 10:30:00,28.74,28.75,28.7,28.71,580400.0,16.8683,16.8742,16.8448,16.8507,580400.0
2008-05-20 10:40:00,28.71,28.72,28.67,28.72,390600.0,16.8507,16.8566,16.8272,16.8566,390600.0
2008-05-20 10:50:00,28.72,28.74,28.71,28.73,423400.0,16.8566,16.8683,16.8507,16.8624,423400.0
2008-05-20 11:00:00,28.73,28.75,28.71,28.72,562400.0,16.8624,16.8742,16.8507,16.8566,562400.0
2008-05-20 11:10:00,28.72,28.77,28.72,28.74,654200.0,16.8566,16.8859,16.8566,16.8683,654200.0
2008-05-20 11:20:00,28.74,28.74,28.7,28.72,397000.0,16.8683,16.8683,16.8448,16.8566,397000.0
2008-05-20 11:30:00,28.72,28.72,28.68,28.7,360200.0,16.8566,16.8566,16.8331,16.8448,360200.0
2008-05-20 11:40:00,28.71,28.72,28.68,28.68,336200.0,16.8507,16.8566,16.8331,16.8331,336200.0
2008-05-20 11:50:00,28.69,28.69,28.67,28.68,368600.0,16.839,16.839,16.8272,16.8331,368600.0
2008-05-20 12:00:00,28.68,28.7,28.66,28.67,377200.0,16.8331,16.8448,16.8214,16.8272,377200.0
2008-05-20 12:10:00,28.66,28.68,28.65,28.68,351600.0,16.8214,16.8331,16.8155,16.8331,351600.0
2008-05-20 12:20:00,28.68,28.68,28.68,28.68,226800.0,16.8331,16.8331,16.8331,16.8331,226800.0
2008-05-20 12:30:00,28.68,28.69,28.68,28.68,229800.0,16.8331,16.839,16.8331,16.8331,229800.0
2008-05-20 12:40:00,28.68,28.68,28.64,28.64,215600.0,16.8331,16.8331,16.8096,16.8096,215600.0
2008-05-20 12:50:00,28.64,28.65,28.58,28.59,158400.0,16.8096,16.8155,16.7744,16.7803,158400.0
2008-05-20 13:00:00,28.59,28.65,28.58,28.6,286400.0,16.7803,16.8155,16.7744,16.7861,286400.0
2008-05-20 13:10:00,28.6,28.63,28.6,28.63,128400.0,16.7861,16.8038,16.7861,16.8038,128400.0
2008-05-20 13:20:00,28.63,28.65,28.61,28.63,279200.0,16.8038,16.8155,16.792,16.8038,279200.0
2008-05-20 13:30:00,28.63,28.63,28.59,28.59,400000.0,16.8038,16.8038,16.7803,16.7803,400000.0
2008-05-20 13:40:00,28.59,28.61,28.57,28.6,332200.0,16.7803,16.792,16.7685,16.7861,332200.0
2008-05-20 13:50:00,28.61,28.61,28.56,28.57,511800.0,16.792,16.792,16.7627,16.7685,511800.0
2008-05-20 14:00:00,28.57,28.61,28.57,28.58,479000.0,16.7685,16.792,16.7685,16.7744,479000.0
2008-05-20 14:10:00,28.58,28.61,28.58,28.6,318600.0,16.7744,16.792,16.7744,16.7861,318600.0
2008-05-20 14:20:00,28.6,28.61,28.6,28.61,211400.0,16.7861,16.792,16.7861,16.792,211400.0
2008-05-20 14:30:00,28.6,28.64,28.6,28.61,251200.0,16.7861,16.8096,16.7861,16.792,251200.0
2008-05-20 14:40:00,28.61,28.61,28.57,28.57,173200.0,16.792,16.792,16.7685,16.7685,173200.0
2008-05-20 14:50:00,28.57,28.58,28.55,28.56,361600.0,16.7685,16.7744,16.7568,16.7627,361600.0
2008-05-20 15:00:00,28.56,28.6,28.55,28.59,472200.0,16.7627,16.7861,16.7568,16.7803,472200.0
2008-05-20 15:10:00,28.58,28.61,28.58,28.6,404400.0,16.7744,16.792,16.7744,16.7861,404400.0
2008-05-20 15:20:00,28.6,28.61,28.57,28.59,472400.0,16.7861,16.792,16.7685,16.7803,472400.0
2008-05-20 15:30:00,28.58,28.59,28.5,28.5,910000.0,16.7744,16.7803,16.7275,16.7275,910000.0
2008-05-20 15:40:00,28.5,28.57,28.48,28.56,734000.0,16.7275,16.7685,16.7157,16.7627,734000.0
2008-05-20 15:50:00,28.56,28.57,28.52,28.55,789800.0,16.7627,16.7685,16.7392,16.7568,789800.0
2008-05-21 09:30:00,28.46,28.65,28.46,28.6,654200.0,16.704,16.8155,16.704,16.7861,654200.0
2008-05-21 09:40:00,28.6,28.64,28.56,28.57,754400.0,16.7861,16.8096,16.7627,16.7685,754400.0
2008-05-21 09:50:00,28.56,28.61,28.55,28.58,279400.0,16.7627,16.792,16.7568,16.7744,279400.0
2008-05-21 10:00:00,28.57,28.58,28.54,28.56,354400.0,16.7685,16.7744,16.7509,16.7627,354400.0
2008-05-21 10:10:00,28.57,28.61,28.55,28.6,762800.0,16.7685,16.792,16.7568,16.7861,762800.0
2008-05-21 10:20:00,28.6,28.64,28.6,28.62,672000.0,16.7861,16.8096,16.7861,16.7979,672000.0
2008-05-21 10:30:00,28.62,28.62,28.48,28.58,798800.0,16.7979,16.7979,16.7157,16.7744,798800.0
2008-05-21 10:40:00,28.58,28.6,28.51,28.52,274800.0,16.7744,16.7861,16.7333,16.7392,274800.0
2008-05-21 10:50:00,28.52,28.52,28.43,28.45,398200.0,16.7392,16.7392,16.6864,16.6981,398200.0
2008-05-21 11:00:00,28.45,28.49,28.43,28.48,243400.0,16.6981,16.7216,16.6864,16.7157,243400.0
2008-05-21 11:10:00,28.48,28.58,28.47,28.56,295200.0,16.7157,16.7744,16.7098,16.7627,295200.0
2008-05-21 11:20:00,28.56,28.61,28.55,28.58,412800.0,16.7627,16.792,16.7568,16.7744,412800.0
2008-05-21 11:30:00,28.58,28.63,28.56,28.62,241200.0,16.7744,16.8038,16.7627,16.7979,241200.0
2008-05-21 11:40:00,28.62,28.62,28.59,28.61,236800.0,16.7979,16.7979,16.7803,16.792,236800.0
2008-05-21 11:50:00,28.61,28.61,28.59,28.6,205000.0,16.792,16.792,16.7803,16.7861,205000.0
2008-05-21 12:00:00,28.6,28.61,28.57,28.58,248600.0,16.7861,16.792,16.7685,16.7744,248600.0
2008-05-21 12:10:00,28.58,28.59,28.56,28.58,144200.0,16.7744,16.7803,16.7627,16.7744,144200.0
2008-05-21 12:20:00,28.58,28.58,28.55,28.57,234400.0,16.7744,16.7744,16.7568,16.7685,234400.0
2008-05-21 12:30:00,28.57,28.58,28.55,28.57,670800.0,16.7685,16.7744,16.7568,16.7685,670800.0
2008-05-21 12:40:00,28.57,28.63,28.57,28.61,1180600.0,16.7685,16.8038,16.7685,16.792,1180600.0
2008-05-21 12:50:00,28.61,28.61,28.55,28.57,261800.0,16.792,16.792,16.7568,16.7685,261800.0
2008-05-21 13:00:00,28.57,28.57,28.48,28.49,460400.0,16.7685,16.7685,16.7157,16.7216,460400.0
2008-05-21 13:10:00,28.5,28.52,28.49,28.5,243200.0,16.7275,16.7392,16.7216,16.7275,243200.0
2008-05-21 13:20:00,28.5,28.52,28.5,28.52,408400.0,16.7275,16.7392,16.7275,16.7392,408400.0
2008-05-21 13:30:00,28.52,28.55,28.51,28.53,254800.0,16.7392,16.7568,16.7333,16.7451,254800.0
2008-05-21 13:40:00,28.53,28.54,28.52,28.53,174800.0,16.7451,16.7509,16.7392,16.7451,174800.0
2008-05-21 13:50:00,28.53,28.54,28.47,28.5,456400.0,16.7451,16.7509,16.7098,16.7275,456400.0
2008-05-21 14:00:00,28.5,28.5,28.36,28.4,1094600.0,16.7275,16.7275,16.6453,16.6688,1094600.0
2008-05-21 14:10:00,28.4,28.41,28.36,28.37,863800.0,16.6688,16.6746,16.6453,16.6512,863800.0
2008-05-21 14:20:00,28.37,28.38,28.33,28.38,940200.0,16.6512,16.657,16.6277,16.657,940200.0
2008-05-21 14:30:00,28.38,28.41,28.36,28.39,617800.0,16.657,16.6746,16.6453,16.6629,617800.0
2008-05-21 14:40:00,28.38,28.41,28.32,28.32,867000.0,16.657,16.6746,16.6218,16.6218,867000.0
2008-05-21 14:50:00,28.33,28.4,28.32,28.35,505000.0,16.6277,16.6688,16.6218,16.6394,505000.0
2008-05-21 15:00:00,28.35,28.4,28.33,28.4,400600.0,16.6394,16.6688,16.6277,16.6688,400600.0
2008-05-21 15:10:00,28.4,28.41,28.34,28.34,463000.0,16.6688,16.6746,16.6335,16.6335,463000.0
2008-05-21 15:20:00,28.34,28.37,28.32,28.36,497000.0,16.6335,16.6512,16.6218,16.6453,497000.0
2008-05-21 15:30:00,28.36,28.36,28.32,28.33,757600.0,16.6453,16.6453,16.6218,16.6277,757600.0
2008-05-21 15:40:00,28.33,28.33,28.23,28.25,859800.0,16.6277,16.6277,16.569,16.5807,859800.0
2008-05-21 15:50:00,28.25,28.34,28.23,28.34,1955600.0,16.5807,16.6335,16.569,16.6335,1955600.0
2008-05-22 09:30:00,28.21,28.54,28.2,28.54,709000.0,16.5572,16.7509,16.5514,16.7509,709000.0
2008-05-22 09:40:00,28.54,28.55,28.51,28.55,514200.0,16.7509,16.7568,16.7333,16.7568,514200.0
2008-05-22 09:50:00,28.55,28.55,28.53,28.54,311000.0,16.7568,16.7568,16.7451,16.7509,311000.0
2008-05-22 10:00:00,28.54,28.59,28.54,28.55,656400.0,16.7509,16.7803,16.7509,16.7568,656400.0
2008-05-22 10:10:00,28.56,28.59,28.54,28.56,512800.0,16.7627,16.7803,16.7509,16.7627,512800.0
2008-05-22 10:20:00,28.56,28.6,28.53,28.57,782000.0,16.7627,16.7861,16.7451,16.7685,782000.0
2008-05-22 10:30:00,28.57,28.64,28.55,28.63,583000.0,16.7685,16.8096,16.7568,16.8038,583000.0
2008-05-22 10:40:00,28.64,28.64,28.58,28.6,456400.0,16.8096,16.8096,16.7744,16.7861,456400.0
2008-05-22 10:50:00,28.6,28.61,28.57,28.6,305800.0,16.7861,16.792,16.7685,16.7861,305800.0
2008-05-22 11:00:00,28.59,28.63,28.58,28.62,270400.0,16.7803,16.8038,16.7744,16.7979,270400.0
2008-05-22 11:10:00,28.63,28.68,28.6,28.6,395800.0,16.8038,16.8331,16.7861,16.7861,395800.0
2008-05-22 11:20:00,28.6,28.65,28.59,28.61,283800.0,16.7861,16.8155,16.7803,16.792,283800.0
2008-05-22 11:30:00,28.61,28.61,28.58,28.59,295200.0,16.792,16.792,16.7744,16.7803,295200.0
2008-05-22 11:40:00,28.6,28.65,28.59,28.65,468600.0,16.7861,16.8155,16.7803,16.8155,468600.0
2008-05-22 11:50:00,28.65,28.68,28.65,28.67,320400.0,16.8155,16.8331,16.8155,16.8272,320400.0
2008-05-22 12:00:00,28.67,28.7,28.66,28.68,370000.0,16.8272,16.8448,16.8214,16.8331,370000.0
2008-05-22 12:10:00,28.68,28.74,28.67,28.74,371800.0,16.8331,16.8683,16.8272,16.8683,371800.0
2008-05-22 12:20:00,28.74,28.77,28.72,28.75,502200.0,16.8683,16.8859,16.8566,16.8742,502200.0
2008-05-22 12:30:00,28.75,28.8,28.75,28.8,346200.0,16.8742,16.9035,16.8742,16.9035,346200.0
2008-05-22 12:40:00,28.8,28.83,28.78,28.82,359200.0,16.9035,16.9211,16.8918,16.9153,359200.0
2008-05-22 12:50:00,28.81,28.84,28.8,28.83,431800.0,16.9094,16.927,16.9035,16.9211,431800.0
2008-05-22 13:00:00,28.83,28.86,28.8,28.83,441200.0,16.9211,16.9387,16.9035,16.9211,441200.0
2008-05-22 13:10:00,28.83,28.84,28.8,28.83,478800.0,16.9211,16.927,16.9035,16.9211,478800.0
2008-05-22 13:20:00,28.83,28.85,28.81,28.83,470800.0,16.9211,16.9329,16.9094,16.9211,470800.0
2008-05-22 13:30:00,28.83,28.83,28.77,28.79,392800.0,16.9211,16.9211,16.8859,16.8977,392800.0
2008-05-22 13:40:00,28.79,28.8,28.76,28.8,473000.0,16.8977,16.9035,16.8801,16.9035,473000.0
2008-05-22 13:50:00,28.8,28.81,28.78,28.8,231400.0,16.9035,16.9094,16.8918,16.9035,231400.0
2008-05-22 14:00:00,28.8,28.85,28.8,28.81,386600.0,16.9035,16.9329,16.9035,16.9094,386600.0
2008-05-22 14:10:00,28.81,28.82,28.78,28.8,358600.0,16.9094,16.9153,16.8918,16.9035,358600.0
2008-05-22 14:20:00,28.8,28.82,28.79,28.8,424000.0,16.9035,16.9153,16.8977,16.9035,424000.0
2008-05-22 14:30:00,28.8,28.88,28.8,28.86,550000.0,16.9035,16.9505,16.9035,16.9387,550000.0
2008-05-22 14:40:00,28.86,28.95,28.86,28.93,834000.0,16.9387,16.9916,16.9387,16.9798,834000.0
2008-05-22 14:50:00,28.93,28.99,28.93,28.96,626200.0,16.9798,17.015,16.9798,16.9974,626200.0
2008-05-22 15:00:00,28.95,29.02,28.95,29.0,856200.0,16.9916,17.0327,16.9916,17.0209,856200.0
2008-05-22 15:10:00,29.0,29.02,28.98,29.02,613800.0,17.0209,17.0327,17.0092,17.0327,613800.0
2008-05-22 15:20:00,29.02,29.04,28.98,29.0,867800.0,17.0327,17.0444,17.0092,17.0209,867800.0
2008-05-22 15:30:00,29.0,29.1,29.0,29.1,1627000.0,17.0209,17.0796,17.0209,17.0796,1627000.0
2008-05-22 15:40:00,29.1,29.21,29.1,29.17,2029200.0,17.0796,17.1442,17.0796,17.1207,2029200.0
2008-05-22 15:50:00,29.16,29.18,29.15,29.15,2924600.0,17.1148,17.1266,17.109,17.109,2924600.0
2008-05-23 09:30:00,29.03,29.49,29.0,29.46,1626400.0,17.0385,17.3085,17.0209,17.2909,1626400.0
2008-05-23 09:40:00,29.46,29.49,29.29,29.43,1245400.0,17.2909,17.3085,17.1911,17.2733,1245400.0
2008-05-23 09:50:00,29.42,29.49,29.39,29.44,1122200.0,17.2674,17.3085,17.2498,17.2792,1122200.0
2008-05-23 10:00:00,29.45,29.5,29.43,29.5,942400.0,17.285,17.3144,17.2733,17.3144,942400.0
2008-05-23 10:10:00,29.5,29.5,29.42,29.46,694400.0,17.3144,17.3144,17.2674,17.2909,694400.0
2008-05-23 10:20:00,29.46,29.49,29.42,29.47,695800.0,17.2909,17.3085,17.2674,17.2968,695800.0
2008-05-23 10:30:00,29.47,29.52,29.46,29.5,849200.0,17.2968,17.3261,17.2909,17.3144,849200.0
2008-05-23 10:40:00,29.5,29.51,29.44,29.46,632000.0,17.3144,17.3203,17.2792,17.2909,632000.0
2008-05-23 10:50:00,29.46,29.48,29.43,29.48,631400.0,17.2909,17.3026,17.2733,17.3026,631400.0
2008-05-23 11:00:00,29.48,29.5,29.48,29.5,438200.0,17.3026,17.3144,17.3026,17.3144,438200.0
2008-05-23 11:10:00,29.49,29.5,29.4,29.47,898400.0,17.3085,17.3144,17.2557,17.2968,898400.0
2008-05-23 11:20:00,29.46,29.47,29.39,29.42,625400.0,17.2909,17.2968,17.2498,17.2674,625400.0
2008-05-23 11:30:00,29.42,29.48,29.42,29.48,760600.0,17.2674,17.3026,17.2674,17.3026,760600.0
2008-05-23 11:40:00,29.47,29.48,29.4,29.41,742800.0,17.2968,17.3026,17.2557,17.2616,742800.0
2008-05-23 11:50:00,29.41,29.43,29.38,29.4,651600.0,17.2616,17.2733,17.244,17.2557,651600.0
2008-05-23 12:00:00,29.4,29.43,29.38,29.38,507000.0,17.2557,17.2733,17.244,17.244,507000.0
2008-05-23 12:10:00,29.38,29.42,29.37,29.4,434800.0,17.244,17.2674,17.2381,17.2557,434800.0
2008-05-23 12:20:00,29.39,29.4,29.36,29.4,338400.0,17.2498,17.2557,17.2322,17.2557,338400.0
2008-05-23 12:30:00,29.4,29.43,29.39,29.4,353200.0,17.2557,17.2733,17.2498,17.2557,353200.0
2008-05-23 12:40:00,29.4,29.42,29.38,29.4,385600.0,17.2557,17.2674,17.244,17.2557,385600.0
2008-05-23 12:50:00,29.4,29.4,29.35,29.4,738600.0,17.2557,17.2557,17.2263,17.2557,738600.0
2008-05-23 13:00:00,29.39,29.41,29.35,29.35,451200.0,17.2498,17.2616,17.2263,17.2263,451200.0
2008-05-23 13:10:00,29.35,29.35,29.32,29.33,365200.0,17.2263,17.2263,17.2087,17.2146,365200.0
2008-05-23 13:20:00,29.33,29.35,29.25,29.26,521600.0,17.2146,17.2263,17.1677,17.1735,521600.0
2008-05-23 13:30:00,29.26,29.29,29.25,29.25,712800.0,17.1735,17.1911,17.1677,17.1677,712800.0
2008-05-23 13:40:00,29.25,29.28,29.24,29.24,478600.0,17.1677,17.1853,17.1618,17.1618,478600.0
2008-05-23 13:50:00,29.24,29.24,29.15,29.16,819200.0,17.1618,17.1618,17.109,17.1148,819200.0
2008-05-23 14:00:00,29.15,29.25,29.15,29.25,519600.0,17.109,17.1677,17.109,17.1677,519600.0
2008-05-23 14:10:00,29.25,29.31,29.24,29.26,498800.0,17.1677,17.2029,17.1618,17.1735,498800.0
2008-05-23 14:20:00,29.26,29.27,29.23,29.26,427200.0,17.1735,17.1794,17.1559,17.1735,427200.0
2008-05-23 14:30:00,29.26,29.33,29.26,29.31,486000.0,17.1735,17.2146,17.1735,17.2029,486000.0
2008-05-23 14:40:00,29.31,29.38,29.3,29.37,604200.0,17.2029,17.244,17.197,17.2381,604200.0
2008-05-23 14:50:00,29.38,29.39,29.35,29.35,533200.0,17.244,17.2498,17.2263,17.2263,533200.0
2008-05-23 15:00:00,29.35,29.38,29.35,29.35,322000.0,17.2263,17.244,17.2263,17.2263,322000.0
2008-05-23 15:10:00,29.36,29.36,29.3,29.32,729600.0,17.2322,17.2322,17.197,17.2087,729600.0
2008-05-23 15:20:00,29.32,29.36,29.31,29.35,638800.0,17.2087,17.2322,17.2029,17.2263,638800.0
2008-05-23 15:30:00,29.35,29.39,29.34,29.35,663600.0,17.2263,17.2498,17.2205,17.2263,663600.0
2008-05-23 15:40:00,29.35,29.38,29.33,29.35,848000.0,17.2263,17.244,17.2146,17.2263,848000.0
2008-05-23 15:50:00,29.35,29.36,29.32,29.34,1252400.0,17.2263,17.2322,17.2087,17.2205,1252400.0
2008-05-27 09:30:00,29.27,29.35,29.23,29.23,628400.0,17.1794,17.2263,17.1559,17.1559,628400.0
2008-05-27 09:40:00,29.23,29.25,29.18,29.18,453800.0,17.1559,17.1677,17.1266,17.1266,453800.0
2008-05-27 09:50:00,29.18,29.25,29.18,29.18,478800.0,17.1266,17.1677,17.1266,17.1266,478800.0
2008-05-27 10:00:00,29.18,29.35,29.17,29.31,517600.0,17.1266,17.2263,17.1207,17.2029,517600.0
2008-05-27 10:10:00,29.3,29.3,29.21,29.24,283800.0,17.197,17.197,17.1442,17.1618,283800.0
2008-05-27 10:20:00,29.24,29.26,29.22,29.23,198200.0,17.1618,17.1735,17.15,17.1559,198200.0
2008-05-27 10:30:00,29.23,29.24,29.12,29.13,401400.0,17.1559,17.1618,17.0913,17.0972,401400.0
2008-05-27 10:40:00,29.13,29.18,29.12,29.18,230400.0,17.0972,17.1266,17.0913,17.1266,230400.0
2008-05-27 10:50:00,29.19,29.2,29.15,29.2,284200.0,17.1324,17.1383,17.109,17.1383,284200.0
2008-05-27 11:00:00,29.18,29.22,29.13,29.13,175200.0,17.1266,17.15,17.0972,17.0972,175200.0
2008-05-27 11:10:00,29.13,29.14,29.08,29.09,213400.0,17.0972,17.1031,17.0679,17.0737,213400.0
2008-05-27 11:20:00,29.09,29.1,29.07,29.07,230000.0,17.0737,17.0796,17.062,17.062,230000.0
2008-05-27 11:30:00,29.07,29.14,29.06,29.11,269400.0,17.062,17.1031,17.0561,17.0855,269400.0
2008-05-27 11:40:00,29.11,29.15,29.1,29.12,192000.0,17.0855,17.109,17.0796,17.0913,192000.0
2008-05-27 11:50:00,29.12,29.14,29.09,29.09,285600.0,17.0913,17.1031,17.0737,17.0737,285600.0
2008-05-27 12:00:00,29.1,29.11,29.08,29.1,312800.0,17.0796,17.0855,17.0679,17.0796,312800.0
2008-05-27 12:10:00,29.11,29.11,29.09,29.1,191600.0,17.0855,17.0855,17.0737,17.0796,191600.0
2008-05-27 12:20:00,29.1,29.17,29.1,29.17,181400.0,17.0796,17.1207,17.0796,17.1207,181400.0
2008-05-27 12:30:00,29.17,29.18,29.14,29.16,134400.0,17.1207,17.1266,17.1031,17.1148,134400.0
2008-05-27 12:40:00,29.16,29.18,29.12,29.14,182200.0,17.1148,17.1266,17.0913,17.1031,182200.0
2008-05-27 12:50:00,29.14,29.21,29.13,29.2,138600.0,17.1031,17.1442,17.0972,17.1383,138600.0
2008-05-27 13:00:00,29.2,29.22,29.19,29.19,147000.0,17.1383,17.15,17.1324,17.1324,147000.0
2008-05-27 13:10:00,29.2,29.21,29.13,29.14,193200.0,17.1383,17.1442,17.0972,17.1031,193200.0
2008-05-27 13:20:00,29.14,29.16,29.14,29.14,134000.0,17.1031,17.1148,17.1031,17.1031,134000.0
2008-05-27 13:30:00,29.14,29.15,29.11,29.15,236200.0,17.1031,17.109,17.0855,17.109,236200.0
2008-05-27 13:40:00,29.15,29.18,29.15,29.17,138200.0,17.109,17.1266,17.109,17.1207,138200.0
2008-05-27 13:50:00,29.16,29.18,29.16,29.17,101000.0,17.1148,17.1266,17.1148,17.1207,101000.0
2008-05-27 14:00:00,29.17,29.19,29.16,29.17,153800.0,17.1207,17.1324,17.1148,17.1207,153800.0
2008-05-27 14:10:00,29.17,29.18,29.16,29.17,200800.0,17.1207,17.1266,17.1148,17.1207,200800.0
2008-05-27 14:20:00,29.16,29.22,29.16,29.2,244600.0,17.1148,17.15,17.1148,17.1383,244600.0
2008-05-27 14:30:00,29.2,29.23,29.19,29.23,265400.0,17.1383,17.1559,17.1324,17.1559,265400.0
2008-05-27 14:40:00,29.23,29.27,29.22,29.27,429200.0,17.1559,17.1794,17.15,17.1794,429200.0
2008-05-27 14:50:00,29.27,29.28,29.25,29.26,212400.0,17.1794,17.1853,17.1677,17.1735,212400.0
2008-05-27 15:00:00,29.27,29.32,29.25,29.29,354600.0,17.1794,17.2087,17.1677,17.1911,354600.0
2008-05-27 15:10:00,29.29,29.34,29.29,29.32,518800.0,17.1911,17.2205,17.1911,17.2087,518800.0
2008-05-27 15:20:00,29.32,29.33,29.27,29.31,341800.0,17.2087,17.2146,17.1794,17.2029,341800.0
2008-05-27 15:30:00,29.31,29.34,29.29,29.3,458200.0,17.2029,17.2205,17.1911,17.197,458200.0
2008-05-27 15:40:00,29.3,29.31,29.23,29.25,672800.0,17.197,17.2029,17.1559,17.1677,672800.0
2008-05-27 15:50:00,29.25,29.29,29.24,29.27,1091200.0,17.1677,17.1911,17.1618,17.1794,1091200.0
2008-05-28 09:30:00,29.42,29.42,29.31,29.36,792600.0,17.2674,17.2674,17.2029,17.2322,792600.0
2008-05-28 09:40:00,29.36,29.36,29.14,29.15,599000.0,17.2322,17.2322,17.1031,17.109,599000.0
2008-05-28 09:50:00,29.15,29.22,29.15,29.21,733400.0,17.109,17.15,17.109,17.1442,733400.0
2008-05-28 10:00:00,29.21,29.24,29.18,29.18,816200.0,17.1442,17.1618,17.1266,17.1266,816200.0
2008-05-28 10:10:00,29.19,29.24,29.16,29.16,529200.0,17.1324,17.1618,17.1148,17.1148,529200.0
2008-05-28 10:20:00,29.16,29.21,29.14,29.19,572800.0,17.1148,17.1442,17.1031,17.1324,572800.0
2008-05-28 10:30:00,29.18,29.2,29.15,29.2,409400.0,17.1266,17.1383,17.109,17.1383,409400.0
2008-05-28 10:40:00,29.2,29.23,29.2,29.21,246600.0,17.1383,17.1559,17.1383,17.1442,246600.0
2008-05-28 10:50:00,29.2,29.27,29.18,29.25,289800.0,17.1383,17.1794,17.1266,17.1677,289800.0
2008-05-28 11:00:00,29.25,29.25,29.18,29.2,258800.0,17.1677,17.1677,17.1266,17.1383,258800.0
2008-05-28 11:10:00,29.2,29.21,29.17,29.18,261000.0,17.1383,17.1442,17.1207,17.1266,261000.0
2008-05-28 11:20:00,29.18,29.18,29.14,29.17,297600.0,17.1266,17.1266,17.1031,17.1207,297600.0
2008-05-28 11:30:00,29.16,29.17,29.11,29.11,302000.0,17.1148,17.1207,17.0855,17.0855,302000.0
2008-05-28 11:40:00,29.11,29.15,29.06,29.07,207400.0,17.0855,17.109,17.0561,17.062,207400.0
2008-05-28 11:50:00,29.07,29.07,28.98,29.0,740600.0,17.062,17.062,17.0092,17.0209,740600.0
2008-05-28 12:00:00,29.0,29.0,28.94,28.97,419600.0,17.0209,17.0209,16.9857,17.0033,419600.0
2008-05-28 12:10:00,28.96,29.06,28.93,29.04,305200.0,16.9974,17.0561,16.9798,17.0444,305200.0
2008-05-28 12:20:00,29.04,29.04,28.97,28.98,204400.0,17.0444,17.0444,17.0033,17.0092,204400.0
2008-05-28 12:30:00,28.97,28.98,28.93,28.95,202200.0,17.0033,17.0092,16.9798,16.9916,202200.0
2008-05-28 12:40:00,28.95,28.95,28.92,28.94,227600.0,16.9916,16.9916,16.974,16.9857,227600.0
2008-05-28 12:50:00,28.94,28.94,28.91,28.91,225000.0,16.9857,16.9857,16.9681,16.9681,225000.0
2008-05-28 13:00:00,28.91,28.91,28.89,28.89,252200.0,16.9681,16.9681,16.9564,16.9564,252200.0
2008-05-28 13:10:00,28.9,28.91,28.88,28.89,453000.0,16.9622,16.9681,16.9505,16.9564,453000.0
2008-05-28 13:20:00,28.9,28.92,28.88,28.91,428400.0,16.9622,16.974,16.9505,16.9681,428400.0
2008-05-28 13:30:00,28.92,28.93,28.88,28.91,348000.0,16.974,16.9798,16.9505,16.9681,348000.0
2008-05-28 13:40:00,28.91,28.91,28.84,28.85,463400.0,16.9681,16.9681,16.927,16.9329,463400.0
2008-05-28 13:50:00,28.85,28.87,28.83,28.85,355000.0,16.9329,16.9446,16.9211,16.9329,355000.0
2008-05-28 14:00:00,28.85,28.87,28.81,28.84,529600.0,16.9329,16.9446,16.9094,16.927,529600.0
2008-05-28 14:10:00,28.84,28.85,28.78,28.78,541400.0,16.927,16.9329,16.8918,16.8918,541400.0
2008-05-28 14:20:00,28.78,28.82,28.78,28.82,481400.0,16.8918,16.9153,16.8918,16.9153,481400.0
2008-05-28 14:30:00,28.82,28.88,28.81,28.86,266600.0,16.9153,16.9505,16.9094,16.9387,266600.0
2008-05-28 14:40:00,28.86,28.88,28.85,28.86,399600.0,16.9387,16.9505,16.9329,16.9387,399600.0
2008-05-28 14:50:00,28.86,28.86,28.8,28.81,387800.0,16.9387,16.9387,16.9035,16.9094,387800.0
2008-05-28 15:00:00,28.81,28.82,28.75,28.75,677200.0,16.9094,16.9153,16.8742,16.8742,677200.0
2008-05-28 15:10:00,28.75,28.75,28.72,28.73,611600.0,16.8742,16.8742,16.8566,16.8624,611600.0
2008-05-28 15:20:00,28.73,28.74,28.69,28.72,2112600.0,16.8624,16.8683,16.839,16.8566,2112600.0
2008-05-28 15:30:00,28.73,28.74,28.71,28.72,1196000.0,16.8624,16.8683,16.8507,16.8566,1196000.0
2008-05-28 15:40:00,28.72,28.72,28.67,28.68,1534200.0,16.8566,16.8566,16.8272,16.8331,1534200.0
2008-05-28 15:50:00,28.68,28.77,28.68,28.75,1958400.0,16.8331,16.8859,16.8331,16.8742,1958400.0
2008-05-29 09:30:00,28.77,28.82,28.69,28.78,586600.0,16.8859,16.9153,16.839,16.8918,586600.0
2008-05-29 09:40:00,28.78,28.78,28.73,28.75,432800.0,16.8918,16.8918,16.8624,16.8742,432800.0
2008-05-29 09:50:00,28.75,28.77,28.72,28.75,654000.0,16.8742,16.8859,16.8566,16.8742,654000.0
2008-05-29 10:00:00,28.75,28.75,28.63,28.71,618000.0,16.8742,16.8742,16.8038,16.8507,618000.0
2008-05-29 10:10:00,28.71,28.77,28.68,28.77,541800.0,16.8507,16.8859,16.8331,16.8859,541800.0
2008-05-29 10:20:00,28.77,28.78,28.71,28.71,463200.0,16.8859,16.8918,16.8507,16.8507,463200.0
2008-05-29 10:30:00,28.71,28.71,28.6,28.61,832000.0,16.8507,16.8507,16.7861,16.792,832000.0
2008-05-29 10:40:00,28.61,28.69,28.57,28.61,718600.0,16.792,16.839,16.7685,16.792,718600.0
2008-05-29 10:50:00,28.62,28.66,28.59,28.65,383200.0,16.7979,16.8214,16.7803,16.8155,383200.0
2008-05-29 11:00:00,28.65,28.72,28.65,28.72,555800.0,16.8155,16.8566,16.8155,16.8566,555800.0
2008-05-29 11:10:00,28.72,28.75,28.7,28.72,498400.0,16.8566,16.8742,16.8448,16.8566,498400.0
2008-05-29 11:20:00,28.72,28.75,28.71,28.73,612600.0,16.8566,16.8742,16.8507,16.8624,612600.0
2008-05-29 11:30:00,28.73,28.75,28.71,28.75,742400.0,16.8624,16.8742,16.8507,16.8742,742400.0
2008-05-29 11:40:00,28.75,28.75,28.74,28.75,541200.0,16.8742,16.8742,16.8683,16.8742,541200.0
2008-05-29 11:50:00,28.75,28.78,28.74,28.77,593600.0,16.8742,16.8918,16.8683,16.8859,593600.0
2008-05-29 12:00:00,28.77,28.79,28.75,28.75,316600.0,16.8859,16.8977,16.8742,16.8742,316600.0
2008-05-29 12:10:00,28.75,28.78,28.74,28.77,199600.0,16.8742,16.8918,16.8683,16.8859,199600.0
2008-05-29 12:20:00,28.78,28.81,28.77,28.79,257400.0,16.8918,16.9094,16.8859,16.8977,257400.0
2008-05-29 12:30:00,28.79,28.86,28.78,28.86,348200.0,16.8977,16.9387,16.8918,16.9387,348200.0
2008-05-29 12:40:00,28.86,28.88,28.84,28.88,239200.0,16.9387,16.9505,16.927,16.9505,239200.0
2008-05-29 12:50:00,28.87,28.89,28.86,28.87,171800.0,16.9446,16.9564,16.9387,16.9446,171800.0
2008-05-29 13:00:00,28.88,28.94,28.86,28.93,344200.0,16.9505,16.9857,16.9387,16.9798,344200.0
2008-05-29 13:10:00,28.93,28.93,28.91,28.91,229200.0,16.9798,16.9798,16.9681,16.9681,229200.0
2008-05-29 13:20:00,28.91,28.92,28.87,28.9,295400.0,16.9681,16.974,16.9446,16.9622,295400.0
2008-05-29 13:30:00,28.9,28.93,28.89,28.93,236400.0,16.9622,16.9798,16.9564,16.9798,236400.0
2008-05-29 13:40:00,28.93,28.97,28.92,28.95,555800.0,16.9798,17.0033,16.974,16.9916,555800.0
2008-05-29 13:50:00,28.95,28.95,28.94,28.94,222000.0,16.9916,16.9916,16.9857,16.9857,222000.0
2008-05-29 14:00:00,28.95,28.97,28.93,28.96,358000.0,16.9916,17.0033,16.9798,16.9974,358000.0
2008-05-29 14:10:00,28.96,29.02,28.95,29.02,474000.0,16.9974,17.0327,16.9916,17.0327,474000.0
2008-05-29 14:20:00,29.01,29.05,28.99,29.0,999400.0,17.0268,17.0503,17.015,17.0209,999400.0
2008-05-29 14:30:00,29.0,29.03,29.0,29.0,531200.0,17.0209,17.0385,17.0209,17.0209,531200.0
2008-05-29 14:40:00,29.0,29.06,29.0,29.02,850600.0,17.0209,17.0561,17.0209,17.0327,850600.0
2008-05-29 14:50:00,29.02,29.07,28.95,28.99,1268400.0,17.0327,17.062,16.9916,17.015,1268400.0
2008-05-29 15:00:00,28.98,29.0,28.98,29.0,608200.0,17.0092,17.0209,17.0092,17.0209,608200.0
2008-05-29 15:10:00,29.0,29.0,28.95,28.97,528400.0,17.0209,17.0209,16.9916,17.0033,528400.0
2008-05-29 15:20:00,28.97,28.99,28.94,28.95,347000.0,17.0033,17.015,16.9857,16.9916,347000.0
2008-05-29 15:30:00,28.95,29.0,28.95,29.0,762800.0,16.9916,17.0209,16.9916,17.0209,762800.0
2008-05-29 15:40:00,29.0,29.0,28.98,28.98,517000.0,17.0209,17.0209,17.0092,17.0092,517000.0
2008-05-29 15:50:00,28.98,29.02,28.93,28.93,2703800.0,17.0092,17.0327,16.9798,16.9798,2703800.0
2008-05-30 09:30:00,28.85,28.98,28.85,28.88,396200.0,16.9329,17.0092,16.9329,16.9505,396200.0
2008-05-30 09:40:00,28.88,28.95,28.84,28.95,534400.0,16.9505,16.9916,16.927,16.9916,534400.0
2008-05-30 09:50:00,28.95,28.95,28.82,28.82,519400.0,16.9916,16.9916,16.9153,16.9153,519400.0
2008-05-30 10:00:00,28.82,28.89,28.81,28.86,385200.0,16.9153,16.9564,16.9094,16.9387,385200.0
2008-05-30 10:10:00,28.86,28.91,28.82,28.9,308800.0,16.9387,16.9681,16.9153,16.9622,308800.0
2008-05-30 10:20:00,28.91,29.0,28.89,28.97,328600.0,16.9681,17.0209,16.9564,17.0033,328600.0
2008-05-30 10:30:00,28.97,28.98,28.89,28.95,353400.0,17.0033,17.0092,16.9564,16.9916,353400.0
2008-05-30 10:40:00,28.96,28.96,28.91,28.91,275600.0,16.9974,16.9974,16.9681,16.9681,275600.0
2008-05-30 10:50:00,28.91,28.92,28.84,28.84,266800.0,16.9681,16.974,16.927,16.927,266800.0
2008-05-30 11:00:00,28.84,28.85,28.79,28.79,1048000.0,16.927,16.9329,16.8977,16.8977,1048000.0
2008-05-30 11:10:00,28.79,28.79,28.69,28.7,572800.0,16.8977,16.8977,16.839,16.8448,572800.0
2008-05-30 11:20:00,28.7,28.72,28.67,28.67,511600.0,16.8448,16.8566,16.8272,16.8272,511600.0
2008-05-30 11:30:00,28.67,28.71,28.65,28.68,613200.0,16.8272,16.8507,16.8155,16.8331,613200.0
2008-05-30 11:40:00,28.68,28.7,28.68,28.68,247600.0,16.8331,16.8448,16.8331,16.8331,247600.0
2008-05-30 11:50:00,28.68,28.7,28.67,28.68,353600.0,16.8331,16.8448,16.8272,16.8331,353600.0
2008-05-30 12:00:00,28.68,28.68,28.65,28.65,335200.0,16.8331,16.8331,16.8155,16.8155,335200.0
2008-05-30 12:10:00,28.65,28.66,28.64,28.65,221200.0,16.8155,16.8214,16.8096,16.8155,221200.0
2008-05-30 12:20:00,28.66,28.68,28.63,28.64,434400.0,16.8214,16.8331,16.8038,16.8096,434400.0
2008-05-30 12:30:00,28.64,28.69,28.64,28.68,449000.0,16.8096,16.839,16.8096,16.8331,449000.0
2008-05-30 12:40:00,28.68,28.7,28.63,28.64,314600.0,16.8331,16.8448,16.8038,16.8096,314600.0
2008-05-30 12:50:00,28.64,28.67,28.64,28.67,406800.0,16.8096,16.8272,16.8096,16.8272,406800.0
2008-05-30 13:00:00,28.67,28.69,28.67,28.67,241000.0,16.8272,16.839,16.8272,16.8272,241000.0
2008-05-30 13:10:00,28.67,28.68,28.65,28.68,327000.0,16.8272,16.8331,16.8155,16.8331,327000.0
2008-05-30 13:20:00,28.67,28.71,28.67,28.7,826600.0,16.8272,16.8507,16.8272,16.8448,826600.0
2008-05-30 13:30:00,28.71,28.72,28.65,28.66,401600.0,16.8507,16.8566,16.8155,16.8214,401600.0
2008-05-30 13:40:00,28.66,28.68,28.64,28.65,600800.0,16.8214,16.8331,16.8096,16.8155,600800.0
2008-05-30 13:50:00,28.65,28.67,28.65,28.66,317200.0,16.8155,16.8272,16.8155,16.8214,317200.0
2008-05-30 14:00:00,28.66,28.67,28.6,28.61,500600.0,16.8214,16.8272,16.7861,16.792,500600.0
2008-05-30 14:10:00,28.61,28.62,28.59,28.61,453800.0,16.792,16.7979,16.7803,16.792,453800.0
2008-05-30 14:20:00,28.61,28.62,28.6,28.61,296400.0,16.792,16.7979,16.7861,16.792,296400.0
2008-05-30 14:30:00,28.61,28.62,28.6,28.6,405000.0,16.792,16.7979,16.7861,16.7861,405000.0
2008-05-30 14:40:00,28.61,28.65,28.59,28.63,485600.0,16.792,16.8155,16.7803,16.8038,485600.0
2008-05-30 14:50:00,28.63,28.64,28.61,28.63,354200.0,16.8038,16.8096,16.792,16.8038,354200.0
2008-05-30 15:00:00,28.64,28.65,28.6,28.61,558000.0,16.8096,16.8155,16.7861,16.792,558000.0
2008-05-30 15:10:00,28.61,28.65,28.6,28.61,512800.0,16.792,16.8155,16.7861,16.792,512800.0
2008-05-30 15:20:00,28.61,28.63,28.58,28.58,641600.0,16.792,16.8038,16.7744,16.7744,641600.0
2008-05-30 15:30:00,28.58,28.6,28.51,28.59,1225800.0,16.7744,16.7861,16.7333,16.7803,1225800.0
2008-05-30 15:40:00,28.59,28.67,28.58,28.66,925600.0,16.7803,16.8272,16.7744,16.8214,925600.0
2008-05-30 15:50:00,28.66,28.68,28.6,28.61,2120400.0,16.8214,16.8331,16.7861,16.792,2120400.0
2008-06-02 09:30:00,28.53,28.68,28.43,28.46,712200.0,16.7451,16.8331,16.6864,16.704,712200.0
2008-06-02 09:40:00,28.46,28.53,28.43,28.47,473400.0,16.704,16.7451,16.6864,16.7098,473400.0
2008-06-02 09:50:00,28.46,28.49,28.42,28.46,344000.0,16.704,16.7216,16.6805,16.704,344000.0
2008-06-02 10:00:00,28.46,28.49,28.42,28.45,430600.0,16.704,16.7216,16.6805,16.6981,430600.0
2008-06-02 10:10:00,28.45,28.46,28.39,28.41,293000.0,16.6981,16.704,16.6629,16.6746,293000.0
2008-06-02 10:20:00,28.41,28.43,28.39,28.43,428400.0,16.6746,16.6864,16.6629,16.6864,428400.0
2008-06-02 10:30:00,28.42,28.43,28.35,28.36,441000.0,16.6805,16.6864,16.6394,16.6453,441000.0
2008-06-02 10:40:00,28.36,28.37,28.35,28.36,231200.0,16.6453,16.6512,16.6394,16.6453,231200.0
2008-06-02 10:50:00,28.36,28.38,28.33,28.33,315800.0,16.6453,16.657,16.6277,16.6277,315800.0
2008-06-02 11:00:00,28.33,28.34,28.29,28.32,482400.0,16.6277,16.6335,16.6042,16.6218,482400.0
2008-06-02 11:10:00,28.32,28.38,28.31,28.37,633800.0,16.6218,16.657,16.6159,16.6512,633800.0
2008-06-02 11:20:00,28.37,28.4,28.3,28.3,374600.0,16.6512,16.6688,16.6101,16.6101,374600.0
2008-06-02 11:30:00,28.3,28.31,28.25,28.27,355600.0,16.6101,16.6159,16.5807,16.5925,355600.0
2008-06-02 11:40:00,28.27,28.33,28.26,28.33,287200.0,16.5925,16.6277,16.5866,16.6277,287200.0
2008-06-02 11:50:00,28.33,28.36,28.32,28.33,181200.0,16.6277,16.6453,16.6218,16.6277,181200.0
2008-06-02 12:00:00,28.33,28.34,28.29,28.31,247400.0,16.6277,16.6335,16.6042,16.6159,247400.0
2008-06-02 12:10:00,28.3,28.36,28.3,28.34,212600.0,16.6101,16.6453,16.6101,16.6335,212600.0
2008-06-02 12:20:00,28.34,28.35,28.32,28.33,134600.0,16.6335,16.6394,16.6218,16.6277,134600.0
2008-06-02 12:30:00,28.33,28.34,28.23,28.25,526600.0,16.6277,16.6335,16.569,16.5807,526600.0
2008-06-02 12:40:00,28.25,28.27,28.23,28.25,465400.0,16.5807,16.5925,16.569,16.5807,465400.0
2008-06-02 12:50:00,28.25,28.29,28.24,28.28,396000.0,16.5807,16.6042,16.5749,16.5983,396000.0
2008-06-02 13:00:00,28.28,28.34,28.28,28.32,328000.0,16.5983,16.6335,16.5983,16.6218,328000.0
2008-06-02 13:10:00,28.32,28.4,28.32,28.35,478400.0,16.6218,16.6688,16.6218,16.6394,478400.0
2008-06-02 13:20:00,28.34,28.38,28.34,28.35,379400.0,16.6335,16.657,16.6335,16.6394,379400.0
2008-06-02 13:30:00,28.36,28.36,28.29,28.3,275200.0,16.6453,16.6453,16.6042,16.6101,275200.0
2008-06-02 13:40:00,28.3,28.3,28.24,28.27,375600.0,16.6101,16.6101,16.5749,16.5925,375600.0
2008-06-02 13:50:00,28.27,28.32,28.27,28.32,245000.0,16.5925,16.6218,16.5925,16.6218,245000.0
2008-06-02 14:00:00,28.32,28.33,28.3,28.33,172400.0,16.6218,16.6277,16.6101,16.6277,172400.0
2008-06-02 14:10:00,28.33,28.33,28.3,28.3,266400.0,16.6277,16.6277,16.6101,16.6101,266400.0
2008-06-02 14:20:00,28.3,28.37,28.3,28.36,347800.0,16.6101,16.6512,16.6101,16.6453,347800.0
2008-06-02 14:30:00,28.36,28.38,28.34,28.36,381600.0,16.6453,16.657,16.6335,16.6453,381600.0
2008-06-02 14:40:00,28.36,28.4,28.36,28.39,273600.0,16.6453,16.6688,16.6453,16.6629,273600.0
2008-06-02 14:50:00,28.39,28.44,28.39,28.43,485200.0,16.6629,16.6922,16.6629,16.6864,485200.0
2008-06-02 15:00:00,28.43,28.46,28.41,28.42,659000.0,16.6864,16.704,16.6746,16.6805,659000.0
2008-06-02 15:10:00,28.41,28.43,28.38,28.43,381600.0,16.6746,16.6864,16.657,16.6864,381600.0
2008-06-02 15:20:00,28.43,28.5,28.42,28.49,615200.0,16.6864,16.7275,16.6805,16.7216,615200.0
2008-06-02 15:30:00,28.49,28.5,28.43,28.43,568600.0,16.7216,16.7275,16.6864,16.6864,568600.0
2008-06-02 15:40:00,28.43,28.52,28.43,28.52,993000.0,16.6864,16.7392,16.6864,16.7392,993000.0
2008-06-02 15:50:00,28.51,28.55,28.48,28.49,1268000.0,16.7333,16.7568,16.7157,16.7216,1268000.0
2008-06-03 09:30:00,28.43,28.5,28.41,28.46,386400.0,16.6864,16.7275,16.6746,16.704,386400.0
2008-06-03 09:40:00,28.45,28.5,28.42,28.45,287000.0,16.6981,16.7275,16.6805,16.6981,287000.0
2008-06-03 09:50:00,28.43,28.5,28.43,28.48,311200.0,16.6864,16.7275,16.6864,16.7157,311200.0
2008-06-03 10:00:00,28.48,28.63,28.48,28.62,457600.0,16.7157,16.8038,16.7157,16.7979,457600.0
2008-06-03 10:10:00,28.62,28.63,28.54,28.55,387800.0,16.7979,16.8038,16.7509,16.7568,387800.0
2008-06-03 10:20:00,28.55,28.57,28.43,28.43,255800.0,16.7568,16.7685,16.6864,16.6864,255800.0
2008-06-03 10:30:00,28.43,28.43,28.4,28.43,340800.0,16.6864,16.6864,16.6688,16.6864,340800.0
2008-06-03 10:40:00,28.44,28.45,28.4,28.4,205800.0,16.6922,16.6981,16.6688,16.6688,205800.0
2008-06-03 10:50:00,28.41,28.49,28.4,28.49,226400.0,16.6746,16.7216,16.6688,16.7216,226400.0
2008-06-03 11:00:00,28.49,28.5,28.48,28.48,216600.0,16.7216,16.7275,16.7157,16.7157,216600.0
2008-06-03 11:10:00,28.48,28.57,28.48,28.53,306200.0,16.7157,16.7685,16.7157,16.7451,306200.0
2008-06-03 11:20:00,28.53,28.54,28.5,28.5,222200.0,16.7451,16.7509,16.7275,16.7275,222200.0
2008-06-03 11:30:00,28.5,28.5,28.46,28.48,223200.0,16.7275,16.7275,16.704,16.7157,223200.0
2008-06-03 11:40:00,28.48,28.49,28.42,28.42,310600.0,16.7157,16.7216,16.6805,16.6805,310600.0
2008-06-03 11:50:00,28.42,28.45,28.4,28.42,249600.0,16.6805,16.6981,16.6688,16.6805,249600.0
2008-06-03 12:00:00,28.42,28.43,28.4,28.41,198600.0,16.6805,16.6864,16.6688,16.6746,198600.0
2008-06-03 12:10:00,28.42,28.43,28.38,28.39,189800.0,16.6805,16.6864,16.657,16.6629,189800.0
2008-06-03 12:20:00,28.39,28.4,28.35,28.37,231400.0,16.6629,16.6688,16.6394,16.6512,231400.0
2008-06-03 12:30:00,28.37,28.37,28.32,28.32,368800.0,16.6512,16.6512,16.6218,16.6218,368800.0
2008-06-03 12:40:00,28.32,28.33,28.26,28.26,338400.0,16.6218,16.6277,16.5866,16.5866,338400.0
2008-06-03 12:50:00,28.27,28.3,28.24,28.25,446600.0,16.5925,16.6101,16.5749,16.5807,446600.0
2008-06-03 13:00:00,28.25,28.27,28.23,28.24,309400.0,16.5807,16.5925,16.569,16.5749,309400.0
2008-06-03 13:10:00,28.25,28.31,28.24,28.31,332200.0,16.5807,16.6159,16.5749,16.6159,332200.0
2008-06-03 13:20:00,28.31,28.34,28.25,28.25,368000.0,16.6159,16.6335,16.5807,16.5807,368000.0
2008-06-03 13:30:00,28.25,28.26,28.22,28.24,567600.0,16.5807,16.5866,16.5631,16.5749,567600.0
2008-06-03 13:40:00,28.24,28.26,28.22,28.23,250000.0,16.5749,16.5866,16.5631,16.569,250000.0
2008-06-03 13:50:00,28.24,28.25,28.17,28.19,615400.0,16.5749,16.5807,16.5338,16.5455,615400.0
2008-06-03 14:00:00,28.18,28.22,28.15,28.22,440000.0,16.5396,16.5631,16.522,16.5631,440000.0
2008-06-03 14:10:00,28.22,28.25,28.21,28.22,427600.0,16.5631,16.5807,16.5572,16.5631,427600.0
2008-06-03 14:20:00,28.22,28.24,28.17,28.21,451200.0,16.5631,16.5749,16.5338,16.5572,451200.0
2008-06-03 14:30:00,28.21,28.29,28.2,28.24,491600.0,16.5572,16.6042,16.5514,16.5749,491600.0
2008-06-03 14:40:00,28.25,28.27,28.23,28.27,230400.0,16.5807,16.5925,16.569,16.5925,230400.0
2008-06-03 14:50:00,28.27,28.28,28.2,28.21,244600.0,16.5925,16.5983,16.5514,16.5572,244600.0
2008-06-03 15:00:00,28.21,28.25,28.18,28.2,1045000.0,16.5572,16.5807,16.5396,16.5514,1045000.0
2008-06-03 15:10:00,28.2,28.22,28.17,28.21,557400.0,16.5514,16.5631,16.5338,16.5572,557400.0
2008-06-03 15:20:00,28.21,28.24,28.2,28.22,658000.0,16.5572,16.5749,16.5514,16.5631,658000.0
2008-06-03 15:30:00,28.21,28.29,28.2,28.25,1140600.0,16.5572,16.6042,16.5514,16.5807,1140600.0
2008-06-03 15:40:00,28.26,28.27,28.22,28.24,791200.0,16.5866,16.5925,16.5631,16.5749,791200.0
2008-06-03 15:50:00,28.25,28.25,28.2,28.21,1308800.0,16.5807,16.5807,16.5514,16.5572,1308800.0
2008-06-04 09:30:00,28.13,28.42,28.13,28.39,845200.0,16.5103,16.6805,16.5103,16.6629,845200.0
2008-06-04 09:40:00,28.39,28.49,28.37,28.48,669000.0,16.6629,16.7216,16.6512,16.7157,669000.0
2008-06-04 09:50:00,28.48,28.49,28.41,28.46,464800.0,16.7157,16.7216,16.6746,16.704,464800.0
2008-06-04 10:00:00,28.46,28.47,28.36,28.4,539000.0,16.704,16.7098,16.6453,16.6688,539000.0
2008-06-04 10:10:00,28.4,28.43,28.38,28.4,341200.0,16.6688,16.6864,16.657,16.6688,341200.0
2008-06-04 10:20:00,28.39,28.46,28.38,28.45,294400.0,16.6629,16.704,16.657,16.6981,294400.0
2008-06-04 10:30:00,28.45,28.46,28.33,28.4,470800.0,16.6981,16.704,16.6277,16.6688,470800.0
2008-06-04 10:40:00,28.4,28.4,28.33,28.36,374600.0,16.6688,16.6688,16.6277,16.6453,374600.0
2008-06-04 10:50:00,28.36,28.4,28.35,28.35,308200.0,16.6453,16.6688,16.6394,16.6394,308200.0
2008-06-04 11:00:00,28.35,28.42,28.34,28.41,301600.0,16.6394,16.6805,16.6335,16.6746,301600.0
2008-06-04 11:10:00,28.41,28.43,28.39,28.41,269200.0,16.6746,16.6864,16.6629,16.6746,269200.0
2008-06-04 11:20:00,28.4,28.43,28.38,28.43,379800.0,16.6688,16.6864,16.657,16.6864,379800.0
2008-06-04 11:30:00,28.43,28.43,28.4,28.41,184000.0,16.6864,16.6864,16.6688,16.6746,184000.0
2008-06-04 11:40:00,28.42,28.42,28.4,28.4,141600.0,16.6805,16.6805,16.6688,16.6688,141600.0
2008-06-04 11:50:00,28.4,28.43,28.4,28.41,189000.0,16.6688,16.6864,16.6688,16.6746,189000.0
2008-06-04 12:00:00,28.41,28.41,28.36,28.36,214000.0,16.6746,16.6746,16.6453,16.6453,214000.0
2008-06-04 12:10:00,28.37,28.38,28.36,28.37,249800.0,16.6512,16.657,16.6453,16.6512,249800.0
2008-06-04 12:20:00,28.37,28.37,28.31,28.31,267800.0,16.6512,16.6512,16.6159,16.6159,267800.0
2008-06-04 12:30:00,28.31,28.34,28.26,28.28,384800.0,16.6159,16.6335,16.5866,16.5983,384800.0
2008-06-04 12:40:00,28.28,28.28,28.24,28.25,387000.0,16.5983,16.5983,16.5749,16.5807,387000.0
2008-06-04 12:50:00,28.25,28.25,28.22,28.24,344600.0,16.5807,16.5807,16.5631,16.5749,344600.0
2008-06-04 13:00:00,28.24,28.25,28.2,28.23,276000.0,16.5749,16.5807,16.5514,16.569,276000.0
2008-06-04 13:10:00,28.23,28.27,28.23,28.24,211400.0,16.569,16.5925,16.569,16.5749,211400.0
2008-06-04 13:20:00,28.24,28.28,28.24,28.28,226000.0,16.5749,16.5983,16.5749,16.5983,226000.0
2008-06-04 13:30:00,28.27,28.31,28.27,28.3,174800.0,16.5925,16.6159,16.5925,16.6101,174800.0
2008-06-04 13:40:00,28.3,28.32,28.29,28.29,194800.0,16.6101,16.6218,16.6042,16.6042,194800.0
2008-06-04 13:50:00,28.29,28.33,28.28,28.31,158600.0,16.6042,16.6277,16.5983,16.6159,158600.0
2008-06-04 14:00:00,28.3,28.32,28.27,28.27,172200.0,16.6101,16.6218,16.5925,16.5925,172200.0
2008-06-04 14:10:00,28.27,28.3,28.2,28.21,322600.0,16.5925,16.6101,16.5514,16.5572,322600.0
2008-06-04 14:20:00,28.21,28.29,28.2,28.27,184000.0,16.5572,16.6042,16.5514,16.5925,184000.0
2008-06-04 14:30:00,28.27,28.31,28.25,28.31,178000.0,16.5925,16.6159,16.5807,16.6159,178000.0
2008-06-04 14:40:00,28.31,28.33,28.23,28.25,405000.0,16.6159,16.6277,16.569,16.5807,405000.0
2008-06-04 14:50:00,28.25,28.26,28.17,28.21,569000.0,16.5807,16.5866,16.5338,16.5572,569000.0
2008-06-04 15:00:00,28.2,28.25,28.18,28.23,259400.0,16.5514,16.5807,16.5396,16.569,259400.0
2008-06-04 15:10:00,28.24,28.32,28.19,28.25,531600.0,16.5749,16.6218,16.5455,16.5807,531600.0
2008-06-04 15:20:00,28.25,28.3,28.24,28.29,377800.0,16.5807,16.6101,16.5749,16.6042,377800.0
2008-06-04 15:30:00,28.29,28.31,28.27,28.29,376800.0,16.6042,16.6159,16.5925,16.6042,376800.0
2008-06-04 15:40:00,28.29,28.37,28.25,28.34,563000.0,16.6042,16.6512,16.5807,16.6335,563000.0
2008-06-04 15:50:00,28.35,28.36,28.32,28.33,769800.0,16.6394,16.6453,16.6218,16.6277,769800.0
2008-06-05 09:30:00,28.38,28.43,28.23,28.33,698400.0,16.657,16.6864,16.569,16.6277,698400.0
2008-06-05 09:40:00,28.33,28.4,28.31,28.4,362600.0,16.6277,16.6688,16.6159,16.6688,362600.0
2008-06-05 09:50:00,28.4,28.46,28.4,28.44,394400.0,16.6688,16.704,16.6688,16.6922,394400.0
2008-06-05 10:00:00,28.44,28.45,28.36,28.42,389400.0,16.6922,16.6981,16.6453,16.6805,389400.0
2008-06-05 10:10:00,28.42,28.48,28.41,28.44,642200.0,16.6805,16.7157,16.6746,16.6922,642200.0
2008-06-05 10:20:00,28.43,28.44,28.37,28.38,464200.0,16.6864,16.6922,16.6512,16.657,464200.0
2008-06-05 10:30:00,28.38,28.43,28.38,28.4,334400.0,16.657,16.6864,16.657,16.6688,334400.0
2008-06-05 10:40:00,28.4,28.48,28.37,28.48,566800.0,16.6688,16.7157,16.6512,16.7157,566800.0
2008-06-05 10:50:00,28.48,28.49,28.42,28.45,323800.0,16.7157,16.7216,16.6805,16.6981,323800.0
2008-06-05 11:00:00,28.45,28.49,28.45,28.45,378400.0,16.6981,16.7216,16.6981,16.6981,378400.0
2008-06-05 11:10:00,28.45,28.54,28.45,28.52,457200.0,16.6981,16.7509,16.6981,16.7392,457200.0
2008-06-05 11:20:00,28.52,28.58,28.5,28.56,356200.0,16.7392,16.7744,16.7275,16.7627,356200.0
2008-06-05 11:30:00,28.56,28.56,28.5,28.53,400600.0,16.7627,16.7627,16.7275,16.7451,400600.0
2008-06-05 11:40:00,28.53,28.59,28.51,28.55,531600.0,16.7451,16.7803,16.7333,16.7568,531600.0
2008-06-05 11:50:00,28.55,28.56,28.52,28.52,270200.0,16.7568,16.7627,16.7392,16.7392,270200.0
2008-06-05 12:00:00,28.52,28.58,28.5,28.55,298600.0,16.7392,16.7744,16.7275,16.7568,298600.0
2008-06-05 12:10:00,28.55,28.57,28.54,28.56,211400.0,16.7568,16.7685,16.7509,16.7627,211400.0
2008-06-05 12:20:00,28.56,28.63,28.56,28.59,434600.0,16.7627,16.8038,16.7627,16.7803,434600.0
2008-06-05 12:30:00,28.59,28.63,28.58,28.61,417200.0,16.7803,16.8038,16.7744,16.792,417200.0
2008-06-05 12:40:00,28.61,28.63,28.57,28.57,200000.0,16.792,16.8038,16.7685,16.7685,200000.0
2008-06-05 12:50:00,28.57,28.58,28.56,28.57,192000.0,16.7685,16.7744,16.7627,16.7685,192000.0
2008-06-05 13:00:00,28.57,28.57,28.5,28.52,242200.0,16.7685,16.7685,16.7275,16.7392,242200.0
2008-06-05 13:10:00,28.52,28.53,28.49,28.5,264400.0,16.7392,16.7451,16.7216,16.7275,264400.0
2008-06-05 13:20:00,28.5,28.54,28.48,28.5,373600.0,16.7275,16.7509,16.7157,16.7275,373600.0
2008-06-05 13:30:00,28.5,28.54,28.5,28.52,277000.0,16.7275,16.7509,16.7275,16.7392,277000.0
2008-06-05 13:40:00,28.52,28.54,28.5,28.52,198200.0,16.7392,16.7509,16.7275,16.7392,198200.0
2008-06-05 13:50:00,28.52,28.53,28.46,28.48,351400.0,16.7392,16.7451,16.704,16.7157,351400.0
2008-06-05 14:00:00,28.48,28.5,28.45,28.5,325800.0,16.7157,16.7275,16.6981,16.7275,325800.0
2008-06-05 14:10:00,28.5,28.5,28.47,28.47,215400.0,16.7275,16.7275,16.7098,16.7098,215400.0
2008-06-05 14:20:00,28.47,28.48,28.43,28.43,498000.0,16.7098,16.7157,16.6864,16.6864,498000.0
2008-06-05 14:30:00,28.43,28.48,28.43,28.45,238600.0,16.6864,16.7157,16.6864,16.6981,238600.0
2008-06-05 14:40:00,28.45,28.49,28.43,28.48,181200.0,16.6981,16.7216,16.6864,16.7157,181200.0
2008-06-05 14:50:00,28.48,28.52,28.48,28.52,184600.0,16.7157,16.7392,16.7157,16.7392,184600.0
2008-06-05 15:00:00,28.52,28.6,28.5,28.59,334600.0,16.7392,16.7861,16.7275,16.7803,334600.0
2008-06-05 15:10:00,28.59,28.59,28.51,28.51,340800.0,16.7803,16.7803,16.7333,16.7333,340800.0
2008-06-05 15:20:00,28.51,28.53,28.5,28.5,310400.0,16.7333,16.7451,16.7275,16.7275,310400.0
2008-06-05 15:30:00,28.5,28.55,28.5,28.53,491400.0,16.7275,16.7568,16.7275,16.7451,491400.0
2008-06-05 15:40:00,28.53,28.54,28.5,28.54,426400.0,16.7451,16.7509,16.7275,16.7509,426400.0
2008-06-05 15:50:00,28.54,28.61,28.54,28.57,729800.0,16.7509,16.792,16.7509,16.7685,729800.0
2008-06-06 09:30:00,28.5,28.56,28.25,28.37,720400.0,16.7275,16.7627,16.5807,16.6512,720400.0
2008-06-06 09:40:00,28.37,28.38,28.28,28.28,430200.0,16.6512,16.657,16.5983,16.5983,430200.0
2008-06-06 09:50:00,28.29,28.35,28.28,28.29,525800.0,16.6042,16.6394,16.5983,16.6042,525800.0
2008-06-06 10:00:00,28.29,28.34,28.21,28.25,792400.0,16.6042,16.6335,16.5572,16.5807,792400.0
2008-06-06 10:10:00,28.25,28.28,28.23,28.25,443400.0,16.5807,16.5983,16.569,16.5807,443400.0
2008-06-06 10:20:00,28.25,28.33,28.25,28.3,295200.0,16.5807,16.6277,16.5807,16.6101,295200.0
2008-06-06 10:30:00,28.3,28.34,28.25,28.31,391600.0,16.6101,16.6335,16.5807,16.6159,391600.0
2008-06-06 10:40:00,28.31,28.34,28.3,28.34,557000.0,16.6159,16.6335,16.6101,16.6335,557000.0
2008-06-06 10:50:00,28.34,28.4,28.33,28.35,393400.0,16.6335,16.6688,16.6277,16.6394,393400.0
2008-06-06 11:00:00,28.34,28.35,28.22,28.25,514400.0,16.6335,16.6394,16.5631,16.5807,514400.0
2008-06-06 11:10:00,28.25,28.27,28.2,28.22,341600.0,16.5807,16.5925,16.5514,16.5631,341600.0
2008-06-06 11:20:00,28.23,28.25,28.2,28.21,329000.0,16.569,16.5807,16.5514,16.5572,329000.0
2008-06-06 11:30:00,28.21,28.27,28.21,28.25,211800.0,16.5572,16.5925,16.5572,16.5807,211800.0
2008-06-06 11:40:00,28.25,28.25,28.2,28.22,249600.0,16.5807,16.5807,16.5514,16.5631,249600.0
2008-06-06 11:50:00,28.22,28.23,28.18,28.18,181000.0,16.5631,16.569,16.5396,16.5396,181000.0
2008-06-06 12:00:00,28.18,28.18,28.14,28.14,256600.0,16.5396,16.5396,16.5162,16.5162,256600.0
2008-06-06 12:10:00,28.14,28.17,28.13,28.14,203600.0,16.5162,16.5338,16.5103,16.5162,203600.0
2008-06-06 12:20:00,28.14,28.15,28.12,28.13,342800.0,16.5162,16.522,16.5044,16.5103,342800.0
2008-06-06 12:30:00,28.13,28.16,28.13,28.14,200000.0,16.5103,16.5279,16.5103,16.5162,200000.0
2008-06-06 12:40:00,28.14,28.16,28.14,28.14,219600.0,16.5162,16.5279,16.5162,16.5162,219600.0
2008-06-06 12:50:00,28.15,28.15,28.12,28.13,380000.0,16.522,16.522,16.5044,16.5103,380000.0
2008-06-06 13:00:00,28.13,28.14,28.08,28.08,575400.0,16.5103,16.5162,16.4809,16.4809,575400.0
2008-06-06 13:10:00,28.08,28.11,28.01,28.02,579800.0,16.4809,16.4986,16.4399,16.4457,579800.0
2008-06-06 13:20:00,28.02,28.09,28.02,28.05,522800.0,16.4457,16.4868,16.4457,16.4633,522800.0
2008-06-06 13:30:00,28.05,28.13,28.01,28.07,947400.0,16.4633,16.5103,16.4399,16.4751,947400.0
2008-06-06 13:40:00,28.07,28.11,28.05,28.07,778400.0,16.4751,16.4986,16.4633,16.4751,778400.0
2008-06-06 13:50:00,28.07,28.08,28.02,28.07,432400.0,16.4751,16.4809,16.4457,16.4751,432400.0
2008-06-06 14:00:00,28.07,28.07,28.0,28.02,519600.0,16.4751,16.4751,16.434,16.4457,519600.0
2008-06-06 14:10:00,28.02,28.06,27.97,28.03,728400.0,16.4457,16.4692,16.4164,16.4516,728400.0
2008-06-06 14:20:00,28.03,28.04,27.97,28.02,554000.0,16.4516,16.4575,16.4164,16.4457,554000.0
2008-06-06 14:30:00,28.02,28.06,27.99,28.0,656800.0,16.4457,16.4692,16.4281,16.434,656800.0
2008-06-06 14:40:00,28.0,28.02,27.99,28.0,292200.0,16.434,16.4457,16.4281,16.434,292200.0
2008-06-06 14:50:00,28.0,28.02,27.98,28.0,377800.0,16.434,16.4457,16.4223,16.434,377800.0
2008-06-06 15:00:00,28.0,28.05,28.0,28.04,464400.0,16.434,16.4633,16.434,16.4575,464400.0
2008-06-06 15:10:00,28.04,28.06,27.97,27.98,802400.0,16.4575,16.4692,16.4164,16.4223,802400.0
2008-06-06 15:20:00,27.99,27.99,27.88,27.93,976200.0,16.4281,16.4281,16.3636,16.3929,976200.0
2008-06-06 15:30:00,27.93,28.02,27.89,27.95,1088000.0,16.3929,16.4457,16.3694,16.4046,1088000.0
2008-06-06 15:40:00,27.95,27.97,27.91,27.93,1091600.0,16.4046,16.4164,16.3812,16.3929,1091600.0
2008-06-06 15:50:00,27.93,27.96,27.87,27.87,1765200.0,16.3929,16.4105,16.3577,16.3577,1765200.0
2008-06-09 09:30:00,27.75,28.13,27.75,28.0,762200.0,16.2873,16.5103,16.2873,16.434,762200.0
2008-06-09 09:40:00,28.02,28.05,27.89,28.0,375200.0,16.4457,16.4633,16.3694,16.434,375200.0
2008-06-09 09:50:00,28.0,28.05,27.99,28.03,457000.0,16.434,16.4633,16.4281,16.4516,457000.0
2008-06-09 10:00:00,28.04,28.11,27.95,27.96,681000.0,16.4575,16.4986,16.4046,16.4105,681000.0
2008-06-09 10:10:00,27.96,28.04,27.92,28.03,510600.0,16.4105,16.4575,16.387,16.4516,510600.0
2008-06-09 10:20:00,28.03,28.08,27.96,28.0,432400.0,16.4516,16.4809,16.4105,16.434,432400.0
2008-06-09 10:30:00,28.0,28.03,27.98,27.99,391000.0,16.434,16.4516,16.4223,16.4281,391000.0
2008-06-09 10:40:00,27.99,28.0,27.95,27.99,256000.0,16.4281,16.434,16.4046,16.4281,256000.0
2008-06-09 10:50:00,28.0,28.0,27.93,27.95,164800.0,16.434,16.434,16.3929,16.4046,164800.0
2008-06-09 11:00:00,27.95,27.98,27.93,27.93,202000.0,16.4046,16.4223,16.3929,16.3929,202000.0
2008-06-09 11:10:00,27.93,27.99,27.93,27.95,168000.0,16.3929,16.4281,16.3929,16.4046,168000.0
2008-06-09 11:20:00,27.95,28.0,27.93,27.93,133200.0,16.4046,16.434,16.3929,16.3929,133200.0
2008-06-09 11:30:00,27.93,27.96,27.92,27.93,212400.0,16.3929,16.4105,16.387,16.3929,212400.0
2008-06-09 11:40:00,27.93,27.95,27.91,27.95,201400.0,16.3929,16.4046,16.3812,16.4046,201400.0
2008-06-09 11:50:00,27.93,27.95,27.84,27.84,315200.0,16.3929,16.4046,16.3401,16.3401,315200.0
2008-06-09 12:00:00,27.85,27.86,27.81,27.83,198800.0,16.346,16.3518,16.3225,16.3342,198800.0
2008-06-09 12:10:00,27.83,27.84,27.81,27.81,149200.0,16.3342,16.3401,16.3225,16.3225,149200.0
2008-06-09 12:20:00,27.81,27.85,27.8,27.82,132800.0,16.3225,16.346,16.3166,16.3283,132800.0
2008-06-09 12:30:00,27.82,27.88,27.81,27.86,354000.0,16.3283,16.3636,16.3225,16.3518,354000.0
2008-06-09 12:40:00,27.86,27.91,27.86,27.91,212000.0,16.3518,16.3812,16.3518,16.3812,212000.0
2008-06-09 12:50:00,27.91,27.94,27.9,27.91,199400.0,16.3812,16.3988,16.3753,16.3812,199400.0
2008-06-09 13:00:00,27.91,27.91,27.83,27.86,187200.0,16.3812,16.3812,16.3342,16.3518,187200.0
2008-06-09 13:10:00,27.87,27.9,27.79,27.8,321000.0,16.3577,16.3753,16.3107,16.3166,321000.0
2008-06-09 13:20:00,27.8,27.83,27.75,27.77,619600.0,16.3166,16.3342,16.2873,16.299,619600.0
2008-06-09 13:30:00,27.78,27.81,27.77,27.8,328400.0,16.3049,16.3225,16.299,16.3166,328400.0
2008-06-09 13:40:00,27.8,27.8,27.77,27.78,382400.0,16.3166,16.3166,16.299,16.3049,382400.0
2008-06-09 13:50:00,27.78,27.82,27.76,27.82,399400.0,16.3049,16.3283,16.2931,16.3283,399400.0
2008-06-09 14:00:00,27.82,27.9,27.8,27.85,588000.0,16.3283,16.3753,16.3166,16.346,588000.0
2008-06-09 14:10:00,27.85,27.87,27.81,27.86,432800.0,16.346,16.3577,16.3225,16.3518,432800.0
2008-06-09 14:20:00,27.86,27.86,27.81,27.84,581200.0,16.3518,16.3518,16.3225,16.3401,581200.0
2008-06-09 14:30:00,27.83,27.86,27.82,27.86,417200.0,16.3342,16.3518,16.3283,16.3518,417200.0
2008-06-09 14:40:00,27.86,27.86,27.81,27.84,345400.0,16.3518,16.3518,16.3225,16.3401,345400.0
2008-06-09 14:50:00,27.84,27.86,27.82,27.82,418400.0,16.3401,16.3518,16.3283,16.3283,418400.0
2008-06-09 15:00:00,27.83,27.85,27.81,27.84,491400.0,16.3342,16.346,16.3225,16.3401,491400.0
2008-06-09 15:10:00,27.84,27.88,27.84,27.88,359000.0,16.3401,16.3636,16.3401,16.3636,359000.0
2008-06-09 15:20:00,27.88,27.91,27.86,27.89,486200.0,16.3636,16.3812,16.3518,16.3694,486200.0
2008-06-09 15:30:00,27.89,27.93,27.86,27.88,686600.0,16.3694,16.3929,16.3518,16.3636,686600.0
2008-06-09 15:40:00,27.88,27.96,27.85,27.93,704000.0,16.3636,16.4105,16.346,16.3929,704000.0
2008-06-09 15:50:00,27.93,27.96,27.93,27.95,697800.0,16.3929,16.4105,16.3929,16.4046,697800.0
2008-06-10 09:30:00,28.07,28.66,28.0,28.66,2042400.0,16.4751,16.8214,16.434,16.8214,2042400.0
2008-06-10 09:40:00,28.66,28.83,28.59,28.73,2544600.0,16.8214,16.9211,16.7803,16.8624,2544600.0
2008-06-10 09:50:00,28.74,28.78,28.66,28.71,804000.0,16.8683,16.8918,16.8214,16.8507,804000.0
2008-06-10 10:00:00,28.71,28.8,28.68,28.75,854800.0,16.8507,16.9035,16.8331,16.8742,854800.0
2008-06-10 10:10:00,28.75,28.88,28.75,28.88,843400.0,16.8742,16.9505,16.8742,16.9505,843400.0
2008-06-10 10:20:00,28.88,28.95,28.87,28.88,876600.0,16.9505,16.9916,16.9446,16.9505,876600.0
2008-06-10 10:30:00,28.88,28.88,28.79,28.81,905000.0,16.9505,16.9505,16.8977,16.9094,905000.0
2008-06-10 10:40:00,28.8,28.91,28.79,28.91,796000.0,16.9035,16.9681,16.8977,16.9681,796000.0
2008-06-10 10:50:00,28.91,28.95,28.9,28.93,660000.0,16.9681,16.9916,16.9622,16.9798,660000.0
2008-06-10 11:00:00,28.92,28.99,28.88,28.9,1177600.0,16.974,17.015,16.9505,16.9622,1177600.0
2008-06-10 11:10:00,28.9,28.98,28.9,28.95,486200.0,16.9622,17.0092,16.9622,16.9916,486200.0
2008-06-10 11:20:00,28.95,29.0,28.89,28.9,518800.0,16.9916,17.0209,16.9564,16.9622,518800.0
2008-06-10 11:30:00,28.9,28.94,28.89,28.92,684800.0,16.9622,16.9857,16.9564,16.974,684800.0
2008-06-10 11:40:00,28.92,29.1,28.92,29.09,1240400.0,16.974,17.0796,16.974,17.0737,1240400.0
2008-06-10 11:50:00,29.09,29.1,29.04,29.06,536400.0,17.0737,17.0796,17.0444,17.0561,536400.0
2008-06-10 12:00:00,29.05,29.07,29.0,29.02,339400.0,17.0503,17.062,17.0209,17.0327,339400.0
2008-06-10 12:10:00,29.02,29.08,29.02,29.06,354200.0,17.0327,17.0679,17.0327,17.0561,354200.0
2008-06-10 12:20:00,29.06,29.13,29.06,29.1,536400.0,17.0561,17.0972,17.0561,17.0796,536400.0
2008-06-10 12:30:00,29.1,29.13,29.08,29.1,321200.0,17.0796,17.0972,17.0679,17.0796,321200.0
2008-06-10 12:40:00,29.1,29.17,29.1,29.17,479800.0,17.0796,17.1207,17.0796,17.1207,479800.0
2008-06-10 12:50:00,29.17,29.23,29.17,29.2,705800.0,17.1207,17.1559,17.1207,17.1383,705800.0
2008-06-10 13:00:00,29.2,29.23,29.17,29.22,558200.0,17.1383,17.1559,17.1207,17.15,558200.0
2008-06-10 13:10:00,29.22,29.25,29.21,29.24,988000.0,17.15,17.1677,17.1442,17.1618,988000.0
2008-06-10 13:20:00,29.23,29.3,29.1,29.26,914400.0,17.1559,17.197,17.0796,17.1735,914400.0
2008-06-10 13:30:00,29.26,29.26,29.16,29.16,536000.0,17.1735,17.1735,17.1148,17.1148,536000.0
2008-06-10 13:40:00,29.16,29.17,29.09,29.1,626800.0,17.1148,17.1207,17.0737,17.0796,626800.0
2008-06-10 13:50:00,29.1,29.16,29.08,29.14,600400.0,17.0796,17.1148,17.0679,17.1031,600400.0
2008-06-10 14:00:00,29.14,29.17,29.1,29.11,466000.0,17.1031,17.1207,17.0796,17.0855,466000.0
2008-06-10 14:10:00,29.12,29.14,29.1,29.1,355200.0,17.0913,17.1031,17.0796,17.0796,355200.0
2008-06-10 14:20:00,29.1,29.14,29.07,29.08,417600.0,17.0796,17.1031,17.062,17.0679,417600.0
2008-06-10 14:30:00,29.08,29.09,29.06,29.07,252000.0,17.0679,17.0737,17.0561,17.062,252000.0
2008-06-10 14:40:00,29.07,29.08,29.04,29.05,408800.0,17.062,17.0679,17.0444,17.0503,408800.0
2008-06-10 14:50:00,29.06,29.06,29.02,29.04,390600.0,17.0561,17.0561,17.0327,17.0444,390600.0
2008-06-10 15:00:00,29.04,29.08,29.01,29.01,540000.0,17.0444,17.0679,17.0268,17.0268,540000.0
2008-06-10 15:10:00,29.02,29.03,28.96,28.98,639600.0,17.0327,17.0385,16.9974,17.0092,639600.0
2008-06-10 15:20:00,28.98,29.0,28.97,28.98,613600.0,17.0092,17.0209,17.0033,17.0092,613600.0
2008-06-10 15:30:00,28.98,29.0,28.97,28.99,914600.0,17.0092,17.0209,17.0033,17.015,914600.0
2008-06-10 15:40:00,28.99,29.06,28.98,29.05,1263800.0,17.015,17.0561,17.0092,17.0503,1263800.0
2008-06-10 15:50:00,29.05,29.1,29.0,29.0,1916200.0,17.0503,17.0796,17.0209,17.0209,1916200.0
2008-06-11 09:30:00,28.86,28.92,28.64,28.75,857000.0,17.0514,17.0868,16.9214,16.9864,857000.0
2008-06-11 09:40:00,28.75,28.78,28.66,28.72,542200.0,16.9864,17.0041,16.9332,16.9687,542200.0
2008-06-11 09:50:00,28.73,28.76,28.67,28.72,522600.0,16.9746,16.9923,16.9391,16.9687,522600.0
2008-06-11 10:00:00,28.72,28.79,28.66,28.67,639600.0,16.9687,17.01,16.9332,16.9391,639600.0
2008-06-11 10:10:00,28.67,28.73,28.58,28.68,1079200.0,16.9391,16.9746,16.886,16.945,1079200.0
2008-06-11 10:20:00,28.68,28.74,28.64,28.7,687400.0,16.945,16.9805,16.9214,16.9569,687400.0
2008-06-11 10:30:00,28.69,28.71,28.62,28.68,682800.0,16.951,16.9628,16.9096,16.945,682800.0
2008-06-11 10:40:00,28.68,28.68,28.59,28.68,464800.0,16.945,16.945,16.8919,16.945,464800.0
2008-06-11 10:50:00,28.68,28.71,28.61,28.61,447000.0,16.945,16.9628,16.9037,16.9037,447000.0
2008-06-11 11:00:00,28.61,28.66,28.6,28.63,484600.0,16.9037,16.9332,16.8978,16.9155,484600.0
2008-06-11 11:10:00,28.64,28.7,28.63,28.66,432400.0,16.9214,16.9569,16.9155,16.9332,432400.0
2008-06-11 11:20:00,28.66,28.66,28.51,28.52,517400.0,16.9332,16.9332,16.8446,16.8505,517400.0
2008-06-11 11:30:00,28.52,28.56,28.5,28.55,602600.0,16.8505,16.8741,16.8387,16.8682,602600.0
2008-06-11 11:40:00,28.55,28.62,28.52,28.52,473800.0,16.8682,16.9096,16.8505,16.8505,473800.0
2008-06-11 11:50:00,28.52,28.64,28.52,28.63,324400.0,16.8505,16.9214,16.8505,16.9155,324400.0
2008-06-11 12:00:00,28.62,28.67,28.61,28.64,331000.0,16.9096,16.9391,16.9037,16.9214,331000.0
2008-06-11 12:10:00,28.64,28.66,28.6,28.65,296200.0,16.9214,16.9332,16.8978,16.9273,296200.0
2008-06-11 12:20:00,28.65,28.67,28.63,28.64,258800.0,16.9273,16.9391,16.9155,16.9214,258800.0
2008-06-11 12:30:00,28.64,28.66,28.59,28.61,312000.0,16.9214,16.9332,16.8919,16.9037,312000.0
2008-06-11 12:40:00,28.6,28.61,28.55,28.56,404800.0,16.8978,16.9037,16.8682,16.8741,404800.0
2008-06-11 12:50:00,28.56,28.58,28.54,28.57,370600.0,16.8741,16.886,16.8623,16.8801,370600.0
2008-06-11 13:00:00,28.58,28.63,28.55,28.62,342000.0,16.886,16.9155,16.8682,16.9096,342000.0
2008-06-11 13:10:00,28.62,28.65,28.61,28.64,352800.0,16.9096,16.9273,16.9037,16.9214,352800.0
2008-06-11 13:20:00,28.64,28.65,28.62,28.64,209600.0,16.9214,16.9273,16.9096,16.9214,209600.0
2008-06-11 13:30:00,28.64,28.65,28.6,28.61,245400.0,16.9214,16.9273,16.8978,16.9037,245400.0
2008-06-11 13:40:00,28.62,28.7,28.61,28.66,385600.0,16.9096,16.9569,16.9037,16.9332,385600.0
2008-06-11 13:50:00,28.66,28.72,28.64,28.71,438400.0,16.9332,16.9687,16.9214,16.9628,438400.0
2008-06-11 14:00:00,28.71,28.72,28.63,28.65,642600.0,16.9628,16.9687,16.9155,16.9273,642600.0
2008-06-11 14:10:00,28.65,28.67,28.61,28.61,322200.0,16.9273,16.9391,16.9037,16.9037,322200.0
2008-06-11 14:20:00,28.61,28.68,28.61,28.62,369000.0,16.9037,16.945,16.9037,16.9096,369000.0
2008-06-11 14:30:00,28.62,28.63,28.59,28.59,250600.0,16.9096,16.9155,16.8919,16.8919,250600.0
2008-06-11 14:40:00,28.59,28.62,28.58,28.59,260200.0,16.8919,16.9096,16.886,16.8919,260200.0
2008-06-11 14:50:00,28.59,28.63,28.59,28.6,264200.0,16.8919,16.9155,16.8919,16.8978,264200.0
2008-06-11 15:00:00,28.6,28.64,28.58,28.63,346200.0,16.8978,16.9214,16.886,16.9155,346200.0
2008-06-11 15:10:00,28.63,28.66,28.56,28.56,352200.0,16.9155,16.9332,16.8741,16.8741,352200.0
2008-06-11 15:20:00,28.56,28.61,28.55,28.61,489400.0,16.8741,16.9037,16.8682,16.9037,489400.0
2008-06-11 15:30:00,28.61,28.66,28.6,28.61,715000.0,16.9037,16.9332,16.8978,16.9037,715000.0
2008-06-11 15:40:00,28.61,28.61,28.58,28.58,708200.0,16.9037,16.9037,16.886,16.886,708200.0
2008-06-11 15:50:00,28.59,28.6,28.55,28.56,1111400.0,16.8919,16.8978,16.8682,16.8741,1111400.0
2008-06-12 09:30:00,28.66,28.8,28.55,28.59,519800.0,16.9332,17.0159,16.8682,16.8919,519800.0
2008-06-12 09:40:00,28.59,28.59,28.39,28.41,587400.0,16.8919,16.8919,16.7737,16.7855,587400.0
2008-06-12 09:50:00,28.4,28.53,28.38,28.51,531200.0,16.7796,16.8564,16.7678,16.8446,531200.0
2008-06-12 10:00:00,28.5,28.55,28.43,28.46,466600.0,16.8387,16.8682,16.7973,16.8151,466600.0
2008-06-12 10:10:00,28.46,28.47,28.42,28.43,247800.0,16.8151,16.821,16.7914,16.7973,247800.0
2008-06-12 10:20:00,28.43,28.5,28.41,28.46,391600.0,16.7973,16.8387,16.7855,16.8151,391600.0
2008-06-12 10:30:00,28.46,28.56,28.46,28.54,298000.0,16.8151,16.8741,16.8151,16.8623,298000.0
2008-06-12 10:40:00,28.54,28.62,28.5,28.59,447400.0,16.8623,16.9096,16.8387,16.8919,447400.0
2008-06-12 10:50:00,28.59,28.75,28.59,28.75,585400.0,16.8919,16.9864,16.8919,16.9864,585400.0
2008-06-12 11:00:00,28.75,28.75,28.66,28.67,346400.0,16.9864,16.9864,16.9332,16.9391,346400.0
2008-06-12 11:10:00,28.67,28.69,28.6,28.67,354600.0,16.9391,16.951,16.8978,16.9391,354600.0
2008-06-12 11:20:00,28.68,28.7,28.65,28.68,321800.0,16.945,16.9569,16.9273,16.945,321800.0
2008-06-12 11:30:00,28.68,28.73,28.67,28.72,391200.0,16.945,16.9746,16.9391,16.9687,391200.0
2008-06-12 11:40:00,28.72,28.73,28.67,28.67,255200.0,16.9687,16.9746,16.9391,16.9391,255200.0
2008-06-12 11:50:00,28.67,28.68,28.62,28.65,247400.0,16.9391,16.945,16.9096,16.9273,247400.0
2008-06-12 12:00:00,28.64,28.68,28.63,28.68,123800.0,16.9214,16.945,16.9155,16.945,123800.0
2008-06-12 12:10:00,28.67,28.71,28.67,28.68,141400.0,16.9391,16.9628,16.9391,16.945,141400.0
2008-06-12 12:20:00,28.68,28.72,28.68,28.7,162000.0,16.945,16.9687,16.945,16.9569,162000.0
2008-06-12 12:30:00,28.69,28.7,28.65,28.67,203400.0,16.951,16.9569,16.9273,16.9391,203400.0
2008-06-12 12:40:00,28.67,28.71,28.63,28.64,222200.0,16.9391,16.9628,16.9155,16.9214,222200.0
2008-06-12 12:50:00,28.64,28.66,28.59,28.64,216800.0,16.9214,16.9332,16.8919,16.9214,216800.0
2008-06-12 13:00:00,28.64,28.68,28.6,28.6,257000.0,16.9214,16.945,16.8978,16.8978,257000.0
2008-06-12 13:10:00,28.6,28.65,28.59,28.63,158400.0,16.8978,16.9273,16.8919,16.9155,158400.0
2008-06-12 13:20:00,28.63,28.68,28.62,28.66,136200.0,16.9155,16.945,16.9096,16.9332,136200.0
2008-06-12 13:30:00,28.66,28.68,28.61,28.64,155800.0,16.9332,16.945,16.9037,16.9214,155800.0
2008-06-12 13:40:00,28.64,28.65,28.6,28.61,246800.0,16.9214,16.9273,16.8978,16.9037,246800.0
2008-06-12 13:50:00,28.61,28.62,28.57,28.61,454400.0,16.9037,16.9096,16.8801,16.9037,454400.0
2008-06-12 14:00:00,28.6,28.62,28.55,28.59,273000.0,16.8978,16.9096,16.8682,16.8919,273000.0
2008-06-12 14:10:00,28.59,28.6,28.56,28.59,316200.0,16.8919,16.8978,16.8741,16.8919,316200.0
2008-06-12 14:20:00,28.58,28.61,28.52,28.52,604600.0,16.886,16.9037,16.8505,16.8505,604600.0
2008-06-12 14:30:00,28.51,28.57,28.5,28.57,253000.0,16.8446,16.8801,16.8387,16.8801,253000.0
2008-06-12 14:40:00,28.57,28.59,28.52,28.53,313200.0,16.8801,16.8919,16.8505,16.8564,313200.0
2008-06-12 14:50:00,28.53,28.59,28.52,28.59,308000.0,16.8564,16.8919,16.8505,16.8919,308000.0
2008-06-12 15:00:00,28.58,28.59,28.52,28.56,385000.0,16.886,16.8919,16.8505,16.8741,385000.0
2008-06-12 15:10:00,28.56,28.57,28.52,28.53,449600.0,16.8741,16.8801,16.8505,16.8564,449600.0
2008-06-12 15:20:00,28.53,28.55,28.52,28.54,715800.0,16.8564,16.8682,16.8505,16.8623,715800.0
2008-06-12 15:30:00,28.54,28.57,28.52,28.55,646000.0,16.8623,16.8801,16.8505,16.8682,646000.0
2008-06-12 15:40:00,28.55,28.59,28.53,28.55,1168600.0,16.8682,16.8919,16.8564,16.8682,1168600.0
2008-06-12 15:50:00,28.55,28.58,28.54,28.57,994400.0,16.8682,16.886,16.8623,16.8801,994400.0
2008-06-13 09:30:00,28.52,28.55,27.5,27.83,4778600.0,16.8505,16.8682,16.2479,16.4428,4778600.0
2008-06-13 09:40:00,27.83,28.25,27.56,27.65,2672600.0,16.4428,16.691,16.2833,16.3365,2672600.0
2008-06-13 09:50:00,27.65,27.85,27.55,27.62,2907000.0,16.3365,16.4547,16.2774,16.3188,2907000.0
2008-06-13 10:00:00,27.62,27.63,27.39,27.48,2861600.0,16.3188,16.3247,16.1829,16.236,2861600.0
2008-06-13 10:10:00,27.48,27.53,27.38,27.45,2043800.0,16.236,16.2656,16.177,16.2183,2043800.0
2008-06-13 10:20:00,27.45,27.51,27.35,27.38,2290400.0,16.2183,16.2538,16.1592,16.177,2290400.0
2008-06-13 10:30:00,27.38,27.39,27.28,27.28,1590600.0,16.177,16.1829,16.1179,16.1179,1590600.0
2008-06-13 10:40:00,27.28,27.3,27.09,27.09,2491800.0,16.1179,16.1297,16.0056,16.0056,2491800.0
2008-06-13 10:50:00,27.09,27.16,27.0,27.06,2916600.0,16.0056,16.047,15.9524,15.9879,2916600.0
2008-06-13 11:00:00,27.06,27.24,27.01,27.24,1792000.0,15.9879,16.0942,15.9584,16.0942,1792000.0
2008-06-13 11:10:00,27.24,27.33,27.18,27.29,1398200.0,16.0942,16.1474,16.0588,16.1238,1398200.0
2008-06-13 11:20:00,27.29,27.38,27.25,27.38,1429600.0,16.1238,16.177,16.1002,16.177,1429600.0
2008-06-13 11:30:00,27.38,27.48,27.37,27.47,1346600.0,16.177,16.236,16.1711,16.2301,1346600.0
2008-06-13 11:40:00,27.48,27.58,27.47,27.47,1552600.0,16.236,16.2951,16.2301,16.2301,1552600.0
2008-06-13 11:50:00,27.47,27.52,27.44,27.5,716000.0,16.2301,16.2597,16.2124,16.2479,716000.0
2008-06-13 12:00:00,27.51,27.57,27.5,27.57,690000.0,16.2538,16.2892,16.2479,16.2892,690000.0
2008-06-13 12:10:00,27.57,27.66,27.55,27.62,860400.0,16.2892,16.3424,16.2774,16.3188,860400.0
2008-06-13 12:20:00,27.62,27.63,27.49,27.5,894400.0,16.3188,16.3247,16.242,16.2479,894400.0
2008-06-13 12:30:00,27.5,27.51,27.4,27.44,682400.0,16.2479,16.2538,16.1888,16.2124,682400.0
2008-06-13 12:40:00,27.43,27.53,27.42,27.49,536400.0,16.2065,16.2656,16.2006,16.242,536400.0
2008-06-13 12:50:00,27.49,27.5,27.48,27.5,480800.0,16.242,16.2479,16.236,16.2479,480800.0
2008-06-13 13:00:00,27.5,27.53,27.5,27.51,497400.0,16.2479,16.2656,16.2479,16.2538,497400.0
2008-06-13 13:10:00,27.52,27.52,27.5,27.52,529800.0,16.2597,16.2597,16.2479,16.2597,529800.0
2008-06-13 13:20:00,27.51,27.53,27.5,27.53,649000.0,16.2538,16.2656,16.2479,16.2656,649000.0
2008-06-13 13:30:00,27.53,27.53,27.42,27.43,658400.0,16.2656,16.2656,16.2006,16.2065,658400.0
2008-06-13 13:40:00,27.43,27.46,27.42,27.44,586400.0,16.2065,16.2242,16.2006,16.2124,586400.0
2008-06-13 13:50:00,27.44,27.44,27.38,27.41,710000.0,16.2124,16.2124,16.177,16.1947,710000.0
2008-06-13 14:00:00,27.41,27.41,27.37,27.4,817400.0,16.1947,16.1947,16.1711,16.1888,817400.0
2008-06-13 14:10:00,27.4,27.49,27.4,27.47,794000.0,16.1888,16.242,16.1888,16.2301,794000.0
2008-06-13 14:20:00,27.47,27.48,26.96,27.45,873200.0,16.2301,16.236,15.9288,16.2183,873200.0
2008-06-13 14:30:00,27.46,27.5,27.45,27.48,566200.0,16.2242,16.2479,16.2183,16.236,566200.0
2008-06-13 14:40:00,27.47,27.55,27.46,27.52,967600.0,16.2301,16.2774,16.2242,16.2597,967600.0
2008-06-13 14:50:00,27.52,27.53,27.49,27.49,856400.0,16.2597,16.2656,16.242,16.242,856400.0
2008-06-13 15:00:00,27.5,27.5,27.46,27.48,667200.0,16.2479,16.2479,16.2242,16.236,667200.0
2008-06-13 15:10:00,27.48,27.5,27.46,27.5,937800.0,16.236,16.2479,16.2242,16.2479,937800.0
2008-06-13 15:20:00,27.5,27.53,27.49,27.49,762600.0,16.2479,16.2656,16.242,16.242,762600.0
2008-06-13 15:30:00,27.49,27.5,27.42,27.45,1316800.0,16.242,16.2479,16.2006,16.2183,1316800.0
2008-06-13 15:40:00,27.45,27.54,27.41,27.52,1811200.0,16.2183,16.2715,16.1947,16.2597,1811200.0
2008-06-13 15:50:00,27.52,27.71,27.5,27.7,4859000.0,16.2597,16.3719,16.2479,16.366,4859000.0
2008-06-16 09:30:00,27.71,27.76,27.38,27.43,1145000.0,16.3719,16.4015,16.177,16.2065,1145000.0
2008-06-16 09:40:00,27.43,27.43,27.33,27.36,909000.0,16.2065,16.2065,16.1474,16.1651,909000.0
2008-06-16 09:50:00,27.36,27.43,27.31,27.32,1056000.0,16.1651,16.2065,16.1356,16.1415,1056000.0
2008-06-16 10:00:00,27.32,27.38,27.24,27.27,1378200.0,16.1415,16.177,16.0942,16.112,1378200.0
2008-06-16 10:10:00,27.27,27.29,27.23,27.27,802000.0,16.112,16.1238,16.0883,16.112,802000.0
2008-06-16 10:20:00,27.27,27.28,27.19,27.23,775600.0,16.112,16.1179,16.0647,16.0883,775600.0
2008-06-16 10:30:00,27.23,27.24,27.17,27.18,657000.0,16.0883,16.0942,16.0529,16.0588,657000.0
2008-06-16 10:40:00,27.18,27.2,27.1,27.2,973000.0,16.0588,16.0706,16.0115,16.0706,973000.0
2008-06-16 10:50:00,27.2,27.25,27.11,27.21,847200.0,16.0706,16.1002,16.0174,16.0765,847200.0
2008-06-16 11:00:00,27.21,27.24,27.13,27.16,782400.0,16.0765,16.0942,16.0293,16.047,782400.0
2008-06-16 11:10:00,27.16,27.16,27.1,27.12,792800.0,16.047,16.047,16.0115,16.0233,792800.0
2008-06-16 11:20:00,27.12,27.14,27.1,27.14,570200.0,16.0233,16.0352,16.0115,16.0352,570200.0
2008-06-16 11:30:00,27.14,27.18,27.12,27.12,578400.0,16.0352,16.0588,16.0233,16.0233,578400.0
2008-06-16 11:40:00,27.13,27.18,27.11,27.17,522400.0,16.0293,16.0588,16.0174,16.0529,522400.0
2008-06-16 11:50:00,27.16,27.17,27.12,27.14,821400.0,16.047,16.0529,16.0233,16.0352,821400.0
2008-06-16 12:00:00,27.14,27.15,27.08,27.09,451400.0,16.0352,16.0411,15.9997,16.0056,451400.0
2008-06-16 12:10:00,27.09,27.1,27.08,27.09,403800.0,16.0056,16.0115,15.9997,16.0056,403800.0
2008-06-16 12:20:00,27.09,27.1,27.08,27.09,308200.0,16.0056,16.0115,15.9997,16.0056,308200.0
2008-06-16 12:30:00,27.09,27.09,27.05,27.08,501200.0,16.0056,16.0056,15.982,15.9997,501200.0
2008-06-16 12:40:00,27.08,27.1,27.07,27.08,376400.0,15.9997,16.0115,15.9938,15.9997,376400.0
2008-06-16 12:50:00,27.08,27.09,27.04,27.05,945000.0,15.9997,16.0056,15.9761,15.982,945000.0
2008-06-16 13:00:00,27.05,27.09,27.02,27.04,782600.0,15.982,16.0056,15.9643,15.9761,782600.0
2008-06-16 13:10:00,27.03,27.1,27.03,27.1,828600.0,15.9702,16.0115,15.9702,16.0115,828600.0
2008-06-16 13:20:00,27.09,27.17,27.09,27.17,705200.0,16.0056,16.0529,16.0056,16.0529,705200.0
2008-06-16 13:30:00,27.16,27.19,27.15,27.16,845600.0,16.047,16.0647,16.0411,16.047,845600.0
2008-06-16 13:40:00,27.16,27.18,27.13,27.18,457000.0,16.047,16.0588,16.0293,16.0588,457000.0
2008-06-16 13:50:00,27.18,27.18,27.15,27.18,346800.0,16.0588,16.0588,16.0411,16.0588,346800.0
2008-06-16 14:00:00,27.18,27.18,27.16,27.18,490600.0,16.0588,16.0588,16.047,16.0588,490600.0
2008-06-16 14:10:00,27.18,27.18,27.13,27.16,638600.0,16.0588,16.0588,16.0293,16.047,638600.0
2008-06-16 14:20:00,27.16,27.18,27.15,27.15,726600.0,16.047,16.0588,16.0411,16.0411,726600.0
2008-06-16 14:30:00,27.15,27.15,27.11,27.12,555200.0,16.0411,16.0411,16.0174,16.0233,555200.0
2008-06-16 14:40:00,27.12,27.15,27.11,27.13,770200.0,16.0233,16.0411,16.0174,16.0293,770200.0
2008-06-16 14:50:00,27.13,27.17,27.12,27.15,516600.0,16.0293,16.0529,16.0233,16.0411,516600.0
2008-06-16 15:00:00,27.15,27.18,27.15,27.18,582400.0,16.0411,16.0588,16.0411,16.0588,582400.0
2008-06-16 15:10:00,27.18,27.18,27.16,27.18,561800.0,16.0588,16.0588,16.047,16.0588,561800.0
2008-06-16 15:20:00,27.18,27.18,27.16,27.16,706000.0,16.0588,16.0588,16.047,16.047,706000.0
2008-06-16 15:30:00,27.16,27.18,27.13,27.14,940400.0,16.047,16.0588,16.0293,16.0352,940400.0
2008-06-16 15:40:00,27.14,27.14,27.11,27.11,1145400.0,16.0352,16.0352,16.0174,16.0174,1145400.0
2008-06-16 15:50:00,27.11,27.15,27.1,27.11,1804800.0,16.0174,16.0411,16.0115,16.0174,1804800.0
2008-06-17 09:30:00,27.28,27.35,27.14,27.31,1433400.0,16.1179,16.1592,16.0352,16.1356,1433400.0
2008-06-17 09:40:00,27.31,27.33,27.23,27.27,877800.0,16.1356,16.1474,16.0883,16.112,877800.0
2008-06-17 09:50:00,27.27,27.27,27.17,27.18,671600.0,16.112,16.112,16.0529,16.0588,671600.0
2008-06-17 10:00:00,27.18,27.19,27.11,27.11,658400.0,16.0588,16.0647,16.0174,16.0174,658400.0
2008-06-17 10:10:00,27.11,27.21,27.1,27.13,554400.0,16.0174,16.0765,16.0115,16.0293,554400.0
2008-06-17 10:20:00,27.13,27.13,27.05,27.05,734600.0,16.0293,16.0293,15.982,15.982,734600.0
2008-06-17 10:30:00,27.05,27.25,27.04,27.18,936600.0,15.982,16.1002,15.9761,16.0588,936600.0
2008-06-17 10:40:00,27.17,27.18,27.1,27.11,520400.0,16.0529,16.0588,16.0115,16.0174,520400.0
2008-06-17 10:50:00,27.11,27.15,27.11,27.15,357600.0,16.0174,16.0411,16.0174,16.0411,357600.0
2008-06-17 11:00:00,27.15,27.2,27.15,27.16,366400.0,16.0411,16.0706,16.0411,16.047,366400.0
2008-06-17 11:10:00,27.16,27.17,27.12,27.12,307400.0,16.047,16.0529,16.0233,16.0233,307400.0
2008-06-17 11:20:00,27.12,27.14,27.08,27.09,832400.0,16.0233,16.0352,15.9997,16.0056,832400.0
2008-06-17 11:30:00,27.1,27.1,27.05,27.08,683400.0,16.0115,16.0115,15.982,15.9997,683400.0
2008-06-17 11:40:00,27.08,27.1,27.04,27.05,397200.0,15.9997,16.0115,15.9761,15.982,397200.0
2008-06-17 11:50:00,27.06,27.1,27.04,27.07,466000.0,15.9879,16.0115,15.9761,15.9938,466000.0
2008-06-17 12:00:00,27.06,27.06,27.02,27.02,386400.0,15.9879,15.9879,15.9643,15.9643,386400.0
2008-06-17 12:10:00,27.03,27.04,27.02,27.03,459400.0,15.9702,15.9761,15.9643,15.9702,459400.0
2008-06-17 12:20:00,27.03,27.07,27.03,27.07,351200.0,15.9702,15.9938,15.9702,15.9938,351200.0
2008-06-17 12:30:00,27.07,27.11,27.07,27.09,1003200.0,15.9938,16.0174,15.9938,16.0056,1003200.0
2008-06-17 12:40:00,27.09,27.1,27.08,27.1,503000.0,16.0056,16.0115,15.9997,16.0115,503000.0
2008-06-17 12:50:00,27.1,27.18,27.08,27.11,503400.0,16.0115,16.0588,15.9997,16.0174,503400.0
2008-06-17 13:00:00,27.11,27.17,27.09,27.17,627000.0,16.0174,16.0529,16.0056,16.0529,627000.0
2008-06-17 13:10:00,27.17,27.17,27.13,27.14,582800.0,16.0529,16.0529,16.0293,16.0352,582800.0
2008-06-17 13:20:00,27.15,27.18,27.13,27.13,568200.0,16.0411,16.0588,16.0293,16.0293,568200.0
2008-06-17 13:30:00,27.14,27.16,27.12,27.16,751400.0,16.0352,16.047,16.0233,16.047,751400.0
2008-06-17 13:40:00,27.16,27.2,27.16,27.2,568200.0,16.047,16.0706,16.047,16.0706,568200.0
2008-06-17 13:50:00,27.2,27.24,27.0,27.17,512000.0,16.0706,16.0942,15.9524,16.0529,512000.0
2008-06-17 14:00:00,27.17,27.19,27.16,27.17,369000.0,16.0529,16.0647,16.047,16.0529,369000.0
2008-06-17 14:10:00,27.17,27.17,27.12,27.13,323400.0,16.0529,16.0529,16.0233,16.0293,323400.0
2008-06-17 14:20:00,27.13,27.15,27.07,27.07,437200.0,16.0293,16.0411,15.9938,15.9938,437200.0
2008-06-17 14:30:00,27.07,27.11,27.04,27.04,533800.0,15.9938,16.0174,15.9761,15.9761,533800.0
2008-06-17 14:40:00,27.04,27.09,27.04,27.06,588200.0,15.9761,16.0056,15.9761,15.9879,588200.0
2008-06-17 14:50:00,27.06,27.11,27.04,27.1,371200.0,15.9879,16.0174,15.9761,16.0115,371200.0
2008-06-17 15:00:00,27.1,27.13,27.07,27.07,486200.0,16.0115,16.0293,15.9938,15.9938,486200.0
2008-06-17 15:10:00,27.07,27.1,27.06,27.07,362600.0,15.9938,16.0115,15.9879,15.9938,362600.0
2008-06-17 15:20:00,27.07,27.11,27.07,27.11,503200.0,15.9938,16.0174,15.9938,16.0174,503200.0
2008-06-17 15:30:00,27.11,27.11,27.06,27.07,528600.0,16.0174,16.0174,15.9879,15.9938,528600.0
2008-06-17 15:40:00,27.06,27.09,27.03,27.03,765200.0,15.9879,16.0056,15.9702,15.9702,765200.0
2008-06-17 15:50:00,27.04,27.05,26.99,27.0,1612800.0,15.9761,15.982,15.9465,15.9524,1612800.0
2008-06-18 09:30:00,26.89,26.96,26.83,26.88,1120400.0,15.8875,15.9288,15.852,15.8816,1120400.0
2008-06-18 09:40:00,26.88,27.0,26.88,26.96,832200.0,15.8816,15.9524,15.8816,15.9288,832200.0
2008-06-18 09:50:00,26.96,26.96,26.9,26.95,396400.0,15.9288,15.9288,15.8934,15.9229,396400.0
2008-06-18 10:00:00,26.95,26.95,26.88,26.89,532800.0,15.9229,15.9229,15.8816,15.8875,532800.0
2008-06-18 10:10:00,26.9,26.9,26.88,26.9,525400.0,15.8934,15.8934,15.8816,15.8934,525400.0
2008-06-18 10:20:00,26.9,26.92,26.87,26.88,824600.0,15.8934,15.9052,15.8756,15.8816,824600.0
2008-06-18 10:30:00,26.87,26.87,26.79,26.81,1264600.0,15.8756,15.8756,15.8284,15.8402,1264600.0
2008-06-18 10:40:00,26.81,26.81,26.75,26.76,627000.0,15.8402,15.8402,15.8047,15.8107,627000.0
2008-06-18 10:50:00,26.76,26.77,26.75,26.77,887000.0,15.8107,15.8166,15.8047,15.8166,887000.0
2008-06-18 11:00:00,26.77,26.84,26.75,26.83,1049800.0,15.8166,15.8579,15.8047,15.852,1049800.0
2008-06-18 11:10:00,26.83,26.84,26.8,26.81,507200.0,15.852,15.8579,15.8343,15.8402,507200.0
2008-06-18 11:20:00,26.82,26.82,26.73,26.74,776600.0,15.8461,15.8461,15.7929,15.7988,776600.0
2008-06-18 11:30:00,26.74,26.77,26.71,26.71,570000.0,15.7988,15.8166,15.7811,15.7811,570000.0
2008-06-18 11:40:00,26.72,26.78,26.71,26.78,518000.0,15.787,15.8225,15.7811,15.8225,518000.0
2008-06-18 11:50:00,26.78,26.79,26.75,26.75,440000.0,15.8225,15.8284,15.8047,15.8047,440000.0
2008-06-18 12:00:00,26.75,26.82,26.75,26.77,792400.0,15.8047,15.8461,15.8047,15.8166,792400.0
2008-06-18 12:10:00,26.77,26.8,26.76,26.78,220000.0,15.8166,15.8343,15.8107,15.8225,220000.0
2008-06-18 12:20:00,26.78,26.8,26.76,26.78,207200.0,15.8225,15.8343,15.8107,15.8225,207200.0
2008-06-18 12:30:00,26.78,26.82,26.75,26.75,335000.0,15.8225,15.8461,15.8047,15.8047,335000.0
2008-06-18 12:40:00,26.75,26.81,26.75,26.77,318800.0,15.8047,15.8402,15.8047,15.8166,318800.0
2008-06-18 12:50:00,26.77,26.79,26.76,26.78,238200.0,15.8166,15.8284,15.8107,15.8225,238200.0
2008-06-18 13:00:00,26.78,26.8,26.75,26.76,374400.0,15.8225,15.8343,15.8047,15.8107,374400.0
2008-06-18 13:10:00,26.75,26.77,26.74,26.77,646800.0,15.8047,15.8166,15.7988,15.8166,646800.0
2008-06-18 13:20:00,26.76,26.77,26.75,26.75,362600.0,15.8107,15.8166,15.8047,15.8047,362600.0
2008-06-18 13:30:00,26.75,26.77,26.74,26.75,441200.0,15.8047,15.8166,15.7988,15.8047,441200.0
2008-06-18 13:40:00,26.75,26.77,26.73,26.75,553400.0,15.8047,15.8166,15.7929,15.8047,553400.0
2008-06-18 13:50:00,26.75,26.79,26.75,26.77,350600.0,15.8047,15.8284,15.8047,15.8166,350600.0
2008-06-18 14:00:00,26.77,26.8,26.73,26.73,522200.0,15.8166,15.8343,15.7929,15.7929,522200.0
2008-06-18 14:10:00,26.73,26.73,26.67,26.67,653800.0,15.7929,15.7929,15.7575,15.7575,653800.0
2008-06-18 14:20:00,26.67,26.72,26.66,26.68,616600.0,15.7575,15.787,15.7516,15.7634,616600.0
2008-06-18 14:30:00,26.68,26.72,26.67,26.68,443200.0,15.7634,15.787,15.7575,15.7634,443200.0
2008-06-18 14:40:00,26.68,26.7,26.66,26.68,351200.0,15.7634,15.7752,15.7516,15.7634,351200.0
2008-06-18 14:50:00,26.67,26.71,26.67,26.7,316400.0,15.7575,15.7811,15.7575,15.7752,316400.0
2008-06-18 15:00:00,26.71,26.72,26.66,26.72,483600.0,15.7811,15.787,15.7516,15.787,483600.0
2008-06-18 15:10:00,26.71,26.74,26.68,26.72,538200.0,15.7811,15.7988,15.7634,15.787,538200.0
2008-06-18 15:20:00,26.72,26.73,26.68,26.68,527600.0,15.787,15.7929,15.7634,15.7634,527600.0
2008-06-18 15:30:00,26.68,26.68,26.64,26.65,806000.0,15.7634,15.7634,15.7398,15.7457,806000.0
2008-06-18 15:40:00,26.65,26.66,26.6,26.61,1119800.0,15.7457,15.7516,15.7161,15.722,1119800.0
2008-06-18 15:50:00,26.61,26.64,26.56,26.58,1867400.0,15.722,15.7398,15.6925,15.7043,1867400.0
2008-06-19 09:30:00,26.7,26.8,26.58,26.59,845600.0,15.7752,15.8343,15.7043,15.7102,845600.0
2008-06-19 09:40:00,26.58,26.61,26.5,26.53,883000.0,15.7043,15.722,15.657,15.6748,883000.0
2008-06-19 09:50:00,26.53,26.66,26.52,26.65,647000.0,15.6748,15.7516,15.6689,15.7457,647000.0
2008-06-19 10:00:00,26.65,26.67,26.54,26.58,760200.0,15.7457,15.7575,15.6807,15.7043,760200.0
2008-06-19 10:10:00,26.58,26.64,26.56,26.59,623800.0,15.7043,15.7398,15.6925,15.7102,623800.0
2008-06-19 10:20:00,26.6,26.63,26.56,26.62,596400.0,15.7161,15.7338,15.6925,15.7279,596400.0
2008-06-19 10:30:00,26.62,26.64,26.54,26.57,541600.0,15.7279,15.7398,15.6807,15.6984,541600.0
2008-06-19 10:40:00,26.57,26.6,26.54,26.59,362800.0,15.6984,15.7161,15.6807,15.7102,362800.0
2008-06-19 10:50:00,26.59,26.63,26.57,26.63,472800.0,15.7102,15.7338,15.6984,15.7338,472800.0
2008-06-19 11:00:00,26.63,26.64,26.58,26.6,564800.0,15.7338,15.7398,15.7043,15.7161,564800.0
2008-06-19 11:10:00,26.6,26.65,26.58,26.61,845600.0,15.7161,15.7457,15.7043,15.722,845600.0
2008-06-19 11:20:00,26.61,26.63,26.56,26.59,611400.0,15.722,15.7338,15.6925,15.7102,611400.0
2008-06-19 11:30:00,26.6,26.64,26.59,26.6,777000.0,15.7161,15.7398,15.7102,15.7161,777000.0
2008-06-19 11:40:00,26.6,26.63,26.58,26.63,653600.0,15.7161,15.7338,15.7043,15.7338,653600.0
2008-06-19 11:50:00,26.63,26.64,26.57,26.6,1525400.0,15.7338,15.7398,15.6984,15.7161,1525400.0
2008-06-19 12:00:00,26.6,26.61,26.58,26.61,442200.0,15.7161,15.722,15.7043,15.722,442200.0
2008-06-19 12:10:00,26.61,26.63,26.54,26.59,472200.0,15.722,15.7338,15.6807,15.7102,472200.0
2008-06-19 12:20:00,26.6,26.6,26.52,26.54,892000.0,15.7161,15.7161,15.6689,15.6807,892000.0
2008-06-19 12:30:00,26.53,26.58,26.53,26.54,291000.0,15.6748,15.7043,15.6748,15.6807,291000.0
2008-06-19 12:40:00,26.55,26.56,26.52,26.54,374000.0,15.6866,15.6925,15.6689,15.6807,374000.0
2008-06-19 12:50:00,26.54,26.55,26.52,26.55,264600.0,15.6807,15.6866,15.6689,15.6866,264600.0
2008-06-19 13:00:00,26.55,26.59,26.55,26.58,280200.0,15.6866,15.7102,15.6866,15.7043,280200.0
2008-06-19 13:10:00,26.58,26.62,26.56,26.6,231400.0,15.7043,15.7279,15.6925,15.7161,231400.0
2008-06-19 13:20:00,26.6,26.63,26.58,26.63,221800.0,15.7161,15.7338,15.7043,15.7338,221800.0
2008-06-19 13:30:00,26.62,26.63,26.59,26.61,380400.0,15.7279,15.7338,15.7102,15.722,380400.0
2008-06-19 13:40:00,26.61,26.63,26.58,26.59,415400.0,15.722,15.7338,15.7043,15.7102,415400.0
2008-06-19 13:50:00,26.59,26.6,26.56,26.6,253000.0,15.7102,15.7161,15.6925,15.7161,253000.0
2008-06-19 14:00:00,26.6,26.61,26.58,26.6,259200.0,15.7161,15.722,15.7043,15.7161,259200.0
2008-06-19 14:10:00,26.6,26.61,26.59,26.6,248400.0,15.7161,15.722,15.7102,15.7161,248400.0
2008-06-19 14:20:00,26.6,26.61,26.59,26.6,595000.0,15.7161,15.722,15.7102,15.7161,595000.0
2008-06-19 14:30:00,26.6,26.65,26.6,26.64,617000.0,15.7161,15.7457,15.7161,15.7398,617000.0
2008-06-19 14:40:00,26.64,26.67,26.62,26.64,390400.0,15.7398,15.7575,15.7279,15.7398,390400.0
2008-06-19 14:50:00,26.64,26.68,26.64,26.68,293400.0,15.7398,15.7634,15.7398,15.7634,293400.0
2008-06-19 15:00:00,26.68,26.7,26.66,26.66,454400.0,15.7634,15.7752,15.7516,15.7516,454400.0
2008-06-19 15:10:00,26.66,26.74,26.65,26.73,590000.0,15.7516,15.7988,15.7457,15.7929,590000.0
2008-06-19 15:20:00,26.73,26.75,26.7,26.75,829400.0,15.7929,15.8047,15.7752,15.8047,829400.0
2008-06-19 15:30:00,26.75,26.8,26.72,26.73,1058400.0,15.8047,15.8343,15.787,15.7929,1058400.0
2008-06-19 15:40:00,26.73,26.74,26.67,26.68,1646000.0,15.7929,15.7988,15.7575,15.7634,1646000.0
2008-06-19 15:50:00,26.68,26.7,26.65,26.68,1359400.0,15.7634,15.7752,15.7457,15.7634,1359400.0
2008-06-20 09:30:00,26.54,26.82,26.47,26.79,7183400.0,15.6807,15.8461,15.6393,15.8284,7183400.0
2008-06-20 09:40:00,26.78,26.9,26.74,26.84,1418200.0,15.8225,15.8934,15.7988,15.8579,1418200.0
2008-06-20 09:50:00,26.84,26.88,26.77,26.88,955400.0,15.8579,15.8816,15.8166,15.8816,955400.0
2008-06-20 10:00:00,26.87,26.91,26.8,26.9,646200.0,15.8756,15.8993,15.8343,15.8934,646200.0
2008-06-20 10:10:00,26.89,26.9,26.84,26.9,518400.0,15.8875,15.8934,15.8579,15.8934,518400.0
2008-06-20 10:20:00,26.89,26.93,26.82,26.82,810200.0,15.8875,15.9111,15.8461,15.8461,810200.0
2008-06-20 10:30:00,26.82,26.88,26.79,26.88,513200.0,15.8461,15.8816,15.8284,15.8816,513200.0
2008-06-20 10:40:00,26.88,26.91,26.85,26.91,601000.0,15.8816,15.8993,15.8638,15.8993,601000.0
2008-06-20 10:50:00,26.9,26.95,26.84,26.86,499000.0,15.8934,15.9229,15.8579,15.8697,499000.0
2008-06-20 11:00:00,26.85,26.85,26.75,26.81,440600.0,15.8638,15.8638,15.8047,15.8402,440600.0
2008-06-20 11:10:00,26.81,26.81,26.78,26.79,317000.0,15.8402,15.8402,15.8225,15.8284,317000.0
2008-06-20 11:20:00,26.79,26.8,26.73,26.75,522000.0,15.8284,15.8343,15.7929,15.8047,522000.0
2008-06-20 11:30:00,26.75,26.81,26.75,26.8,353400.0,15.8047,15.8402,15.8047,15.8343,353400.0
2008-06-20 11:40:00,26.8,26.86,26.75,26.77,561200.0,15.8343,15.8697,15.8047,15.8166,561200.0
2008-06-20 11:50:00,26.77,26.78,26.75,26.76,188400.0,15.8166,15.8225,15.8047,15.8107,188400.0
2008-06-20 12:00:00,26.76,26.83,26.76,26.82,249000.0,15.8107,15.852,15.8107,15.8461,249000.0
2008-06-20 12:10:00,26.82,26.85,26.81,26.81,193600.0,15.8461,15.8638,15.8402,15.8402,193600.0
2008-06-20 12:20:00,26.81,26.85,26.8,26.85,149200.0,15.8402,15.8638,15.8343,15.8638,149200.0
2008-06-20 12:30:00,26.84,26.9,26.84,26.89,272600.0,15.8579,15.8934,15.8579,15.8875,272600.0
2008-06-20 12:40:00,26.89,26.89,26.85,26.86,137200.0,15.8875,15.8875,15.8638,15.8697,137200.0
2008-06-20 12:50:00,26.86,26.87,26.81,26.81,132200.0,15.8697,15.8756,15.8402,15.8402,132200.0
2008-06-20 13:00:00,26.82,26.83,26.8,26.8,306600.0,15.8461,15.852,15.8343,15.8343,306600.0
2008-06-20 13:10:00,26.8,26.83,26.75,26.79,362800.0,15.8343,15.852,15.8047,15.8284,362800.0
2008-06-20 13:20:00,26.79,26.79,26.73,26.78,469200.0,15.8284,15.8284,15.7929,15.8225,469200.0
2008-06-20 13:30:00,26.77,26.78,26.7,26.71,565600.0,15.8166,15.8225,15.7752,15.7811,565600.0
2008-06-20 13:40:00,26.71,26.73,26.67,26.68,476600.0,15.7811,15.7929,15.7575,15.7634,476600.0
2008-06-20 13:50:00,26.68,26.72,26.67,26.71,319800.0,15.7634,15.787,15.7575,15.7811,319800.0
2008-06-20 14:00:00,26.71,26.75,26.7,26.75,344000.0,15.7811,15.8047,15.7752,15.8047,344000.0
2008-06-20 14:10:00,26.75,26.77,26.67,26.67,602200.0,15.8047,15.8166,15.7575,15.7575,602200.0
2008-06-20 14:20:00,26.68,26.7,26.65,26.67,329600.0,15.7634,15.7752,15.7457,15.7575,329600.0
2008-06-20 14:30:00,26.68,26.68,26.65,26.66,276400.0,15.7634,15.7634,15.7457,15.7516,276400.0
2008-06-20 14:40:00,26.65,26.67,26.64,26.65,288200.0,15.7457,15.7575,15.7398,15.7457,288200.0
2008-06-20 14:50:00,26.65,26.68,26.58,26.59,590400.0,15.7457,15.7634,15.7043,15.7102,590400.0
2008-06-20 15:00:00,26.59,26.78,26.58,26.78,1207400.0,15.7102,15.8225,15.7043,15.8225,1207400.0
2008-06-20 15:10:00,26.78,26.82,26.7,26.71,1726600.0,15.8225,15.8461,15.7752,15.7811,1726600.0
2008-06-20 15:20:00,26.71,26.76,26.67,26.68,671200.0,15.7811,15.8107,15.7575,15.7634,671200.0
2008-06-20 15:30:00,26.68,26.81,26.68,26.8,1075000.0,15.7634,15.8402,15.7634,15.8343,1075000.0
2008-06-20 15:40:00,26.8,26.86,26.77,26.84,1182600.0,15.8343,15.8697,15.8166,15.8579,1182600.0
2008-06-20 15:50:00,26.83,26.9,26.82,26.84,1728400.0,15.852,15.8934,15.8461,15.8579,1728400.0
2008-06-23 09:30:00,26.83,26.93,26.51,26.73,1131800.0,15.852,15.9111,15.6629,15.7929,1131800.0
2008-06-23 09:40:00,26.73,26.77,26.63,26.64,632000.0,15.7929,15.8166,15.7338,15.7398,632000.0
2008-06-23 09:50:00,26.64,26.69,26.63,26.67,673400.0,15.7398,15.7693,15.7338,15.7575,673400.0
2008-06-23 10:00:00,26.67,26.68,26.61,26.63,588200.0,15.7575,15.7634,15.722,15.7338,588200.0
2008-06-23 10:10:00,26.63,26.72,26.62,26.69,701600.0,15.7338,15.787,15.7279,15.7693,701600.0
2008-06-23 10:20:00,26.68,26.73,26.65,26.66,489400.0,15.7634,15.7929,15.7457,15.7516,489400.0
2008-06-23 10:30:00,26.66,26.71,26.65,26.7,242400.0,15.7516,15.7811,15.7457,15.7752,242400.0
2008-06-23 10:40:00,26.69,26.74,26.69,26.72,497600.0,15.7693,15.7988,15.7693,15.787,497600.0
2008-06-23 10:50:00,26.72,26.72,26.66,26.67,489600.0,15.787,15.787,15.7516,15.7575,489600.0
2008-06-23 11:00:00,26.67,26.71,26.67,26.68,544600.0,15.7575,15.7811,15.7575,15.7634,544600.0
2008-06-23 11:10:00,26.68,26.7,26.64,26.64,371800.0,15.7634,15.7752,15.7398,15.7398,371800.0
2008-06-23 11:20:00,26.64,26.66,26.59,26.63,579600.0,15.7398,15.7516,15.7102,15.7338,579600.0
2008-06-23 11:30:00,26.63,26.64,26.6,26.61,299600.0,15.7338,15.7398,15.7161,15.722,299600.0
2008-06-23 11:40:00,26.61,26.65,26.59,26.6,520400.0,15.722,15.7457,15.7102,15.7161,520400.0
2008-06-23 11:50:00,26.6,26.64,26.59,26.61,281800.0,15.7161,15.7398,15.7102,15.722,281800.0
2008-06-23 12:00:00,26.61,26.62,26.59,26.59,273000.0,15.722,15.7279,15.7102,15.7102,273000.0
2008-06-23 12:10:00,26.59,26.6,26.57,26.58,273200.0,15.7102,15.7161,15.6984,15.7043,273200.0
2008-06-23 12:20:00,26.58,26.61,26.56,26.58,240200.0,15.7043,15.722,15.6925,15.7043,240200.0
2008-06-23 12:30:00,26.58,26.63,26.57,26.58,229000.0,15.7043,15.7338,15.6984,15.7043,229000.0
2008-06-23 12:40:00,26.58,26.61,26.56,26.61,181000.0,15.7043,15.722,15.6925,15.722,181000.0
2008-06-23 12:50:00,26.61,26.61,26.57,26.61,384200.0,15.722,15.722,15.6984,15.722,384200.0
2008-06-23 13:00:00,26.61,26.65,26.59,26.65,446000.0,15.722,15.7457,15.7102,15.7457,446000.0
2008-06-23 13:10:00,26.64,26.65,26.62,26.64,239200.0,15.7398,15.7457,15.7279,15.7398,239200.0
2008-06-23 13:20:00,26.63,26.67,26.63,26.65,263200.0,15.7338,15.7575,15.7338,15.7457,263200.0
2008-06-23 13:30:00,26.65,26.66,26.62,26.64,230400.0,15.7457,15.7516,15.7279,15.7398,230400.0
2008-06-23 13:40:00,26.63,26.65,26.63,26.63,180400.0,15.7338,15.7457,15.7338,15.7338,180400.0
2008-06-23 13:50:00,26.63,26.64,26.6,26.61,264000.0,15.7338,15.7398,15.7161,15.722,264000.0
2008-06-23 14:00:00,26.61,26.64,26.61,26.63,251800.0,15.722,15.7398,15.722,15.7338,251800.0
2008-06-23 14:10:00,26.63,26.67,26.62,26.66,302400.0,15.7338,15.7575,15.7279,15.7516,302400.0
2008-06-23 14:20:00,26.66,26.66,26.61,26.62,271200.0,15.7516,15.7516,15.722,15.7279,271200.0
2008-06-23 14:30:00,26.62,26.64,26.6,26.61,195200.0,15.7279,15.7398,15.7161,15.722,195200.0
2008-06-23 14:40:00,26.61,26.61,26.58,26.59,235000.0,15.722,15.722,15.7043,15.7102,235000.0
2008-06-23 14:50:00,26.59,26.6,26.56,26.56,264600.0,15.7102,15.7161,15.6925,15.6925,264600.0
2008-06-23 15:00:00,26.56,26.58,26.55,26.57,314600.0,15.6925,15.7043,15.6866,15.6984,314600.0
2008-06-23 15:10:00,26.57,26.58,26.54,26.57,376800.0,15.6984,15.7043,15.6807,15.6984,376800.0
2008-06-23 15:20:00,26.57,26.64,26.57,26.63,618400.0,15.6984,15.7398,15.6984,15.7338,618400.0
2008-06-23 15:30:00,26.63,26.64,26.61,26.63,462200.0,15.7338,15.7398,15.722,15.7338,462200.0
2008-06-23 15:40:00,26.63,26.65,26.6,26.6,645400.0,15.7338,15.7457,15.7161,15.7161,645400.0
2008-06-23 15:50:00,26.6,26.65,26.59,26.65,941800.0,15.7161,15.7457,15.7102,15.7457,941800.0
2008-06-24 09:30:00,26.5,26.54,26.32,26.5,994400.0,15.657,15.6807,15.5507,15.657,994400.0
2008-06-24 09:40:00,26.51,26.63,26.49,26.5,744000.0,15.6629,15.7338,15.6511,15.657,744000.0
2008-06-24 09:50:00,26.5,26.58,26.49,26.54,706200.0,15.657,15.7043,15.6511,15.6807,706200.0
2008-06-24 10:00:00,26.54,26.56,26.44,26.48,683600.0,15.6807,15.6925,15.6216,15.6452,683600.0
2008-06-24 10:10:00,26.48,26.49,26.4,26.41,640200.0,15.6452,15.6511,15.598,15.6039,640200.0
2008-06-24 10:20:00,26.41,26.53,26.4,26.51,540800.0,15.6039,15.6748,15.598,15.6629,540800.0
2008-06-24 10:30:00,26.51,26.52,26.4,26.43,646000.0,15.6629,15.6689,15.598,15.6157,646000.0
2008-06-24 10:40:00,26.43,26.43,26.4,26.42,595400.0,15.6157,15.6157,15.598,15.6098,595400.0
2008-06-24 10:50:00,26.42,26.43,26.34,26.4,1080800.0,15.6098,15.6157,15.5625,15.598,1080800.0
2008-06-24 11:00:00,26.41,26.49,26.4,26.46,415000.0,15.6039,15.6511,15.598,15.6334,415000.0
2008-06-24 11:10:00,26.46,26.47,26.43,26.45,559200.0,15.6334,15.6393,15.6157,15.6275,559200.0
2008-06-24 11:20:00,26.45,26.51,26.44,26.51,692600.0,15.6275,15.6629,15.6216,15.6629,692600.0
2008-06-24 11:30:00,26.5,26.54,26.5,26.5,333000.0,15.657,15.6807,15.657,15.657,333000.0
2008-06-24 11:40:00,26.5,26.55,26.5,26.51,523600.0,15.657,15.6866,15.657,15.6629,523600.0
2008-06-24 11:50:00,26.51,26.54,26.39,26.53,570800.0,15.6629,15.6807,15.592,15.6748,570800.0
2008-06-24 12:00:00,26.53,26.55,26.52,26.55,251800.0,15.6748,15.6866,15.6689,15.6866,251800.0
2008-06-24 12:10:00,26.55,26.61,26.55,26.59,493400.0,15.6866,15.722,15.6866,15.7102,493400.0
2008-06-24 12:20:00,26.59,26.65,26.59,26.65,309200.0,15.7102,15.7457,15.7102,15.7457,309200.0
2008-06-24 12:30:00,26.65,26.68,26.61,26.61,378600.0,15.7457,15.7634,15.722,15.722,378600.0
2008-06-24 12:40:00,26.61,26.68,26.61,26.64,357000.0,15.722,15.7634,15.722,15.7398,357000.0
2008-06-24 12:50:00,26.64,26.67,26.63,26.66,340200.0,15.7398,15.7575,15.7338,15.7516,340200.0
2008-06-24 13:00:00,26.66,26.69,26.53,26.66,390800.0,15.7516,15.7693,15.6748,15.7516,390800.0
2008-06-24 13:10:00,26.66,26.67,26.53,26.65,223200.0,15.7516,15.7575,15.6748,15.7457,223200.0
2008-06-24 13:20:00,26.65,26.66,26.63,26.65,170800.0,15.7457,15.7516,15.7338,15.7457,170800.0
2008-06-24 13:30:00,26.65,26.66,26.61,26.62,211000.0,15.7457,15.7516,15.722,15.7279,211000.0
2008-06-24 13:40:00,26.63,26.75,26.61,26.71,797000.0,15.7338,15.8047,15.722,15.7811,797000.0
2008-06-24 13:50:00,26.71,26.72,26.68,26.7,306200.0,15.7811,15.787,15.7634,15.7752,306200.0
2008-06-24 14:00:00,26.7,26.76,26.7,26.71,415600.0,15.7752,15.8107,15.7752,15.7811,415600.0
2008-06-24 14:10:00,26.72,26.72,26.67,26.68,285000.0,15.787,15.787,15.7575,15.7634,285000.0
2008-06-24 14:20:00,26.67,26.68,26.65,26.65,239600.0,15.7575,15.7634,15.7457,15.7457,239600.0
2008-06-24 14:30:00,26.66,26.66,26.61,26.61,426400.0,15.7516,15.7516,15.722,15.722,426400.0
2008-06-24 14:40:00,26.61,26.61,26.58,26.6,492000.0,15.722,15.722,15.7043,15.7161,492000.0
2008-06-24 14:50:00,26.6,26.64,26.59,26.64,363200.0,15.7161,15.7398,15.7102,15.7398,363200.0
2008-06-24 15:00:00,26.64,26.67,26.59,26.6,536600.0,15.7398,15.7575,15.7102,15.7161,536600.0
2008-06-24 15:10:00,26.6,26.63,26.58,26.59,458400.0,15.7161,15.7338,15.7043,15.7102,458400.0
2008-06-24 15:20:00,26.59,26.66,26.58,26.66,433000.0,15.7102,15.7516,15.7043,15.7516,433000.0
2008-06-24 15:30:00,26.66,26.66,26.6,26.64,500200.0,15.7516,15.7516,15.7161,15.7398,500200.0
2008-06-24 15:40:00,26.64,26.65,26.61,26.64,704400.0,15.7398,15.7457,15.722,15.7398,704400.0
2008-06-24 15:50:00,26.63,26.71,26.63,26.7,1336000.0,15.7338,15.7811,15.7338,15.7752,1336000.0
2008-06-25 09:30:00,26.73,26.88,26.7,26.77,906600.0,15.7929,15.8816,15.7752,15.8166,906600.0
2008-06-25 09:40:00,26.77,26.78,26.72,26.78,714000.0,15.8166,15.8225,15.787,15.8225,714000.0
2008-06-25 09:50:00,26.78,26.85,26.76,26.84,599600.0,15.8225,15.8638,15.8107,15.8579,599600.0
2008-06-25 10:00:00,26.83,26.91,26.83,26.86,601400.0,15.852,15.8993,15.852,15.8697,601400.0
2008-06-25 10:10:00,26.86,26.91,26.86,26.91,300600.0,15.8697,15.8993,15.8697,15.8993,300600.0
2008-06-25 10:20:00,26.91,26.92,26.88,26.89,386000.0,15.8993,15.9052,15.8816,15.8875,386000.0
2008-06-25 10:30:00,26.88,26.98,26.87,26.96,653600.0,15.8816,15.9406,15.8756,15.9288,653600.0
2008-06-25 10:40:00,26.96,27.04,26.93,27.04,722800.0,15.9288,15.9761,15.9111,15.9761,722800.0
2008-06-25 10:50:00,27.04,27.06,26.99,27.03,370600.0,15.9761,15.9879,15.9465,15.9702,370600.0
2008-06-25 11:00:00,27.03,27.03,27.0,27.0,380600.0,15.9702,15.9702,15.9524,15.9524,380600.0
2008-06-25 11:10:00,27.0,27.04,27.0,27.0,289000.0,15.9524,15.9761,15.9524,15.9524,289000.0
2008-06-25 11:20:00,27.0,27.02,26.99,27.0,366200.0,15.9524,15.9643,15.9465,15.9524,366200.0
2008-06-25 11:30:00,27.01,27.05,26.98,27.04,453000.0,15.9584,15.982,15.9406,15.9761,453000.0
2008-06-25 11:40:00,27.03,27.04,26.99,27.0,216800.0,15.9702,15.9761,15.9465,15.9524,216800.0
2008-06-25 11:50:00,27.0,27.0,26.97,26.99,289000.0,15.9524,15.9524,15.9347,15.9465,289000.0
2008-06-25 12:00:00,26.99,26.99,26.95,26.97,140200.0,15.9465,15.9465,15.9229,15.9347,140200.0
2008-06-25 12:10:00,26.97,26.97,26.95,26.95,133200.0,15.9347,15.9347,15.9229,15.9229,133200.0
2008-06-25 12:20:00,26.95,26.96,26.93,26.93,176200.0,15.9229,15.9288,15.9111,15.9111,176200.0
2008-06-25 12:30:00,26.93,26.97,26.93,26.97,292800.0,15.9111,15.9347,15.9111,15.9347,292800.0
2008-06-25 12:40:00,26.97,26.97,26.95,26.95,160000.0,15.9347,15.9347,15.9229,15.9229,160000.0
2008-06-25 12:50:00,26.95,26.97,26.88,26.96,288600.0,15.9229,15.9347,15.8816,15.9288,288600.0
2008-06-25 13:00:00,26.96,27.0,26.96,26.98,298600.0,15.9288,15.9524,15.9288,15.9406,298600.0
2008-06-25 13:10:00,26.98,27.02,26.97,26.98,213000.0,15.9406,15.9643,15.9347,15.9406,213000.0
2008-06-25 13:20:00,26.98,26.99,26.96,26.96,195200.0,15.9406,15.9465,15.9288,15.9288,195200.0
2008-06-25 13:30:00,26.96,26.98,26.96,26.98,186600.0,15.9288,15.9406,15.9288,15.9406,186600.0
2008-06-25 13:40:00,26.98,27.0,26.96,26.98,191400.0,15.9406,15.9524,15.9288,15.9406,191400.0
2008-06-25 13:50:00,26.97,26.97,26.95,26.95,285400.0,15.9347,15.9347,15.9229,15.9229,285400.0
2008-06-25 14:00:00,26.95,27.01,26.94,26.99,327000.0,15.9229,15.9584,15.917,15.9465,327000.0
2008-06-25 14:10:00,26.98,27.07,26.93,27.03,1024200.0,15.9406,15.9938,15.9111,15.9702,1024200.0
2008-06-25 14:20:00,27.04,27.1,27.03,27.05,705800.0,15.9761,16.0115,15.9702,15.982,705800.0
2008-06-25 14:30:00,27.06,27.15,27.0,27.12,1197600.0,15.9879,16.0411,15.9524,16.0233,1197600.0
2008-06-25 14:40:00,27.12,27.15,27.08,27.13,1479200.0,16.0233,16.0411,15.9997,16.0293,1479200.0
2008-06-25 14:50:00,27.13,27.18,27.13,27.18,1249800.0,16.0293,16.0588,16.0293,16.0588,1249800.0
2008-06-25 15:00:00,27.18,27.29,27.15,27.27,1406200.0,16.0588,16.1238,16.0411,16.112,1406200.0
2008-06-25 15:10:00,27.27,27.29,27.18,27.18,878000.0,16.112,16.1238,16.0588,16.0588,878000.0
2008-06-25 15:20:00,27.18,27.19,27.09,27.11,795600.0,16.0588,16.0647,16.0056,16.0174,795600.0
2008-06-25 15:30:00,27.11,27.14,27.04,27.08,1054200.0,16.0174,16.0352,15.9761,15.9997,1054200.0
2008-06-25 15:40:00,27.08,27.11,27.03,27.03,1028000.0,15.9997,16.0174,15.9702,15.9702,1028000.0
2008-06-25 15:50:00,27.03,27.09,27.03,27.06,1479400.0,15.9702,16.0056,15.9702,15.9879,1479400.0
2008-06-26 09:30:00,26.96,27.13,26.82,27.08,1454000.0,15.9288,16.0293,15.8461,15.9997,1454000.0
2008-06-26 09:40:00,27.09,27.15,27.02,27.14,790400.0,16.0056,16.0411,15.9643,16.0352,790400.0
2008-06-26 09:50:00,27.14,27.25,27.1,27.24,1013000.0,16.0352,16.1002,16.0115,16.0942,1013000.0
2008-06-26 10:00:00,27.23,27.3,27.15,27.18,1097800.0,16.0883,16.1297,16.0411,16.0588,1097800.0
2008-06-26 10:10:00,27.18,27.2,27.11,27.16,1114000.0,16.0588,16.0706,16.0174,16.047,1114000.0
2008-06-26 10:20:00,27.16,27.28,27.16,27.27,725200.0,16.047,16.1179,16.047,16.112,725200.0
2008-06-26 10:30:00,27.27,27.31,27.23,27.23,807400.0,16.112,16.1356,16.0883,16.0883,807400.0
2008-06-26 10:40:00,27.23,27.26,27.16,27.2,837800.0,16.0883,16.1061,16.047,16.0706,837800.0
2008-06-26 10:50:00,27.2,27.23,27.14,27.18,708200.0,16.0706,16.0883,16.0352,16.0588,708200.0
2008-06-26 11:00:00,27.18,27.18,27.14,27.18,690200.0,16.0588,16.0588,16.0352,16.0588,690200.0
2008-06-26 11:10:00,27.18,27.19,27.11,27.11,616200.0,16.0588,16.0647,16.0174,16.0174,616200.0
2008-06-26 11:20:00,27.11,27.17,27.11,27.16,593000.0,16.0174,16.0529,16.0174,16.047,593000.0
2008-06-26 11:30:00,27.16,27.2,27.14,27.14,438600.0,16.047,16.0706,16.0352,16.0352,438600.0
2008-06-26 11:40:00,27.14,27.19,27.12,27.17,506800.0,16.0352,16.0647,16.0233,16.0529,506800.0
2008-06-26 11:50:00,27.17,27.18,27.1,27.13,365200.0,16.0529,16.0588,16.0115,16.0293,365200.0
2008-06-26 12:00:00,27.13,27.13,27.05,27.08,436200.0,16.0293,16.0293,15.982,15.9997,436200.0
2008-06-26 12:10:00,27.08,27.1,27.03,27.04,631200.0,15.9997,16.0115,15.9702,15.9761,631200.0
2008-06-26 12:20:00,27.04,27.07,27.0,27.01,431400.0,15.9761,15.9938,15.9524,15.9584,431400.0
2008-06-26 12:30:00,27.0,27.04,26.96,27.02,434000.0,15.9524,15.9761,15.9288,15.9643,434000.0
2008-06-26 12:40:00,27.02,27.02,26.92,26.93,355400.0,15.9643,15.9643,15.9052,15.9111,355400.0
2008-06-26 12:50:00,26.93,26.96,26.88,26.88,409200.0,15.9111,15.9288,15.8816,15.8816,409200.0
2008-06-26 13:00:00,26.88,26.93,26.86,26.87,439200.0,15.8816,15.9111,15.8697,15.8756,439200.0
2008-06-26 13:10:00,26.86,26.89,26.81,26.83,370800.0,15.8697,15.8875,15.8402,15.852,370800.0
2008-06-26 13:20:00,26.82,26.84,26.8,26.82,561600.0,15.8461,15.8579,15.8343,15.8461,561600.0
2008-06-26 13:30:00,26.81,26.89,26.8,26.87,516000.0,15.8402,15.8875,15.8343,15.8756,516000.0
2008-06-26 13:40:00,26.86,26.87,26.8,26.82,338600.0,15.8697,15.8756,15.8343,15.8461,338600.0
2008-06-26 13:50:00,26.81,26.86,26.8,26.8,305800.0,15.8402,15.8697,15.8343,15.8343,305800.0
2008-06-26 14:00:00,26.8,26.86,26.8,26.86,399000.0,15.8343,15.8697,15.8343,15.8697,399000.0
2008-06-26 14:10:00,26.86,26.86,26.8,26.82,624200.0,15.8697,15.8697,15.8343,15.8461,624200.0
2008-06-26 14:20:00,26.82,27.27,26.77,26.81,810800.0,15.8461,16.112,15.8166,15.8402,810800.0
2008-06-26 14:30:00,26.8,26.84,26.79,26.82,705600.0,15.8343,15.8579,15.8284,15.8461,705600.0
2008-06-26 14:40:00,26.82,26.82,26.77,26.77,556200.0,15.8461,15.8461,15.8166,15.8166,556200.0
2008-06-26 14:50:00,26.77,26.78,26.73,26.73,465000.0,15.8166,15.8225,15.7929,15.7929,465000.0
2008-06-26 15:00:00,26.73,26.75,26.71,26.73,528600.0,15.7929,15.8047,15.7811,15.7929,528600.0
2008-06-26 15:10:00,26.73,26.79,26.73,26.73,536200.0,15.7929,15.8284,15.7929,15.7929,536200.0
2008-06-26 15:20:00,26.72,26.8,26.72,26.77,665400.0,15.787,15.8343,15.787,15.8166,665400.0
2008-06-26 15:30:00,26.77,26.83,26.75,26.81,770200.0,15.8166,15.852,15.8047,15.8402,770200.0
2008-06-26 15:40:00,26.81,26.81,26.63,26.64,2020200.0,15.8402,15.8402,15.7338,15.7398,2020200.0
2008-06-26 15:50:00,26.64,26.7,26.57,26.58,3119800.0,15.7398,15.7752,15.6984,15.7043,3119800.0
2008-06-27 09:30:00,26.59,26.62,26.35,26.35,1011600.0,15.7102,15.7279,15.5684,15.5684,1011600.0
2008-06-27 09:40:00,26.35,26.43,26.25,26.26,791600.0,15.5684,15.6157,15.5093,15.5152,791600.0
2008-06-27 09:50:00,26.26,26.39,26.17,26.2,900600.0,15.5152,15.592,15.4621,15.4798,900600.0
2008-06-27 10:00:00,26.18,26.36,26.18,26.28,657400.0,15.468,15.5743,15.468,15.5271,657400.0
2008-06-27 10:10:00,26.28,26.31,26.18,26.19,666800.0,15.5271,15.5448,15.468,15.4739,666800.0
2008-06-27 10:20:00,26.19,26.2,26.12,26.13,570800.0,15.4739,15.4798,15.4325,15.4384,570800.0
2008-06-27 10:30:00,26.13,26.18,26.11,26.18,808200.0,15.4384,15.468,15.4266,15.468,808200.0
2008-06-27 10:40:00,26.18,26.2,26.14,26.18,651000.0,15.468,15.4798,15.4443,15.468,651000.0
2008-06-27 10:50:00,26.18,26.29,26.18,26.28,659200.0,15.468,15.533,15.468,15.5271,659200.0
2008-06-27 11:00:00,26.28,26.28,26.23,26.25,681000.0,15.5271,15.5271,15.4975,15.5093,681000.0
2008-06-27 11:10:00,26.25,26.29,26.25,26.27,308400.0,15.5093,15.533,15.5093,15.5211,308400.0
2008-06-27 11:20:00,26.27,26.31,26.25,26.27,503800.0,15.5211,15.5448,15.5093,15.5211,503800.0
2008-06-27 11:30:00,26.26,26.27,26.15,26.15,998400.0,15.5152,15.5211,15.4502,15.4502,998400.0
2008-06-27 11:40:00,26.16,26.18,26.11,26.14,763400.0,15.4562,15.468,15.4266,15.4443,763400.0
2008-06-27 11:50:00,26.15,26.19,26.11,26.13,430800.0,15.4502,15.4739,15.4266,15.4384,430800.0
2008-06-27 12:00:00,26.13,26.14,26.09,26.09,530400.0,15.4384,15.4443,15.4148,15.4148,530400.0
2008-06-27 12:10:00,26.1,26.13,26.09,26.13,311200.0,15.4207,15.4384,15.4148,15.4384,311200.0
2008-06-27 12:20:00,26.13,26.15,26.07,26.1,576800.0,15.4384,15.4502,15.403,15.4207,576800.0
2008-06-27 12:30:00,26.1,26.12,26.09,26.11,304400.0,15.4207,15.4325,15.4148,15.4266,304400.0
2008-06-27 12:40:00,26.11,26.12,26.09,26.11,395600.0,15.4266,15.4325,15.4148,15.4266,395600.0
2008-06-27 12:50:00,26.11,26.15,26.07,26.08,431400.0,15.4266,15.4502,15.403,15.4089,431400.0
2008-06-27 13:00:00,26.08,26.09,26.05,26.07,462400.0,15.4089,15.4148,15.3912,15.403,462400.0
2008-06-27 13:10:00,26.07,26.07,26.0,26.02,893000.0,15.403,15.403,15.3616,15.3734,893000.0
2008-06-27 13:20:00,26.03,26.1,26.02,26.03,1757600.0,15.3793,15.4207,15.3734,15.3793,1757600.0
2008-06-27 13:30:00,26.03,26.04,25.97,26.0,1045000.0,15.3793,15.3853,15.3439,15.3616,1045000.0
2008-06-27 13:40:00,26.0,26.03,25.93,26.01,1130600.0,15.3616,15.3793,15.3203,15.3675,1130600.0
2008-06-27 13:50:00,26.01,26.09,25.99,26.07,446600.0,15.3675,15.4148,15.3557,15.403,446600.0
2008-06-27 14:00:00,26.06,26.08,26.03,26.05,733400.0,15.3971,15.4089,15.3793,15.3912,733400.0
2008-06-27 14:10:00,26.05,26.09,26.0,26.04,549200.0,15.3912,15.4148,15.3616,15.3853,549200.0
2008-06-27 14:20:00,26.04,26.08,26.0,26.07,713600.0,15.3853,15.4089,15.3616,15.403,713600.0
2008-06-27 14:30:00,26.07,26.1,26.0,26.0,612800.0,15.403,15.4207,15.3616,15.3616,612800.0
2008-06-27 14:40:00,26.0,26.05,25.99,26.04,773400.0,15.3616,15.3912,15.3557,15.3853,773400.0
2008-06-27 14:50:00,26.04,26.06,26.0,26.0,873600.0,15.3853,15.3971,15.3616,15.3616,873600.0
2008-06-27 15:00:00,26.0,26.01,25.95,25.96,738000.0,15.3616,15.3675,15.3321,15.338,738000.0
2008-06-27 15:10:00,25.97,26.02,25.96,26.0,675600.0,15.3439,15.3734,15.338,15.3616,675600.0
2008-06-27 15:20:00,26.0,26.06,25.94,25.95,1235400.0,15.3616,15.3971,15.3262,15.3321,1235400.0
2008-06-27 15:30:00,25.94,26.02,25.92,26.0,854200.0,15.3262,15.3734,15.3144,15.3616,854200.0
2008-06-27 15:40:00,26.0,26.07,25.99,26.02,1599200.0,15.3616,15.403,15.3557,15.3734,1599200.0
2008-06-27 15:50:00,26.02,26.03,25.93,25.96,1753400.0,15.3734,15.3793,15.3203,15.338,1753400.0
2008-06-30 09:30:00,25.93,26.1,25.88,26.04,1078000.0,15.3203,15.4207,15.2907,15.3853,1078000.0
2008-06-30 09:40:00,26.04,26.08,25.98,26.0,553200.0,15.3853,15.4089,15.3498,15.3616,553200.0
2008-06-30 09:50:00,26.0,26.05,26.0,26.01,483000.0,15.3616,15.3912,15.3616,15.3675,483000.0
2008-06-30 10:00:00,26.01,26.04,25.99,26.03,750600.0,15.3675,15.3853,15.3557,15.3793,750600.0
2008-06-30 10:10:00,26.02,26.11,26.0,26.11,500600.0,15.3734,15.4266,15.3616,15.4266,500600.0
2008-06-30 10:20:00,26.11,26.24,26.1,26.22,1275400.0,15.4266,15.5034,15.4207,15.4916,1275400.0
2008-06-30 10:30:00,26.22,26.28,26.22,26.26,790600.0,15.4916,15.5271,15.4916,15.5152,790600.0
2008-06-30 10:40:00,26.27,26.27,26.2,26.25,441000.0,15.5211,15.5211,15.4798,15.5093,441000.0
2008-06-30 10:50:00,26.25,26.28,26.2,26.24,722600.0,15.5093,15.5271,15.4798,15.5034,722600.0
2008-06-30 11:00:00,26.24,26.3,26.22,26.3,643800.0,15.5034,15.5389,15.4916,15.5389,643800.0
2008-06-30 11:10:00,26.3,26.34,26.29,26.33,556800.0,15.5389,15.5625,15.533,15.5566,556800.0
2008-06-30 11:20:00,26.33,26.39,26.32,26.38,670000.0,15.5566,15.592,15.5507,15.5861,670000.0
2008-06-30 11:30:00,26.38,26.43,26.34,26.35,845800.0,15.5861,15.6157,15.5625,15.5684,845800.0
2008-06-30 11:40:00,26.35,26.4,26.35,26.36,395800.0,15.5684,15.598,15.5684,15.5743,395800.0
2008-06-30 11:50:00,26.36,26.45,26.35,26.43,656800.0,15.5743,15.6275,15.5684,15.6157,656800.0
2008-06-30 12:00:00,26.42,26.43,26.32,26.34,385200.0,15.6098,15.6157,15.5507,15.5625,385200.0
2008-06-30 12:10:00,26.34,26.4,26.31,26.35,334600.0,15.5625,15.598,15.5448,15.5684,334600.0
2008-06-30 12:20:00,26.35,26.35,26.3,26.3,310800.0,15.5684,15.5684,15.5389,15.5389,310800.0
2008-06-30 12:30:00,26.3,26.31,26.26,26.27,279400.0,15.5389,15.5448,15.5152,15.5211,279400.0
2008-06-30 12:40:00,26.28,26.34,26.27,26.32,278600.0,15.5271,15.5625,15.5211,15.5507,278600.0
2008-06-30 12:50:00,26.31,26.34,26.28,26.29,323000.0,15.5448,15.5625,15.5271,15.533,323000.0
2008-06-30 13:00:00,26.29,26.32,26.29,26.32,341400.0,15.533,15.5507,15.533,15.5507,341400.0
2008-06-30 13:10:00,26.32,26.35,26.31,26.31,325400.0,15.5507,15.5684,15.5448,15.5448,325400.0
2008-06-30 13:20:00,26.31,26.33,26.28,26.28,506400.0,15.5448,15.5566,15.5271,15.5271,506400.0
2008-06-30 13:30:00,26.28,26.28,26.23,26.26,406000.0,15.5271,15.5271,15.4975,15.5152,406000.0
2008-06-30 13:40:00,26.25,26.27,26.22,26.22,336000.0,15.5093,15.5211,15.4916,15.4916,336000.0
2008-06-30 13:50:00,26.22,26.25,26.18,26.23,658800.0,15.4916,15.5093,15.468,15.4975,658800.0
2008-06-30 14:00:00,26.23,26.23,26.16,26.2,438000.0,15.4975,15.4975,15.4562,15.4798,438000.0
2008-06-30 14:10:00,26.2,26.22,26.17,26.18,477600.0,15.4798,15.4916,15.4621,15.468,477600.0
2008-06-30 14:20:00,26.18,26.21,26.18,26.18,575000.0,15.468,15.4857,15.468,15.468,575000.0
2008-06-30 14:30:00,26.18,26.21,26.16,26.16,432200.0,15.468,15.4857,15.4562,15.4562,432200.0
2008-06-30 14:40:00,26.16,26.2,26.14,26.18,552800.0,15.4562,15.4798,15.4443,15.468,552800.0
2008-06-30 14:50:00,26.17,26.19,26.16,26.18,482200.0,15.4621,15.4739,15.4562,15.468,482200.0
2008-06-30 15:00:00,26.18,26.2,26.17,26.19,496600.0,15.468,15.4798,15.4621,15.4739,496600.0
2008-06-30 15:10:00,26.19,26.2,26.15,26.18,554600.0,15.4739,15.4798,15.4502,15.468,554600.0
2008-06-30 15:20:00,26.18,26.2,26.16,26.18,784400.0,15.468,15.4798,15.4562,15.468,784400.0
2008-06-30 15:30:00,26.18,26.18,26.12,26.14,1132200.0,15.468,15.468,15.4325,15.4443,1132200.0
2008-06-30 15:40:00,26.14,26.17,26.03,26.03,1535800.0,15.4443,15.4621,15.3793,15.3793,1535800.0
2008-06-30 15:50:00,26.03,26.07,25.72,25.93,2343400.0,15.3793,15.403,15.1962,15.3203,2343400.0
2008-07-01 09:30:00,25.96,25.96,25.77,25.8,1022600.0,15.338,15.338,15.2257,15.2435,1022600.0
2008-07-01 09:40:00,25.81,25.84,25.78,25.81,574800.0,15.2494,15.2671,15.2316,15.2494,574800.0
2008-07-01 09:50:00,25.81,25.83,25.73,25.75,952600.0,15.2494,15.2612,15.2021,15.2139,952600.0
2008-07-01 10:00:00,25.75,25.91,25.73,25.73,1239000.0,15.2139,15.3084,15.2021,15.2021,1239000.0
2008-07-01 10:10:00,25.73,25.75,25.68,25.69,581000.0,15.2021,15.2139,15.1726,15.1785,581000.0
2008-07-01 10:20:00,25.7,25.74,25.68,25.74,668400.0,15.1844,15.208,15.1726,15.208,668400.0
2008-07-01 10:30:00,25.74,25.81,25.74,25.76,946400.0,15.208,15.2494,15.208,15.2198,946400.0
2008-07-01 10:40:00,25.76,25.82,25.72,25.8,723200.0,15.2198,15.2553,15.1962,15.2435,723200.0
2008-07-01 10:50:00,25.81,25.86,25.8,25.86,803800.0,15.2494,15.2789,15.2435,15.2789,803800.0
2008-07-01 11:00:00,25.86,25.88,25.82,25.84,798400.0,15.2789,15.2907,15.2553,15.2671,798400.0
2008-07-01 11:10:00,25.84,25.89,25.82,25.86,487400.0,15.2671,15.2966,15.2553,15.2789,487400.0
2008-07-01 11:20:00,25.86,25.88,25.84,25.86,428600.0,15.2789,15.2907,15.2671,15.2789,428600.0
2008-07-01 11:30:00,25.86,25.86,25.73,25.78,567800.0,15.2789,15.2789,15.2021,15.2316,567800.0
2008-07-01 11:40:00,25.78,25.81,25.75,25.75,506800.0,15.2316,15.2494,15.2139,15.2139,506800.0
2008-07-01 11:50:00,25.75,25.75,25.71,25.75,517000.0,15.2139,15.2139,15.1903,15.2139,517000.0
2008-07-01 12:00:00,25.74,25.75,25.69,25.74,656000.0,15.208,15.2139,15.1785,15.208,656000.0
2008-07-01 12:10:00,25.74,25.75,25.65,25.67,724800.0,15.208,15.2139,15.1548,15.1666,724800.0
2008-07-01 12:20:00,25.67,25.68,25.58,25.6,514400.0,15.1666,15.1726,15.1135,15.1253,514400.0
2008-07-01 12:30:00,25.6,25.61,25.55,25.55,1166400.0,15.1253,15.1312,15.0957,15.0957,1166400.0
2008-07-01 12:40:00,25.56,25.59,25.53,25.58,690000.0,15.1017,15.1194,15.0839,15.1135,690000.0
2008-07-01 12:50:00,25.58,25.6,25.53,25.54,499600.0,15.1135,15.1253,15.0839,15.0898,499600.0
2008-07-01 13:00:00,25.54,25.56,25.52,25.53,583600.0,15.0898,15.1017,15.078,15.0839,583600.0
2008-07-01 13:10:00,25.53,25.56,25.51,25.51,364600.0,15.0839,15.1017,15.0721,15.0721,364600.0
2008-07-01 13:20:00,25.51,25.54,25.49,25.49,535000.0,15.0721,15.0898,15.0603,15.0603,535000.0
2008-07-01 13:30:00,25.49,25.51,25.48,25.51,463400.0,15.0603,15.0721,15.0544,15.0721,463400.0
2008-07-01 13:40:00,25.5,25.55,25.49,25.54,621800.0,15.0662,15.0957,15.0603,15.0898,621800.0
2008-07-01 13:50:00,25.54,25.58,25.5,25.5,829200.0,15.0898,15.1135,15.0662,15.0662,829200.0
2008-07-01 14:00:00,25.5,25.57,25.49,25.53,773000.0,15.0662,15.1076,15.0603,15.0839,773000.0
2008-07-01 14:10:00,25.53,25.65,25.53,25.63,748800.0,15.0839,15.1548,15.0839,15.143,748800.0
2008-07-01 14:20:00,25.62,25.68,25.62,25.63,766600.0,15.1371,15.1726,15.1371,15.143,766600.0
2008-07-01 14:30:00,25.63,25.66,25.62,25.66,610600.0,15.143,15.1607,15.1371,15.1607,610600.0
2008-07-01 14:40:00,25.66,25.74,25.66,25.67,831400.0,15.1607,15.208,15.1607,15.1666,831400.0
2008-07-01 14:50:00,25.67,25.68,25.63,25.63,536200.0,15.1666,15.1726,15.143,15.143,536200.0
2008-07-01 15:00:00,25.63,25.67,25.61,25.61,826000.0,15.143,15.1666,15.1312,15.1312,826000.0
2008-07-01 15:10:00,25.61,25.65,25.58,25.6,1328400.0,15.1312,15.1548,15.1135,15.1253,1328400.0
2008-07-01 15:20:00,25.6,25.78,25.59,25.6,1214400.0,15.1253,15.2316,15.1194,15.1253,1214400.0
2008-07-01 15:30:00,25.6,25.65,25.59,25.64,1167000.0,15.1253,15.1548,15.1194,15.1489,1167000.0
2008-07-01 15:40:00,25.64,25.64,25.52,25.56,2005200.0,15.1489,15.1489,15.078,15.1017,2005200.0
2008-07-01 15:50:00,25.56,25.59,25.46,25.5,3528400.0,15.1017,15.1194,15.0426,15.0662,3528400.0
2008-07-02 09:30:00,25.5,25.69,25.5,25.65,1427200.0,15.0662,15.1785,15.0662,15.1548,1427200.0
2008-07-02 09:40:00,25.65,25.65,25.5,25.51,918000.0,15.1548,15.1548,15.0662,15.0721,918000.0
2008-07-02 09:50:00,25.5,25.53,25.43,25.5,1126800.0,15.0662,15.0839,15.0248,15.0662,1126800.0
2008-07-02 10:00:00,25.5,25.61,25.49,25.61,1125400.0,15.0662,15.1312,15.0603,15.1312,1125400.0
2008-07-02 10:10:00,25.61,25.61,25.5,25.5,1037800.0,15.1312,15.1312,15.0662,15.0662,1037800.0
2008-07-02 10:20:00,25.5,25.56,25.5,25.52,907800.0,15.0662,15.1017,15.0662,15.078,907800.0
2008-07-02 10:30:00,25.52,25.63,25.51,25.6,1178400.0,15.078,15.143,15.0721,15.1253,1178400.0
2008-07-02 10:40:00,25.6,25.63,25.53,25.61,654800.0,15.1253,15.143,15.0839,15.1312,654800.0
2008-07-02 10:50:00,25.61,25.64,25.53,25.63,708800.0,15.1312,15.1489,15.0839,15.143,708800.0
2008-07-02 11:00:00,25.63,25.68,25.53,25.6,836000.0,15.143,15.1726,15.0839,15.1253,836000.0
2008-07-02 11:10:00,25.6,25.65,25.59,25.64,494400.0,15.1253,15.1548,15.1194,15.1489,494400.0
2008-07-02 11:20:00,25.64,25.67,25.6,25.61,770200.0,15.1489,15.1666,15.1253,15.1312,770200.0
2008-07-02 11:30:00,25.61,25.71,25.61,25.66,999200.0,15.1312,15.1903,15.1312,15.1607,999200.0
2008-07-02 11:40:00,25.66,25.72,25.66,25.71,949000.0,15.1607,15.1962,15.1607,15.1903,949000.0
2008-07-02 11:50:00,25.7,25.71,25.67,25.68,486600.0,15.1844,15.1903,15.1666,15.1726,486600.0
2008-07-02 12:00:00,25.68,25.7,25.66,25.69,403200.0,15.1726,15.1844,15.1607,15.1785,403200.0
2008-07-02 12:10:00,25.7,25.71,25.68,25.68,378800.0,15.1844,15.1903,15.1726,15.1726,378800.0
2008-07-02 12:20:00,25.68,25.74,25.68,25.68,594600.0,15.1726,15.208,15.1726,15.1726,594600.0
2008-07-02 12:30:00,25.68,25.69,25.65,25.67,642200.0,15.1726,15.1785,15.1548,15.1666,642200.0
2008-07-02 12:40:00,25.67,25.7,25.66,25.7,420600.0,15.1666,15.1844,15.1607,15.1844,420600.0
2008-07-02 12:50:00,25.7,25.75,25.69,25.72,854400.0,15.1844,15.2139,15.1785,15.1962,854400.0
2008-07-02 13:00:00,25.72,25.75,25.7,25.73,396800.0,15.1962,15.2139,15.1844,15.2021,396800.0
2008-07-02 13:10:00,25.73,25.73,25.66,25.67,499400.0,15.2021,15.2021,15.1607,15.1666,499400.0
2008-07-02 13:20:00,25.67,25.68,25.64,25.65,495000.0,15.1666,15.1726,15.1489,15.1548,495000.0
2008-07-02 13:30:00,25.65,25.71,25.64,25.71,486800.0,15.1548,15.1903,15.1489,15.1903,486800.0
2008-07-02 13:40:00,25.71,25.75,25.7,25.74,792400.0,15.1903,15.2139,15.1844,15.208,792400.0
2008-07-02 13:50:00,25.74,25.78,25.73,25.76,526600.0,15.208,15.2316,15.2021,15.2198,526600.0
2008-07-02 14:00:00,25.76,25.78,25.74,25.75,489400.0,15.2198,15.2316,15.208,15.2139,489400.0
2008-07-02 14:10:00,25.75,25.75,25.73,25.74,369400.0,15.2139,15.2139,15.2021,15.208,369400.0
2008-07-02 14:20:00,25.74,25.75,25.69,25.7,890000.0,15.208,15.2139,15.1785,15.1844,890000.0
2008-07-02 14:30:00,25.7,25.74,25.68,25.7,755600.0,15.1844,15.208,15.1726,15.1844,755600.0
2008-07-02 14:40:00,25.7,25.74,25.64,25.73,700800.0,15.1844,15.208,15.1489,15.2021,700800.0
2008-07-02 14:50:00,25.73,25.75,25.71,25.74,595800.0,15.2021,15.2139,15.1903,15.208,595800.0
2008-07-02 15:00:00,25.74,25.76,25.72,25.73,616200.0,15.208,15.2198,15.1962,15.2021,616200.0
2008-07-02 15:10:00,25.73,25.75,25.71,25.71,714800.0,15.2021,15.2139,15.1903,15.1903,714800.0
2008-07-02 15:20:00,25.71,25.75,25.71,25.72,819000.0,15.1903,15.2139,15.1903,15.1962,819000.0
2008-07-02 15:30:00,25.72,25.72,25.67,25.7,928000.0,15.1962,15.1962,15.1666,15.1844,928000.0
2008-07-02 15:40:00,25.7,25.72,25.69,25.69,945600.0,15.1844,15.1962,15.1785,15.1785,945600.0
2008-07-02 15:50:00,25.7,25.71,25.67,25.68,1472600.0,15.1844,15.1903,15.1666,15.1726,1472600.0
2008-07-03 08:30:00,25.68,25.68,25.68,25.68,800.0,15.1726,15.1726,15.1726,15.1726,800.0
2008-07-03 08:40:00,25.68,25.68,25.68,25.68,600.0,15.1726,15.1726,15.1726,15.1726,600.0
2008-07-03 08:50:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 09:00:00,25.68,25.68,25.68,25.68,200.0,15.1726,15.1726,15.1726,15.1726,200.0
2008-07-03 09:10:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 09:20:00,25.68,25.68,25.68,25.68,0.0,15.1726,15.1726,15.1726,15.1726,0.0
2008-07-03 09:30:00,25.68,25.88,25.65,25.74,1134400.0,15.1726,15.2907,15.1548,15.208,1134400.0
2008-07-03 09:40:00,25.75,25.88,25.68,25.79,1076200.0,15.2139,15.2907,15.1726,15.2375,1076200.0
2008-07-03 09:50:00,25.78,25.85,25.75,25.85,596200.0,15.2316,15.273,15.2139,15.273,596200.0
2008-07-03 10:00:00,25.84,25.84,25.72,25.78,1009600.0,15.2671,15.2671,15.1962,15.2316,1009600.0
2008-07-03 10:10:00,25.78,25.79,25.69,25.7,593600.0,15.2316,15.2375,15.1785,15.1844,593600.0
2008-07-03 10:20:00,25.7,25.72,25.67,25.7,529000.0,15.1844,15.1962,15.1666,15.1844,529000.0
2008-07-03 10:30:00,25.7,25.73,25.66,25.69,620800.0,15.1844,15.2021,15.1607,15.1785,620800.0
2008-07-03 10:40:00,25.69,25.72,25.66,25.69,606200.0,15.1785,15.1962,15.1607,15.1785,606200.0
2008-07-03 10:50:00,25.69,25.7,25.6,25.6,392600.0,15.1785,15.1844,15.1253,15.1253,392600.0
2008-07-03 11:00:00,25.6,25.69,25.6,25.66,677000.0,15.1253,15.1785,15.1253,15.1607,677000.0
2008-07-03 11:10:00,25.66,25.72,25.63,25.71,533000.0,15.1607,15.1962,15.143,15.1903,533000.0
2008-07-03 11:20:00,25.72,25.75,25.69,25.74,566000.0,15.1962,15.2139,15.1785,15.208,566000.0
2008-07-03 11:30:00,25.74,25.8,25.74,25.77,699200.0,15.208,15.2435,15.208,15.2257,699200.0
2008-07-03 11:40:00,25.76,25.77,25.73,25.75,491600.0,15.2198,15.2257,15.2021,15.2139,491600.0
2008-07-03 11:50:00,25.75,25.78,25.74,25.78,427600.0,15.2139,15.2316,15.208,15.2316,427600.0
2008-07-03 12:00:00,25.77,25.81,25.76,25.76,493600.0,15.2257,15.2494,15.2198,15.2198,493600.0
2008-07-03 12:10:00,25.77,25.79,25.74,25.75,400400.0,15.2257,15.2375,15.208,15.2139,400400.0
2008-07-03 12:20:00,25.75,25.75,25.72,25.74,402200.0,15.2139,15.2139,15.1962,15.208,402200.0
2008-07-03 12:30:00,25.75,25.75,25.7,25.74,617200.0,15.2139,15.2139,15.1844,15.208,617200.0
2008-07-03 12:40:00,25.74,25.75,25.71,25.73,860400.0,15.208,15.2139,15.1903,15.2021,860400.0
2008-07-03 12:50:00,25.73,25.77,25.7,25.75,1277200.0,15.2021,15.2257,15.1844,15.2139,1277200.0
2008-07-07 09:30:00,25.84,25.89,25.56,25.82,1092000.0,15.2671,15.2966,15.1017,15.2553,1092000.0
2008-07-07 09:40:00,25.81,25.84,25.8,25.8,661000.0,15.2494,15.2671,15.2435,15.2435,661000.0
2008-07-07 09:50:00,25.8,25.85,25.74,25.76,829600.0,15.2435,15.273,15.208,15.2198,829600.0
2008-07-07 10:00:00,25.75,25.78,25.68,25.7,594000.0,15.2139,15.2316,15.1726,15.1844,594000.0
2008-07-07 10:10:00,25.69,25.7,25.61,25.63,439800.0,15.1785,15.1844,15.1312,15.143,439800.0
2008-07-07 10:20:00,25.63,25.74,25.62,25.7,500200.0,15.143,15.208,15.1371,15.1844,500200.0
2008-07-07 10:30:00,25.7,25.73,25.67,25.7,355800.0,15.1844,15.2021,15.1666,15.1844,355800.0
2008-07-07 10:40:00,25.7,25.72,25.65,25.68,731800.0,15.1844,15.1962,15.1548,15.1726,731800.0
2008-07-07 10:50:00,25.68,25.68,25.64,25.64,372400.0,15.1726,15.1726,15.1489,15.1489,372400.0
2008-07-07 11:00:00,25.64,25.67,25.63,25.67,484200.0,15.1489,15.1666,15.143,15.1666,484200.0
2008-07-07 11:10:00,25.67,25.76,25.66,25.75,457400.0,15.1666,15.2198,15.1607,15.2139,457400.0
2008-07-07 11:20:00,25.75,25.77,25.72,25.74,481200.0,15.2139,15.2257,15.1962,15.208,481200.0
2008-07-07 11:30:00,25.75,25.75,25.73,25.74,358400.0,15.2139,15.2139,15.2021,15.208,358400.0
2008-07-07 11:40:00,25.74,25.75,25.73,25.74,210800.0,15.208,15.2139,15.2021,15.208,210800.0
2008-07-07 11:50:00,25.74,25.78,25.74,25.76,560200.0,15.208,15.2316,15.208,15.2198,560200.0
2008-07-07 12:00:00,25.76,25.78,25.73,25.75,470600.0,15.2198,15.2316,15.2021,15.2139,470600.0
2008-07-07 12:10:00,25.75,25.77,25.7,25.71,384800.0,15.2139,15.2257,15.1844,15.1903,384800.0
2008-07-07 12:20:00,25.71,25.72,25.66,25.67,443200.0,15.1903,15.1962,15.1607,15.1666,443200.0
2008-07-07 12:30:00,25.67,25.69,25.63,25.68,573000.0,15.1666,15.1785,15.143,15.1726,573000.0
2008-07-07 12:40:00,25.68,25.69,25.63,25.67,540600.0,15.1726,15.1785,15.143,15.1666,540600.0
2008-07-07 12:50:00,25.67,25.73,25.61,25.62,506400.0,15.1666,15.2021,15.1312,15.1371,506400.0
2008-07-07 13:00:00,25.63,25.63,25.56,25.59,633000.0,15.143,15.143,15.1017,15.1194,633000.0
2008-07-07 13:10:00,25.59,25.63,25.58,25.63,363400.0,15.1194,15.143,15.1135,15.143,363400.0
2008-07-07 13:20:00,25.63,25.64,25.58,25.58,461400.0,15.143,15.1489,15.1135,15.1135,461400.0
2008-07-07 13:30:00,25.59,25.61,25.53,25.55,342400.0,15.1194,15.1312,15.0839,15.0957,342400.0
2008-07-07 13:40:00,25.55,25.58,25.54,25.55,388000.0,15.0957,15.1135,15.0898,15.0957,388000.0
2008-07-07 13:50:00,25.55,25.55,25.51,25.52,471400.0,15.0957,15.0957,15.0721,15.078,471400.0
2008-07-07 14:00:00,25.52,25.55,25.5,25.52,584600.0,15.078,15.0957,15.0662,15.078,584600.0
2008-07-07 14:10:00,25.53,25.56,25.51,25.55,501000.0,15.0839,15.1017,15.0721,15.0957,501000.0
2008-07-07 14:20:00,25.55,25.59,25.54,25.56,476600.0,15.0957,15.1194,15.0898,15.1017,476600.0
2008-07-07 14:30:00,25.56,25.58,25.54,25.55,410800.0,15.1017,15.1135,15.0898,15.0957,410800.0
2008-07-07 14:40:00,25.55,25.56,25.52,25.53,372800.0,15.0957,15.1017,15.078,15.0839,372800.0
2008-07-07 14:50:00,25.53,25.55,25.5,25.54,379000.0,15.0839,15.0957,15.0662,15.0898,379000.0
2008-07-07 15:00:00,25.55,25.58,25.52,25.53,562800.0,15.0957,15.1135,15.078,15.0839,562800.0
2008-07-07 15:10:00,25.54,25.57,25.53,25.55,702000.0,15.0898,15.1076,15.0839,15.0957,702000.0
2008-07-07 15:20:00,25.55,25.66,25.54,25.66,778800.0,15.0957,15.1607,15.0898,15.1607,778800.0
2008-07-07 15:30:00,25.65,25.72,25.63,25.68,1023200.0,15.1548,15.1962,15.143,15.1726,1023200.0
2008-07-07 15:40:00,25.68,25.75,25.68,25.7,1299600.0,15.1726,15.2139,15.1726,15.1844,1299600.0
2008-07-07 15:50:00,25.71,25.73,25.62,25.63,1151200.0,15.1903,15.2021,15.1371,15.143,1151200.0
2008-07-08 09:30:00,25.54,25.74,25.5,25.72,880200.0,15.0898,15.208,15.0662,15.1962,880200.0
2008-07-08 09:40:00,25.71,25.74,25.63,25.65,554800.0,15.1903,15.208,15.143,15.1548,554800.0
2008-07-08 09:50:00,25.65,25.83,25.65,25.78,854400.0,15.1548,15.2612,15.1548,15.2316,854400.0
2008-07-08 10:00:00,25.77,25.81,25.75,25.79,901800.0,15.2257,15.2494,15.2139,15.2375,901800.0
2008-07-08 10:10:00,25.79,25.8,25.72,25.72,842000.0,15.2375,15.2435,15.1962,15.1962,842000.0
2008-07-08 10:20:00,25.73,25.8,25.72,25.77,1026200.0,15.2021,15.2435,15.1962,15.2257,1026200.0
2008-07-08 10:30:00,25.78,25.8,25.7,25.7,927200.0,15.2316,15.2435,15.1844,15.1844,927200.0
2008-07-08 10:40:00,25.71,25.75,25.68,25.75,493200.0,15.1903,15.2139,15.1726,15.2139,493200.0
2008-07-08 10:50:00,25.74,25.77,25.71,25.73,597200.0,15.208,15.2257,15.1903,15.2021,597200.0
2008-07-08 11:00:00,25.73,25.75,25.7,25.74,531600.0,15.2021,15.2139,15.1844,15.208,531600.0
2008-07-08 11:10:00,25.74,25.74,25.67,25.68,655600.0,15.208,15.208,15.1666,15.1726,655600.0
2008-07-08 11:20:00,25.68,25.71,25.66,25.7,449400.0,15.1726,15.1903,15.1607,15.1844,449400.0
2008-07-08 11:30:00,25.7,25.7,25.65,25.66,304600.0,15.1844,15.1844,15.1548,15.1607,304600.0
2008-07-08 11:40:00,25.65,25.66,25.63,25.63,295400.0,15.1548,15.1607,15.143,15.143,295400.0
2008-07-08 11:50:00,25.63,25.67,25.6,25.61,384400.0,15.143,15.1666,15.1253,15.1312,384400.0
2008-07-08 12:00:00,25.61,25.62,25.58,25.6,404600.0,15.1312,15.1371,15.1135,15.1253,404600.0
2008-07-08 12:10:00,25.59,25.6,25.53,25.54,464000.0,15.1194,15.1253,15.0839,15.0898,464000.0
2008-07-08 12:20:00,25.54,25.57,25.53,25.55,568400.0,15.0898,15.1076,15.0839,15.0957,568400.0
2008-07-08 12:30:00,25.55,25.61,25.54,25.58,573000.0,15.0957,15.1312,15.0898,15.1135,573000.0
2008-07-08 12:40:00,25.58,25.62,25.57,25.61,383200.0,15.1135,15.1371,15.1076,15.1312,383200.0
2008-07-08 12:50:00,25.61,25.69,25.61,25.68,501200.0,15.1312,15.1785,15.1312,15.1726,501200.0
2008-07-08 13:00:00,25.68,25.71,25.67,25.71,351000.0,15.1726,15.1903,15.1666,15.1903,351000.0
2008-07-08 13:10:00,25.71,25.72,25.68,25.68,516600.0,15.1903,15.1962,15.1726,15.1726,516600.0
2008-07-08 13:20:00,25.68,25.7,25.67,25.68,337000.0,15.1726,15.1844,15.1666,15.1726,337000.0
2008-07-08 13:30:00,25.68,25.69,25.65,25.65,323200.0,15.1726,15.1785,15.1548,15.1548,323200.0
2008-07-08 13:40:00,25.65,25.67,25.64,25.65,425200.0,15.1548,15.1666,15.1489,15.1548,425200.0
2008-07-08 13:50:00,25.65,25.68,25.62,25.65,514000.0,15.1548,15.1726,15.1371,15.1548,514000.0
2008-07-08 14:00:00,25.65,25.7,25.63,25.69,504600.0,15.1548,15.1844,15.143,15.1785,504600.0
2008-07-08 14:10:00,25.68,25.7,25.65,25.66,407600.0,15.1726,15.1844,15.1548,15.1607,407600.0
2008-07-08 14:20:00,25.67,25.73,25.65,25.73,499000.0,15.1666,15.2021,15.1548,15.2021,499000.0
2008-07-08 14:30:00,25.73,25.74,25.68,25.7,637400.0,15.2021,15.208,15.1726,15.1844,637400.0
2008-07-08 14:40:00,25.7,25.75,25.7,25.74,674600.0,15.1844,15.2139,15.1844,15.208,674600.0
2008-07-08 14:50:00,25.74,25.78,25.72,25.73,1044200.0,15.208,15.2316,15.1962,15.2021,1044200.0
2008-07-08 15:00:00,25.73,25.78,25.72,25.78,716400.0,15.2021,15.2316,15.1962,15.2316,716400.0
2008-07-08 15:10:00,25.78,25.84,25.77,25.8,1871800.0,15.2316,15.2671,15.2257,15.2435,1871800.0
2008-07-08 15:20:00,25.8,25.84,25.78,25.81,736600.0,15.2435,15.2671,15.2316,15.2494,736600.0
2008-07-08 15:30:00,25.81,25.82,25.72,25.75,790800.0,15.2494,15.2553,15.1962,15.2139,790800.0
2008-07-08 15:40:00,25.75,25.77,25.74,25.77,913600.0,15.2139,15.2257,15.208,15.2257,913600.0
2008-07-08 15:50:00,25.76,25.78,25.72,25.73,1409200.0,15.2198,15.2316,15.1962,15.2021,1409200.0
2008-07-09 09:30:00,25.82,25.82,25.65,25.68,614800.0,15.2553,15.2553,15.1548,15.1726,614800.0
2008-07-09 09:40:00,25.68,25.75,25.57,25.58,470600.0,15.1726,15.2139,15.1076,15.1135,470600.0
2008-07-09 09:50:00,25.58,25.61,25.5,25.53,583800.0,15.1135,15.1312,15.0662,15.0839,583800.0
2008-07-09 10:00:00,25.54,25.55,25.5,25.54,632800.0,15.0898,15.0957,15.0662,15.0898,632800.0
2008-07-09 10:10:00,25.54,25.55,25.48,25.5,1062800.0,15.0898,15.0957,15.0544,15.0662,1062800.0
2008-07-09 10:20:00,25.51,25.63,25.5,25.61,784000.0,15.0721,15.143,15.0662,15.1312,784000.0
2008-07-09 10:30:00,25.61,25.68,25.56,25.59,886400.0,15.1312,15.1726,15.1017,15.1194,886400.0
2008-07-09 10:40:00,25.59,25.63,25.55,25.58,559000.0,15.1194,15.143,15.0957,15.1135,559000.0
2008-07-09 10:50:00,25.58,25.61,25.57,25.61,476400.0,15.1135,15.1312,15.1076,15.1312,476400.0
2008-07-09 11:00:00,25.6,25.62,25.57,25.61,510800.0,15.1253,15.1371,15.1076,15.1312,510800.0
2008-07-09 11:10:00,25.61,25.66,25.61,25.65,578600.0,15.1312,15.1607,15.1312,15.1548,578600.0
2008-07-09 11:20:00,25.65,25.71,25.65,25.7,544600.0,15.1548,15.1903,15.1548,15.1844,544600.0
2008-07-09 11:30:00,25.7,25.7,25.62,25.63,415400.0,15.1844,15.1844,15.1371,15.143,415400.0
2008-07-09 11:40:00,25.63,25.64,25.58,25.6,413600.0,15.143,15.1489,15.1135,15.1253,413600.0
2008-07-09 11:50:00,25.6,25.65,25.57,25.65,396200.0,15.1253,15.1548,15.1076,15.1548,396200.0
2008-07-09 12:00:00,25.65,25.66,25.6,25.63,483400.0,15.1548,15.1607,15.1253,15.143,483400.0
2008-07-09 12:10:00,25.63,25.65,25.61,25.65,279400.0,15.143,15.1548,15.1312,15.1548,279400.0
2008-07-09 12:20:00,25.65,25.71,25.65,25.68,278000.0,15.1548,15.1903,15.1548,15.1726,278000.0
2008-07-09 12:30:00,25.68,25.69,25.63,25.66,263000.0,15.1726,15.1785,15.143,15.1607,263000.0
2008-07-09 12:40:00,25.66,25.66,25.59,25.61,397200.0,15.1607,15.1607,15.1194,15.1312,397200.0
2008-07-09 12:50:00,25.61,25.65,25.61,25.64,256200.0,15.1312,15.1548,15.1312,15.1489,256200.0
2008-07-09 13:00:00,25.65,25.65,25.58,25.61,407200.0,15.1548,15.1548,15.1135,15.1312,407200.0
2008-07-09 13:10:00,25.61,25.67,25.61,25.66,342400.0,15.1312,15.1666,15.1312,15.1607,342400.0
2008-07-09 13:20:00,25.66,25.67,25.63,25.64,404400.0,15.1607,15.1666,15.143,15.1489,404400.0
2008-07-09 13:30:00,25.64,25.64,25.6,25.6,407600.0,15.1489,15.1489,15.1253,15.1253,407600.0
2008-07-09 13:40:00,25.6,25.61,25.6,25.61,226000.0,15.1253,15.1312,15.1253,15.1312,226000.0
2008-07-09 13:50:00,25.61,25.61,25.59,25.6,291400.0,15.1312,15.1312,15.1194,15.1253,291400.0
2008-07-09 14:00:00,25.61,25.61,25.57,25.61,352200.0,15.1312,15.1312,15.1076,15.1312,352200.0
2008-07-09 14:10:00,25.61,25.62,25.56,25.57,431800.0,15.1312,15.1371,15.1017,15.1076,431800.0
2008-07-09 14:20:00,25.57,25.58,25.54,25.55,643400.0,15.1076,15.1135,15.0898,15.0957,643400.0
2008-07-09 14:30:00,25.55,25.58,25.54,25.58,497200.0,15.0957,15.1135,15.0898,15.1135,497200.0
2008-07-09 14:40:00,25.58,25.61,25.57,25.6,472400.0,15.1135,15.1312,15.1076,15.1253,472400.0
2008-07-09 14:50:00,25.6,25.63,25.58,25.61,628600.0,15.1253,15.143,15.1135,15.1312,628600.0
2008-07-09 15:00:00,25.61,25.61,25.56,25.56,601400.0,15.1312,15.1312,15.1017,15.1017,601400.0
2008-07-09 15:10:00,25.56,25.57,25.53,25.53,563800.0,15.1017,15.1076,15.0839,15.0839,563800.0
2008-07-09 15:20:00,25.53,25.58,25.5,25.57,587000.0,15.0839,15.1135,15.0662,15.1076,587000.0
2008-07-09 15:30:00,25.58,25.6,25.54,25.57,572600.0,15.1135,15.1253,15.0898,15.1076,572600.0
2008-07-09 15:40:00,25.57,25.57,25.5,25.51,1011200.0,15.1076,15.1076,15.0662,15.0721,1011200.0
2008-07-09 15:50:00,25.51,25.54,25.43,25.47,1602800.0,15.0721,15.0898,15.0248,15.0485,1602800.0
2008-07-10 09:30:00,25.48,25.48,24.93,24.96,1888000.0,15.0544,15.0544,14.7294,14.7472,1888000.0
2008-07-10 09:40:00,24.96,25.1,24.94,25.05,1373200.0,14.7472,14.8299,14.7353,14.8003,1373200.0
2008-07-10 09:50:00,25.05,25.09,24.99,25.03,902800.0,14.8003,14.824,14.7649,14.7885,902800.0
2008-07-10 10:00:00,25.03,25.05,24.97,24.99,991400.0,14.7885,14.8003,14.7531,14.7649,991400.0
2008-07-10 10:10:00,24.99,25.03,24.97,25.0,778800.0,14.7649,14.7885,14.7531,14.7708,778800.0
2008-07-10 10:20:00,25.0,25.03,24.93,24.94,902800.0,14.7708,14.7885,14.7294,14.7353,902800.0
2008-07-10 10:30:00,24.95,24.96,24.86,24.9,972600.0,14.7412,14.7472,14.6881,14.7117,972600.0
2008-07-10 10:40:00,24.9,24.92,24.86,24.87,895600.0,14.7117,14.7235,14.6881,14.694,895600.0
2008-07-10 10:50:00,24.87,24.97,24.85,24.95,1044200.0,14.694,14.7531,14.6822,14.7412,1044200.0
2008-07-10 11:00:00,24.95,25.0,24.93,24.95,978400.0,14.7412,14.7708,14.7294,14.7412,978400.0
2008-07-10 11:10:00,24.95,24.98,24.94,24.96,473400.0,14.7412,14.759,14.7353,14.7472,473400.0
2008-07-10 11:20:00,24.96,24.99,24.94,24.96,602200.0,14.7472,14.7649,14.7353,14.7472,602200.0
2008-07-10 11:30:00,24.96,25.0,24.95,24.97,491200.0,14.7472,14.7708,14.7412,14.7531,491200.0
2008-07-10 11:40:00,24.97,25.02,24.96,25.0,721000.0,14.7531,14.7826,14.7472,14.7708,721000.0
2008-07-10 11:50:00,25.0,25.02,24.98,25.0,470800.0,14.7708,14.7826,14.759,14.7708,470800.0
2008-07-10 12:00:00,25.0,25.04,24.99,25.0,631200.0,14.7708,14.7944,14.7649,14.7708,631200.0
2008-07-10 12:10:00,25.0,25.06,25.0,25.06,398400.0,14.7708,14.8062,14.7708,14.8062,398400.0
2008-07-10 12:20:00,25.06,25.1,25.05,25.1,366000.0,14.8062,14.8299,14.8003,14.8299,366000.0
2008-07-10 12:30:00,25.1,25.11,25.07,25.09,369600.0,14.8299,14.8358,14.8121,14.824,369600.0
2008-07-10 12:40:00,25.09,25.13,25.09,25.12,267400.0,14.824,14.8476,14.824,14.8417,267400.0
2008-07-10 12:50:00,25.12,25.13,25.06,25.08,317600.0,14.8417,14.8476,14.8062,14.8181,317600.0
2008-07-10 13:00:00,25.07,25.1,25.06,25.09,327200.0,14.8121,14.8299,14.8062,14.824,327200.0
2008-07-10 13:10:00,25.09,25.13,25.08,25.11,359800.0,14.824,14.8476,14.8181,14.8358,359800.0
2008-07-10 13:20:00,25.11,25.12,25.08,25.11,446000.0,14.8358,14.8417,14.8181,14.8358,446000.0
2008-07-10 13:30:00,25.11,25.11,25.09,25.1,417200.0,14.8358,14.8358,14.824,14.8299,417200.0
2008-07-10 13:40:00,25.09,25.11,25.09,25.1,205400.0,14.824,14.8358,14.824,14.8299,205400.0
2008-07-10 13:50:00,25.1,25.11,25.07,25.07,255600.0,14.8299,14.8358,14.8121,14.8121,255600.0
2008-07-10 14:00:00,25.07,25.09,25.01,25.04,368200.0,14.8121,14.824,14.7767,14.7944,368200.0
2008-07-10 14:10:00,25.04,25.04,25.0,25.0,331400.0,14.7944,14.7944,14.7708,14.7708,331400.0
2008-07-10 14:20:00,25.0,25.04,24.93,24.94,650400.0,14.7708,14.7944,14.7294,14.7353,650400.0
2008-07-10 14:30:00,24.95,25.0,24.95,24.98,451600.0,14.7412,14.7708,14.7412,14.759,451600.0
2008-07-10 14:40:00,24.98,24.99,24.93,24.94,552800.0,14.759,14.7649,14.7294,14.7353,552800.0
2008-07-10 14:50:00,24.95,24.96,24.88,24.93,671200.0,14.7412,14.7472,14.6999,14.7294,671200.0
2008-07-10 15:00:00,24.93,24.98,24.92,24.96,711800.0,14.7294,14.759,14.7235,14.7472,711800.0
2008-07-10 15:10:00,24.96,25.0,24.95,24.96,830400.0,14.7472,14.7708,14.7412,14.7472,830400.0
2008-07-10 15:20:00,24.97,25.0,24.93,24.96,669600.0,14.7531,14.7708,14.7294,14.7472,669600.0
2008-07-10 15:30:00,24.96,24.97,24.92,24.96,1027600.0,14.7472,14.7531,14.7235,14.7472,1027600.0
2008-07-10 15:40:00,24.96,25.03,24.93,25.02,1360400.0,14.7472,14.7885,14.7294,14.7826,1360400.0
2008-07-10 15:50:00,25.02,25.06,24.98,25.03,1958200.0,14.7826,14.8062,14.759,14.7885,1958200.0
2008-07-11 09:30:00,24.83,25.0,24.8,24.86,1189200.0,14.6703,14.7708,14.6526,14.6881,1189200.0
2008-07-11 09:40:00,24.86,24.88,24.76,24.86,844800.0,14.6881,14.6999,14.629,14.6881,844800.0
2008-07-11 09:50:00,24.85,25.03,24.83,24.98,905200.0,14.6822,14.7885,14.6703,14.759,905200.0
2008-07-11 10:00:00,24.98,25.15,24.97,25.13,642200.0,14.759,14.8594,14.7531,14.8476,642200.0
2008-07-11 10:10:00,25.13,25.15,25.01,25.02,647800.0,14.8476,14.8594,14.7767,14.7826,647800.0
2008-07-11 10:20:00,25.02,25.05,24.88,24.96,850200.0,14.7826,14.8003,14.6999,14.7472,850200.0
2008-07-11 10:30:00,24.96,25.0,24.92,24.95,841600.0,14.7472,14.7708,14.7235,14.7412,841600.0
2008-07-11 10:40:00,24.95,25.1,24.94,25.06,793400.0,14.7412,14.8299,14.7353,14.8062,793400.0
2008-07-11 10:50:00,25.06,25.08,24.99,25.0,574000.0,14.8062,14.8181,14.7649,14.7708,574000.0
2008-07-11 11:00:00,24.99,25.0,24.91,24.92,448400.0,14.7649,14.7708,14.7176,14.7235,448400.0
2008-07-11 11:10:00,24.93,24.97,24.91,24.97,338000.0,14.7294,14.7531,14.7176,14.7531,338000.0
2008-07-11 11:20:00,24.96,25.01,24.94,24.99,591200.0,14.7472,14.7767,14.7353,14.7649,591200.0
2008-07-11 11:30:00,24.98,25.06,24.93,25.05,465600.0,14.759,14.8062,14.7294,14.8003,465600.0
2008-07-11 11:40:00,25.05,25.09,25.04,25.04,321400.0,14.8003,14.824,14.7944,14.7944,321400.0
2008-07-11 11:50:00,25.04,25.06,25.0,25.04,730400.0,14.7944,14.8062,14.7708,14.7944,730400.0
2008-07-11 12:00:00,25.04,25.06,25.03,25.04,243600.0,14.7944,14.8062,14.7885,14.7944,243600.0
2008-07-11 12:10:00,25.04,25.04,24.99,25.0,228600.0,14.7944,14.7944,14.7649,14.7708,228600.0
2008-07-11 12:20:00,24.99,25.03,24.97,25.02,216600.0,14.7649,14.7885,14.7531,14.7826,216600.0
2008-07-11 12:30:00,25.02,25.02,24.98,25.0,123800.0,14.7826,14.7826,14.759,14.7708,123800.0
2008-07-11 12:40:00,25.0,25.03,24.99,25.03,179400.0,14.7708,14.7885,14.7649,14.7885,179400.0
2008-07-11 12:50:00,25.03,25.04,24.96,25.01,198400.0,14.7885,14.7944,14.7472,14.7767,198400.0
2008-07-11 13:00:00,25.0,25.01,24.97,24.98,144000.0,14.7708,14.7767,14.7531,14.759,144000.0
2008-07-11 13:10:00,24.98,25.0,24.93,24.98,314800.0,14.759,14.7708,14.7294,14.759,314800.0
2008-07-11 13:20:00,24.99,25.0,24.93,24.95,432400.0,14.7649,14.7708,14.7294,14.7412,432400.0
2008-07-11 13:30:00,24.95,24.96,24.93,24.93,391600.0,14.7412,14.7472,14.7294,14.7294,391600.0
2008-07-11 13:40:00,24.93,24.96,24.92,24.93,444400.0,14.7294,14.7472,14.7235,14.7294,444400.0
2008-07-11 13:50:00,24.93,24.96,24.92,24.94,440600.0,14.7294,14.7472,14.7235,14.7353,440600.0
2008-07-11 14:00:00,24.93,24.93,24.89,24.92,445400.0,14.7294,14.7294,14.7058,14.7235,445400.0
2008-07-11 14:10:00,24.91,24.93,24.86,24.93,678600.0,14.7176,14.7294,14.6881,14.7294,678600.0
2008-07-11 14:20:00,24.93,24.95,24.83,24.84,867600.0,14.7294,14.7412,14.6703,14.6763,867600.0
2008-07-11 14:30:00,24.84,24.92,24.84,24.9,287400.0,14.6763,14.7235,14.6763,14.7117,287400.0
2008-07-11 14:40:00,24.9,25.0,24.9,24.99,478600.0,14.7117,14.7708,14.7117,14.7649,478600.0
2008-07-11 14:50:00,25.0,25.06,24.94,25.02,1001200.0,14.7708,14.8062,14.7353,14.7826,1001200.0
2008-07-11 15:00:00,25.03,25.2,24.99,25.14,1421600.0,14.7885,14.889,14.7649,14.8535,1421600.0
2008-07-11 15:10:00,25.14,25.14,25.02,25.02,859400.0,14.8535,14.8535,14.7826,14.7826,859400.0
2008-07-11 15:20:00,25.02,25.11,25.0,25.08,986200.0,14.7826,14.8358,14.7708,14.8181,986200.0
2008-07-11 15:30:00,25.09,25.1,25.03,25.09,940000.0,14.824,14.8299,14.7885,14.824,940000.0
2008-07-11 15:40:00,25.1,25.21,25.09,25.21,1376200.0,14.8299,14.8949,14.824,14.8949,1376200.0
2008-07-11 15:50:00,25.21,25.25,25.12,25.14,2538200.0,14.8949,14.9185,14.8417,14.8535,2538200.0
2008-07-14 09:30:00,25.27,25.43,25.27,25.38,870200.0,14.9303,15.0248,14.9303,14.9953,870200.0
2008-07-14 09:40:00,25.38,25.53,25.36,25.46,1073600.0,14.9953,15.0839,14.9835,15.0426,1073600.0
2008-07-14 09:50:00,25.46,25.54,25.4,25.52,887400.0,15.0426,15.0898,15.0071,15.078,887400.0
2008-07-14 10:00:00,25.52,25.61,25.5,25.58,940400.0,15.078,15.1312,15.0662,15.1135,940400.0
2008-07-14 10:10:00,25.58,25.61,25.57,25.61,846600.0,15.1135,15.1312,15.1076,15.1312,846600.0
2008-07-14 10:20:00,25.61,25.63,25.58,25.58,790000.0,15.1312,15.143,15.1135,15.1135,790000.0
2008-07-14 10:30:00,25.58,25.61,25.53,25.53,659200.0,15.1135,15.1312,15.0839,15.0839,659200.0
2008-07-14 10:40:00,25.53,25.56,25.47,25.47,520000.0,15.0839,15.1017,15.0485,15.0485,520000.0
2008-07-14 10:50:00,25.47,25.5,25.41,25.48,532200.0,15.0485,15.0662,15.013,15.0544,532200.0
2008-07-14 11:00:00,25.48,25.52,25.45,25.5,433400.0,15.0544,15.078,15.0367,15.0662,433400.0
2008-07-14 11:10:00,25.5,25.5,25.46,25.48,417600.0,15.0662,15.0662,15.0426,15.0544,417600.0
2008-07-14 11:20:00,25.48,25.55,25.48,25.54,447800.0,15.0544,15.0957,15.0544,15.0898,447800.0
2008-07-14 11:30:00,25.54,25.56,25.48,25.52,498600.0,15.0898,15.1017,15.0544,15.078,498600.0
2008-07-14 11:40:00,25.52,25.56,25.51,25.55,406000.0,15.078,15.1017,15.0721,15.0957,406000.0
2008-07-14 11:50:00,25.55,25.55,25.43,25.44,645800.0,15.0957,15.0957,15.0248,15.0308,645800.0
2008-07-14 12:00:00,25.44,25.48,25.41,25.43,483000.0,15.0308,15.0544,15.013,15.0248,483000.0
2008-07-14 12:10:00,25.43,25.47,25.43,25.44,294200.0,15.0248,15.0485,15.0248,15.0308,294200.0
2008-07-14 12:20:00,25.43,25.46,25.42,25.43,373200.0,15.0248,15.0426,15.0189,15.0248,373200.0
2008-07-14 12:30:00,25.43,25.46,25.43,25.45,443800.0,15.0248,15.0426,15.0248,15.0367,443800.0
2008-07-14 12:40:00,25.45,25.46,25.43,25.44,212400.0,15.0367,15.0426,15.0248,15.0308,212400.0
2008-07-14 12:50:00,25.45,25.46,25.41,25.42,280000.0,15.0367,15.0426,15.013,15.0189,280000.0
2008-07-14 13:00:00,25.42,25.43,25.35,25.36,372400.0,15.0189,15.0248,14.9776,14.9835,372400.0
2008-07-14 13:10:00,25.36,25.41,25.34,25.4,426800.0,14.9835,15.013,14.9717,15.0071,426800.0
2008-07-14 13:20:00,25.4,25.41,25.38,25.4,308400.0,15.0071,15.013,14.9953,15.0071,308400.0
2008-07-14 13:30:00,25.4,25.47,25.39,25.47,385000.0,15.0071,15.0485,15.0012,15.0485,385000.0
2008-07-14 13:40:00,25.47,25.52,25.45,25.5,381600.0,15.0485,15.078,15.0367,15.0662,381600.0
2008-07-14 13:50:00,25.49,25.5,25.44,25.46,339000.0,15.0603,15.0662,15.0308,15.0426,339000.0
2008-07-14 14:00:00,25.47,25.48,25.44,25.46,277800.0,15.0485,15.0544,15.0308,15.0426,277800.0
2008-07-14 14:10:00,25.46,25.48,25.41,25.42,397200.0,15.0426,15.0544,15.013,15.0189,397200.0
2008-07-14 14:20:00,25.43,25.43,25.41,25.42,303600.0,15.0248,15.0248,15.013,15.0189,303600.0
2008-07-14 14:30:00,25.42,25.47,25.42,25.46,319200.0,15.0189,15.0485,15.0189,15.0426,319200.0
2008-07-14 14:40:00,25.46,25.47,25.44,25.45,516000.0,15.0426,15.0485,15.0308,15.0367,516000.0
2008-07-14 14:50:00,25.45,25.47,25.45,25.46,403800.0,15.0367,15.0485,15.0367,15.0426,403800.0
2008-07-14 15:00:00,25.46,25.47,25.44,25.46,378600.0,15.0426,15.0485,15.0308,15.0426,378600.0
2008-07-14 15:10:00,25.46,25.48,25.46,25.47,346000.0,15.0426,15.0544,15.0426,15.0485,346000.0
2008-07-14 15:20:00,25.47,25.54,25.47,25.5,942600.0,15.0485,15.0898,15.0485,15.0662,942600.0
2008-07-14 15:30:00,25.5,25.55,25.48,25.52,1113000.0,15.0662,15.0957,15.0544,15.078,1113000.0
2008-07-14 15:40:00,25.52,25.53,25.47,25.5,823600.0,15.078,15.0839,15.0485,15.0662,823600.0
2008-07-14 15:50:00,25.5,25.53,25.41,25.46,1230800.0,15.0662,15.0839,15.013,15.0426,1230800.0
2008-07-15 09:30:00,25.33,25.53,25.3,25.43,1566600.0,14.9658,15.0839,14.948,15.0248,1566600.0
2008-07-15 09:40:00,25.42,25.52,25.38,25.52,1046000.0,15.0189,15.078,14.9953,15.078,1046000.0
2008-07-15 09:50:00,25.52,25.69,25.49,25.61,1340000.0,15.078,15.1785,15.0603,15.1312,1340000.0
2008-07-15 10:00:00,25.61,25.61,25.47,25.52,1368800.0,15.1312,15.1312,15.0485,15.078,1368800.0
2008-07-15 10:10:00,25.52,25.56,25.41,25.5,1006600.0,15.078,15.1017,15.013,15.0662,1006600.0
2008-07-15 10:20:00,25.5,25.53,25.39,25.52,931400.0,15.0662,15.0839,15.0012,15.078,931400.0
2008-07-15 10:30:00,25.52,25.6,25.51,25.55,776800.0,15.078,15.1253,15.0721,15.0957,776800.0
2008-07-15 10:40:00,25.55,25.6,25.55,25.6,637200.0,15.0957,15.1253,15.0957,15.1253,637200.0
2008-07-15 10:50:00,25.59,25.63,25.58,25.62,875200.0,15.1194,15.143,15.1135,15.1371,875200.0
2008-07-15 11:00:00,25.62,25.82,25.61,25.73,1132800.0,15.1371,15.2553,15.1312,15.2021,1132800.0
2008-07-15 11:10:00,25.72,25.78,25.68,25.78,799000.0,15.1962,15.2316,15.1726,15.2316,799000.0
2008-07-15 11:20:00,25.78,25.81,25.63,25.75,636600.0,15.2316,15.2494,15.143,15.2139,636600.0
2008-07-15 11:30:00,25.75,25.75,25.62,25.63,511200.0,15.2139,15.2139,15.1371,15.143,511200.0
2008-07-15 11:40:00,25.62,25.66,25.58,25.59,377200.0,15.1371,15.1607,15.1135,15.1194,377200.0
2008-07-15 11:50:00,25.59,25.66,25.58,25.6,546400.0,15.1194,15.1607,15.1135,15.1253,546400.0
2008-07-15 12:00:00,25.6,25.66,25.6,25.64,708200.0,15.1253,15.1607,15.1253,15.1489,708200.0
2008-07-15 12:10:00,25.64,25.73,25.62,25.69,674200.0,15.1489,15.2021,15.1371,15.1785,674200.0
2008-07-15 12:20:00,25.7,25.72,25.67,25.71,537600.0,15.1844,15.1962,15.1666,15.1903,537600.0
2008-07-15 12:30:00,25.71,25.75,25.68,25.7,514600.0,15.1903,15.2139,15.1726,15.1844,514600.0
2008-07-15 12:40:00,25.7,25.73,25.64,25.64,441800.0,15.1844,15.2021,15.1489,15.1489,441800.0
2008-07-15 12:50:00,25.64,25.7,25.61,25.7,488000.0,15.1489,15.1844,15.1312,15.1844,488000.0
2008-07-15 13:00:00,25.7,25.76,25.69,25.75,827600.0,15.1844,15.2198,15.1785,15.2139,827600.0
2008-07-15 13:10:00,25.75,25.81,25.75,25.8,772400.0,15.2139,15.2494,15.2139,15.2435,772400.0
2008-07-15 13:20:00,25.8,25.8,25.75,25.76,1214000.0,15.2435,15.2435,15.2139,15.2198,1214000.0
2008-07-15 13:30:00,25.75,25.79,25.73,25.78,603600.0,15.2139,15.2375,15.2021,15.2316,603600.0
2008-07-15 13:40:00,25.77,25.85,25.77,25.84,667400.0,15.2257,15.273,15.2257,15.2671,667400.0
2008-07-15 13:50:00,25.84,25.85,25.83,25.84,401200.0,15.2671,15.273,15.2612,15.2671,401200.0
2008-07-15 14:00:00,25.84,25.85,25.77,25.79,738800.0,15.2671,15.273,15.2257,15.2375,738800.0
2008-07-15 14:10:00,25.79,25.86,25.79,25.85,1042000.0,15.2375,15.2789,15.2375,15.273,1042000.0
2008-07-15 14:20:00,25.85,25.89,25.84,25.87,701000.0,15.273,15.2966,15.2671,15.2848,701000.0
2008-07-15 14:30:00,25.87,25.92,25.86,25.92,679400.0,15.2848,15.3144,15.2789,15.3144,679400.0
2008-07-15 14:40:00,25.92,25.96,25.91,25.93,622200.0,15.3144,15.338,15.3084,15.3203,622200.0
2008-07-15 14:50:00,25.93,25.99,25.93,25.95,822600.0,15.3203,15.3557,15.3203,15.3321,822600.0
2008-07-15 15:00:00,25.95,26.0,25.93,25.93,931200.0,15.3321,15.3616,15.3203,15.3203,931200.0
2008-07-15 15:10:00,25.94,25.96,25.88,25.9,709400.0,15.3262,15.338,15.2907,15.3025,709400.0
2008-07-15 15:20:00,25.9,25.92,25.89,25.9,986800.0,15.3025,15.3144,15.2966,15.3025,986800.0
2008-07-15 15:30:00,25.91,25.93,25.88,25.9,1514400.0,15.3084,15.3203,15.2907,15.3025,1514400.0
2008-07-15 15:40:00,25.9,25.92,25.86,25.86,1273200.0,15.3025,15.3144,15.2789,15.2789,1273200.0
2008-07-15 15:50:00,25.86,25.9,25.85,25.88,1535400.0,15.2789,15.3025,15.273,15.2907,1535400.0
2008-07-16 09:30:00,25.94,25.94,25.63,25.78,973000.0,15.3262,15.3262,15.143,15.2316,973000.0
2008-07-16 09:40:00,25.79,25.9,25.76,25.89,539200.0,15.2375,15.3025,15.2198,15.2966,539200.0
2008-07-16 09:50:00,25.9,26.05,25.85,26.05,833800.0,15.3025,15.3912,15.273,15.3912,833800.0
2008-07-16 10:00:00,26.05,26.05,25.88,25.92,794400.0,15.3912,15.3912,15.2907,15.3144,794400.0
2008-07-16 10:10:00,25.92,25.95,25.86,25.88,635800.0,15.3144,15.3321,15.2789,15.2907,635800.0
2008-07-16 10:20:00,25.87,26.03,25.86,26.03,568000.0,15.2848,15.3793,15.2789,15.3793,568000.0
2008-07-16 10:30:00,26.03,26.25,26.0,26.21,1060200.0,15.3793,15.5093,15.3616,15.4857,1060200.0
2008-07-16 10:40:00,26.21,26.29,26.2,26.28,908200.0,15.4857,15.533,15.4798,15.5271,908200.0
2008-07-16 10:50:00,26.28,26.3,26.13,26.14,595400.0,15.5271,15.5389,15.4384,15.4443,595400.0
2008-07-16 11:00:00,26.15,26.23,26.14,26.15,428000.0,15.4502,15.4975,15.4443,15.4502,428000.0
2008-07-16 11:10:00,26.16,26.21,26.15,26.18,366000.0,15.4562,15.4857,15.4502,15.468,366000.0
2008-07-16 11:20:00,26.18,26.18,26.04,26.08,543000.0,15.468,15.468,15.3853,15.4089,543000.0
2008-07-16 11:30:00,26.07,26.12,26.03,26.04,389200.0,15.403,15.4325,15.3793,15.3853,389200.0
2008-07-16 11:40:00,26.04,26.05,25.98,25.99,410600.0,15.3853,15.3912,15.3498,15.3557,410600.0
2008-07-16 11:50:00,26.0,26.02,25.99,26.0,354800.0,15.3616,15.3734,15.3557,15.3616,354800.0
2008-07-16 12:00:00,26.0,26.0,25.97,25.98,329400.0,15.3616,15.3616,15.3439,15.3498,329400.0
2008-07-16 12:10:00,25.98,26.04,25.96,25.99,347200.0,15.3498,15.3853,15.338,15.3557,347200.0
2008-07-16 12:20:00,25.99,26.05,25.96,26.05,367000.0,15.3557,15.3912,15.338,15.3912,367000.0
2008-07-16 12:30:00,26.05,26.08,26.0,26.08,348800.0,15.3912,15.4089,15.3616,15.4089,348800.0
2008-07-16 12:40:00,26.08,26.08,26.04,26.05,249600.0,15.4089,15.4089,15.3853,15.3912,249600.0
2008-07-16 12:50:00,26.05,26.13,26.05,26.09,287400.0,15.3912,15.4384,15.3912,15.4148,287400.0
2008-07-16 13:00:00,26.09,26.13,26.07,26.08,688200.0,15.4148,15.4384,15.403,15.4089,688200.0
2008-07-16 13:10:00,26.08,26.11,26.06,26.06,356600.0,15.4089,15.4266,15.3971,15.3971,356600.0
2008-07-16 13:20:00,26.06,26.15,26.06,26.1,641600.0,15.3971,15.4502,15.3971,15.4207,641600.0
2008-07-16 13:30:00,26.1,26.11,26.06,26.06,472800.0,15.4207,15.4266,15.3971,15.3971,472800.0
2008-07-16 13:40:00,26.06,26.08,26.05,26.07,774400.0,15.3971,15.4089,15.3912,15.403,774400.0
2008-07-16 13:50:00,26.07,26.07,26.02,26.06,361400.0,15.403,15.403,15.3734,15.3971,361400.0
2008-07-16 14:00:00,26.05,26.06,26.0,26.01,918200.0,15.3912,15.3971,15.3616,15.3675,918200.0
2008-07-16 14:10:00,26.01,26.03,25.98,26.03,517000.0,15.3675,15.3793,15.3498,15.3793,517000.0
2008-07-16 14:20:00,26.03,26.08,26.0,26.01,527200.0,15.3793,15.4089,15.3616,15.3675,527200.0
2008-07-16 14:30:00,26.02,26.04,25.99,26.04,491400.0,15.3734,15.3853,15.3557,15.3853,491400.0
2008-07-16 14:40:00,26.04,26.05,26.01,26.02,710800.0,15.3853,15.3912,15.3675,15.3734,710800.0
2008-07-16 14:50:00,26.02,26.04,26.0,26.03,575800.0,15.3734,15.3853,15.3616,15.3793,575800.0
2008-07-16 15:00:00,26.01,26.03,25.98,26.0,687800.0,15.3675,15.3793,15.3498,15.3616,687800.0
2008-07-16 15:10:00,26.0,26.04,25.9,26.03,1050600.0,15.3616,15.3853,15.3025,15.3793,1050600.0
2008-07-16 15:20:00,26.02,26.04,25.99,26.0,539600.0,15.3734,15.3853,15.3557,15.3616,539600.0
2008-07-16 15:30:00,26.0,26.06,26.0,26.06,721600.0,15.3616,15.3971,15.3616,15.3971,721600.0
2008-07-16 15:40:00,26.06,26.12,26.05,26.1,1312800.0,15.3971,15.4325,15.3912,15.4207,1312800.0
2008-07-16 15:50:00,26.1,26.22,26.09,26.21,2295200.0,15.4207,15.4916,15.4148,15.4857,2295200.0
2008-07-17 09:30:00,25.6,25.68,25.04,25.21,4143400.0,15.1253,15.1726,14.7944,14.8949,4143400.0
2008-07-17 09:40:00,25.2,25.21,24.97,25.1,2408400.0,14.889,14.8949,14.7531,14.8299,2408400.0
2008-07-17 09:50:00,25.1,25.15,25.0,25.05,2431600.0,14.8299,14.8594,14.7708,14.8003,2431600.0
2008-07-17 10:00:00,25.05,25.05,24.85,24.91,2782400.0,14.8003,14.8003,14.6822,14.7176,2782400.0
2008-07-17 10:10:00,24.91,25.15,24.91,25.13,2690000.0,14.7176,14.8594,14.7176,14.8476,2690000.0
2008-07-17 10:20:00,25.13,25.25,25.11,25.22,2998200.0,14.8476,14.9185,14.8358,14.9008,2998200.0
2008-07-17 10:30:00,25.21,25.32,25.18,25.24,2048800.0,14.8949,14.9599,14.8771,14.9126,2048800.0
2008-07-17 10:40:00,25.23,25.24,25.06,25.06,2162800.0,14.9067,14.9126,14.8062,14.8062,2162800.0
2008-07-17 10:50:00,25.06,25.27,25.05,25.27,2095600.0,14.8062,14.9303,14.8003,14.9303,2095600.0
2008-07-17 11:00:00,25.27,25.38,25.21,25.35,1819400.0,14.9303,14.9953,14.8949,14.9776,1819400.0
2008-07-17 11:10:00,25.34,25.4,25.29,25.33,1548600.0,14.9717,15.0071,14.9421,14.9658,1548600.0
2008-07-17 11:20:00,25.33,25.42,25.29,25.42,1820400.0,14.9658,15.0189,14.9421,15.0189,1820400.0
2008-07-17 11:30:00,25.42,25.42,25.31,25.35,1886000.0,15.0189,15.0189,14.9539,14.9776,1886000.0
2008-07-17 11:40:00,25.35,25.37,25.17,25.17,1095000.0,14.9776,14.9894,14.8712,14.8712,1095000.0
2008-07-17 11:50:00,25.17,25.26,25.17,25.23,615800.0,14.8712,14.9244,14.8712,14.9067,615800.0
2008-07-17 12:00:00,25.23,25.31,25.22,25.3,708600.0,14.9067,14.9539,14.9008,14.948,708600.0
2008-07-17 12:10:00,25.3,25.3,25.2,25.2,570600.0,14.948,14.948,14.889,14.889,570600.0
2008-07-17 12:20:00,25.2,25.2,25.08,25.09,990800.0,14.889,14.889,14.8181,14.824,990800.0
2008-07-17 12:30:00,25.09,25.17,25.08,25.11,705000.0,14.824,14.8712,14.8181,14.8358,705000.0
2008-07-17 12:40:00,25.12,25.2,25.11,25.14,502600.0,14.8417,14.889,14.8358,14.8535,502600.0
2008-07-17 12:50:00,25.13,25.15,24.93,24.97,1521000.0,14.8476,14.8594,14.7294,14.7531,1521000.0
2008-07-17 13:00:00,24.97,25.08,24.96,25.08,810400.0,14.7531,14.8181,14.7472,14.8181,810400.0
2008-07-17 13:10:00,25.08,25.13,25.05,25.08,1136600.0,14.8181,14.8476,14.8003,14.8181,1136600.0
2008-07-17 13:20:00,25.07,25.11,25.07,25.1,1733000.0,14.8121,14.8358,14.8121,14.8299,1733000.0
2008-07-17 13:30:00,25.1,25.11,25.04,25.07,904600.0,14.8299,14.8358,14.7944,14.8121,904600.0
2008-07-17 13:40:00,25.07,25.15,25.07,25.13,2990000.0,14.8121,14.8594,14.8121,14.8476,2990000.0
2008-07-17 13:50:00,25.13,25.2,25.11,25.16,1658200.0,14.8476,14.889,14.8358,14.8653,1658200.0
2008-07-17 14:00:00,25.16,25.18,25.12,25.16,1813600.0,14.8653,14.8771,14.8417,14.8653,1813600.0
2008-07-17 14:10:00,25.16,25.18,25.08,25.11,1498800.0,14.8653,14.8771,14.8181,14.8358,1498800.0
2008-07-17 14:20:00,25.11,25.13,25.08,25.08,2816600.0,14.8358,14.8476,14.8181,14.8181,2816600.0
2008-07-17 14:30:00,25.08,25.13,25.08,25.1,870200.0,14.8181,14.8476,14.8181,14.8299,870200.0
2008-07-17 14:40:00,25.1,25.11,25.07,25.11,1039800.0,14.8299,14.8358,14.8121,14.8358,1039800.0
2008-07-17 14:50:00,25.11,25.13,25.1,25.11,610200.0,14.8358,14.8476,14.8299,14.8358,610200.0
2008-07-17 15:00:00,25.11,25.13,25.1,25.11,1328000.0,14.8358,14.8476,14.8299,14.8358,1328000.0
2008-07-17 15:10:00,25.11,25.14,25.11,25.12,3918600.0,14.8358,14.8535,14.8358,14.8417,3918600.0
2008-07-17 15:20:00,25.13,25.14,25.11,25.13,2728000.0,14.8476,14.8535,14.8358,14.8476,2728000.0
2008-07-17 15:30:00,25.13,25.14,25.1,25.13,3219000.0,14.8476,14.8535,14.8299,14.8476,3219000.0
2008-07-17 15:40:00,25.13,25.21,25.12,25.19,2797000.0,14.8476,14.8949,14.8417,14.883,2797000.0
2008-07-17 15:50:00,25.19,25.25,25.12,25.2,3861600.0,14.883,14.9185,14.8417,14.889,3861600.0
2008-07-18 09:30:00,25.24,25.24,25.0,25.09,6965800.0,14.9126,14.9126,14.7708,14.824,6965800.0
2008-07-18 09:40:00,25.08,25.15,25.0,25.01,1114800.0,14.8181,14.8594,14.7708,14.7767,1114800.0
2008-07-18 09:50:00,25.02,25.1,24.98,25.08,1555000.0,14.7826,14.8299,14.759,14.8181,1555000.0
2008-07-18 10:00:00,25.08,25.16,25.06,25.12,985800.0,14.8181,14.8653,14.8062,14.8417,985800.0
2008-07-18 10:10:00,25.12,25.14,25.08,25.12,586800.0,14.8417,14.8535,14.8181,14.8417,586800.0
2008-07-18 10:20:00,25.13,25.13,25.05,25.08,717200.0,14.8476,14.8476,14.8003,14.8181,717200.0
2008-07-18 10:30:00,25.07,25.1,24.99,25.0,640200.0,14.8121,14.8299,14.7649,14.7708,640200.0
2008-07-18 10:40:00,25.0,25.08,24.96,25.07,571800.0,14.7708,14.8181,14.7472,14.8121,571800.0
2008-07-18 10:50:00,25.07,25.07,24.98,25.0,649000.0,14.8121,14.8121,14.759,14.7708,649000.0
2008-07-18 11:00:00,25.0,25.05,24.97,24.98,528600.0,14.7708,14.8003,14.7531,14.759,528600.0
2008-07-18 11:10:00,24.98,25.03,24.98,25.0,493400.0,14.759,14.7885,14.759,14.7708,493400.0
2008-07-18 11:20:00,25.0,25.04,24.97,24.97,424800.0,14.7708,14.7944,14.7531,14.7531,424800.0
2008-07-18 11:30:00,24.97,24.97,24.85,24.91,1081000.0,14.7531,14.7531,14.6822,14.7176,1081000.0
2008-07-18 11:40:00,24.91,24.93,24.83,24.84,1012800.0,14.7176,14.7294,14.6703,14.6763,1012800.0
2008-07-18 11:50:00,24.84,24.93,24.83,24.93,743800.0,14.6763,14.7294,14.6703,14.7294,743800.0
2008-07-18 12:00:00,24.94,25.0,24.93,25.0,894600.0,14.7353,14.7708,14.7294,14.7708,894600.0
2008-07-18 12:10:00,25.0,25.05,24.98,25.03,974800.0,14.7708,14.8003,14.759,14.7885,974800.0
2008-07-18 12:20:00,25.03,25.03,25.0,25.01,645200.0,14.7885,14.7885,14.7708,14.7767,645200.0
2008-07-18 12:30:00,25.02,25.02,24.98,25.0,1124000.0,14.7826,14.7826,14.759,14.7708,1124000.0
2008-07-18 12:40:00,25.0,25.03,24.99,25.02,503200.0,14.7708,14.7885,14.7649,14.7826,503200.0
2008-07-18 12:50:00,25.02,25.02,24.98,24.98,363200.0,14.7826,14.7826,14.759,14.759,363200.0
2008-07-18 13:00:00,24.98,25.02,24.97,25.0,338400.0,14.759,14.7826,14.7531,14.7708,338400.0
2008-07-18 13:10:00,25.0,25.0,24.96,25.0,357200.0,14.7708,14.7708,14.7472,14.7708,357200.0
2008-07-18 13:20:00,24.99,25.02,24.99,25.0,806600.0,14.7649,14.7826,14.7649,14.7708,806600.0
2008-07-18 13:30:00,25.0,25.02,25.0,25.01,372600.0,14.7708,14.7826,14.7708,14.7767,372600.0
2008-07-18 13:40:00,25.01,25.03,25.0,25.0,414600.0,14.7767,14.7885,14.7708,14.7708,414600.0
2008-07-18 13:50:00,25.0,25.01,24.98,25.0,268800.0,14.7708,14.7767,14.759,14.7708,268800.0
2008-07-18 14:00:00,25.0,25.03,25.0,25.02,345400.0,14.7708,14.7885,14.7708,14.7826,345400.0
2008-07-18 14:10:00,25.02,25.03,25.01,25.02,502600.0,14.7826,14.7885,14.7767,14.7826,502600.0
2008-07-18 14:20:00,25.02,25.05,25.0,25.01,348800.0,14.7826,14.8003,14.7708,14.7767,348800.0
2008-07-18 14:30:00,25.01,25.02,25.0,25.02,361000.0,14.7767,14.7826,14.7708,14.7826,361000.0
2008-07-18 14:40:00,25.02,25.03,25.01,25.01,444600.0,14.7826,14.7885,14.7767,14.7767,444600.0
2008-07-18 14:50:00,25.01,25.02,24.98,25.0,454000.0,14.7767,14.7826,14.759,14.7708,454000.0
2008-07-18 15:00:00,25.0,25.04,25.0,25.02,559200.0,14.7708,14.7944,14.7708,14.7826,559200.0
2008-07-18 15:10:00,25.02,25.02,24.97,24.99,594800.0,14.7826,14.7826,14.7531,14.7649,594800.0
2008-07-18 15:20:00,24.99,25.02,24.99,25.0,646000.0,14.7649,14.7826,14.7649,14.7708,646000.0
2008-07-18 15:30:00,25.0,25.02,25.0,25.01,1133200.0,14.7708,14.7826,14.7708,14.7767,1133200.0
2008-07-18 15:40:00,25.02,25.05,24.99,25.0,1192400.0,14.7826,14.8003,14.7649,14.7708,1192400.0
2008-07-18 15:50:00,25.01,25.06,25.0,25.0,1751200.0,14.7767,14.8062,14.7708,14.7708,1751200.0
2008-07-21 09:30:00,25.05,25.05,24.89,24.96,817000.0,14.8003,14.8003,14.7058,14.7472,817000.0
2008-07-21 09:40:00,24.96,24.97,24.93,24.95,856800.0,14.7472,14.7531,14.7294,14.7412,856800.0
2008-07-21 09:50:00,24.95,24.97,24.92,24.93,876200.0,14.7412,14.7531,14.7235,14.7294,876200.0
2008-07-21 10:00:00,24.93,24.93,24.85,24.85,708600.0,14.7294,14.7294,14.6822,14.6822,708600.0
2008-07-21 10:10:00,24.85,24.87,24.82,24.86,836000.0,14.6822,14.694,14.6644,14.6881,836000.0
2008-07-21 10:20:00,24.86,24.91,24.86,24.88,511200.0,14.6881,14.7176,14.6881,14.6999,511200.0
2008-07-21 10:30:00,24.88,24.89,24.85,24.86,521800.0,14.6999,14.7058,14.6822,14.6881,521800.0
2008-07-21 10:40:00,24.86,24.88,24.84,24.85,584400.0,14.6881,14.6999,14.6763,14.6822,584400.0
2008-07-21 10:50:00,24.85,24.86,24.79,24.8,570600.0,14.6822,14.6881,14.6467,14.6526,570600.0
2008-07-21 11:00:00,24.8,24.84,24.79,24.84,398200.0,14.6526,14.6763,14.6467,14.6763,398200.0
2008-07-21 11:10:00,24.84,24.89,24.84,24.89,354200.0,14.6763,14.7058,14.6763,14.7058,354200.0
2008-07-21 11:20:00,24.89,24.93,24.88,24.9,598000.0,14.7058,14.7294,14.6999,14.7117,598000.0
2008-07-21 11:30:00,24.9,24.92,24.86,24.88,372600.0,14.7117,14.7235,14.6881,14.6999,372600.0
2008-07-21 11:40:00,24.88,24.97,24.86,24.96,519200.0,14.6999,14.7531,14.6881,14.7472,519200.0
2008-07-21 11:50:00,24.96,24.98,24.93,24.96,527200.0,14.7472,14.759,14.7294,14.7472,527200.0
2008-07-21 12:00:00,24.96,24.96,24.91,24.92,260400.0,14.7472,14.7472,14.7176,14.7235,260400.0
2008-07-21 12:10:00,24.93,24.95,24.91,24.92,370000.0,14.7294,14.7412,14.7176,14.7235,370000.0
2008-07-21 12:20:00,24.92,24.93,24.87,24.88,530800.0,14.7235,14.7294,14.694,14.6999,530800.0
2008-07-21 12:30:00,24.88,24.89,24.86,24.86,336000.0,14.6999,14.7058,14.6881,14.6881,336000.0
2008-07-21 12:40:00,24.86,24.87,24.85,24.86,256400.0,14.6881,14.694,14.6822,14.6881,256400.0
2008-07-21 12:50:00,24.86,24.87,24.85,24.85,233000.0,14.6881,14.694,14.6822,14.6822,233000.0
2008-07-21 13:00:00,24.85,24.86,24.85,24.86,184000.0,14.6822,14.6881,14.6822,14.6881,184000.0
2008-07-21 13:10:00,24.86,24.86,24.82,24.83,298000.0,14.6881,14.6881,14.6644,14.6703,298000.0
2008-07-21 13:20:00,24.83,24.86,24.82,24.85,296000.0,14.6703,14.6881,14.6644,14.6822,296000.0
2008-07-21 13:30:00,24.85,24.86,24.83,24.85,390600.0,14.6822,14.6881,14.6703,14.6822,390600.0
2008-07-21 13:40:00,24.86,24.86,24.84,24.85,513000.0,14.6881,14.6881,14.6763,14.6822,513000.0
2008-07-21 13:50:00,24.85,24.85,24.82,24.83,483400.0,14.6822,14.6822,14.6644,14.6703,483400.0
2008-07-21 14:00:00,24.83,24.88,24.82,24.87,472000.0,14.6703,14.6999,14.6644,14.694,472000.0
2008-07-21 14:10:00,24.87,24.87,24.81,24.83,802800.0,14.694,14.694,14.6585,14.6703,802800.0
2008-07-21 14:20:00,24.83,24.85,24.78,24.78,818200.0,14.6703,14.6822,14.6408,14.6408,818200.0
2008-07-21 14:30:00,24.78,24.82,24.78,24.81,312800.0,14.6408,14.6644,14.6408,14.6585,312800.0
2008-07-21 14:40:00,24.8,24.84,24.8,24.83,411200.0,14.6526,14.6763,14.6526,14.6703,411200.0
2008-07-21 14:50:00,24.82,24.83,24.8,24.81,317800.0,14.6644,14.6703,14.6526,14.6585,317800.0
2008-07-21 15:00:00,24.81,24.82,24.77,24.79,500800.0,14.6585,14.6644,14.6349,14.6467,500800.0
2008-07-21 15:10:00,24.8,24.8,24.75,24.78,739200.0,14.6526,14.6526,14.6231,14.6408,739200.0
2008-07-21 15:20:00,24.78,24.79,24.76,24.78,580400.0,14.6408,14.6467,14.629,14.6408,580400.0
2008-07-21 15:30:00,24.77,24.78,24.72,24.75,620000.0,14.6349,14.6408,14.6054,14.6231,620000.0
2008-07-21 15:40:00,24.76,24.79,24.75,24.76,825600.0,14.629,14.6467,14.6231,14.629,825600.0
2008-07-21 15:50:00,24.77,24.83,24.76,24.82,1162200.0,14.6349,14.6703,14.629,14.6644,1162200.0
2008-07-22 09:30:00,25.08,25.68,25.03,25.57,3100400.0,14.8181,15.1726,14.7885,15.1076,3100400.0
2008-07-22 09:40:00,25.56,25.66,25.41,25.52,1782400.0,15.1017,15.1607,15.013,15.078,1782400.0
2008-07-22 09:50:00,25.52,25.61,25.5,25.6,1834400.0,15.078,15.1312,15.0662,15.1253,1834400.0
2008-07-22 10:00:00,25.6,25.89,25.59,25.88,1941800.0,15.1253,15.2966,15.1194,15.2907,1941800.0
2008-07-22 10:10:00,25.88,25.91,25.75,25.8,1429400.0,15.2907,15.3084,15.2139,15.2435,1429400.0
2008-07-22 10:20:00,25.8,25.85,25.75,25.75,912600.0,15.2435,15.273,15.2139,15.2139,912600.0
2008-07-22 10:30:00,25.75,25.79,25.73,25.78,695800.0,15.2139,15.2375,15.2021,15.2316,695800.0
2008-07-22 10:40:00,25.78,25.91,25.78,25.91,621200.0,15.2316,15.3084,15.2316,15.3084,621200.0
2008-07-22 10:50:00,25.91,25.99,25.91,25.94,742600.0,15.3084,15.3557,15.3084,15.3262,742600.0
2008-07-22 11:00:00,25.94,26.0,25.92,25.99,940600.0,15.3262,15.3616,15.3144,15.3557,940600.0
2008-07-22 11:10:00,25.99,26.06,25.93,25.96,1254000.0,15.3557,15.3971,15.3203,15.338,1254000.0
2008-07-22 11:20:00,25.96,26.0,25.89,25.96,906200.0,15.338,15.3616,15.2966,15.338,906200.0
2008-07-22 11:30:00,25.96,25.96,25.88,25.9,618800.0,15.338,15.338,15.2907,15.3025,618800.0
2008-07-22 11:40:00,25.9,25.91,25.88,25.9,493600.0,15.3025,15.3084,15.2907,15.3025,493600.0
2008-07-22 11:50:00,25.9,25.91,25.81,25.84,1045600.0,15.3025,15.3084,15.2494,15.2671,1045600.0
2008-07-22 12:00:00,25.83,25.88,25.83,25.87,449800.0,15.2612,15.2907,15.2612,15.2848,449800.0
2008-07-22 12:10:00,25.87,25.93,25.76,25.77,1329400.0,15.2848,15.3203,15.2198,15.2257,1329400.0
2008-07-22 12:20:00,25.77,25.81,25.72,25.73,997400.0,15.2257,15.2494,15.1962,15.2021,997400.0
2008-07-22 12:30:00,25.73,25.73,25.65,25.66,457800.0,15.2021,15.2021,15.1548,15.1607,457800.0
2008-07-22 12:40:00,25.66,25.71,25.64,25.69,1048200.0,15.1607,15.1903,15.1489,15.1785,1048200.0
2008-07-22 12:50:00,25.7,25.7,25.63,25.63,716200.0,15.1844,15.1844,15.143,15.143,716200.0
2008-07-22 13:00:00,25.63,25.68,25.6,25.63,913600.0,15.143,15.1726,15.1253,15.143,913600.0
2008-07-22 13:10:00,25.63,25.7,25.63,25.66,337600.0,15.143,15.1844,15.143,15.1607,337600.0
2008-07-22 13:20:00,25.66,25.66,25.56,25.56,942000.0,15.1607,15.1607,15.1017,15.1017,942000.0
2008-07-22 13:30:00,25.56,25.58,25.46,25.52,1278400.0,15.1017,15.1135,15.0426,15.078,1278400.0
2008-07-22 13:40:00,25.52,25.53,25.47,25.48,650400.0,15.078,15.0839,15.0485,15.0544,650400.0
2008-07-22 13:50:00,25.48,25.5,25.39,25.4,1146600.0,15.0544,15.0662,15.0012,15.0071,1146600.0
2008-07-22 14:00:00,25.4,25.52,25.4,25.46,1119200.0,15.0071,15.078,15.0071,15.0426,1119200.0
2008-07-22 14:10:00,25.46,25.49,25.42,25.43,822600.0,15.0426,15.0603,15.0189,15.0248,822600.0
2008-07-22 14:20:00,25.43,25.47,25.42,25.45,846800.0,15.0248,15.0485,15.0189,15.0367,846800.0
2008-07-22 14:30:00,25.45,25.49,25.42,25.45,753600.0,15.0367,15.0603,15.0189,15.0367,753600.0
2008-07-22 14:40:00,25.45,25.47,25.42,25.43,837000.0,15.0367,15.0485,15.0189,15.0248,837000.0
2008-07-22 14:50:00,25.43,25.49,25.42,25.45,1336200.0,15.0248,15.0603,15.0189,15.0367,1336200.0
2008-07-22 15:00:00,25.45,25.49,25.45,25.47,637800.0,15.0367,15.0603,15.0367,15.0485,637800.0
2008-07-22 15:10:00,25.47,25.54,25.47,25.52,577200.0,15.0485,15.0898,15.0485,15.078,577200.0
2008-07-22 15:20:00,25.52,25.57,25.48,25.57,1162600.0,15.078,15.1076,15.0544,15.1076,1162600.0
2008-07-22 15:30:00,25.57,25.59,25.53,25.56,961600.0,15.1076,15.1194,15.0839,15.1017,961600.0
2008-07-22 15:40:00,25.56,25.68,25.55,25.61,1393800.0,15.1017,15.1726,15.0957,15.1312,1393800.0
2008-07-22 15:50:00,25.62,25.69,25.6,25.68,1645000.0,15.1371,15.1785,15.1253,15.1726,1645000.0
2008-07-23 09:30:00,25.76,25.78,25.51,25.56,650200.0,15.2198,15.2316,15.0721,15.1017,650200.0
2008-07-23 09:40:00,25.56,25.75,25.56,25.64,494600.0,15.1017,15.2139,15.1017,15.1489,494600.0
2008-07-23 09:50:00,25.63,25.64,25.54,25.59,485800.0,15.143,15.1489,15.0898,15.1194,485800.0
2008-07-23 10:00:00,25.59,25.68,25.56,25.66,528000.0,15.1194,15.1726,15.1017,15.1607,528000.0
2008-07-23 10:10:00,25.66,25.73,25.62,25.69,274400.0,15.1607,15.2021,15.1371,15.1785,274400.0
2008-07-23 10:20:00,25.68,25.73,25.66,25.68,520400.0,15.1726,15.2021,15.1607,15.1726,520400.0
2008-07-23 10:30:00,25.68,25.71,25.58,25.68,486600.0,15.1726,15.1903,15.1135,15.1726,486600.0
2008-07-23 10:40:00,25.68,25.75,25.68,25.73,392200.0,15.1726,15.2139,15.1726,15.2021,392200.0
2008-07-23 10:50:00,25.73,25.74,25.7,25.72,252400.0,15.2021,15.208,15.1844,15.1962,252400.0
2008-07-23 11:00:00,25.72,25.73,25.67,25.71,306000.0,15.1962,15.2021,15.1666,15.1903,306000.0
2008-07-23 11:10:00,25.72,25.82,25.72,25.79,496800.0,15.1962,15.2553,15.1962,15.2375,496800.0
2008-07-23 11:20:00,25.79,25.89,25.75,25.89,615600.0,15.2375,15.2966,15.2139,15.2966,615600.0
2008-07-23 11:30:00,25.89,25.93,25.84,25.93,662200.0,15.2966,15.3203,15.2671,15.3203,662200.0
2008-07-23 11:40:00,25.93,25.99,25.91,25.92,352800.0,15.3203,15.3557,15.3084,15.3144,352800.0
2008-07-23 11:50:00,25.92,25.92,25.86,25.88,353200.0,15.3144,15.3144,15.2789,15.2907,353200.0
2008-07-23 12:00:00,25.88,25.9,25.85,25.86,267000.0,15.2907,15.3025,15.273,15.2789,267000.0
2008-07-23 12:10:00,25.86,25.87,25.8,25.84,321400.0,15.2789,15.2848,15.2435,15.2671,321400.0
2008-07-23 12:20:00,25.83,25.85,25.79,25.81,286800.0,15.2612,15.273,15.2375,15.2494,286800.0
2008-07-23 12:30:00,25.81,25.86,25.8,25.85,689400.0,15.2494,15.2789,15.2435,15.273,689400.0
2008-07-23 12:40:00,25.85,25.89,25.84,25.86,450000.0,15.273,15.2966,15.2671,15.2789,450000.0
2008-07-23 12:50:00,25.86,25.91,25.86,25.88,444200.0,15.2789,15.3084,15.2789,15.2907,444200.0
2008-07-23 13:00:00,25.89,25.89,25.81,25.85,266200.0,15.2966,15.2966,15.2494,15.273,266200.0
2008-07-23 13:10:00,25.85,25.86,25.81,25.84,381800.0,15.273,15.2789,15.2494,15.2671,381800.0
2008-07-23 13:20:00,25.84,25.88,25.82,25.88,349200.0,15.2671,15.2907,15.2553,15.2907,349200.0
2008-07-23 13:30:00,25.88,25.9,25.83,25.9,379600.0,15.2907,15.3025,15.2612,15.3025,379600.0
2008-07-23 13:40:00,25.9,25.95,25.89,25.93,401000.0,15.3025,15.3321,15.2966,15.3203,401000.0
2008-07-23 13:50:00,25.93,25.93,25.85,25.92,541200.0,15.3203,15.3203,15.273,15.3144,541200.0
2008-07-23 14:00:00,25.92,26.0,25.91,25.99,680200.0,15.3144,15.3616,15.3084,15.3557,680200.0
2008-07-23 14:10:00,25.99,26.03,25.97,26.0,658800.0,15.3557,15.3793,15.3439,15.3616,658800.0
2008-07-23 14:20:00,26.0,26.13,26.0,26.13,1159000.0,15.3616,15.4384,15.3616,15.4384,1159000.0
2008-07-23 14:30:00,26.13,26.17,26.1,26.14,1073400.0,15.4384,15.4621,15.4207,15.4443,1073400.0
2008-07-23 14:40:00,26.14,26.18,26.08,26.09,598800.0,15.4443,15.468,15.4089,15.4148,598800.0
2008-07-23 14:50:00,26.09,26.16,26.09,26.13,534600.0,15.4148,15.4562,15.4148,15.4384,534600.0
2008-07-23 15:00:00,26.13,26.16,26.09,26.11,813000.0,15.4384,15.4562,15.4148,15.4266,813000.0
2008-07-23 15:10:00,26.11,26.18,26.11,26.18,1065200.0,15.4266,15.468,15.4266,15.468,1065200.0
2008-07-23 15:20:00,26.18,26.2,26.14,26.16,971800.0,15.468,15.4798,15.4443,15.4562,971800.0
2008-07-23 15:30:00,26.16,26.19,26.12,26.15,846600.0,15.4562,15.4739,15.4325,15.4502,846600.0
2008-07-23 15:40:00,26.15,26.18,26.06,26.1,1251000.0,15.4502,15.468,15.3971,15.4207,1251000.0
2008-07-23 15:50:00,26.09,26.28,26.09,26.27,2285200.0,15.4148,15.5271,15.4148,15.5211,2285200.0
2008-07-24 09:30:00,26.22,26.45,26.07,26.37,1021800.0,15.4916,15.6275,15.403,15.5802,1021800.0
2008-07-24 09:40:00,26.37,26.37,26.15,26.18,741400.0,15.5802,15.5802,15.4502,15.468,741400.0
2008-07-24 09:50:00,26.18,26.18,25.85,25.85,1025800.0,15.468,15.468,15.273,15.273,1025800.0
2008-07-24 10:00:00,25.86,25.89,25.77,25.77,1378600.0,15.2789,15.2966,15.2257,15.2257,1378600.0
2008-07-24 10:10:00,25.78,25.95,25.77,25.95,698400.0,15.2316,15.3321,15.2257,15.3321,698400.0
2008-07-24 10:20:00,25.95,25.95,25.92,25.93,396600.0,15.3321,15.3321,15.3144,15.3203,396600.0
2008-07-24 10:30:00,25.93,25.97,25.91,25.96,529800.0,15.3203,15.3439,15.3084,15.338,529800.0
2008-07-24 10:40:00,25.96,26.11,25.96,26.08,462800.0,15.338,15.4266,15.338,15.4089,462800.0
2008-07-24 10:50:00,26.08,26.1,26.03,26.04,571400.0,15.4089,15.4207,15.3793,15.3853,571400.0
2008-07-24 11:00:00,26.04,26.05,25.98,25.98,638000.0,15.3853,15.3912,15.3498,15.3498,638000.0
2008-07-24 11:10:00,25.97,26.0,25.92,26.0,809000.0,15.3439,15.3616,15.3144,15.3616,809000.0
2008-07-24 11:20:00,25.99,26.06,25.98,25.99,328200.0,15.3557,15.3971,15.3498,15.3557,328200.0
2008-07-24 11:30:00,25.99,26.05,25.98,26.03,171600.0,15.3557,15.3912,15.3498,15.3793,171600.0
2008-07-24 11:40:00,26.03,26.13,26.03,26.11,305600.0,15.3793,15.4384,15.3793,15.4266,305600.0
2008-07-24 11:50:00,26.12,26.15,26.11,26.11,241800.0,15.4325,15.4502,15.4266,15.4266,241800.0
2008-07-24 12:00:00,26.11,26.11,25.98,26.04,378000.0,15.4266,15.4266,15.3498,15.3853,378000.0
2008-07-24 12:10:00,26.04,26.09,26.03,26.05,238800.0,15.3853,15.4148,15.3793,15.3912,238800.0
2008-07-24 12:20:00,26.05,26.07,26.03,26.03,219000.0,15.3912,15.403,15.3793,15.3793,219000.0
2008-07-24 12:30:00,26.04,26.08,26.03,26.05,189800.0,15.3853,15.4089,15.3793,15.3912,189800.0
2008-07-24 12:40:00,26.05,26.06,26.03,26.03,87000.0,15.3912,15.3971,15.3793,15.3793,87000.0
2008-07-24 12:50:00,26.03,26.06,26.03,26.03,219600.0,15.3793,15.3971,15.3793,15.3793,219600.0
2008-07-24 13:00:00,26.03,26.04,25.98,26.03,251000.0,15.3793,15.3853,15.3498,15.3793,251000.0
2008-07-24 13:10:00,26.03,26.06,26.0,26.01,226600.0,15.3793,15.3971,15.3616,15.3675,226600.0
2008-07-24 13:20:00,26.0,26.02,25.93,25.95,289600.0,15.3616,15.3734,15.3203,15.3321,289600.0
2008-07-24 13:30:00,25.95,25.97,25.92,25.97,377000.0,15.3321,15.3439,15.3144,15.3439,377000.0
2008-07-24 13:40:00,25.97,25.99,25.96,25.99,128400.0,15.3439,15.3557,15.338,15.3557,128400.0
2008-07-24 13:50:00,25.99,26.0,25.94,25.97,276000.0,15.3557,15.3616,15.3262,15.3439,276000.0
2008-07-24 14:00:00,25.97,25.98,25.94,25.98,215600.0,15.3439,15.3498,15.3262,15.3498,215600.0
2008-07-24 14:10:00,25.98,26.0,25.97,25.98,322800.0,15.3498,15.3616,15.3439,15.3498,322800.0
2008-07-24 14:20:00,25.98,25.99,25.98,25.98,291200.0,15.3498,15.3557,15.3498,15.3498,291200.0
2008-07-24 14:30:00,25.98,25.99,25.98,25.99,242600.0,15.3498,15.3557,15.3498,15.3557,242600.0
2008-07-24 14:40:00,25.98,26.02,25.98,26.0,329600.0,15.3498,15.3734,15.3498,15.3616,329600.0
2008-07-24 14:50:00,26.0,26.01,25.98,25.98,450400.0,15.3616,15.3675,15.3498,15.3498,450400.0
2008-07-24 15:00:00,25.98,25.99,25.96,25.96,423400.0,15.3498,15.3557,15.338,15.338,423400.0
2008-07-24 15:10:00,25.96,25.97,25.93,25.93,496800.0,15.338,15.3439,15.3203,15.3203,496800.0
2008-07-24 15:20:00,25.93,25.98,25.93,25.98,504600.0,15.3203,15.3498,15.3203,15.3498,504600.0
2008-07-24 15:30:00,25.98,26.0,25.91,25.99,1059200.0,15.3498,15.3616,15.3084,15.3557,1059200.0
2008-07-24 15:40:00,25.99,26.0,25.88,25.88,1407200.0,15.3557,15.3616,15.2907,15.2907,1407200.0
2008-07-24 15:50:00,25.88,25.93,25.88,25.93,1387400.0,15.2907,15.3203,15.2907,15.3203,1387400.0
2008-07-25 09:30:00,26.13,26.13,25.93,26.06,683800.0,15.4384,15.4384,15.3203,15.3971,683800.0
2008-07-25 09:40:00,26.06,26.09,25.91,25.96,355200.0,15.3971,15.4148,15.3084,15.338,355200.0
2008-07-25 09:50:00,25.95,25.96,25.77,25.84,593800.0,15.3321,15.338,15.2257,15.2671,593800.0
2008-07-25 10:00:00,25.84,25.88,25.81,25.88,580600.0,15.2671,15.2907,15.2494,15.2907,580600.0
2008-07-25 10:10:00,25.88,25.96,25.86,25.94,590200.0,15.2907,15.338,15.2789,15.3262,590200.0
2008-07-25 10:20:00,25.95,25.96,25.88,25.88,363200.0,15.3321,15.338,15.2907,15.2907,363200.0
2008-07-25 10:30:00,25.88,25.93,25.86,25.92,325200.0,15.2907,15.3203,15.2789,15.3144,325200.0
2008-07-25 10:40:00,25.92,25.92,25.82,25.85,373600.0,15.3144,15.3144,15.2553,15.273,373600.0
2008-07-25 10:50:00,25.86,25.88,25.8,25.87,313400.0,15.2789,15.2907,15.2435,15.2848,313400.0
2008-07-25 11:00:00,25.86,25.93,25.86,25.91,231400.0,15.2789,15.3203,15.2789,15.3084,231400.0
2008-07-25 11:10:00,25.91,25.92,25.89,25.91,129000.0,15.3084,15.3144,15.2966,15.3084,129000.0
2008-07-25 11:20:00,25.91,25.93,25.81,25.82,275400.0,15.3084,15.3203,15.2494,15.2553,275400.0
2008-07-25 11:30:00,25.82,25.85,25.8,25.81,330600.0,15.2553,15.273,15.2435,15.2494,330600.0
2008-07-25 11:40:00,25.81,25.82,25.79,25.8,176800.0,15.2494,15.2553,15.2375,15.2435,176800.0
2008-07-25 11:50:00,25.8,25.83,25.79,25.82,177600.0,15.2435,15.2612,15.2375,15.2553,177600.0
2008-07-25 12:00:00,25.82,25.86,25.8,25.84,155400.0,15.2553,15.2789,15.2435,15.2671,155400.0
2008-07-25 12:10:00,25.84,25.85,25.8,25.82,137800.0,15.2671,15.273,15.2435,15.2553,137800.0
2008-07-25 12:20:00,25.82,25.86,25.8,25.84,105600.0,15.2553,15.2789,15.2435,15.2671,105600.0
2008-07-25 12:30:00,25.84,25.87,25.83,25.86,189000.0,15.2671,15.2848,15.2612,15.2789,189000.0
2008-07-25 12:40:00,25.86,25.89,25.86,25.88,194200.0,15.2789,15.2966,15.2789,15.2907,194200.0
2008-07-25 12:50:00,25.88,25.9,25.88,25.9,226800.0,15.2907,15.3025,15.2907,15.3025,226800.0
2008-07-25 13:00:00,25.9,25.94,25.89,25.93,314600.0,15.3025,15.3262,15.2966,15.3203,314600.0
2008-07-25 13:10:00,25.93,25.95,25.86,25.89,273800.0,15.3203,15.3321,15.2789,15.2966,273800.0
2008-07-25 13:20:00,25.89,25.9,25.86,25.88,241800.0,15.2966,15.3025,15.2789,15.2907,241800.0
2008-07-25 13:30:00,25.88,25.93,25.87,25.9,290200.0,15.2907,15.3203,15.2848,15.3025,290200.0
2008-07-25 13:40:00,25.9,25.91,25.86,25.86,320000.0,15.3025,15.3084,15.2789,15.2789,320000.0
2008-07-25 13:50:00,25.86,25.9,25.86,25.9,209400.0,15.2789,15.3025,15.2789,15.3025,209400.0
2008-07-25 14:00:00,25.9,25.94,25.86,25.93,362000.0,15.3025,15.3262,15.2789,15.3203,362000.0
2008-07-25 14:10:00,25.92,25.93,25.88,25.9,193200.0,15.3144,15.3203,15.2907,15.3025,193200.0
2008-07-25 14:20:00,25.9,25.9,25.86,25.9,220000.0,15.3025,15.3025,15.2789,15.3025,220000.0
2008-07-25 14:30:00,25.9,25.91,25.88,25.91,191000.0,15.3025,15.3084,15.2907,15.3084,191000.0
2008-07-25 14:40:00,25.92,25.92,25.89,25.89,177400.0,15.3144,15.3144,15.2966,15.2966,177400.0
2008-07-25 14:50:00,25.89,25.9,25.86,25.89,244000.0,15.2966,15.3025,15.2789,15.2966,244000.0
2008-07-25 15:00:00,25.9,25.9,25.86,25.9,392800.0,15.3025,15.3025,15.2789,15.3025,392800.0
2008-07-25 15:10:00,25.9,25.93,25.9,25.9,487200.0,15.3025,15.3203,15.3025,15.3025,487200.0
2008-07-25 15:20:00,25.9,25.93,25.88,25.91,457000.0,15.3025,15.3203,15.2907,15.3084,457000.0
2008-07-25 15:30:00,25.91,25.95,25.89,25.95,409600.0,15.3084,15.3321,15.2966,15.3321,409600.0
2008-07-25 15:40:00,25.95,26.03,25.93,26.01,1141400.0,15.3321,15.3793,15.3203,15.3675,1141400.0
2008-07-25 15:50:00,26.01,26.1,25.99,26.02,1786000.0,15.3675,15.4207,15.3557,15.3734,1786000.0
2008-07-28 09:30:00,26.0,26.0,25.72,25.75,1034200.0,15.3616,15.3616,15.1962,15.2139,1034200.0
2008-07-28 09:40:00,25.75,25.81,25.75,25.78,377200.0,15.2139,15.2494,15.2139,15.2316,377200.0
2008-07-28 09:50:00,25.77,25.84,25.75,25.84,445000.0,15.2257,15.2671,15.2139,15.2671,445000.0
2008-07-28 10:00:00,25.84,25.97,25.84,25.95,405800.0,15.2671,15.3439,15.2671,15.3321,405800.0
2008-07-28 10:10:00,25.96,26.03,25.95,26.0,390000.0,15.338,15.3793,15.3321,15.3616,390000.0
2008-07-28 10:20:00,26.0,26.0,25.94,25.97,480800.0,15.3616,15.3616,15.3262,15.3439,480800.0
2008-07-28 10:30:00,25.97,25.99,25.93,25.93,287200.0,15.3439,15.3557,15.3203,15.3203,287200.0
2008-07-28 10:40:00,25.93,25.93,25.9,25.9,269600.0,15.3203,15.3203,15.3025,15.3025,269600.0
2008-07-28 10:50:00,25.9,25.96,25.89,25.91,272200.0,15.3025,15.338,15.2966,15.3084,272200.0
2008-07-28 11:00:00,25.91,25.92,25.87,25.91,197600.0,15.3084,15.3144,15.2848,15.3084,197600.0
2008-07-28 11:10:00,25.91,25.96,25.91,25.95,189800.0,15.3084,15.338,15.3084,15.3321,189800.0
2008-07-28 11:20:00,25.95,25.95,25.9,25.91,172600.0,15.3321,15.3321,15.3025,15.3084,172600.0
2008-07-28 11:30:00,25.91,25.91,25.85,25.88,259200.0,15.3084,15.3084,15.273,15.2907,259200.0
2008-07-28 11:40:00,25.87,25.88,25.8,25.81,221800.0,15.2848,15.2907,15.2435,15.2494,221800.0
2008-07-28 11:50:00,25.81,25.84,25.8,25.81,160000.0,15.2494,15.2671,15.2435,15.2494,160000.0
2008-07-28 12:00:00,25.81,25.82,25.79,25.8,187200.0,15.2494,15.2553,15.2375,15.2435,187200.0
2008-07-28 12:10:00,25.8,25.81,25.78,25.81,208800.0,15.2435,15.2494,15.2316,15.2494,208800.0
2008-07-28 12:20:00,25.8,25.82,25.79,25.82,147400.0,15.2435,15.2553,15.2375,15.2553,147400.0
2008-07-28 12:30:00,25.82,25.82,25.81,25.82,124800.0,15.2553,15.2553,15.2494,15.2553,124800.0
2008-07-28 12:40:00,25.81,25.82,25.75,25.77,231200.0,15.2494,15.2553,15.2139,15.2257,231200.0
2008-07-28 12:50:00,25.77,25.78,25.7,25.71,251600.0,15.2257,15.2316,15.1844,15.1903,251600.0
2008-07-28 13:00:00,25.71,25.72,25.67,25.71,252200.0,15.1903,15.1962,15.1666,15.1903,252200.0
2008-07-28 13:10:00,25.71,25.75,25.71,25.75,262000.0,15.1903,15.2139,15.1903,15.2139,262000.0
2008-07-28 13:20:00,25.75,25.75,25.72,25.73,279200.0,15.2139,15.2139,15.1962,15.2021,279200.0
2008-07-28 13:30:00,25.73,25.73,25.68,25.71,284200.0,15.2021,15.2021,15.1726,15.1903,284200.0
2008-07-28 13:40:00,25.71,25.73,25.7,25.7,177800.0,15.1903,15.2021,15.1844,15.1844,177800.0
2008-07-28 13:50:00,25.7,25.71,25.68,25.68,115400.0,15.1844,15.1903,15.1726,15.1726,115400.0
2008-07-28 14:00:00,25.68,25.71,25.67,25.67,138600.0,15.1726,15.1903,15.1666,15.1666,138600.0
2008-07-28 14:10:00,25.67,25.67,25.61,25.63,350800.0,15.1666,15.1666,15.1312,15.143,350800.0
2008-07-28 14:20:00,25.63,25.64,25.61,25.61,281600.0,15.143,15.1489,15.1312,15.1312,281600.0
2008-07-28 14:30:00,25.62,25.63,25.61,25.61,521800.0,15.1371,15.143,15.1312,15.1312,521800.0
2008-07-28 14:40:00,25.61,25.64,25.6,25.61,259400.0,15.1312,15.1489,15.1253,15.1312,259400.0
2008-07-28 14:50:00,25.62,25.65,25.61,25.64,199400.0,15.1371,15.1548,15.1312,15.1489,199400.0
2008-07-28 15:00:00,25.64,25.65,25.62,25.64,284200.0,15.1489,15.1548,15.1371,15.1489,284200.0
2008-07-28 15:10:00,25.63,25.68,25.61,25.61,317000.0,15.143,15.1726,15.1312,15.1312,317000.0
2008-07-28 15:20:00,25.61,25.63,25.59,25.61,367400.0,15.1312,15.143,15.1194,15.1312,367400.0
2008-07-28 15:30:00,25.61,25.65,25.61,25.61,458000.0,15.1312,15.1548,15.1312,15.1312,458000.0
2008-07-28 15:40:00,25.61,25.62,25.58,25.59,525400.0,15.1312,15.1371,15.1135,15.1194,525400.0
2008-07-28 15:50:00,25.6,25.61,25.56,25.58,985600.0,15.1253,15.1312,15.1017,15.1135,985600.0
2008-07-29 09:30:00,25.61,25.75,25.56,25.62,557200.0,15.1312,15.2139,15.1017,15.1371,557200.0
2008-07-29 09:40:00,25.63,25.67,25.57,25.59,366600.0,15.143,15.1666,15.1076,15.1194,366600.0
2008-07-29 09:50:00,25.6,25.74,25.6,25.74,439800.0,15.1253,15.208,15.1253,15.208,439800.0
2008-07-29 10:00:00,25.74,25.82,25.71,25.8,512400.0,15.208,15.2553,15.1903,15.2435,512400.0
2008-07-29 10:10:00,25.79,25.82,25.75,25.78,367800.0,15.2375,15.2553,15.2139,15.2316,367800.0
2008-07-29 10:20:00,25.77,25.82,25.76,25.8,403000.0,15.2257,15.2553,15.2198,15.2435,403000.0
2008-07-29 10:30:00,25.8,25.9,25.79,25.88,525800.0,15.2435,15.3025,15.2375,15.2907,525800.0
2008-07-29 10:40:00,25.88,25.91,25.82,25.86,382000.0,15.2907,15.3084,15.2553,15.2789,382000.0
2008-07-29 10:50:00,25.86,25.88,25.8,25.86,451600.0,15.2789,15.2907,15.2435,15.2789,451600.0
2008-07-29 11:00:00,25.87,25.88,25.83,25.85,463000.0,15.2848,15.2907,15.2612,15.273,463000.0
2008-07-29 11:10:00,25.85,25.85,25.81,25.81,242400.0,15.273,15.273,15.2494,15.2494,242400.0
2008-07-29 11:20:00,25.81,25.81,25.75,25.76,214000.0,15.2494,15.2494,15.2139,15.2198,214000.0
2008-07-29 11:30:00,25.76,25.84,25.75,25.83,258600.0,15.2198,15.2671,15.2139,15.2612,258600.0
2008-07-29 11:40:00,25.83,25.83,25.79,25.83,369000.0,15.2612,15.2612,15.2375,15.2612,369000.0
2008-07-29 11:50:00,25.83,25.85,25.82,25.84,177400.0,15.2612,15.273,15.2553,15.2671,177400.0
2008-07-29 12:00:00,25.84,25.84,25.79,25.83,594800.0,15.2671,15.2671,15.2375,15.2612,594800.0
2008-07-29 12:10:00,25.83,25.86,25.81,25.83,326000.0,15.2612,15.2789,15.2494,15.2612,326000.0
2008-07-29 12:20:00,25.82,25.85,25.81,25.84,269400.0,15.2553,15.273,15.2494,15.2671,269400.0
2008-07-29 12:30:00,25.84,25.84,25.8,25.81,311200.0,15.2671,15.2671,15.2435,15.2494,311200.0
2008-07-29 12:40:00,25.82,25.82,25.78,25.81,297600.0,15.2553,15.2553,15.2316,15.2494,297600.0
2008-07-29 12:50:00,25.81,25.86,25.79,25.85,334200.0,15.2494,15.2789,15.2375,15.273,334200.0
2008-07-29 13:00:00,25.85,25.86,25.82,25.83,242000.0,15.273,15.2789,15.2553,15.2612,242000.0
2008-07-29 13:10:00,25.83,25.85,25.81,25.83,323800.0,15.2612,15.273,15.2494,15.2612,323800.0
2008-07-29 13:20:00,25.83,25.83,25.81,25.82,196200.0,15.2612,15.2612,15.2494,15.2553,196200.0
2008-07-29 13:30:00,25.82,25.84,25.81,25.82,358600.0,15.2553,15.2671,15.2494,15.2553,358600.0
2008-07-29 13:40:00,25.83,25.83,25.79,25.81,231200.0,15.2612,15.2612,15.2375,15.2494,231200.0
2008-07-29 13:50:00,25.81,25.83,25.79,25.82,246200.0,15.2494,15.2612,15.2375,15.2553,246200.0
2008-07-29 14:00:00,25.82,25.83,25.78,25.78,219400.0,15.2553,15.2612,15.2316,15.2316,219400.0
2008-07-29 14:10:00,25.78,25.8,25.75,25.8,357200.0,15.2316,15.2435,15.2139,15.2435,357200.0
2008-07-29 14:20:00,25.8,25.84,25.79,25.83,261000.0,15.2435,15.2671,15.2375,15.2612,261000.0
2008-07-29 14:30:00,25.83,25.83,25.78,25.78,241800.0,15.2612,15.2612,15.2316,15.2316,241800.0
2008-07-29 14:40:00,25.78,25.82,25.68,25.76,531800.0,15.2316,15.2553,15.1726,15.2198,531800.0
2008-07-29 14:50:00,25.77,25.82,25.74,25.79,304000.0,15.2257,15.2553,15.208,15.2375,304000.0
2008-07-29 15:00:00,25.79,25.8,25.78,25.79,242400.0,15.2375,15.2435,15.2316,15.2375,242400.0
2008-07-29 15:10:00,25.78,25.83,25.78,25.8,372400.0,15.2316,15.2612,15.2316,15.2435,372400.0
2008-07-29 15:20:00,25.8,25.84,25.78,25.82,467800.0,15.2435,15.2671,15.2316,15.2553,467800.0
2008-07-29 15:30:00,25.82,25.83,25.78,25.79,361200.0,15.2553,15.2612,15.2316,15.2375,361200.0
2008-07-29 15:40:00,25.79,25.8,25.76,25.78,708800.0,15.2375,15.2435,15.2198,15.2316,708800.0
2008-07-29 15:50:00,25.78,25.82,25.77,25.79,857600.0,15.2316,15.2553,15.2257,15.2375,857600.0
2008-07-30 09:30:00,25.93,26.0,25.7,25.84,908800.0,15.3203,15.3616,15.1844,15.2671,908800.0
2008-07-30 09:40:00,25.84,25.95,25.82,25.84,506800.0,15.2671,15.3321,15.2553,15.2671,506800.0
2008-07-30 09:50:00,25.85,25.89,25.75,25.78,663800.0,15.273,15.2966,15.2139,15.2316,663800.0
2008-07-30 10:00:00,25.78,25.8,25.74,25.75,641600.0,15.2316,15.2435,15.208,15.2139,641600.0
2008-07-30 10:10:00,25.75,25.76,25.63,25.72,862000.0,15.2139,15.2198,15.143,15.1962,862000.0
2008-07-30 10:20:00,25.73,25.81,25.72,25.79,599600.0,15.2021,15.2494,15.1962,15.2375,599600.0
2008-07-30 10:30:00,25.8,25.8,25.68,25.68,503600.0,15.2435,15.2435,15.1726,15.1726,503600.0
2008-07-30 10:40:00,25.68,25.75,25.64,25.74,461400.0,15.1726,15.2139,15.1489,15.208,461400.0
2008-07-30 10:50:00,25.74,25.74,25.6,25.61,349200.0,15.208,15.208,15.1253,15.1312,349200.0
2008-07-30 11:00:00,25.61,25.67,25.58,25.66,341400.0,15.1312,15.1666,15.1135,15.1607,341400.0
2008-07-30 11:10:00,25.66,25.66,25.6,25.61,254400.0,15.1607,15.1607,15.1253,15.1312,254400.0
2008-07-30 11:20:00,25.61,25.7,25.59,25.7,358800.0,15.1312,15.1844,15.1194,15.1844,358800.0
2008-07-30 11:30:00,25.7,25.73,25.69,25.7,345800.0,15.1844,15.2021,15.1785,15.1844,345800.0
2008-07-30 11:40:00,25.71,25.72,25.68,25.7,250200.0,15.1903,15.1962,15.1726,15.1844,250200.0
2008-07-30 11:50:00,25.71,25.74,25.69,25.7,351000.0,15.1903,15.208,15.1785,15.1844,351000.0
2008-07-30 12:00:00,25.7,25.72,25.68,25.72,365600.0,15.1844,15.1962,15.1726,15.1962,365600.0
2008-07-30 12:10:00,25.72,25.75,25.68,25.71,317000.0,15.1962,15.2139,15.1726,15.1903,317000.0
2008-07-30 12:20:00,25.71,25.75,25.7,25.71,222600.0,15.1903,15.2139,15.1844,15.1903,222600.0
2008-07-30 12:30:00,25.71,25.72,25.69,25.69,239200.0,15.1903,15.1962,15.1785,15.1785,239200.0
2008-07-30 12:40:00,25.69,25.72,25.67,25.68,304400.0,15.1785,15.1962,15.1666,15.1726,304400.0
2008-07-30 12:50:00,25.68,25.74,25.68,25.73,166000.0,15.1726,15.208,15.1726,15.2021,166000.0
2008-07-30 13:00:00,25.73,25.73,25.67,25.68,253600.0,15.2021,15.2021,15.1666,15.1726,253600.0
2008-07-30 13:10:00,25.68,25.69,25.64,25.66,437000.0,15.1726,15.1785,15.1489,15.1607,437000.0
2008-07-30 13:20:00,25.66,25.74,25.65,25.71,469000.0,15.1607,15.208,15.1548,15.1903,469000.0
2008-07-30 13:30:00,25.72,25.72,25.65,25.65,406800.0,15.1962,15.1962,15.1548,15.1548,406800.0
2008-07-30 13:40:00,25.65,25.65,25.58,25.58,654000.0,15.1548,15.1548,15.1135,15.1135,654000.0
2008-07-30 13:50:00,25.58,25.59,25.53,25.57,425200.0,15.1135,15.1194,15.0839,15.1076,425200.0
2008-07-30 14:00:00,25.57,25.61,25.57,25.57,550000.0,15.1076,15.1312,15.1076,15.1076,550000.0
2008-07-30 14:10:00,25.57,25.58,25.52,25.53,647000.0,15.1076,15.1135,15.078,15.0839,647000.0
2008-07-30 14:20:00,25.53,25.54,25.5,25.52,450000.0,15.0839,15.0898,15.0662,15.078,450000.0
2008-07-30 14:30:00,25.52,25.61,25.52,25.61,422800.0,15.078,15.1312,15.078,15.1312,422800.0
2008-07-30 14:40:00,25.61,25.63,25.57,25.57,351600.0,15.1312,15.143,15.1076,15.1076,351600.0
2008-07-30 14:50:00,25.57,25.58,25.55,25.56,325600.0,15.1076,15.1135,15.0957,15.1017,325600.0
2008-07-30 15:00:00,25.55,25.57,25.52,25.54,432400.0,15.0957,15.1076,15.078,15.0898,432400.0
2008-07-30 15:10:00,25.54,25.56,25.54,25.54,291800.0,15.0898,15.1017,15.0898,15.0898,291800.0
2008-07-30 15:20:00,25.54,25.63,25.54,25.63,460400.0,15.0898,15.143,15.0898,15.143,460400.0
2008-07-30 15:30:00,25.63,25.7,25.63,25.7,605000.0,15.143,15.1844,15.143,15.1844,605000.0
2008-07-30 15:40:00,25.7,25.7,25.64,25.66,922000.0,15.1844,15.1844,15.1489,15.1607,922000.0
2008-07-30 15:50:00,25.66,25.67,25.62,25.64,1110600.0,15.1607,15.1666,15.1371,15.1489,1110600.0
2008-07-31 09:30:00,25.75,25.93,25.67,25.83,1275800.0,15.2139,15.3203,15.1666,15.2612,1275800.0
2008-07-31 09:40:00,25.83,25.85,25.75,25.77,684000.0,15.2612,15.273,15.2139,15.2257,684000.0
2008-07-31 09:50:00,25.77,25.83,25.76,25.79,493600.0,15.2257,15.2612,15.2198,15.2375,493600.0
2008-07-31 10:00:00,25.79,25.81,25.68,25.7,588800.0,15.2375,15.2494,15.1726,15.1844,588800.0
2008-07-31 10:10:00,25.7,25.78,25.68,25.72,493000.0,15.1844,15.2316,15.1726,15.1962,493000.0
2008-07-31 10:20:00,25.72,25.73,25.68,25.68,444600.0,15.1962,15.2021,15.1726,15.1726,444600.0
2008-07-31 10:30:00,25.68,25.73,25.67,25.73,517000.0,15.1726,15.2021,15.1666,15.2021,517000.0
2008-07-31 10:40:00,25.73,25.75,25.7,25.73,398600.0,15.2021,15.2139,15.1844,15.2021,398600.0
2008-07-31 10:50:00,25.73,25.74,25.7,25.72,324600.0,15.2021,15.208,15.1844,15.1962,324600.0
2008-07-31 11:00:00,25.72,25.73,25.68,25.7,281800.0,15.1962,15.2021,15.1726,15.1844,281800.0
2008-07-31 11:10:00,25.7,25.71,25.65,25.67,218600.0,15.1844,15.1903,15.1548,15.1666,218600.0
2008-07-31 11:20:00,25.67,25.71,25.66,25.66,385200.0,15.1666,15.1903,15.1607,15.1607,385200.0
2008-07-31 11:30:00,25.67,25.72,25.63,25.65,444400.0,15.1666,15.1962,15.143,15.1548,444400.0
2008-07-31 11:40:00,25.65,25.68,25.64,25.66,305000.0,15.1548,15.1726,15.1489,15.1607,305000.0
2008-07-31 11:50:00,25.66,25.69,25.65,25.68,339200.0,15.1607,15.1785,15.1548,15.1726,339200.0
2008-07-31 12:00:00,25.68,25.71,25.67,25.67,468600.0,15.1726,15.1903,15.1666,15.1666,468600.0
2008-07-31 12:10:00,25.67,25.69,25.62,25.64,579000.0,15.1666,15.1785,15.1371,15.1489,579000.0
2008-07-31 12:20:00,25.64,25.68,25.61,25.64,858400.0,15.1489,15.1726,15.1312,15.1489,858400.0
2008-07-31 12:30:00,25.64,25.68,25.62,25.68,676200.0,15.1489,15.1726,15.1371,15.1726,676200.0
2008-07-31 12:40:00,25.68,25.73,25.66,25.71,341800.0,15.1726,15.2021,15.1607,15.1903,341800.0
2008-07-31 12:50:00,25.72,25.72,25.68,25.69,400800.0,15.1962,15.1962,15.1726,15.1785,400800.0
2008-07-31 13:00:00,25.69,25.71,25.68,25.69,616000.0,15.1785,15.1903,15.1726,15.1785,616000.0
2008-07-31 13:10:00,25.69,25.72,25.68,25.7,576000.0,15.1785,15.1962,15.1726,15.1844,576000.0
2008-07-31 13:20:00,25.7,25.7,25.67,25.69,406000.0,15.1844,15.1844,15.1666,15.1785,406000.0
2008-07-31 13:30:00,25.69,25.72,25.69,25.72,188000.0,15.1785,15.1962,15.1785,15.1962,188000.0
2008-07-31 13:40:00,25.72,25.73,25.68,25.7,222200.0,15.1962,15.2021,15.1726,15.1844,222200.0
2008-07-31 13:50:00,25.7,25.71,25.66,25.67,202600.0,15.1844,15.1903,15.1607,15.1666,202600.0
2008-07-31 14:00:00,25.68,25.71,25.66,25.7,288200.0,15.1726,15.1903,15.1607,15.1844,288200.0
2008-07-31 14:10:00,25.71,25.78,25.7,25.75,304800.0,15.1903,15.2316,15.1844,15.2139,304800.0
2008-07-31 14:20:00,25.75,25.77,25.72,25.74,304600.0,15.2139,15.2257,15.1962,15.208,304600.0
2008-07-31 14:30:00,25.75,25.81,25.74,25.8,317600.0,15.2139,15.2494,15.208,15.2435,317600.0
2008-07-31 14:40:00,25.8,25.81,25.78,25.8,249600.0,15.2435,15.2494,15.2316,15.2435,249600.0
2008-07-31 14:50:00,25.8,25.8,25.75,25.78,305800.0,15.2435,15.2435,15.2139,15.2316,305800.0
2008-07-31 15:00:00,25.78,25.82,25.78,25.82,355800.0,15.2316,15.2553,15.2316,15.2553,355800.0
2008-07-31 15:10:00,25.82,25.87,25.8,25.84,514000.0,15.2553,15.2848,15.2435,15.2671,514000.0
2008-07-31 15:20:00,25.84,25.88,25.83,25.86,450800.0,15.2671,15.2907,15.2612,15.2789,450800.0
2008-07-31 15:30:00,25.86,25.86,25.81,25.81,699000.0,15.2789,15.2789,15.2494,15.2494,699000.0
2008-07-31 15:40:00,25.81,25.83,25.74,25.74,1165400.0,15.2494,15.2612,15.208,15.208,1165400.0
2008-07-31 15:50:00,25.74,25.75,25.69,25.75,1548600.0,15.208,15.2139,15.1785,15.2139,1548600.0
2008-08-01 09:30:00,25.75,26.16,25.75,26.13,1373000.0,15.2139,15.4562,15.2139,15.4384,1373000.0
2008-08-01 09:40:00,26.13,26.33,26.13,26.33,2097200.0,15.4384,15.5566,15.4384,15.5566,2097200.0
2008-08-01 09:50:00,26.33,26.41,26.23,26.41,1635600.0,15.5566,15.6039,15.4975,15.6039,1635600.0
2008-08-01 10:00:00,26.4,26.45,26.29,26.3,1345400.0,15.598,15.6275,15.533,15.5389,1345400.0
2008-08-01 10:10:00,26.29,26.33,26.27,26.29,976400.0,15.533,15.5566,15.5211,15.533,976400.0
2008-08-01 10:20:00,26.29,26.39,26.29,26.38,817200.0,15.533,15.592,15.533,15.5861,817200.0
2008-08-01 10:30:00,26.38,26.45,26.36,26.44,771600.0,15.5861,15.6275,15.5743,15.6216,771600.0
2008-08-01 10:40:00,26.44,26.46,26.37,26.43,486400.0,15.6216,15.6334,15.5802,15.6157,486400.0
2008-08-01 10:50:00,26.43,26.43,26.38,26.41,582000.0,15.6157,15.6157,15.5861,15.6039,582000.0
2008-08-01 11:00:00,26.42,26.46,26.4,26.41,642600.0,15.6098,15.6334,15.598,15.6039,642600.0
2008-08-01 11:10:00,26.41,26.43,26.32,26.41,570400.0,15.6039,15.6157,15.5507,15.6039,570400.0
2008-08-01 11:20:00,26.41,26.43,26.38,26.38,475800.0,15.6039,15.6157,15.5861,15.5861,475800.0
2008-08-01 11:30:00,26.37,26.43,26.36,26.42,583200.0,15.5802,15.6157,15.5743,15.6098,583200.0
2008-08-01 11:40:00,26.42,26.44,26.4,26.41,418600.0,15.6098,15.6216,15.598,15.6039,418600.0
2008-08-01 11:50:00,26.41,26.42,26.4,26.4,345200.0,15.6039,15.6098,15.598,15.598,345200.0
2008-08-01 12:00:00,26.4,26.43,26.39,26.42,418200.0,15.598,15.6157,15.592,15.6098,418200.0
2008-08-01 12:10:00,26.42,26.44,26.41,26.43,276600.0,15.6098,15.6216,15.6039,15.6157,276600.0
2008-08-01 12:20:00,26.42,26.49,26.42,26.47,525800.0,15.6098,15.6511,15.6098,15.6393,525800.0
2008-08-01 12:30:00,26.47,26.5,26.45,26.49,539200.0,15.6393,15.657,15.6275,15.6511,539200.0
2008-08-01 12:40:00,26.49,26.58,26.49,26.56,1028800.0,15.6511,15.7043,15.6511,15.6925,1028800.0
2008-08-01 12:50:00,26.56,26.56,26.46,26.49,849200.0,15.6925,15.6925,15.6334,15.6511,849200.0
2008-08-01 13:00:00,26.49,26.51,26.47,26.47,486800.0,15.6511,15.6629,15.6393,15.6393,486800.0
2008-08-01 13:10:00,26.47,26.49,26.47,26.49,835800.0,15.6393,15.6511,15.6393,15.6511,835800.0
2008-08-01 13:20:00,26.49,26.51,26.46,26.51,521800.0,15.6511,15.6629,15.6334,15.6629,521800.0
2008-08-01 13:30:00,26.51,26.53,26.48,26.48,603400.0,15.6629,15.6748,15.6452,15.6452,603400.0
2008-08-01 13:40:00,26.48,26.51,26.47,26.5,894200.0,15.6452,15.6629,15.6393,15.657,894200.0
2008-08-01 13:50:00,26.49,26.51,26.49,26.5,448800.0,15.6511,15.6629,15.6511,15.657,448800.0
2008-08-01 14:00:00,26.5,26.54,26.49,26.51,827600.0,15.657,15.6807,15.6511,15.6629,827600.0
2008-08-01 14:10:00,26.5,26.55,26.5,26.53,467600.0,15.657,15.6866,15.657,15.6748,467600.0
2008-08-01 14:20:00,26.53,26.53,26.5,26.51,273000.0,15.6748,15.6748,15.657,15.6629,273000.0
2008-08-01 14:30:00,26.51,26.52,26.5,26.5,429000.0,15.6629,15.6689,15.657,15.657,429000.0
2008-08-01 14:40:00,26.5,26.54,26.5,26.51,516400.0,15.657,15.6807,15.657,15.6629,516400.0
2008-08-01 14:50:00,26.5,26.51,26.49,26.5,951800.0,15.657,15.6629,15.6511,15.657,951800.0
2008-08-01 15:00:00,26.5,26.52,26.49,26.5,1115400.0,15.657,15.6689,15.6511,15.657,1115400.0
2008-08-01 15:10:00,26.5,26.52,26.5,26.52,431400.0,15.657,15.6689,15.657,15.6689,431400.0
2008-08-01 15:20:00,26.51,26.53,26.5,26.53,781400.0,15.6629,15.6748,15.657,15.6748,781400.0
2008-08-01 15:30:00,26.53,26.58,26.52,26.56,768600.0,15.6748,15.7043,15.6689,15.6925,768600.0
2008-08-01 15:40:00,26.57,26.61,26.55,26.58,1441800.0,15.6984,15.722,15.6866,15.7043,1441800.0
2008-08-01 15:50:00,26.58,26.59,26.55,26.58,2494400.0,15.7043,15.7102,15.6866,15.7043,2494400.0
2008-08-04 09:30:00,26.56,26.73,26.45,26.58,671400.0,15.6925,15.7929,15.6275,15.7043,671400.0
2008-08-04 09:40:00,26.58,26.6,26.5,26.6,490600.0,15.7043,15.7161,15.657,15.7161,490600.0
2008-08-04 09:50:00,26.6,26.62,26.53,26.59,334400.0,15.7161,15.7279,15.6748,15.7102,334400.0
2008-08-04 10:00:00,26.59,26.61,26.53,26.57,510200.0,15.7102,15.722,15.6748,15.6984,510200.0
2008-08-04 10:10:00,26.57,26.59,26.5,26.52,513600.0,15.6984,15.7102,15.657,15.6689,513600.0
2008-08-04 10:20:00,26.52,26.54,26.5,26.53,357200.0,15.6689,15.6807,15.657,15.6748,357200.0
2008-08-04 10:30:00,26.53,26.53,26.47,26.47,612600.0,15.6748,15.6748,15.6393,15.6393,612600.0
2008-08-04 10:40:00,26.47,26.55,26.47,26.53,460400.0,15.6393,15.6866,15.6393,15.6748,460400.0
2008-08-04 10:50:00,26.53,26.55,26.53,26.53,395400.0,15.6748,15.6866,15.6748,15.6748,395400.0
2008-08-04 11:00:00,26.53,26.58,26.53,26.57,299800.0,15.6748,15.7043,15.6748,15.6984,299800.0
2008-08-04 11:10:00,26.58,26.66,26.57,26.64,590000.0,15.7043,15.7516,15.6984,15.7398,590000.0
2008-08-04 11:20:00,26.64,26.71,26.62,26.65,484200.0,15.7398,15.7811,15.7279,15.7457,484200.0
2008-08-04 11:30:00,26.65,26.8,26.63,26.8,592200.0,15.7457,15.8343,15.7338,15.8343,592200.0
2008-08-04 11:40:00,26.8,26.81,26.74,26.77,409400.0,15.8343,15.8402,15.7988,15.8166,409400.0
2008-08-04 11:50:00,26.76,26.81,26.73,26.81,374000.0,15.8107,15.8402,15.7929,15.8402,374000.0
2008-08-04 12:00:00,26.81,26.83,26.75,26.83,315000.0,15.8402,15.852,15.8047,15.852,315000.0
2008-08-04 12:10:00,26.82,26.86,26.82,26.86,392600.0,15.8461,15.8697,15.8461,15.8697,392600.0
2008-08-04 12:20:00,26.86,26.86,26.82,26.84,289800.0,15.8697,15.8697,15.8461,15.8579,289800.0
2008-08-04 12:30:00,26.84,26.85,26.81,26.83,345400.0,15.8579,15.8638,15.8402,15.852,345400.0
2008-08-04 12:40:00,26.83,26.85,26.82,26.85,642000.0,15.852,15.8638,15.8461,15.8638,642000.0
2008-08-04 12:50:00,26.85,26.88,26.82,26.85,304800.0,15.8638,15.8816,15.8461,15.8638,304800.0
2008-08-04 13:00:00,26.85,26.86,26.83,26.86,255000.0,15.8638,15.8697,15.852,15.8697,255000.0
2008-08-04 13:10:00,26.85,26.9,26.85,26.88,302000.0,15.8638,15.8934,15.8638,15.8816,302000.0
2008-08-04 13:20:00,26.88,26.89,26.85,26.85,240000.0,15.8816,15.8875,15.8638,15.8638,240000.0
2008-08-04 13:30:00,26.85,26.86,26.81,26.86,258600.0,15.8638,15.8697,15.8402,15.8697,258600.0
2008-08-04 13:40:00,26.87,26.88,26.85,26.85,204800.0,15.8756,15.8816,15.8638,15.8638,204800.0
2008-08-04 13:50:00,26.85,26.86,26.84,26.86,248200.0,15.8638,15.8697,15.8579,15.8697,248200.0
2008-08-04 14:00:00,26.85,26.86,26.83,26.86,397400.0,15.8638,15.8697,15.852,15.8697,397400.0
2008-08-04 14:10:00,26.86,26.9,26.83,26.89,520400.0,15.8697,15.8934,15.852,15.8875,520400.0
2008-08-04 14:20:00,26.89,26.96,26.88,26.96,1201200.0,15.8875,15.9288,15.8816,15.9288,1201200.0
2008-08-04 14:30:00,26.96,27.02,26.94,26.99,819200.0,15.9288,15.9643,15.917,15.9465,819200.0
2008-08-04 14:40:00,26.99,27.02,26.98,27.0,488600.0,15.9465,15.9643,15.9406,15.9524,488600.0
2008-08-04 14:50:00,26.99,27.02,26.99,27.0,445600.0,15.9465,15.9643,15.9465,15.9524,445600.0
2008-08-04 15:00:00,27.0,27.02,26.98,27.0,557600.0,15.9524,15.9643,15.9406,15.9524,557600.0
2008-08-04 15:10:00,27.0,27.01,26.99,27.0,481200.0,15.9524,15.9584,15.9465,15.9524,481200.0
2008-08-04 15:20:00,27.0,27.01,26.96,27.0,806200.0,15.9524,15.9584,15.9288,15.9524,806200.0
2008-08-04 15:30:00,27.0,27.04,26.99,27.01,904000.0,15.9524,15.9761,15.9465,15.9584,904000.0
2008-08-04 15:40:00,27.01,27.04,26.95,27.04,1387400.0,15.9584,15.9761,15.9229,15.9761,1387400.0
2008-08-04 15:50:00,27.03,27.04,26.93,26.94,2107000.0,15.9702,15.9761,15.9111,15.917,2107000.0
2008-08-05 09:30:00,27.05,27.17,27.03,27.17,1145200.0,15.982,16.0529,15.9702,16.0529,1145200.0
2008-08-05 09:40:00,27.17,27.21,27.04,27.1,903800.0,16.0529,16.0765,15.9761,16.0115,903800.0
2008-08-05 09:50:00,27.1,27.14,27.05,27.13,404200.0,16.0115,16.0352,15.982,16.0293,404200.0
2008-08-05 10:00:00,27.13,27.16,27.1,27.11,565200.0,16.0293,16.047,16.0115,16.0174,565200.0
2008-08-05 10:10:00,27.12,27.22,27.11,27.22,716600.0,16.0233,16.0824,16.0174,16.0824,716600.0
2008-08-05 10:20:00,27.21,27.29,27.18,27.18,722200.0,16.0765,16.1238,16.0588,16.0588,722200.0
2008-08-05 10:30:00,27.18,27.28,27.18,27.27,305200.0,16.0588,16.1179,16.0588,16.112,305200.0
2008-08-05 10:40:00,27.27,27.3,27.25,27.25,577400.0,16.112,16.1297,16.1002,16.1002,577400.0
2008-08-05 10:50:00,27.25,27.34,27.24,27.34,638400.0,16.1002,16.1533,16.0942,16.1533,638400.0
2008-08-05 11:00:00,27.34,27.38,27.24,27.26,869000.0,16.1533,16.177,16.0942,16.1061,869000.0
2008-08-05 11:10:00,27.26,27.36,27.24,27.31,653400.0,16.1061,16.1651,16.0942,16.1356,653400.0
2008-08-05 11:20:00,27.31,27.33,27.28,27.28,483000.0,16.1356,16.1474,16.1179,16.1179,483000.0
2008-08-05 11:30:00,27.29,27.32,27.28,27.3,363000.0,16.1238,16.1415,16.1179,16.1297,363000.0
2008-08-05 11:40:00,27.3,27.32,27.28,27.31,496400.0,16.1297,16.1415,16.1179,16.1356,496400.0
2008-08-05 11:50:00,27.31,27.32,27.29,27.3,425800.0,16.1356,16.1415,16.1238,16.1297,425800.0
2008-08-05 12:00:00,27.3,27.31,27.21,27.21,515000.0,16.1297,16.1356,16.0765,16.0765,515000.0
2008-08-05 12:10:00,27.21,27.27,27.21,27.27,353800.0,16.0765,16.112,16.0765,16.112,353800.0
2008-08-05 12:20:00,27.27,27.3,27.25,27.29,399000.0,16.112,16.1297,16.1002,16.1238,399000.0
2008-08-05 12:30:00,27.29,27.31,27.28,27.29,310800.0,16.1238,16.1356,16.1179,16.1238,310800.0
2008-08-05 12:40:00,27.29,27.3,27.25,27.25,518400.0,16.1238,16.1297,16.1002,16.1002,518400.0
2008-08-05 12:50:00,27.25,27.27,27.25,27.25,298200.0,16.1002,16.112,16.1002,16.1002,298200.0
2008-08-05 13:00:00,27.25,27.28,27.25,27.28,351800.0,16.1002,16.1179,16.1002,16.1179,351800.0
2008-08-05 13:10:00,27.28,27.3,27.27,27.29,445800.0,16.1179,16.1297,16.112,16.1238,445800.0
2008-08-05 13:20:00,27.28,27.33,27.28,27.33,587600.0,16.1179,16.1474,16.1179,16.1474,587600.0
2008-08-05 13:30:00,27.33,27.33,27.28,27.3,479400.0,16.1474,16.1474,16.1179,16.1297,479400.0
2008-08-05 13:40:00,27.3,27.33,27.29,27.32,421600.0,16.1297,16.1474,16.1238,16.1415,421600.0
2008-08-05 13:50:00,27.31,27.33,27.29,27.3,352600.0,16.1356,16.1474,16.1238,16.1297,352600.0
2008-08-05 14:00:00,27.3,27.34,27.3,27.3,322000.0,16.1297,16.1533,16.1297,16.1297,322000.0
2008-08-05 14:10:00,27.3,27.4,27.25,27.36,1037800.0,16.1297,16.1888,16.1002,16.1651,1037800.0
2008-08-05 14:20:00,27.36,27.4,27.25,27.4,628400.0,16.1651,16.1888,16.1002,16.1888,628400.0
2008-08-05 14:30:00,27.4,27.46,27.39,27.46,514000.0,16.1888,16.2242,16.1829,16.2242,514000.0
2008-08-05 14:40:00,27.46,27.5,27.42,27.46,1006000.0,16.2242,16.2479,16.2006,16.2242,1006000.0
2008-08-05 14:50:00,27.46,27.49,27.28,27.43,820200.0,16.2242,16.242,16.1179,16.2065,820200.0
2008-08-05 15:00:00,27.44,27.49,27.43,27.44,486400.0,16.2124,16.242,16.2065,16.2124,486400.0
2008-08-05 15:10:00,27.44,27.46,27.41,27.45,512600.0,16.2124,16.2242,16.1947,16.2183,512600.0
2008-08-05 15:20:00,27.45,27.46,27.43,27.43,458400.0,16.2183,16.2242,16.2065,16.2065,458400.0
2008-08-05 15:30:00,27.43,27.46,27.25,27.41,663000.0,16.2065,16.2242,16.1002,16.1947,663000.0
2008-08-05 15:40:00,27.41,27.46,27.41,27.45,1072800.0,16.1947,16.2242,16.1947,16.2183,1072800.0
2008-08-05 15:50:00,27.45,27.46,27.41,27.43,1621600.0,16.2183,16.2242,16.1947,16.2065,1621600.0
2008-08-06 09:30:00,27.25,27.46,27.25,27.36,1003200.0,16.1002,16.2242,16.1002,16.1651,1003200.0
2008-08-06 09:40:00,27.36,27.5,27.36,27.45,562200.0,16.1651,16.2479,16.1651,16.2183,562200.0
2008-08-06 09:50:00,27.45,27.49,27.4,27.42,492000.0,16.2183,16.242,16.1888,16.2006,492000.0
2008-08-06 10:00:00,27.42,27.47,27.42,27.46,343000.0,16.2006,16.2301,16.2006,16.2242,343000.0
2008-08-06 10:10:00,27.46,27.49,27.4,27.43,557600.0,16.2242,16.242,16.1888,16.2065,557600.0
2008-08-06 10:20:00,27.43,27.45,27.39,27.43,471600.0,16.2065,16.2183,16.1829,16.2065,471600.0
2008-08-06 10:30:00,27.43,27.5,27.41,27.45,642800.0,16.2065,16.2479,16.1947,16.2183,642800.0
2008-08-06 10:40:00,27.45,27.48,27.39,27.46,449000.0,16.2183,16.236,16.1829,16.2242,449000.0
2008-08-06 10:50:00,27.46,27.46,27.42,27.44,430600.0,16.2242,16.2242,16.2006,16.2124,430600.0
2008-08-06 11:00:00,27.43,27.45,27.4,27.43,362400.0,16.2065,16.2183,16.1888,16.2065,362400.0
2008-08-06 11:10:00,27.43,27.48,27.4,27.43,347200.0,16.2065,16.236,16.1888,16.2065,347200.0
2008-08-06 11:20:00,27.43,27.46,27.41,27.42,470400.0,16.2065,16.2242,16.1947,16.2006,470400.0
2008-08-06 11:30:00,27.42,27.46,27.4,27.43,657000.0,16.2006,16.2242,16.1888,16.2065,657000.0
2008-08-06 11:40:00,27.43,27.46,27.42,27.43,371000.0,16.2065,16.2242,16.2006,16.2065,371000.0
2008-08-06 11:50:00,27.43,27.43,27.38,27.42,304000.0,16.2065,16.2065,16.177,16.2006,304000.0
2008-08-06 12:00:00,27.42,27.44,27.4,27.4,343600.0,16.2006,16.2124,16.1888,16.1888,343600.0
2008-08-06 12:10:00,27.4,27.43,27.4,27.43,235200.0,16.1888,16.2065,16.1888,16.2065,235200.0
2008-08-06 12:20:00,27.43,27.49,27.43,27.48,226200.0,16.2065,16.242,16.2065,16.236,226200.0
2008-08-06 12:30:00,27.48,27.48,27.46,27.47,195800.0,16.236,16.236,16.2242,16.2301,195800.0
2008-08-06 12:40:00,27.47,27.5,27.47,27.5,254800.0,16.2301,16.2479,16.2301,16.2479,254800.0
2008-08-06 12:50:00,27.5,27.5,27.45,27.45,499800.0,16.2479,16.2479,16.2183,16.2183,499800.0
2008-08-06 13:00:00,27.45,27.47,27.43,27.43,258400.0,16.2183,16.2301,16.2065,16.2065,258400.0
2008-08-06 13:10:00,27.43,27.46,27.43,27.45,162000.0,16.2065,16.2242,16.2065,16.2183,162000.0
2008-08-06 13:20:00,27.45,27.48,27.45,27.47,244200.0,16.2183,16.236,16.2183,16.2301,244200.0
2008-08-06 13:30:00,27.47,27.49,27.46,27.49,201600.0,16.2301,16.242,16.2242,16.242,201600.0
2008-08-06 13:40:00,27.49,27.5,27.47,27.47,273000.0,16.242,16.2479,16.2301,16.2301,273000.0
2008-08-06 13:50:00,27.47,27.52,27.47,27.52,481200.0,16.2301,16.2597,16.2301,16.2597,481200.0
2008-08-06 14:00:00,27.52,27.54,27.5,27.53,421000.0,16.2597,16.2715,16.2479,16.2656,421000.0
2008-08-06 14:10:00,27.53,27.57,27.52,27.57,535200.0,16.2656,16.2892,16.2597,16.2892,535200.0
2008-08-06 14:20:00,27.57,27.6,27.57,27.59,486200.0,16.2892,16.3069,16.2892,16.301,486200.0
2008-08-06 14:30:00,27.59,27.63,27.59,27.62,457400.0,16.301,16.3247,16.301,16.3188,457400.0
2008-08-06 14:40:00,27.62,27.66,27.59,27.66,432600.0,16.3188,16.3424,16.301,16.3424,432600.0
2008-08-06 14:50:00,27.66,27.72,27.65,27.71,618600.0,16.3424,16.3778,16.3365,16.3719,618600.0
2008-08-06 15:00:00,27.71,27.71,27.64,27.64,433800.0,16.3719,16.3719,16.3306,16.3306,433800.0
2008-08-06 15:10:00,27.64,27.71,27.64,27.71,765800.0,16.3306,16.3719,16.3306,16.3719,765800.0
2008-08-06 15:20:00,27.71,27.73,27.7,27.71,521000.0,16.3719,16.3838,16.366,16.3719,521000.0
2008-08-06 15:30:00,27.71,27.74,27.69,27.7,1063400.0,16.3719,16.3897,16.3601,16.366,1063400.0
2008-08-06 15:40:00,27.7,27.73,27.65,27.69,1132400.0,16.366,16.3838,16.3365,16.3601,1132400.0
2008-08-06 15:50:00,27.68,27.73,27.67,27.69,1552200.0,16.3542,16.3838,16.3483,16.3601,1552200.0
2008-08-07 09:30:00,27.58,27.58,27.22,27.32,1001400.0,16.2951,16.2951,16.0824,16.1415,1001400.0
2008-08-07 09:40:00,27.33,27.47,27.25,27.45,861800.0,16.1474,16.2301,16.1002,16.2183,861800.0
2008-08-07 09:50:00,27.45,27.45,27.32,27.35,426800.0,16.2183,16.2183,16.1415,16.1592,426800.0
2008-08-07 10:00:00,27.35,27.47,27.35,27.47,479600.0,16.1592,16.2301,16.1592,16.2301,479600.0
2008-08-07 10:10:00,27.47,27.5,27.42,27.5,514600.0,16.2301,16.2479,16.2006,16.2479,514600.0
2008-08-07 10:20:00,27.5,27.53,27.43,27.45,484000.0,16.2479,16.2656,16.2065,16.2183,484000.0
2008-08-07 10:30:00,27.44,27.46,27.36,27.36,539200.0,16.2124,16.2242,16.1651,16.1651,539200.0
2008-08-07 10:40:00,27.36,27.38,27.28,27.29,740200.0,16.1651,16.177,16.1179,16.1238,740200.0
2008-08-07 10:50:00,27.29,27.3,27.27,27.27,377000.0,16.1238,16.1297,16.112,16.112,377000.0
2008-08-07 11:00:00,27.27,27.3,27.25,27.27,406600.0,16.112,16.1297,16.1002,16.112,406600.0
2008-08-07 11:10:00,27.27,27.32,27.21,27.21,494400.0,16.112,16.1415,16.0765,16.0765,494400.0
2008-08-07 11:20:00,27.21,27.25,27.18,27.18,563200.0,16.0765,16.1002,16.0588,16.0588,563200.0
2008-08-07 11:30:00,27.18,27.2,27.15,27.17,483200.0,16.0588,16.0706,16.0411,16.0529,483200.0
2008-08-07 11:40:00,27.17,27.18,27.09,27.11,644400.0,16.0529,16.0588,16.0056,16.0174,644400.0
2008-08-07 11:50:00,27.11,27.18,27.1,27.11,468800.0,16.0174,16.0588,16.0115,16.0174,468800.0
2008-08-07 12:00:00,27.11,27.13,27.08,27.11,261200.0,16.0174,16.0293,15.9997,16.0174,261200.0
2008-08-07 12:10:00,27.11,27.11,27.06,27.07,508600.0,16.0174,16.0174,15.9879,15.9938,508600.0
2008-08-07 12:20:00,27.07,27.08,27.05,27.07,300600.0,15.9938,15.9997,15.982,15.9938,300600.0
2008-08-07 12:30:00,27.07,27.18,27.07,27.11,301400.0,15.9938,16.0588,15.9938,16.0174,301400.0
2008-08-07 12:40:00,27.11,27.18,27.11,27.16,289800.0,16.0174,16.0588,16.0174,16.047,289800.0
2008-08-07 12:50:00,27.16,27.18,27.14,27.15,285200.0,16.047,16.0588,16.0352,16.0411,285200.0
2008-08-07 13:00:00,27.15,27.15,27.07,27.08,374000.0,16.0411,16.0411,15.9938,15.9997,374000.0
2008-08-07 13:10:00,27.08,27.14,27.05,27.09,262800.0,15.9997,16.0352,15.982,16.0056,262800.0
2008-08-07 13:20:00,27.09,27.17,27.09,27.16,151600.0,16.0056,16.0529,16.0056,16.047,151600.0
2008-08-07 13:30:00,27.17,27.17,27.11,27.12,280000.0,16.0529,16.0529,16.0174,16.0233,280000.0
2008-08-07 13:40:00,27.12,27.18,27.11,27.16,182400.0,16.0233,16.0588,16.0174,16.047,182400.0
2008-08-07 13:50:00,27.16,27.17,27.1,27.11,216200.0,16.047,16.0529,16.0115,16.0174,216200.0
2008-08-07 14:00:00,27.11,27.11,27.07,27.07,249400.0,16.0174,16.0174,15.9938,15.9938,249400.0
2008-08-07 14:10:00,27.06,27.08,27.0,27.02,396200.0,15.9879,15.9997,15.9524,15.9643,396200.0
2008-08-07 14:20:00,27.01,27.06,27.0,27.03,304600.0,15.9584,15.9879,15.9524,15.9702,304600.0
2008-08-07 14:30:00,27.03,27.07,27.03,27.04,169400.0,15.9702,15.9938,15.9702,15.9761,169400.0
2008-08-07 14:40:00,27.04,27.05,27.0,27.02,273600.0,15.9761,15.982,15.9524,15.9643,273600.0
2008-08-07 14:50:00,27.02,27.07,27.01,27.04,211600.0,15.9643,15.9938,15.9584,15.9761,211600.0
2008-08-07 15:00:00,27.04,27.06,26.98,27.03,660400.0,15.9761,15.9879,15.9406,15.9702,660400.0
2008-08-07 15:10:00,27.03,27.06,27.0,27.06,359600.0,15.9702,15.9879,15.9524,15.9879,359600.0
2008-08-07 15:20:00,27.05,27.09,27.04,27.08,447800.0,15.982,16.0056,15.9761,15.9997,447800.0
2008-08-07 15:30:00,27.08,27.09,26.95,26.96,605800.0,15.9997,16.0056,15.9229,15.9288,605800.0
2008-08-07 15:40:00,26.96,26.99,26.92,26.93,835200.0,15.9288,15.9465,15.9052,15.9111,835200.0
2008-08-07 15:50:00,26.93,27.02,26.93,27.01,1384200.0,15.9111,15.9643,15.9111,15.9584,1384200.0
2008-08-08 09:30:00,27.0,27.05,26.86,27.0,675000.0,15.9524,15.982,15.8697,15.9524,675000.0
2008-08-08 09:40:00,27.01,27.25,26.98,27.24,519400.0,15.9584,16.1002,15.9406,16.0942,519400.0
2008-08-08 09:50:00,27.24,27.32,27.17,27.18,512800.0,16.0942,16.1415,16.0529,16.0588,512800.0
2008-08-08 10:00:00,27.18,27.34,27.17,27.33,496400.0,16.0588,16.1533,16.0529,16.1474,496400.0
2008-08-08 10:10:00,27.33,27.52,27.32,27.42,898200.0,16.1474,16.2597,16.1415,16.2006,898200.0
2008-08-08 10:20:00,27.42,27.47,27.35,27.41,901400.0,16.2006,16.2301,16.1592,16.1947,901400.0
2008-08-08 10:30:00,27.41,27.43,27.34,27.36,352600.0,16.1947,16.2065,16.1533,16.1651,352600.0
2008-08-08 10:40:00,27.36,27.41,27.36,27.4,221200.0,16.1651,16.1947,16.1651,16.1888,221200.0
2008-08-08 10:50:00,27.4,27.46,27.39,27.4,310800.0,16.1888,16.2242,16.1829,16.1888,310800.0
2008-08-08 11:00:00,27.4,27.45,27.33,27.33,318200.0,16.1888,16.2183,16.1474,16.1474,318200.0
2008-08-08 11:10:00,27.33,27.45,27.33,27.39,324000.0,16.1474,16.2183,16.1474,16.1829,324000.0
2008-08-08 11:20:00,27.39,27.4,27.3,27.35,353600.0,16.1829,16.1888,16.1297,16.1592,353600.0
2008-08-08 11:30:00,27.36,27.43,27.34,27.38,321400.0,16.1651,16.2065,16.1533,16.177,321400.0
2008-08-08 11:40:00,27.38,27.38,27.33,27.34,225400.0,16.177,16.177,16.1474,16.1533,225400.0
2008-08-08 11:50:00,27.34,27.4,27.34,27.36,289400.0,16.1533,16.1888,16.1533,16.1651,289400.0
2008-08-08 12:00:00,27.37,27.38,27.32,27.33,179200.0,16.1711,16.177,16.1415,16.1474,179200.0
2008-08-08 12:10:00,27.33,27.43,27.31,27.43,294000.0,16.1474,16.2065,16.1356,16.2065,294000.0
2008-08-08 12:20:00,27.43,27.45,27.38,27.43,316000.0,16.2065,16.2183,16.177,16.2065,316000.0
2008-08-08 12:30:00,27.43,27.47,27.43,27.43,186800.0,16.2065,16.2301,16.2065,16.2065,186800.0
2008-08-08 12:40:00,27.43,27.44,27.4,27.41,124600.0,16.2065,16.2124,16.1888,16.1947,124600.0
2008-08-08 12:50:00,27.41,27.46,27.39,27.46,239000.0,16.1947,16.2242,16.1829,16.2242,239000.0
2008-08-08 13:00:00,27.46,27.5,27.46,27.48,310400.0,16.2242,16.2479,16.2242,16.236,310400.0
2008-08-08 13:10:00,27.48,27.54,27.46,27.53,432400.0,16.236,16.2715,16.2242,16.2656,432400.0
2008-08-08 13:20:00,27.53,27.58,27.51,27.57,259600.0,16.2656,16.2951,16.2538,16.2892,259600.0
2008-08-08 13:30:00,27.58,27.64,27.56,27.62,431400.0,16.2951,16.3306,16.2833,16.3188,431400.0
2008-08-08 13:40:00,27.62,27.69,27.61,27.61,452600.0,16.3188,16.3601,16.3129,16.3129,452600.0
2008-08-08 13:50:00,27.61,27.62,27.58,27.59,183800.0,16.3129,16.3188,16.2951,16.301,183800.0
2008-08-08 14:00:00,27.58,27.59,27.52,27.52,267800.0,16.2951,16.301,16.2597,16.2597,267800.0
2008-08-08 14:10:00,27.52,27.55,27.49,27.53,200200.0,16.2597,16.2774,16.242,16.2656,200200.0
2008-08-08 14:20:00,27.54,27.59,27.53,27.58,289400.0,16.2715,16.301,16.2656,16.2951,289400.0
2008-08-08 14:30:00,27.59,27.66,27.57,27.66,365000.0,16.301,16.3424,16.2892,16.3424,365000.0
2008-08-08 14:40:00,27.66,27.72,27.66,27.71,595400.0,16.3424,16.3778,16.3424,16.3719,595400.0
2008-08-08 14:50:00,27.71,27.73,27.69,27.7,335600.0,16.3719,16.3838,16.3601,16.366,335600.0
2008-08-08 15:00:00,27.7,27.72,27.68,27.71,767800.0,16.366,16.3778,16.3542,16.3719,767800.0
2008-08-08 15:10:00,27.71,27.71,27.66,27.68,425200.0,16.3719,16.3719,16.3424,16.3542,425200.0
2008-08-08 15:20:00,27.68,27.68,27.66,27.67,477400.0,16.3542,16.3542,16.3424,16.3483,477400.0
2008-08-08 15:30:00,27.67,27.71,27.66,27.71,550800.0,16.3483,16.3719,16.3424,16.3719,550800.0
2008-08-08 15:40:00,27.7,27.75,27.7,27.74,1395400.0,16.366,16.3956,16.366,16.3897,1395400.0
2008-08-08 15:50:00,27.74,27.77,27.65,27.66,1743000.0,16.3897,16.4074,16.3365,16.3424,1743000.0
2008-08-11 09:30:00,27.61,27.79,27.43,27.51,618200.0,16.3129,16.4192,16.2065,16.2538,618200.0
2008-08-11 09:40:00,27.53,27.7,27.51,27.68,437200.0,16.2656,16.366,16.2538,16.3542,437200.0
2008-08-11 09:50:00,27.68,27.8,27.66,27.77,477600.0,16.3542,16.4251,16.3424,16.4074,477600.0
2008-08-11 10:00:00,27.77,27.78,27.66,27.68,340200.0,16.4074,16.4133,16.3424,16.3542,340200.0
2008-08-11 10:10:00,27.68,27.7,27.63,27.68,202000.0,16.3542,16.366,16.3247,16.3542,202000.0
2008-08-11 10:20:00,27.68,27.7,27.57,27.57,306000.0,16.3542,16.366,16.2892,16.2892,306000.0
2008-08-11 10:30:00,27.57,27.6,27.56,27.57,308200.0,16.2892,16.3069,16.2833,16.2892,308200.0
2008-08-11 10:40:00,27.57,27.58,27.56,27.57,295200.0,16.2892,16.2951,16.2833,16.2892,295200.0
2008-08-11 10:50:00,27.56,27.57,27.54,27.56,387400.0,16.2833,16.2892,16.2715,16.2833,387400.0
2008-08-11 11:00:00,27.56,27.6,27.56,27.59,319000.0,16.2833,16.3069,16.2833,16.301,319000.0
2008-08-11 11:10:00,27.59,27.63,27.57,27.63,290200.0,16.301,16.3247,16.2892,16.3247,290200.0
2008-08-11 11:20:00,27.63,27.63,27.6,27.61,251200.0,16.3247,16.3247,16.3069,16.3129,251200.0
2008-08-11 11:30:00,27.62,27.71,27.61,27.69,411600.0,16.3188,16.3719,16.3129,16.3601,411600.0
2008-08-11 11:40:00,27.7,27.78,27.69,27.78,365600.0,16.366,16.4133,16.3601,16.4133,365600.0
2008-08-11 11:50:00,27.78,27.83,27.74,27.8,465800.0,16.4133,16.4428,16.3897,16.4251,465800.0
2008-08-11 12:00:00,27.8,27.86,27.79,27.83,425800.0,16.4251,16.4606,16.4192,16.4428,425800.0
2008-08-11 12:10:00,27.83,27.88,27.82,27.87,280600.0,16.4428,16.4724,16.4369,16.4665,280600.0
2008-08-11 12:20:00,27.88,27.92,27.86,27.9,335400.0,16.4724,16.496,16.4606,16.4842,335400.0
2008-08-11 12:30:00,27.9,27.92,27.86,27.88,192600.0,16.4842,16.496,16.4606,16.4724,192600.0
2008-08-11 12:40:00,27.88,27.88,27.81,27.84,286800.0,16.4724,16.4724,16.431,16.4487,286800.0
2008-08-11 12:50:00,27.84,27.85,27.79,27.79,168000.0,16.4487,16.4547,16.4192,16.4192,168000.0
2008-08-11 13:00:00,27.8,27.82,27.77,27.82,258200.0,16.4251,16.4369,16.4074,16.4369,258200.0
2008-08-11 13:10:00,27.81,27.85,27.81,27.83,271400.0,16.431,16.4547,16.431,16.4428,271400.0
2008-08-11 13:20:00,27.83,27.84,27.8,27.82,280400.0,16.4428,16.4487,16.4251,16.4369,280400.0
2008-08-11 13:30:00,27.82,27.86,27.78,27.86,354800.0,16.4369,16.4606,16.4133,16.4606,354800.0
2008-08-11 13:40:00,27.86,27.86,27.78,27.79,230800.0,16.4606,16.4606,16.4133,16.4192,230800.0
2008-08-11 13:50:00,27.79,27.82,27.77,27.78,273600.0,16.4192,16.4369,16.4074,16.4133,273600.0
2008-08-11 14:00:00,27.78,27.78,27.68,27.68,541800.0,16.4133,16.4133,16.3542,16.3542,541800.0
2008-08-11 14:10:00,27.68,27.69,27.63,27.67,403600.0,16.3542,16.3601,16.3247,16.3483,403600.0
2008-08-11 14:20:00,27.67,27.68,27.59,27.6,387800.0,16.3483,16.3542,16.301,16.3069,387800.0
2008-08-11 14:30:00,27.6,27.62,27.58,27.59,270600.0,16.3069,16.3188,16.2951,16.301,270600.0
2008-08-11 14:40:00,27.59,27.64,27.58,27.61,321400.0,16.301,16.3306,16.2951,16.3129,321400.0
2008-08-11 14:50:00,27.61,27.62,27.54,27.57,261800.0,16.3129,16.3188,16.2715,16.2892,261800.0
2008-08-11 15:00:00,27.57,27.68,27.57,27.68,263800.0,16.2892,16.3542,16.2892,16.3542,263800.0
2008-08-11 15:10:00,27.68,27.68,27.61,27.61,316000.0,16.3542,16.3542,16.3129,16.3129,316000.0
2008-08-11 15:20:00,27.62,27.64,27.58,27.61,182400.0,16.3188,16.3306,16.2951,16.3129,182400.0
2008-08-11 15:30:00,27.61,27.61,27.55,27.61,345400.0,16.3129,16.3129,16.2774,16.3129,345400.0
2008-08-11 15:40:00,27.61,27.64,27.59,27.61,464000.0,16.3129,16.3306,16.301,16.3129,464000.0
2008-08-11 15:50:00,27.61,27.68,27.61,27.68,750200.0,16.3129,16.3542,16.3129,16.3542,750200.0
2008-08-12 09:30:00,27.6,27.91,27.06,27.14,1318000.0,16.3069,16.4901,15.9879,16.0352,1318000.0
2008-08-12 09:40:00,27.11,27.31,27.1,27.15,622400.0,16.0174,16.1356,16.0115,16.0411,622400.0
2008-08-12 09:50:00,27.16,27.21,27.1,27.19,562200.0,16.047,16.0765,16.0115,16.0647,562200.0
2008-08-12 10:00:00,27.18,27.32,27.18,27.2,338200.0,16.0588,16.1415,16.0588,16.0706,338200.0
2008-08-12 10:10:00,27.2,27.21,27.16,27.18,425800.0,16.0706,16.0765,16.047,16.0588,425800.0
2008-08-12 10:20:00,27.18,27.25,27.17,27.18,421400.0,16.0588,16.1002,16.0529,16.0588,421400.0
2008-08-12 10:30:00,27.18,27.22,27.1,27.18,497200.0,16.0588,16.0824,16.0115,16.0588,497200.0
2008-08-12 10:40:00,27.18,27.21,27.16,27.21,476000.0,16.0588,16.0765,16.047,16.0765,476000.0
2008-08-12 10:50:00,27.21,27.25,27.21,27.23,296600.0,16.0765,16.1002,16.0765,16.0883,296600.0
2008-08-12 11:00:00,27.24,27.32,27.23,27.3,329200.0,16.0942,16.1415,16.0883,16.1297,329200.0
2008-08-12 11:10:00,27.3,27.32,27.27,27.28,233200.0,16.1297,16.1415,16.112,16.1179,233200.0
2008-08-12 11:20:00,27.28,27.4,27.28,27.35,340000.0,16.1179,16.1888,16.1179,16.1592,340000.0
2008-08-12 11:30:00,27.35,27.38,27.31,27.31,320200.0,16.1592,16.177,16.1356,16.1356,320200.0
2008-08-12 11:40:00,27.31,27.32,27.28,27.28,439400.0,16.1356,16.1415,16.1179,16.1179,439400.0
2008-08-12 11:50:00,27.29,27.29,27.25,27.29,266800.0,16.1238,16.1238,16.1002,16.1238,266800.0
2008-08-12 12:00:00,27.29,27.34,27.29,27.32,227400.0,16.1238,16.1533,16.1238,16.1415,227400.0
2008-08-12 12:10:00,27.31,27.32,27.27,27.28,186000.0,16.1356,16.1415,16.112,16.1179,186000.0
2008-08-12 12:20:00,27.28,27.31,27.25,27.27,206400.0,16.1179,16.1356,16.1002,16.112,206400.0
2008-08-12 12:30:00,27.27,27.29,27.24,27.25,123600.0,16.112,16.1238,16.0942,16.1002,123600.0
2008-08-12 12:40:00,27.25,27.3,27.25,27.29,109200.0,16.1002,16.1297,16.1002,16.1238,109200.0
2008-08-12 12:50:00,27.29,27.36,27.28,27.36,173200.0,16.1238,16.1651,16.1179,16.1651,173200.0
2008-08-12 13:00:00,27.36,27.36,27.3,27.31,131600.0,16.1651,16.1651,16.1297,16.1356,131600.0
2008-08-12 13:10:00,27.31,27.32,27.26,27.28,154000.0,16.1356,16.1415,16.1061,16.1179,154000.0
2008-08-12 13:20:00,27.28,27.31,27.27,27.3,165200.0,16.1179,16.1356,16.112,16.1297,165200.0
2008-08-12 13:30:00,27.3,27.31,27.28,27.29,147600.0,16.1297,16.1356,16.1179,16.1238,147600.0
2008-08-12 13:40:00,27.3,27.32,27.28,27.31,119600.0,16.1297,16.1415,16.1179,16.1356,119600.0
2008-08-12 13:50:00,27.31,27.32,27.25,27.3,230200.0,16.1356,16.1415,16.1002,16.1297,230200.0
2008-08-12 14:00:00,27.29,27.33,27.25,27.27,193800.0,16.1238,16.1474,16.1002,16.112,193800.0
2008-08-12 14:10:00,27.27,27.31,27.26,27.3,205600.0,16.112,16.1356,16.1061,16.1297,205600.0
2008-08-12 14:20:00,27.3,27.41,27.29,27.4,379400.0,16.1297,16.1947,16.1238,16.1888,379400.0
2008-08-12 14:30:00,27.4,27.4,27.35,27.36,181400.0,16.1888,16.1888,16.1592,16.1651,181400.0
2008-08-12 14:40:00,27.36,27.39,27.35,27.39,104800.0,16.1651,16.1829,16.1592,16.1829,104800.0
2008-08-12 14:50:00,27.39,27.42,27.37,27.38,155600.0,16.1829,16.2006,16.1711,16.177,155600.0
2008-08-12 15:00:00,27.38,27.38,27.35,27.35,406600.0,16.177,16.177,16.1592,16.1592,406600.0
2008-08-12 15:10:00,27.36,27.39,27.34,27.36,1034800.0,16.1651,16.1829,16.1533,16.1651,1034800.0
2008-08-12 15:20:00,27.36,27.36,27.35,27.35,494000.0,16.1651,16.1651,16.1592,16.1592,494000.0
2008-08-12 15:30:00,27.35,27.39,27.35,27.38,1237400.0,16.1592,16.1829,16.1592,16.177,1237400.0
2008-08-12 15:40:00,27.38,27.4,27.37,27.4,776600.0,16.177,16.1888,16.1711,16.1888,776600.0
2008-08-12 15:50:00,27.4,27.41,27.36,27.4,851400.0,16.1888,16.1947,16.1651,16.1888,851400.0
2008-08-13 09:30:00,27.28,27.58,27.2,27.4,599200.0,16.1179,16.2951,16.0706,16.1888,599200.0
2008-08-13 09:40:00,27.4,27.52,27.35,27.43,317000.0,16.1888,16.2597,16.1592,16.2065,317000.0
2008-08-13 09:50:00,27.45,27.54,27.42,27.5,306600.0,16.2183,16.2715,16.2006,16.2479,306600.0
2008-08-13 10:00:00,27.51,27.55,27.49,27.52,562600.0,16.2538,16.2774,16.242,16.2597,562600.0
2008-08-13 10:10:00,27.52,27.53,27.5,27.5,573600.0,16.2597,16.2656,16.2479,16.2479,573600.0
2008-08-13 10:20:00,27.5,27.53,27.47,27.52,465600.0,16.2479,16.2656,16.2301,16.2597,465600.0
2008-08-13 10:30:00,27.51,27.54,27.43,27.5,909600.0,16.2538,16.2715,16.2065,16.2479,909600.0
2008-08-13 10:40:00,27.5,27.53,27.49,27.52,432800.0,16.2479,16.2656,16.242,16.2597,432800.0
2008-08-13 10:50:00,27.52,27.56,27.5,27.54,247200.0,16.2597,16.2833,16.2479,16.2715,247200.0
2008-08-13 11:00:00,27.54,27.56,27.49,27.5,300200.0,16.2715,16.2833,16.242,16.2479,300200.0
2008-08-13 11:10:00,27.51,27.57,27.5,27.56,708200.0,16.2538,16.2892,16.2479,16.2833,708200.0
2008-08-13 11:20:00,27.56,27.57,27.5,27.53,230400.0,16.2833,16.2892,16.2479,16.2656,230400.0
2008-08-13 11:30:00,27.53,27.54,27.5,27.54,224800.0,16.2656,16.2715,16.2479,16.2715,224800.0
2008-08-13 11:40:00,27.53,27.55,27.5,27.54,387200.0,16.2656,16.2774,16.2479,16.2715,387200.0
2008-08-13 11:50:00,27.54,27.58,27.52,27.57,213400.0,16.2715,16.2951,16.2597,16.2892,213400.0
2008-08-13 12:00:00,27.57,27.6,27.51,27.52,252400.0,16.2892,16.3069,16.2538,16.2597,252400.0
2008-08-13 12:10:00,27.52,27.6,27.52,27.6,193800.0,16.2597,16.3069,16.2597,16.3069,193800.0
2008-08-13 12:20:00,27.6,27.61,27.56,27.61,227600.0,16.3069,16.3129,16.2833,16.3129,227600.0
2008-08-13 12:30:00,27.61,27.64,27.61,27.63,306600.0,16.3129,16.3306,16.3129,16.3247,306600.0
2008-08-13 12:40:00,27.63,27.65,27.62,27.63,539000.0,16.3247,16.3365,16.3188,16.3247,539000.0
2008-08-13 12:50:00,27.63,27.64,27.61,27.63,653800.0,16.3247,16.3306,16.3129,16.3247,653800.0
2008-08-13 13:00:00,27.63,27.64,27.61,27.63,571600.0,16.3247,16.3306,16.3129,16.3247,571600.0
2008-08-13 13:10:00,27.63,27.63,27.61,27.63,602000.0,16.3247,16.3247,16.3129,16.3247,602000.0
2008-08-13 13:20:00,27.63,27.65,27.62,27.63,366200.0,16.3247,16.3365,16.3188,16.3247,366200.0
2008-08-13 13:30:00,27.63,27.67,27.62,27.66,559800.0,16.3247,16.3483,16.3188,16.3424,559800.0
2008-08-13 13:40:00,27.66,27.72,27.64,27.64,322800.0,16.3424,16.3778,16.3306,16.3306,322800.0
2008-08-13 13:50:00,27.64,27.71,27.64,27.68,193600.0,16.3306,16.3719,16.3306,16.3542,193600.0
2008-08-13 14:00:00,27.67,27.7,27.64,27.65,323000.0,16.3483,16.366,16.3306,16.3365,323000.0
2008-08-13 14:10:00,27.65,27.7,27.63,27.69,272000.0,16.3365,16.366,16.3247,16.3601,272000.0
2008-08-13 14:20:00,27.69,27.7,27.63,27.63,292400.0,16.3601,16.366,16.3247,16.3247,292400.0
2008-08-13 14:30:00,27.63,27.66,27.63,27.65,257600.0,16.3247,16.3424,16.3247,16.3365,257600.0
2008-08-13 14:40:00,27.65,27.66,27.64,27.64,676800.0,16.3365,16.3424,16.3306,16.3306,676800.0
2008-08-13 14:50:00,27.64,27.65,27.63,27.65,291200.0,16.3306,16.3365,16.3247,16.3365,291200.0
2008-08-13 15:00:00,27.65,27.68,27.61,27.65,374000.0,16.3365,16.3542,16.3129,16.3365,374000.0
2008-08-13 15:10:00,27.65,27.68,27.64,27.67,454200.0,16.3365,16.3542,16.3306,16.3483,454200.0
2008-08-13 15:20:00,27.67,27.67,27.63,27.65,472800.0,16.3483,16.3483,16.3247,16.3365,472800.0
2008-08-13 15:30:00,27.65,27.67,27.6,27.65,905400.0,16.3365,16.3483,16.3069,16.3365,905400.0
2008-08-13 15:40:00,27.65,27.67,27.63,27.65,892400.0,16.3365,16.3483,16.3247,16.3365,892400.0
2008-08-13 15:50:00,27.65,27.66,27.6,27.61,1546800.0,16.3365,16.3424,16.3069,16.3129,1546800.0
2008-08-14 09:30:00,27.53,27.59,27.4,27.41,563000.0,16.2656,16.301,16.1888,16.1947,563000.0
2008-08-14 09:40:00,27.42,27.45,27.38,27.43,568800.0,16.2006,16.2183,16.177,16.2065,568800.0
2008-08-14 09:50:00,27.42,27.55,27.42,27.52,360800.0,16.2006,16.2774,16.2006,16.2597,360800.0
2008-08-14 10:00:00,27.52,27.53,27.47,27.49,541800.0,16.2597,16.2656,16.2301,16.242,541800.0
2008-08-14 10:10:00,27.49,27.5,27.43,27.47,259000.0,16.242,16.2479,16.2065,16.2301,259000.0
2008-08-14 10:20:00,27.47,27.49,27.43,27.49,236000.0,16.2301,16.242,16.2065,16.242,236000.0
2008-08-14 10:30:00,27.5,27.52,27.45,27.48,456200.0,16.2479,16.2597,16.2183,16.236,456200.0
2008-08-14 10:40:00,27.47,27.52,27.45,27.49,469600.0,16.2301,16.2597,16.2183,16.242,469600.0
2008-08-14 10:50:00,27.49,27.55,27.49,27.54,166800.0,16.242,16.2774,16.242,16.2715,166800.0
2008-08-14 11:00:00,27.55,27.66,27.54,27.66,238600.0,16.2774,16.3424,16.2715,16.3424,238600.0
2008-08-14 11:10:00,27.66,27.76,27.66,27.75,237400.0,16.3424,16.4015,16.3424,16.3956,237400.0
2008-08-14 11:20:00,27.75,27.75,27.67,27.68,212200.0,16.3956,16.3956,16.3483,16.3542,212200.0
2008-08-14 11:30:00,27.68,27.7,27.65,27.69,182200.0,16.3542,16.366,16.3365,16.3601,182200.0
2008-08-14 11:40:00,27.69,27.71,27.65,27.65,174600.0,16.3601,16.3719,16.3365,16.3365,174600.0
2008-08-14 11:50:00,27.65,27.72,27.61,27.71,234600.0,16.3365,16.3778,16.3129,16.3719,234600.0
2008-08-14 12:00:00,27.71,27.75,27.71,27.75,202800.0,16.3719,16.3956,16.3719,16.3956,202800.0
2008-08-14 12:10:00,27.75,27.79,27.74,27.79,252000.0,16.3956,16.4192,16.3897,16.4192,252000.0
2008-08-14 12:20:00,27.78,27.79,27.73,27.73,183600.0,16.4133,16.4192,16.3838,16.3838,183600.0
2008-08-14 12:30:00,27.73,27.8,27.72,27.76,211000.0,16.3838,16.4251,16.3778,16.4015,211000.0
2008-08-14 12:40:00,27.76,27.92,27.75,27.91,514200.0,16.4015,16.496,16.3956,16.4901,514200.0
2008-08-14 12:50:00,27.91,27.91,27.83,27.83,170400.0,16.4901,16.4901,16.4428,16.4428,170400.0
2008-08-14 13:00:00,27.83,27.84,27.5,27.8,352000.0,16.4428,16.4487,16.2479,16.4251,352000.0
2008-08-14 13:10:00,27.81,27.83,27.8,27.82,166400.0,16.431,16.4428,16.4251,16.4369,166400.0
2008-08-14 13:20:00,27.82,27.82,27.74,27.74,183000.0,16.4369,16.4369,16.3897,16.3897,183000.0
2008-08-14 13:30:00,27.74,27.74,27.66,27.67,315000.0,16.3897,16.3897,16.3424,16.3483,315000.0
2008-08-14 13:40:00,27.66,27.7,27.63,27.68,193400.0,16.3424,16.366,16.3247,16.3542,193400.0
2008-08-14 13:50:00,27.68,27.72,27.66,27.72,165800.0,16.3542,16.3778,16.3424,16.3778,165800.0
2008-08-14 14:00:00,27.73,27.74,27.64,27.66,360400.0,16.3838,16.3897,16.3306,16.3424,360400.0
2008-08-14 14:10:00,27.66,27.72,27.64,27.7,216600.0,16.3424,16.3778,16.3306,16.366,216600.0
2008-08-14 14:20:00,27.71,27.71,27.61,27.65,220000.0,16.3719,16.3719,16.3129,16.3365,220000.0
2008-08-14 14:30:00,27.64,27.64,27.6,27.61,142600.0,16.3306,16.3306,16.3069,16.3129,142600.0
2008-08-14 14:40:00,27.61,27.61,27.52,27.56,305600.0,16.3129,16.3129,16.2597,16.2833,305600.0
2008-08-14 14:50:00,27.56,27.56,27.55,27.55,176400.0,16.2833,16.2833,16.2774,16.2774,176400.0
2008-08-14 15:00:00,27.55,27.59,27.54,27.58,352600.0,16.2774,16.301,16.2715,16.2951,352600.0
2008-08-14 15:10:00,27.57,27.6,27.55,27.55,224000.0,16.2892,16.3069,16.2774,16.2774,224000.0
2008-08-14 15:20:00,27.55,27.6,27.53,27.54,422000.0,16.2774,16.3069,16.2656,16.2715,422000.0
2008-08-14 15:30:00,27.54,27.59,27.54,27.55,382600.0,16.2715,16.301,16.2715,16.2774,382600.0
2008-08-14 15:40:00,27.56,27.56,27.5,27.5,567200.0,16.2833,16.2833,16.2479,16.2479,567200.0
2008-08-14 15:50:00,27.5,27.52,27.48,27.52,755000.0,16.2479,16.2597,16.236,16.2597,755000.0
2008-08-15 09:30:00,27.61,27.75,27.43,27.54,3782200.0,16.3129,16.3956,16.2065,16.2715,3782200.0
2008-08-15 09:40:00,27.54,27.7,27.54,27.58,387400.0,16.2715,16.366,16.2715,16.2951,387400.0
2008-08-15 09:50:00,27.6,27.68,27.58,27.63,567800.0,16.3069,16.3542,16.2951,16.3247,567800.0
2008-08-15 10:00:00,27.63,27.7,27.62,27.68,446000.0,16.3247,16.366,16.3188,16.3542,446000.0
2008-08-15 10:10:00,27.67,27.67,27.53,27.62,935000.0,16.3483,16.3483,16.2656,16.3188,935000.0
2008-08-15 10:20:00,27.61,27.71,27.61,27.68,462200.0,16.3129,16.3719,16.3129,16.3542,462200.0
2008-08-15 10:30:00,27.68,27.76,27.68,27.74,387400.0,16.3542,16.4015,16.3542,16.3897,387400.0
2008-08-15 10:40:00,27.73,27.77,27.73,27.75,344800.0,16.3838,16.4074,16.3838,16.3956,344800.0
2008-08-15 10:50:00,27.75,27.8,27.75,27.8,341800.0,16.3956,16.4251,16.3956,16.4251,341800.0
2008-08-15 11:00:00,27.8,27.81,27.68,27.7,366400.0,16.4251,16.431,16.3542,16.366,366400.0
2008-08-15 11:10:00,27.7,27.79,27.7,27.76,252200.0,16.366,16.4192,16.366,16.4015,252200.0
2008-08-15 11:20:00,27.76,27.77,27.66,27.66,456000.0,16.4015,16.4074,16.3424,16.3424,456000.0
2008-08-15 11:30:00,27.66,27.7,27.56,27.6,288400.0,16.3424,16.366,16.2833,16.3069,288400.0
2008-08-15 11:40:00,27.59,27.6,27.48,27.53,337200.0,16.301,16.3069,16.236,16.2656,337200.0
2008-08-15 11:50:00,27.53,27.57,27.5,27.5,189200.0,16.2656,16.2892,16.2479,16.2479,189200.0
2008-08-15 12:00:00,27.51,27.52,27.43,27.43,283400.0,16.2538,16.2597,16.2065,16.2065,283400.0
2008-08-15 12:10:00,27.43,27.45,27.38,27.43,311800.0,16.2065,16.2183,16.177,16.2065,311800.0
2008-08-15 12:20:00,27.43,27.45,27.42,27.43,210400.0,16.2065,16.2183,16.2006,16.2065,210400.0
2008-08-15 12:30:00,27.43,27.46,27.42,27.45,211000.0,16.2065,16.2242,16.2006,16.2183,211000.0
2008-08-15 12:40:00,27.45,27.47,27.42,27.46,164600.0,16.2183,16.2301,16.2006,16.2242,164600.0
2008-08-15 12:50:00,27.46,27.51,27.45,27.49,256400.0,16.2242,16.2538,16.2183,16.242,256400.0
2008-08-15 13:00:00,27.49,27.52,27.45,27.49,184600.0,16.242,16.2597,16.2183,16.242,184600.0
2008-08-15 13:10:00,27.48,27.53,27.48,27.5,122800.0,16.236,16.2656,16.236,16.2479,122800.0
2008-08-15 13:20:00,27.5,27.53,27.47,27.5,370400.0,16.2479,16.2656,16.2301,16.2479,370400.0
2008-08-15 13:30:00,27.49,27.55,27.48,27.51,339800.0,16.242,16.2774,16.236,16.2538,339800.0
2008-08-15 13:40:00,27.51,27.54,27.5,27.54,145800.0,16.2538,16.2715,16.2479,16.2715,145800.0
2008-08-15 13:50:00,27.54,27.55,27.5,27.53,222800.0,16.2715,16.2774,16.2479,16.2656,222800.0
2008-08-15 14:00:00,27.54,27.54,27.48,27.5,319400.0,16.2715,16.2715,16.236,16.2479,319400.0
2008-08-15 14:10:00,27.5,27.5,27.48,27.49,162400.0,16.2479,16.2479,16.236,16.242,162400.0
2008-08-15 14:20:00,27.49,27.5,27.48,27.49,275000.0,16.242,16.2479,16.236,16.242,275000.0
2008-08-15 14:30:00,27.49,27.49,27.48,27.48,327600.0,16.242,16.242,16.236,16.236,327600.0
2008-08-15 14:40:00,27.48,27.5,27.43,27.43,549400.0,16.236,16.2479,16.2065,16.2065,549400.0
2008-08-15 14:50:00,27.43,27.48,27.43,27.46,288200.0,16.2065,16.236,16.2065,16.2242,288200.0
2008-08-15 15:00:00,27.46,27.52,27.46,27.5,207800.0,16.2242,16.2597,16.2242,16.2479,207800.0
2008-08-15 15:10:00,27.51,27.55,27.5,27.54,422200.0,16.2538,16.2774,16.2479,16.2715,422200.0
2008-08-15 15:20:00,27.54,27.56,27.52,27.53,365400.0,16.2715,16.2833,16.2597,16.2656,365400.0
2008-08-15 15:30:00,27.53,27.56,27.5,27.55,437200.0,16.2656,16.2833,16.2479,16.2774,437200.0
2008-08-15 15:40:00,27.55,27.56,27.51,27.52,451800.0,16.2774,16.2833,16.2538,16.2597,451800.0
2008-08-15 15:50:00,27.52,27.52,27.49,27.5,730000.0,16.2597,16.2597,16.242,16.2479,730000.0
2008-08-18 09:30:00,27.54,27.68,27.46,27.48,501800.0,16.2715,16.3542,16.2242,16.236,501800.0
2008-08-18 09:40:00,27.46,27.53,27.44,27.44,339600.0,16.2242,16.2656,16.2124,16.2124,339600.0
2008-08-18 09:50:00,27.45,27.46,27.38,27.38,428400.0,16.2183,16.2242,16.177,16.177,428400.0
2008-08-18 10:00:00,27.38,27.4,27.32,27.36,420000.0,16.177,16.1888,16.1415,16.1651,420000.0
2008-08-18 10:10:00,27.36,27.36,27.27,27.28,917800.0,16.1651,16.1651,16.112,16.1179,917800.0
2008-08-18 10:20:00,27.28,27.3,27.22,27.29,429200.0,16.1179,16.1297,16.0824,16.1238,429200.0
2008-08-18 10:30:00,27.3,27.35,27.29,27.33,429600.0,16.1297,16.1592,16.1238,16.1474,429600.0
2008-08-18 10:40:00,27.33,27.36,27.33,27.35,299000.0,16.1474,16.1651,16.1474,16.1592,299000.0
2008-08-18 10:50:00,27.36,27.36,27.32,27.33,422800.0,16.1651,16.1651,16.1415,16.1474,422800.0
2008-08-18 11:00:00,27.33,27.36,27.3,27.33,303000.0,16.1474,16.1651,16.1297,16.1474,303000.0
2008-08-18 11:10:00,27.33,27.35,27.32,27.33,173800.0,16.1474,16.1592,16.1415,16.1474,173800.0
2008-08-18 11:20:00,27.32,27.34,27.31,27.33,238000.0,16.1415,16.1533,16.1356,16.1474,238000.0
2008-08-18 11:30:00,27.34,27.35,27.32,27.35,159600.0,16.1533,16.1592,16.1415,16.1592,159600.0
2008-08-18 11:40:00,27.35,27.35,27.32,27.34,159800.0,16.1592,16.1592,16.1415,16.1533,159800.0
2008-08-18 11:50:00,27.35,27.36,27.18,27.18,315200.0,16.1592,16.1651,16.0588,16.0588,315200.0
2008-08-18 12:00:00,27.18,27.19,27.11,27.18,429800.0,16.0588,16.0647,16.0174,16.0588,429800.0
2008-08-18 12:10:00,27.18,27.23,27.17,27.22,206400.0,16.0588,16.0883,16.0529,16.0824,206400.0
2008-08-18 12:20:00,27.22,27.24,27.2,27.21,186200.0,16.0824,16.0942,16.0706,16.0765,186200.0
2008-08-18 12:30:00,27.21,27.23,27.18,27.21,237200.0,16.0765,16.0883,16.0588,16.0765,237200.0
2008-08-18 12:40:00,27.21,27.21,27.12,27.14,360200.0,16.0765,16.0765,16.0233,16.0352,360200.0
2008-08-18 12:50:00,27.14,27.14,27.06,27.08,434600.0,16.0352,16.0352,15.9879,15.9997,434600.0
2008-08-18 13:00:00,27.08,27.1,27.06,27.07,283600.0,15.9997,16.0115,15.9879,15.9938,283600.0
2008-08-18 13:10:00,27.07,27.11,27.05,27.06,332600.0,15.9938,16.0174,15.982,15.9879,332600.0
2008-08-18 13:20:00,27.06,27.11,27.06,27.11,263400.0,15.9879,16.0174,15.9879,16.0174,263400.0
2008-08-18 13:30:00,27.11,27.11,27.09,27.09,174800.0,16.0174,16.0174,16.0056,16.0056,174800.0
2008-08-18 13:40:00,27.09,27.1,27.04,27.04,254200.0,16.0056,16.0115,15.9761,15.9761,254200.0
2008-08-18 13:50:00,27.04,27.07,27.02,27.02,284800.0,15.9761,15.9938,15.9643,15.9643,284800.0
2008-08-18 14:00:00,27.03,27.04,26.97,27.03,453200.0,15.9702,15.9761,15.9347,15.9702,453200.0
2008-08-18 14:10:00,27.03,27.06,26.98,26.98,451800.0,15.9702,15.9879,15.9406,15.9406,451800.0
2008-08-18 14:20:00,26.98,27.05,26.98,27.04,279400.0,15.9406,15.982,15.9406,15.9761,279400.0
2008-08-18 14:30:00,27.04,27.08,27.02,27.08,278600.0,15.9761,15.9997,15.9643,15.9997,278600.0
2008-08-18 14:40:00,27.08,27.13,27.08,27.13,229600.0,15.9997,16.0293,15.9997,16.0293,229600.0
2008-08-18 14:50:00,27.13,27.16,27.12,27.16,361200.0,16.0293,16.047,16.0233,16.047,361200.0
2008-08-18 15:00:00,27.16,27.16,27.1,27.13,501200.0,16.047,16.047,16.0115,16.0293,501200.0
2008-08-18 15:10:00,27.13,27.18,27.12,27.14,297800.0,16.0293,16.0588,16.0233,16.0352,297800.0
2008-08-18 15:20:00,27.14,27.18,27.09,27.14,372600.0,16.0352,16.0588,16.0056,16.0352,372600.0
2008-08-18 15:30:00,27.14,27.2,27.13,27.16,270600.0,16.0352,16.0706,16.0293,16.047,270600.0
2008-08-18 15:40:00,27.16,27.16,27.04,27.07,594800.0,16.047,16.047,15.9761,15.9938,594800.0
2008-08-18 15:50:00,27.07,27.18,27.07,27.18,1088600.0,15.9938,16.0588,15.9938,16.0588,1088600.0
2008-08-19 09:30:00,27.11,27.13,26.99,27.1,360200.0,16.0174,16.0293,15.9465,16.0115,360200.0
2008-08-19 09:40:00,27.1,27.13,27.05,27.12,302000.0,16.0115,16.0293,15.982,16.0233,302000.0
2008-08-19 09:50:00,27.12,27.23,27.07,27.22,341600.0,16.0233,16.0883,15.9938,16.0824,341600.0
2008-08-19 10:00:00,27.22,27.25,27.14,27.14,452800.0,16.0824,16.1002,16.0352,16.0352,452800.0
2008-08-19 10:10:00,27.14,27.16,27.07,27.11,282200.0,16.0352,16.047,15.9938,16.0174,282200.0
2008-08-19 10:20:00,27.11,27.16,27.1,27.14,312200.0,16.0174,16.047,16.0115,16.0352,312200.0
2008-08-19 10:30:00,27.14,27.19,27.13,27.19,250200.0,16.0352,16.0647,16.0293,16.0647,250200.0
2008-08-19 10:40:00,27.19,27.23,27.16,27.17,241600.0,16.0647,16.0883,16.047,16.0529,241600.0
2008-08-19 10:50:00,27.17,27.19,27.06,27.18,347600.0,16.0529,16.0647,15.9879,16.0588,347600.0
2008-08-19 11:00:00,27.18,27.2,27.17,27.18,291400.0,16.0588,16.0706,16.0529,16.0588,291400.0
2008-08-19 11:10:00,27.18,27.22,27.15,27.18,432200.0,16.0588,16.0824,16.0411,16.0588,432200.0
2008-08-19 11:20:00,27.17,27.24,27.17,27.23,316600.0,16.0529,16.0942,16.0529,16.0883,316600.0
2008-08-19 11:30:00,27.23,27.26,27.21,27.24,548200.0,16.0883,16.1061,16.0765,16.0942,548200.0
2008-08-19 11:40:00,27.25,27.28,27.24,27.26,292400.0,16.1002,16.1179,16.0942,16.1061,292400.0
2008-08-19 11:50:00,27.26,27.27,27.22,27.25,378600.0,16.1061,16.112,16.0824,16.1002,378600.0
2008-08-19 12:00:00,27.25,27.3,27.24,27.24,252600.0,16.1002,16.1297,16.0942,16.0942,252600.0
2008-08-19 12:10:00,27.24,27.25,27.22,27.22,290400.0,16.0942,16.1002,16.0824,16.0824,290400.0
2008-08-19 12:20:00,27.22,27.22,27.15,27.15,216800.0,16.0824,16.0824,16.0411,16.0411,216800.0
2008-08-19 12:30:00,27.15,27.2,27.14,27.18,1277000.0,16.0411,16.0706,16.0352,16.0588,1277000.0
2008-08-19 12:40:00,27.18,27.25,27.18,27.24,201400.0,16.0588,16.1002,16.0588,16.0942,201400.0
2008-08-19 12:50:00,27.24,27.25,27.18,27.18,462200.0,16.0942,16.1002,16.0588,16.0588,462200.0
2008-08-19 13:00:00,27.18,27.18,27.16,27.16,398600.0,16.0588,16.0588,16.047,16.047,398600.0
2008-08-19 13:10:00,27.16,27.18,27.14,27.17,377000.0,16.047,16.0588,16.0352,16.0529,377000.0
2008-08-19 13:20:00,27.17,27.21,27.16,27.17,290600.0,16.0529,16.0765,16.047,16.0529,290600.0
2008-08-19 13:30:00,27.17,27.21,27.16,27.17,309200.0,16.0529,16.0765,16.047,16.0529,309200.0
2008-08-19 13:40:00,27.17,27.21,27.16,27.2,458000.0,16.0529,16.0765,16.047,16.0706,458000.0
2008-08-19 13:50:00,27.21,27.21,27.11,27.16,276200.0,16.0765,16.0765,16.0174,16.047,276200.0
2008-08-19 14:00:00,27.16,27.21,27.14,27.2,310600.0,16.047,16.0765,16.0352,16.0706,310600.0
2008-08-19 14:10:00,27.2,27.21,27.13,27.15,453600.0,16.0706,16.0765,16.0293,16.0411,453600.0
2008-08-19 14:20:00,27.15,27.18,27.12,27.13,506000.0,16.0411,16.0588,16.0233,16.0293,506000.0
2008-08-19 14:30:00,27.13,27.17,27.13,27.17,254600.0,16.0293,16.0529,16.0293,16.0529,254600.0
2008-08-19 14:40:00,27.17,27.17,27.1,27.11,481200.0,16.0529,16.0529,16.0115,16.0174,481200.0
2008-08-19 14:50:00,27.11,27.17,27.11,27.17,201000.0,16.0174,16.0529,16.0174,16.0529,201000.0
2008-08-19 15:00:00,27.17,27.17,27.1,27.14,370400.0,16.0529,16.0529,16.0115,16.0352,370400.0
2008-08-19 15:10:00,27.14,27.18,27.14,27.16,435600.0,16.0352,16.0588,16.0352,16.047,435600.0
2008-08-19 15:20:00,27.16,27.25,27.14,27.22,543200.0,16.047,16.1002,16.0352,16.0824,543200.0
2008-08-19 15:30:00,27.22,27.23,27.15,27.17,403400.0,16.0824,16.0883,16.0411,16.0529,403400.0
2008-08-19 15:40:00,27.17,27.18,27.12,27.18,693400.0,16.0529,16.0588,16.0233,16.0588,693400.0
2008-08-19 15:50:00,27.17,27.18,27.15,27.17,799800.0,16.0529,16.0588,16.0411,16.0529,799800.0
2008-08-20 09:30:00,27.28,27.28,27.03,27.05,364200.0,16.1179,16.1179,15.9702,15.982,364200.0
2008-08-20 09:40:00,27.06,27.09,26.95,26.98,456600.0,15.9879,16.0056,15.9229,15.9406,456600.0
2008-08-20 09:50:00,26.98,27.04,26.96,27.02,340200.0,15.9406,15.9761,15.9288,15.9643,340200.0
2008-08-20 10:00:00,27.02,27.05,26.99,27.04,211800.0,15.9643,15.982,15.9465,15.9761,211800.0
2008-08-20 10:10:00,27.04,27.15,27.04,27.09,348200.0,15.9761,16.0411,15.9761,16.0056,348200.0
2008-08-20 10:20:00,27.1,27.13,27.04,27.06,313000.0,16.0115,16.0293,15.9761,15.9879,313000.0
2008-08-20 10:30:00,27.06,27.21,27.06,27.15,514600.0,15.9879,16.0765,15.9879,16.0411,514600.0
2008-08-20 10:40:00,27.15,27.21,27.09,27.21,198400.0,16.0411,16.0765,16.0056,16.0765,198400.0
2008-08-20 10:50:00,27.21,27.25,27.18,27.25,215000.0,16.0765,16.1002,16.0588,16.1002,215000.0
2008-08-20 11:00:00,27.25,27.28,27.22,27.28,223600.0,16.1002,16.1179,16.0824,16.1179,223600.0
2008-08-20 11:10:00,27.28,27.37,27.27,27.3,404200.0,16.1179,16.1711,16.112,16.1297,404200.0
2008-08-20 11:20:00,27.3,27.31,27.25,27.3,268200.0,16.1297,16.1356,16.1002,16.1297,268200.0
2008-08-20 11:30:00,27.29,27.31,27.17,27.21,204600.0,16.1238,16.1356,16.0529,16.0765,204600.0
2008-08-20 11:40:00,27.2,27.2,27.15,27.17,99200.0,16.0706,16.0706,16.0411,16.0529,99200.0
2008-08-20 11:50:00,27.17,27.23,27.16,27.2,178200.0,16.0529,16.0883,16.047,16.0706,178200.0
2008-08-20 12:00:00,27.2,27.22,27.14,27.17,156000.0,16.0706,16.0824,16.0352,16.0529,156000.0
2008-08-20 12:10:00,27.17,27.19,27.14,27.16,117600.0,16.0529,16.0647,16.0352,16.047,117600.0
2008-08-20 12:20:00,27.16,27.23,27.15,27.21,95200.0,16.047,16.0883,16.0411,16.0765,95200.0
2008-08-20 12:30:00,27.21,27.22,27.14,27.15,108800.0,16.0765,16.0824,16.0352,16.0411,108800.0
2008-08-20 12:40:00,27.15,27.2,27.13,27.13,137000.0,16.0411,16.0706,16.0293,16.0293,137000.0
2008-08-20 12:50:00,27.13,27.16,27.1,27.16,133800.0,16.0293,16.047,16.0115,16.047,133800.0
2008-08-20 13:00:00,27.16,27.2,27.14,27.17,114600.0,16.047,16.0706,16.0352,16.0529,114600.0
2008-08-20 13:10:00,27.18,27.19,27.14,27.15,104600.0,16.0588,16.0647,16.0352,16.0411,104600.0
2008-08-20 13:20:00,27.15,27.18,27.13,27.15,126800.0,16.0411,16.0588,16.0293,16.0411,126800.0
2008-08-20 13:30:00,27.15,27.2,27.13,27.16,290600.0,16.0411,16.0706,16.0293,16.047,290600.0
2008-08-20 13:40:00,27.16,27.25,27.16,27.24,198200.0,16.047,16.1002,16.047,16.0942,198200.0
2008-08-20 13:50:00,27.24,27.24,27.17,27.19,95600.0,16.0942,16.0942,16.0529,16.0647,95600.0
2008-08-20 14:00:00,27.2,27.21,27.1,27.1,242200.0,16.0706,16.0765,16.0115,16.0115,242200.0
2008-08-20 14:10:00,27.1,27.1,27.04,27.06,200800.0,16.0115,16.0115,15.9761,15.9879,200800.0
2008-08-20 14:20:00,27.06,27.09,27.03,27.07,180400.0,15.9879,16.0056,15.9702,15.9938,180400.0
2008-08-20 14:30:00,27.06,27.11,27.06,27.08,179000.0,15.9879,16.0174,15.9879,15.9997,179000.0
2008-08-20 14:40:00,27.07,27.09,27.06,27.06,157800.0,15.9938,16.0056,15.9879,15.9879,157800.0
2008-08-20 14:50:00,27.06,27.11,27.05,27.1,234200.0,15.9879,16.0174,15.982,16.0115,234200.0
2008-08-20 15:00:00,27.1,27.14,27.06,27.07,332600.0,16.0115,16.0352,15.9879,15.9938,332600.0
2008-08-20 15:10:00,27.06,27.09,27.03,27.03,209800.0,15.9879,16.0056,15.9702,15.9702,209800.0
2008-08-20 15:20:00,27.03,27.07,27.01,27.04,297200.0,15.9702,15.9938,15.9584,15.9761,297200.0
2008-08-20 15:30:00,27.04,27.13,27.02,27.1,364000.0,15.9761,16.0293,15.9643,16.0115,364000.0
2008-08-20 15:40:00,27.1,27.17,27.1,27.16,375800.0,16.0115,16.0529,16.0115,16.047,375800.0
2008-08-20 15:50:00,27.16,27.33,27.13,27.18,749000.0,16.047,16.1474,16.0293,16.0588,749000.0
2008-08-21 09:30:00,27.1,27.12,26.92,26.99,395600.0,16.0115,16.0233,15.9052,15.9465,395600.0
2008-08-21 09:40:00,26.98,27.0,26.85,26.86,284000.0,15.9406,15.9524,15.8638,15.8697,284000.0
2008-08-21 09:50:00,26.86,26.89,26.8,26.88,449200.0,15.8697,15.8875,15.8343,15.8816,449200.0
2008-08-21 10:00:00,26.88,26.89,26.75,26.75,527800.0,15.8816,15.8875,15.8047,15.8047,527800.0
2008-08-21 10:10:00,26.75,26.85,26.71,26.85,418200.0,15.8047,15.8638,15.7811,15.8638,418200.0
2008-08-21 10:20:00,26.85,26.91,26.85,26.89,157200.0,15.8638,15.8993,15.8638,15.8875,157200.0
2008-08-21 10:30:00,26.89,26.91,26.78,26.79,308600.0,15.8875,15.8993,15.8225,15.8284,308600.0
2008-08-21 10:40:00,26.79,26.82,26.71,26.75,376800.0,15.8284,15.8461,15.7811,15.8047,376800.0
2008-08-21 10:50:00,26.75,26.77,26.67,26.75,273800.0,15.8047,15.8166,15.7575,15.8047,273800.0
2008-08-21 11:00:00,26.75,26.77,26.64,26.65,254400.0,15.8047,15.8166,15.7398,15.7457,254400.0
2008-08-21 11:10:00,26.65,26.68,26.61,26.63,451400.0,15.7457,15.7634,15.722,15.7338,451400.0
2008-08-21 11:20:00,26.63,26.67,26.61,26.65,274800.0,15.7338,15.7575,15.722,15.7457,274800.0
2008-08-21 11:30:00,26.64,26.7,26.61,26.67,243600.0,15.7398,15.7752,15.722,15.7575,243600.0
2008-08-21 11:40:00,26.67,26.77,26.66,26.74,289600.0,15.7575,15.8166,15.7516,15.7988,289600.0
2008-08-21 11:50:00,26.75,26.78,26.73,26.75,124800.0,15.8047,15.8225,15.7929,15.8047,124800.0
2008-08-21 12:00:00,26.75,26.8,26.75,26.79,128400.0,15.8047,15.8343,15.8047,15.8284,128400.0
2008-08-21 12:10:00,26.79,26.82,26.77,26.81,116600.0,15.8284,15.8461,15.8166,15.8402,116600.0
2008-08-21 12:20:00,26.81,26.81,26.75,26.77,97400.0,15.8402,15.8402,15.8047,15.8166,97400.0
2008-08-21 12:30:00,26.77,26.78,26.72,26.72,118600.0,15.8166,15.8225,15.787,15.787,118600.0
2008-08-21 12:40:00,26.73,26.73,26.68,26.68,192000.0,15.7929,15.7929,15.7634,15.7634,192000.0
2008-08-21 12:50:00,26.68,26.69,26.65,26.68,181800.0,15.7634,15.7693,15.7457,15.7634,181800.0
2008-08-21 13:00:00,26.68,26.74,26.67,26.74,154400.0,15.7634,15.7988,15.7575,15.7988,154400.0
2008-08-21 13:10:00,26.74,26.74,26.71,26.72,169200.0,15.7988,15.7988,15.7811,15.787,169200.0
2008-08-21 13:20:00,26.73,26.74,26.68,26.7,245600.0,15.7929,15.7988,15.7634,15.7752,245600.0
2008-08-21 13:30:00,26.7,26.73,26.68,26.71,170600.0,15.7752,15.7929,15.7634,15.7811,170600.0
2008-08-21 13:40:00,26.71,26.71,26.68,26.69,111200.0,15.7811,15.7811,15.7634,15.7693,111200.0
2008-08-21 13:50:00,26.69,26.71,26.68,26.68,161600.0,15.7693,15.7811,15.7634,15.7634,161600.0
2008-08-21 14:00:00,26.69,26.7,26.67,26.68,159800.0,15.7693,15.7752,15.7575,15.7634,159800.0
2008-08-21 14:10:00,26.68,26.74,26.68,26.72,201400.0,15.7634,15.7988,15.7634,15.787,201400.0
2008-08-21 14:20:00,26.72,26.73,26.71,26.71,214000.0,15.787,15.7929,15.7811,15.7811,214000.0
2008-08-21 14:30:00,26.72,26.77,26.71,26.77,209800.0,15.787,15.8166,15.7811,15.8166,209800.0
2008-08-21 14:40:00,26.77,26.78,26.75,26.77,241600.0,15.8166,15.8225,15.8047,15.8166,241600.0
2008-08-21 14:50:00,26.77,26.79,26.74,26.75,177400.0,15.8166,15.8284,15.7988,15.8047,177400.0
2008-08-21 15:00:00,26.75,26.77,26.73,26.74,185400.0,15.8047,15.8166,15.7929,15.7988,185400.0
2008-08-21 15:10:00,26.74,26.8,26.71,26.72,296800.0,15.7988,15.8343,15.7811,15.787,296800.0
2008-08-21 15:20:00,26.72,26.72,26.68,26.71,311800.0,15.787,15.787,15.7634,15.7811,311800.0
2008-08-21 15:30:00,26.71,26.73,26.69,26.72,432200.0,15.7811,15.7929,15.7693,15.787,432200.0
2008-08-21 15:40:00,26.72,26.78,26.72,26.75,493800.0,15.787,15.8225,15.787,15.8047,493800.0
2008-08-21 15:50:00,26.75,26.79,26.74,26.75,927400.0,15.8047,15.8284,15.7988,15.8047,927400.0
2008-08-22 09:30:00,26.81,26.98,26.71,26.94,544800.0,15.8402,15.9406,15.7811,15.917,544800.0
2008-08-22 09:40:00,26.95,27.02,26.9,26.99,447800.0,15.9229,15.9643,15.8934,15.9465,447800.0
2008-08-22 09:50:00,26.98,26.98,26.78,26.82,550800.0,15.9406,15.9406,15.8225,15.8461,550800.0
2008-08-22 10:00:00,26.83,26.95,26.82,26.92,198200.0,15.852,15.9229,15.8461,15.9052,198200.0
2008-08-22 10:10:00,26.93,26.99,26.9,26.97,317200.0,15.9111,15.9465,15.8934,15.9347,317200.0
2008-08-22 10:20:00,26.97,27.02,26.95,27.02,205800.0,15.9347,15.9643,15.9229,15.9643,205800.0
2008-08-22 10:30:00,27.02,27.1,27.0,27.04,332800.0,15.9643,16.0115,15.9524,15.9761,332800.0
2008-08-22 10:40:00,27.05,27.11,27.03,27.1,430000.0,15.982,16.0174,15.9702,16.0115,430000.0
2008-08-22 10:50:00,27.1,27.13,27.08,27.12,219600.0,16.0115,16.0293,15.9997,16.0233,219600.0
2008-08-22 11:00:00,27.12,27.18,27.11,27.14,304200.0,16.0233,16.0588,16.0174,16.0352,304200.0
2008-08-22 11:10:00,27.14,27.18,27.1,27.13,347000.0,16.0352,16.0588,16.0115,16.0293,347000.0
2008-08-22 11:20:00,27.13,27.18,27.12,27.16,201800.0,16.0293,16.0588,16.0233,16.047,201800.0
2008-08-22 11:30:00,27.16,27.16,27.1,27.1,277800.0,16.047,16.047,16.0115,16.0115,277800.0
2008-08-22 11:40:00,27.1,27.16,27.09,27.14,142200.0,16.0115,16.047,16.0056,16.0352,142200.0
2008-08-22 11:50:00,27.14,27.18,27.13,27.17,146000.0,16.0352,16.0588,16.0293,16.0529,146000.0
2008-08-22 12:00:00,27.17,27.17,27.09,27.11,150400.0,16.0529,16.0529,16.0056,16.0174,150400.0
2008-08-22 12:10:00,27.11,27.15,27.1,27.1,166600.0,16.0174,16.0411,16.0115,16.0115,166600.0
2008-08-22 12:20:00,27.1,27.14,27.08,27.13,135400.0,16.0115,16.0352,15.9997,16.0293,135400.0
2008-08-22 12:30:00,27.13,27.14,27.09,27.09,171200.0,16.0293,16.0352,16.0056,16.0056,171200.0
2008-08-22 12:40:00,27.09,27.13,27.08,27.09,132200.0,16.0056,16.0293,15.9997,16.0056,132200.0
2008-08-22 12:50:00,27.09,27.14,27.09,27.13,192000.0,16.0056,16.0352,16.0056,16.0293,192000.0
2008-08-22 13:00:00,27.12,27.2,27.11,27.19,279600.0,16.0233,16.0706,16.0174,16.0647,279600.0
2008-08-22 13:10:00,27.19,27.25,27.17,27.2,264000.0,16.0647,16.1002,16.0529,16.0706,264000.0
2008-08-22 13:20:00,27.19,27.25,27.19,27.2,315800.0,16.0647,16.1002,16.0647,16.0706,315800.0
2008-08-22 13:30:00,27.2,27.21,27.18,27.18,245800.0,16.0706,16.0765,16.0588,16.0588,245800.0
2008-08-22 13:40:00,27.18,27.18,27.17,27.18,196200.0,16.0588,16.0588,16.0529,16.0588,196200.0
2008-08-22 13:50:00,27.18,27.21,27.18,27.2,289000.0,16.0588,16.0765,16.0588,16.0706,289000.0
2008-08-22 14:00:00,27.2,27.2,27.18,27.18,207200.0,16.0706,16.0706,16.0588,16.0588,207200.0
2008-08-22 14:10:00,27.18,27.18,27.15,27.18,316400.0,16.0588,16.0588,16.0411,16.0588,316400.0
2008-08-22 14:20:00,27.17,27.22,27.17,27.2,342400.0,16.0529,16.0824,16.0529,16.0706,342400.0
2008-08-22 14:30:00,27.2,27.21,27.18,27.19,238400.0,16.0706,16.0765,16.0588,16.0647,238400.0
2008-08-22 14:40:00,27.19,27.21,27.15,27.18,291400.0,16.0647,16.0765,16.0411,16.0588,291400.0
2008-08-22 14:50:00,27.18,27.2,27.17,27.19,146400.0,16.0588,16.0706,16.0529,16.0647,146400.0
2008-08-22 15:00:00,27.19,27.2,27.13,27.17,348400.0,16.0647,16.0706,16.0293,16.0529,348400.0
2008-08-22 15:10:00,27.18,27.18,27.16,27.18,206600.0,16.0588,16.0588,16.047,16.0588,206600.0
2008-08-22 15:20:00,27.18,27.18,27.16,27.16,170600.0,16.0588,16.0588,16.047,16.047,170600.0
2008-08-22 15:30:00,27.17,27.21,27.17,27.17,467800.0,16.0529,16.0765,16.0529,16.0529,467800.0
2008-08-22 15:40:00,27.17,27.18,27.16,27.18,363200.0,16.0529,16.0588,16.047,16.0588,363200.0
2008-08-22 15:50:00,27.18,27.19,27.16,27.17,803200.0,16.0588,16.0647,16.047,16.0529,803200.0
2008-08-25 09:30:00,27.07,27.3,26.98,27.18,593400.0,15.9938,16.1297,15.9406,16.0588,593400.0
2008-08-25 09:40:00,27.2,27.25,27.05,27.11,406000.0,16.0706,16.1002,15.982,16.0174,406000.0
2008-08-25 09:50:00,27.12,27.13,26.98,26.98,469800.0,16.0233,16.0293,15.9406,15.9406,469800.0
2008-08-25 10:00:00,26.98,27.0,26.86,26.98,558800.0,15.9406,15.9524,15.8697,15.9406,558800.0
2008-08-25 10:10:00,26.98,27.07,26.95,26.96,272600.0,15.9406,15.9938,15.9229,15.9288,272600.0
2008-08-25 10:20:00,26.96,27.0,26.96,27.0,163800.0,15.9288,15.9524,15.9288,15.9524,163800.0
2008-08-25 10:30:00,27.0,27.05,26.96,27.04,213600.0,15.9524,15.982,15.9288,15.9761,213600.0
2008-08-25 10:40:00,27.04,27.1,27.02,27.02,163200.0,15.9761,16.0115,15.9643,15.9643,163200.0
2008-08-25 10:50:00,27.02,27.04,26.97,26.98,157600.0,15.9643,15.9761,15.9347,15.9406,157600.0
2008-08-25 11:00:00,26.98,26.98,26.92,26.93,142600.0,15.9406,15.9406,15.9052,15.9111,142600.0
2008-08-25 11:10:00,26.93,26.95,26.89,26.89,131200.0,15.9111,15.9229,15.8875,15.8875,131200.0
2008-08-25 11:20:00,26.9,26.91,26.89,26.9,168000.0,15.8934,15.8993,15.8875,15.8934,168000.0
2008-08-25 11:30:00,26.9,26.93,26.89,26.93,128400.0,15.8934,15.9111,15.8875,15.9111,128400.0
2008-08-25 11:40:00,26.93,26.98,26.93,26.97,226800.0,15.9111,15.9406,15.9111,15.9347,226800.0
2008-08-25 11:50:00,26.98,26.99,26.77,26.79,443000.0,15.9406,15.9465,15.8166,15.8284,443000.0
2008-08-25 12:00:00,26.79,26.97,26.71,26.79,601400.0,15.8284,15.9347,15.7811,15.8284,601400.0
2008-08-25 12:10:00,26.79,26.95,26.76,26.76,613200.0,15.8284,15.9229,15.8107,15.8107,613200.0
2008-08-25 12:20:00,26.77,26.79,26.75,26.75,408800.0,15.8166,15.8284,15.8047,15.8047,408800.0
2008-08-25 12:30:00,26.75,26.82,26.75,26.78,167600.0,15.8047,15.8461,15.8047,15.8225,167600.0
2008-08-25 12:40:00,26.79,26.79,26.75,26.75,69000.0,15.8284,15.8284,15.8047,15.8047,69000.0
2008-08-25 12:50:00,26.75,26.78,26.71,26.76,118000.0,15.8047,15.8225,15.7811,15.8107,118000.0
2008-08-25 13:00:00,26.76,26.83,26.76,26.83,119200.0,15.8107,15.852,15.8107,15.852,119200.0
2008-08-25 13:10:00,26.83,26.84,26.78,26.81,214600.0,15.852,15.8579,15.8225,15.8402,214600.0
2008-08-25 13:20:00,26.81,26.9,26.81,26.87,155200.0,15.8402,15.8934,15.8402,15.8756,155200.0
2008-08-25 13:30:00,26.87,26.88,26.84,26.87,83000.0,15.8756,15.8816,15.8579,15.8756,83000.0
2008-08-25 13:40:00,26.86,26.88,26.82,26.84,124000.0,15.8697,15.8816,15.8461,15.8579,124000.0
2008-08-25 13:50:00,26.84,26.84,26.75,26.81,144000.0,15.8579,15.8579,15.8047,15.8402,144000.0
2008-08-25 14:00:00,26.81,26.82,26.78,26.81,142000.0,15.8402,15.8461,15.8225,15.8402,142000.0
2008-08-25 14:10:00,26.81,26.81,26.75,26.8,146000.0,15.8402,15.8402,15.8047,15.8343,146000.0
2008-08-25 14:20:00,26.8,26.81,26.74,26.76,147000.0,15.8343,15.8402,15.7988,15.8107,147000.0
2008-08-25 14:30:00,26.76,26.81,26.75,26.8,158400.0,15.8107,15.8402,15.8047,15.8343,158400.0
2008-08-25 14:40:00,26.8,26.86,26.8,26.83,160000.0,15.8343,15.8697,15.8343,15.852,160000.0
2008-08-25 14:50:00,26.83,26.85,26.79,26.81,208400.0,15.852,15.8638,15.8284,15.8402,208400.0
2008-08-25 15:00:00,26.81,26.83,26.78,26.81,168800.0,15.8402,15.852,15.8225,15.8402,168800.0
2008-08-25 15:10:00,26.81,26.82,26.78,26.81,255200.0,15.8402,15.8461,15.8225,15.8402,255200.0
2008-08-25 15:20:00,26.81,26.81,26.76,26.79,217200.0,15.8402,15.8402,15.8107,15.8284,217200.0
2008-08-25 15:30:00,26.79,26.79,26.72,26.72,376200.0,15.8284,15.8284,15.787,15.787,376200.0
2008-08-25 15:40:00,26.72,26.79,26.68,26.77,640000.0,15.787,15.8284,15.7634,15.8166,640000.0
2008-08-25 15:50:00,26.76,26.83,26.76,26.82,861000.0,15.8107,15.852,15.8107,15.8461,861000.0
2008-08-26 09:30:00,26.79,26.85,26.58,26.63,550800.0,15.8284,15.8638,15.7043,15.7338,550800.0
2008-08-26 09:40:00,26.63,26.71,26.61,26.7,272800.0,15.7338,15.7811,15.722,15.7752,272800.0
2008-08-26 09:50:00,26.71,26.74,26.68,26.74,153200.0,15.7811,15.7988,15.7634,15.7988,153200.0
2008-08-26 10:00:00,26.75,26.83,26.72,26.82,388200.0,15.8047,15.852,15.787,15.8461,388200.0
2008-08-26 10:10:00,26.82,26.85,26.8,26.8,322600.0,15.8461,15.8638,15.8343,15.8343,322600.0
2008-08-26 10:20:00,26.8,26.84,26.79,26.84,253800.0,15.8343,15.8579,15.8284,15.8579,253800.0
2008-08-26 10:30:00,26.84,26.95,26.84,26.9,243400.0,15.8579,15.9229,15.8579,15.8934,243400.0
2008-08-26 10:40:00,26.91,26.91,26.85,26.86,228200.0,15.8993,15.8993,15.8638,15.8697,228200.0
2008-08-26 10:50:00,26.87,26.87,26.84,26.86,120200.0,15.8756,15.8756,15.8579,15.8697,120200.0
2008-08-26 11:00:00,26.87,26.88,26.8,26.8,196000.0,15.8756,15.8816,15.8343,15.8343,196000.0
2008-08-26 11:10:00,26.8,26.85,26.79,26.81,162400.0,15.8343,15.8638,15.8284,15.8402,162400.0
2008-08-26 11:20:00,26.82,26.83,26.77,26.82,135000.0,15.8461,15.852,15.8166,15.8461,135000.0
2008-08-26 11:30:00,26.82,26.82,26.74,26.77,232200.0,15.8461,15.8461,15.7988,15.8166,232200.0
2008-08-26 11:40:00,26.77,26.8,26.75,26.75,159000.0,15.8166,15.8343,15.8047,15.8047,159000.0
2008-08-26 11:50:00,26.75,26.83,26.75,26.79,152200.0,15.8047,15.852,15.8047,15.8284,152200.0
2008-08-26 12:00:00,26.79,26.8,26.72,26.74,177000.0,15.8284,15.8343,15.787,15.7988,177000.0
2008-08-26 12:10:00,26.74,26.77,26.73,26.77,144600.0,15.7988,15.8166,15.7929,15.8166,144600.0
2008-08-26 12:20:00,26.77,26.81,26.72,26.73,182400.0,15.8166,15.8402,15.787,15.7929,182400.0
2008-08-26 12:30:00,26.73,26.78,26.73,26.75,137200.0,15.7929,15.8225,15.7929,15.8047,137200.0
2008-08-26 12:40:00,26.75,26.82,26.73,26.79,157000.0,15.8047,15.8461,15.7929,15.8284,157000.0
2008-08-26 12:50:00,26.79,26.79,26.74,26.75,75800.0,15.8284,15.8284,15.7988,15.8047,75800.0
2008-08-26 13:00:00,26.75,26.75,26.7,26.75,127800.0,15.8047,15.8047,15.7752,15.8047,127800.0
2008-08-26 13:10:00,26.75,26.75,26.68,26.68,133600.0,15.8047,15.8047,15.7634,15.7634,133600.0
2008-08-26 13:20:00,26.68,26.71,26.68,26.71,148600.0,15.7634,15.7811,15.7634,15.7811,148600.0
2008-08-26 13:30:00,26.7,26.71,26.68,26.71,151400.0,15.7752,15.7811,15.7634,15.7811,151400.0
2008-08-26 13:40:00,26.71,26.71,26.67,26.7,155600.0,15.7811,15.7811,15.7575,15.7752,155600.0
2008-08-26 13:50:00,26.7,26.77,26.7,26.75,137400.0,15.7752,15.8166,15.7752,15.8047,137400.0
2008-08-26 14:00:00,26.75,26.79,26.72,26.79,378200.0,15.8047,15.8284,15.787,15.8284,378200.0
2008-08-26 14:10:00,26.79,26.81,26.75,26.76,274000.0,15.8284,15.8402,15.8047,15.8107,274000.0
2008-08-26 14:20:00,26.77,26.78,26.73,26.76,230000.0,15.8166,15.8225,15.7929,15.8107,230000.0
2008-08-26 14:30:00,26.76,26.79,26.73,26.78,203600.0,15.8107,15.8284,15.7929,15.8225,203600.0
2008-08-26 14:40:00,26.79,26.79,26.74,26.77,231000.0,15.8284,15.8284,15.7988,15.8166,231000.0
2008-08-26 14:50:00,26.77,26.78,26.74,26.77,149600.0,15.8166,15.8225,15.7988,15.8166,149600.0
2008-08-26 15:00:00,26.77,26.81,26.73,26.73,353400.0,15.8166,15.8402,15.7929,15.7929,353400.0
2008-08-26 15:10:00,26.73,26.8,26.7,26.77,268400.0,15.7929,15.8343,15.7752,15.8166,268400.0
2008-08-26 15:20:00,26.77,26.77,26.72,26.76,141800.0,15.8166,15.8166,15.787,15.8107,141800.0
2008-08-26 15:30:00,26.75,26.79,26.75,26.75,326000.0,15.8047,15.8284,15.8047,15.8047,326000.0
2008-08-26 15:40:00,26.76,26.8,26.74,26.79,280400.0,15.8107,15.8343,15.7988,15.8284,280400.0
2008-08-26 15:50:00,26.79,26.79,26.75,26.75,933600.0,15.8284,15.8284,15.8047,15.8047,933600.0
2008-08-27 09:30:00,26.8,26.82,26.61,26.7,516000.0,15.8343,15.8461,15.722,15.7752,516000.0
2008-08-27 09:40:00,26.7,26.72,26.66,26.68,193600.0,15.7752,15.787,15.7516,15.7634,193600.0
2008-08-27 09:50:00,26.68,26.73,26.67,26.71,137600.0,15.7634,15.7929,15.7575,15.7811,137600.0
2008-08-27 10:00:00,26.7,26.74,26.68,26.74,135400.0,15.7752,15.7988,15.7634,15.7988,135400.0
2008-08-27 10:10:00,26.74,26.77,26.71,26.75,157200.0,15.7988,15.8166,15.7811,15.8047,157200.0
2008-08-27 10:20:00,26.75,26.86,26.74,26.83,227400.0,15.8047,15.8697,15.7988,15.852,227400.0
2008-08-27 10:30:00,26.83,26.94,26.83,26.93,297400.0,15.852,15.917,15.852,15.9111,297400.0
2008-08-27 10:40:00,26.93,26.95,26.9,26.9,248800.0,15.9111,15.9229,15.8934,15.8934,248800.0
2008-08-27 10:50:00,26.9,26.92,26.88,26.9,246000.0,15.8934,15.9052,15.8816,15.8934,246000.0
2008-08-27 11:00:00,26.9,26.91,26.84,26.9,414000.0,15.8934,15.8993,15.8579,15.8934,414000.0
2008-08-27 11:10:00,26.9,26.93,26.89,26.93,161800.0,15.8934,15.9111,15.8875,15.9111,161800.0
2008-08-27 11:20:00,26.93,26.98,26.88,26.88,200200.0,15.9111,15.9406,15.8816,15.8816,200200.0
2008-08-27 11:30:00,26.88,26.92,26.86,26.9,155800.0,15.8816,15.9052,15.8697,15.8934,155800.0
2008-08-27 11:40:00,26.9,26.92,26.88,26.91,84600.0,15.8934,15.9052,15.8816,15.8993,84600.0
2008-08-27 11:50:00,26.91,26.91,26.85,26.86,174200.0,15.8993,15.8993,15.8638,15.8697,174200.0
2008-08-27 12:00:00,26.86,26.86,26.82,26.86,163600.0,15.8697,15.8697,15.8461,15.8697,163600.0
2008-08-27 12:10:00,26.86,26.89,26.73,26.87,222000.0,15.8697,15.8875,15.7929,15.8756,222000.0
2008-08-27 12:20:00,26.87,26.92,26.86,26.87,137200.0,15.8756,15.9052,15.8697,15.8756,137200.0
2008-08-27 12:30:00,26.88,26.9,26.84,26.84,118400.0,15.8816,15.8934,15.8579,15.8579,118400.0
2008-08-27 12:40:00,26.85,27.0,26.84,26.98,227000.0,15.8638,15.9524,15.8579,15.9406,227000.0
2008-08-27 12:50:00,26.98,27.0,26.97,26.97,183400.0,15.9406,15.9524,15.9347,15.9347,183400.0
2008-08-27 13:00:00,26.97,26.99,26.96,26.96,163600.0,15.9347,15.9465,15.9288,15.9288,163600.0
2008-08-27 13:10:00,26.96,26.97,26.9,26.9,221000.0,15.9288,15.9347,15.8934,15.8934,221000.0
2008-08-27 13:20:00,26.9,26.92,26.88,26.91,125600.0,15.8934,15.9052,15.8816,15.8993,125600.0
2008-08-27 13:30:00,26.91,26.92,26.87,26.9,92400.0,15.8993,15.9052,15.8756,15.8934,92400.0
2008-08-27 13:40:00,26.9,26.93,26.89,26.92,87200.0,15.8934,15.9111,15.8875,15.9052,87200.0
2008-08-27 13:50:00,26.93,26.93,26.85,26.86,303400.0,15.9111,15.9111,15.8638,15.8697,303400.0
2008-08-27 14:00:00,26.86,26.88,26.82,26.85,185800.0,15.8697,15.8816,15.8461,15.8638,185800.0
2008-08-27 14:10:00,26.85,26.86,26.81,26.85,143400.0,15.8638,15.8697,15.8402,15.8638,143400.0
2008-08-27 14:20:00,26.85,26.91,26.84,26.88,187800.0,15.8638,15.8993,15.8579,15.8816,187800.0
2008-08-27 14:30:00,26.88,26.92,26.85,26.91,178400.0,15.8816,15.9052,15.8638,15.8993,178400.0
2008-08-27 14:40:00,26.91,26.95,26.91,26.92,146200.0,15.8993,15.9229,15.8993,15.9052,146200.0
2008-08-27 14:50:00,26.92,26.92,26.86,26.86,111800.0,15.9052,15.9052,15.8697,15.8697,111800.0
2008-08-27 15:00:00,26.87,26.9,26.83,26.89,148800.0,15.8756,15.8934,15.852,15.8875,148800.0
2008-08-27 15:10:00,26.89,26.89,26.8,26.83,217400.0,15.8875,15.8875,15.8343,15.852,217400.0
2008-08-27 15:20:00,26.83,26.84,26.8,26.82,448200.0,15.852,15.8579,15.8343,15.8461,448200.0
2008-08-27 15:30:00,26.82,26.86,26.8,26.86,231800.0,15.8461,15.8697,15.8343,15.8697,231800.0
2008-08-27 15:40:00,26.86,26.88,26.83,26.86,329400.0,15.8697,15.8816,15.852,15.8697,329400.0
2008-08-27 15:50:00,26.86,26.92,26.84,26.9,583400.0,15.8697,15.9052,15.8579,15.8934,583400.0
2008-08-28 09:30:00,26.63,26.78,26.47,26.64,1431800.0,15.7338,15.8225,15.6393,15.7398,1431800.0
2008-08-28 09:40:00,26.64,26.65,26.47,26.58,882600.0,15.7398,15.7457,15.6393,15.7043,882600.0
2008-08-28 09:50:00,26.58,26.68,26.54,26.68,881400.0,15.7043,15.7634,15.6807,15.7634,881400.0
2008-08-28 10:00:00,26.68,26.7,26.62,26.66,600600.0,15.7634,15.7752,15.7279,15.7516,600600.0
2008-08-28 10:10:00,26.66,26.68,26.61,26.61,374600.0,15.7516,15.7634,15.722,15.722,374600.0
2008-08-28 10:20:00,26.61,26.68,26.6,26.65,361000.0,15.722,15.7634,15.7161,15.7457,361000.0
2008-08-28 10:30:00,26.65,26.66,26.61,26.66,430600.0,15.7457,15.7516,15.722,15.7516,430600.0
2008-08-28 10:40:00,26.66,26.79,26.66,26.72,519800.0,15.7516,15.8284,15.7516,15.787,519800.0
2008-08-28 10:50:00,26.72,26.72,26.66,26.67,525800.0,15.787,15.787,15.7516,15.7575,525800.0
2008-08-28 11:00:00,26.67,26.68,26.63,26.66,343200.0,15.7575,15.7634,15.7338,15.7516,343200.0
2008-08-28 11:10:00,26.66,26.71,26.66,26.71,247600.0,15.7516,15.7811,15.7516,15.7811,247600.0
2008-08-28 11:20:00,26.7,26.71,26.64,26.66,190200.0,15.7752,15.7811,15.7398,15.7516,190200.0
2008-08-28 11:30:00,26.66,26.67,26.61,26.61,245400.0,15.7516,15.7575,15.722,15.722,245400.0
2008-08-28 11:40:00,26.61,26.63,26.53,26.63,529400.0,15.722,15.7338,15.6748,15.7338,529400.0
2008-08-28 11:50:00,26.63,26.66,26.61,26.65,498800.0,15.7338,15.7516,15.722,15.7457,498800.0
2008-08-28 12:00:00,26.65,26.65,26.58,26.6,235200.0,15.7457,15.7457,15.7043,15.7161,235200.0
2008-08-28 12:10:00,26.6,26.6,26.54,26.55,199200.0,15.7161,15.7161,15.6807,15.6866,199200.0
2008-08-28 12:20:00,26.56,26.56,26.52,26.54,300400.0,15.6925,15.6925,15.6689,15.6807,300400.0
2008-08-28 12:30:00,26.53,26.55,26.51,26.52,191400.0,15.6748,15.6866,15.6629,15.6689,191400.0
2008-08-28 12:40:00,26.51,26.52,26.5,26.52,290200.0,15.6629,15.6689,15.657,15.6689,290200.0
2008-08-28 12:50:00,26.52,26.55,26.51,26.54,211400.0,15.6689,15.6866,15.6629,15.6807,211400.0
2008-08-28 13:00:00,26.54,26.56,26.54,26.54,177200.0,15.6807,15.6925,15.6807,15.6807,177200.0
2008-08-28 13:10:00,26.54,26.54,26.52,26.53,243800.0,15.6807,15.6807,15.6689,15.6748,243800.0
2008-08-28 13:20:00,26.53,26.53,26.5,26.51,229000.0,15.6748,15.6748,15.657,15.6629,229000.0
2008-08-28 13:30:00,26.52,26.54,26.51,26.53,221600.0,15.6689,15.6807,15.6629,15.6748,221600.0
2008-08-28 13:40:00,26.53,26.54,26.5,26.5,250000.0,15.6748,15.6807,15.657,15.657,250000.0
2008-08-28 13:50:00,26.5,26.54,26.49,26.53,496000.0,15.657,15.6807,15.6511,15.6748,496000.0
2008-08-28 14:00:00,26.53,26.53,26.47,26.48,354600.0,15.6748,15.6748,15.6393,15.6452,354600.0
2008-08-28 14:10:00,26.48,26.5,26.47,26.5,230800.0,15.6452,15.657,15.6393,15.657,230800.0
2008-08-28 14:20:00,26.5,26.52,26.49,26.5,405200.0,15.657,15.6689,15.6511,15.657,405200.0
2008-08-28 14:30:00,26.5,26.52,26.49,26.49,203200.0,15.657,15.6689,15.6511,15.6511,203200.0
2008-08-28 14:40:00,26.5,26.52,26.49,26.5,273600.0,15.657,15.6689,15.6511,15.657,273600.0
2008-08-28 14:50:00,26.5,26.53,26.5,26.5,189000.0,15.657,15.6748,15.657,15.657,189000.0
2008-08-28 15:00:00,26.5,26.53,26.48,26.48,356200.0,15.657,15.6748,15.6452,15.6452,356200.0
2008-08-28 15:10:00,26.48,26.48,26.45,26.48,278200.0,15.6452,15.6452,15.6275,15.6452,278200.0
2008-08-28 15:20:00,26.48,26.52,26.48,26.49,425400.0,15.6452,15.6689,15.6452,15.6511,425400.0
2008-08-28 15:30:00,26.49,26.49,26.46,26.46,418600.0,15.6511,15.6511,15.6334,15.6334,418600.0
2008-08-28 15:40:00,26.46,26.51,26.46,26.5,929200.0,15.6334,15.6629,15.6334,15.657,929200.0
2008-08-28 15:50:00,26.5,26.58,26.5,26.56,1349600.0,15.657,15.7043,15.657,15.6925,1349600.0
2008-08-29 09:30:00,26.55,26.55,26.31,26.42,819600.0,15.6866,15.6866,15.5448,15.6098,819600.0
2008-08-29 09:40:00,26.42,26.5,26.42,26.44,723800.0,15.6098,15.657,15.6098,15.6216,723800.0
2008-08-29 09:50:00,26.43,26.45,26.35,26.36,328800.0,15.6157,15.6275,15.5684,15.5743,328800.0
2008-08-29 10:00:00,26.36,26.38,26.29,26.34,404000.0,15.5743,15.5861,15.533,15.5625,404000.0
2008-08-29 10:10:00,26.34,26.45,26.33,26.42,369400.0,15.5625,15.6275,15.5566,15.6098,369400.0
2008-08-29 10:20:00,26.42,26.45,26.36,26.4,255200.0,15.6098,15.6275,15.5743,15.598,255200.0
2008-08-29 10:30:00,26.4,26.41,26.33,26.34,354000.0,15.598,15.6039,15.5566,15.5625,354000.0
2008-08-29 10:40:00,26.34,26.38,26.32,26.35,355800.0,15.5625,15.5861,15.5507,15.5684,355800.0
2008-08-29 10:50:00,26.35,26.37,26.35,26.35,173000.0,15.5684,15.5802,15.5684,15.5684,173000.0
2008-08-29 11:00:00,26.35,26.36,26.31,26.32,226000.0,15.5684,15.5743,15.5448,15.5507,226000.0
2008-08-29 11:10:00,26.32,26.33,26.25,26.27,339600.0,15.5507,15.5566,15.5093,15.5211,339600.0
2008-08-29 11:20:00,26.26,26.27,26.21,26.24,410600.0,15.5152,15.5211,15.4857,15.5034,410600.0
2008-08-29 11:30:00,26.24,26.24,26.15,26.16,352200.0,15.5034,15.5034,15.4502,15.4562,352200.0
2008-08-29 11:40:00,26.16,26.19,26.14,26.14,259400.0,15.4562,15.4739,15.4443,15.4443,259400.0
2008-08-29 11:50:00,26.14,26.21,26.14,26.17,260400.0,15.4443,15.4857,15.4443,15.4621,260400.0
2008-08-29 12:00:00,26.17,26.17,26.06,26.08,475400.0,15.4621,15.4621,15.3971,15.4089,475400.0
2008-08-29 12:10:00,26.08,26.09,26.03,26.05,396400.0,15.4089,15.4148,15.3793,15.3912,396400.0
2008-08-29 12:20:00,26.05,26.06,26.02,26.06,429000.0,15.3912,15.3971,15.3734,15.3971,429000.0
2008-08-29 12:30:00,26.06,26.14,26.06,26.13,243000.0,15.3971,15.4443,15.3971,15.4384,243000.0
2008-08-29 12:40:00,26.13,26.15,26.13,26.15,376600.0,15.4384,15.4502,15.4384,15.4502,376600.0
2008-08-29 12:50:00,26.15,26.2,26.15,26.2,350000.0,15.4502,15.4798,15.4502,15.4798,350000.0
2008-08-29 13:00:00,26.2,26.24,26.19,26.23,484200.0,15.4798,15.5034,15.4739,15.4975,484200.0
2008-08-29 13:10:00,26.23,26.28,26.22,26.25,272400.0,15.4975,15.5271,15.4916,15.5093,272400.0
2008-08-29 13:20:00,26.25,26.3,26.25,26.25,270400.0,15.5093,15.5389,15.5093,15.5093,270400.0
2008-08-29 13:30:00,26.25,26.28,26.22,26.22,244600.0,15.5093,15.5271,15.4916,15.4916,244600.0
2008-08-29 13:40:00,26.22,26.23,26.21,26.22,191000.0,15.4916,15.4975,15.4857,15.4916,191000.0
2008-08-29 13:50:00,26.22,26.22,26.2,26.21,169600.0,15.4916,15.4916,15.4798,15.4857,169600.0
2008-08-29 14:00:00,26.21,26.24,26.21,26.21,270200.0,15.4857,15.5034,15.4857,15.4857,270200.0
2008-08-29 14:10:00,26.21,26.24,26.21,26.22,208600.0,15.4857,15.5034,15.4857,15.4916,208600.0
2008-08-29 14:20:00,26.22,26.24,26.21,26.23,159800.0,15.4916,15.5034,15.4857,15.4975,159800.0
2008-08-29 14:30:00,26.24,26.25,26.23,26.23,124600.0,15.5034,15.5093,15.4975,15.4975,124600.0
2008-08-29 14:40:00,26.23,26.24,26.22,26.22,155600.0,15.4975,15.5034,15.4916,15.4916,155600.0
2008-08-29 14:50:00,26.22,26.23,26.22,26.22,145600.0,15.4916,15.4975,15.4916,15.4916,145600.0
2008-08-29 15:00:00,26.22,26.24,26.21,26.23,304200.0,15.4916,15.5034,15.4857,15.4975,304200.0
2008-08-29 15:10:00,26.23,26.24,26.14,26.14,407200.0,15.4975,15.5034,15.4443,15.4443,407200.0
2008-08-29 15:20:00,26.14,26.15,26.1,26.1,383400.0,15.4443,15.4502,15.4207,15.4207,383400.0
2008-08-29 15:30:00,26.11,26.14,26.1,26.13,316200.0,15.4266,15.4443,15.4207,15.4384,316200.0
2008-08-29 15:40:00,26.13,26.13,26.06,26.06,775400.0,15.4384,15.4384,15.3971,15.3971,775400.0
2008-08-29 15:50:00,26.06,26.1,26.03,26.05,1426800.0,15.3971,15.4207,15.3793,15.3912,1426800.0
2008-09-02 09:30:00,26.14,26.48,26.11,26.38,1731400.0,15.4443,15.6452,15.4266,15.5861,1731400.0
2008-09-02 09:40:00,26.38,26.45,26.3,26.33,1181600.0,15.5861,15.6275,15.5389,15.5566,1181600.0
2008-09-02 09:50:00,26.33,26.39,26.21,26.36,1400800.0,15.5566,15.592,15.4857,15.5743,1400800.0
2008-09-02 10:00:00,26.36,26.4,26.25,26.3,1062400.0,15.5743,15.598,15.5093,15.5389,1062400.0
2008-09-02 10:10:00,26.29,26.37,26.25,26.33,916800.0,15.533,15.5802,15.5093,15.5566,916800.0
2008-09-02 10:20:00,26.33,26.35,26.3,26.35,754600.0,15.5566,15.5684,15.5389,15.5684,754600.0
2008-09-02 10:30:00,26.35,26.4,26.34,26.36,599200.0,15.5684,15.598,15.5625,15.5743,599200.0
2008-09-02 10:40:00,26.36,26.36,26.31,26.34,389600.0,15.5743,15.5743,15.5448,15.5625,389600.0
2008-09-02 10:50:00,26.34,26.4,26.34,26.36,499400.0,15.5625,15.598,15.5625,15.5743,499400.0
2008-09-02 11:00:00,26.36,26.41,26.34,26.4,478000.0,15.5743,15.6039,15.5625,15.598,478000.0
2008-09-02 11:10:00,26.39,26.47,26.39,26.45,609000.0,15.592,15.6393,15.592,15.6275,609000.0
2008-09-02 11:20:00,26.45,26.45,26.39,26.44,467200.0,15.6275,15.6275,15.592,15.6216,467200.0
2008-09-02 11:30:00,26.44,26.48,26.43,26.46,426200.0,15.6216,15.6452,15.6157,15.6334,426200.0
2008-09-02 11:40:00,26.46,26.47,26.39,26.39,350800.0,15.6334,15.6393,15.592,15.592,350800.0
2008-09-02 11:50:00,26.39,26.39,26.36,26.38,676800.0,15.592,15.592,15.5743,15.5861,676800.0
2008-09-02 12:00:00,26.38,26.4,26.37,26.4,204600.0,15.5861,15.598,15.5802,15.598,204600.0
2008-09-02 12:10:00,26.4,26.44,26.37,26.38,281000.0,15.598,15.6216,15.5802,15.5861,281000.0
2008-09-02 12:20:00,26.38,26.39,26.29,26.29,835800.0,15.5861,15.592,15.533,15.533,835800.0
2008-09-02 12:30:00,26.29,26.29,26.25,26.26,435600.0,15.533,15.533,15.5093,15.5152,435600.0
2008-09-02 12:40:00,26.26,26.26,26.2,26.21,386200.0,15.5152,15.5152,15.4798,15.4857,386200.0
2008-09-02 12:50:00,26.21,26.23,26.2,26.21,263200.0,15.4857,15.4975,15.4798,15.4857,263200.0
2008-09-02 13:00:00,26.21,26.22,26.18,26.19,440000.0,15.4857,15.4916,15.468,15.4739,440000.0
2008-09-02 13:10:00,26.19,26.21,26.15,26.15,669600.0,15.4739,15.4857,15.4502,15.4502,669600.0
2008-09-02 13:20:00,26.15,26.19,26.14,26.19,259800.0,15.4502,15.4739,15.4443,15.4739,259800.0
2008-09-02 13:30:00,26.18,26.21,26.16,26.18,262800.0,15.468,15.4857,15.4562,15.468,262800.0
2008-09-02 13:40:00,26.18,26.18,26.1,26.1,267000.0,15.468,15.468,15.4207,15.4207,267000.0
2008-09-02 13:50:00,26.1,26.1,26.04,26.08,410400.0,15.4207,15.4207,15.3853,15.4089,410400.0
2008-09-02 14:00:00,26.08,26.09,26.05,26.06,323200.0,15.4089,15.4148,15.3912,15.3971,323200.0
2008-09-02 14:10:00,26.06,26.07,26.03,26.03,567800.0,15.3971,15.403,15.3793,15.3793,567800.0
2008-09-02 14:20:00,26.03,26.09,26.01,26.06,789400.0,15.3793,15.4148,15.3675,15.3971,789400.0
2008-09-02 14:30:00,26.06,26.13,26.05,26.05,418000.0,15.3971,15.4384,15.3912,15.3912,418000.0
2008-09-02 14:40:00,26.05,26.07,26.02,26.05,662600.0,15.3912,15.403,15.3734,15.3912,662600.0
2008-09-02 14:50:00,26.05,26.08,26.03,26.07,703000.0,15.3912,15.4089,15.3793,15.403,703000.0
2008-09-02 15:00:00,26.07,26.07,26.04,26.06,502400.0,15.403,15.403,15.3853,15.3971,502400.0
2008-09-02 15:10:00,26.06,26.08,26.0,26.02,607200.0,15.3971,15.4089,15.3616,15.3734,607200.0
2008-09-02 15:20:00,26.02,26.06,26.01,26.03,477400.0,15.3734,15.3971,15.3675,15.3793,477400.0
2008-09-02 15:30:00,26.04,26.06,26.0,26.01,580000.0,15.3853,15.3971,15.3616,15.3675,580000.0
2008-09-02 15:40:00,26.01,26.02,25.96,26.0,902000.0,15.3675,15.3734,15.338,15.3616,902000.0
2008-09-02 15:50:00,26.0,26.02,25.97,25.98,941000.0,15.3616,15.3734,15.3439,15.3498,941000.0
2008-09-03 09:30:00,25.83,25.93,25.74,25.75,1068200.0,15.2612,15.3203,15.208,15.2139,1068200.0
2008-09-03 09:40:00,25.75,25.75,25.65,25.71,1162400.0,15.2139,15.2139,15.1548,15.1903,1162400.0
2008-09-03 09:50:00,25.71,25.75,25.7,25.74,1079600.0,15.1903,15.2139,15.1844,15.208,1079600.0
2008-09-03 10:00:00,25.74,25.75,25.65,25.68,741400.0,15.208,15.2139,15.1548,15.1726,741400.0
2008-09-03 10:10:00,25.68,25.74,25.64,25.65,782600.0,15.1726,15.208,15.1489,15.1548,782600.0
2008-09-03 10:20:00,25.65,25.71,25.64,25.71,743400.0,15.1548,15.1903,15.1489,15.1903,743400.0
2008-09-03 10:30:00,25.71,25.84,25.71,25.83,815400.0,15.1903,15.2671,15.1903,15.2612,815400.0
2008-09-03 10:40:00,25.82,25.9,25.82,25.88,653600.0,15.2553,15.3025,15.2553,15.2907,653600.0
2008-09-03 10:50:00,25.89,25.93,25.87,25.92,422000.0,15.2966,15.3203,15.2848,15.3144,422000.0
2008-09-03 11:00:00,25.92,26.0,25.76,26.0,374400.0,15.3144,15.3616,15.2198,15.3616,374400.0
2008-09-03 11:10:00,26.0,26.0,25.83,25.88,433800.0,15.3616,15.3616,15.2612,15.2907,433800.0
2008-09-03 11:20:00,25.88,25.93,25.87,25.9,278400.0,15.2907,15.3203,15.2848,15.3025,278400.0
2008-09-03 11:30:00,25.9,25.93,25.88,25.92,381200.0,15.3025,15.3203,15.2907,15.3144,381200.0
2008-09-03 11:40:00,25.92,25.93,25.89,25.89,212400.0,15.3144,15.3203,15.2966,15.2966,212400.0
2008-09-03 11:50:00,25.89,25.91,25.82,25.82,354000.0,15.2966,15.3084,15.2553,15.2553,354000.0
2008-09-03 12:00:00,25.82,25.92,25.81,25.89,347200.0,15.2553,15.3144,15.2494,15.2966,347200.0
2008-09-03 12:10:00,25.88,25.94,25.86,25.94,194400.0,15.2907,15.3262,15.2789,15.3262,194400.0
2008-09-03 12:20:00,25.93,26.0,25.92,26.0,444400.0,15.3203,15.3616,15.3144,15.3616,444400.0
2008-09-03 12:30:00,26.0,26.02,25.95,26.02,240400.0,15.3616,15.3734,15.3321,15.3734,240400.0
2008-09-03 12:40:00,26.02,26.02,25.95,25.95,473000.0,15.3734,15.3734,15.3321,15.3321,473000.0
2008-09-03 12:50:00,25.95,25.97,25.89,25.91,330000.0,15.3321,15.3439,15.2966,15.3084,330000.0
2008-09-03 13:00:00,25.91,25.92,25.86,25.9,358800.0,15.3084,15.3144,15.2789,15.3025,358800.0
2008-09-03 13:10:00,25.89,25.92,25.88,25.9,208800.0,15.2966,15.3144,15.2907,15.3025,208800.0
2008-09-03 13:20:00,25.9,25.91,25.86,25.88,349600.0,15.3025,15.3084,15.2789,15.2907,349600.0
2008-09-03 13:30:00,25.88,25.9,25.86,25.89,342800.0,15.2907,15.3025,15.2789,15.2966,342800.0
2008-09-03 13:40:00,25.89,25.91,25.85,25.88,301600.0,15.2966,15.3084,15.273,15.2907,301600.0
2008-09-03 13:50:00,25.87,25.87,25.83,25.84,316200.0,15.2848,15.2848,15.2612,15.2671,316200.0
2008-09-03 14:00:00,25.84,25.88,25.76,25.81,586400.0,15.2671,15.2907,15.2198,15.2494,586400.0
2008-09-03 14:10:00,25.81,25.83,25.77,25.78,408200.0,15.2494,15.2612,15.2257,15.2316,408200.0
2008-09-03 14:20:00,25.78,25.81,25.75,25.81,278200.0,15.2316,15.2494,15.2139,15.2494,278200.0
2008-09-03 14:30:00,25.81,25.88,25.79,25.81,534600.0,15.2494,15.2907,15.2375,15.2494,534600.0
2008-09-03 14:40:00,25.81,25.85,25.8,25.85,414000.0,15.2494,15.273,15.2435,15.273,414000.0
2008-09-03 14:50:00,25.85,25.88,25.83,25.88,635600.0,15.273,15.2907,15.2612,15.2907,635600.0
2008-09-03 15:00:00,25.88,25.91,25.88,25.89,424400.0,15.2907,15.3084,15.2907,15.2966,424400.0
2008-09-03 15:10:00,25.9,25.92,25.86,25.9,552400.0,15.3025,15.3144,15.2789,15.3025,552400.0
2008-09-03 15:20:00,25.89,25.98,25.85,25.85,713000.0,15.2966,15.3498,15.273,15.273,713000.0
2008-09-03 15:30:00,25.85,25.91,25.83,25.88,954400.0,15.273,15.3084,15.2612,15.2907,954400.0
2008-09-03 15:40:00,25.88,25.88,25.82,25.83,725800.0,15.2907,15.2907,15.2553,15.2612,725800.0
2008-09-03 15:50:00,25.83,25.86,25.83,25.85,830800.0,15.2612,15.2789,15.2612,15.273,830800.0
2008-09-04 09:30:00,25.87,25.89,25.6,25.82,842600.0,15.2848,15.2966,15.1253,15.2553,842600.0
2008-09-04 09:40:00,25.82,25.99,25.73,25.98,788400.0,15.2553,15.3557,15.2021,15.3498,788400.0
2008-09-04 09:50:00,25.99,26.0,25.85,25.98,746200.0,15.3557,15.3616,15.273,15.3498,746200.0
2008-09-04 10:00:00,25.98,26.13,25.96,26.09,792000.0,15.3498,15.4384,15.338,15.4148,792000.0
2008-09-04 10:10:00,26.09,26.1,26.04,26.05,412600.0,15.4148,15.4207,15.3853,15.3912,412600.0
2008-09-04 10:20:00,26.05,26.1,26.0,26.1,593000.0,15.3912,15.4207,15.3616,15.4207,593000.0
2008-09-04 10:30:00,26.1,26.1,25.88,25.88,915600.0,15.4207,15.4207,15.2907,15.2907,915600.0
2008-09-04 10:40:00,25.88,25.93,25.85,25.91,925400.0,15.2907,15.3203,15.273,15.3084,925400.0
2008-09-04 10:50:00,25.91,25.99,25.9,25.96,562800.0,15.3084,15.3557,15.3025,15.338,562800.0
2008-09-04 11:00:00,25.96,26.05,25.9,26.0,680800.0,15.338,15.3912,15.3025,15.3616,680800.0
2008-09-04 11:10:00,26.0,26.0,25.93,25.97,585200.0,15.3616,15.3616,15.3203,15.3439,585200.0
2008-09-04 11:20:00,25.97,25.99,25.88,25.95,592600.0,15.3439,15.3557,15.2907,15.3321,592600.0
2008-09-04 11:30:00,25.94,25.98,25.9,25.97,935200.0,15.3262,15.3498,15.3025,15.3439,935200.0
2008-09-04 11:40:00,25.97,26.0,25.93,25.99,313400.0,15.3439,15.3616,15.3203,15.3557,313400.0
2008-09-04 11:50:00,25.98,26.02,25.92,25.93,329800.0,15.3498,15.3734,15.3144,15.3203,329800.0
2008-09-04 12:00:00,25.93,26.04,25.93,26.0,373800.0,15.3203,15.3853,15.3203,15.3616,373800.0
2008-09-04 12:10:00,26.0,26.08,25.99,26.04,337000.0,15.3616,15.4089,15.3557,15.3853,337000.0
2008-09-04 12:20:00,26.05,26.06,25.99,26.01,230600.0,15.3912,15.3971,15.3557,15.3675,230600.0
2008-09-04 12:30:00,26.01,26.03,26.0,26.0,263000.0,15.3675,15.3793,15.3616,15.3616,263000.0
2008-09-04 12:40:00,26.0,26.04,25.99,26.0,354600.0,15.3616,15.3853,15.3557,15.3616,354600.0
2008-09-04 12:50:00,26.0,26.1,26.0,26.09,446000.0,15.3616,15.4207,15.3616,15.4148,446000.0
2008-09-04 13:00:00,26.09,26.12,26.08,26.08,302800.0,15.4148,15.4325,15.4089,15.4089,302800.0
2008-09-04 13:10:00,26.08,26.13,26.08,26.13,340400.0,15.4089,15.4384,15.4089,15.4384,340400.0
2008-09-04 13:20:00,26.13,26.14,26.03,26.05,589400.0,15.4384,15.4443,15.3793,15.3912,589400.0
2008-09-04 13:30:00,26.05,26.05,25.95,25.99,825400.0,15.3912,15.3912,15.3321,15.3557,825400.0
2008-09-04 13:40:00,25.99,26.03,25.97,25.99,502000.0,15.3557,15.3793,15.3439,15.3557,502000.0
2008-09-04 13:50:00,26.0,26.0,25.93,26.0,621800.0,15.3616,15.3616,15.3203,15.3616,621800.0
2008-09-04 14:00:00,25.99,26.0,25.9,25.91,592800.0,15.3557,15.3616,15.3025,15.3084,592800.0
2008-09-04 14:10:00,25.9,25.92,25.87,25.91,492200.0,15.3025,15.3144,15.2848,15.3084,492200.0
2008-09-04 14:20:00,25.91,25.97,25.91,25.97,523800.0,15.3084,15.3439,15.3084,15.3439,523800.0
2008-09-04 14:30:00,25.97,25.97,25.9,25.9,369600.0,15.3439,15.3439,15.3025,15.3025,369600.0
2008-09-04 14:40:00,25.9,25.91,25.84,25.88,387400.0,15.3025,15.3084,15.2671,15.2907,387400.0
2008-09-04 14:50:00,25.88,25.92,25.86,25.9,450000.0,15.2907,15.3144,15.2789,15.3025,450000.0
2008-09-04 15:00:00,25.9,25.98,25.88,25.89,667400.0,15.3025,15.3498,15.2907,15.2966,667400.0
2008-09-04 15:10:00,25.89,25.95,25.87,25.9,706400.0,15.2966,15.3321,15.2848,15.3025,706400.0
2008-09-04 15:20:00,25.9,25.91,25.86,25.9,426600.0,15.3025,15.3084,15.2789,15.3025,426600.0
2008-09-04 15:30:00,25.9,25.92,25.89,25.9,530800.0,15.3025,15.3144,15.2966,15.3025,530800.0
2008-09-04 15:40:00,25.9,25.9,25.85,25.89,1157600.0,15.3025,15.3025,15.273,15.2966,1157600.0
2008-09-04 15:50:00,25.88,25.9,25.83,25.86,1263200.0,15.2907,15.3025,15.2612,15.2789,1263200.0
2008-09-05 09:30:00,25.85,26.03,25.75,25.77,753000.0,15.273,15.3793,15.2139,15.2257,753000.0
2008-09-05 09:40:00,25.77,25.89,25.75,25.86,582800.0,15.2257,15.2966,15.2139,15.2789,582800.0
2008-09-05 09:50:00,25.85,25.88,25.8,25.8,549200.0,15.273,15.2907,15.2435,15.2435,549200.0
2008-09-05 10:00:00,25.8,25.92,25.77,25.78,514800.0,15.2435,15.3144,15.2257,15.2316,514800.0
2008-09-05 10:10:00,25.77,25.85,25.74,25.79,522400.0,15.2257,15.273,15.208,15.2375,522400.0
2008-09-05 10:20:00,25.79,25.91,25.79,25.88,380600.0,15.2375,15.3084,15.2375,15.2907,380600.0
2008-09-05 10:30:00,25.89,25.9,25.86,25.88,438800.0,15.2966,15.3025,15.2789,15.2907,438800.0
2008-09-05 10:40:00,25.88,25.88,25.78,25.82,577000.0,15.2907,15.2907,15.2316,15.2553,577000.0
2008-09-05 10:50:00,25.81,25.83,25.76,25.78,346000.0,15.2494,15.2612,15.2198,15.2316,346000.0
2008-09-05 11:00:00,25.78,25.82,25.74,25.82,313200.0,15.2316,15.2553,15.208,15.2553,313200.0
2008-09-05 11:10:00,25.82,25.84,25.78,25.82,292800.0,15.2553,15.2671,15.2316,15.2553,292800.0
2008-09-05 11:20:00,25.82,25.87,25.79,25.86,439400.0,15.2553,15.2848,15.2375,15.2789,439400.0
2008-09-05 11:30:00,25.86,25.91,25.84,25.91,268200.0,15.2789,15.3084,15.2671,15.3084,268200.0
2008-09-05 11:40:00,25.91,25.99,25.91,25.97,428000.0,15.3084,15.3557,15.3084,15.3439,428000.0
2008-09-05 11:50:00,25.97,26.03,25.93,25.96,359200.0,15.3439,15.3793,15.3203,15.338,359200.0
2008-09-05 12:00:00,25.96,26.0,25.92,25.92,337600.0,15.338,15.3616,15.3144,15.3144,337600.0
2008-09-05 12:10:00,25.92,25.93,25.9,25.92,215200.0,15.3144,15.3203,15.3025,15.3144,215200.0
2008-09-05 12:20:00,25.92,26.01,25.91,26.0,171800.0,15.3144,15.3675,15.3084,15.3616,171800.0
2008-09-05 12:30:00,26.0,26.05,25.97,25.99,307800.0,15.3616,15.3912,15.3439,15.3557,307800.0
2008-09-05 12:40:00,25.99,26.02,25.95,26.01,241000.0,15.3557,15.3734,15.3321,15.3675,241000.0
2008-09-05 12:50:00,26.01,26.06,25.98,25.99,285200.0,15.3675,15.3971,15.3498,15.3557,285200.0
2008-09-05 13:00:00,26.0,26.0,25.96,25.99,226600.0,15.3616,15.3616,15.338,15.3557,226600.0
2008-09-05 13:10:00,25.98,26.02,25.97,25.99,345800.0,15.3498,15.3734,15.3439,15.3557,345800.0
2008-09-05 13:20:00,26.0,26.0,25.97,25.98,174200.0,15.3616,15.3616,15.3439,15.3498,174200.0
2008-09-05 13:30:00,25.98,26.03,25.96,25.97,258600.0,15.3498,15.3793,15.338,15.3439,258600.0
2008-09-05 13:40:00,25.97,25.99,25.95,25.97,304000.0,15.3439,15.3557,15.3321,15.3439,304000.0
2008-09-05 13:50:00,25.96,26.0,25.95,25.99,183000.0,15.338,15.3616,15.3321,15.3557,183000.0
2008-09-05 14:00:00,25.99,25.99,25.93,25.95,282200.0,15.3557,15.3557,15.3203,15.3321,282200.0
2008-09-05 14:10:00,25.94,25.97,25.92,25.97,246000.0,15.3262,15.3439,15.3144,15.3439,246000.0
2008-09-05 14:20:00,25.97,25.99,25.94,25.96,293400.0,15.3439,15.3557,15.3262,15.338,293400.0
2008-09-05 14:30:00,25.97,25.99,25.95,25.97,318200.0,15.3439,15.3557,15.3321,15.3439,318200.0
2008-09-05 14:40:00,25.97,26.0,25.96,26.0,280200.0,15.3439,15.3616,15.338,15.3616,280200.0
2008-09-05 14:50:00,26.0,26.02,25.99,25.99,336200.0,15.3616,15.3734,15.3557,15.3557,336200.0
2008-09-05 15:00:00,25.99,26.0,25.95,25.97,410200.0,15.3557,15.3616,15.3321,15.3439,410200.0
2008-09-05 15:10:00,25.98,26.06,25.97,26.04,421000.0,15.3498,15.3971,15.3439,15.3853,421000.0
2008-09-05 15:20:00,26.05,26.05,26.0,26.02,278200.0,15.3912,15.3912,15.3616,15.3734,278200.0
2008-09-05 15:30:00,26.01,26.05,26.0,26.02,530200.0,15.3675,15.3912,15.3616,15.3734,530200.0
2008-09-05 15:40:00,26.01,26.01,25.98,25.98,942200.0,15.3675,15.3675,15.3498,15.3498,942200.0
2008-09-05 15:50:00,25.98,26.0,25.94,25.96,1175200.0,15.3498,15.3616,15.3262,15.338,1175200.0
2008-09-08 09:30:00,26.36,26.42,26.15,26.38,968600.0,15.5743,15.6098,15.4502,15.5861,968600.0
2008-09-08 09:40:00,26.36,26.43,26.16,26.42,1487400.0,15.5743,15.6157,15.4562,15.6098,1487400.0
2008-09-08 09:50:00,26.42,26.45,26.33,26.41,1004800.0,15.6098,15.6275,15.5566,15.6039,1004800.0
2008-09-08 10:00:00,26.41,26.58,26.39,26.57,915400.0,15.6039,15.7043,15.592,15.6984,915400.0
2008-09-08 10:10:00,26.57,26.65,26.56,26.64,612800.0,15.6984,15.7457,15.6925,15.7398,612800.0
2008-09-08 10:20:00,26.65,26.74,26.57,26.65,882800.0,15.7457,15.7988,15.6984,15.7457,882800.0
2008-09-08 10:30:00,26.66,26.7,26.6,26.65,424600.0,15.7516,15.7752,15.7161,15.7457,424600.0
2008-09-08 10:40:00,26.65,26.66,26.53,26.53,480200.0,15.7457,15.7516,15.6748,15.6748,480200.0
2008-09-08 10:50:00,26.53,26.57,26.42,26.43,790600.0,15.6748,15.6984,15.6098,15.6157,790600.0
2008-09-08 11:00:00,26.43,26.43,26.24,26.36,1500400.0,15.6157,15.6157,15.5034,15.5743,1500400.0
2008-09-08 11:10:00,26.36,26.49,26.35,26.44,538000.0,15.5743,15.6511,15.5684,15.6216,538000.0
2008-09-08 11:20:00,26.44,26.47,26.39,26.41,532800.0,15.6216,15.6393,15.592,15.6039,532800.0
2008-09-08 11:30:00,26.41,26.53,26.4,26.52,418600.0,15.6039,15.6748,15.598,15.6689,418600.0
2008-09-08 11:40:00,26.52,26.6,26.47,26.59,534800.0,15.6689,15.7161,15.6393,15.7102,534800.0
2008-09-08 11:50:00,26.59,26.63,26.55,26.61,539200.0,15.7102,15.7338,15.6866,15.722,539200.0
2008-09-08 12:00:00,26.61,26.7,26.6,26.63,461600.0,15.722,15.7752,15.7161,15.7338,461600.0
2008-09-08 12:10:00,26.63,26.64,26.53,26.61,460600.0,15.7338,15.7398,15.6748,15.722,460600.0
2008-09-08 12:20:00,26.61,26.63,26.5,26.5,316800.0,15.722,15.7338,15.657,15.657,316800.0
2008-09-08 12:30:00,26.5,26.62,26.5,26.62,315800.0,15.657,15.7279,15.657,15.7279,315800.0
2008-09-08 12:40:00,26.61,26.65,26.55,26.55,228400.0,15.722,15.7457,15.6866,15.6866,228400.0
2008-09-08 12:50:00,26.55,26.57,26.53,26.53,170200.0,15.6866,15.6984,15.6748,15.6748,170200.0
2008-09-08 13:00:00,26.53,26.53,26.44,26.45,240200.0,15.6748,15.6748,15.6216,15.6275,240200.0
2008-09-08 13:10:00,26.45,26.52,26.45,26.5,226400.0,15.6275,15.6689,15.6275,15.657,226400.0
2008-09-08 13:20:00,26.5,26.56,26.5,26.53,170200.0,15.657,15.6925,15.657,15.6748,170200.0
2008-09-08 13:30:00,26.53,26.54,26.48,26.5,305000.0,15.6748,15.6807,15.6452,15.657,305000.0
2008-09-08 13:40:00,26.5,26.55,26.47,26.5,213600.0,15.657,15.6866,15.6393,15.657,213600.0
2008-09-08 13:50:00,26.5,26.5,26.44,26.45,204800.0,15.657,15.657,15.6216,15.6275,204800.0
2008-09-08 14:00:00,26.45,26.57,26.43,26.55,371800.0,15.6275,15.6984,15.6157,15.6866,371800.0
2008-09-08 14:10:00,26.56,26.6,26.53,26.57,207600.0,15.6925,15.7161,15.6748,15.6984,207600.0
2008-09-08 14:20:00,26.58,26.67,26.55,26.66,523800.0,15.7043,15.7575,15.6866,15.7516,523800.0
2008-09-08 14:30:00,26.66,26.67,26.63,26.65,399800.0,15.7516,15.7575,15.7338,15.7457,399800.0
2008-09-08 14:40:00,26.65,26.66,26.6,26.61,325600.0,15.7457,15.7516,15.7161,15.722,325600.0
2008-09-08 14:50:00,26.61,26.63,26.58,26.59,200000.0,15.722,15.7338,15.7043,15.7102,200000.0
2008-09-08 15:00:00,26.59,26.6,26.56,26.57,367000.0,15.7102,15.7161,15.6925,15.6984,367000.0
2008-09-08 15:10:00,26.57,26.66,26.56,26.65,468400.0,15.6984,15.7516,15.6925,15.7457,468400.0
2008-09-08 15:20:00,26.65,26.74,26.5,26.72,687400.0,15.7457,15.7988,15.657,15.787,687400.0
2008-09-08 15:30:00,26.72,26.77,26.72,26.75,750000.0,15.787,15.8166,15.787,15.8047,750000.0
2008-09-08 15:40:00,26.75,26.75,26.71,26.73,719800.0,15.8047,15.8047,15.7811,15.7929,719800.0
2008-09-08 15:50:00,26.73,26.73,26.48,26.68,1666000.0,15.7929,15.7929,15.6452,15.7634,1666000.0
2008-09-09 09:30:00,26.59,27.0,26.59,26.9,1084000.0,15.7102,15.9524,15.7102,15.8934,1084000.0
2008-09-09 09:40:00,26.91,26.99,26.86,26.99,493400.0,15.8993,15.9465,15.8697,15.9465,493400.0
2008-09-09 09:50:00,26.99,27.1,26.98,27.07,656400.0,15.9465,16.0115,15.9406,15.9938,656400.0
2008-09-09 10:00:00,27.07,27.1,27.0,27.06,625600.0,15.9938,16.0115,15.9524,15.9879,625600.0
2008-09-09 10:10:00,27.06,27.15,27.05,27.12,704600.0,15.9879,16.0411,15.982,16.0233,704600.0
2008-09-09 10:20:00,27.13,27.24,27.11,27.18,1079400.0,16.0293,16.0942,16.0174,16.0588,1079400.0
2008-09-09 10:30:00,27.18,27.2,27.17,27.17,691200.0,16.0588,16.0706,16.0529,16.0529,691200.0
2008-09-09 10:40:00,27.18,27.26,27.16,27.21,699400.0,16.0588,16.1061,16.047,16.0765,699400.0
2008-09-09 10:50:00,27.21,27.25,27.18,27.23,994400.0,16.0765,16.1002,16.0588,16.0883,994400.0
2008-09-09 11:00:00,27.22,27.24,27.16,27.22,502200.0,16.0824,16.0942,16.047,16.0824,502200.0
2008-09-09 11:10:00,27.22,27.23,27.15,27.17,737000.0,16.0824,16.0883,16.0411,16.0529,737000.0
2008-09-09 11:20:00,27.17,27.2,27.15,27.15,492200.0,16.0529,16.0706,16.0411,16.0411,492200.0
2008-09-09 11:30:00,27.15,27.15,27.1,27.1,449400.0,16.0411,16.0411,16.0115,16.0115,449400.0
2008-09-09 11:40:00,27.1,27.11,27.03,27.04,342200.0,16.0115,16.0174,15.9702,15.9761,342200.0
2008-09-09 11:50:00,27.05,27.05,26.99,27.02,696600.0,15.982,15.982,15.9465,15.9643,696600.0
2008-09-09 12:00:00,27.02,27.07,27.0,27.03,553000.0,15.9643,15.9938,15.9524,15.9702,553000.0
2008-09-09 12:10:00,27.04,27.06,26.98,27.05,513800.0,15.9761,15.9879,15.9406,15.982,513800.0
2008-09-09 12:20:00,27.05,27.15,27.05,27.14,662400.0,15.982,16.0411,15.982,16.0352,662400.0
2008-09-09 12:30:00,27.14,27.19,27.05,27.18,608400.0,16.0352,16.0647,15.982,16.0588,608400.0
2008-09-09 12:40:00,27.18,27.25,27.17,27.22,461800.0,16.0588,16.1002,16.0529,16.0824,461800.0
2008-09-09 12:50:00,27.22,27.23,27.17,27.2,381600.0,16.0824,16.0883,16.0529,16.0706,381600.0
2008-09-09 13:00:00,27.2,27.22,27.16,27.2,353600.0,16.0706,16.0824,16.047,16.0706,353600.0
2008-09-09 13:10:00,27.2,27.2,27.14,27.16,397400.0,16.0706,16.0706,16.0352,16.047,397400.0
2008-09-09 13:20:00,27.17,27.17,27.11,27.11,453000.0,16.0529,16.0529,16.0174,16.0174,453000.0
2008-09-09 13:30:00,27.12,27.18,27.11,27.15,411000.0,16.0233,16.0588,16.0174,16.0411,411000.0
2008-09-09 13:40:00,27.15,27.18,27.11,27.15,431200.0,16.0411,16.0588,16.0174,16.0411,431200.0
2008-09-09 13:50:00,27.14,27.18,27.11,27.15,337200.0,16.0352,16.0588,16.0174,16.0411,337200.0
2008-09-09 14:00:00,27.15,27.16,27.11,27.13,374800.0,16.0411,16.047,16.0174,16.0293,374800.0
2008-09-09 14:10:00,27.14,27.14,27.07,27.08,359000.0,16.0352,16.0352,15.9938,15.9997,359000.0
2008-09-09 14:20:00,27.08,27.13,27.03,27.13,770400.0,15.9997,16.0293,15.9702,16.0293,770400.0
2008-09-09 14:30:00,27.13,27.18,27.11,27.13,664000.0,16.0293,16.0588,16.0174,16.0293,664000.0
2008-09-09 14:40:00,27.14,27.2,27.11,27.18,2005200.0,16.0352,16.0706,16.0174,16.0588,2005200.0
2008-09-09 14:50:00,27.18,27.19,27.12,27.12,453800.0,16.0588,16.0647,16.0233,16.0233,453800.0
2008-09-09 15:00:00,27.12,27.19,27.11,27.17,598400.0,16.0233,16.0647,16.0174,16.0529,598400.0
2008-09-09 15:10:00,27.17,27.18,27.09,27.09,439200.0,16.0529,16.0588,16.0056,16.0056,439200.0
2008-09-09 15:20:00,27.09,27.15,27.07,27.14,738600.0,16.0056,16.0411,15.9938,16.0352,738600.0
2008-09-09 15:30:00,27.14,27.24,27.14,27.24,972400.0,16.0352,16.0942,16.0352,16.0942,972400.0
2008-09-09 15:40:00,27.24,27.25,27.17,27.17,1755000.0,16.0942,16.1002,16.0529,16.0529,1755000.0
2008-09-09 15:50:00,27.17,27.18,26.93,26.98,2113000.0,16.0529,16.0588,15.9111,15.9406,2113000.0
2008-09-10 09:30:00,27.04,27.04,26.66,26.8,1133200.0,15.9761,15.9761,15.7516,15.8343,1133200.0
2008-09-10 09:40:00,26.8,26.89,26.75,26.82,592200.0,15.8343,15.8875,15.8047,15.8461,592200.0
2008-09-10 09:50:00,26.83,26.86,26.75,26.8,563000.0,15.852,15.8697,15.8047,15.8343,563000.0
2008-09-10 10:00:00,26.8,26.85,26.78,26.78,452800.0,15.8343,15.8638,15.8225,15.8225,452800.0
2008-09-10 10:10:00,26.78,26.78,26.69,26.7,710200.0,15.8225,15.8225,15.7693,15.7752,710200.0
2008-09-10 10:20:00,26.7,26.75,26.67,26.73,649200.0,15.7752,15.8047,15.7575,15.7929,649200.0
2008-09-10 10:30:00,26.73,26.8,26.68,26.78,713000.0,15.7929,15.8343,15.7634,15.8225,713000.0
2008-09-10 10:40:00,26.78,26.85,26.75,26.84,407200.0,15.8225,15.8638,15.8047,15.8579,407200.0
2008-09-10 10:50:00,26.84,26.86,26.82,26.83,856400.0,15.8579,15.8697,15.8461,15.852,856400.0
2008-09-10 11:00:00,26.83,26.86,26.76,26.78,756600.0,15.852,15.8697,15.8107,15.8225,756600.0
2008-09-10 11:10:00,26.78,26.84,26.76,26.83,360800.0,15.8225,15.8579,15.8107,15.852,360800.0
2008-09-10 11:20:00,26.83,26.86,26.82,26.84,449400.0,15.852,15.8697,15.8461,15.8579,449400.0
2008-09-10 11:30:00,26.84,26.93,26.83,26.91,891800.0,15.8579,15.9111,15.852,15.8993,891800.0
2008-09-10 11:40:00,26.91,26.95,26.88,26.91,641400.0,15.8993,15.9229,15.8816,15.8993,641400.0
2008-09-10 11:50:00,26.91,26.95,26.88,26.92,576000.0,15.8993,15.9229,15.8816,15.9052,576000.0
2008-09-10 12:00:00,26.92,26.95,26.91,26.91,538600.0,15.9052,15.9229,15.8993,15.8993,538600.0
2008-09-10 12:10:00,26.91,26.92,26.88,26.92,501400.0,15.8993,15.9052,15.8816,15.9052,501400.0
2008-09-10 12:20:00,26.92,26.96,26.9,26.94,364800.0,15.9052,15.9288,15.8934,15.917,364800.0
2008-09-10 12:30:00,26.94,26.98,26.94,26.97,368600.0,15.917,15.9406,15.917,15.9347,368600.0
2008-09-10 12:40:00,26.97,26.99,26.93,26.95,455200.0,15.9347,15.9465,15.9111,15.9229,455200.0
2008-09-10 12:50:00,26.95,26.95,26.88,26.91,223200.0,15.9229,15.9229,15.8816,15.8993,223200.0
2008-09-10 13:00:00,26.91,26.93,26.89,26.89,378200.0,15.8993,15.9111,15.8875,15.8875,378200.0
2008-09-10 13:10:00,26.89,26.94,26.84,26.91,359600.0,15.8875,15.917,15.8579,15.8993,359600.0
2008-09-10 13:20:00,26.91,26.95,26.89,26.92,299000.0,15.8993,15.9229,15.8875,15.9052,299000.0
2008-09-10 13:30:00,26.92,26.99,26.88,26.97,599200.0,15.9052,15.9465,15.8816,15.9347,599200.0
2008-09-10 13:40:00,26.98,26.98,26.94,26.95,290400.0,15.9406,15.9406,15.917,15.9229,290400.0
2008-09-10 13:50:00,26.95,26.96,26.89,26.9,428000.0,15.9229,15.9288,15.8875,15.8934,428000.0
2008-09-10 14:00:00,26.9,26.94,26.87,26.93,378600.0,15.8934,15.917,15.8756,15.9111,378600.0
2008-09-10 14:10:00,26.93,26.96,26.92,26.93,346800.0,15.9111,15.9288,15.9052,15.9111,346800.0
2008-09-10 14:20:00,26.93,26.98,26.93,26.95,391600.0,15.9111,15.9406,15.9111,15.9229,391600.0
2008-09-10 14:30:00,26.95,26.99,26.95,26.96,294400.0,15.9229,15.9465,15.9229,15.9288,294400.0
2008-09-10 14:40:00,26.97,26.98,26.92,26.93,287000.0,15.9347,15.9406,15.9052,15.9111,287000.0
2008-09-10 14:50:00,26.93,26.93,26.87,26.91,481200.0,15.9111,15.9111,15.8756,15.8993,481200.0
2008-09-10 15:00:00,26.91,26.98,26.9,26.95,459000.0,15.8993,15.9406,15.8934,15.9229,459000.0
2008-09-10 15:10:00,26.95,27.05,26.95,27.04,581400.0,15.9229,15.982,15.9229,15.9761,581400.0
2008-09-10 15:20:00,27.04,27.05,26.94,26.96,749800.0,15.9761,15.982,15.917,15.9288,749800.0
2008-09-10 15:30:00,26.96,26.98,26.9,26.9,450000.0,15.9288,15.9406,15.8934,15.8934,450000.0
2008-09-10 15:40:00,26.89,26.96,26.85,26.95,1115600.0,15.8875,15.9288,15.8638,15.9229,1115600.0
2008-09-10 15:50:00,26.95,26.96,26.83,26.9,1339600.0,15.9229,15.9288,15.852,15.8934,1339600.0
2008-09-11 09:30:00,26.6,26.91,26.53,26.65,1001600.0,15.8264,16.0108,15.7848,15.8562,1001600.0
2008-09-11 09:40:00,26.65,26.9,26.63,26.78,525600.0,15.8562,16.0049,15.8443,15.9335,525600.0
2008-09-11 09:50:00,26.79,26.85,26.73,26.83,551400.0,15.9395,15.9752,15.9038,15.9633,551400.0
2008-09-11 10:00:00,26.82,26.88,26.81,26.86,476400.0,15.9573,15.993,15.9514,15.9811,476400.0
2008-09-11 10:10:00,26.86,26.88,26.75,26.8,431600.0,15.9811,15.993,15.9157,15.9454,431600.0
2008-09-11 10:20:00,26.8,26.84,26.77,26.8,284400.0,15.9454,15.9692,15.9276,15.9454,284400.0
2008-09-11 10:30:00,26.8,26.82,26.77,26.78,525000.0,15.9454,15.9573,15.9276,15.9335,525000.0
2008-09-11 10:40:00,26.79,26.86,26.78,26.85,750600.0,15.9395,15.9811,15.9335,15.9752,750600.0
2008-09-11 10:50:00,26.85,26.86,26.78,26.82,505200.0,15.9752,15.9811,15.9335,15.9573,505200.0
2008-09-11 11:00:00,26.82,26.91,26.82,26.89,722800.0,15.9573,16.0108,15.9573,15.9989,722800.0
2008-09-11 11:10:00,26.9,26.95,26.88,26.91,530200.0,16.0049,16.0346,15.993,16.0108,530200.0
2008-09-11 11:20:00,26.91,26.93,26.89,26.91,262800.0,16.0108,16.0227,15.9989,16.0108,262800.0
2008-09-11 11:30:00,26.92,26.95,26.89,26.92,436800.0,16.0168,16.0346,15.9989,16.0168,436800.0
2008-09-11 11:40:00,26.92,26.95,26.9,26.93,395800.0,16.0168,16.0346,16.0049,16.0227,395800.0
2008-09-11 11:50:00,26.93,26.96,26.9,26.92,650800.0,16.0227,16.0406,16.0049,16.0168,650800.0
2008-09-11 12:00:00,26.91,27.0,26.91,26.93,572000.0,16.0108,16.0644,16.0108,16.0227,572000.0
2008-09-11 12:10:00,26.93,26.93,26.9,26.91,323400.0,16.0227,16.0227,16.0049,16.0108,323400.0
2008-09-11 12:20:00,26.91,26.92,26.88,26.92,320200.0,16.0108,16.0168,15.993,16.0168,320200.0
2008-09-11 12:30:00,26.92,27.0,26.88,26.96,533200.0,16.0168,16.0644,15.993,16.0406,533200.0
2008-09-11 12:40:00,26.96,27.03,26.94,27.0,392600.0,16.0406,16.0822,16.0287,16.0644,392600.0
2008-09-11 12:50:00,27.0,27.05,26.99,27.04,303600.0,16.0644,16.0941,16.0584,16.0882,303600.0
2008-09-11 13:00:00,27.04,27.05,26.98,27.02,520400.0,16.0882,16.0941,16.0525,16.0763,520400.0
2008-09-11 13:10:00,27.03,27.03,26.97,26.98,284000.0,16.0822,16.0822,16.0465,16.0525,284000.0
2008-09-11 13:20:00,26.98,27.01,26.96,27.01,980600.0,16.0525,16.0703,16.0406,16.0703,980600.0
2008-09-11 13:30:00,27.0,27.04,26.99,27.03,583000.0,16.0644,16.0882,16.0584,16.0822,583000.0
2008-09-11 13:40:00,27.03,27.07,27.01,27.07,260600.0,16.0822,16.106,16.0703,16.106,260600.0
2008-09-11 13:50:00,27.07,27.11,27.06,27.09,459800.0,16.106,16.1298,16.1001,16.1179,459800.0
2008-09-11 14:00:00,27.09,27.15,27.07,27.14,488400.0,16.1179,16.1536,16.106,16.1477,488400.0
2008-09-11 14:10:00,27.14,27.15,27.06,27.11,386600.0,16.1477,16.1536,16.1001,16.1298,386600.0
2008-09-11 14:20:00,27.11,27.14,27.1,27.13,357800.0,16.1298,16.1477,16.1239,16.1417,357800.0
2008-09-11 14:30:00,27.13,27.17,27.12,27.17,410000.0,16.1417,16.1655,16.1358,16.1655,410000.0
2008-09-11 14:40:00,27.17,27.18,27.12,27.18,523400.0,16.1655,16.1715,16.1358,16.1715,523400.0
2008-09-11 14:50:00,27.18,27.18,27.14,27.16,487200.0,16.1715,16.1715,16.1477,16.1596,487200.0
2008-09-11 15:00:00,27.16,27.25,27.16,27.24,773400.0,16.1596,16.2131,16.1596,16.2072,773400.0
2008-09-11 15:10:00,27.24,27.24,27.15,27.16,567000.0,16.2072,16.2072,16.1536,16.1596,567000.0
2008-09-11 15:20:00,27.16,27.25,27.16,27.23,650600.0,16.1596,16.2131,16.1596,16.2012,650600.0
2008-09-11 15:30:00,27.23,27.29,27.22,27.23,670000.0,16.2012,16.2369,16.1953,16.2012,670000.0
2008-09-11 15:40:00,27.23,27.24,27.17,27.24,1004000.0,16.2012,16.2072,16.1655,16.2072,1004000.0
2008-09-11 15:50:00,27.24,27.25,27.09,27.15,3577600.0,16.2072,16.2131,16.1179,16.1536,3577600.0
2008-09-12 09:30:00,26.93,27.07,26.81,26.84,747600.0,16.0227,16.106,15.9514,15.9692,747600.0
2008-09-12 09:40:00,26.83,26.98,26.82,26.9,407800.0,15.9633,16.0525,15.9573,16.0049,407800.0
2008-09-12 09:50:00,26.9,26.92,26.81,26.88,787800.0,16.0049,16.0168,15.9514,15.993,787800.0
2008-09-12 10:00:00,26.88,26.99,26.83,26.84,679200.0,15.993,16.0584,15.9633,15.9692,679200.0
2008-09-12 10:10:00,26.84,26.96,26.78,26.95,598800.0,15.9692,16.0406,15.9335,16.0346,598800.0
2008-09-12 10:20:00,26.96,26.97,26.87,26.89,705600.0,16.0406,16.0465,15.987,15.9989,705600.0
2008-09-12 10:30:00,26.89,26.89,26.82,26.87,364600.0,15.9989,15.9989,15.9573,15.987,364600.0
2008-09-12 10:40:00,26.88,26.97,26.85,26.97,752400.0,15.993,16.0465,15.9752,16.0465,752400.0
2008-09-12 10:50:00,26.97,26.97,26.86,26.93,615600.0,16.0465,16.0465,15.9811,16.0227,615600.0
2008-09-12 11:00:00,26.93,26.97,26.91,26.93,457000.0,16.0227,16.0465,16.0108,16.0227,457000.0
2008-09-12 11:10:00,26.93,26.99,26.91,26.96,526800.0,16.0227,16.0584,16.0108,16.0406,526800.0
2008-09-12 11:20:00,26.96,26.98,26.93,26.93,551000.0,16.0406,16.0525,16.0227,16.0227,551000.0
2008-09-12 11:30:00,26.93,26.99,26.92,26.99,447600.0,16.0227,16.0584,16.0168,16.0584,447600.0
2008-09-12 11:40:00,26.98,26.99,26.93,26.93,435000.0,16.0525,16.0584,16.0227,16.0227,435000.0
2008-09-12 11:50:00,26.93,27.03,26.93,27.03,318000.0,16.0227,16.0822,16.0227,16.0822,318000.0
2008-09-12 12:00:00,27.03,27.06,27.02,27.06,321800.0,16.0822,16.1001,16.0763,16.1001,321800.0
2008-09-12 12:10:00,27.06,27.08,27.04,27.08,253600.0,16.1001,16.112,16.0882,16.112,253600.0
2008-09-12 12:20:00,27.08,27.1,27.06,27.09,285000.0,16.112,16.1239,16.1001,16.1179,285000.0
2008-09-12 12:30:00,27.09,27.11,27.08,27.08,310600.0,16.1179,16.1298,16.112,16.112,310600.0
2008-09-12 12:40:00,27.08,27.11,27.03,27.04,299800.0,16.112,16.1298,16.0822,16.0882,299800.0
2008-09-12 12:50:00,27.04,27.04,26.99,26.99,252400.0,16.0882,16.0882,16.0584,16.0584,252400.0
2008-09-12 13:00:00,26.99,27.0,26.97,26.98,214800.0,16.0584,16.0644,16.0465,16.0525,214800.0
2008-09-12 13:10:00,26.98,27.02,26.94,27.0,392600.0,16.0525,16.0763,16.0287,16.0644,392600.0
2008-09-12 13:20:00,27.0,27.05,27.0,27.03,297200.0,16.0644,16.0941,16.0644,16.0822,297200.0
2008-09-12 13:30:00,27.03,27.06,26.98,27.02,256000.0,16.0822,16.1001,16.0525,16.0763,256000.0
2008-09-12 13:40:00,27.02,27.09,26.98,27.08,428000.0,16.0763,16.1179,16.0525,16.112,428000.0
2008-09-12 13:50:00,27.09,27.15,27.05,27.14,202200.0,16.1179,16.1536,16.0941,16.1477,202200.0
2008-09-12 14:00:00,27.14,27.14,27.09,27.11,341600.0,16.1477,16.1477,16.1179,16.1298,341600.0
2008-09-12 14:10:00,27.11,27.15,27.11,27.12,194000.0,16.1298,16.1536,16.1298,16.1358,194000.0
2008-09-12 14:20:00,27.13,27.17,27.08,27.1,350400.0,16.1417,16.1655,16.112,16.1239,350400.0
2008-09-12 14:30:00,27.09,27.1,27.03,27.1,212200.0,16.1179,16.1239,16.0822,16.1239,212200.0
2008-09-12 14:40:00,27.09,27.18,27.09,27.16,331400.0,16.1179,16.1715,16.1179,16.1596,331400.0
2008-09-12 14:50:00,27.16,27.23,27.13,27.23,407200.0,16.1596,16.2012,16.1417,16.2012,407200.0
2008-09-12 15:00:00,27.23,27.25,27.2,27.22,378000.0,16.2012,16.2131,16.1834,16.1953,378000.0
2008-09-12 15:10:00,27.23,27.25,27.2,27.2,476600.0,16.2012,16.2131,16.1834,16.1834,476600.0
2008-09-12 15:20:00,27.2,27.25,27.18,27.25,425800.0,16.1834,16.2131,16.1715,16.2131,425800.0
2008-09-12 15:30:00,27.25,27.27,27.17,27.18,398400.0,16.2131,16.225,16.1655,16.1715,398400.0
2008-09-12 15:40:00,27.18,27.25,27.18,27.22,423600.0,16.1715,16.2131,16.1715,16.1953,423600.0
2008-09-12 15:50:00,27.21,27.28,27.2,27.28,1186800.0,16.1893,16.231,16.1834,16.231,1186800.0
2008-09-15 09:30:00,26.88,27.06,26.88,26.98,218400.0,15.993,16.1001,15.993,16.0525,218400.0
2008-09-15 09:40:00,26.98,27.03,26.77,26.89,1208800.0,16.0525,16.0822,15.9276,15.9989,1208800.0
2008-09-15 09:50:00,26.89,27.03,26.86,26.89,816200.0,15.9989,16.0822,15.9811,15.9989,816200.0
2008-09-15 10:00:00,26.9,27.04,26.83,26.97,558600.0,16.0049,16.0882,15.9633,16.0465,558600.0
2008-09-15 10:10:00,26.97,27.07,26.9,26.97,833400.0,16.0465,16.106,16.0049,16.0465,833400.0
2008-09-15 10:20:00,26.98,27.08,26.95,27.05,341400.0,16.0525,16.112,16.0346,16.0941,341400.0
2008-09-15 10:30:00,27.05,27.24,27.0,27.22,639600.0,16.0941,16.2072,16.0644,16.1953,639600.0
2008-09-15 10:40:00,27.22,27.34,27.18,27.32,491000.0,16.1953,16.2667,16.1715,16.2548,491000.0
2008-09-15 10:50:00,27.32,27.45,27.31,27.43,767800.0,16.2548,16.3321,16.2488,16.3202,767800.0
2008-09-15 11:00:00,27.43,27.48,27.4,27.43,591400.0,16.3202,16.35,16.3024,16.3202,591400.0
2008-09-15 11:10:00,27.43,27.47,27.39,27.46,526600.0,16.3202,16.344,16.2964,16.3381,526600.0
2008-09-15 11:20:00,27.46,27.47,27.37,27.37,618400.0,16.3381,16.344,16.2845,16.2845,618400.0
2008-09-15 11:30:00,27.38,27.42,27.36,27.39,507400.0,16.2905,16.3143,16.2786,16.2964,507400.0
2008-09-15 11:40:00,27.38,27.5,27.36,27.47,576800.0,16.2905,16.3619,16.2786,16.344,576800.0
2008-09-15 11:50:00,27.48,27.5,27.45,27.48,689200.0,16.35,16.3619,16.3321,16.35,689200.0
2008-09-15 12:00:00,27.48,27.56,27.46,27.48,745000.0,16.35,16.3976,16.3381,16.35,745000.0
2008-09-15 12:10:00,27.48,27.61,27.48,27.59,591000.0,16.35,16.4273,16.35,16.4154,591000.0
2008-09-15 12:20:00,27.58,27.64,27.55,27.61,574000.0,16.4095,16.4452,16.3916,16.4273,574000.0
2008-09-15 12:30:00,27.61,27.68,27.6,27.62,591000.0,16.4273,16.469,16.4214,16.4333,591000.0
2008-09-15 12:40:00,27.63,27.7,27.62,27.67,886000.0,16.4392,16.4809,16.4333,16.463,886000.0
2008-09-15 12:50:00,27.67,27.73,27.64,27.64,628200.0,16.463,16.4987,16.4452,16.4452,628200.0
2008-09-15 13:00:00,27.64,27.71,27.61,27.7,350600.0,16.4452,16.4868,16.4273,16.4809,350600.0
2008-09-15 13:10:00,27.71,27.72,27.67,27.68,387200.0,16.4868,16.4928,16.463,16.469,387200.0
2008-09-15 13:20:00,27.68,27.72,27.66,27.71,361400.0,16.469,16.4928,16.4571,16.4868,361400.0
2008-09-15 13:30:00,27.72,27.74,27.68,27.7,526000.0,16.4928,16.5047,16.469,16.4809,526000.0
2008-09-15 13:40:00,27.7,27.71,27.66,27.67,895800.0,16.4809,16.4868,16.4571,16.463,895800.0
2008-09-15 13:50:00,27.67,27.71,27.63,27.7,699200.0,16.463,16.4868,16.4392,16.4809,699200.0
2008-09-15 14:00:00,27.7,27.76,27.69,27.75,632600.0,16.4809,16.5166,16.4749,16.5106,632600.0
2008-09-15 14:10:00,27.75,27.77,27.68,27.74,1006600.0,16.5106,16.5225,16.469,16.5047,1006600.0
2008-09-15 14:20:00,27.74,27.82,27.71,27.81,539200.0,16.5047,16.5523,16.4868,16.5463,539200.0
2008-09-15 14:30:00,27.81,27.89,27.81,27.86,669800.0,16.5463,16.5939,16.5463,16.5761,669800.0
2008-09-15 14:40:00,27.86,27.88,27.75,27.84,743000.0,16.5761,16.588,16.5106,16.5642,743000.0
2008-09-15 14:50:00,27.84,27.87,27.82,27.82,565200.0,16.5642,16.582,16.5523,16.5523,565200.0
2008-09-15 15:00:00,27.82,27.84,27.73,27.81,813400.0,16.5523,16.5642,16.4987,16.5463,813400.0
2008-09-15 15:10:00,27.82,27.83,27.71,27.72,715800.0,16.5523,16.5582,16.4868,16.4928,715800.0
2008-09-15 15:20:00,27.72,27.75,27.59,27.66,758000.0,16.4928,16.5106,16.4154,16.4571,758000.0
2008-09-15 15:30:00,27.65,27.68,27.58,27.61,1027000.0,16.4511,16.469,16.4095,16.4273,1027000.0
2008-09-15 15:40:00,27.61,27.69,27.5,27.5,1242000.0,16.4273,16.4749,16.3619,16.3619,1242000.0
2008-09-15 15:50:00,27.5,27.51,27.37,27.39,1995800.0,16.3619,16.3678,16.2845,16.2964,1995800.0
2008-09-16 09:30:00,27.14,27.52,26.89,27.39,1679200.0,16.1477,16.3738,15.9989,16.2964,1679200.0
2008-09-16 09:40:00,27.39,27.4,27.08,27.15,1446600.0,16.2964,16.3024,16.112,16.1536,1446600.0
2008-09-16 09:50:00,27.15,27.25,27.05,27.24,800000.0,16.1536,16.2131,16.0941,16.2072,800000.0
2008-09-16 10:00:00,27.23,27.33,27.22,27.31,880400.0,16.2012,16.2607,16.1953,16.2488,880400.0
2008-09-16 10:10:00,27.3,27.38,27.25,27.25,723600.0,16.2429,16.2905,16.2131,16.2131,723600.0
2008-09-16 10:20:00,27.25,27.32,27.22,27.23,755400.0,16.2131,16.2548,16.1953,16.2012,755400.0
2008-09-16 10:30:00,27.23,27.33,27.19,27.3,774800.0,16.2012,16.2607,16.1774,16.2429,774800.0
2008-09-16 10:40:00,27.3,27.36,27.25,27.3,533600.0,16.2429,16.2786,16.2131,16.2429,533600.0
2008-09-16 10:50:00,27.3,27.33,27.22,27.26,1541200.0,16.2429,16.2607,16.1953,16.2191,1541200.0
2008-09-16 11:00:00,27.26,27.36,27.25,27.34,873800.0,16.2191,16.2786,16.2131,16.2667,873800.0
2008-09-16 11:10:00,27.34,27.4,27.25,27.4,699200.0,16.2667,16.3024,16.2131,16.3024,699200.0
2008-09-16 11:20:00,27.39,27.4,27.25,27.27,605000.0,16.2964,16.3024,16.2131,16.225,605000.0
2008-09-16 11:30:00,27.27,27.4,27.27,27.38,473600.0,16.225,16.3024,16.225,16.2905,473600.0
2008-09-16 11:40:00,27.38,27.48,27.38,27.46,472600.0,16.2905,16.35,16.2905,16.3381,472600.0
2008-09-16 11:50:00,27.46,27.47,27.36,27.43,535800.0,16.3381,16.344,16.2786,16.3202,535800.0
2008-09-16 12:00:00,27.43,27.46,27.27,27.32,615600.0,16.3202,16.3381,16.225,16.2548,615600.0
2008-09-16 12:10:00,27.31,27.4,27.31,27.4,429600.0,16.2488,16.3024,16.2488,16.3024,429600.0
2008-09-16 12:20:00,27.4,27.43,27.35,27.43,606000.0,16.3024,16.3202,16.2726,16.3202,606000.0
2008-09-16 12:30:00,27.43,27.45,27.3,27.3,508000.0,16.3202,16.3321,16.2429,16.2429,508000.0
2008-09-16 12:40:00,27.3,27.31,27.23,27.25,472600.0,16.2429,16.2488,16.2012,16.2131,472600.0
2008-09-16 12:50:00,27.25,27.31,27.25,27.27,345400.0,16.2131,16.2488,16.2131,16.225,345400.0
2008-09-16 13:00:00,27.28,27.34,27.24,27.34,366000.0,16.231,16.2667,16.2072,16.2667,366000.0
2008-09-16 13:10:00,27.33,27.39,27.32,27.38,457200.0,16.2607,16.2964,16.2548,16.2905,457200.0
2008-09-16 13:20:00,27.38,27.38,27.3,27.33,388600.0,16.2905,16.2905,16.2429,16.2607,388600.0
2008-09-16 13:30:00,27.32,27.33,27.25,27.26,329600.0,16.2548,16.2607,16.2131,16.2191,329600.0
2008-09-16 13:40:00,27.26,27.3,27.25,27.3,285400.0,16.2191,16.2429,16.2131,16.2429,285400.0
2008-09-16 13:50:00,27.3,27.31,27.28,27.29,291000.0,16.2429,16.2488,16.231,16.2369,291000.0
2008-09-16 14:00:00,27.29,27.32,27.27,27.31,818200.0,16.2369,16.2548,16.225,16.2488,818200.0
2008-09-16 14:10:00,27.3,27.31,26.98,27.11,1074200.0,16.2429,16.2488,16.0525,16.1298,1074200.0
2008-09-16 14:20:00,27.11,27.22,26.85,27.18,796800.0,16.1298,16.1953,15.9752,16.1715,796800.0
2008-09-16 14:30:00,27.18,27.38,27.11,27.3,1319400.0,16.1715,16.2905,16.1298,16.2429,1319400.0
2008-09-16 14:40:00,27.3,27.36,27.17,27.3,839800.0,16.2429,16.2786,16.1655,16.2429,839800.0
2008-09-16 14:50:00,27.3,27.39,27.28,27.35,876800.0,16.2429,16.2964,16.231,16.2726,876800.0
2008-09-16 15:00:00,27.35,27.36,27.3,27.33,590000.0,16.2726,16.2786,16.2429,16.2607,590000.0
2008-09-16 15:10:00,27.33,27.33,27.23,27.24,625800.0,16.2607,16.2607,16.2012,16.2072,625800.0
2008-09-16 15:20:00,27.24,27.34,27.22,27.3,907000.0,16.2072,16.2667,16.1953,16.2429,907000.0
2008-09-16 15:30:00,27.3,27.39,27.3,27.36,719200.0,16.2429,16.2964,16.2429,16.2786,719200.0
2008-09-16 15:40:00,27.37,27.5,27.36,27.44,1243200.0,16.2845,16.3619,16.2786,16.3262,1243200.0
2008-09-16 15:50:00,27.44,27.48,27.33,27.41,1890600.0,16.3262,16.35,16.2607,16.3083,1890600.0
2008-09-17 09:30:00,27.28,27.45,26.91,27.13,1036200.0,16.231,16.3321,16.0108,16.1417,1036200.0
2008-09-17 09:40:00,27.12,27.25,27.04,27.13,842400.0,16.1358,16.2131,16.0882,16.1417,842400.0
2008-09-17 09:50:00,27.14,27.25,27.09,27.14,601400.0,16.1477,16.2131,16.1179,16.1477,601400.0
2008-09-17 10:00:00,27.14,27.2,27.0,27.03,821600.0,16.1477,16.1834,16.0644,16.0822,821600.0
2008-09-17 10:10:00,27.03,27.13,26.98,26.99,864800.0,16.0822,16.1417,16.0525,16.0584,864800.0
2008-09-17 10:20:00,26.99,27.01,26.9,26.91,621200.0,16.0584,16.0703,16.0049,16.0108,621200.0
2008-09-17 10:30:00,26.91,27.0,26.88,26.95,946200.0,16.0108,16.0644,15.993,16.0346,946200.0
2008-09-17 10:40:00,26.96,26.96,26.87,26.88,998200.0,16.0406,16.0406,15.987,15.993,998200.0
2008-09-17 10:50:00,26.88,26.98,26.88,26.96,639600.0,15.993,16.0525,15.993,16.0406,639600.0
2008-09-17 11:00:00,26.96,27.03,26.93,27.0,629600.0,16.0406,16.0822,16.0227,16.0644,629600.0
2008-09-17 11:10:00,27.0,27.03,26.97,27.03,511200.0,16.0644,16.0822,16.0465,16.0822,511200.0
2008-09-17 11:20:00,27.02,27.03,26.88,26.91,740200.0,16.0763,16.0822,15.993,16.0108,740200.0
2008-09-17 11:30:00,26.91,27.0,26.88,27.0,870000.0,16.0108,16.0644,15.993,16.0644,870000.0
2008-09-17 11:40:00,27.0,27.02,26.97,27.0,818200.0,16.0644,16.0763,16.0465,16.0644,818200.0
2008-09-17 11:50:00,27.0,27.01,26.93,26.95,448000.0,16.0644,16.0703,16.0227,16.0346,448000.0
2008-09-17 12:00:00,26.95,26.99,26.88,26.96,865000.0,16.0346,16.0584,15.993,16.0406,865000.0
2008-09-17 12:10:00,26.96,27.0,26.92,26.94,608000.0,16.0406,16.0644,16.0168,16.0287,608000.0
2008-09-17 12:20:00,26.95,27.0,26.93,26.98,449600.0,16.0346,16.0644,16.0227,16.0525,449600.0
2008-09-17 12:30:00,26.98,27.01,26.96,26.97,635600.0,16.0525,16.0703,16.0406,16.0465,635600.0
2008-09-17 12:40:00,26.97,26.98,26.89,26.93,518000.0,16.0465,16.0525,15.9989,16.0227,518000.0
2008-09-17 12:50:00,26.93,26.93,26.88,26.88,493200.0,16.0227,16.0227,15.993,15.993,493200.0
2008-09-17 13:00:00,26.88,26.95,26.88,26.95,470400.0,15.993,16.0346,15.993,16.0346,470400.0
2008-09-17 13:10:00,26.95,26.95,26.88,26.88,440000.0,16.0346,16.0346,15.993,15.993,440000.0
2008-09-17 13:20:00,26.88,26.9,26.71,26.72,779000.0,15.993,16.0049,15.8919,15.8978,779000.0
2008-09-17 13:30:00,26.71,26.72,26.64,26.67,663800.0,15.8919,15.8978,15.8502,15.8681,663800.0
2008-09-17 13:40:00,26.67,26.73,26.65,26.69,751000.0,15.8681,15.9038,15.8562,15.88,751000.0
2008-09-17 13:50:00,26.69,26.81,26.68,26.73,679400.0,15.88,15.9514,15.874,15.9038,679400.0
2008-09-17 14:00:00,26.74,26.76,26.65,26.68,834400.0,15.9097,15.9216,15.8562,15.874,834400.0
2008-09-17 14:10:00,26.67,26.67,26.48,26.59,920400.0,15.8681,15.8681,15.755,15.8205,920400.0
2008-09-17 14:20:00,26.59,26.71,26.56,26.71,971800.0,15.8205,15.8919,15.8026,15.8919,971800.0
2008-09-17 14:30:00,26.71,26.76,26.57,26.65,952800.0,15.8919,15.9216,15.8086,15.8562,952800.0
2008-09-17 14:40:00,26.65,26.71,26.59,26.66,939800.0,15.8562,15.8919,15.8205,15.8621,939800.0
2008-09-17 14:50:00,26.67,26.7,26.6,26.65,972400.0,15.8681,15.8859,15.8264,15.8562,972400.0
2008-09-17 15:00:00,26.65,26.65,26.47,26.56,1462200.0,15.8562,15.8562,15.7491,15.8026,1462200.0
2008-09-17 15:10:00,26.56,26.61,26.52,26.59,1064800.0,15.8026,15.8324,15.7788,15.8205,1064800.0
2008-09-17 15:20:00,26.59,26.61,26.5,26.55,1455200.0,15.8205,15.8324,15.7669,15.7967,1455200.0
2008-09-17 15:30:00,26.55,26.56,26.33,26.36,1477000.0,15.7967,15.8026,15.6658,15.6836,1477000.0
2008-09-17 15:40:00,26.35,26.49,26.33,26.48,1240200.0,15.6777,15.761,15.6658,15.755,1240200.0
2008-09-17 15:50:00,26.47,26.48,26.35,26.38,2093200.0,15.7491,15.755,15.6777,15.6955,2093200.0
2008-09-18 09:30:00,26.61,26.7,26.38,26.46,1348200.0,15.8324,15.8859,15.6955,15.7431,1348200.0
2008-09-18 09:40:00,26.45,26.61,26.41,26.56,652000.0,15.7372,15.8324,15.7134,15.8026,652000.0
2008-09-18 09:50:00,26.55,26.7,26.49,26.65,592800.0,15.7967,15.8859,15.761,15.8562,592800.0
2008-09-18 10:00:00,26.66,26.73,26.59,26.67,825600.0,15.8621,15.9038,15.8205,15.8681,825600.0
2008-09-18 10:10:00,26.67,26.67,26.52,26.58,484200.0,15.8681,15.8681,15.7788,15.8145,484200.0
2008-09-18 10:20:00,26.58,26.69,26.56,26.68,636800.0,15.8145,15.88,15.8026,15.874,636800.0
2008-09-18 10:30:00,26.68,26.75,26.68,26.74,701000.0,15.874,15.9157,15.874,15.9097,701000.0
2008-09-18 10:40:00,26.74,26.74,26.58,26.6,695600.0,15.9097,15.9097,15.8145,15.8264,695600.0
2008-09-18 10:50:00,26.6,26.65,26.5,26.55,610200.0,15.8264,15.8562,15.7669,15.7967,610200.0
2008-09-18 11:00:00,26.55,26.64,26.55,26.63,586400.0,15.7967,15.8502,15.7967,15.8443,586400.0
2008-09-18 11:10:00,26.63,26.88,26.61,26.8,914200.0,15.8443,15.993,15.8324,15.9454,914200.0
2008-09-18 11:20:00,26.8,26.86,26.72,26.72,761600.0,15.9454,15.9811,15.8978,15.8978,761600.0
2008-09-18 11:30:00,26.72,26.73,26.61,26.66,668200.0,15.8978,15.9038,15.8324,15.8621,668200.0
2008-09-18 11:40:00,26.65,26.66,26.52,26.54,623800.0,15.8562,15.8621,15.7788,15.7907,623800.0
2008-09-18 11:50:00,26.54,26.63,26.42,26.63,711400.0,15.7907,15.8443,15.7193,15.8443,711400.0
2008-09-18 12:00:00,26.63,26.65,26.5,26.65,549200.0,15.8443,15.8562,15.7669,15.8562,549200.0
2008-09-18 12:10:00,26.65,26.75,26.56,26.75,659400.0,15.8562,15.9157,15.8026,15.9157,659400.0
2008-09-18 12:20:00,26.75,26.79,26.7,26.75,767000.0,15.9157,15.9395,15.8859,15.9157,767000.0
2008-09-18 12:30:00,26.77,26.77,26.53,26.56,656600.0,15.9276,15.9276,15.7848,15.8026,656600.0
2008-09-18 12:40:00,26.56,26.62,26.23,26.24,1047400.0,15.8026,15.8383,15.6063,15.6122,1047400.0
2008-09-18 12:50:00,26.24,26.33,26.15,26.16,607200.0,15.6122,15.6658,15.5587,15.5646,607200.0
2008-09-18 13:00:00,26.17,26.48,26.17,26.38,675000.0,15.5706,15.755,15.5706,15.6955,675000.0
2008-09-18 13:10:00,26.38,26.54,26.32,26.48,764000.0,15.6955,15.7907,15.6598,15.755,764000.0
2008-09-18 13:20:00,26.48,26.54,26.39,26.44,684000.0,15.755,15.7907,15.7015,15.7312,684000.0
2008-09-18 13:30:00,26.44,26.6,26.38,26.51,871600.0,15.7312,15.8264,15.6955,15.7729,871600.0
2008-09-18 13:40:00,26.52,26.52,26.25,26.32,584000.0,15.7788,15.7788,15.6182,15.6598,584000.0
2008-09-18 13:50:00,26.31,26.35,26.17,26.27,678000.0,15.6539,15.6777,15.5706,15.6301,678000.0
2008-09-18 14:00:00,26.28,26.31,26.05,26.09,764800.0,15.636,15.6539,15.4992,15.523,764800.0
2008-09-18 14:10:00,26.1,26.27,26.1,26.26,534400.0,15.5289,15.6301,15.5289,15.6241,534400.0
2008-09-18 14:20:00,26.25,26.29,26.17,26.27,380600.0,15.6182,15.642,15.5706,15.6301,380600.0
2008-09-18 14:30:00,26.25,26.47,26.24,26.27,632200.0,15.6182,15.7491,15.6122,15.6301,632200.0
2008-09-18 14:40:00,26.25,26.5,26.25,26.46,513600.0,15.6182,15.7669,15.6182,15.7431,513600.0
2008-09-18 14:50:00,26.45,26.48,26.33,26.38,723200.0,15.7372,15.755,15.6658,15.6955,723200.0
2008-09-18 15:00:00,26.39,26.64,26.33,26.58,1008200.0,15.7015,15.8502,15.6658,15.8145,1008200.0
2008-09-18 15:10:00,26.56,26.88,26.54,26.65,1053600.0,15.8026,15.993,15.7907,15.8562,1053600.0
2008-09-18 15:20:00,26.64,26.78,26.57,26.64,1086800.0,15.8502,15.9335,15.8086,15.8502,1086800.0
2008-09-18 15:30:00,26.64,26.84,26.57,26.65,1431000.0,15.8502,15.9692,15.8086,15.8562,1431000.0
2008-09-18 15:40:00,26.65,27.02,26.63,26.95,1268400.0,15.8562,16.0763,15.8443,16.0346,1268400.0
2008-09-18 15:50:00,26.95,26.96,26.53,26.67,2302400.0,16.0346,16.0406,15.7848,15.8681,2302400.0
2008-09-19 09:30:00,27.38,27.38,25.06,26.44,10178000.0,16.2905,16.2905,14.9101,15.7312,10178000.0
2008-09-19 09:40:00,26.47,26.54,26.0,26.38,1506600.0,15.7491,15.7907,15.4694,15.6955,1506600.0
2008-09-19 09:50:00,26.38,26.55,26.35,26.48,1545600.0,15.6955,15.7967,15.6777,15.755,1545600.0
2008-09-19 10:00:00,26.48,26.5,26.18,26.37,1364600.0,15.755,15.7669,15.5765,15.6896,1364600.0
2008-09-19 10:10:00,26.37,26.86,26.35,26.79,1001000.0,15.6896,15.9811,15.6777,15.9395,1001000.0
2008-09-19 10:20:00,26.78,26.8,26.46,26.53,849800.0,15.9335,15.9454,15.7431,15.7848,849800.0
2008-09-19 10:30:00,26.53,26.53,26.38,26.43,696600.0,15.7848,15.7848,15.6955,15.7253,696600.0
2008-09-19 10:40:00,26.43,26.5,26.32,26.33,773400.0,15.7253,15.7669,15.6598,15.6658,773400.0
2008-09-19 10:50:00,26.33,26.48,26.31,26.41,1775200.0,15.6658,15.755,15.6539,15.7134,1775200.0
2008-09-19 11:00:00,26.41,26.68,26.39,26.65,1259600.0,15.7134,15.874,15.7015,15.8562,1259600.0
2008-09-19 11:10:00,26.65,26.65,26.35,26.59,907000.0,15.8562,15.8562,15.6777,15.8205,907000.0
2008-09-19 11:20:00,26.59,26.63,26.46,26.48,756800.0,15.8205,15.8443,15.7431,15.755,756800.0
2008-09-19 11:30:00,26.49,26.49,26.39,26.41,492400.0,15.761,15.761,15.7015,15.7134,492400.0
2008-09-19 11:40:00,26.41,26.48,26.36,26.37,747000.0,15.7134,15.755,15.6836,15.6896,747000.0
2008-09-19 11:50:00,26.38,26.43,26.35,26.42,771800.0,15.6955,15.7253,15.6777,15.7193,771800.0
2008-09-19 12:00:00,26.42,26.44,26.36,26.42,468800.0,15.7193,15.7312,15.6836,15.7193,468800.0
2008-09-19 12:10:00,26.42,26.42,26.27,26.28,753600.0,15.7193,15.7193,15.6301,15.636,753600.0
2008-09-19 12:20:00,26.29,26.33,26.18,26.23,939800.0,15.642,15.6658,15.5765,15.6063,939800.0
2008-09-19 12:30:00,26.23,26.28,26.13,26.23,1042600.0,15.6063,15.636,15.5468,15.6063,1042600.0
2008-09-19 12:40:00,26.23,26.27,26.04,26.13,1064800.0,15.6063,15.6301,15.4932,15.5468,1064800.0
2008-09-19 12:50:00,26.13,26.24,26.08,26.23,572400.0,15.5468,15.6122,15.517,15.6063,572400.0
2008-09-19 13:00:00,26.23,26.28,26.22,26.23,438600.0,15.6063,15.636,15.6003,15.6063,438600.0
2008-09-19 13:10:00,26.23,26.23,26.16,26.21,415600.0,15.6063,15.6063,15.5646,15.5944,415600.0
2008-09-19 13:20:00,26.21,26.22,26.17,26.2,399000.0,15.5944,15.6003,15.5706,15.5884,399000.0
2008-09-19 13:30:00,26.2,26.22,26.18,26.2,297400.0,15.5884,15.6003,15.5765,15.5884,297400.0
2008-09-19 13:40:00,26.21,26.22,26.13,26.14,615200.0,15.5944,15.6003,15.5468,15.5527,615200.0
2008-09-19 13:50:00,26.14,26.18,26.13,26.16,374000.0,15.5527,15.5765,15.5468,15.5646,374000.0
2008-09-19 14:00:00,26.17,26.19,26.12,26.13,491000.0,15.5706,15.5825,15.5408,15.5468,491000.0
2008-09-19 14:10:00,26.14,26.16,26.08,26.1,823000.0,15.5527,15.5646,15.517,15.5289,823000.0
2008-09-19 14:20:00,26.1,26.18,26.08,26.15,567200.0,15.5289,15.5765,15.517,15.5587,567200.0
2008-09-19 14:30:00,26.15,26.21,26.06,26.11,814400.0,15.5587,15.5944,15.5051,15.5349,814400.0
2008-09-19 14:40:00,26.11,26.25,26.1,26.21,497600.0,15.5349,15.6182,15.5289,15.5944,497600.0
2008-09-19 14:50:00,26.21,26.21,26.09,26.13,420400.0,15.5944,15.5944,15.523,15.5468,420400.0
2008-09-19 15:00:00,26.13,26.22,26.0,26.04,931600.0,15.5468,15.6003,15.4694,15.4932,931600.0
2008-09-19 15:10:00,26.04,26.1,25.98,26.05,1280600.0,15.4932,15.5289,15.4575,15.4992,1280600.0
2008-09-19 15:20:00,26.05,26.13,26.04,26.11,1353200.0,15.4992,15.5468,15.4932,15.5349,1353200.0
2008-09-19 15:30:00,26.11,26.21,26.1,26.16,1465000.0,15.5349,15.5944,15.5289,15.5646,1465000.0
2008-09-19 15:40:00,26.16,26.44,26.16,26.28,1626800.0,15.5646,15.7312,15.5646,15.636,1626800.0
2008-09-19 15:50:00,26.28,26.38,26.25,26.35,1918600.0,15.636,15.6955,15.6182,15.6777,1918600.0
2008-09-22 09:30:00,26.25,26.3,26.0,26.1,744800.0,15.6182,15.6479,15.4694,15.5289,744800.0
2008-09-22 09:40:00,26.09,26.2,26.05,26.14,334400.0,15.523,15.5884,15.4992,15.5527,334400.0
2008-09-22 09:50:00,26.13,26.21,26.12,26.2,446800.0,15.5468,15.5944,15.5408,15.5884,446800.0
2008-09-22 10:00:00,26.2,26.33,26.07,26.11,734600.0,15.5884,15.6658,15.5111,15.5349,734600.0
2008-09-22 10:10:00,26.11,26.11,26.03,26.05,621400.0,15.5349,15.5349,15.4873,15.4992,621400.0
2008-09-22 10:20:00,26.06,26.14,26.04,26.09,502000.0,15.5051,15.5527,15.4932,15.523,502000.0
2008-09-22 10:30:00,26.09,26.1,25.96,25.97,438000.0,15.523,15.5289,15.4456,15.4516,438000.0
2008-09-22 10:40:00,25.97,26.03,25.93,25.95,539600.0,15.4516,15.4873,15.4278,15.4397,539600.0
2008-09-22 10:50:00,25.95,25.99,25.88,25.93,649600.0,15.4397,15.4635,15.398,15.4278,649600.0
2008-09-22 11:00:00,25.93,25.96,25.85,25.9,444200.0,15.4278,15.4456,15.3802,15.4099,444200.0
2008-09-22 11:10:00,25.9,25.9,25.83,25.85,391200.0,15.4099,15.4099,15.3683,15.3802,391200.0
2008-09-22 11:20:00,25.85,25.88,25.78,25.79,476400.0,15.3802,15.398,15.3385,15.3445,476400.0
2008-09-22 11:30:00,25.79,25.79,25.73,25.77,487400.0,15.3445,15.3445,15.3088,15.3326,487400.0
2008-09-22 11:40:00,25.76,25.76,25.66,25.72,368800.0,15.3266,15.3266,15.2671,15.3028,368800.0
2008-09-22 11:50:00,25.71,25.73,25.66,25.72,685800.0,15.2969,15.3088,15.2671,15.3028,685800.0
2008-09-22 12:00:00,25.72,25.8,25.71,25.75,622200.0,15.3028,15.3504,15.2969,15.3207,622200.0
2008-09-22 12:10:00,25.75,25.75,25.72,25.73,395600.0,15.3207,15.3207,15.3028,15.3088,395600.0
2008-09-22 12:20:00,25.73,25.74,25.68,25.73,334800.0,15.3088,15.3147,15.279,15.3088,334800.0
2008-09-22 12:30:00,25.73,25.75,25.69,25.71,328600.0,15.3088,15.3207,15.285,15.2969,328600.0
2008-09-22 12:40:00,25.71,25.72,25.68,25.69,193000.0,15.2969,15.3028,15.279,15.285,193000.0
2008-09-22 12:50:00,25.7,25.77,25.7,25.77,309000.0,15.2909,15.3326,15.2909,15.3326,309000.0
2008-09-22 13:00:00,25.76,25.83,25.73,25.83,332200.0,15.3266,15.3683,15.3088,15.3683,332200.0
2008-09-22 13:10:00,25.83,25.83,25.75,25.78,494400.0,15.3683,15.3683,15.3207,15.3385,494400.0
2008-09-22 13:20:00,25.78,25.79,25.76,25.79,427600.0,15.3385,15.3445,15.3266,15.3445,427600.0
2008-09-22 13:30:00,25.79,25.8,25.74,25.78,536800.0,15.3445,15.3504,15.3147,15.3385,536800.0
2008-09-22 13:40:00,25.79,25.84,25.78,25.81,437200.0,15.3445,15.3742,15.3385,15.3564,437200.0
2008-09-22 13:50:00,25.81,25.88,25.81,25.83,391800.0,15.3564,15.398,15.3564,15.3683,391800.0
2008-09-22 14:00:00,25.83,25.84,25.79,25.82,565800.0,15.3683,15.3742,15.3445,15.3623,565800.0
2008-09-22 14:10:00,25.82,25.85,25.81,25.85,592200.0,15.3623,15.3802,15.3564,15.3802,592200.0
2008-09-22 14:20:00,25.85,25.85,25.79,25.84,626200.0,15.3802,15.3802,15.3445,15.3742,626200.0
2008-09-22 14:30:00,25.83,25.88,25.82,25.83,572000.0,15.3683,15.398,15.3623,15.3683,572000.0
2008-09-22 14:40:00,25.83,25.85,25.79,25.8,474000.0,15.3683,15.3802,15.3445,15.3504,474000.0
2008-09-22 14:50:00,25.8,25.83,25.77,25.83,685800.0,15.3504,15.3683,15.3326,15.3683,685800.0
2008-09-22 15:00:00,25.83,25.86,25.8,25.82,329600.0,15.3683,15.3861,15.3504,15.3623,329600.0
2008-09-22 15:10:00,25.82,25.85,25.74,25.74,978200.0,15.3623,15.3802,15.3147,15.3147,978200.0
2008-09-22 15:20:00,25.74,25.75,25.69,25.7,814600.0,15.3147,15.3207,15.285,15.2909,814600.0
2008-09-22 15:30:00,25.7,25.77,25.7,25.75,742800.0,15.2909,15.3326,15.2909,15.3207,742800.0
2008-09-22 15:40:00,25.75,25.78,25.66,25.67,1234600.0,15.3207,15.3385,15.2671,15.2731,1234600.0
2008-09-22 15:50:00,25.68,25.77,25.67,25.7,1714200.0,15.279,15.3326,15.2731,15.2909,1714200.0
2008-09-23 09:30:00,25.72,26.0,25.72,25.89,795000.0,15.3028,15.4694,15.3028,15.404,795000.0
2008-09-23 09:40:00,25.91,26.14,25.89,26.14,782400.0,15.4159,15.5527,15.404,15.5527,782400.0
2008-09-23 09:50:00,26.14,26.15,26.03,26.04,558200.0,15.5527,15.5587,15.4873,15.4932,558200.0
2008-09-23 10:00:00,26.04,26.1,26.0,26.06,830400.0,15.4932,15.5289,15.4694,15.5051,830400.0
2008-09-23 10:10:00,26.06,26.16,26.06,26.14,584400.0,15.5051,15.5646,15.5051,15.5527,584400.0
2008-09-23 10:20:00,26.14,26.17,26.12,26.15,459800.0,15.5527,15.5706,15.5408,15.5587,459800.0
2008-09-23 10:30:00,26.15,26.16,26.0,26.01,611600.0,15.5587,15.5646,15.4694,15.4754,611600.0
2008-09-23 10:40:00,26.01,26.05,26.0,26.05,517800.0,15.4754,15.4992,15.4694,15.4992,517800.0
2008-09-23 10:50:00,26.05,26.05,25.96,26.01,693200.0,15.4992,15.4992,15.4456,15.4754,693200.0
2008-09-23 11:00:00,26.01,26.03,25.99,26.0,593800.0,15.4754,15.4873,15.4635,15.4694,593800.0
2008-09-23 11:10:00,26.02,26.07,25.99,26.01,511800.0,15.4813,15.5111,15.4635,15.4754,511800.0
2008-09-23 11:20:00,26.01,26.04,26.0,26.03,467600.0,15.4754,15.4932,15.4694,15.4873,467600.0
2008-09-23 11:30:00,26.03,26.07,26.02,26.02,457600.0,15.4873,15.5111,15.4813,15.4813,457600.0
2008-09-23 11:40:00,26.03,26.05,25.99,26.0,378000.0,15.4873,15.4992,15.4635,15.4694,378000.0
2008-09-23 11:50:00,26.0,26.03,25.98,26.01,338800.0,15.4694,15.4873,15.4575,15.4754,338800.0
2008-09-23 12:00:00,26.02,26.02,25.9,25.98,727800.0,15.4813,15.4813,15.4099,15.4575,727800.0
2008-09-23 12:10:00,25.98,26.03,25.97,25.97,330600.0,15.4575,15.4873,15.4516,15.4516,330600.0
2008-09-23 12:20:00,25.98,25.98,25.93,25.95,232000.0,15.4575,15.4575,15.4278,15.4397,232000.0
2008-09-23 12:30:00,25.95,26.01,25.93,26.0,283200.0,15.4397,15.4754,15.4278,15.4694,283200.0
2008-09-23 12:40:00,26.0,26.0,25.91,25.93,271200.0,15.4694,15.4694,15.4159,15.4278,271200.0
2008-09-23 12:50:00,25.93,25.94,25.89,25.9,332400.0,15.4278,15.4337,15.404,15.4099,332400.0
2008-09-23 13:00:00,25.9,25.9,25.73,25.75,667000.0,15.4099,15.4099,15.3088,15.3207,667000.0
2008-09-23 13:10:00,25.75,25.77,25.71,25.72,536800.0,15.3207,15.3326,15.2969,15.3028,536800.0
2008-09-23 13:20:00,25.72,25.76,25.61,25.65,601400.0,15.3028,15.3266,15.2374,15.2612,601400.0
2008-09-23 13:30:00,25.66,25.66,25.53,25.59,752600.0,15.2671,15.2671,15.1898,15.2255,752600.0
2008-09-23 13:40:00,25.58,25.62,25.54,25.55,409000.0,15.2195,15.2433,15.1957,15.2017,409000.0
2008-09-23 13:50:00,25.56,25.57,25.5,25.56,501400.0,15.2076,15.2136,15.1719,15.2076,501400.0
2008-09-23 14:00:00,25.56,25.59,25.5,25.58,586600.0,15.2076,15.2255,15.1719,15.2195,586600.0
2008-09-23 14:10:00,25.58,25.61,25.56,25.6,492600.0,15.2195,15.2374,15.2076,15.2314,492600.0
2008-09-23 14:20:00,25.6,25.63,25.58,25.61,647800.0,15.2314,15.2493,15.2195,15.2374,647800.0
2008-09-23 14:30:00,25.61,25.66,25.61,25.63,637800.0,15.2374,15.2671,15.2374,15.2493,637800.0
2008-09-23 14:40:00,25.62,25.63,25.58,25.62,602800.0,15.2433,15.2493,15.2195,15.2433,602800.0
2008-09-23 14:50:00,25.62,25.66,25.57,25.58,558000.0,15.2433,15.2671,15.2136,15.2195,558000.0
2008-09-23 15:00:00,25.58,25.62,25.57,25.61,771200.0,15.2195,15.2433,15.2136,15.2374,771200.0
2008-09-23 15:10:00,25.61,25.61,25.56,25.59,673000.0,15.2374,15.2374,15.2076,15.2255,673000.0
2008-09-23 15:20:00,25.59,25.6,25.51,25.52,746600.0,15.2255,15.2314,15.1779,15.1838,746600.0
2008-09-23 15:30:00,25.52,25.54,25.47,25.5,1140400.0,15.1838,15.1957,15.1541,15.1719,1140400.0
2008-09-23 15:40:00,25.5,25.5,25.31,25.34,923800.0,15.1719,15.1719,15.0589,15.0767,923800.0
2008-09-23 15:50:00,25.34,25.43,25.29,25.3,2020200.0,15.0767,15.1303,15.047,15.0529,2020200.0
2008-09-24 09:30:00,25.5,25.5,25.5,25.5,1400.0,15.1719,15.1719,15.1719,15.1719,1400.0
2008-09-24 09:40:00,25.49,25.55,25.15,25.3,1111600.0,15.166,15.2017,14.9637,15.0529,1111600.0
2008-09-24 09:50:00,25.3,25.33,25.17,25.22,391600.0,15.0529,15.0708,14.9756,15.0053,391600.0
2008-09-24 10:00:00,25.21,25.22,25.03,25.06,592800.0,14.9994,15.0053,14.8923,14.9101,592800.0
2008-09-24 10:10:00,25.06,25.13,25.06,25.09,456600.0,14.9101,14.9518,14.9101,14.928,456600.0
2008-09-24 10:20:00,25.08,25.2,25.07,25.14,395800.0,14.922,14.9934,14.9161,14.9577,395800.0
2008-09-24 10:30:00,25.14,25.2,25.1,25.11,566000.0,14.9577,14.9934,14.9339,14.9399,566000.0
2008-09-24 10:40:00,25.11,25.18,25.1,25.11,519600.0,14.9399,14.9815,14.9339,14.9399,519600.0
2008-09-24 10:50:00,25.11,25.14,25.07,25.11,718000.0,14.9399,14.9577,14.9161,14.9399,718000.0
2008-09-24 11:00:00,25.11,25.12,25.03,25.03,375200.0,14.9399,14.9458,14.8923,14.8923,375200.0
2008-09-24 11:10:00,25.03,25.07,25.0,25.0,661600.0,14.8923,14.9161,14.8744,14.8744,661600.0
2008-09-24 11:20:00,25.03,25.04,25.0,25.03,312000.0,14.8923,14.8982,14.8744,14.8923,312000.0
2008-09-24 11:30:00,25.04,25.08,25.02,25.05,299600.0,14.8982,14.922,14.8863,14.9042,299600.0
2008-09-24 11:40:00,25.05,25.07,24.95,24.95,500800.0,14.9042,14.9161,14.8447,14.8447,500800.0
2008-09-24 11:50:00,24.96,25.11,24.96,25.09,453200.0,14.8506,14.9399,14.8506,14.928,453200.0
2008-09-24 12:00:00,25.09,25.11,25.0,25.0,404800.0,14.928,14.9399,14.8744,14.8744,404800.0
2008-09-24 12:10:00,25.01,25.13,25.0,25.12,369000.0,14.8804,14.9518,14.8744,14.9458,369000.0
2008-09-24 12:20:00,25.12,25.13,24.99,25.0,274600.0,14.9458,14.9518,14.8685,14.8744,274600.0
2008-09-24 12:30:00,25.0,25.04,24.98,24.99,259000.0,14.8744,14.8982,14.8625,14.8685,259000.0
2008-09-24 12:40:00,24.99,25.07,24.98,25.05,376200.0,14.8685,14.9161,14.8625,14.9042,376200.0
2008-09-24 12:50:00,25.04,25.13,25.03,25.07,305000.0,14.8982,14.9518,14.8923,14.9161,305000.0
2008-09-24 13:00:00,25.07,25.13,25.05,25.13,290200.0,14.9161,14.9518,14.9042,14.9518,290200.0
2008-09-24 13:10:00,25.12,25.19,25.1,25.16,381400.0,14.9458,14.9875,14.9339,14.9696,381400.0
2008-09-24 13:20:00,25.16,25.26,25.15,25.15,434000.0,14.9696,15.0291,14.9637,14.9637,434000.0
2008-09-24 13:30:00,25.15,25.15,25.11,25.13,460600.0,14.9637,14.9637,14.9399,14.9518,460600.0
2008-09-24 13:40:00,25.12,25.15,25.09,25.14,331000.0,14.9458,14.9637,14.928,14.9577,331000.0
2008-09-24 13:50:00,25.14,25.14,25.04,25.07,474200.0,14.9577,14.9577,14.8982,14.9161,474200.0
2008-09-24 14:00:00,25.07,25.13,25.06,25.12,440200.0,14.9161,14.9518,14.9101,14.9458,440200.0
2008-09-24 14:10:00,25.11,25.11,25.02,25.04,451200.0,14.9399,14.9399,14.8863,14.8982,451200.0
2008-09-24 14:20:00,25.04,25.06,25.0,25.03,388600.0,14.8982,14.9101,14.8744,14.8923,388600.0
2008-09-24 14:30:00,25.03,25.11,25.03,25.1,803600.0,14.8923,14.9399,14.8923,14.9339,803600.0
2008-09-24 14:40:00,25.1,25.11,25.05,25.06,472200.0,14.9339,14.9399,14.9042,14.9101,472200.0
2008-09-24 14:50:00,25.06,25.09,25.0,25.02,573200.0,14.9101,14.928,14.8744,14.8863,573200.0
2008-09-24 15:00:00,25.02,25.04,25.0,25.04,445000.0,14.8863,14.8982,14.8744,14.8982,445000.0
2008-09-24 15:10:00,25.04,25.05,24.93,24.96,532200.0,14.8982,14.9042,14.8328,14.8506,532200.0
2008-09-24 15:20:00,24.97,25.03,24.94,25.02,516400.0,14.8566,14.8923,14.8387,14.8863,516400.0
2008-09-24 15:30:00,25.02,25.07,24.99,25.0,747800.0,14.8863,14.9161,14.8685,14.8744,747800.0
2008-09-24 15:40:00,25.0,25.03,24.97,24.98,919400.0,14.8744,14.8923,14.8566,14.8625,919400.0
2008-09-24 15:50:00,24.97,25.11,24.94,25.11,1531600.0,14.8566,14.9399,14.8387,14.9399,1531600.0
2008-09-25 09:30:00,25.2,25.48,25.18,25.41,1198600.0,14.9934,15.16,14.9815,15.1184,1198600.0
2008-09-25 09:40:00,25.42,25.63,25.39,25.62,676200.0,15.1243,15.2493,15.1065,15.2433,676200.0
2008-09-25 09:50:00,25.62,25.73,25.61,25.66,715400.0,15.2433,15.3088,15.2374,15.2671,715400.0
2008-09-25 10:00:00,25.66,25.81,25.64,25.78,865000.0,15.2671,15.3564,15.2552,15.3385,865000.0
2008-09-25 10:10:00,25.78,25.81,25.71,25.81,666200.0,15.3385,15.3564,15.2969,15.3564,666200.0
2008-09-25 10:20:00,25.8,25.84,25.79,25.84,381000.0,15.3504,15.3742,15.3445,15.3742,381000.0
2008-09-25 10:30:00,25.83,25.88,25.8,25.82,639600.0,15.3683,15.398,15.3504,15.3623,639600.0
2008-09-25 10:40:00,25.82,25.93,25.81,25.9,569200.0,15.3623,15.4278,15.3564,15.4099,569200.0
2008-09-25 10:50:00,25.9,25.99,25.89,25.93,431800.0,15.4099,15.4635,15.404,15.4278,431800.0
2008-09-25 11:00:00,25.93,26.02,25.92,25.98,559200.0,15.4278,15.4813,15.4218,15.4575,559200.0
2008-09-25 11:10:00,25.98,26.04,25.98,25.99,489400.0,15.4575,15.4932,15.4575,15.4635,489400.0
2008-09-25 11:20:00,25.99,26.05,25.98,26.03,564200.0,15.4635,15.4992,15.4575,15.4873,564200.0
2008-09-25 11:30:00,26.03,26.11,25.99,25.99,506800.0,15.4873,15.5349,15.4635,15.4635,506800.0
2008-09-25 11:40:00,25.99,26.07,25.97,26.02,462800.0,15.4635,15.5111,15.4516,15.4813,462800.0
2008-09-25 11:50:00,26.02,26.02,25.93,25.93,401800.0,15.4813,15.4813,15.4278,15.4278,401800.0
2008-09-25 12:00:00,25.93,26.0,25.92,25.97,292800.0,15.4278,15.4694,15.4218,15.4516,292800.0
2008-09-25 12:10:00,25.97,26.11,25.97,26.09,386600.0,15.4516,15.5349,15.4516,15.523,386600.0
2008-09-25 12:20:00,26.09,26.1,25.94,25.99,424200.0,15.523,15.5289,15.4337,15.4635,424200.0
2008-09-25 12:30:00,26.0,26.01,25.98,26.0,419400.0,15.4694,15.4754,15.4575,15.4694,419400.0
2008-09-25 12:40:00,26.0,26.02,25.95,25.95,405600.0,15.4694,15.4813,15.4397,15.4397,405600.0
2008-09-25 12:50:00,25.94,25.98,25.89,25.93,655400.0,15.4337,15.4575,15.404,15.4278,655400.0
2008-09-25 13:00:00,25.92,25.95,25.88,25.93,890200.0,15.4218,15.4397,15.398,15.4278,890200.0
2008-09-25 13:10:00,25.93,25.93,25.8,25.8,606400.0,15.4278,15.4278,15.3504,15.3504,606400.0
2008-09-25 13:20:00,25.8,25.8,25.75,25.75,421000.0,15.3504,15.3504,15.3207,15.3207,421000.0
2008-09-25 13:30:00,25.75,25.93,25.75,25.92,596800.0,15.3207,15.4278,15.3207,15.4218,596800.0
2008-09-25 13:40:00,25.92,25.92,25.86,25.86,428600.0,15.4218,15.4218,15.3861,15.3861,428600.0
2008-09-25 13:50:00,25.86,25.86,25.79,25.85,514600.0,15.3861,15.3861,15.3445,15.3802,514600.0
2008-09-25 14:00:00,25.85,25.89,25.84,25.89,381000.0,15.3802,15.404,15.3742,15.404,381000.0
2008-09-25 14:10:00,25.89,25.89,25.79,25.82,393200.0,15.404,15.404,15.3445,15.3623,393200.0
2008-09-25 14:20:00,25.82,25.82,25.73,25.8,456600.0,15.3623,15.3623,15.3088,15.3504,456600.0
2008-09-25 14:30:00,25.8,25.84,25.79,25.82,250000.0,15.3504,15.3742,15.3445,15.3623,250000.0
2008-09-25 14:40:00,25.82,25.82,25.75,25.77,363800.0,15.3623,15.3623,15.3207,15.3326,363800.0
2008-09-25 14:50:00,25.77,25.82,25.75,25.82,463800.0,15.3326,15.3623,15.3207,15.3623,463800.0
2008-09-25 15:00:00,25.82,25.9,25.82,25.87,514200.0,15.3623,15.4099,15.3623,15.3921,514200.0
2008-09-25 15:10:00,25.87,25.92,25.83,25.88,535800.0,15.3921,15.4218,15.3683,15.398,535800.0
2008-09-25 15:20:00,25.88,25.91,25.85,25.9,619600.0,15.398,15.4159,15.3802,15.4099,619600.0
2008-09-25 15:30:00,25.9,25.94,25.83,25.85,738000.0,15.4099,15.4337,15.3683,15.3802,738000.0
2008-09-25 15:40:00,25.84,25.84,25.66,25.68,1357800.0,15.3742,15.3742,15.2671,15.279,1357800.0
2008-09-25 15:50:00,25.68,25.77,25.63,25.76,1598000.0,15.279,15.3326,15.2493,15.3266,1598000.0
2008-09-26 09:30:00,25.47,25.97,25.42,25.84,1110800.0,15.1541,15.4516,15.1243,15.3742,1110800.0
2008-09-26 09:40:00,25.84,25.9,25.75,25.85,751400.0,15.3742,15.4099,15.3207,15.3802,751400.0
2008-09-26 09:50:00,25.85,25.93,25.81,25.87,930800.0,15.3802,15.4278,15.3564,15.3921,930800.0
2008-09-26 10:00:00,25.87,26.05,25.86,26.04,692000.0,15.3921,15.4992,15.3861,15.4932,692000.0
2008-09-26 10:10:00,26.04,26.14,26.04,26.12,582600.0,15.4932,15.5527,15.4932,15.5408,582600.0
2008-09-26 10:20:00,26.11,26.14,26.06,26.09,476800.0,15.5349,15.5527,15.5051,15.523,476800.0
2008-09-26 10:30:00,26.08,26.09,26.0,26.07,419600.0,15.517,15.523,15.4694,15.5111,419600.0
2008-09-26 10:40:00,26.07,26.08,25.99,26.02,369600.0,15.5111,15.517,15.4635,15.4813,369600.0
2008-09-26 10:50:00,26.02,26.13,26.02,26.11,421800.0,15.4813,15.5468,15.4813,15.5349,421800.0
2008-09-26 11:00:00,26.11,26.12,26.06,26.09,320600.0,15.5349,15.5408,15.5051,15.523,320600.0
2008-09-26 11:10:00,26.1,26.11,26.0,26.03,402000.0,15.5289,15.5349,15.4694,15.4873,402000.0
2008-09-26 11:20:00,26.04,26.06,26.0,26.05,385200.0,15.4932,15.5051,15.4694,15.4992,385200.0
2008-09-26 11:30:00,26.05,26.08,25.95,25.96,369800.0,15.4992,15.517,15.4397,15.4456,369800.0
2008-09-26 11:40:00,25.96,26.0,25.92,25.98,486400.0,15.4456,15.4694,15.4218,15.4575,486400.0
2008-09-26 11:50:00,25.98,26.07,25.98,26.0,385800.0,15.4575,15.5111,15.4575,15.4694,385800.0
2008-09-26 12:00:00,26.0,26.03,25.97,26.0,656000.0,15.4694,15.4873,15.4516,15.4694,656000.0
2008-09-26 12:10:00,26.0,26.02,25.98,26.0,259400.0,15.4694,15.4813,15.4575,15.4694,259400.0
2008-09-26 12:20:00,26.0,26.05,25.99,26.0,294800.0,15.4694,15.4992,15.4635,15.4694,294800.0
2008-09-26 12:30:00,26.0,26.06,26.0,26.06,265600.0,15.4694,15.5051,15.4694,15.5051,265600.0
2008-09-26 12:40:00,26.06,26.09,26.03,26.07,229200.0,15.5051,15.523,15.4873,15.5111,229200.0
2008-09-26 12:50:00,26.07,26.1,26.03,26.08,310400.0,15.5111,15.5289,15.4873,15.517,310400.0
2008-09-26 13:00:00,26.08,26.11,26.01,26.02,330400.0,15.517,15.5349,15.4754,15.4813,330400.0
2008-09-26 13:10:00,26.02,26.09,26.0,26.02,425800.0,15.4813,15.523,15.4694,15.4813,425800.0
2008-09-26 13:20:00,26.01,26.05,26.0,26.04,265000.0,15.4754,15.4992,15.4694,15.4932,265000.0
2008-09-26 13:30:00,26.05,26.05,26.02,26.05,246800.0,15.4992,15.4992,15.4813,15.4992,246800.0
2008-09-26 13:40:00,26.05,26.07,26.03,26.06,308600.0,15.4992,15.5111,15.4873,15.5051,308600.0
2008-09-26 13:50:00,26.06,26.1,26.06,26.07,170400.0,15.5051,15.5289,15.5051,15.5111,170400.0
2008-09-26 14:00:00,26.08,26.14,26.07,26.1,523400.0,15.517,15.5527,15.5111,15.5289,523400.0
2008-09-26 14:10:00,26.11,26.16,26.1,26.15,344600.0,15.5349,15.5646,15.5289,15.5587,344600.0
2008-09-26 14:20:00,26.16,26.16,26.11,26.15,469200.0,15.5646,15.5646,15.5349,15.5587,469200.0
2008-09-26 14:30:00,26.15,26.18,26.12,26.18,754600.0,15.5587,15.5765,15.5408,15.5765,754600.0
2008-09-26 14:40:00,26.18,26.22,26.14,26.19,347200.0,15.5765,15.6003,15.5527,15.5825,347200.0
2008-09-26 14:50:00,26.19,26.22,26.13,26.18,511600.0,15.5825,15.6003,15.5468,15.5765,511600.0
2008-09-26 15:00:00,26.18,26.21,26.15,26.19,593600.0,15.5765,15.5944,15.5587,15.5825,593600.0
2008-09-26 15:10:00,26.19,26.25,26.18,26.24,902000.0,15.5825,15.6182,15.5765,15.6122,902000.0
2008-09-26 15:20:00,26.24,26.33,26.24,26.25,797200.0,15.6122,15.6658,15.6122,15.6182,797200.0
2008-09-26 15:30:00,26.25,26.31,26.23,26.3,892400.0,15.6182,15.6539,15.6063,15.6479,892400.0
2008-09-26 15:40:00,26.3,26.3,26.25,26.28,1286000.0,15.6479,15.6479,15.6182,15.636,1286000.0
2008-09-26 15:50:00,26.28,26.28,26.23,26.28,1780600.0,15.636,15.636,15.6063,15.636,1780600.0
2008-09-29 09:30:00,26.04,26.41,26.0,26.07,948800.0,15.4932,15.7134,15.4694,15.5111,948800.0
2008-09-29 09:40:00,26.06,26.18,25.93,26.05,1133000.0,15.5051,15.5765,15.4278,15.4992,1133000.0
2008-09-29 09:50:00,26.05,26.15,26.0,26.11,1116400.0,15.4992,15.5587,15.4694,15.5349,1116400.0
2008-09-29 10:00:00,26.11,26.23,25.98,26.05,857200.0,15.5349,15.6063,15.4575,15.4992,857200.0
2008-09-29 10:10:00,26.05,26.13,25.98,25.99,691000.0,15.4992,15.5468,15.4575,15.4635,691000.0
2008-09-29 10:20:00,25.99,26.03,25.9,26.02,680200.0,15.4635,15.4873,15.4099,15.4813,680200.0
2008-09-29 10:30:00,26.03,26.1,25.98,26.09,833000.0,15.4873,15.5289,15.4575,15.523,833000.0
2008-09-29 10:40:00,26.09,26.25,26.08,26.23,597000.0,15.523,15.6182,15.517,15.6063,597000.0
2008-09-29 10:50:00,26.23,26.23,26.1,26.13,514200.0,15.6063,15.6063,15.5289,15.5468,514200.0
2008-09-29 11:00:00,26.13,26.25,26.1,26.22,426000.0,15.5468,15.6182,15.5289,15.6003,426000.0
2008-09-29 11:10:00,26.22,26.22,25.99,26.05,424800.0,15.6003,15.6003,15.4635,15.4992,424800.0
2008-09-29 11:20:00,26.05,26.18,26.05,26.17,534400.0,15.4992,15.5765,15.4992,15.5706,534400.0
2008-09-29 11:30:00,26.16,26.26,26.16,26.25,879200.0,15.5646,15.6241,15.5646,15.6182,879200.0
2008-09-29 11:40:00,26.24,26.29,26.15,26.27,488600.0,15.6122,15.642,15.5587,15.6301,488600.0
2008-09-29 11:50:00,26.27,26.32,26.23,26.25,437200.0,15.6301,15.6598,15.6063,15.6182,437200.0
2008-09-29 12:00:00,26.25,26.33,26.23,26.32,282800.0,15.6182,15.6658,15.6063,15.6598,282800.0
2008-09-29 12:10:00,26.33,26.38,26.28,26.3,780600.0,15.6658,15.6955,15.636,15.6479,780600.0
2008-09-29 12:20:00,26.31,26.36,26.28,26.34,894800.0,15.6539,15.6836,15.636,15.6717,894800.0
2008-09-29 12:30:00,26.34,26.45,26.29,26.39,478200.0,15.6717,15.7372,15.642,15.7015,478200.0
2008-09-29 12:40:00,26.39,26.45,26.38,26.41,424000.0,15.7015,15.7372,15.6955,15.7134,424000.0
2008-09-29 12:50:00,26.41,26.42,26.34,26.34,362000.0,15.7134,15.7193,15.6717,15.6717,362000.0
2008-09-29 13:00:00,26.34,26.38,26.27,26.29,441800.0,15.6717,15.6955,15.6301,15.642,441800.0
2008-09-29 13:10:00,26.29,26.42,26.28,26.39,336800.0,15.642,15.7193,15.636,15.7015,336800.0
2008-09-29 13:20:00,26.39,26.48,26.37,26.43,495200.0,15.7015,15.755,15.6896,15.7253,495200.0
2008-09-29 13:30:00,26.43,26.46,26.4,26.41,807200.0,15.7253,15.7431,15.7074,15.7134,807200.0
2008-09-29 13:40:00,26.42,26.42,25.21,25.93,1925400.0,15.7193,15.7193,14.9994,15.4278,1925400.0
2008-09-29 13:50:00,25.8,26.2,25.66,25.93,1093200.0,15.3504,15.5884,15.2671,15.4278,1093200.0
2008-09-29 14:00:00,25.95,26.22,25.87,26.16,1315800.0,15.4397,15.6003,15.3921,15.5646,1315800.0
2008-09-29 14:10:00,26.13,26.32,26.07,26.16,1818000.0,15.5468,15.6598,15.5111,15.5646,1818000.0
2008-09-29 14:20:00,26.16,26.25,25.91,26.03,1730000.0,15.5646,15.6182,15.4159,15.4873,1730000.0
2008-09-29 14:30:00,26.03,26.07,25.85,25.97,800400.0,15.4873,15.5111,15.3802,15.4516,800400.0
2008-09-29 14:40:00,25.97,26.01,25.7,25.73,991600.0,15.4516,15.4754,15.2909,15.3088,991600.0
2008-09-29 14:50:00,25.72,25.77,25.67,25.71,776000.0,15.3028,15.3326,15.2731,15.2969,776000.0
2008-09-29 15:00:00,25.71,25.82,25.71,25.8,1133800.0,15.2969,15.3623,15.2969,15.3504,1133800.0
2008-09-29 15:10:00,25.8,25.9,25.8,25.81,914600.0,15.3504,15.4099,15.3504,15.3564,914600.0
2008-09-29 15:20:00,25.81,25.81,25.39,25.44,695000.0,15.3564,15.3564,15.1065,15.1362,695000.0
2008-09-29 15:30:00,25.45,25.68,25.45,25.63,1273000.0,15.1422,15.279,15.1422,15.2493,1273000.0
2008-09-29 15:40:00,25.64,25.77,25.46,25.5,1706200.0,15.2552,15.3326,15.1481,15.1719,1706200.0
2008-09-29 15:50:00,25.5,25.74,25.43,25.62,2192200.0,15.1719,15.3147,15.1303,15.2433,2192200.0
2008-09-30 09:30:00,25.91,25.93,25.5,25.87,1220400.0,15.4159,15.4278,15.1719,15.3921,1220400.0
2008-09-30 09:40:00,25.86,26.34,25.81,26.31,1514400.0,15.3861,15.6717,15.3564,15.6539,1514400.0
2008-09-30 09:50:00,26.31,26.45,26.21,26.41,2210800.0,15.6539,15.7372,15.5944,15.7134,2210800.0
2008-09-30 10:00:00,26.42,26.45,26.24,26.24,1258800.0,15.7193,15.7372,15.6122,15.6122,1258800.0
2008-09-30 10:10:00,26.23,26.25,26.14,26.24,824000.0,15.6063,15.6182,15.5527,15.6122,824000.0
2008-09-30 10:20:00,26.24,26.29,26.2,26.23,904800.0,15.6122,15.642,15.5884,15.6063,904800.0
2008-09-30 10:30:00,26.23,26.23,26.1,26.14,833400.0,15.6063,15.6063,15.5289,15.5527,833400.0
2008-09-30 10:40:00,26.13,26.2,26.09,26.16,557000.0,15.5468,15.5884,15.523,15.5646,557000.0
2008-09-30 10:50:00,26.15,26.19,26.08,26.11,902000.0,15.5587,15.5825,15.517,15.5349,902000.0
2008-09-30 11:00:00,26.13,26.15,26.09,26.12,861800.0,15.5468,15.5587,15.523,15.5408,861800.0
2008-09-30 11:10:00,26.12,26.12,26.05,26.1,656800.0,15.5408,15.5408,15.4992,15.5289,656800.0
2008-09-30 11:20:00,26.1,26.11,26.03,26.06,635200.0,15.5289,15.5349,15.4873,15.5051,635200.0
2008-09-30 11:30:00,26.06,26.11,26.05,26.06,538600.0,15.5051,15.5349,15.4992,15.5051,538600.0
2008-09-30 11:40:00,26.07,26.13,26.04,26.11,507800.0,15.5111,15.5468,15.4932,15.5349,507800.0
2008-09-30 11:50:00,26.11,26.15,26.06,26.07,565600.0,15.5349,15.5587,15.5051,15.5111,565600.0
2008-09-30 12:00:00,26.07,26.09,26.0,26.05,445400.0,15.5111,15.523,15.4694,15.4992,445400.0
2008-09-30 12:10:00,26.05,26.06,26.02,26.04,398000.0,15.4992,15.5051,15.4813,15.4932,398000.0
2008-09-30 12:20:00,26.04,26.07,25.93,25.96,431600.0,15.4932,15.5111,15.4278,15.4456,431600.0
2008-09-30 12:30:00,25.95,26.03,25.95,25.96,728600.0,15.4397,15.4873,15.4397,15.4456,728600.0
2008-09-30 12:40:00,25.95,26.0,25.92,25.98,446600.0,15.4397,15.4694,15.4218,15.4575,446600.0
2008-09-30 12:50:00,25.98,26.05,25.93,26.03,400000.0,15.4575,15.4992,15.4278,15.4873,400000.0
2008-09-30 13:00:00,26.03,26.04,25.97,25.98,370200.0,15.4873,15.4932,15.4516,15.4575,370200.0
2008-09-30 13:10:00,25.98,25.99,25.94,25.97,416600.0,15.4575,15.4635,15.4337,15.4516,416600.0
2008-09-30 13:20:00,25.97,26.0,25.89,26.0,651000.0,15.4516,15.4694,15.404,15.4694,651000.0
2008-09-30 13:30:00,26.0,26.14,25.99,26.13,581800.0,15.4694,15.5527,15.4635,15.5468,581800.0
2008-09-30 13:40:00,26.13,26.14,26.03,26.05,499800.0,15.5468,15.5527,15.4873,15.4992,499800.0
2008-09-30 13:50:00,26.04,26.07,26.0,26.06,654200.0,15.4932,15.5111,15.4694,15.5051,654200.0
2008-09-30 14:00:00,26.06,26.14,26.05,26.11,843200.0,15.5051,15.5527,15.4992,15.5349,843200.0
2008-09-30 14:10:00,26.12,26.22,26.1,26.21,793800.0,15.5408,15.6003,15.5289,15.5944,793800.0
2008-09-30 14:20:00,26.22,26.31,26.19,26.3,643200.0,15.6003,15.6539,15.5825,15.6479,643200.0
2008-09-30 14:30:00,26.3,26.33,26.25,26.27,547400.0,15.6479,15.6658,15.6182,15.6301,547400.0
2008-09-30 14:40:00,26.28,26.29,26.25,26.28,435600.0,15.636,15.642,15.6182,15.636,435600.0
2008-09-30 14:50:00,26.28,26.36,26.25,26.29,523200.0,15.636,15.6836,15.6182,15.642,523200.0
2008-09-30 15:00:00,26.29,26.35,26.26,26.27,669800.0,15.642,15.6777,15.6241,15.6301,669800.0
2008-09-30 15:10:00,26.27,26.31,26.24,26.3,721400.0,15.6301,15.6539,15.6122,15.6479,721400.0
2008-09-30 15:20:00,26.3,26.41,26.28,26.37,886400.0,15.6479,15.7134,15.636,15.6896,886400.0
2008-09-30 15:30:00,26.38,26.39,26.18,26.25,551200.0,15.6955,15.7015,15.5765,15.6182,551200.0
2008-09-30 15:40:00,26.26,26.45,26.26,26.43,1133600.0,15.6241,15.7372,15.6241,15.7253,1133600.0
2008-09-30 15:50:00,26.43,26.45,26.36,26.43,2391000.0,15.7253,15.7372,15.6836,15.7253,2391000.0
2008-10-01 09:30:00,26.31,26.49,26.26,26.43,696200.0,15.6539,15.761,15.6241,15.7253,696200.0
2008-10-01 09:40:00,26.43,26.65,26.42,26.64,673400.0,15.7253,15.8562,15.7193,15.8502,673400.0
2008-10-01 09:50:00,26.64,26.72,26.6,26.7,732000.0,15.8502,15.8978,15.8264,15.8859,732000.0
2008-10-01 10:00:00,26.69,26.71,26.55,26.58,1133200.0,15.88,15.8919,15.7967,15.8145,1133200.0
2008-10-01 10:10:00,26.58,26.69,26.53,26.67,1005400.0,15.8145,15.88,15.7848,15.8681,1005400.0
2008-10-01 10:20:00,26.68,26.79,26.67,26.74,858600.0,15.874,15.9395,15.8681,15.9097,858600.0
2008-10-01 10:30:00,26.74,26.78,26.7,26.73,683800.0,15.9097,15.9335,15.8859,15.9038,683800.0
2008-10-01 10:40:00,26.72,26.73,26.64,26.67,703600.0,15.8978,15.9038,15.8502,15.8681,703600.0
2008-10-01 10:50:00,26.67,26.69,26.63,26.68,423200.0,15.8681,15.88,15.8443,15.874,423200.0
2008-10-01 11:00:00,26.68,26.72,26.66,26.68,546400.0,15.874,15.8978,15.8621,15.874,546400.0
2008-10-01 11:10:00,26.68,26.71,26.59,26.59,430200.0,15.874,15.8919,15.8205,15.8205,430200.0
2008-10-01 11:20:00,26.6,26.72,26.57,26.71,628000.0,15.8264,15.8978,15.8086,15.8919,628000.0
2008-10-01 11:30:00,26.71,26.85,26.71,26.84,512200.0,15.8919,15.9752,15.8919,15.9692,512200.0
2008-10-01 11:40:00,26.85,26.85,26.77,26.83,429800.0,15.9752,15.9752,15.9276,15.9633,429800.0
2008-10-01 11:50:00,26.82,26.84,26.74,26.75,423200.0,15.9573,15.9692,15.9097,15.9157,423200.0
2008-10-01 12:00:00,26.75,26.78,26.74,26.78,328800.0,15.9157,15.9335,15.9097,15.9335,328800.0
2008-10-01 12:10:00,26.78,26.86,26.75,26.84,593800.0,15.9335,15.9811,15.9157,15.9692,593800.0
2008-10-01 12:20:00,26.84,26.84,26.77,26.83,285400.0,15.9692,15.9692,15.9276,15.9633,285400.0
2008-10-01 12:30:00,26.83,26.9,26.8,26.86,595600.0,15.9633,16.0049,15.9454,15.9811,595600.0
2008-10-01 12:40:00,26.86,26.86,26.81,26.83,385000.0,15.9811,15.9811,15.9514,15.9633,385000.0
2008-10-01 12:50:00,26.83,26.96,26.81,26.95,576800.0,15.9633,16.0406,15.9514,16.0346,576800.0
2008-10-01 13:00:00,26.96,26.96,26.91,26.95,343600.0,16.0406,16.0406,16.0108,16.0346,343600.0
2008-10-01 13:10:00,26.95,26.98,26.89,26.9,779200.0,16.0346,16.0525,15.9989,16.0049,779200.0
2008-10-01 13:20:00,26.9,26.94,26.88,26.94,403600.0,16.0049,16.0287,15.993,16.0287,403600.0
2008-10-01 13:30:00,26.95,26.96,26.82,26.86,731600.0,16.0346,16.0406,15.9573,15.9811,731600.0
2008-10-01 13:40:00,26.86,26.99,26.81,26.95,846000.0,15.9811,16.0584,15.9514,16.0346,846000.0
2008-10-01 13:50:00,26.93,27.04,26.93,26.93,1025400.0,16.0227,16.0882,16.0227,16.0227,1025400.0
2008-10-01 14:00:00,26.93,26.98,26.85,26.88,672000.0,16.0227,16.0525,15.9752,15.993,672000.0
2008-10-01 14:10:00,26.89,26.96,26.86,26.93,611600.0,15.9989,16.0406,15.9811,16.0227,611600.0
2008-10-01 14:20:00,26.93,27.0,26.87,26.98,607200.0,16.0227,16.0644,15.987,16.0525,607200.0
2008-10-01 14:30:00,26.98,27.0,26.91,26.99,404400.0,16.0525,16.0644,16.0108,16.0584,404400.0
2008-10-01 14:40:00,26.99,27.09,26.97,27.06,667800.0,16.0584,16.1179,16.0465,16.1001,667800.0
2008-10-01 14:50:00,27.08,27.14,27.05,27.07,618400.0,16.112,16.1477,16.0941,16.106,618400.0
2008-10-01 15:00:00,27.07,27.1,27.0,27.03,669800.0,16.106,16.1239,16.0644,16.0822,669800.0
2008-10-01 15:10:00,27.03,27.06,26.93,27.03,763400.0,16.0822,16.1001,16.0227,16.0822,763400.0
2008-10-01 15:20:00,27.02,27.03,26.93,26.95,745800.0,16.0763,16.0822,16.0227,16.0346,745800.0
2008-10-01 15:30:00,26.95,27.09,26.93,27.09,1078600.0,16.0346,16.1179,16.0227,16.1179,1078600.0
2008-10-01 15:40:00,27.09,27.14,27.03,27.09,1023600.0,16.1179,16.1477,16.0822,16.1179,1023600.0
2008-10-01 15:50:00,27.1,27.13,27.03,27.08,2089200.0,16.1239,16.1417,16.0822,16.112,2089200.0
2008-10-02 09:30:00,26.53,26.96,26.45,26.82,1874400.0,15.7848,16.0406,15.7372,15.9573,1874400.0
2008-10-02 09:40:00,26.82,27.03,26.79,26.84,1184600.0,15.9573,16.0822,15.9395,15.9692,1184600.0
2008-10-02 09:50:00,26.84,26.86,26.7,26.78,965400.0,15.9692,15.9811,15.8859,15.9335,965400.0
2008-10-02 10:00:00,26.77,26.89,26.65,26.66,1255400.0,15.9276,15.9989,15.8562,15.8621,1255400.0
2008-10-02 10:10:00,26.65,26.73,26.61,26.66,899200.0,15.8562,15.9038,15.8324,15.8621,899200.0
2008-10-02 10:20:00,26.66,26.74,26.61,26.72,553400.0,15.8621,15.9097,15.8324,15.8978,553400.0
2008-10-02 10:30:00,26.73,26.8,26.68,26.72,447600.0,15.9038,15.9454,15.874,15.8978,447600.0
2008-10-02 10:40:00,26.72,26.88,26.7,26.87,501200.0,15.8978,15.993,15.8859,15.987,501200.0
2008-10-02 10:50:00,26.87,26.96,26.86,26.86,468600.0,15.987,16.0406,15.9811,15.9811,468600.0
2008-10-02 11:00:00,26.86,26.86,26.61,26.64,664200.0,15.9811,15.9811,15.8324,15.8502,664200.0
2008-10-02 11:10:00,26.65,26.71,26.56,26.63,624000.0,15.8562,15.8919,15.8026,15.8443,624000.0
2008-10-02 11:20:00,26.63,26.77,26.62,26.75,469600.0,15.8443,15.9276,15.8383,15.9157,469600.0
2008-10-02 11:30:00,26.74,26.88,26.74,26.86,425000.0,15.9097,15.993,15.9097,15.9811,425000.0
2008-10-02 11:40:00,26.87,26.89,26.78,26.79,342800.0,15.987,15.9989,15.9335,15.9395,342800.0
2008-10-02 11:50:00,26.79,26.81,26.71,26.75,400400.0,15.9395,15.9514,15.8919,15.9157,400400.0
2008-10-02 12:00:00,26.75,26.89,26.75,26.88,409800.0,15.9157,15.9989,15.9157,15.993,409800.0
2008-10-02 12:10:00,26.88,26.99,26.85,26.96,376400.0,15.993,16.0584,15.9752,16.0406,376400.0
2008-10-02 12:20:00,26.97,27.0,26.95,26.98,591200.0,16.0465,16.0644,16.0346,16.0525,591200.0
2008-10-02 12:30:00,26.98,27.0,26.97,26.99,374600.0,16.0525,16.0644,16.0465,16.0584,374600.0
2008-10-02 12:40:00,26.99,27.04,26.98,27.03,501800.0,16.0584,16.0882,16.0525,16.0822,501800.0
2008-10-02 12:50:00,27.02,27.07,26.99,26.99,504800.0,16.0763,16.106,16.0584,16.0584,504800.0
2008-10-02 13:00:00,26.99,27.01,26.95,26.96,555400.0,16.0584,16.0703,16.0346,16.0406,555400.0
2008-10-02 13:10:00,26.96,27.0,26.93,27.0,634400.0,16.0406,16.0644,16.0227,16.0644,634400.0
2008-10-02 13:20:00,27.0,27.05,26.99,27.05,549000.0,16.0644,16.0941,16.0584,16.0941,549000.0
2008-10-02 13:30:00,27.05,27.08,27.01,27.03,708200.0,16.0941,16.112,16.0703,16.0822,708200.0
2008-10-02 13:40:00,27.02,27.14,26.93,27.04,948600.0,16.0763,16.1477,16.0227,16.0882,948600.0
2008-10-02 13:50:00,27.04,27.06,26.93,26.97,1039000.0,16.0882,16.1001,16.0227,16.0465,1039000.0
2008-10-02 14:00:00,26.97,26.97,26.82,26.85,971000.0,16.0465,16.0465,15.9573,15.9752,971000.0
2008-10-02 14:10:00,26.85,26.92,26.81,26.82,633800.0,15.9752,16.0168,15.9514,15.9573,633800.0
2008-10-02 14:20:00,26.82,26.84,26.79,26.84,488600.0,15.9573,15.9692,15.9395,15.9692,488600.0
2008-10-02 14:30:00,26.84,26.88,26.79,26.86,688600.0,15.9692,15.993,15.9395,15.9811,688600.0
2008-10-02 14:40:00,26.86,26.91,26.75,26.8,977000.0,15.9811,16.0108,15.9157,15.9454,977000.0
2008-10-02 14:50:00,26.8,26.84,26.72,26.83,941800.0,15.9454,15.9692,15.8978,15.9633,941800.0
2008-10-02 15:00:00,26.83,26.9,26.82,26.88,477600.0,15.9633,16.0049,15.9573,15.993,477600.0
2008-10-02 15:10:00,26.89,26.91,26.66,26.66,902600.0,15.9989,16.0108,15.8621,15.8621,902600.0
2008-10-02 15:20:00,26.67,26.79,26.66,26.71,1046200.0,15.8681,15.9395,15.8621,15.8919,1046200.0
2008-10-02 15:30:00,26.71,26.77,26.67,26.7,979000.0,15.8919,15.9276,15.8681,15.8859,979000.0
2008-10-02 15:40:00,26.7,26.8,26.7,26.74,844000.0,15.8859,15.9454,15.8859,15.9097,844000.0
2008-10-02 15:50:00,26.75,26.9,26.73,26.82,1564400.0,15.9157,16.0049,15.9038,15.9573,1564400.0
2008-10-03 09:30:00,26.89,27.5,26.49,26.49,801400.0,15.9989,16.3619,15.761,15.761,801400.0
2008-10-03 09:40:00,26.5,26.74,26.46,26.68,706800.0,15.7669,15.9097,15.7431,15.874,706800.0
2008-10-03 09:50:00,26.68,26.7,26.55,26.61,347600.0,15.874,15.8859,15.7967,15.8324,347600.0
2008-10-03 10:00:00,26.61,26.68,26.28,26.36,941200.0,15.8324,15.874,15.636,15.6836,941200.0
2008-10-03 10:10:00,26.36,26.5,26.29,26.45,758000.0,15.6836,15.7669,15.642,15.7372,758000.0
2008-10-03 10:20:00,26.45,26.55,26.38,26.41,718000.0,15.7372,15.7967,15.6955,15.7134,718000.0
2008-10-03 10:30:00,26.41,26.55,26.38,26.5,870800.0,15.7134,15.7967,15.6955,15.7669,870800.0
2008-10-03 10:40:00,26.5,26.53,26.43,26.49,409200.0,15.7669,15.7848,15.7253,15.761,409200.0
2008-10-03 10:50:00,26.49,26.61,26.47,26.58,573600.0,15.761,15.8324,15.7491,15.8145,573600.0
2008-10-03 11:00:00,26.58,26.79,26.58,26.79,522200.0,15.8145,15.9395,15.8145,15.9395,522200.0
2008-10-03 11:10:00,26.8,26.8,26.59,26.59,461600.0,15.9454,15.9454,15.8205,15.8205,461600.0
2008-10-03 11:20:00,26.59,26.6,26.53,26.54,322600.0,15.8205,15.8264,15.7848,15.7907,322600.0
2008-10-03 11:30:00,26.54,26.63,26.53,26.63,332200.0,15.7907,15.8443,15.7848,15.8443,332200.0
2008-10-03 11:40:00,26.63,26.64,26.5,26.52,344400.0,15.8443,15.8502,15.7669,15.7788,344400.0
2008-10-03 11:50:00,26.51,26.56,26.48,26.5,351600.0,15.7729,15.8026,15.755,15.7669,351600.0
2008-10-03 12:00:00,26.5,26.52,26.46,26.46,298000.0,15.7669,15.7788,15.7431,15.7431,298000.0
2008-10-03 12:10:00,26.46,26.46,26.41,26.42,361000.0,15.7431,15.7431,15.7134,15.7193,361000.0
2008-10-03 12:20:00,26.43,26.45,26.36,26.43,345400.0,15.7253,15.7372,15.6836,15.7253,345400.0
2008-10-03 12:30:00,26.43,26.54,26.43,26.54,326600.0,15.7253,15.7907,15.7253,15.7907,326600.0
2008-10-03 12:40:00,26.54,26.69,26.5,26.68,470200.0,15.7907,15.88,15.7669,15.874,470200.0
2008-10-03 12:50:00,26.68,26.73,26.63,26.71,446000.0,15.874,15.9038,15.8443,15.8919,446000.0
2008-10-03 13:00:00,26.71,26.79,26.61,26.75,564000.0,15.8919,15.9395,15.8324,15.9157,564000.0
2008-10-03 13:10:00,26.75,26.77,26.63,26.68,825400.0,15.9157,15.9276,15.8443,15.874,825400.0
2008-10-03 13:20:00,26.68,26.74,26.54,26.67,1075200.0,15.874,15.9097,15.7907,15.8681,1075200.0
2008-10-03 13:30:00,26.67,26.68,26.39,26.48,911000.0,15.8681,15.874,15.7015,15.755,911000.0
2008-10-03 13:40:00,26.48,26.58,26.35,26.48,754400.0,15.755,15.8145,15.6777,15.755,754400.0
2008-10-03 13:50:00,26.47,26.6,26.36,26.52,791600.0,15.7491,15.8264,15.6836,15.7788,791600.0
2008-10-03 14:00:00,26.53,26.54,26.36,26.43,854600.0,15.7848,15.7907,15.6836,15.7253,854600.0
2008-10-03 14:10:00,26.43,26.49,26.3,26.31,908000.0,15.7253,15.761,15.6479,15.6539,908000.0
2008-10-03 14:20:00,26.32,26.32,26.2,26.32,1324400.0,15.6598,15.6598,15.5884,15.6598,1324400.0
2008-10-03 14:30:00,26.31,26.45,26.29,26.41,916000.0,15.6539,15.7372,15.642,15.7134,916000.0
2008-10-03 14:40:00,26.41,26.45,26.34,26.4,614400.0,15.7134,15.7372,15.6717,15.7074,614400.0
2008-10-03 14:50:00,26.4,26.45,26.31,26.43,561600.0,15.7074,15.7372,15.6539,15.7253,561600.0
2008-10-03 15:00:00,26.43,26.44,26.36,26.4,616000.0,15.7253,15.7312,15.6836,15.7074,616000.0
2008-10-03 15:10:00,26.4,26.43,26.37,26.42,474600.0,15.7074,15.7253,15.6896,15.7193,474600.0
2008-10-03 15:20:00,26.42,26.44,26.31,26.41,616200.0,15.7193,15.7312,15.6539,15.7134,616200.0
2008-10-03 15:30:00,26.41,26.49,26.33,26.35,684800.0,15.7134,15.761,15.6658,15.6777,684800.0
2008-10-03 15:40:00,26.34,26.35,26.24,26.25,880000.0,15.6717,15.6777,15.6122,15.6182,880000.0
2008-10-03 15:50:00,26.25,26.3,26.24,26.26,1355600.0,15.6182,15.6479,15.6122,15.6241,1355600.0
2008-10-06 09:30:00,25.67,25.96,25.25,25.91,2978400.0,15.2731,15.4456,15.0232,15.4159,2978400.0
2008-10-06 09:40:00,25.92,26.15,25.84,26.09,803200.0,15.4218,15.5587,15.3742,15.523,803200.0
2008-10-06 09:50:00,26.09,26.14,25.91,25.99,1146000.0,15.523,15.5527,15.4159,15.4635,1146000.0
2008-10-06 10:00:00,25.98,26.0,25.48,25.73,1263200.0,15.4575,15.4694,15.16,15.3088,1263200.0
2008-10-06 10:10:00,25.73,25.83,25.63,25.75,956400.0,15.3088,15.3683,15.2493,15.3207,956400.0
2008-10-06 10:20:00,25.75,25.79,25.48,25.58,825800.0,15.3207,15.3445,15.16,15.2195,825800.0
2008-10-06 10:30:00,25.58,25.7,25.34,25.36,1299800.0,15.2195,15.2909,15.0767,15.0886,1299800.0
2008-10-06 10:40:00,25.36,25.47,25.03,25.21,1717600.0,15.0886,15.1541,14.8923,14.9994,1717600.0
2008-10-06 10:50:00,25.21,25.24,25.11,25.18,1084600.0,14.9994,15.0172,14.9399,14.9815,1084600.0
2008-10-06 11:00:00,25.18,25.32,25.14,25.32,872000.0,14.9815,15.0648,14.9577,15.0648,872000.0
2008-10-06 11:10:00,25.31,25.51,25.25,25.5,891600.0,15.0589,15.1779,15.0232,15.1719,891600.0
2008-10-06 11:20:00,25.5,25.6,25.45,25.5,656400.0,15.1719,15.2314,15.1422,15.1719,656400.0
2008-10-06 11:30:00,25.53,25.54,25.45,25.53,698200.0,15.1898,15.1957,15.1422,15.1898,698200.0
2008-10-06 11:40:00,25.53,25.56,25.46,25.48,385400.0,15.1898,15.2076,15.1481,15.16,385400.0
2008-10-06 11:50:00,25.48,25.53,25.45,25.48,331200.0,15.16,15.1898,15.1422,15.16,331200.0
2008-10-06 12:00:00,25.49,25.54,25.43,25.43,422800.0,15.166,15.1957,15.1303,15.1303,422800.0
2008-10-06 12:10:00,25.43,25.46,25.18,25.31,1022800.0,15.1303,15.1481,14.9815,15.0589,1022800.0
2008-10-06 12:20:00,25.32,25.33,25.14,25.15,501200.0,15.0648,15.0708,14.9577,14.9637,501200.0
2008-10-06 12:30:00,25.16,25.22,25.13,25.14,619600.0,14.9696,15.0053,14.9518,14.9577,619600.0
2008-10-06 12:40:00,25.14,25.21,25.13,25.19,494800.0,14.9577,14.9994,14.9518,14.9875,494800.0
2008-10-06 12:50:00,25.19,25.21,25.11,25.14,497800.0,14.9875,14.9994,14.9399,14.9577,497800.0
2008-10-06 13:00:00,25.14,25.27,25.11,25.22,705200.0,14.9577,15.0351,14.9399,15.0053,705200.0
2008-10-06 13:10:00,25.22,25.27,25.16,25.25,547400.0,15.0053,15.0351,14.9696,15.0232,547400.0
2008-10-06 13:20:00,25.25,25.35,25.23,25.25,472400.0,15.0232,15.0827,15.0113,15.0232,472400.0
2008-10-06 13:30:00,25.25,25.25,25.12,25.15,390200.0,15.0232,15.0232,14.9458,14.9637,390200.0
2008-10-06 13:40:00,25.15,25.23,25.03,25.08,728200.0,14.9637,15.0113,14.8923,14.922,728200.0
2008-10-06 13:50:00,25.03,25.11,25.0,25.03,813600.0,14.8923,14.9399,14.8744,14.8923,813600.0
2008-10-06 14:00:00,25.04,25.06,24.93,24.95,810600.0,14.8982,14.9101,14.8328,14.8447,810600.0
2008-10-06 14:10:00,24.96,25.05,24.81,24.81,875600.0,14.8506,14.9042,14.7614,14.7614,875600.0
2008-10-06 14:20:00,24.81,24.81,24.61,24.65,1384600.0,14.7614,14.7614,14.6424,14.6662,1384600.0
2008-10-06 14:30:00,24.64,24.74,24.5,24.63,1492800.0,14.6602,14.7197,14.577,14.6543,1492800.0
2008-10-06 14:40:00,24.62,24.64,24.36,24.44,1417200.0,14.6484,14.6602,14.4937,14.5413,1417200.0
2008-10-06 14:50:00,24.45,24.58,24.38,24.5,1021600.0,14.5472,14.6246,14.5056,14.577,1021600.0
2008-10-06 15:00:00,24.5,24.95,24.38,24.91,1773800.0,14.577,14.8447,14.5056,14.8209,1773800.0
2008-10-06 15:10:00,24.91,25.21,24.8,25.15,1727600.0,14.8209,14.9994,14.7554,14.9637,1727600.0
2008-10-06 15:20:00,25.1,25.54,25.04,25.53,2522000.0,14.9339,15.1957,14.8982,15.1898,2522000.0
2008-10-06 15:30:00,25.48,25.52,25.18,25.24,2311600.0,15.16,15.1838,14.9815,15.0172,2311600.0
2008-10-06 15:40:00,25.24,25.56,25.22,25.31,1702200.0,15.0172,15.2076,15.0053,15.0589,1702200.0
2008-10-06 15:50:00,25.3,25.6,25.28,25.5,2028000.0,15.0529,15.2314,15.041,15.1719,2028000.0
2008-10-07 09:30:00,25.63,25.7,25.4,25.68,1165800.0,15.2493,15.2909,15.1124,15.279,1165800.0
2008-10-07 09:40:00,25.68,25.78,25.56,25.72,711400.0,15.279,15.3385,15.2076,15.3028,711400.0
2008-10-07 09:50:00,25.72,25.74,25.51,25.55,1128600.0,15.3028,15.3147,15.1779,15.2017,1128600.0
2008-10-07 10:00:00,25.55,25.62,25.36,25.39,950800.0,15.2017,15.2433,15.0886,15.1065,950800.0
2008-10-07 10:10:00,25.39,25.41,25.34,25.35,845600.0,15.1065,15.1184,15.0767,15.0827,845600.0
2008-10-07 10:20:00,25.35,25.41,25.29,25.38,736400.0,15.0827,15.1184,15.047,15.1005,736400.0
2008-10-07 10:30:00,25.38,25.45,25.28,25.33,500000.0,15.1005,15.1422,15.041,15.0708,500000.0
2008-10-07 10:40:00,25.34,25.39,25.28,25.31,769200.0,15.0767,15.1065,15.041,15.0589,769200.0
2008-10-07 10:50:00,25.31,25.33,25.18,25.22,735800.0,15.0589,15.0708,14.9815,15.0053,735800.0
2008-10-07 11:00:00,25.22,25.24,25.17,25.23,437200.0,15.0053,15.0172,14.9756,15.0113,437200.0
2008-10-07 11:10:00,25.23,25.24,25.12,25.15,487800.0,15.0113,15.0172,14.9458,14.9637,487800.0
2008-10-07 11:20:00,25.15,25.16,25.09,25.15,600200.0,14.9637,14.9696,14.928,14.9637,600200.0
2008-10-07 11:30:00,25.15,25.22,25.1,25.2,464600.0,14.9637,15.0053,14.9339,14.9934,464600.0
2008-10-07 11:40:00,25.21,25.33,25.18,25.27,423200.0,14.9994,15.0708,14.9815,15.0351,423200.0
2008-10-07 11:50:00,25.28,25.32,25.21,25.25,460200.0,15.041,15.0648,14.9994,15.0232,460200.0
2008-10-07 12:00:00,25.24,25.25,25.13,25.15,320200.0,15.0172,15.0232,14.9518,14.9637,320200.0
2008-10-07 12:10:00,25.16,25.24,25.14,25.23,321400.0,14.9696,15.0172,14.9577,15.0113,321400.0
2008-10-07 12:20:00,25.23,25.27,25.02,25.1,595400.0,15.0113,15.0351,14.8863,14.9339,595400.0
2008-10-07 12:30:00,25.11,25.14,25.01,25.04,411600.0,14.9399,14.9577,14.8804,14.8982,411600.0
2008-10-07 12:40:00,25.04,25.14,25.03,25.09,630800.0,14.8982,14.9577,14.8923,14.928,630800.0
2008-10-07 12:50:00,25.08,25.14,25.03,25.09,680200.0,14.922,14.9577,14.8923,14.928,680200.0
2008-10-07 13:00:00,25.09,25.24,25.09,25.21,513800.0,14.928,15.0172,14.928,14.9994,513800.0
2008-10-07 13:10:00,25.22,25.26,25.18,25.18,494400.0,15.0053,15.0291,14.9815,14.9815,494400.0
2008-10-07 13:20:00,25.19,25.21,24.9,24.96,612000.0,14.9875,14.9994,14.8149,14.8506,612000.0
2008-10-07 13:30:00,24.97,25.08,24.9,25.03,756200.0,14.8566,14.922,14.8149,14.8923,756200.0
2008-10-07 13:40:00,25.03,25.05,24.96,24.97,1040800.0,14.8923,14.9042,14.8506,14.8566,1040800.0
2008-10-07 13:50:00,24.96,25.05,24.91,24.97,957000.0,14.8506,14.9042,14.8209,14.8566,957000.0
2008-10-07 14:00:00,24.97,25.09,24.93,25.08,778400.0,14.8566,14.928,14.8328,14.922,778400.0
2008-10-07 14:10:00,25.07,25.25,24.93,25.16,919800.0,14.9161,15.0232,14.8328,14.9696,919800.0
2008-10-07 14:20:00,25.16,25.25,25.09,25.16,600600.0,14.9696,15.0232,14.928,14.9696,600600.0
2008-10-07 14:30:00,25.15,25.25,25.04,25.08,586800.0,14.9637,15.0232,14.8982,14.922,586800.0
2008-10-07 14:40:00,25.08,25.14,25.02,25.1,396600.0,14.922,14.9577,14.8863,14.9339,396600.0
2008-10-07 14:50:00,25.1,25.11,24.93,24.95,664000.0,14.9339,14.9399,14.8328,14.8447,664000.0
2008-10-07 15:00:00,24.96,24.99,24.9,24.91,522600.0,14.8506,14.8685,14.8149,14.8209,522600.0
2008-10-07 15:10:00,24.91,24.98,24.75,24.84,777600.0,14.8209,14.8625,14.7257,14.7792,777600.0
2008-10-07 15:20:00,24.84,24.9,24.73,24.87,761000.0,14.7792,14.8149,14.7138,14.7971,761000.0
2008-10-07 15:30:00,24.88,24.95,24.74,24.74,1289800.0,14.803,14.8447,14.7197,14.7197,1289800.0
2008-10-07 15:40:00,24.74,24.79,24.57,24.57,1485800.0,14.7197,14.7495,14.6186,14.6186,1485800.0
2008-10-07 15:50:00,24.57,24.74,24.54,24.66,2777400.0,14.6186,14.7197,14.6008,14.6721,2777400.0
2008-10-08 09:30:00,24.35,24.8,24.2,24.42,2207600.0,14.4877,14.7554,14.3985,14.5294,2207600.0
2008-10-08 09:40:00,24.43,24.56,24.17,24.35,2460400.0,14.5353,14.6127,14.3806,14.4877,2460400.0
2008-10-08 09:50:00,24.36,24.46,23.99,24.13,2409800.0,14.4937,14.5532,14.2735,14.3568,2409800.0
2008-10-08 10:00:00,24.13,24.44,24.12,24.25,1378600.0,14.3568,14.5413,14.3509,14.4282,1378600.0
2008-10-08 10:10:00,24.24,24.39,24.05,24.18,1430200.0,14.4223,14.5115,14.3092,14.3866,1430200.0
2008-10-08 10:20:00,24.18,24.18,23.75,23.79,1711400.0,14.3866,14.3866,14.1307,14.1545,1711400.0
2008-10-08 10:30:00,23.79,24.05,23.77,23.95,1575800.0,14.1545,14.3092,14.1426,14.2497,1575800.0
2008-10-08 10:40:00,23.96,24.0,23.67,23.68,1450200.0,14.2557,14.2795,14.0831,14.0891,1450200.0
2008-10-08 10:50:00,23.68,23.87,23.67,23.83,1396400.0,14.0891,14.2021,14.0831,14.1783,1396400.0
2008-10-08 11:00:00,23.84,23.86,23.65,23.68,1149800.0,14.1843,14.1962,14.0712,14.0891,1149800.0
2008-10-08 11:10:00,23.68,23.83,23.6,23.82,916000.0,14.0891,14.1783,14.0415,14.1724,916000.0
2008-10-08 11:20:00,23.82,24.09,23.81,23.99,952800.0,14.1724,14.333,14.1664,14.2735,952800.0
2008-10-08 11:30:00,23.99,24.0,23.8,23.85,1139600.0,14.2735,14.2795,14.1605,14.1902,1139600.0
2008-10-08 11:40:00,23.85,23.93,23.71,23.84,837400.0,14.1902,14.2378,14.1069,14.1843,837400.0
2008-10-08 11:50:00,23.85,23.86,23.64,23.83,659400.0,14.1902,14.1962,14.0653,14.1783,659400.0
2008-10-08 12:00:00,23.83,23.89,23.7,23.72,802400.0,14.1783,14.214,14.101,14.1129,802400.0
2008-10-08 12:10:00,23.73,23.9,23.67,23.8,711200.0,14.1188,14.22,14.0831,14.1605,711200.0
2008-10-08 12:20:00,23.8,23.83,23.72,23.76,767600.0,14.1605,14.1783,14.1129,14.1367,767600.0
2008-10-08 12:30:00,23.77,23.84,23.73,23.77,665600.0,14.1426,14.1843,14.1188,14.1426,665600.0
2008-10-08 12:40:00,23.78,23.83,23.69,23.73,538400.0,14.1486,14.1783,14.095,14.1188,538400.0
2008-10-08 12:50:00,23.73,23.79,23.7,23.78,432000.0,14.1188,14.1545,14.101,14.1486,432000.0
2008-10-08 13:00:00,23.77,24.0,23.75,23.96,682200.0,14.1426,14.2795,14.1307,14.2557,682200.0
2008-10-08 13:10:00,23.96,24.06,23.87,24.03,1036000.0,14.2557,14.3152,14.2021,14.2973,1036000.0
2008-10-08 13:20:00,24.04,24.07,23.96,23.99,773200.0,14.3033,14.3211,14.2557,14.2735,773200.0
2008-10-08 13:30:00,23.99,24.13,23.96,24.09,658600.0,14.2735,14.3568,14.2557,14.333,658600.0
2008-10-08 13:40:00,24.08,24.16,24.03,24.07,712400.0,14.3271,14.3747,14.2973,14.3211,712400.0
2008-10-08 13:50:00,24.07,24.16,24.04,24.13,689400.0,14.3211,14.3747,14.3033,14.3568,689400.0
2008-10-08 14:00:00,24.13,24.14,23.99,24.06,947400.0,14.3568,14.3628,14.2735,14.3152,947400.0
2008-10-08 14:10:00,24.06,24.07,23.95,23.99,716000.0,14.3152,14.3211,14.2497,14.2735,716000.0
2008-10-08 14:20:00,24.0,24.14,23.93,23.95,964600.0,14.2795,14.3628,14.2378,14.2497,964600.0
2008-10-08 14:30:00,23.95,24.03,23.91,23.97,711200.0,14.2497,14.2973,14.2259,14.2616,711200.0
2008-10-08 14:40:00,23.97,24.08,23.83,24.08,1013600.0,14.2616,14.3271,14.1783,14.3271,1013600.0
2008-10-08 14:50:00,24.07,24.19,24.06,24.16,930000.0,14.3211,14.3925,14.3152,14.3747,930000.0
2008-10-08 15:00:00,24.16,24.18,24.07,24.14,1212400.0,14.3747,14.3866,14.3211,14.3628,1212400.0
2008-10-08 15:10:00,24.13,24.18,24.03,24.16,961800.0,14.3568,14.3866,14.2973,14.3747,961800.0
2008-10-08 15:20:00,24.17,24.18,24.04,24.05,1381400.0,14.3806,14.3866,14.3033,14.3092,1381400.0
2008-10-08 15:30:00,24.05,24.17,24.01,24.02,1664000.0,14.3092,14.3806,14.2854,14.2914,1664000.0
2008-10-08 15:40:00,24.02,24.07,23.78,23.81,1740400.0,14.2914,14.3211,14.1486,14.1664,1740400.0
2008-10-08 15:50:00,23.81,23.91,23.23,23.47,3128200.0,14.1664,14.2259,13.8213,13.9641,3128200.0
2008-10-09 09:30:00,23.68,23.79,23.5,23.65,1334800.0,14.0891,14.1545,13.982,14.0712,1334800.0
2008-10-09 09:40:00,23.65,23.82,23.6,23.6,901200.0,14.0712,14.1724,14.0415,14.0415,901200.0
2008-10-09 09:50:00,23.61,23.73,23.33,23.35,1381800.0,14.0474,14.1188,13.8808,13.8927,1381800.0
2008-10-09 10:00:00,23.35,23.43,23.3,23.41,758400.0,13.8927,13.9403,13.863,13.9284,758400.0
2008-10-09 10:10:00,23.41,23.56,23.4,23.53,739200.0,13.9284,14.0177,13.9225,13.9998,739200.0
2008-10-09 10:20:00,23.52,23.54,23.34,23.37,578000.0,13.9939,14.0058,13.8868,13.9046,578000.0
2008-10-09 10:30:00,23.37,23.42,23.25,23.25,953400.0,13.9046,13.9344,13.8332,13.8332,953400.0
2008-10-09 10:40:00,23.25,23.29,23.16,23.2,1078000.0,13.8332,13.857,13.7797,13.8035,1078000.0
2008-10-09 10:50:00,23.2,23.21,23.04,23.06,1248200.0,13.8035,13.8094,13.7083,13.7202,1248200.0
2008-10-09 11:00:00,23.06,23.09,22.8,22.85,1222200.0,13.7202,13.738,13.5655,13.5952,1222200.0
2008-10-09 11:10:00,22.85,23.04,22.79,22.92,1230400.0,13.5952,13.7083,13.5595,13.6369,1230400.0
2008-10-09 11:20:00,22.92,23.08,22.83,22.94,920800.0,13.6369,13.7321,13.5833,13.6488,920800.0
2008-10-09 11:30:00,22.93,23.09,22.86,23.02,983200.0,13.6428,13.738,13.6012,13.6964,983200.0
2008-10-09 11:40:00,23.02,23.15,22.99,23.04,680800.0,13.6964,13.7737,13.6785,13.7083,680800.0
2008-10-09 11:50:00,23.04,23.09,22.94,22.96,847400.0,13.7083,13.738,13.6488,13.6607,847400.0
2008-10-09 12:00:00,22.96,23.0,22.89,22.93,517800.0,13.6607,13.6845,13.619,13.6428,517800.0
2008-10-09 12:10:00,22.93,23.04,22.88,23.01,530000.0,13.6428,13.7083,13.6131,13.6904,530000.0
2008-10-09 12:20:00,23.0,23.1,22.95,22.97,488400.0,13.6845,13.744,13.6547,13.6666,488400.0
2008-10-09 12:30:00,22.97,23.0,22.93,22.96,387400.0,13.6666,13.6845,13.6428,13.6607,387400.0
2008-10-09 12:40:00,22.97,22.97,22.78,22.79,899400.0,13.6666,13.6666,13.5536,13.5595,899400.0
2008-10-09 12:50:00,22.79,22.83,22.74,22.81,630800.0,13.5595,13.5833,13.5298,13.5714,630800.0
2008-10-09 13:00:00,22.81,22.83,22.73,22.75,691200.0,13.5714,13.5833,13.5238,13.5357,691200.0
2008-10-09 13:10:00,22.75,22.8,22.73,22.74,892600.0,13.5357,13.5655,13.5238,13.5298,892600.0
2008-10-09 13:20:00,22.74,22.75,22.64,22.67,1008600.0,13.5298,13.5357,13.4703,13.4881,1008600.0
2008-10-09 13:30:00,22.67,22.74,22.61,22.62,923600.0,13.4881,13.5298,13.4524,13.4584,923600.0
2008-10-09 13:40:00,22.63,22.67,22.55,22.57,690200.0,13.4643,13.4881,13.4167,13.4286,690200.0
2008-10-09 13:50:00,22.57,22.68,22.55,22.61,1135400.0,13.4286,13.4941,13.4167,13.4524,1135400.0
2008-10-09 14:00:00,22.61,22.68,22.61,22.68,616400.0,13.4524,13.4941,13.4524,13.4941,616400.0
2008-10-09 14:10:00,22.65,22.7,22.57,22.62,818800.0,13.4762,13.506,13.4286,13.4584,818800.0
2008-10-09 14:20:00,22.62,22.71,22.59,22.67,637800.0,13.4584,13.5119,13.4405,13.4881,637800.0
2008-10-09 14:30:00,22.67,22.7,22.58,22.63,590600.0,13.4881,13.506,13.4346,13.4643,590600.0
2008-10-09 14:40:00,22.63,22.68,22.55,22.64,953000.0,13.4643,13.4941,13.4167,13.4703,953000.0
2008-10-09 14:50:00,22.63,22.68,22.54,22.6,1250200.0,13.4643,13.4941,13.4108,13.4465,1250200.0
2008-10-09 15:00:00,22.59,22.65,22.43,22.48,1305800.0,13.4405,13.4762,13.3453,13.3751,1305800.0
2008-10-09 15:10:00,22.48,22.5,22.09,22.12,1629600.0,13.3751,13.387,13.1431,13.1609,1629600.0
2008-10-09 15:20:00,22.11,22.29,22.06,22.25,1485200.0,13.155,13.2621,13.1252,13.2383,1485200.0
2008-10-09 15:30:00,22.25,22.33,22.15,22.16,1515600.0,13.2383,13.2859,13.1788,13.1847,1515600.0
2008-10-09 15:40:00,22.15,22.21,21.71,21.82,2553400.0,13.1788,13.2145,12.917,12.9824,2553400.0
2008-10-09 15:50:00,21.82,22.47,21.76,21.98,3445800.0,12.9824,13.3691,12.9467,13.0776,3445800.0
2008-10-10 09:30:00,21.03,21.31,20.78,21.12,4665400.0,12.5124,12.679,12.3636,12.5659,4665400.0
2008-10-10 09:40:00,21.1,21.39,20.78,20.9,3416000.0,12.554,12.7266,12.3636,12.435,3416000.0
2008-10-10 09:50:00,20.88,21.36,20.72,20.73,3585400.0,12.4231,12.7087,12.3279,12.3339,3585400.0
2008-10-10 10:00:00,20.72,21.42,20.59,21.41,3932600.0,12.3279,12.7444,12.2506,12.7385,3932600.0
2008-10-10 10:10:00,21.39,21.61,20.93,20.95,2073000.0,12.7266,12.8575,12.4529,12.4648,2073000.0
2008-10-10 10:20:00,20.95,21.32,20.92,21.2,1519800.0,12.4648,12.6849,12.4469,12.6135,1519800.0
2008-10-10 10:30:00,21.21,21.3,20.99,21.03,1757600.0,12.6195,12.673,12.4886,12.5124,1757600.0
2008-10-10 10:40:00,21.02,21.17,20.88,21.11,1968200.0,12.5064,12.5957,12.4231,12.56,1968200.0
2008-10-10 10:50:00,21.12,21.21,20.99,21.06,1221800.0,12.5659,12.6195,12.4886,12.5302,1221800.0
2008-10-10 11:00:00,21.06,21.12,20.73,20.74,1749200.0,12.5302,12.5659,12.3339,12.3398,1749200.0
2008-10-10 11:10:00,20.74,20.88,20.52,20.7,1320600.0,12.3398,12.4231,12.2089,12.316,1320600.0
2008-10-10 11:20:00,20.7,20.76,20.44,20.47,1284800.0,12.316,12.3517,12.1613,12.1792,1284800.0
2008-10-10 11:30:00,20.47,20.63,20.25,20.56,1255800.0,12.1792,12.2744,12.0483,12.2327,1255800.0
2008-10-10 11:40:00,20.56,20.68,20.4,20.46,1006600.0,12.2327,12.3041,12.1375,12.1732,1006600.0
2008-10-10 11:50:00,20.45,20.66,20.32,20.64,1595400.0,12.1673,12.2922,12.0899,12.2803,1595400.0
2008-10-10 12:00:00,20.64,20.97,20.64,20.83,1151000.0,12.2803,12.4767,12.2803,12.3934,1151000.0
2008-10-10 12:10:00,20.83,20.85,20.72,20.81,1044400.0,12.3934,12.4053,12.3279,12.3815,1044400.0
2008-10-10 12:20:00,20.81,21.02,20.68,20.71,779000.0,12.3815,12.5064,12.3041,12.322,779000.0
2008-10-10 12:30:00,20.71,20.76,20.48,20.59,775200.0,12.322,12.3517,12.1851,12.2506,775200.0
2008-10-10 12:40:00,20.59,21.0,20.57,20.83,740400.0,12.2506,12.4945,12.2387,12.3934,740400.0
2008-10-10 12:50:00,20.83,20.96,20.82,20.93,679400.0,12.3934,12.4707,12.3874,12.4529,679400.0
2008-10-10 13:00:00,20.94,20.98,20.79,20.8,857200.0,12.4588,12.4826,12.3696,12.3755,857200.0
2008-10-10 13:10:00,20.79,20.79,20.59,20.61,692000.0,12.3696,12.3696,12.2506,12.2625,692000.0
2008-10-10 13:20:00,20.61,20.79,20.54,20.68,799200.0,12.2625,12.3696,12.2208,12.3041,799200.0
2008-10-10 13:30:00,20.68,20.7,20.37,20.53,1502600.0,12.3041,12.316,12.1197,12.2149,1502600.0
2008-10-10 13:40:00,20.53,20.6,20.22,20.29,1143400.0,12.2149,12.2565,12.0304,12.0721,1143400.0
2008-10-10 13:50:00,20.31,20.53,20.21,20.49,1342000.0,12.084,12.2149,12.0245,12.1911,1342000.0
2008-10-10 14:00:00,20.49,20.94,20.41,20.91,1449200.0,12.1911,12.4588,12.1435,12.441,1449200.0
2008-10-10 14:10:00,20.91,20.93,20.47,20.49,1238000.0,12.441,12.4529,12.1792,12.1911,1238000.0
2008-10-10 14:20:00,20.49,20.66,20.39,20.41,1231400.0,12.1911,12.2922,12.1316,12.1435,1231400.0
2008-10-10 14:30:00,20.42,20.55,20.15,20.26,1385200.0,12.1494,12.2268,11.9888,12.0542,1385200.0
2008-10-10 14:40:00,20.27,20.64,20.24,20.46,862200.0,12.0602,12.2803,12.0423,12.1732,862200.0
2008-10-10 14:50:00,20.45,20.52,20.18,20.45,1141000.0,12.1673,12.2089,12.0066,12.1673,1141000.0
2008-10-10 15:00:00,20.44,20.78,20.42,20.67,1354200.0,12.1613,12.3636,12.1494,12.2982,1354200.0
2008-10-10 15:10:00,20.68,21.32,20.64,21.11,1719800.0,12.3041,12.6849,12.2803,12.56,1719800.0
2008-10-10 15:20:00,21.11,21.66,21.1,21.6,2790800.0,12.56,12.8872,12.554,12.8515,2790800.0
2008-10-10 15:30:00,21.58,22.53,21.51,21.9,2636800.0,12.8396,13.4048,12.798,13.03,2636800.0
2008-10-10 15:40:00,21.9,21.96,20.75,21.68,3320600.0,13.03,13.0657,12.3458,12.8991,3320600.0
2008-10-10 15:50:00,21.68,21.68,21.09,21.47,3107600.0,12.8991,12.8991,12.5481,12.7742,3107600.0
2008-10-13 09:30:00,21.72,22.22,21.61,21.83,2880200.0,12.9229,13.2204,12.8575,12.9884,2880200.0
2008-10-13 09:40:00,21.83,21.91,21.68,21.8,2295800.0,12.9884,13.036,12.8991,12.9705,2295800.0
2008-10-13 09:50:00,21.8,22.11,21.75,22.11,1870200.0,12.9705,13.155,12.9408,13.155,1870200.0
2008-10-13 10:00:00,22.1,22.13,21.88,21.9,2132800.0,13.149,13.1669,13.0181,13.03,2132800.0
2008-10-13 10:10:00,21.9,22.04,21.89,21.97,969600.0,13.03,13.1133,13.0241,13.0717,969600.0
2008-10-13 10:20:00,21.97,22.24,21.92,22.2,1345000.0,13.0717,13.2323,13.0419,13.2085,1345000.0
2008-10-13 10:30:00,22.2,22.33,22.18,22.29,756000.0,13.2085,13.2859,13.1966,13.2621,756000.0
2008-10-13 10:40:00,22.29,22.32,22.16,22.22,751800.0,13.2621,13.2799,13.1847,13.2204,751800.0
2008-10-13 10:50:00,22.22,22.27,22.19,22.21,483400.0,13.2204,13.2502,13.2026,13.2145,483400.0
2008-10-13 11:00:00,22.21,22.28,22.14,22.18,597400.0,13.2145,13.2561,13.1728,13.1966,597400.0
2008-10-13 11:10:00,22.18,22.23,22.13,22.2,753200.0,13.1966,13.2264,13.1669,13.2085,753200.0
2008-10-13 11:20:00,22.19,22.27,22.18,22.23,1128000.0,13.2026,13.2502,13.1966,13.2264,1128000.0
2008-10-13 11:30:00,22.23,22.38,22.21,22.36,594200.0,13.2264,13.3156,13.2145,13.3037,594200.0
2008-10-13 11:40:00,22.36,22.52,22.36,22.52,779800.0,13.3037,13.3989,13.3037,13.3989,779800.0
2008-10-13 11:50:00,22.52,22.6,22.5,22.5,978800.0,13.3989,13.4465,13.387,13.387,978800.0
2008-10-13 12:00:00,22.5,22.58,22.42,22.57,686400.0,13.387,13.4346,13.3394,13.4286,686400.0
2008-10-13 12:10:00,22.57,22.59,22.52,22.58,666200.0,13.4286,13.4405,13.3989,13.4346,666200.0
2008-10-13 12:20:00,22.58,22.81,22.57,22.81,990800.0,13.4346,13.5714,13.4286,13.5714,990800.0
2008-10-13 12:30:00,22.81,22.99,22.8,22.98,1522200.0,13.5714,13.6785,13.5655,13.6726,1522200.0
2008-10-13 12:40:00,22.98,22.98,22.84,22.85,514400.0,13.6726,13.6726,13.5893,13.5952,514400.0
2008-10-13 12:50:00,22.85,22.9,22.81,22.83,768000.0,13.5952,13.625,13.5714,13.5833,768000.0
2008-10-13 13:00:00,22.84,22.86,22.77,22.82,704600.0,13.5893,13.6012,13.5476,13.5774,704600.0
2008-10-13 13:10:00,22.82,22.89,22.82,22.83,458800.0,13.5774,13.619,13.5774,13.5833,458800.0
2008-10-13 13:20:00,22.84,22.85,22.81,22.83,472400.0,13.5893,13.5952,13.5714,13.5833,472400.0
2008-10-13 13:30:00,22.83,22.87,22.82,22.82,397600.0,13.5833,13.6071,13.5774,13.5774,397600.0
2008-10-13 13:40:00,22.82,22.89,22.81,22.84,528400.0,13.5774,13.619,13.5714,13.5893,528400.0
2008-10-13 13:50:00,22.84,22.89,22.75,22.77,786200.0,13.5893,13.619,13.5357,13.5476,786200.0
2008-10-13 14:00:00,22.76,22.8,22.72,22.75,613200.0,13.5417,13.5655,13.5179,13.5357,613200.0
2008-10-13 14:10:00,22.74,22.84,22.73,22.82,680600.0,13.5298,13.5893,13.5238,13.5774,680600.0
2008-10-13 14:20:00,22.82,22.85,22.74,22.75,761200.0,13.5774,13.5952,13.5298,13.5357,761200.0
2008-10-13 14:30:00,22.75,22.79,22.65,22.77,949600.0,13.5357,13.5595,13.4762,13.5476,949600.0
2008-10-13 14:40:00,22.77,23.09,22.77,23.08,1176400.0,13.5476,13.738,13.5476,13.7321,1176400.0
2008-10-13 14:50:00,23.08,23.35,23.05,23.32,2106400.0,13.7321,13.8927,13.7142,13.8749,2106400.0
2008-10-13 15:00:00,23.32,23.49,23.3,23.42,1390400.0,13.8749,13.976,13.863,13.9344,1390400.0
2008-10-13 15:10:00,23.42,23.47,23.35,23.37,1082800.0,13.9344,13.9641,13.8927,13.9046,1082800.0
2008-10-13 15:20:00,23.37,23.42,23.3,23.32,1326200.0,13.9046,13.9344,13.863,13.8749,1326200.0
2008-10-13 15:30:00,23.32,23.37,23.22,23.29,1523400.0,13.8749,13.9046,13.8154,13.857,1523400.0
2008-10-13 15:40:00,23.29,23.32,23.22,23.32,1918400.0,13.857,13.8749,13.8154,13.8749,1918400.0
2008-10-13 15:50:00,23.32,23.77,23.3,23.74,3370800.0,13.8749,14.1426,13.863,14.1248,3370800.0
2008-10-14 09:30:00,23.55,23.55,21.88,22.3,5011200.0,14.0117,14.0117,13.0181,13.268,5011200.0
2008-10-14 09:40:00,22.31,22.54,22.25,22.35,2662800.0,13.274,13.4108,13.2383,13.2978,2662800.0
2008-10-14 09:50:00,22.36,22.48,22.19,22.33,2448400.0,13.3037,13.3751,13.2026,13.2859,2448400.0
2008-10-14 10:00:00,22.33,22.91,22.33,22.5,2875400.0,13.2859,13.6309,13.2859,13.387,2875400.0
2008-10-14 10:10:00,22.49,22.73,22.35,22.73,2501400.0,13.381,13.5238,13.2978,13.5238,2501400.0
2008-10-14 10:20:00,22.73,23.0,22.64,22.71,2032200.0,13.5238,13.6845,13.4703,13.5119,2032200.0
2008-10-14 10:30:00,22.71,22.75,22.53,22.6,912600.0,13.5119,13.5357,13.4048,13.4465,912600.0
2008-10-14 10:40:00,22.59,22.66,22.25,22.4,1230600.0,13.4405,13.4822,13.2383,13.3275,1230600.0
2008-10-14 10:50:00,22.4,22.63,22.37,22.61,936800.0,13.3275,13.4643,13.3097,13.4524,936800.0
2008-10-14 11:00:00,22.62,22.75,22.5,22.55,1034800.0,13.4584,13.5357,13.387,13.4167,1034800.0
2008-10-14 11:10:00,22.55,22.61,22.44,22.5,851800.0,13.4167,13.4524,13.3513,13.387,851800.0
2008-10-14 11:20:00,22.5,22.57,22.43,22.5,1159600.0,13.387,13.4286,13.3453,13.387,1159600.0
2008-10-14 11:30:00,22.5,22.59,22.47,22.5,562000.0,13.387,13.4405,13.3691,13.387,562000.0
2008-10-14 11:40:00,22.5,22.8,22.47,22.7,779400.0,13.387,13.5655,13.3691,13.506,779400.0
2008-10-14 11:50:00,22.71,22.72,22.57,22.6,741600.0,13.5119,13.5179,13.4286,13.4465,741600.0
2008-10-14 12:00:00,22.6,22.61,22.48,22.56,868200.0,13.4465,13.4524,13.3751,13.4227,868200.0
2008-10-14 12:10:00,22.56,22.66,22.54,22.58,608800.0,13.4227,13.4822,13.4108,13.4346,608800.0
2008-10-14 12:20:00,22.58,22.61,22.52,22.55,596200.0,13.4346,13.4524,13.3989,13.4167,596200.0
2008-10-14 12:30:00,22.55,22.61,22.5,22.58,526200.0,13.4167,13.4524,13.387,13.4346,526200.0
2008-10-14 12:40:00,22.58,22.63,22.57,22.58,458000.0,13.4346,13.4643,13.4286,13.4346,458000.0
2008-10-14 12:50:00,22.58,22.6,22.4,22.5,876200.0,13.4346,13.4465,13.3275,13.387,876200.0
2008-10-14 13:00:00,22.5,22.52,22.4,22.43,708200.0,13.387,13.3989,13.3275,13.3453,708200.0
2008-10-14 13:10:00,22.43,22.47,22.27,22.36,654600.0,13.3453,13.3691,13.2502,13.3037,654600.0
2008-10-14 13:20:00,22.36,22.38,22.24,22.28,586800.0,13.3037,13.3156,13.2323,13.2561,586800.0
2008-10-14 13:30:00,22.27,22.3,22.08,22.08,678400.0,13.2502,13.268,13.1371,13.1371,678400.0
2008-10-14 13:40:00,22.08,22.17,21.98,22.12,950000.0,13.1371,13.1907,13.0776,13.1609,950000.0
2008-10-14 13:50:00,22.12,22.15,22.0,22.05,702600.0,13.1609,13.1788,13.0895,13.1193,702600.0
2008-10-14 14:00:00,22.05,22.06,21.93,22.01,803200.0,13.1193,13.1252,13.0479,13.0955,803200.0
2008-10-14 14:10:00,22.02,22.07,21.8,21.84,1027000.0,13.1014,13.1312,12.9705,12.9943,1027000.0
2008-10-14 14:20:00,21.85,22.05,21.79,21.92,1003200.0,13.0003,13.1193,12.9646,13.0419,1003200.0
2008-10-14 14:30:00,21.92,22.0,21.68,21.7,1537200.0,13.0419,13.0895,12.8991,12.911,1537200.0
2008-10-14 14:40:00,21.7,21.74,21.35,21.38,1616000.0,12.911,12.9348,12.7028,12.7206,1616000.0
2008-10-14 14:50:00,21.38,21.56,21.33,21.47,1377000.0,12.7206,12.8277,12.6909,12.7742,1377000.0
2008-10-14 15:00:00,21.47,21.82,21.45,21.82,1195200.0,12.7742,12.9824,12.7623,12.9824,1195200.0
2008-10-14 15:10:00,21.82,21.95,21.77,21.88,923400.0,12.9824,13.0598,12.9527,13.0181,923400.0
2008-10-14 15:20:00,21.88,21.96,21.82,21.91,1156600.0,13.0181,13.0657,12.9824,13.036,1156600.0
2008-10-14 15:30:00,21.91,22.05,21.71,21.73,1821400.0,13.036,13.1193,12.917,12.9289,1821400.0
2008-10-14 15:40:00,21.73,21.93,21.73,21.82,2427600.0,12.9289,13.0479,12.9289,12.9824,2427600.0
2008-10-14 15:50:00,21.82,21.89,21.43,21.86,2967000.0,12.9824,13.0241,12.7504,13.0062,2967000.0
2008-10-15 09:30:00,23.42,23.67,23.08,23.15,4921000.0,13.9344,14.0831,13.7321,13.7737,4921000.0
2008-10-15 09:40:00,23.15,23.36,22.99,23.34,3481800.0,13.7737,13.8987,13.6785,13.8868,3481800.0
2008-10-15 09:50:00,23.34,23.36,23.07,23.24,2749000.0,13.8868,13.8987,13.7261,13.8273,2749000.0
2008-10-15 10:00:00,23.24,23.33,23.08,23.1,1746000.0,13.8273,13.8808,13.7321,13.744,1746000.0
2008-10-15 10:10:00,23.11,23.21,23.06,23.07,1662400.0,13.7499,13.8094,13.7202,13.7261,1662400.0
2008-10-15 10:20:00,23.06,23.24,22.92,23.18,1912400.0,13.7202,13.8273,13.6369,13.7916,1912400.0
2008-10-15 10:30:00,23.17,23.54,23.14,23.45,1706200.0,13.7856,14.0058,13.7678,13.9522,1706200.0
2008-10-15 10:40:00,23.45,23.46,23.07,23.12,1323000.0,13.9522,13.9582,13.7261,13.7559,1323000.0
2008-10-15 10:50:00,23.11,23.22,23.06,23.19,897000.0,13.7499,13.8154,13.7202,13.7975,897000.0
2008-10-15 11:00:00,23.2,23.24,23.08,23.1,826800.0,13.8035,13.8273,13.7321,13.744,826800.0
2008-10-15 11:10:00,23.1,23.11,23.02,23.03,667600.0,13.744,13.7499,13.6964,13.7023,667600.0
2008-10-15 11:20:00,23.04,23.07,22.77,23.0,1444400.0,13.7083,13.7261,13.5476,13.6845,1444400.0
2008-10-15 11:30:00,23.0,23.07,22.88,22.88,838600.0,13.6845,13.7261,13.6131,13.6131,838600.0
2008-10-15 11:40:00,22.88,22.93,22.79,22.86,635000.0,13.6131,13.6428,13.5595,13.6012,635000.0
2008-10-15 11:50:00,22.86,23.0,22.79,22.92,516200.0,13.6012,13.6845,13.5595,13.6369,516200.0
2008-10-15 12:00:00,22.92,22.94,22.84,22.91,498200.0,13.6369,13.6488,13.5893,13.6309,498200.0
2008-10-15 12:10:00,22.9,22.95,22.83,22.87,645400.0,13.625,13.6547,13.5833,13.6071,645400.0
2008-10-15 12:20:00,22.87,22.88,22.66,22.87,916600.0,13.6071,13.6131,13.4822,13.6071,916600.0
2008-10-15 12:30:00,22.88,22.95,22.85,22.95,306600.0,13.6131,13.6547,13.5952,13.6547,306600.0
2008-10-15 12:40:00,22.95,23.01,22.84,22.95,527200.0,13.6547,13.6904,13.5893,13.6547,527200.0
2008-10-15 12:50:00,22.95,22.99,22.9,22.92,347000.0,13.6547,13.6785,13.625,13.6369,347000.0
2008-10-15 13:00:00,22.91,22.99,22.85,22.98,616000.0,13.6309,13.6785,13.5952,13.6726,616000.0
2008-10-15 13:10:00,22.97,23.0,22.77,22.82,778800.0,13.6666,13.6845,13.5476,13.5774,778800.0
2008-10-15 13:20:00,22.82,22.95,22.8,22.89,774800.0,13.5774,13.6547,13.5655,13.619,774800.0
2008-10-15 13:30:00,22.89,22.91,22.6,22.66,796600.0,13.619,13.6309,13.4465,13.4822,796600.0
2008-10-15 13:40:00,22.65,22.66,22.55,22.64,573000.0,13.4762,13.4822,13.4167,13.4703,573000.0
2008-10-15 13:50:00,22.63,22.65,22.46,22.5,1087400.0,13.4643,13.4762,13.3632,13.387,1087400.0
2008-10-15 14:00:00,22.5,22.55,22.3,22.38,1190800.0,13.387,13.4167,13.268,13.3156,1190800.0
2008-10-15 14:10:00,22.38,22.42,22.3,22.38,1055600.0,13.3156,13.3394,13.268,13.3156,1055600.0
2008-10-15 14:20:00,22.38,22.43,22.17,22.29,1382400.0,13.3156,13.3453,13.1907,13.2621,1382400.0
2008-10-15 14:30:00,22.29,22.45,22.23,22.38,669400.0,13.2621,13.3572,13.2264,13.3156,669400.0
2008-10-15 14:40:00,22.38,22.62,22.37,22.61,652800.0,13.3156,13.4584,13.3097,13.4524,652800.0
2008-10-15 14:50:00,22.61,22.63,22.5,22.55,665400.0,13.4524,13.4643,13.387,13.4167,665400.0
2008-10-15 15:00:00,22.55,22.84,22.54,22.82,1211600.0,13.4167,13.5893,13.4108,13.5774,1211600.0
2008-10-15 15:10:00,22.83,22.86,22.45,22.55,1388800.0,13.5833,13.6012,13.3572,13.4167,1388800.0
2008-10-15 15:20:00,22.55,22.7,22.5,22.56,1273400.0,13.4167,13.506,13.387,13.4227,1273400.0
2008-10-15 15:30:00,22.56,22.67,22.45,22.57,972600.0,13.4227,13.4881,13.3572,13.4286,972600.0
2008-10-15 15:40:00,22.57,22.65,22.35,22.35,2040000.0,13.4286,13.4762,13.2978,13.2978,2040000.0
2008-10-15 15:50:00,22.35,22.41,21.96,22.02,3380400.0,13.2978,13.3334,13.0657,13.1014,3380400.0
2008-10-16 09:30:00,22.4,22.4,21.91,22.1,2507800.0,13.3275,13.3275,13.036,13.149,2507800.0
2008-10-16 09:40:00,22.1,22.22,22.0,22.03,1849400.0,13.149,13.2204,13.0895,13.1074,1849400.0
2008-10-16 09:50:00,22.03,22.07,21.9,22.02,1564600.0,13.1074,13.1312,13.03,13.1014,1564600.0
2008-10-16 10:00:00,22.02,22.05,21.69,21.87,1409600.0,13.1014,13.1193,12.9051,13.0122,1409600.0
2008-10-16 10:10:00,21.87,21.92,21.3,21.38,1904400.0,13.0122,13.0419,12.673,12.7206,1904400.0
2008-10-16 10:20:00,21.36,21.51,21.36,21.39,1831200.0,12.7087,12.798,12.7087,12.7266,1831200.0
2008-10-16 10:30:00,21.4,21.52,21.37,21.5,1222200.0,12.7325,12.8039,12.7147,12.792,1222200.0
2008-10-16 10:40:00,21.5,21.66,21.46,21.49,1808000.0,12.792,12.8872,12.7682,12.7861,1808000.0
2008-10-16 10:50:00,21.5,21.57,21.24,21.25,1191400.0,12.792,12.8337,12.6373,12.6433,1191400.0
2008-10-16 11:00:00,21.25,21.39,21.1,21.33,1535400.0,12.6433,12.7266,12.554,12.6909,1535400.0
2008-10-16 11:10:00,21.32,21.37,21.18,21.26,1125000.0,12.6849,12.7147,12.6016,12.6492,1125000.0
2008-10-16 11:20:00,21.27,21.51,21.25,21.26,862200.0,12.6552,12.798,12.6433,12.6492,862200.0
2008-10-16 11:30:00,21.27,21.41,21.25,21.32,935000.0,12.6552,12.7385,12.6433,12.6849,935000.0
2008-10-16 11:40:00,21.31,21.34,21.24,21.25,724400.0,12.679,12.6968,12.6373,12.6433,724400.0
2008-10-16 11:50:00,21.25,21.35,21.2,21.28,829000.0,12.6433,12.7028,12.6135,12.6611,829000.0
2008-10-16 12:00:00,21.28,21.3,21.07,21.18,943000.0,12.6611,12.673,12.5362,12.6016,943000.0
2008-10-16 12:10:00,21.18,21.52,21.18,21.49,769200.0,12.6016,12.8039,12.6016,12.7861,769200.0
2008-10-16 12:20:00,21.49,21.67,21.35,21.4,1317200.0,12.7861,12.8932,12.7028,12.7325,1317200.0
2008-10-16 12:30:00,21.39,21.43,21.25,21.36,1383400.0,12.7266,12.7504,12.6433,12.7087,1383400.0
2008-10-16 12:40:00,21.37,21.42,21.13,21.29,1284800.0,12.7147,12.7444,12.5719,12.6671,1284800.0
2008-10-16 12:50:00,21.29,21.34,21.23,21.28,1080600.0,12.6671,12.6968,12.6314,12.6611,1080600.0
2008-10-16 13:00:00,21.27,21.66,21.25,21.5,1216600.0,12.6552,12.8872,12.6433,12.792,1216600.0
2008-10-16 13:10:00,21.5,21.7,21.46,21.65,1255400.0,12.792,12.911,12.7682,12.8813,1255400.0
2008-10-16 13:20:00,21.66,21.73,21.56,21.59,599400.0,12.8872,12.9289,12.8277,12.8456,599400.0
2008-10-16 13:30:00,21.59,21.63,21.47,21.48,800600.0,12.8456,12.8694,12.7742,12.7801,800600.0
2008-10-16 13:40:00,21.49,21.54,21.37,21.41,832200.0,12.7861,12.8158,12.7147,12.7385,832200.0
2008-10-16 13:50:00,21.41,21.73,21.41,21.58,769000.0,12.7385,12.9289,12.7385,12.8396,769000.0
2008-10-16 14:00:00,21.58,21.64,21.5,21.59,500400.0,12.8396,12.8753,12.792,12.8456,500400.0
2008-10-16 14:10:00,21.59,21.7,21.56,21.68,688600.0,12.8456,12.911,12.8277,12.8991,688600.0
2008-10-16 14:20:00,21.68,21.73,21.53,21.69,973200.0,12.8991,12.9289,12.8099,12.9051,973200.0
2008-10-16 14:30:00,21.71,21.83,21.7,21.82,754400.0,12.917,12.9884,12.911,12.9824,754400.0
2008-10-16 14:40:00,21.82,21.98,21.77,21.96,801200.0,12.9824,13.0776,12.9527,13.0657,801200.0
2008-10-16 14:50:00,21.96,21.98,21.83,21.91,1099600.0,13.0657,13.0776,12.9884,13.036,1099600.0
2008-10-16 15:00:00,21.91,22.17,21.85,22.14,1375200.0,13.036,13.1907,13.0003,13.1728,1375200.0
2008-10-16 15:10:00,22.14,22.38,22.0,22.31,1232400.0,13.1728,13.3156,13.0895,13.274,1232400.0
2008-10-16 15:20:00,22.3,22.31,22.16,22.3,1191400.0,13.268,13.274,13.1847,13.268,1191400.0
2008-10-16 15:30:00,22.29,22.35,22.13,22.3,1275000.0,13.2621,13.2978,13.1669,13.268,1275000.0
2008-10-16 15:40:00,22.31,22.9,22.3,22.9,1886000.0,13.274,13.625,13.268,13.625,1886000.0
2008-10-16 15:50:00,22.9,22.96,22.64,22.87,3149400.0,13.625,13.6607,13.4703,13.6071,3149400.0
2008-10-17 09:30:00,22.48,22.48,22.09,22.33,4298800.0,13.3751,13.3751,13.1431,13.2859,4298800.0
2008-10-17 09:40:00,22.32,22.5,22.22,22.49,1211200.0,13.2799,13.387,13.2204,13.381,1211200.0
2008-10-17 09:50:00,22.49,22.63,22.38,22.48,1331400.0,13.381,13.4643,13.3156,13.3751,1331400.0
2008-10-17 10:00:00,22.48,22.73,22.48,22.6,1249400.0,13.3751,13.5238,13.3751,13.4465,1249400.0
2008-10-17 10:10:00,22.58,22.72,22.39,22.65,925400.0,13.4346,13.5179,13.3215,13.4762,925400.0
2008-10-17 10:20:00,22.65,22.7,22.49,22.61,743200.0,13.4762,13.506,13.381,13.4524,743200.0
2008-10-17 10:30:00,22.61,22.7,22.52,22.67,729600.0,13.4524,13.506,13.3989,13.4881,729600.0
2008-10-17 10:40:00,22.68,22.89,22.66,22.74,823400.0,13.4941,13.619,13.4822,13.5298,823400.0
2008-10-17 10:50:00,22.73,22.86,22.69,22.82,1489600.0,13.5238,13.6012,13.5,13.5774,1489600.0
2008-10-17 11:00:00,22.82,23.09,22.72,23.05,746600.0,13.5774,13.738,13.5179,13.7142,746600.0
2008-10-17 11:10:00,23.06,23.06,22.73,22.77,550400.0,13.7202,13.7202,13.5238,13.5476,550400.0
2008-10-17 11:20:00,22.76,22.8,22.6,22.67,583000.0,13.5417,13.5655,13.4465,13.4881,583000.0
2008-10-17 11:30:00,22.66,22.7,22.5,22.54,350200.0,13.4822,13.506,13.387,13.4108,350200.0
2008-10-17 11:40:00,22.54,22.68,22.54,22.55,534000.0,13.4108,13.4941,13.4108,13.4167,534000.0
2008-10-17 11:50:00,22.55,22.58,22.5,22.51,359000.0,13.4167,13.4346,13.387,13.3929,359000.0
2008-10-17 12:00:00,22.51,22.57,22.5,22.53,440400.0,13.3929,13.4286,13.387,13.4048,440400.0
2008-10-17 12:10:00,22.53,22.6,22.52,22.53,397400.0,13.4048,13.4465,13.3989,13.4048,397400.0
2008-10-17 12:20:00,22.53,22.55,22.52,22.53,443000.0,13.4048,13.4167,13.3989,13.4048,443000.0
2008-10-17 12:30:00,22.53,22.54,22.45,22.47,609000.0,13.4048,13.4108,13.3572,13.3691,609000.0
2008-10-17 12:40:00,22.47,22.61,22.46,22.61,782200.0,13.3691,13.4524,13.3632,13.4524,782200.0
2008-10-17 12:50:00,22.61,22.77,22.57,22.77,881800.0,13.4524,13.5476,13.4286,13.5476,881800.0
2008-10-17 13:00:00,22.77,22.85,22.72,22.78,1009600.0,13.5476,13.5952,13.5179,13.5536,1009600.0
2008-10-17 13:10:00,22.78,22.8,22.58,22.66,864400.0,13.5536,13.5655,13.4346,13.4822,864400.0
2008-10-17 13:20:00,22.66,22.75,22.66,22.72,645800.0,13.4822,13.5357,13.4822,13.5179,645800.0
2008-10-17 13:30:00,22.72,22.94,22.71,22.94,1025000.0,13.5179,13.6488,13.5119,13.6488,1025000.0
2008-10-17 13:40:00,22.93,23.0,22.74,22.79,817200.0,13.6428,13.6845,13.5298,13.5595,817200.0
2008-10-17 13:50:00,22.79,22.89,22.78,22.88,754400.0,13.5595,13.619,13.5536,13.6131,754400.0
2008-10-17 14:00:00,22.87,23.0,22.85,22.86,1015400.0,13.6071,13.6845,13.5952,13.6012,1015400.0
2008-10-17 14:10:00,22.86,22.9,22.79,22.83,779000.0,13.6012,13.625,13.5595,13.5833,779000.0
2008-10-17 14:20:00,22.83,22.86,22.66,22.81,762800.0,13.5833,13.6012,13.4822,13.5714,762800.0
2008-10-17 14:30:00,22.81,22.83,22.63,22.63,788600.0,13.5714,13.5833,13.4643,13.4643,788600.0
2008-10-17 14:40:00,22.63,22.66,22.56,22.66,758400.0,13.4643,13.4822,13.4227,13.4822,758400.0
2008-10-17 14:50:00,22.66,22.74,22.63,22.68,757400.0,13.4822,13.5298,13.4643,13.4941,757400.0
2008-10-17 15:00:00,22.68,22.72,22.61,22.64,880400.0,13.4941,13.5179,13.4524,13.4703,880400.0
2008-10-17 15:10:00,22.63,22.63,22.4,22.41,1115600.0,13.4643,13.4643,13.3275,13.3334,1115600.0
2008-10-17 15:20:00,22.41,22.43,22.2,22.32,1425800.0,13.3334,13.3453,13.2085,13.2799,1425800.0
2008-10-17 15:30:00,22.32,22.5,22.1,22.24,1055400.0,13.2799,13.387,13.149,13.2323,1055400.0
2008-10-17 15:40:00,22.25,22.5,22.25,22.37,1456400.0,13.2383,13.387,13.2383,13.3097,1456400.0
2008-10-17 15:50:00,22.37,22.38,22.03,22.09,1920800.0,13.3097,13.3156,13.1074,13.1431,1920800.0
2008-10-20 09:30:00,22.55,22.56,22.27,22.45,1390600.0,13.4167,13.4227,13.2502,13.3572,1390600.0
2008-10-20 09:40:00,22.45,22.73,22.36,22.39,1088800.0,13.3572,13.5238,13.3037,13.3215,1088800.0
2008-10-20 09:50:00,22.39,22.68,22.39,22.66,641400.0,13.3215,13.4941,13.3215,13.4822,641400.0
2008-10-20 10:00:00,22.66,22.98,22.66,22.98,1259400.0,13.4822,13.6726,13.4822,13.6726,1259400.0
2008-10-20 10:10:00,22.98,22.98,22.8,22.88,963000.0,13.6726,13.6726,13.5655,13.6131,963000.0
2008-10-20 10:20:00,22.88,22.92,22.81,22.83,630400.0,13.6131,13.6369,13.5714,13.5833,630400.0
2008-10-20 10:30:00,22.84,22.98,22.82,22.97,412200.0,13.5893,13.6726,13.5774,13.6666,412200.0
2008-10-20 10:40:00,22.97,23.08,22.92,22.98,532800.0,13.6666,13.7321,13.6369,13.6726,532800.0
2008-10-20 10:50:00,22.98,23.03,22.74,22.8,505600.0,13.6726,13.7023,13.5298,13.5655,505600.0
2008-10-20 11:00:00,22.8,22.89,22.76,22.77,661400.0,13.5655,13.619,13.5417,13.5476,661400.0
2008-10-20 11:10:00,22.77,22.84,22.71,22.78,790000.0,13.5476,13.5893,13.5119,13.5536,790000.0
2008-10-20 11:20:00,22.77,22.83,22.73,22.82,604600.0,13.5476,13.5833,13.5238,13.5774,604600.0
2008-10-20 11:30:00,22.83,22.89,22.72,22.76,409000.0,13.5833,13.619,13.5179,13.5417,409000.0
2008-10-20 11:40:00,22.75,22.96,22.73,22.95,714600.0,13.5357,13.6607,13.5238,13.6547,714600.0
2008-10-20 11:50:00,22.96,23.08,22.91,23.04,813200.0,13.6607,13.7321,13.6309,13.7083,813200.0
2008-10-20 12:00:00,23.05,23.06,22.97,23.04,417400.0,13.7142,13.7202,13.6666,13.7083,417400.0
2008-10-20 12:10:00,23.04,23.27,23.03,23.22,641400.0,13.7083,13.8451,13.7023,13.8154,641400.0
2008-10-20 12:20:00,23.21,23.22,23.11,23.13,557800.0,13.8094,13.8154,13.7499,13.7618,557800.0
2008-10-20 12:30:00,23.12,23.22,23.1,23.18,611600.0,13.7559,13.8154,13.744,13.7916,611600.0
2008-10-20 12:40:00,23.18,23.23,23.14,23.22,409400.0,13.7916,13.8213,13.7678,13.8154,409400.0
2008-10-20 12:50:00,23.22,23.22,23.11,23.16,261600.0,13.8154,13.8154,13.7499,13.7797,261600.0
2008-10-20 13:00:00,23.16,23.16,23.03,23.06,445600.0,13.7797,13.7797,13.7023,13.7202,445600.0
2008-10-20 13:10:00,23.07,23.09,23.0,23.08,305800.0,13.7261,13.738,13.6845,13.7321,305800.0
2008-10-20 13:20:00,23.08,23.19,23.03,23.13,302400.0,13.7321,13.7975,13.7023,13.7618,302400.0
2008-10-20 13:30:00,23.13,23.2,23.11,23.16,425400.0,13.7618,13.8035,13.7499,13.7797,425400.0
2008-10-20 13:40:00,23.16,23.2,23.11,23.18,300600.0,13.7797,13.8035,13.7499,13.7916,300600.0
2008-10-20 13:50:00,23.18,23.18,23.11,23.11,318800.0,13.7916,13.7916,13.7499,13.7499,318800.0
2008-10-20 14:00:00,23.11,23.22,23.1,23.22,388400.0,13.7499,13.8154,13.744,13.8154,388400.0
2008-10-20 14:10:00,23.21,23.24,23.1,23.1,403600.0,13.8094,13.8273,13.744,13.744,403600.0
2008-10-20 14:20:00,23.11,23.14,23.06,23.13,344000.0,13.7499,13.7678,13.7202,13.7618,344000.0
2008-10-20 14:30:00,23.13,23.19,23.06,23.19,417600.0,13.7618,13.7975,13.7202,13.7975,417600.0
2008-10-20 14:40:00,23.19,23.25,23.17,23.2,324200.0,13.7975,13.8332,13.7856,13.8035,324200.0
2008-10-20 14:50:00,23.2,23.22,23.14,23.22,378800.0,13.8035,13.8154,13.7678,13.8154,378800.0
2008-10-20 15:00:00,23.22,23.29,23.13,23.21,638800.0,13.8154,13.857,13.7618,13.8094,638800.0
2008-10-20 15:10:00,23.2,23.27,23.14,23.24,771400.0,13.8035,13.8451,13.7678,13.8273,771400.0
2008-10-20 15:20:00,23.24,23.27,23.18,23.23,487800.0,13.8273,13.8451,13.7916,13.8213,487800.0
2008-10-20 15:30:00,23.22,23.43,23.15,23.4,988000.0,13.8154,13.9403,13.7737,13.9225,988000.0
2008-10-20 15:40:00,23.4,23.4,23.27,23.35,947600.0,13.9225,13.9225,13.8451,13.8927,947600.0
2008-10-20 15:50:00,23.35,23.35,23.2,23.24,1814600.0,13.8927,13.8927,13.8035,13.8273,1814600.0
2008-10-21 09:30:00,23.18,23.39,23.06,23.38,1089000.0,13.7916,13.9165,13.7202,13.9106,1089000.0
2008-10-21 09:40:00,23.39,23.43,23.23,23.23,621400.0,13.9165,13.9403,13.8213,13.8213,621400.0
2008-10-21 09:50:00,23.24,23.47,23.21,23.42,723600.0,13.8273,13.9641,13.8094,13.9344,723600.0
2008-10-21 10:00:00,23.42,23.45,23.38,23.43,732800.0,13.9344,13.9522,13.9106,13.9403,732800.0
2008-10-21 10:10:00,23.43,23.5,23.41,23.42,817200.0,13.9403,13.982,13.9284,13.9344,817200.0
2008-10-21 10:20:00,23.42,23.5,23.39,23.45,499000.0,13.9344,13.982,13.9165,13.9522,499000.0
2008-10-21 10:30:00,23.45,23.47,23.4,23.47,375600.0,13.9522,13.9641,13.9225,13.9641,375600.0
2008-10-21 10:40:00,23.47,23.54,23.44,23.54,457200.0,13.9641,14.0058,13.9463,14.0058,457200.0
2008-10-21 10:50:00,23.55,23.57,23.42,23.43,438000.0,14.0117,14.0236,13.9344,13.9403,438000.0
2008-10-21 11:00:00,23.43,23.5,23.4,23.48,627000.0,13.9403,13.982,13.9225,13.9701,627000.0
2008-10-21 11:10:00,23.49,23.55,23.48,23.53,348000.0,13.976,14.0117,13.9701,13.9998,348000.0
2008-10-21 11:20:00,23.53,23.53,23.38,23.42,321000.0,13.9998,13.9998,13.9106,13.9344,321000.0
2008-10-21 11:30:00,23.42,23.51,23.41,23.5,224800.0,13.9344,13.9879,13.9284,13.982,224800.0
2008-10-21 11:40:00,23.5,23.55,23.36,23.36,313800.0,13.982,14.0117,13.8987,13.8987,313800.0
2008-10-21 11:50:00,23.36,23.38,23.18,23.2,416600.0,13.8987,13.9106,13.7916,13.8035,416600.0
2008-10-21 12:00:00,23.19,23.22,23.14,23.18,409800.0,13.7975,13.8154,13.7678,13.7916,409800.0
2008-10-21 12:10:00,23.18,23.21,23.09,23.11,479600.0,13.7916,13.8094,13.738,13.7499,479600.0
2008-10-21 12:20:00,23.11,23.21,23.08,23.2,350400.0,13.7499,13.8094,13.7321,13.8035,350400.0
2008-10-21 12:30:00,23.2,23.23,23.16,23.18,246000.0,13.8035,13.8213,13.7797,13.7916,246000.0
2008-10-21 12:40:00,23.19,23.2,23.13,23.17,286600.0,13.7975,13.8035,13.7618,13.7856,286600.0
2008-10-21 12:50:00,23.17,23.19,23.06,23.06,402800.0,13.7856,13.7975,13.7202,13.7202,402800.0
2008-10-21 13:00:00,23.07,23.17,23.05,23.13,559000.0,13.7261,13.7856,13.7142,13.7618,559000.0
2008-10-21 13:10:00,23.13,23.15,23.07,23.1,205800.0,13.7618,13.7737,13.7261,13.744,205800.0
2008-10-21 13:20:00,23.1,23.17,23.06,23.06,413200.0,13.744,13.7856,13.7202,13.7202,413200.0
2008-10-21 13:30:00,23.06,23.2,23.0,23.17,415400.0,13.7202,13.8035,13.6845,13.7856,415400.0
2008-10-21 13:40:00,23.17,23.18,23.06,23.16,703200.0,13.7856,13.7916,13.7202,13.7797,703200.0
2008-10-21 13:50:00,23.16,23.17,23.05,23.11,261400.0,13.7797,13.7856,13.7142,13.7499,261400.0
2008-10-21 14:00:00,23.11,23.23,23.11,23.15,442600.0,13.7499,13.8213,13.7499,13.7737,442600.0
2008-10-21 14:10:00,23.16,23.31,23.15,23.27,389000.0,13.7797,13.8689,13.7737,13.8451,389000.0
2008-10-21 14:20:00,23.27,23.46,23.25,23.4,480400.0,13.8451,13.9582,13.8332,13.9225,480400.0
2008-10-21 14:30:00,23.4,23.45,23.32,23.38,351400.0,13.9225,13.9522,13.8749,13.9106,351400.0
2008-10-21 14:40:00,23.37,23.49,23.33,23.44,559600.0,13.9046,13.976,13.8808,13.9463,559600.0
2008-10-21 14:50:00,23.43,23.47,23.38,23.42,405200.0,13.9403,13.9641,13.9106,13.9344,405200.0
2008-10-21 15:00:00,23.43,23.51,23.39,23.44,490200.0,13.9403,13.9879,13.9165,13.9463,490200.0
2008-10-21 15:10:00,23.44,23.5,23.37,23.37,340200.0,13.9463,13.982,13.9046,13.9046,340200.0
2008-10-21 15:20:00,23.37,23.41,23.28,23.3,642600.0,13.9046,13.9284,13.8511,13.863,642600.0
2008-10-21 15:30:00,23.3,23.31,23.15,23.16,785400.0,13.863,13.8689,13.7737,13.7797,785400.0
2008-10-21 15:40:00,23.15,23.27,23.0,23.02,1054400.0,13.7737,13.8451,13.6845,13.6964,1054400.0
2008-10-21 15:50:00,23.02,23.12,23.0,23.02,1388800.0,13.6964,13.7559,13.6845,13.6964,1388800.0
2008-10-22 09:30:00,22.8,22.82,22.45,22.54,1148200.0,13.5655,13.5774,13.3572,13.4108,1148200.0
2008-10-22 09:40:00,22.54,22.6,22.43,22.47,718200.0,13.4108,13.4465,13.3453,13.3691,718200.0
2008-10-22 09:50:00,22.47,22.5,22.35,22.43,1026600.0,13.3691,13.387,13.2978,13.3453,1026600.0
2008-10-22 10:00:00,22.43,22.49,22.31,22.41,1134800.0,13.3453,13.381,13.274,13.3334,1134800.0
2008-10-22 10:10:00,22.41,22.55,22.39,22.49,611600.0,13.3334,13.4167,13.3215,13.381,611600.0
2008-10-22 10:20:00,22.49,22.54,22.36,22.44,712800.0,13.381,13.4108,13.3037,13.3513,712800.0
2008-10-22 10:30:00,22.44,22.68,22.4,22.61,681600.0,13.3513,13.4941,13.3275,13.4524,681600.0
2008-10-22 10:40:00,22.61,22.71,22.48,22.66,541400.0,13.4524,13.5119,13.3751,13.4822,541400.0
2008-10-22 10:50:00,22.66,22.71,22.57,22.69,389400.0,13.4822,13.5119,13.4286,13.5,389400.0
2008-10-22 11:00:00,22.68,22.75,22.61,22.68,625200.0,13.4941,13.5357,13.4524,13.4941,625200.0
2008-10-22 11:10:00,22.68,22.75,22.64,22.72,482200.0,13.4941,13.5357,13.4703,13.5179,482200.0
2008-10-22 11:20:00,22.72,22.74,22.53,22.66,728200.0,13.5179,13.5298,13.4048,13.4822,728200.0
2008-10-22 11:30:00,22.66,22.74,22.59,22.63,308000.0,13.4822,13.5298,13.4405,13.4643,308000.0
2008-10-22 11:40:00,22.64,22.75,22.6,22.72,355800.0,13.4703,13.5357,13.4465,13.5179,355800.0
2008-10-22 11:50:00,22.72,22.74,22.68,22.72,265600.0,13.5179,13.5298,13.4941,13.5179,265600.0
2008-10-22 12:00:00,22.73,22.75,22.69,22.74,270200.0,13.5238,13.5357,13.5,13.5298,270200.0
2008-10-22 12:10:00,22.74,22.82,22.69,22.81,563600.0,13.5298,13.5774,13.5,13.5714,563600.0
2008-10-22 12:20:00,22.81,23.02,22.81,22.99,594600.0,13.5714,13.6964,13.5714,13.6785,594600.0
2008-10-22 12:30:00,22.99,23.0,22.93,22.99,321800.0,13.6785,13.6845,13.6428,13.6785,321800.0
2008-10-22 12:40:00,22.98,23.0,22.93,22.97,227000.0,13.6726,13.6845,13.6428,13.6666,227000.0
2008-10-22 12:50:00,22.97,23.11,22.96,22.98,375200.0,13.6666,13.7499,13.6607,13.6726,375200.0
2008-10-22 13:00:00,22.98,22.98,22.86,22.93,280800.0,13.6726,13.6726,13.6012,13.6428,280800.0
2008-10-22 13:10:00,22.93,22.93,22.7,22.78,454400.0,13.6428,13.6428,13.506,13.5536,454400.0
2008-10-22 13:20:00,22.78,22.82,22.66,22.75,328200.0,13.5536,13.5774,13.4822,13.5357,328200.0
2008-10-22 13:30:00,22.75,22.79,22.68,22.75,520000.0,13.5357,13.5595,13.4941,13.5357,520000.0
2008-10-22 13:40:00,22.75,22.88,22.75,22.85,579800.0,13.5357,13.6131,13.5357,13.5952,579800.0
2008-10-22 13:50:00,22.85,22.9,22.79,22.86,377800.0,13.5952,13.625,13.5595,13.6012,377800.0
2008-10-22 14:00:00,22.86,22.91,22.79,22.8,302600.0,13.6012,13.6309,13.5595,13.5655,302600.0
2008-10-22 14:10:00,22.81,22.97,22.79,22.93,274000.0,13.5714,13.6666,13.5595,13.6428,274000.0
2008-10-22 14:20:00,22.93,23.05,22.89,23.03,532400.0,13.6428,13.7142,13.619,13.7023,532400.0
2008-10-22 14:30:00,23.04,23.04,22.84,22.88,496200.0,13.7083,13.7083,13.5893,13.6131,496200.0
2008-10-22 14:40:00,22.88,22.95,22.82,22.89,769400.0,13.6131,13.6547,13.5774,13.619,769400.0
2008-10-22 14:50:00,22.88,23.02,22.83,22.97,663600.0,13.6131,13.6964,13.5833,13.6666,663600.0
2008-10-22 15:00:00,22.98,23.08,22.91,22.96,780400.0,13.6726,13.7321,13.6309,13.6607,780400.0
2008-10-22 15:10:00,22.96,22.97,22.68,22.72,1092800.0,13.6607,13.6666,13.4941,13.5179,1092800.0
2008-10-22 15:20:00,22.73,22.77,22.61,22.64,966000.0,13.5238,13.5476,13.4524,13.4703,966000.0
2008-10-22 15:30:00,22.64,22.68,22.41,22.43,1255200.0,13.4703,13.4941,13.3334,13.3453,1255200.0
2008-10-22 15:40:00,22.43,22.46,22.11,22.38,2449200.0,13.3453,13.3632,13.155,13.3156,2449200.0
2008-10-22 15:50:00,22.38,22.76,22.3,22.67,3112000.0,13.3156,13.5417,13.268,13.4881,3112000.0
2008-10-23 09:30:00,22.8,22.8,22.16,22.34,2095800.0,13.5655,13.5655,13.1847,13.2918,2095800.0
2008-10-23 09:40:00,22.33,22.35,21.54,21.55,2521000.0,13.2859,13.2978,12.8158,12.8218,2521000.0
2008-10-23 09:50:00,21.55,21.75,21.5,21.74,1702200.0,12.8218,12.9408,12.792,12.9348,1702200.0
2008-10-23 10:00:00,21.74,21.93,21.72,21.75,1887600.0,12.9348,13.0479,12.9229,12.9408,1887600.0
2008-10-23 10:10:00,21.74,21.86,21.72,21.81,1661400.0,12.9348,13.0062,12.9229,12.9765,1661400.0
2008-10-23 10:20:00,21.81,21.87,21.69,21.69,1267200.0,12.9765,13.0122,12.9051,12.9051,1267200.0
2008-10-23 10:30:00,21.7,21.76,21.64,21.73,1726200.0,12.911,12.9467,12.8753,12.9289,1726200.0
2008-10-23 10:40:00,21.73,22.07,21.71,21.99,1373200.0,12.9289,13.1312,12.917,13.0836,1373200.0
2008-10-23 10:50:00,21.98,22.28,21.98,22.26,1014800.0,13.0776,13.2561,13.0776,13.2442,1014800.0
2008-10-23 11:00:00,22.26,22.36,22.21,22.28,605200.0,13.2442,13.3037,13.2145,13.2561,605200.0
2008-10-23 11:10:00,22.28,22.35,22.15,22.16,524800.0,13.2561,13.2978,13.1788,13.1847,524800.0
2008-10-23 11:20:00,22.16,22.2,22.09,22.13,425400.0,13.1847,13.2085,13.1431,13.1669,425400.0
2008-10-23 11:30:00,22.14,22.38,22.11,22.36,435600.0,13.1728,13.3156,13.155,13.3037,435600.0
2008-10-23 11:40:00,22.36,22.38,22.17,22.17,428400.0,13.3037,13.3156,13.1907,13.1907,428400.0
2008-10-23 11:50:00,22.17,22.27,22.16,22.27,468600.0,13.1907,13.2502,13.1847,13.2502,468600.0
2008-10-23 12:00:00,22.27,22.29,22.06,22.08,509200.0,13.2502,13.2621,13.1252,13.1371,509200.0
2008-10-23 12:10:00,22.07,22.09,21.89,21.89,544800.0,13.1312,13.1431,13.0241,13.0241,544800.0
2008-10-23 12:20:00,21.88,21.95,21.69,21.71,857000.0,13.0181,13.0598,12.9051,12.917,857000.0
2008-10-23 12:30:00,21.72,22.13,21.53,21.64,885800.0,12.9229,13.1669,12.8099,12.8753,885800.0
2008-10-23 12:40:00,21.64,21.79,21.5,21.73,760800.0,12.8753,12.9646,12.792,12.9289,760800.0
2008-10-23 12:50:00,21.72,21.77,21.55,21.57,623200.0,12.9229,12.9527,12.8218,12.8337,623200.0
2008-10-23 13:00:00,21.57,21.64,21.5,21.55,875400.0,12.8337,12.8753,12.792,12.8218,875400.0
2008-10-23 13:10:00,21.55,21.58,21.5,21.52,1131200.0,12.8218,12.8396,12.792,12.8039,1131200.0
2008-10-23 13:20:00,21.52,21.52,21.35,21.36,773800.0,12.8039,12.8039,12.7028,12.7087,773800.0
2008-10-23 13:30:00,21.36,21.5,21.3,21.4,1293600.0,12.7087,12.792,12.673,12.7325,1293600.0
2008-10-23 13:40:00,21.39,21.52,21.32,21.33,879200.0,12.7266,12.8039,12.6849,12.6909,879200.0
2008-10-23 13:50:00,21.33,21.4,21.3,21.36,615200.0,12.6909,12.7325,12.673,12.7087,615200.0
2008-10-23 14:00:00,21.36,21.36,20.98,21.02,2011200.0,12.7087,12.7087,12.4826,12.5064,2011200.0
2008-10-23 14:10:00,21.01,21.07,20.8,20.81,1274400.0,12.5005,12.5362,12.3755,12.3815,1274400.0
2008-10-23 14:20:00,20.81,21.0,20.77,20.96,1628400.0,12.3815,12.4945,12.3577,12.4707,1628400.0
2008-10-23 14:30:00,20.96,21.15,20.85,21.1,1519600.0,12.4707,12.5838,12.4053,12.554,1519600.0
2008-10-23 14:40:00,21.1,21.1,20.86,20.9,1726200.0,12.554,12.554,12.4112,12.435,1726200.0
2008-10-23 14:50:00,20.88,20.92,20.75,20.91,1285200.0,12.4231,12.4469,12.3458,12.441,1285200.0
2008-10-23 15:00:00,20.91,21.18,20.82,21.11,2494200.0,12.441,12.6016,12.3874,12.56,2494200.0
2008-10-23 15:10:00,21.11,21.25,21.03,21.12,2250800.0,12.56,12.6433,12.5124,12.5659,2250800.0
2008-10-23 15:20:00,21.13,21.25,21.06,21.1,1617800.0,12.5719,12.6433,12.5302,12.554,1617800.0
2008-10-23 15:30:00,21.09,21.2,20.96,20.98,1428000.0,12.5481,12.6135,12.4707,12.4826,1428000.0
2008-10-23 15:40:00,20.99,21.46,20.98,21.31,3567000.0,12.4886,12.7682,12.4826,12.679,3567000.0
2008-10-23 15:50:00,21.25,21.5,21.2,21.5,3987000.0,12.6433,12.792,12.6135,12.792,3987000.0
2008-10-24 09:30:00,20.5,21.0,20.5,20.58,1770200.0,12.197,12.4945,12.197,12.2446,1770200.0
2008-10-24 09:40:00,20.58,20.79,20.51,20.79,1426400.0,12.2446,12.3696,12.203,12.3696,1426400.0
2008-10-24 09:50:00,20.79,20.92,20.61,20.85,1213600.0,12.3696,12.4469,12.2625,12.4053,1213600.0
2008-10-24 10:00:00,20.86,20.9,20.7,20.77,1341400.0,12.4112,12.435,12.316,12.3577,1341400.0
2008-10-24 10:10:00,20.76,20.77,20.59,20.74,1050400.0,12.3517,12.3577,12.2506,12.3398,1050400.0
2008-10-24 10:20:00,20.73,20.8,20.59,20.68,1161600.0,12.3339,12.3755,12.2506,12.3041,1161600.0
2008-10-24 10:30:00,20.68,20.81,20.63,20.75,1019200.0,12.3041,12.3815,12.2744,12.3458,1019200.0
2008-10-24 10:40:00,20.75,20.9,20.67,20.81,911000.0,12.3458,12.435,12.2982,12.3815,911000.0
2008-10-24 10:50:00,20.81,21.09,20.81,21.04,943200.0,12.3815,12.5481,12.3815,12.5183,943200.0
2008-10-24 11:00:00,21.04,21.17,20.96,20.97,708800.0,12.5183,12.5957,12.4707,12.4767,708800.0
2008-10-24 11:10:00,20.98,21.12,20.97,21.12,460400.0,12.4826,12.5659,12.4767,12.5659,460400.0
2008-10-24 11:20:00,21.12,21.41,21.11,21.41,1201600.0,12.5659,12.7385,12.56,12.7385,1201600.0
2008-10-24 11:30:00,21.41,21.5,21.2,21.42,919000.0,12.7385,12.792,12.6135,12.7444,919000.0
2008-10-24 11:40:00,21.42,21.44,21.12,21.16,670400.0,12.7444,12.7563,12.5659,12.5897,670400.0
2008-10-24 11:50:00,21.17,21.18,21.01,21.13,467800.0,12.5957,12.6016,12.5005,12.5719,467800.0
2008-10-24 12:00:00,21.13,21.14,21.0,21.06,464200.0,12.5719,12.5778,12.4945,12.5302,464200.0
2008-10-24 12:10:00,21.06,21.09,20.97,21.01,361200.0,12.5302,12.5481,12.4767,12.5005,361200.0
2008-10-24 12:20:00,21.01,21.07,20.81,20.81,1008800.0,12.5005,12.5362,12.3815,12.3815,1008800.0
2008-10-24 12:30:00,20.81,20.91,20.78,20.85,479600.0,12.3815,12.441,12.3636,12.4053,479600.0
2008-10-24 12:40:00,20.84,20.88,20.75,20.78,374200.0,12.3993,12.4231,12.3458,12.3636,374200.0
2008-10-24 12:50:00,20.79,21.05,20.76,20.79,636800.0,12.3696,12.5243,12.3517,12.3696,636800.0
2008-10-24 13:00:00,20.8,20.84,20.79,20.8,455400.0,12.3755,12.3993,12.3696,12.3755,455400.0
2008-10-24 13:10:00,20.8,20.9,20.78,20.87,700800.0,12.3755,12.435,12.3636,12.4172,700800.0
2008-10-24 13:20:00,20.88,20.93,20.76,20.8,706200.0,12.4231,12.4529,12.3517,12.3755,706200.0
2008-10-24 13:30:00,20.8,20.8,20.63,20.67,696400.0,12.3755,12.3755,12.2744,12.2982,696400.0
2008-10-24 13:40:00,20.66,20.73,20.6,20.61,521800.0,12.2922,12.3339,12.2565,12.2625,521800.0
2008-10-24 13:50:00,20.6,20.79,20.6,20.61,620400.0,12.2565,12.3696,12.2565,12.2625,620400.0
2008-10-24 14:00:00,20.6,20.61,20.53,20.6,1166400.0,12.2565,12.2625,12.2149,12.2565,1166400.0
2008-10-24 14:10:00,20.59,20.77,20.59,20.74,900600.0,12.2506,12.3577,12.2506,12.3398,900600.0
2008-10-24 14:20:00,20.75,20.81,20.64,20.78,855200.0,12.3458,12.3815,12.2803,12.3636,855200.0
2008-10-24 14:30:00,20.78,21.1,20.78,20.94,1064600.0,12.3636,12.554,12.3636,12.4588,1064600.0
2008-10-24 14:40:00,20.95,21.1,20.73,20.85,833400.0,12.4648,12.554,12.3339,12.4053,833400.0
2008-10-24 14:50:00,20.85,21.1,20.82,21.07,853800.0,12.4053,12.554,12.3874,12.5362,853800.0
2008-10-24 15:00:00,21.06,21.32,21.06,21.12,1268800.0,12.5302,12.6849,12.5302,12.5659,1268800.0
2008-10-24 15:10:00,21.12,21.2,20.8,20.85,1110800.0,12.5659,12.6135,12.3755,12.4053,1110800.0
2008-10-24 15:20:00,20.84,21.19,20.84,21.12,1018200.0,12.3993,12.6076,12.3993,12.5659,1018200.0
2008-10-24 15:30:00,21.13,21.14,20.75,20.86,1080800.0,12.5719,12.5778,12.3458,12.4112,1080800.0
2008-10-24 15:40:00,20.86,21.1,20.76,21.08,1575000.0,12.4112,12.554,12.3517,12.5421,1575000.0
2008-10-24 15:50:00,21.08,21.35,20.76,20.78,2098200.0,12.5421,12.7028,12.3517,12.3636,2098200.0
2008-10-27 09:30:00,20.58,20.7,20.5,20.54,1207800.0,12.2446,12.316,12.197,12.2208,1207800.0
2008-10-27 09:40:00,20.55,20.61,20.52,20.58,1028200.0,12.2268,12.2625,12.2089,12.2446,1028200.0
2008-10-27 09:50:00,20.58,20.78,20.58,20.67,681800.0,12.2446,12.3636,12.2446,12.2982,681800.0
2008-10-27 10:00:00,20.67,20.93,20.64,20.83,1059200.0,12.2982,12.4529,12.2803,12.3934,1059200.0
2008-10-27 10:10:00,20.83,20.87,20.63,20.64,611200.0,12.3934,12.4172,12.2744,12.2803,611200.0
2008-10-27 10:20:00,20.63,20.72,20.54,20.66,789400.0,12.2744,12.3279,12.2208,12.2922,789400.0
2008-10-27 10:30:00,20.66,20.67,20.53,20.55,578200.0,12.2922,12.2982,12.2149,12.2268,578200.0
2008-10-27 10:40:00,20.56,20.66,20.53,20.62,691800.0,12.2327,12.2922,12.2149,12.2684,691800.0
2008-10-27 10:50:00,20.63,20.81,20.58,20.79,870600.0,12.2744,12.3815,12.2446,12.3696,870600.0
2008-10-27 11:00:00,20.79,20.89,20.61,20.87,816600.0,12.3696,12.4291,12.2625,12.4172,816600.0
2008-10-27 11:10:00,20.86,21.11,20.86,20.93,612600.0,12.4112,12.56,12.4112,12.4529,612600.0
2008-10-27 11:20:00,20.93,20.99,20.74,20.8,753800.0,12.4529,12.4886,12.3398,12.3755,753800.0
2008-10-27 11:30:00,20.82,20.89,20.72,20.82,414600.0,12.3874,12.4291,12.3279,12.3874,414600.0
2008-10-27 11:40:00,20.82,20.99,20.75,20.86,371200.0,12.3874,12.4886,12.3458,12.4112,371200.0
2008-10-27 11:50:00,20.86,21.09,20.7,21.01,532400.0,12.4112,12.5481,12.316,12.5005,532400.0
2008-10-27 12:00:00,21.02,21.25,20.99,21.23,593800.0,12.5064,12.6433,12.4886,12.6314,593800.0
2008-10-27 12:10:00,21.23,21.3,21.09,21.13,547800.0,12.6314,12.673,12.5481,12.5719,547800.0
2008-10-27 12:20:00,21.12,21.27,21.1,21.18,559200.0,12.5659,12.6552,12.554,12.6016,559200.0
2008-10-27 12:30:00,21.18,21.4,21.14,21.35,769800.0,12.6016,12.7325,12.5778,12.7028,769800.0
2008-10-27 12:40:00,21.35,21.47,21.29,21.32,686600.0,12.7028,12.7742,12.6671,12.6849,686600.0
2008-10-27 12:50:00,21.32,21.48,21.29,21.45,612400.0,12.6849,12.7801,12.6671,12.7623,612400.0
2008-10-27 13:00:00,21.45,21.45,21.32,21.34,465000.0,12.7623,12.7623,12.6849,12.6968,465000.0
2008-10-27 13:10:00,21.34,21.38,21.3,21.33,394800.0,12.6968,12.7206,12.673,12.6909,394800.0
2008-10-27 13:20:00,21.33,21.47,21.28,21.46,402000.0,12.6909,12.7742,12.6611,12.7682,402000.0
2008-10-27 13:30:00,21.46,21.48,21.39,21.44,334400.0,12.7682,12.7801,12.7266,12.7563,334400.0
2008-10-27 13:40:00,21.45,21.61,21.43,21.55,488600.0,12.7623,12.8575,12.7504,12.8218,488600.0
2008-10-27 13:50:00,21.54,21.54,21.33,21.34,304000.0,12.8158,12.8158,12.6909,12.6968,304000.0
2008-10-27 14:00:00,21.35,21.36,21.18,21.25,388000.0,12.7028,12.7087,12.6016,12.6433,388000.0
2008-10-27 14:10:00,21.25,21.25,21.08,21.14,552800.0,12.6433,12.6433,12.5421,12.5778,552800.0
2008-10-27 14:20:00,21.14,21.15,20.9,20.93,746600.0,12.5778,12.5838,12.435,12.4529,746600.0
2008-10-27 14:30:00,20.94,20.96,20.86,20.92,873000.0,12.4588,12.4707,12.4112,12.4469,873000.0
2008-10-27 14:40:00,20.92,21.1,20.91,21.05,757600.0,12.4469,12.554,12.441,12.5243,757600.0
2008-10-27 14:50:00,21.05,21.08,20.82,20.9,734400.0,12.5243,12.5421,12.3874,12.435,734400.0
2008-10-27 15:00:00,20.9,20.96,20.86,20.96,869400.0,12.435,12.4707,12.4112,12.4707,869400.0
2008-10-27 15:10:00,20.96,21.05,20.92,20.95,568600.0,12.4707,12.5243,12.4469,12.4648,568600.0
2008-10-27 15:20:00,20.95,21.0,20.85,20.91,618400.0,12.4648,12.4945,12.4053,12.441,618400.0
2008-10-27 15:30:00,20.9,21.02,20.89,21.0,952200.0,12.435,12.5064,12.4291,12.4945,952200.0
2008-10-27 15:40:00,21.0,21.0,20.79,20.91,848000.0,12.4945,12.4945,12.3696,12.441,848000.0
2008-10-27 15:50:00,20.92,20.94,20.5,20.5,2029400.0,12.4469,12.4588,12.197,12.197,2029400.0
2008-10-28 09:30:00,20.78,21.12,20.78,20.97,1281600.0,12.3636,12.5659,12.3636,12.4767,1281600.0
2008-10-28 09:40:00,20.97,21.18,20.91,21.14,983400.0,12.4767,12.6016,12.441,12.5778,983400.0
2008-10-28 09:50:00,21.13,21.14,20.99,21.08,692800.0,12.5719,12.5778,12.4886,12.5421,692800.0
2008-10-28 10:00:00,21.08,21.14,20.91,20.98,962000.0,12.5421,12.5778,12.441,12.4826,962000.0
2008-10-28 10:10:00,20.98,21.04,20.92,21.02,881600.0,12.4826,12.5183,12.4469,12.5064,881600.0
2008-10-28 10:20:00,21.02,21.04,20.9,20.98,974800.0,12.5064,12.5183,12.435,12.4826,974800.0
2008-10-28 10:30:00,20.97,21.02,20.92,20.95,659400.0,12.4767,12.5064,12.4469,12.4648,659400.0
2008-10-28 10:40:00,20.95,20.95,20.76,20.78,527200.0,12.4648,12.4648,12.3517,12.3636,527200.0
2008-10-28 10:50:00,20.79,20.81,20.56,20.65,582600.0,12.3696,12.3815,12.2327,12.2863,582600.0
2008-10-28 11:00:00,20.64,20.71,20.62,20.64,780200.0,12.2803,12.322,12.2684,12.2803,780200.0
2008-10-28 11:10:00,20.64,20.79,20.63,20.77,521400.0,12.2803,12.3696,12.2744,12.3577,521400.0
2008-10-28 11:20:00,20.77,20.8,20.67,20.73,446200.0,12.3577,12.3755,12.2982,12.3339,446200.0
2008-10-28 11:30:00,20.73,20.86,20.72,20.77,522400.0,12.3339,12.4112,12.3279,12.3577,522400.0
2008-10-28 11:40:00,20.76,20.84,20.7,20.75,502200.0,12.3517,12.3993,12.316,12.3458,502200.0
2008-10-28 11:50:00,20.77,20.79,20.71,20.75,289400.0,12.3577,12.3696,12.322,12.3458,289400.0
2008-10-28 12:00:00,20.74,20.75,20.65,20.75,597800.0,12.3398,12.3458,12.2863,12.3458,597800.0
2008-10-28 12:10:00,20.75,20.84,20.72,20.82,334400.0,12.3458,12.3993,12.3279,12.3874,334400.0
2008-10-28 12:20:00,20.82,20.83,20.75,20.79,221000.0,12.3874,12.3934,12.3458,12.3696,221000.0
2008-10-28 12:30:00,20.79,20.91,20.77,20.82,372400.0,12.3696,12.441,12.3577,12.3874,372400.0
2008-10-28 12:40:00,20.82,21.02,20.79,20.94,537000.0,12.3874,12.5064,12.3696,12.4588,537000.0
2008-10-28 12:50:00,20.95,20.99,20.88,20.96,502800.0,12.4648,12.4886,12.4231,12.4707,502800.0
2008-10-28 13:00:00,20.96,21.08,20.92,21.03,322000.0,12.4707,12.5421,12.4469,12.5124,322000.0
2008-10-28 13:10:00,21.02,21.1,21.01,21.09,492400.0,12.5064,12.554,12.5005,12.5481,492400.0
2008-10-28 13:20:00,21.1,21.13,21.03,21.08,326800.0,12.554,12.5719,12.5124,12.5421,326800.0
2008-10-28 13:30:00,21.08,21.1,21.01,21.05,210600.0,12.5421,12.554,12.5005,12.5243,210600.0
2008-10-28 13:40:00,21.05,21.1,21.02,21.06,284600.0,12.5243,12.554,12.5064,12.5302,284600.0
2008-10-28 13:50:00,21.06,21.08,20.9,20.93,577000.0,12.5302,12.5421,12.435,12.4529,577000.0
2008-10-28 14:00:00,20.93,21.06,20.92,21.04,290600.0,12.4529,12.5302,12.4469,12.5183,290600.0
2008-10-28 14:10:00,21.04,21.16,21.04,21.13,553000.0,12.5183,12.5897,12.5183,12.5719,553000.0
2008-10-28 14:20:00,21.14,21.32,21.13,21.27,832600.0,12.5778,12.6849,12.5719,12.6552,832600.0
2008-10-28 14:30:00,21.27,21.46,21.25,21.41,827400.0,12.6552,12.7682,12.6433,12.7385,827400.0
2008-10-28 14:40:00,21.41,21.63,21.39,21.61,890800.0,12.7385,12.8694,12.7266,12.8575,890800.0
2008-10-28 14:50:00,21.61,21.84,21.6,21.7,1360400.0,12.8575,12.9943,12.8515,12.911,1360400.0
2008-10-28 15:00:00,21.7,21.78,21.66,21.72,1050800.0,12.911,12.9586,12.8872,12.9229,1050800.0
2008-10-28 15:10:00,21.72,21.99,21.71,21.96,1025000.0,12.9229,13.0836,12.917,13.0657,1025000.0
2008-10-28 15:20:00,21.96,22.25,21.95,22.22,1730000.0,13.0657,13.2383,13.0598,13.2204,1730000.0
2008-10-28 15:30:00,22.22,22.45,22.16,22.32,2194800.0,13.2204,13.3572,13.1847,13.2799,2194800.0
2008-10-28 15:40:00,22.32,22.39,22.16,22.38,1838400.0,13.2799,13.3215,13.1847,13.3156,1838400.0
2008-10-28 15:50:00,22.39,22.66,22.25,22.65,3041000.0,13.3215,13.4822,13.2383,13.4762,3041000.0
2008-10-29 09:30:00,22.3,22.54,22.3,22.4,964200.0,13.268,13.4108,13.268,13.3275,964200.0
2008-10-29 09:40:00,22.41,22.61,22.4,22.53,1262800.0,13.3334,13.4524,13.3275,13.4048,1262800.0
2008-10-29 09:50:00,22.53,22.58,22.48,22.5,733600.0,13.4048,13.4346,13.3751,13.387,733600.0
2008-10-29 10:00:00,22.5,22.62,22.5,22.61,659600.0,13.387,13.4584,13.387,13.4524,659600.0
2008-10-29 10:10:00,22.62,22.69,22.54,22.6,955800.0,13.4584,13.5,13.4108,13.4465,955800.0
2008-10-29 10:20:00,22.6,22.67,22.58,22.64,795400.0,13.4465,13.4881,13.4346,13.4703,795400.0
2008-10-29 10:30:00,22.64,22.74,22.63,22.74,639800.0,13.4703,13.5298,13.4643,13.5298,639800.0
2008-10-29 10:40:00,22.73,22.74,22.61,22.64,680400.0,13.5238,13.5298,13.4524,13.4703,680400.0
2008-10-29 10:50:00,22.64,22.7,22.52,22.58,599600.0,13.4703,13.506,13.3989,13.4346,599600.0
2008-10-29 11:00:00,22.58,22.6,22.53,22.56,623000.0,13.4346,13.4465,13.4048,13.4227,623000.0
2008-10-29 11:10:00,22.56,22.6,22.48,22.58,1020800.0,13.4227,13.4465,13.3751,13.4346,1020800.0
2008-10-29 11:20:00,22.58,22.59,22.5,22.56,443000.0,13.4346,13.4405,13.387,13.4227,443000.0
2008-10-29 11:30:00,22.55,22.57,22.46,22.49,363600.0,13.4167,13.4286,13.3632,13.381,363600.0
2008-10-29 11:40:00,22.49,22.5,22.38,22.41,439000.0,13.381,13.387,13.3156,13.3334,439000.0
2008-10-29 11:50:00,22.4,22.48,22.39,22.47,325600.0,13.3275,13.3751,13.3215,13.3691,325600.0
2008-10-29 12:00:00,22.47,22.5,22.42,22.43,293000.0,13.3691,13.387,13.3394,13.3453,293000.0
2008-10-29 12:10:00,22.43,22.44,22.26,22.28,497600.0,13.3453,13.3513,13.2442,13.2561,497600.0
2008-10-29 12:20:00,22.28,22.42,22.27,22.42,334000.0,13.2561,13.3394,13.2502,13.3394,334000.0
2008-10-29 12:30:00,22.41,22.59,22.41,22.51,372200.0,13.3334,13.4405,13.3334,13.3929,372200.0
2008-10-29 12:40:00,22.51,22.52,22.44,22.52,290600.0,13.3929,13.3989,13.3513,13.3989,290600.0
2008-10-29 12:50:00,22.52,22.54,22.4,22.43,285400.0,13.3989,13.4108,13.3275,13.3453,285400.0
2008-10-29 13:00:00,22.43,22.48,22.4,22.44,217200.0,13.3453,13.3751,13.3275,13.3513,217200.0
2008-10-29 13:10:00,22.44,22.48,22.4,22.42,191000.0,13.3513,13.3751,13.3275,13.3394,191000.0
2008-10-29 13:20:00,22.41,22.49,22.38,22.41,267400.0,13.3334,13.381,13.3156,13.3334,267400.0
2008-10-29 13:30:00,22.4,22.55,22.4,22.44,346000.0,13.3275,13.4167,13.3275,13.3513,346000.0
2008-10-29 13:40:00,22.44,22.47,22.4,22.44,226400.0,13.3513,13.3691,13.3275,13.3513,226400.0
2008-10-29 13:50:00,22.44,22.5,22.4,22.41,269200.0,13.3513,13.387,13.3275,13.3334,269200.0
2008-10-29 14:00:00,22.41,22.47,22.38,22.38,341200.0,13.3334,13.3691,13.3156,13.3156,341200.0
2008-10-29 14:10:00,22.38,22.5,22.22,22.36,750000.0,13.3156,13.387,13.2204,13.3037,750000.0
2008-10-29 14:20:00,22.36,22.49,22.11,22.31,1086200.0,13.3037,13.381,13.155,13.274,1086200.0
2008-10-29 14:30:00,22.31,22.32,22.02,22.15,813400.0,13.274,13.2799,13.1014,13.1788,813400.0
2008-10-29 14:40:00,22.15,22.28,22.15,22.25,808000.0,13.1788,13.2561,13.1788,13.2383,808000.0
2008-10-29 14:50:00,22.25,22.29,22.14,22.26,688600.0,13.2383,13.2621,13.1728,13.2442,688600.0
2008-10-29 15:00:00,22.27,22.28,22.15,22.22,541600.0,13.2502,13.2561,13.1788,13.2204,541600.0
2008-10-29 15:10:00,22.22,22.62,22.2,22.53,1163800.0,13.2204,13.4584,13.2085,13.4048,1163800.0
2008-10-29 15:20:00,22.53,22.9,22.53,22.7,1187800.0,13.4048,13.625,13.4048,13.506,1187800.0
2008-10-29 15:30:00,22.69,22.78,22.57,22.61,1240200.0,13.5,13.5536,13.4286,13.4524,1240200.0
2008-10-29 15:40:00,22.62,22.79,22.56,22.73,1455000.0,13.4584,13.5595,13.4227,13.5238,1455000.0
2008-10-29 15:50:00,22.73,22.74,21.75,21.81,2789000.0,13.5238,13.5298,12.9408,12.9765,2789000.0
2008-10-30 09:30:00,22.47,22.63,22.35,22.4,1006000.0,13.3691,13.4643,13.2978,13.3275,1006000.0
2008-10-30 09:40:00,22.4,22.71,22.3,22.63,1054200.0,13.3275,13.5119,13.268,13.4643,1054200.0
2008-10-30 09:50:00,22.64,22.68,22.58,22.63,789000.0,13.4703,13.4941,13.4346,13.4643,789000.0
2008-10-30 10:00:00,22.63,22.75,22.54,22.73,822600.0,13.4643,13.5357,13.4108,13.5238,822600.0
2008-10-30 10:10:00,22.73,22.75,22.64,22.68,580600.0,13.5238,13.5357,13.4703,13.4941,580600.0
2008-10-30 10:20:00,22.68,22.74,22.58,22.58,697600.0,13.4941,13.5298,13.4346,13.4346,697600.0
2008-10-30 10:30:00,22.58,22.67,22.54,22.55,639200.0,13.4346,13.4881,13.4108,13.4167,639200.0
2008-10-30 10:40:00,22.56,22.56,22.38,22.51,674200.0,13.4227,13.4227,13.3156,13.3929,674200.0
2008-10-30 10:50:00,22.51,22.55,22.47,22.48,492400.0,13.3929,13.4167,13.3691,13.3751,492400.0
2008-10-30 11:00:00,22.48,22.54,22.47,22.47,445600.0,13.3751,13.4108,13.3691,13.3691,445600.0
2008-10-30 11:10:00,22.47,22.58,22.43,22.5,681600.0,13.3691,13.4346,13.3453,13.387,681600.0
2008-10-30 11:20:00,22.5,22.58,22.43,22.47,639400.0,13.387,13.4346,13.3453,13.3691,639400.0
2008-10-30 11:30:00,22.47,22.56,22.4,22.49,451800.0,13.3691,13.4227,13.3275,13.381,451800.0
2008-10-30 11:40:00,22.49,22.52,22.29,22.35,605200.0,13.381,13.3989,13.2621,13.2978,605200.0
2008-10-30 11:50:00,22.36,22.4,22.3,22.33,406600.0,13.3037,13.3275,13.268,13.2859,406600.0
2008-10-30 12:00:00,22.32,22.36,22.28,22.31,379400.0,13.2799,13.3037,13.2561,13.274,379400.0
2008-10-30 12:10:00,22.3,22.32,22.2,22.28,415200.0,13.268,13.2799,13.2085,13.2561,415200.0
2008-10-30 12:20:00,22.28,22.31,22.18,22.21,253200.0,13.2561,13.274,13.1966,13.2145,253200.0
2008-10-30 12:30:00,22.21,22.33,22.2,22.27,320400.0,13.2145,13.2859,13.2085,13.2502,320400.0
2008-10-30 12:40:00,22.27,22.28,22.21,22.26,248000.0,13.2502,13.2561,13.2145,13.2442,248000.0
2008-10-30 12:50:00,22.26,22.26,22.13,22.15,244200.0,13.2442,13.2442,13.1669,13.1788,244200.0
2008-10-30 13:00:00,22.15,22.15,22.06,22.08,594600.0,13.1788,13.1788,13.1252,13.1371,594600.0
2008-10-30 13:10:00,22.09,22.25,22.08,22.2,499600.0,13.1431,13.2383,13.1371,13.2085,499600.0
2008-10-30 13:20:00,22.21,22.23,22.11,22.13,464000.0,13.2145,13.2264,13.155,13.1669,464000.0
2008-10-30 13:30:00,22.13,22.2,22.09,22.17,324000.0,13.1669,13.2085,13.1431,13.1907,324000.0
2008-10-30 13:40:00,22.17,22.17,22.0,22.08,338400.0,13.1907,13.1907,13.0895,13.1371,338400.0
2008-10-30 13:50:00,22.08,22.15,22.06,22.11,332400.0,13.1371,13.1788,13.1252,13.155,332400.0
2008-10-30 14:00:00,22.11,22.18,22.08,22.14,319600.0,13.155,13.1966,13.1371,13.1728,319600.0
2008-10-30 14:10:00,22.13,22.16,22.0,22.05,403800.0,13.1669,13.1847,13.0895,13.1193,403800.0
2008-10-30 14:20:00,22.04,22.27,22.04,22.19,475400.0,13.1133,13.2502,13.1133,13.2026,475400.0
2008-10-30 14:30:00,22.18,22.36,22.12,22.29,593400.0,13.1966,13.3037,13.1609,13.2621,593400.0
2008-10-30 14:40:00,22.29,22.35,22.23,22.34,416800.0,13.2621,13.2978,13.2264,13.2918,416800.0
2008-10-30 14:50:00,22.34,22.35,22.18,22.28,446400.0,13.2918,13.2978,13.1966,13.2561,446400.0
2008-10-30 15:00:00,22.28,22.44,22.24,22.4,471800.0,13.2561,13.3513,13.2323,13.3275,471800.0
2008-10-30 15:10:00,22.4,22.4,22.09,22.14,937400.0,13.3275,13.3275,13.1431,13.1728,937400.0
2008-10-30 15:20:00,22.13,22.19,22.02,22.14,718800.0,13.1669,13.2026,13.1014,13.1728,718800.0
2008-10-30 15:30:00,22.14,22.18,21.96,22.11,1027200.0,13.1728,13.1966,13.0657,13.155,1027200.0
2008-10-30 15:40:00,22.1,22.2,21.93,22.07,1569800.0,13.149,13.2085,13.0479,13.1312,1569800.0
2008-10-30 15:50:00,22.06,22.45,21.99,22.34,2276600.0,13.1252,13.3572,13.0836,13.2918,2276600.0
2008-10-31 09:30:00,22.57,22.66,22.31,22.66,753400.0,13.4286,13.4822,13.274,13.4822,753400.0
2008-10-31 09:40:00,22.67,22.72,22.53,22.57,911600.0,13.4881,13.5179,13.4048,13.4286,911600.0
2008-10-31 09:50:00,22.57,22.63,22.45,22.49,832000.0,13.4286,13.4643,13.3572,13.381,832000.0
2008-10-31 10:00:00,22.49,22.55,22.45,22.53,790000.0,13.381,13.4167,13.3572,13.4048,790000.0
2008-10-31 10:10:00,22.52,22.55,22.44,22.51,646000.0,13.3989,13.4167,13.3513,13.3929,646000.0
2008-10-31 10:20:00,22.51,22.55,22.46,22.48,347400.0,13.3929,13.4167,13.3632,13.3751,347400.0
2008-10-31 10:30:00,22.48,22.53,22.41,22.47,565600.0,13.3751,13.4048,13.3334,13.3691,565600.0
2008-10-31 10:40:00,22.46,22.49,22.38,22.4,346000.0,13.3632,13.381,13.3156,13.3275,346000.0
2008-10-31 10:50:00,22.39,22.43,22.37,22.43,353600.0,13.3215,13.3453,13.3097,13.3453,353600.0
2008-10-31 11:00:00,22.43,22.52,22.42,22.49,588600.0,13.3453,13.3989,13.3394,13.381,588600.0
2008-10-31 11:10:00,22.49,22.53,22.43,22.49,496000.0,13.381,13.4048,13.3453,13.381,496000.0
2008-10-31 11:20:00,22.49,22.56,22.46,22.54,373000.0,13.381,13.4227,13.3632,13.4108,373000.0
2008-10-31 11:30:00,22.55,22.65,22.53,22.65,376600.0,13.4167,13.4762,13.4048,13.4762,376600.0
2008-10-31 11:40:00,22.65,22.74,22.61,22.63,620600.0,13.4762,13.5298,13.4524,13.4643,620600.0
2008-10-31 11:50:00,22.64,22.67,22.59,22.6,292800.0,13.4703,13.4881,13.4405,13.4465,292800.0
2008-10-31 12:00:00,22.6,22.64,22.57,22.62,327600.0,13.4465,13.4703,13.4286,13.4584,327600.0
2008-10-31 12:10:00,22.61,22.64,22.53,22.61,216400.0,13.4524,13.4703,13.4048,13.4524,216400.0
2008-10-31 12:20:00,22.62,22.65,22.53,22.6,228800.0,13.4584,13.4762,13.4048,13.4465,228800.0
2008-10-31 12:30:00,22.61,22.64,22.57,22.61,298000.0,13.4524,13.4703,13.4286,13.4524,298000.0
2008-10-31 12:40:00,22.61,22.73,22.61,22.72,255800.0,13.4524,13.5238,13.4524,13.5179,255800.0
2008-10-31 12:50:00,22.72,22.73,22.67,22.67,244200.0,13.5179,13.5238,13.4881,13.4881,244200.0
2008-10-31 13:00:00,22.67,22.71,22.65,22.69,311200.0,13.4881,13.5119,13.4762,13.5,311200.0
2008-10-31 13:10:00,22.69,22.73,22.68,22.7,497600.0,13.5,13.5238,13.4941,13.506,497600.0
2008-10-31 13:20:00,22.69,22.88,22.67,22.87,530600.0,13.5,13.6131,13.4881,13.6071,530600.0
2008-10-31 13:30:00,22.86,23.0,22.86,22.94,691600.0,13.6012,13.6845,13.6012,13.6488,691600.0
2008-10-31 13:40:00,22.95,22.97,22.92,22.93,413000.0,13.6547,13.6666,13.6369,13.6428,413000.0
2008-10-31 13:50:00,22.93,22.98,22.9,22.91,420800.0,13.6428,13.6726,13.625,13.6309,420800.0
2008-10-31 14:00:00,22.91,22.98,22.89,22.93,484600.0,13.6309,13.6726,13.619,13.6428,484600.0
2008-10-31 14:10:00,22.93,22.97,22.85,22.89,507600.0,13.6428,13.6666,13.5952,13.619,507600.0
2008-10-31 14:20:00,22.88,22.88,22.77,22.77,554200.0,13.6131,13.6131,13.5476,13.5476,554200.0
2008-10-31 14:30:00,22.77,22.81,22.66,22.79,725800.0,13.5476,13.5714,13.4822,13.5595,725800.0
2008-10-31 14:40:00,22.79,22.79,22.63,22.65,681000.0,13.5595,13.5595,13.4643,13.4762,681000.0
2008-10-31 14:50:00,22.65,22.72,22.65,22.68,551000.0,13.4762,13.5179,13.4762,13.4941,551000.0
2008-10-31 15:00:00,22.68,22.74,22.63,22.66,954400.0,13.4941,13.5298,13.4643,13.4822,954400.0
2008-10-31 15:10:00,22.67,22.68,22.5,22.51,961600.0,13.4881,13.4941,13.387,13.3929,961600.0
2008-10-31 15:20:00,22.52,22.52,22.3,22.33,1278400.0,13.3989,13.3989,13.268,13.2859,1278400.0
2008-10-31 15:30:00,22.33,22.43,22.28,22.42,1447800.0,13.2859,13.3453,13.2561,13.3394,1447800.0
2008-10-31 15:40:00,22.41,22.43,22.1,22.13,1898400.0,13.3334,13.3453,13.149,13.1669,1898400.0
2008-10-31 15:50:00,22.14,22.19,21.75,22.01,5456000.0,13.1728,13.2026,12.9408,13.0955,5456000.0
2008-11-03 09:30:00,22.25,22.47,22.08,22.4,747600.0,13.2383,13.3691,13.1371,13.3275,747600.0
2008-11-03 09:40:00,22.41,22.5,22.36,22.42,479400.0,13.3334,13.387,13.3037,13.3394,479400.0
2008-11-03 09:50:00,22.42,22.43,22.21,22.23,616800.0,13.3394,13.3453,13.2145,13.2264,616800.0
2008-11-03 10:00:00,22.23,22.24,22.1,22.21,720800.0,13.2264,13.2323,13.149,13.2145,720800.0
2008-11-03 10:10:00,22.21,22.31,22.16,22.29,436400.0,13.2145,13.274,13.1847,13.2621,436400.0
2008-11-03 10:20:00,22.29,22.3,22.18,22.25,395400.0,13.2621,13.268,13.1966,13.2383,395400.0
2008-11-03 10:30:00,22.24,22.37,22.2,22.34,334000.0,13.2323,13.3097,13.2085,13.2918,334000.0
2008-11-03 10:40:00,22.34,22.37,22.3,22.36,431400.0,13.2918,13.3097,13.268,13.3037,431400.0
2008-11-03 10:50:00,22.36,22.48,22.36,22.43,577800.0,13.3037,13.3751,13.3037,13.3453,577800.0
2008-11-03 11:00:00,22.43,22.5,22.43,22.5,352400.0,13.3453,13.387,13.3453,13.387,352400.0
2008-11-03 11:10:00,22.5,22.56,22.5,22.54,552000.0,13.387,13.4227,13.387,13.4108,552000.0
2008-11-03 11:20:00,22.53,22.63,22.52,22.62,332200.0,13.4048,13.4643,13.3989,13.4584,332200.0
2008-11-03 11:30:00,22.62,22.67,22.61,22.64,350200.0,13.4584,13.4881,13.4524,13.4703,350200.0
2008-11-03 11:40:00,22.64,22.68,22.57,22.58,354400.0,13.4703,13.4941,13.4286,13.4346,354400.0
2008-11-03 11:50:00,22.57,22.68,22.54,22.67,422600.0,13.4286,13.4941,13.4108,13.4881,422600.0
2008-11-03 12:00:00,22.67,22.69,22.6,22.6,344800.0,13.4881,13.5,13.4465,13.4465,344800.0
2008-11-03 12:10:00,22.6,22.65,22.58,22.64,234200.0,13.4465,13.4762,13.4346,13.4703,234200.0
2008-11-03 12:20:00,22.64,22.64,22.57,22.6,238400.0,13.4703,13.4703,13.4286,13.4465,238400.0
2008-11-03 12:30:00,22.61,22.64,22.59,22.61,200200.0,13.4524,13.4703,13.4405,13.4524,200200.0
2008-11-03 12:40:00,22.61,22.64,22.59,22.63,625000.0,13.4524,13.4703,13.4405,13.4643,625000.0
2008-11-03 12:50:00,22.63,22.66,22.62,22.64,322400.0,13.4643,13.4822,13.4584,13.4703,322400.0
2008-11-03 13:00:00,22.64,22.67,22.62,22.67,277800.0,13.4703,13.4881,13.4584,13.4881,277800.0
2008-11-03 13:10:00,22.67,22.73,22.66,22.67,363800.0,13.4881,13.5238,13.4822,13.4881,363800.0
2008-11-03 13:20:00,22.67,22.7,22.63,22.64,206600.0,13.4881,13.506,13.4643,13.4703,206600.0
2008-11-03 13:30:00,22.64,22.75,22.63,22.71,359800.0,13.4703,13.5357,13.4643,13.5119,359800.0
2008-11-03 13:40:00,22.72,22.72,22.64,22.7,230000.0,13.5179,13.5179,13.4703,13.506,230000.0
2008-11-03 13:50:00,22.7,22.75,22.69,22.71,312000.0,13.506,13.5357,13.5,13.5119,312000.0
2008-11-03 14:00:00,22.71,22.73,22.66,22.67,424600.0,13.5119,13.5238,13.4822,13.4881,424600.0
2008-11-03 14:10:00,22.67,22.68,22.61,22.61,316800.0,13.4881,13.4941,13.4524,13.4524,316800.0
2008-11-03 14:20:00,22.61,22.68,22.59,22.65,441000.0,13.4524,13.4941,13.4405,13.4762,441000.0
2008-11-03 14:30:00,22.65,22.71,22.61,22.69,351200.0,13.4762,13.5119,13.4524,13.5,351200.0
2008-11-03 14:40:00,22.7,22.73,22.65,22.68,217000.0,13.506,13.5238,13.4762,13.4941,217000.0
2008-11-03 14:50:00,22.68,22.68,22.61,22.61,209200.0,13.4941,13.4941,13.4524,13.4524,209200.0
2008-11-03 15:00:00,22.61,22.62,22.56,22.61,349400.0,13.4524,13.4584,13.4227,13.4524,349400.0
2008-11-03 15:10:00,22.62,22.69,22.6,22.66,392200.0,13.4584,13.5,13.4465,13.4822,392200.0
2008-11-03 15:20:00,22.66,22.67,22.61,22.66,393400.0,13.4822,13.4881,13.4524,13.4822,393400.0
2008-11-03 15:30:00,22.66,22.72,22.62,22.72,508000.0,13.4822,13.5179,13.4584,13.5179,508000.0
2008-11-03 15:40:00,22.72,22.83,22.7,22.82,797600.0,13.5179,13.5833,13.506,13.5774,797600.0
2008-11-03 15:50:00,22.82,22.83,22.72,22.74,1584800.0,13.5774,13.5833,13.5179,13.5298,1584800.0
2008-11-04 09:30:00,23.35,23.5,23.28,23.46,1223400.0,13.8927,13.982,13.8511,13.9582,1223400.0
2008-11-04 09:40:00,23.45,23.48,23.4,23.45,903400.0,13.9522,13.9701,13.9225,13.9522,903400.0
2008-11-04 09:50:00,23.45,23.45,23.18,23.18,864200.0,13.9522,13.9522,13.7916,13.7916,864200.0
2008-11-04 10:00:00,23.18,23.22,23.13,23.17,767800.0,13.7916,13.8154,13.7618,13.7856,767800.0
2008-11-04 10:10:00,23.17,23.28,23.15,23.27,465400.0,13.7856,13.8511,13.7737,13.8451,465400.0
2008-11-04 10:20:00,23.28,23.29,23.16,23.17,679800.0,13.8511,13.857,13.7797,13.7856,679800.0
2008-11-04 10:30:00,23.18,23.19,23.14,23.17,647400.0,13.7916,13.7975,13.7678,13.7856,647400.0
2008-11-04 10:40:00,23.16,23.22,23.11,23.22,956800.0,13.7797,13.8154,13.7499,13.8154,956800.0
2008-11-04 10:50:00,23.21,23.22,23.09,23.11,660200.0,13.8094,13.8154,13.738,13.7499,660200.0
2008-11-04 11:00:00,23.12,23.25,23.11,23.2,521200.0,13.7559,13.8332,13.7499,13.8035,521200.0
2008-11-04 11:10:00,23.2,23.28,23.2,23.27,387800.0,13.8035,13.8511,13.8035,13.8451,387800.0
2008-11-04 11:20:00,23.27,23.31,23.23,23.31,521400.0,13.8451,13.8689,13.8213,13.8689,521400.0
2008-11-04 11:30:00,23.31,23.4,23.31,23.36,587200.0,13.8689,13.9225,13.8689,13.8987,587200.0
2008-11-04 11:40:00,23.36,23.36,23.25,23.35,368400.0,13.8987,13.8987,13.8332,13.8927,368400.0
2008-11-04 11:50:00,23.35,23.37,23.31,23.31,292600.0,13.8927,13.9046,13.8689,13.8689,292600.0
2008-11-04 12:00:00,23.31,23.31,23.18,23.2,356400.0,13.8689,13.8689,13.7916,13.8035,356400.0
2008-11-04 12:10:00,23.2,23.29,23.14,23.14,457600.0,13.8035,13.857,13.7678,13.7678,457600.0
2008-11-04 12:20:00,23.14,23.24,23.13,23.18,248800.0,13.7678,13.8273,13.7618,13.7916,248800.0
2008-11-04 12:30:00,23.18,23.21,23.16,23.18,299200.0,13.7916,13.8094,13.7797,13.7916,299200.0
2008-11-04 12:40:00,23.17,23.17,23.11,23.15,256000.0,13.7856,13.7856,13.7499,13.7737,256000.0
2008-11-04 12:50:00,23.16,23.18,23.13,23.16,264200.0,13.7797,13.7916,13.7618,13.7797,264200.0
2008-11-04 13:00:00,23.16,23.21,23.16,23.18,257600.0,13.7797,13.8094,13.7797,13.7916,257600.0
2008-11-04 13:10:00,23.18,23.2,23.13,23.19,289200.0,13.7916,13.8035,13.7618,13.7975,289200.0
2008-11-04 13:20:00,23.2,23.22,23.14,23.15,227600.0,13.8035,13.8154,13.7678,13.7737,227600.0
2008-11-04 13:30:00,23.15,23.16,23.08,23.15,429000.0,13.7737,13.7797,13.7321,13.7737,429000.0
2008-11-04 13:40:00,23.15,23.22,23.14,23.2,324600.0,13.7737,13.8154,13.7678,13.8035,324600.0
2008-11-04 13:50:00,23.2,23.21,23.1,23.11,268800.0,13.8035,13.8094,13.744,13.7499,268800.0
2008-11-04 14:00:00,23.11,23.11,22.98,22.99,481200.0,13.7499,13.7499,13.6726,13.6785,481200.0
2008-11-04 14:10:00,22.99,23.05,22.95,22.98,364600.0,13.6785,13.7142,13.6547,13.6726,364600.0
2008-11-04 14:20:00,22.97,23.05,22.97,23.02,439200.0,13.6666,13.7142,13.6666,13.6964,439200.0
2008-11-04 14:30:00,23.04,23.04,22.96,23.04,399400.0,13.7083,13.7083,13.6607,13.7083,399400.0
2008-11-04 14:40:00,23.04,23.08,22.96,22.98,283200.0,13.7083,13.7321,13.6607,13.6726,283200.0
2008-11-04 14:50:00,22.97,22.97,22.9,22.94,472400.0,13.6666,13.6666,13.625,13.6488,472400.0
2008-11-04 15:00:00,22.94,22.95,22.81,22.92,457200.0,13.6488,13.6547,13.5714,13.6369,457200.0
2008-11-04 15:10:00,22.92,23.0,22.87,23.0,542600.0,13.6369,13.6845,13.6071,13.6845,542600.0
2008-11-04 15:20:00,23.0,23.02,22.95,22.96,481800.0,13.6845,13.6964,13.6547,13.6607,481800.0
2008-11-04 15:30:00,22.96,23.06,22.96,23.0,711000.0,13.6607,13.7202,13.6607,13.6845,711000.0
2008-11-04 15:40:00,23.0,23.09,22.98,23.03,1023600.0,13.6845,13.738,13.6726,13.7023,1023600.0
2008-11-04 15:50:00,23.03,23.11,22.9,23.02,1574400.0,13.7023,13.7499,13.625,13.6964,1574400.0
2008-11-05 09:30:00,22.88,22.99,22.73,22.97,1039600.0,13.6131,13.6785,13.5238,13.6666,1039600.0
2008-11-05 09:40:00,22.96,22.99,22.79,22.8,831200.0,13.6607,13.6785,13.5595,13.5655,831200.0
2008-11-05 09:50:00,22.81,22.91,22.75,22.79,818600.0,13.5714,13.6309,13.5357,13.5595,818600.0
2008-11-05 10:00:00,22.8,22.91,22.78,22.89,626600.0,13.5655,13.6309,13.5536,13.619,626600.0
2008-11-05 10:10:00,22.88,23.03,22.82,23.01,614400.0,13.6131,13.7023,13.5774,13.6904,614400.0
2008-11-05 10:20:00,23.01,23.11,23.0,23.11,599600.0,13.6904,13.7499,13.6845,13.7499,599600.0
2008-11-05 10:30:00,23.11,23.18,23.0,23.0,759000.0,13.7499,13.7916,13.6845,13.6845,759000.0
2008-11-05 10:40:00,23.0,23.15,23.0,23.13,407800.0,13.6845,13.7737,13.6845,13.7618,407800.0
2008-11-05 10:50:00,23.14,23.14,23.0,23.04,335600.0,13.7678,13.7678,13.6845,13.7083,335600.0
2008-11-05 11:00:00,23.04,23.15,23.04,23.15,259400.0,13.7083,13.7737,13.7083,13.7737,259400.0
2008-11-05 11:10:00,23.15,23.22,23.15,23.2,282000.0,13.7737,13.8154,13.7737,13.8035,282000.0
2008-11-05 11:20:00,23.2,23.22,23.15,23.18,255600.0,13.8035,13.8154,13.7737,13.7916,255600.0
2008-11-05 11:30:00,23.17,23.18,23.08,23.11,270000.0,13.7856,13.7916,13.7321,13.7499,270000.0
2008-11-05 11:40:00,23.11,23.15,22.99,23.02,440600.0,13.7499,13.7737,13.6785,13.6964,440600.0
2008-11-05 11:50:00,23.02,23.13,22.89,22.94,401200.0,13.6964,13.7618,13.619,13.6488,401200.0
2008-11-05 12:00:00,22.94,22.96,22.86,22.86,489600.0,13.6488,13.6607,13.6012,13.6012,489600.0
2008-11-05 12:10:00,22.86,22.87,22.77,22.81,436200.0,13.6012,13.6071,13.5476,13.5714,436200.0
2008-11-05 12:20:00,22.81,22.83,22.75,22.75,351800.0,13.5714,13.5833,13.5357,13.5357,351800.0
2008-11-05 12:30:00,22.76,22.77,22.57,22.57,411400.0,13.5417,13.5476,13.4286,13.4286,411400.0
2008-11-05 12:40:00,22.57,22.61,22.53,22.56,312600.0,13.4286,13.4524,13.4048,13.4227,312600.0
2008-11-05 12:50:00,22.56,22.59,22.53,22.59,201600.0,13.4227,13.4405,13.4048,13.4405,201600.0
2008-11-05 13:00:00,22.59,22.62,22.54,22.59,227200.0,13.4405,13.4584,13.4108,13.4405,227200.0
2008-11-05 13:10:00,22.59,22.63,22.59,22.61,169200.0,13.4405,13.4643,13.4405,13.4524,169200.0
2008-11-05 13:20:00,22.61,22.61,22.5,22.53,334200.0,13.4524,13.4524,13.387,13.4048,334200.0
2008-11-05 13:30:00,22.53,22.54,22.5,22.5,607400.0,13.4048,13.4108,13.387,13.387,607400.0
2008-11-05 13:40:00,22.5,22.59,22.49,22.54,350800.0,13.387,13.4405,13.381,13.4108,350800.0
2008-11-05 13:50:00,22.54,22.54,22.48,22.53,414800.0,13.4108,13.4108,13.3751,13.4048,414800.0
2008-11-05 14:00:00,22.53,22.57,22.49,22.5,479800.0,13.4048,13.4286,13.381,13.387,479800.0
2008-11-05 14:10:00,22.5,22.54,22.5,22.5,379400.0,13.387,13.4108,13.387,13.387,379400.0
2008-11-05 14:20:00,22.5,22.54,22.46,22.53,467800.0,13.387,13.4108,13.3632,13.4048,467800.0
2008-11-05 14:30:00,22.53,22.71,22.52,22.68,467400.0,13.4048,13.5119,13.3989,13.4941,467400.0
2008-11-05 14:40:00,22.68,22.71,22.58,22.6,265600.0,13.4941,13.5119,13.4346,13.4465,265600.0
2008-11-05 14:50:00,22.6,22.68,22.54,22.55,396200.0,13.4465,13.4941,13.4108,13.4167,396200.0
2008-11-05 15:00:00,22.55,22.68,22.54,22.58,415200.0,13.4167,13.4941,13.4108,13.4346,415200.0
2008-11-05 15:10:00,22.58,22.6,22.5,22.52,550600.0,13.4346,13.4465,13.387,13.3989,550600.0
2008-11-05 15:20:00,22.52,22.53,22.47,22.48,562400.0,13.3989,13.4048,13.3691,13.3751,562400.0
2008-11-05 15:30:00,22.48,22.49,22.35,22.36,1019800.0,13.3751,13.381,13.2978,13.3037,1019800.0
2008-11-05 15:40:00,22.37,22.58,22.37,22.53,1665800.0,13.3097,13.4346,13.3097,13.4048,1665800.0
2008-11-05 15:50:00,22.53,22.55,22.3,22.38,2052600.0,13.4048,13.4167,13.268,13.3156,2052600.0
2008-11-06 09:30:00,22.38,22.73,22.3,22.56,1416200.0,13.3156,13.5238,13.268,13.4227,1416200.0
2008-11-06 09:40:00,22.55,22.62,22.38,22.39,733400.0,13.4167,13.4584,13.3156,13.3215,733400.0
2008-11-06 09:50:00,22.39,22.5,22.34,22.48,815800.0,13.3215,13.387,13.2918,13.3751,815800.0
2008-11-06 10:00:00,22.47,22.47,22.29,22.38,761800.0,13.3691,13.3691,13.2621,13.3156,761800.0
2008-11-06 10:10:00,22.38,22.5,22.34,22.49,817000.0,13.3156,13.387,13.2918,13.381,817000.0
2008-11-06 10:20:00,22.49,22.57,22.33,22.38,601600.0,13.381,13.4286,13.2859,13.3156,601600.0
2008-11-06 10:30:00,22.39,22.39,22.25,22.34,962400.0,13.3215,13.3215,13.2383,13.2918,962400.0
2008-11-06 10:40:00,22.34,22.34,22.18,22.24,616200.0,13.2918,13.2918,13.1966,13.2323,616200.0
2008-11-06 10:50:00,22.25,22.27,22.05,22.13,759000.0,13.2383,13.2502,13.1193,13.1669,759000.0
2008-11-06 11:00:00,22.13,22.16,22.05,22.07,349200.0,13.1669,13.1847,13.1193,13.1312,349200.0
2008-11-06 11:10:00,22.06,22.11,22.02,22.11,644800.0,13.1252,13.155,13.1014,13.155,644800.0
2008-11-06 11:20:00,22.11,22.2,22.07,22.18,573200.0,13.155,13.2085,13.1312,13.1966,573200.0
2008-11-06 11:30:00,22.19,22.2,22.07,22.2,578000.0,13.2026,13.2085,13.1312,13.2085,578000.0
2008-11-06 11:40:00,22.2,22.24,22.12,22.13,404200.0,13.2085,13.2323,13.1609,13.1669,404200.0
2008-11-06 11:50:00,22.13,22.18,22.11,22.13,322000.0,13.1669,13.1966,13.155,13.1669,322000.0
2008-11-06 12:00:00,22.13,22.25,22.11,22.17,458200.0,13.1669,13.2383,13.155,13.1907,458200.0
2008-11-06 12:10:00,22.17,22.21,22.13,22.19,499400.0,13.1907,13.2145,13.1669,13.2026,499400.0
2008-11-06 12:20:00,22.19,22.23,22.07,22.08,517200.0,13.2026,13.2264,13.1312,13.1371,517200.0
2008-11-06 12:30:00,22.08,22.18,22.04,22.05,526800.0,13.1371,13.1966,13.1133,13.1193,526800.0
2008-11-06 12:40:00,22.05,22.17,22.0,22.13,641800.0,13.1193,13.1907,13.0895,13.1669,641800.0
2008-11-06 12:50:00,22.15,22.15,22.0,22.15,407200.0,13.1788,13.1788,13.0895,13.1788,407200.0
2008-11-06 13:00:00,22.14,22.21,22.09,22.17,756000.0,13.1728,13.2145,13.1431,13.1907,756000.0
2008-11-06 13:10:00,22.17,22.19,21.93,21.95,687400.0,13.1907,13.2026,13.0479,13.0598,687400.0
2008-11-06 13:20:00,21.95,22.15,21.95,22.11,797000.0,13.0598,13.1788,13.0598,13.155,797000.0
2008-11-06 13:30:00,22.11,22.13,22.0,22.13,587400.0,13.155,13.1669,13.0895,13.1669,587400.0
2008-11-06 13:40:00,22.12,22.12,22.02,22.04,581200.0,13.1609,13.1609,13.1014,13.1133,581200.0
2008-11-06 13:50:00,22.04,22.1,21.97,22.07,393600.0,13.1133,13.149,13.0717,13.1312,393600.0
2008-11-06 14:00:00,22.07,22.19,22.04,22.15,751200.0,13.1312,13.2026,13.1133,13.1788,751200.0
2008-11-06 14:10:00,22.15,22.21,22.13,22.21,739600.0,13.1788,13.2145,13.1669,13.2145,739600.0
2008-11-06 14:20:00,22.21,22.21,22.06,22.14,498600.0,13.2145,13.2145,13.1252,13.1728,498600.0
2008-11-06 14:30:00,22.14,22.33,22.13,22.29,532200.0,13.1728,13.2859,13.1669,13.2621,532200.0
2008-11-06 14:40:00,22.29,22.43,22.25,22.4,812400.0,13.2621,13.3453,13.2383,13.3275,812400.0
2008-11-06 14:50:00,22.4,22.46,22.25,22.32,875800.0,13.3275,13.3632,13.2383,13.2799,875800.0
2008-11-06 15:00:00,22.32,22.37,22.18,22.21,949200.0,13.2799,13.3097,13.1966,13.2145,949200.0
2008-11-06 15:10:00,22.21,22.31,22.18,22.28,541400.0,13.2145,13.274,13.1966,13.2561,541400.0
2008-11-06 15:20:00,22.28,22.32,22.23,22.27,1031600.0,13.2561,13.2799,13.2264,13.2502,1031600.0
2008-11-06 15:30:00,22.27,22.37,22.22,22.22,1289600.0,13.2502,13.3097,13.2204,13.2204,1289600.0
2008-11-06 15:40:00,22.22,22.43,22.22,22.31,1940600.0,13.2204,13.3453,13.2204,13.274,1940600.0
2008-11-06 15:50:00,22.32,22.33,22.07,22.25,3233000.0,13.2799,13.2859,13.1312,13.2383,3233000.0
2008-11-07 09:30:00,22.42,22.55,22.25,22.53,834600.0,13.3394,13.4167,13.2383,13.4048,834600.0
2008-11-07 09:40:00,22.52,22.66,22.47,22.58,619400.0,13.3989,13.4822,13.3691,13.4346,619400.0
2008-11-07 09:50:00,22.57,22.67,22.53,22.62,714000.0,13.4286,13.4881,13.4048,13.4584,714000.0
2008-11-07 10:00:00,22.62,22.81,22.62,22.8,957200.0,13.4584,13.5714,13.4584,13.5655,957200.0
2008-11-07 10:10:00,22.81,22.86,22.74,22.85,772000.0,13.5714,13.6012,13.5298,13.5952,772000.0
2008-11-07 10:20:00,22.84,22.93,22.78,22.79,628800.0,13.5893,13.6428,13.5536,13.5595,628800.0
2008-11-07 10:30:00,22.78,22.96,22.78,22.95,809600.0,13.5536,13.6607,13.5536,13.6547,809600.0
2008-11-07 10:40:00,22.95,23.13,22.89,23.04,902800.0,13.6547,13.7618,13.619,13.7083,902800.0
2008-11-07 10:50:00,23.04,23.09,22.98,23.04,578000.0,13.7083,13.738,13.6726,13.7083,578000.0
2008-11-07 11:00:00,23.04,23.08,22.94,22.99,593400.0,13.7083,13.7321,13.6488,13.6785,593400.0
2008-11-07 11:10:00,22.99,23.04,22.97,23.04,687600.0,13.6785,13.7083,13.6666,13.7083,687600.0
2008-11-07 11:20:00,23.04,23.06,22.95,22.99,571800.0,13.7083,13.7202,13.6547,13.6785,571800.0
2008-11-07 11:30:00,22.99,23.01,22.94,23.0,947000.0,13.6785,13.6904,13.6488,13.6845,947000.0
2008-11-07 11:40:00,23.0,23.02,22.97,22.99,610400.0,13.6845,13.6964,13.6666,13.6785,610400.0
2008-11-07 11:50:00,23.0,23.0,22.93,22.95,484800.0,13.6845,13.6845,13.6428,13.6547,484800.0
2008-11-07 12:00:00,22.96,23.02,22.93,23.01,477600.0,13.6607,13.6964,13.6428,13.6904,477600.0
2008-11-07 12:10:00,23.01,23.02,22.93,22.94,413400.0,13.6904,13.6964,13.6428,13.6488,413400.0
2008-11-07 12:20:00,22.95,23.0,22.93,22.97,337200.0,13.6547,13.6845,13.6428,13.6666,337200.0
2008-11-07 12:30:00,22.97,23.01,22.9,23.0,276400.0,13.6666,13.6904,13.625,13.6845,276400.0
2008-11-07 12:40:00,23.0,23.04,22.99,23.0,522400.0,13.6845,13.7083,13.6785,13.6845,522400.0
2008-11-07 12:50:00,23.0,23.04,22.99,23.0,336000.0,13.6845,13.7083,13.6785,13.6845,336000.0
2008-11-07 13:00:00,23.0,23.04,22.99,23.0,263400.0,13.6845,13.7083,13.6785,13.6845,263400.0
2008-11-07 13:10:00,23.0,23.04,23.0,23.02,497200.0,13.6845,13.7083,13.6845,13.6964,497200.0
2008-11-07 13:20:00,23.02,23.09,23.0,23.08,786400.0,13.6964,13.738,13.6845,13.7321,786400.0
2008-11-07 13:30:00,23.08,23.11,23.06,23.08,626000.0,13.7321,13.7499,13.7202,13.7321,626000.0
2008-11-07 13:40:00,23.08,23.1,23.04,23.1,333200.0,13.7321,13.744,13.7083,13.744,333200.0
2008-11-07 13:50:00,23.1,23.17,23.09,23.16,325800.0,13.744,13.7856,13.738,13.7797,325800.0
2008-11-07 14:00:00,23.16,23.2,23.14,23.19,528800.0,13.7797,13.8035,13.7678,13.7975,528800.0
2008-11-07 14:10:00,23.19,23.27,23.17,23.25,567400.0,13.7975,13.8451,13.7856,13.8332,567400.0
2008-11-07 14:20:00,23.25,23.25,23.17,23.18,488800.0,13.8332,13.8332,13.7856,13.7916,488800.0
2008-11-07 14:30:00,23.18,23.36,23.18,23.36,547800.0,13.7916,13.8987,13.7916,13.8987,547800.0
2008-11-07 14:40:00,23.35,23.46,23.33,23.4,762000.0,13.8927,13.9582,13.8808,13.9225,762000.0
2008-11-07 14:50:00,23.4,23.45,23.16,23.18,1115400.0,13.9225,13.9522,13.7797,13.7916,1115400.0
2008-11-07 15:00:00,23.18,23.18,22.95,23.04,1129600.0,13.7916,13.7916,13.6547,13.7083,1129600.0
2008-11-07 15:10:00,23.04,23.11,23.01,23.02,830200.0,13.7083,13.7499,13.6904,13.6964,830200.0
2008-11-07 15:20:00,23.02,23.06,22.88,22.95,780200.0,13.6964,13.7202,13.6131,13.6547,780200.0
2008-11-07 15:30:00,22.96,23.05,22.9,23.02,635800.0,13.6607,13.7142,13.625,13.6964,635800.0
2008-11-07 15:40:00,23.02,23.11,22.99,23.05,1121400.0,13.6964,13.7499,13.6785,13.7142,1121400.0
2008-11-07 15:50:00,23.05,23.18,22.99,23.15,1850200.0,13.7142,13.7916,13.6785,13.7737,1850200.0
2008-11-10 09:30:00,23.43,23.6,23.33,23.53,1265200.0,13.9403,14.0415,13.8808,13.9998,1265200.0
2008-11-10 09:40:00,23.53,23.65,23.35,23.36,944200.0,13.9998,14.0712,13.8927,13.8987,944200.0
2008-11-10 09:50:00,23.35,23.5,23.35,23.4,896800.0,13.8927,13.982,13.8927,13.9225,896800.0
2008-11-10 10:00:00,23.4,23.41,23.26,23.38,503400.0,13.9225,13.9284,13.8392,13.9106,503400.0
2008-11-10 10:10:00,23.39,23.43,23.32,23.43,583600.0,13.9165,13.9403,13.8749,13.9403,583600.0
2008-11-10 10:20:00,23.43,23.47,23.29,23.3,533400.0,13.9403,13.9641,13.857,13.863,533400.0
2008-11-10 10:30:00,23.3,23.34,23.24,23.3,453200.0,13.863,13.8868,13.8273,13.863,453200.0
2008-11-10 10:40:00,23.3,23.36,23.24,23.24,380600.0,13.863,13.8987,13.8273,13.8273,380600.0
2008-11-10 10:50:00,23.23,23.33,23.23,23.32,177200.0,13.8213,13.8808,13.8213,13.8749,177200.0
2008-11-10 11:00:00,23.32,23.41,23.27,23.4,408400.0,13.8749,13.9284,13.8451,13.9225,408400.0
2008-11-10 11:10:00,23.41,23.41,23.25,23.25,242800.0,13.9284,13.9284,13.8332,13.8332,242800.0
2008-11-10 11:20:00,23.25,23.34,23.23,23.33,354000.0,13.8332,13.8868,13.8213,13.8808,354000.0
2008-11-10 11:30:00,23.33,23.36,23.24,23.29,139800.0,13.8808,13.8987,13.8273,13.857,139800.0
2008-11-10 11:40:00,23.29,23.3,23.16,23.17,241800.0,13.857,13.863,13.7797,13.7856,241800.0
2008-11-10 11:50:00,23.17,23.19,23.14,23.16,358600.0,13.7856,13.7975,13.7678,13.7797,358600.0
2008-11-10 12:00:00,23.17,23.18,23.11,23.13,244600.0,13.7856,13.7916,13.7499,13.7618,244600.0
2008-11-10 12:10:00,23.13,23.16,23.09,23.1,348600.0,13.7618,13.7797,13.738,13.744,348600.0
2008-11-10 12:20:00,23.1,23.11,22.97,22.97,248200.0,13.744,13.7499,13.6666,13.6666,248200.0
2008-11-10 12:30:00,22.97,23.0,22.9,22.9,380200.0,13.6666,13.6845,13.625,13.625,380200.0
2008-11-10 12:40:00,22.9,22.92,22.78,22.86,384200.0,13.625,13.6369,13.5536,13.6012,384200.0
2008-11-10 12:50:00,22.86,22.88,22.75,22.78,233000.0,13.6012,13.6131,13.5357,13.5536,233000.0
2008-11-10 13:00:00,22.78,22.78,22.67,22.75,401400.0,13.5536,13.5536,13.4881,13.5357,401400.0
2008-11-10 13:10:00,22.75,22.82,22.72,22.81,237000.0,13.5357,13.5774,13.5179,13.5714,237000.0
2008-11-10 13:20:00,22.81,22.89,22.79,22.85,440000.0,13.5714,13.619,13.5595,13.5952,440000.0
2008-11-10 13:30:00,22.85,22.96,22.82,22.96,433600.0,13.5952,13.6607,13.5774,13.6607,433600.0
2008-11-10 13:40:00,22.96,22.97,22.88,22.92,249800.0,13.6607,13.6666,13.6131,13.6369,249800.0
2008-11-10 13:50:00,22.91,23.03,22.9,22.98,412400.0,13.6309,13.7023,13.625,13.6726,412400.0
2008-11-10 14:00:00,22.98,23.02,22.92,23.0,287800.0,13.6726,13.6964,13.6369,13.6845,287800.0
2008-11-10 14:10:00,23.0,23.03,22.94,22.99,574000.0,13.6845,13.7023,13.6488,13.6785,574000.0
2008-11-10 14:20:00,22.99,23.06,22.91,23.04,504400.0,13.6785,13.7202,13.6309,13.7083,504400.0
2008-11-10 14:30:00,23.04,23.06,22.97,22.99,602000.0,13.7083,13.7202,13.6666,13.6785,602000.0
2008-11-10 14:40:00,22.99,23.04,22.89,22.91,409800.0,13.6785,13.7083,13.619,13.6309,409800.0
2008-11-10 14:50:00,22.89,22.91,22.81,22.86,365200.0,13.619,13.6309,13.5714,13.6012,365200.0
2008-11-10 15:00:00,22.86,22.86,22.71,22.73,702600.0,13.6012,13.6012,13.5119,13.5238,702600.0
2008-11-10 15:10:00,22.73,22.81,22.66,22.71,836200.0,13.5238,13.5714,13.4822,13.5119,836200.0
2008-11-10 15:20:00,22.71,22.72,22.56,22.63,805200.0,13.5119,13.5179,13.4227,13.4643,805200.0
2008-11-10 15:30:00,22.63,22.75,22.6,22.61,743000.0,13.4643,13.5357,13.4465,13.4524,743000.0
2008-11-10 15:40:00,22.61,22.82,22.61,22.81,1120200.0,13.4524,13.5774,13.4524,13.5714,1120200.0
2008-11-10 15:50:00,22.81,23.03,22.8,22.98,1726200.0,13.5714,13.7023,13.5655,13.6726,1726200.0
2008-11-11 09:30:00,22.8,22.89,22.53,22.68,736800.0,13.5655,13.619,13.4048,13.4941,736800.0
2008-11-11 09:40:00,22.68,22.7,22.52,22.63,593200.0,13.4941,13.506,13.3989,13.4643,593200.0
2008-11-11 09:50:00,22.63,22.65,22.45,22.49,1018600.0,13.4643,13.4762,13.3572,13.381,1018600.0
2008-11-11 10:00:00,22.49,22.6,22.46,22.48,663200.0,13.381,13.4465,13.3632,13.3751,663200.0
2008-11-11 10:10:00,22.48,22.55,22.43,22.48,485000.0,13.3751,13.4167,13.3453,13.3751,485000.0
2008-11-11 10:20:00,22.48,22.56,22.4,22.44,496000.0,13.3751,13.4227,13.3275,13.3513,496000.0
2008-11-11 10:30:00,22.44,22.52,22.41,22.47,369000.0,13.3513,13.3989,13.3334,13.3691,369000.0
2008-11-11 10:40:00,22.46,22.47,22.36,22.46,492800.0,13.3632,13.3691,13.3037,13.3632,492800.0
2008-11-11 10:50:00,22.46,22.59,22.45,22.45,426400.0,13.3632,13.4405,13.3572,13.3572,426400.0
2008-11-11 11:00:00,22.45,22.48,22.3,22.36,848600.0,13.3572,13.3751,13.268,13.3037,848600.0
2008-11-11 11:10:00,22.36,22.42,22.36,22.36,375000.0,13.3037,13.3394,13.3037,13.3037,375000.0
2008-11-11 11:20:00,22.36,22.39,22.29,22.32,391000.0,13.3037,13.3215,13.2621,13.2799,391000.0
2008-11-11 11:30:00,22.32,22.38,22.25,22.28,384200.0,13.2799,13.3156,13.2383,13.2561,384200.0
2008-11-11 11:40:00,22.28,22.33,22.2,22.21,553000.0,13.2561,13.2859,13.2085,13.2145,553000.0
2008-11-11 11:50:00,22.21,22.22,22.06,22.11,479200.0,13.2145,13.2204,13.1252,13.155,479200.0
2008-11-11 12:00:00,22.1,22.11,22.03,22.06,387200.0,13.149,13.155,13.1074,13.1252,387200.0
2008-11-11 12:10:00,22.06,22.14,22.05,22.08,297600.0,13.1252,13.1728,13.1193,13.1371,297600.0
2008-11-11 12:20:00,22.08,22.1,22.03,22.03,299600.0,13.1371,13.149,13.1074,13.1074,299600.0
2008-11-11 12:30:00,22.04,22.15,22.03,22.07,515200.0,13.1133,13.1788,13.1074,13.1312,515200.0
2008-11-11 12:40:00,22.07,22.1,22.0,22.0,288000.0,13.1312,13.149,13.0895,13.0895,288000.0
2008-11-11 12:50:00,22.0,22.12,21.97,22.11,332200.0,13.0895,13.1609,13.0717,13.155,332200.0
2008-11-11 13:00:00,22.11,22.16,22.09,22.13,387800.0,13.155,13.1847,13.1431,13.1669,387800.0
2008-11-11 13:10:00,22.13,22.18,22.12,22.17,335200.0,13.1669,13.1966,13.1609,13.1907,335200.0
2008-11-11 13:20:00,22.17,22.18,22.07,22.11,387400.0,13.1907,13.1966,13.1312,13.155,387400.0
2008-11-11 13:30:00,22.11,22.13,22.06,22.07,374000.0,13.155,13.1669,13.1252,13.1312,374000.0
2008-11-11 13:40:00,22.07,22.09,22.03,22.05,469800.0,13.1312,13.1431,13.1074,13.1193,469800.0
2008-11-11 13:50:00,22.05,22.23,22.04,22.19,1169000.0,13.1193,13.2264,13.1133,13.2026,1169000.0
2008-11-11 14:00:00,22.2,22.32,22.06,22.1,1681400.0,13.2085,13.2799,13.1252,13.149,1681400.0
2008-11-11 14:10:00,22.11,22.22,22.07,22.21,537000.0,13.155,13.2204,13.1312,13.2145,537000.0
2008-11-11 14:20:00,22.21,22.48,22.21,22.48,939000.0,13.2145,13.3751,13.2145,13.3751,939000.0
2008-11-11 14:30:00,22.47,22.53,22.36,22.38,946200.0,13.3691,13.4048,13.3037,13.3156,946200.0
2008-11-11 14:40:00,22.39,22.43,22.3,22.34,774800.0,13.3215,13.3453,13.268,13.2918,774800.0
2008-11-11 14:50:00,22.34,22.34,22.09,22.12,900400.0,13.2918,13.2918,13.1431,13.1609,900400.0
2008-11-11 15:00:00,22.13,22.24,22.12,22.17,701800.0,13.1669,13.2323,13.1609,13.1907,701800.0
2008-11-11 15:10:00,22.17,22.4,22.16,22.4,1156600.0,13.1907,13.3275,13.1847,13.3275,1156600.0
2008-11-11 15:20:00,22.4,22.43,22.28,22.32,696400.0,13.3275,13.3453,13.2561,13.2799,696400.0
2008-11-11 15:30:00,22.32,22.32,21.99,22.0,860600.0,13.2799,13.2799,13.0836,13.0895,860600.0
2008-11-11 15:40:00,22.02,22.23,22.01,22.23,1353000.0,13.1014,13.2264,13.0955,13.2264,1353000.0
2008-11-11 15:50:00,22.23,22.34,22.19,22.22,1613400.0,13.2264,13.2918,13.2026,13.2204,1613400.0
2008-11-12 09:30:00,21.85,22.0,21.84,21.9,683000.0,13.0003,13.0895,12.9943,13.03,683000.0
2008-11-12 09:40:00,21.89,21.96,21.73,21.83,832800.0,13.0241,13.0657,12.9289,12.9884,832800.0
2008-11-12 09:50:00,21.83,21.9,21.78,21.78,687400.0,12.9884,13.03,12.9586,12.9586,687400.0
2008-11-12 10:00:00,21.78,21.89,21.68,21.71,685800.0,12.9586,13.0241,12.8991,12.917,685800.0
2008-11-12 10:10:00,21.71,21.77,21.6,21.63,1007800.0,12.917,12.9527,12.8515,12.8694,1007800.0
2008-11-12 10:20:00,21.64,21.76,21.57,21.63,907400.0,12.8753,12.9467,12.8337,12.8694,907400.0
2008-11-12 10:30:00,21.62,21.7,21.45,21.47,937200.0,12.8634,12.911,12.7623,12.7742,937200.0
2008-11-12 10:40:00,21.47,21.57,21.41,21.43,729200.0,12.7742,12.8337,12.7385,12.7504,729200.0
2008-11-12 10:50:00,21.43,21.63,21.43,21.6,629000.0,12.7504,12.8694,12.7504,12.8515,629000.0
2008-11-12 11:00:00,21.6,21.72,21.53,21.68,827400.0,12.8515,12.9229,12.8099,12.8991,827400.0
2008-11-12 11:10:00,21.68,21.82,21.64,21.79,657800.0,12.8991,12.9824,12.8753,12.9646,657800.0
2008-11-12 11:20:00,21.79,21.85,21.74,21.84,460600.0,12.9646,13.0003,12.9348,12.9943,460600.0
2008-11-12 11:30:00,21.84,21.88,21.75,21.79,436000.0,12.9943,13.0181,12.9408,12.9646,436000.0
2008-11-12 11:40:00,21.79,21.8,21.68,21.71,383600.0,12.9646,12.9705,12.8991,12.917,383600.0
2008-11-12 11:50:00,21.7,21.87,21.68,21.84,393400.0,12.911,13.0122,12.8991,12.9943,393400.0
2008-11-12 12:00:00,21.84,21.88,21.81,21.84,457600.0,12.9943,13.0181,12.9765,12.9943,457600.0
2008-11-12 12:10:00,21.84,21.87,21.78,21.83,321400.0,12.9943,13.0122,12.9586,12.9884,321400.0
2008-11-12 12:20:00,21.83,21.98,21.82,21.96,385000.0,12.9884,13.0776,12.9824,13.0657,385000.0
2008-11-12 12:30:00,21.96,22.13,21.96,22.13,392800.0,13.0657,13.1669,13.0657,13.1669,392800.0
2008-11-12 12:40:00,22.12,22.16,22.11,22.13,478800.0,13.1609,13.1847,13.155,13.1669,478800.0
2008-11-12 12:50:00,22.13,22.2,22.1,22.14,400400.0,13.1669,13.2085,13.149,13.1728,400400.0
2008-11-12 13:00:00,22.15,22.2,22.13,22.18,383600.0,13.1788,13.2085,13.1669,13.1966,383600.0
2008-11-12 13:10:00,22.18,22.19,22.09,22.1,433400.0,13.1966,13.2026,13.1431,13.149,433400.0
2008-11-12 13:20:00,22.09,22.13,22.06,22.11,456200.0,13.1431,13.1669,13.1252,13.155,456200.0
2008-11-12 13:30:00,22.11,22.11,22.07,22.09,418200.0,13.155,13.155,13.1312,13.1431,418200.0
2008-11-12 13:40:00,22.09,22.2,22.07,22.2,399200.0,13.1431,13.2085,13.1312,13.2085,399200.0
2008-11-12 13:50:00,22.19,22.23,22.13,22.22,585200.0,13.2026,13.2264,13.1669,13.2204,585200.0
2008-11-12 14:00:00,22.22,22.25,22.0,22.07,813600.0,13.2204,13.2383,13.0895,13.1312,813600.0
2008-11-12 14:10:00,22.07,22.15,22.03,22.11,950800.0,13.1312,13.1788,13.1074,13.155,950800.0
2008-11-12 14:20:00,22.11,22.2,22.09,22.11,946800.0,13.155,13.2085,13.1431,13.155,946800.0
2008-11-12 14:30:00,22.13,22.24,22.1,22.2,595400.0,13.1669,13.2323,13.149,13.2085,595400.0
2008-11-12 14:40:00,22.2,22.29,22.15,22.23,644200.0,13.2085,13.2621,13.1788,13.2264,644200.0
2008-11-12 14:50:00,22.23,22.25,22.16,22.16,784400.0,13.2264,13.2383,13.1847,13.1847,784400.0
2008-11-12 15:00:00,22.16,22.23,22.15,22.16,1086000.0,13.1847,13.2264,13.1788,13.1847,1086000.0
2008-11-12 15:10:00,22.16,22.23,22.12,22.15,1418800.0,13.1847,13.2264,13.1609,13.1788,1418800.0
2008-11-12 15:20:00,22.14,22.16,22.0,22.03,1325000.0,13.1728,13.1847,13.0895,13.1074,1325000.0
2008-11-12 15:30:00,22.03,22.1,21.97,22.01,1762000.0,13.1074,13.149,13.0717,13.0955,1762000.0
2008-11-12 15:40:00,22.0,22.02,21.88,21.9,2485200.0,13.0895,13.1014,13.0181,13.03,2485200.0
2008-11-12 15:50:00,21.9,21.95,21.8,21.95,4283400.0,13.03,13.0598,12.9705,13.0598,4283400.0
2008-11-13 09:30:00,21.93,22.36,21.93,22.12,1313800.0,13.0479,13.3037,13.0479,13.1609,1313800.0
2008-11-13 09:40:00,22.12,22.13,21.82,21.93,1319200.0,13.1609,13.1669,12.9824,13.0479,1319200.0
2008-11-13 09:50:00,21.93,22.0,21.9,21.97,601800.0,13.0479,13.0895,13.03,13.0717,601800.0
2008-11-13 10:00:00,21.97,22.13,21.93,22.1,680000.0,13.0717,13.1669,13.0479,13.149,680000.0
2008-11-13 10:10:00,22.11,22.36,22.09,22.31,601400.0,13.155,13.3037,13.1431,13.274,601400.0
2008-11-13 10:20:00,22.31,22.46,22.24,22.24,762000.0,13.274,13.3632,13.2323,13.2323,762000.0
2008-11-13 10:30:00,22.24,22.31,22.19,22.24,589000.0,13.2323,13.274,13.2026,13.2323,589000.0
2008-11-13 10:40:00,22.24,22.25,22.1,22.12,709200.0,13.2323,13.2383,13.149,13.1609,709200.0
2008-11-13 10:50:00,22.13,22.26,22.1,22.25,510800.0,13.1669,13.2442,13.149,13.2383,510800.0
2008-11-13 11:00:00,22.25,22.37,22.17,22.21,806200.0,13.2383,13.3097,13.1907,13.2145,806200.0
2008-11-13 11:10:00,22.21,22.23,22.0,22.0,720600.0,13.2145,13.2264,13.0895,13.0895,720600.0
2008-11-13 11:20:00,22.0,22.3,21.99,22.29,622800.0,13.0895,13.268,13.0836,13.2621,622800.0
2008-11-13 11:30:00,22.3,22.32,22.18,22.21,405800.0,13.268,13.2799,13.1966,13.2145,405800.0
2008-11-13 11:40:00,22.21,22.25,22.16,22.18,333400.0,13.2145,13.2383,13.1847,13.1966,333400.0
2008-11-13 11:50:00,22.19,22.23,22.03,22.1,411000.0,13.2026,13.2264,13.1074,13.149,411000.0
2008-11-13 12:00:00,22.09,22.2,22.05,22.19,347800.0,13.1431,13.2085,13.1193,13.2026,347800.0
2008-11-13 12:10:00,22.19,22.23,22.07,22.09,311200.0,13.2026,13.2264,13.1312,13.1431,311200.0
2008-11-13 12:20:00,22.09,22.18,22.07,22.15,319000.0,13.1431,13.1966,13.1312,13.1788,319000.0
2008-11-13 12:30:00,22.16,22.21,22.11,22.15,268600.0,13.1847,13.2145,13.155,13.1788,268600.0
2008-11-13 12:40:00,22.16,22.2,21.91,21.95,348000.0,13.1847,13.2085,13.036,13.0598,348000.0
2008-11-13 12:50:00,21.95,21.99,21.84,21.85,1172000.0,13.0598,13.0836,12.9943,13.0003,1172000.0
2008-11-13 13:00:00,21.85,21.93,21.66,21.88,1025200.0,13.0003,13.0479,12.8872,13.0181,1025200.0
2008-11-13 13:10:00,21.88,21.98,21.82,21.89,827200.0,13.0181,13.0776,12.9824,13.0241,827200.0
2008-11-13 13:20:00,21.89,21.96,21.79,21.96,411400.0,13.0241,13.0657,12.9646,13.0657,411400.0
2008-11-13 13:30:00,21.96,22.18,21.91,22.1,672400.0,13.0657,13.1966,13.036,13.149,672400.0
2008-11-13 13:40:00,22.1,22.33,21.95,21.98,954600.0,13.149,13.2859,13.0598,13.0776,954600.0
2008-11-13 13:50:00,21.99,22.4,21.96,22.17,933600.0,13.0836,13.3275,13.0657,13.1907,933600.0
2008-11-13 14:00:00,22.17,22.25,22.12,22.19,773600.0,13.1907,13.2383,13.1609,13.2026,773600.0
2008-11-13 14:10:00,22.18,22.41,22.18,22.27,812000.0,13.1966,13.3334,13.1966,13.2502,812000.0
2008-11-13 14:20:00,22.27,22.5,22.26,22.41,855600.0,13.2502,13.387,13.2442,13.3334,855600.0
2008-11-13 14:30:00,22.42,22.64,22.35,22.63,985800.0,13.3394,13.4703,13.2978,13.4643,985800.0
2008-11-13 14:40:00,22.63,22.71,22.51,22.64,855000.0,13.4643,13.5119,13.3929,13.4703,855000.0
2008-11-13 14:50:00,22.65,22.75,22.58,22.59,738200.0,13.4762,13.5357,13.4346,13.4405,738200.0
2008-11-13 15:00:00,22.58,22.64,22.28,22.32,981800.0,13.4346,13.4703,13.2561,13.2799,981800.0
2008-11-13 15:10:00,22.32,22.37,22.16,22.27,1678600.0,13.2799,13.3097,13.1847,13.2502,1678600.0
2008-11-13 15:20:00,22.27,22.69,22.24,22.68,1484400.0,13.2502,13.5,13.2323,13.4941,1484400.0
2008-11-13 15:30:00,22.68,22.84,22.66,22.74,1724600.0,13.4941,13.5893,13.4822,13.5298,1724600.0
2008-11-13 15:40:00,22.74,23.03,22.73,22.97,1995600.0,13.5298,13.7023,13.5238,13.6666,1995600.0
2008-11-13 15:50:00,22.97,23.18,22.94,23.18,2696600.0,13.6666,13.7916,13.6488,13.7916,2696600.0
2008-11-14 09:30:00,22.8,23.25,22.8,23.25,1038000.0,13.5655,13.8332,13.5655,13.8332,1038000.0
2008-11-14 09:40:00,23.24,23.4,23.22,23.38,874400.0,13.8273,13.9225,13.8154,13.9106,874400.0
2008-11-14 09:50:00,23.38,23.5,23.36,23.48,985200.0,13.9106,13.982,13.8987,13.9701,985200.0
2008-11-14 10:00:00,23.48,23.5,23.36,23.39,931000.0,13.9701,13.982,13.8987,13.9165,931000.0
2008-11-14 10:10:00,23.4,23.41,23.2,23.25,870800.0,13.9225,13.9284,13.8035,13.8332,870800.0
2008-11-14 10:20:00,23.22,23.41,23.2,23.4,733600.0,13.8154,13.9284,13.8035,13.9225,733600.0
2008-11-14 10:30:00,23.4,23.4,23.21,23.21,717200.0,13.9225,13.9225,13.8094,13.8094,717200.0
2008-11-14 10:40:00,23.21,23.24,23.09,23.17,668400.0,13.8094,13.8273,13.738,13.7856,668400.0
2008-11-14 10:50:00,23.17,23.35,23.17,23.29,547200.0,13.7856,13.8927,13.7856,13.857,547200.0
2008-11-14 11:00:00,23.29,23.31,23.13,23.14,726200.0,13.857,13.8689,13.7618,13.7678,726200.0
2008-11-14 11:10:00,23.14,23.27,23.14,23.24,667600.0,13.7678,13.8451,13.7678,13.8273,667600.0
2008-11-14 11:20:00,23.25,23.27,23.18,23.19,543000.0,13.8332,13.8451,13.7916,13.7975,543000.0
2008-11-14 11:30:00,23.18,23.21,23.12,23.14,415600.0,13.7916,13.8094,13.7559,13.7678,415600.0
2008-11-14 11:40:00,23.15,23.15,22.96,22.96,555600.0,13.7737,13.7737,13.6607,13.6607,555600.0
2008-11-14 11:50:00,22.96,23.0,22.85,22.85,573400.0,13.6607,13.6845,13.5952,13.5952,573400.0
2008-11-14 12:00:00,22.85,22.86,22.67,22.68,926200.0,13.5952,13.6012,13.4881,13.4941,926200.0
2008-11-14 12:10:00,22.68,22.72,22.65,22.66,752000.0,13.4941,13.5179,13.4762,13.4822,752000.0
2008-11-14 12:20:00,22.66,22.85,22.65,22.83,689800.0,13.4822,13.5952,13.4762,13.5833,689800.0
2008-11-14 12:30:00,22.83,22.99,22.78,22.99,462200.0,13.5833,13.6785,13.5536,13.6785,462200.0
2008-11-14 12:40:00,22.99,23.0,22.91,22.93,308000.0,13.6785,13.6845,13.6309,13.6428,308000.0
2008-11-14 12:50:00,22.93,23.0,22.92,22.96,369800.0,13.6428,13.6845,13.6369,13.6607,369800.0
2008-11-14 13:00:00,22.96,22.97,22.84,22.85,409800.0,13.6607,13.6666,13.5893,13.5952,409800.0
2008-11-14 13:10:00,22.85,22.85,22.68,22.78,445400.0,13.5952,13.5952,13.4941,13.5536,445400.0
2008-11-14 13:20:00,22.77,22.93,22.74,22.91,480600.0,13.5476,13.6428,13.5298,13.6309,480600.0
2008-11-14 13:30:00,22.91,23.0,22.86,22.93,447800.0,13.6309,13.6845,13.6012,13.6428,447800.0
2008-11-14 13:40:00,22.93,23.0,22.81,22.88,488400.0,13.6428,13.6845,13.5714,13.6131,488400.0
2008-11-14 13:50:00,22.89,22.98,22.86,22.88,576200.0,13.619,13.6726,13.6012,13.6131,576200.0
2008-11-14 14:00:00,22.88,23.07,22.83,23.02,637400.0,13.6131,13.7261,13.5833,13.6964,637400.0
2008-11-14 14:10:00,23.03,23.23,22.97,23.22,754400.0,13.7023,13.8213,13.6666,13.8154,754400.0
2008-11-14 14:20:00,23.23,23.25,23.11,23.15,951000.0,13.8213,13.8332,13.7499,13.7737,951000.0
2008-11-14 14:30:00,23.15,23.2,23.06,23.1,758400.0,13.7737,13.8035,13.7202,13.744,758400.0
2008-11-14 14:40:00,23.1,23.26,23.09,23.25,1590200.0,13.744,13.8392,13.738,13.8332,1590200.0
2008-11-14 14:50:00,23.24,23.51,23.18,23.5,861800.0,13.8273,13.9879,13.7916,13.982,861800.0
2008-11-14 15:00:00,23.5,23.59,23.36,23.49,996400.0,13.982,14.0355,13.8987,13.976,996400.0
2008-11-14 15:10:00,23.49,23.53,23.23,23.24,1217600.0,13.976,13.9998,13.8213,13.8273,1217600.0
2008-11-14 15:20:00,23.24,23.25,23.09,23.13,970800.0,13.8273,13.8332,13.738,13.7618,970800.0
2008-11-14 15:30:00,23.13,23.15,22.79,22.93,1238400.0,13.7618,13.7737,13.5595,13.6428,1238400.0
2008-11-14 15:40:00,22.94,22.96,22.7,22.85,1110800.0,13.6488,13.6607,13.506,13.5952,1110800.0
2008-11-14 15:50:00,22.86,22.96,22.49,22.5,1834400.0,13.6012,13.6607,13.381,13.387,1834400.0
2008-11-17 09:30:00,22.31,22.38,21.93,22.05,1323000.0,13.274,13.3156,13.0479,13.1193,1323000.0
2008-11-17 09:40:00,22.06,22.06,21.8,21.85,947800.0,13.1252,13.1252,12.9705,13.0003,947800.0
2008-11-17 09:50:00,21.85,21.95,21.8,21.93,1235400.0,13.0003,13.0598,12.9705,13.0479,1235400.0
2008-11-17 10:00:00,21.93,21.99,21.86,21.97,772200.0,13.0479,13.0836,13.0062,13.0717,772200.0
2008-11-17 10:10:00,21.97,21.99,21.78,21.81,822800.0,13.0717,13.0836,12.9586,12.9765,822800.0
2008-11-17 10:20:00,21.81,21.85,21.75,21.79,760400.0,12.9765,13.0003,12.9408,12.9646,760400.0
2008-11-17 10:30:00,21.78,21.83,21.72,21.82,787200.0,12.9586,12.9884,12.9229,12.9824,787200.0
2008-11-17 10:40:00,21.83,21.89,21.74,21.8,537200.0,12.9884,13.0241,12.9348,12.9705,537200.0
2008-11-17 10:50:00,21.8,21.86,21.6,21.61,713800.0,12.9705,13.0062,12.8515,12.8575,713800.0
2008-11-17 11:00:00,21.61,21.86,21.6,21.84,603800.0,12.8575,13.0062,12.8515,12.9943,603800.0
2008-11-17 11:10:00,21.84,21.92,21.75,21.89,633600.0,12.9943,13.0419,12.9408,13.0241,633600.0
2008-11-17 11:20:00,21.89,21.91,21.82,21.87,351800.0,13.0241,13.036,12.9824,13.0122,351800.0
2008-11-17 11:30:00,21.86,21.93,21.85,21.91,655800.0,13.0062,13.0479,13.0003,13.036,655800.0
2008-11-17 11:40:00,21.9,22.0,21.86,21.98,562600.0,13.03,13.0895,13.0062,13.0776,562600.0
2008-11-17 11:50:00,21.98,22.14,21.97,22.1,815600.0,13.0776,13.1728,13.0717,13.149,815600.0
2008-11-17 12:00:00,22.1,22.17,21.99,22.13,763200.0,13.149,13.1907,13.0836,13.1669,763200.0
2008-11-17 12:10:00,22.11,22.17,22.03,22.07,628400.0,13.155,13.1907,13.1074,13.1312,628400.0
2008-11-17 12:20:00,22.08,22.29,22.06,22.29,965000.0,13.1371,13.2621,13.1252,13.2621,965000.0
2008-11-17 12:30:00,22.28,22.39,22.18,22.2,642800.0,13.2561,13.3215,13.1966,13.2085,642800.0
2008-11-17 12:40:00,22.2,22.45,22.19,22.43,429000.0,13.2085,13.3572,13.2026,13.3453,429000.0
2008-11-17 12:50:00,22.43,22.45,22.26,22.26,436400.0,13.3453,13.3572,13.2442,13.2442,436400.0
2008-11-17 13:00:00,22.26,22.29,22.15,22.17,515600.0,13.2442,13.2621,13.1788,13.1907,515600.0
2008-11-17 13:10:00,22.18,22.25,22.15,22.22,325000.0,13.1966,13.2383,13.1788,13.2204,325000.0
2008-11-17 13:20:00,22.22,22.35,22.18,22.34,421400.0,13.2204,13.2978,13.1966,13.2918,421400.0
2008-11-17 13:30:00,22.34,22.39,22.15,22.19,489600.0,13.2918,13.3215,13.1788,13.2026,489600.0
2008-11-17 13:40:00,22.18,22.27,22.18,22.25,314800.0,13.1966,13.2502,13.1966,13.2383,314800.0
2008-11-17 13:50:00,22.25,22.4,22.24,22.36,443800.0,13.2383,13.3275,13.2323,13.3037,443800.0
2008-11-17 14:00:00,22.36,22.38,22.23,22.32,466800.0,13.3037,13.3156,13.2264,13.2799,466800.0
2008-11-17 14:10:00,22.32,22.45,22.29,22.43,517400.0,13.2799,13.3572,13.2621,13.3453,517400.0
2008-11-17 14:20:00,22.43,22.46,22.25,22.27,755200.0,13.3453,13.3632,13.2383,13.2502,755200.0
2008-11-17 14:30:00,22.28,22.45,22.22,22.4,989800.0,13.2561,13.3572,13.2204,13.3275,989800.0
2008-11-17 14:40:00,22.41,22.47,22.33,22.34,685800.0,13.3334,13.3691,13.2859,13.2918,685800.0
2008-11-17 14:50:00,22.34,22.34,22.2,22.22,914000.0,13.2918,13.2918,13.2085,13.2204,914000.0
2008-11-17 15:00:00,22.23,22.31,22.15,22.27,742800.0,13.2264,13.274,13.1788,13.2502,742800.0
2008-11-17 15:10:00,22.27,22.35,22.17,22.31,739200.0,13.2502,13.2978,13.1907,13.274,739200.0
2008-11-17 15:20:00,22.31,22.38,22.2,22.3,873000.0,13.274,13.3156,13.2085,13.268,873000.0
2008-11-17 15:30:00,22.3,22.34,22.11,22.2,818400.0,13.268,13.2918,13.155,13.2085,818400.0
2008-11-17 15:40:00,22.21,22.4,22.18,22.25,1245600.0,13.2145,13.3275,13.1966,13.2383,1245600.0
2008-11-17 15:50:00,22.25,22.28,21.93,21.96,1621600.0,13.2383,13.2561,13.0479,13.0657,1621600.0
2008-11-18 09:30:00,21.66,21.66,21.07,21.25,2373800.0,12.8872,12.8872,12.5362,12.6433,2373800.0
2008-11-18 09:40:00,21.25,21.39,21.22,21.39,1060000.0,12.6433,12.7266,12.6254,12.7266,1060000.0
2008-11-18 09:50:00,21.38,21.43,21.18,21.22,1251600.0,12.7206,12.7504,12.6016,12.6254,1251600.0
2008-11-18 10:00:00,21.22,21.33,21.13,21.16,1137800.0,12.6254,12.6909,12.5719,12.5897,1137800.0
2008-11-18 10:10:00,21.16,21.43,21.15,21.43,900400.0,12.5897,12.7504,12.5838,12.7504,900400.0
2008-11-18 10:20:00,21.43,21.62,21.37,21.62,816200.0,12.7504,12.8634,12.7147,12.8634,816200.0
2008-11-18 10:30:00,21.62,21.63,21.51,21.6,661800.0,12.8634,12.8694,12.798,12.8515,661800.0
2008-11-18 10:40:00,21.6,21.66,21.55,21.59,588400.0,12.8515,12.8872,12.8218,12.8456,588400.0
2008-11-18 10:50:00,21.58,21.58,21.45,21.54,574000.0,12.8396,12.8396,12.7623,12.8158,574000.0
2008-11-18 11:00:00,21.53,21.54,21.39,21.51,586000.0,12.8099,12.8158,12.7266,12.798,586000.0
2008-11-18 11:10:00,21.5,21.58,21.46,21.54,500000.0,12.792,12.8396,12.7682,12.8158,500000.0
2008-11-18 11:20:00,21.54,21.56,21.43,21.5,316200.0,12.8158,12.8277,12.7504,12.792,316200.0
2008-11-18 11:30:00,21.5,21.7,21.48,21.66,386600.0,12.792,12.911,12.7801,12.8872,386600.0
2008-11-18 11:40:00,21.67,21.71,21.61,21.7,368800.0,12.8932,12.917,12.8575,12.911,368800.0
2008-11-18 11:50:00,21.71,21.88,21.7,21.81,453000.0,12.917,13.0181,12.911,12.9765,453000.0
2008-11-18 12:00:00,21.81,21.81,21.57,21.57,416600.0,12.9765,12.9765,12.8337,12.8337,416600.0
2008-11-18 12:10:00,21.57,21.67,21.52,21.62,455200.0,12.8337,12.8932,12.8039,12.8634,455200.0
2008-11-18 12:20:00,21.61,21.63,21.5,21.55,390000.0,12.8575,12.8694,12.792,12.8218,390000.0
2008-11-18 12:30:00,21.55,21.55,21.47,21.5,298400.0,12.8218,12.8218,12.7742,12.792,298400.0
2008-11-18 12:40:00,21.5,21.56,21.43,21.49,382400.0,12.792,12.8277,12.7504,12.7861,382400.0
2008-11-18 12:50:00,21.49,21.61,21.44,21.6,317400.0,12.7861,12.8575,12.7563,12.8515,317400.0
2008-11-18 13:00:00,21.6,21.63,21.53,21.55,446400.0,12.8515,12.8694,12.8099,12.8218,446400.0
2008-11-18 13:10:00,21.55,21.6,21.42,21.49,392000.0,12.8218,12.8515,12.7444,12.7861,392000.0
2008-11-18 13:20:00,21.49,21.65,21.49,21.64,445400.0,12.7861,12.8813,12.7861,12.8753,445400.0
2008-11-18 13:30:00,21.64,21.68,21.42,21.48,461800.0,12.8753,12.8991,12.7444,12.7801,461800.0
2008-11-18 13:40:00,21.49,21.59,21.35,21.38,655000.0,12.7861,12.8456,12.7028,12.7206,655000.0
2008-11-18 13:50:00,21.38,21.58,21.38,21.57,561200.0,12.7206,12.8396,12.7206,12.8337,561200.0
2008-11-18 14:00:00,21.56,21.56,21.28,21.31,640600.0,12.8277,12.8277,12.6611,12.679,640600.0
2008-11-18 14:10:00,21.31,21.45,21.29,21.4,480600.0,12.679,12.7623,12.6671,12.7325,480600.0
2008-11-18 14:20:00,21.4,21.48,21.35,21.42,358200.0,12.7325,12.7801,12.7028,12.7444,358200.0
2008-11-18 14:30:00,21.42,21.42,21.25,21.36,459600.0,12.7444,12.7444,12.6433,12.7087,459600.0
2008-11-18 14:40:00,21.36,21.46,21.16,21.17,715600.0,12.7087,12.7682,12.5897,12.5957,715600.0
2008-11-18 14:50:00,21.17,21.2,21.02,21.03,1274200.0,12.5957,12.6135,12.5064,12.5124,1274200.0
2008-11-18 15:00:00,21.03,21.23,21.02,21.17,1183600.0,12.5124,12.6314,12.5064,12.5957,1183600.0
2008-11-18 15:10:00,21.17,21.22,21.03,21.13,1492800.0,12.5957,12.6254,12.5124,12.5719,1492800.0
2008-11-18 15:20:00,21.12,21.33,21.1,21.24,1161600.0,12.5659,12.6909,12.554,12.6373,1161600.0
2008-11-18 15:30:00,21.24,21.39,21.04,21.38,1844800.0,12.6373,12.7266,12.5183,12.7206,1844800.0
2008-11-18 15:40:00,21.38,21.65,21.37,21.61,2973000.0,12.7206,12.8813,12.7147,12.8575,2973000.0
2008-11-18 15:50:00,21.61,21.86,21.49,21.73,4075200.0,12.8575,13.0062,12.7861,12.9289,4075200.0
2008-11-19 09:30:00,21.83,22.3,21.83,22.22,1390600.0,12.9884,13.268,12.9884,13.2204,1390600.0
2008-11-19 09:40:00,22.22,22.27,21.96,22.07,1164400.0,13.2204,13.2502,13.0657,13.1312,1164400.0
2008-11-19 09:50:00,22.07,22.09,21.96,21.99,872000.0,13.1312,13.1431,13.0657,13.0836,872000.0
2008-11-19 10:00:00,22.0,22.17,21.97,22.16,1112600.0,13.0895,13.1907,13.0717,13.1847,1112600.0
2008-11-19 10:10:00,22.16,22.3,22.11,22.16,1089200.0,13.1847,13.268,13.155,13.1847,1089200.0
2008-11-19 10:20:00,22.17,22.26,22.08,22.25,601600.0,13.1907,13.2442,13.1371,13.2383,601600.0
2008-11-19 10:30:00,22.27,22.27,22.08,22.11,591200.0,13.2502,13.2502,13.1371,13.155,591200.0
2008-11-19 10:40:00,22.11,22.16,21.9,21.99,746600.0,13.155,13.1847,13.03,13.0836,746600.0
2008-11-19 10:50:00,21.99,22.04,21.8,21.86,531600.0,13.0836,13.1133,12.9705,13.0062,531600.0
2008-11-19 11:00:00,21.86,21.98,21.81,21.97,483200.0,13.0062,13.0776,12.9765,13.0717,483200.0
2008-11-19 11:10:00,21.97,22.03,21.91,21.94,652600.0,13.0717,13.1074,13.036,13.0538,652600.0
2008-11-19 11:20:00,21.94,21.95,21.72,21.72,782400.0,13.0538,13.0598,12.9229,12.9229,782400.0
2008-11-19 11:30:00,21.72,21.8,21.68,21.79,1021000.0,12.9229,12.9705,12.8991,12.9646,1021000.0
2008-11-19 11:40:00,21.8,21.9,21.75,21.81,583800.0,12.9705,13.03,12.9408,12.9765,583800.0
2008-11-19 11:50:00,21.81,21.9,21.79,21.84,487800.0,12.9765,13.03,12.9646,12.9943,487800.0
2008-11-19 12:00:00,21.83,21.85,21.75,21.8,374600.0,12.9884,13.0003,12.9408,12.9705,374600.0
2008-11-19 12:10:00,21.8,21.8,21.61,21.66,464200.0,12.9705,12.9705,12.8575,12.8872,464200.0
2008-11-19 12:20:00,21.66,21.78,21.63,21.68,544200.0,12.8872,12.9586,12.8694,12.8991,544200.0
2008-11-19 12:30:00,21.68,21.8,21.66,21.8,346400.0,12.8991,12.9705,12.8872,12.9705,346400.0
2008-11-19 12:40:00,21.8,21.84,21.71,21.74,341000.0,12.9705,12.9943,12.917,12.9348,341000.0
2008-11-19 12:50:00,21.73,21.77,21.63,21.67,341600.0,12.9289,12.9527,12.8694,12.8932,341600.0
2008-11-19 13:00:00,21.67,21.83,21.67,21.78,433800.0,12.8932,12.9884,12.8932,12.9586,433800.0
2008-11-19 13:10:00,21.78,21.85,21.64,21.7,411800.0,12.9586,13.0003,12.8753,12.911,411800.0
2008-11-19 13:20:00,21.7,21.72,21.55,21.57,302600.0,12.911,12.9229,12.8218,12.8337,302600.0
2008-11-19 13:30:00,21.58,21.6,21.49,21.57,427800.0,12.8396,12.8515,12.7861,12.8337,427800.0
2008-11-19 13:40:00,21.57,21.72,21.56,21.67,254000.0,12.8337,12.9229,12.8277,12.8932,254000.0
2008-11-19 13:50:00,21.68,21.84,21.64,21.8,510800.0,12.8991,12.9943,12.8753,12.9705,510800.0
2008-11-19 14:00:00,21.81,21.81,21.58,21.67,750400.0,12.9765,12.9765,12.8396,12.8932,750400.0
2008-11-19 14:10:00,21.68,21.72,21.6,21.67,692000.0,12.8991,12.9229,12.8515,12.8932,692000.0
2008-11-19 14:20:00,21.66,21.72,21.57,21.64,572400.0,12.8872,12.9229,12.8337,12.8753,572400.0
2008-11-19 14:30:00,21.63,21.68,21.5,21.59,612800.0,12.8694,12.8991,12.792,12.8456,612800.0
2008-11-19 14:40:00,21.59,21.85,21.58,21.75,1146000.0,12.8456,13.0003,12.8396,12.9408,1146000.0
2008-11-19 14:50:00,21.75,21.84,21.67,21.75,679800.0,12.9408,12.9943,12.8932,12.9408,679800.0
2008-11-19 15:00:00,21.75,21.83,21.58,21.78,991800.0,12.9408,12.9884,12.8396,12.9586,991800.0
2008-11-19 15:10:00,21.78,21.8,21.45,21.47,968600.0,12.9586,12.9705,12.7623,12.7742,968600.0
2008-11-19 15:20:00,21.46,21.54,21.3,21.5,1479600.0,12.7682,12.8158,12.673,12.792,1479600.0
2008-11-19 15:30:00,21.49,21.5,21.25,21.28,1057400.0,12.7861,12.792,12.6433,12.6611,1057400.0
2008-11-19 15:40:00,21.27,21.42,21.13,21.25,1665800.0,12.6552,12.7444,12.5719,12.6433,1665800.0
2008-11-19 15:50:00,21.25,21.29,21.11,21.15,2540400.0,12.6433,12.6671,12.56,12.5838,2540400.0
2008-11-20 09:30:00,21.0,21.49,20.89,21.31,1725000.0,12.4945,12.7861,12.4291,12.679,1725000.0
2008-11-20 09:40:00,21.31,21.36,21.16,21.25,1163400.0,12.679,12.7087,12.5897,12.6433,1163400.0
2008-11-20 09:50:00,21.24,21.34,20.93,20.96,1071400.0,12.6373,12.6968,12.4529,12.4707,1071400.0
2008-11-20 10:00:00,20.95,21.01,20.78,20.85,1437600.0,12.4648,12.5005,12.3636,12.4053,1437600.0
2008-11-20 10:10:00,20.85,20.91,20.75,20.85,966600.0,12.4053,12.441,12.3458,12.4053,966600.0
2008-11-20 10:20:00,20.85,20.97,20.79,20.95,866800.0,12.4053,12.4767,12.3696,12.4648,866800.0
2008-11-20 10:30:00,20.95,21.11,20.89,20.94,1301600.0,12.4648,12.56,12.4291,12.4588,1301600.0
2008-11-20 10:40:00,20.93,21.33,20.93,21.23,1181600.0,12.4529,12.6909,12.4529,12.6314,1181600.0
2008-11-20 10:50:00,21.22,21.34,21.1,21.33,967000.0,12.6254,12.6968,12.554,12.6909,967000.0
2008-11-20 11:00:00,21.33,21.4,21.2,21.28,983400.0,12.6909,12.7325,12.6135,12.6611,983400.0
2008-11-20 11:10:00,21.28,21.46,21.17,21.22,951200.0,12.6611,12.7682,12.5957,12.6254,951200.0
2008-11-20 11:20:00,21.22,21.36,21.17,21.34,846400.0,12.6254,12.7087,12.5957,12.6968,846400.0
2008-11-20 11:30:00,21.34,21.35,21.25,21.29,505200.0,12.6968,12.7028,12.6433,12.6671,505200.0
2008-11-20 11:40:00,21.29,21.44,21.27,21.37,662600.0,12.6671,12.7563,12.6552,12.7147,662600.0
2008-11-20 11:50:00,21.37,21.38,21.23,21.26,561400.0,12.7147,12.7206,12.6314,12.6492,561400.0
2008-11-20 12:00:00,21.25,21.31,21.17,21.25,656000.0,12.6433,12.679,12.5957,12.6433,656000.0
2008-11-20 12:10:00,21.25,21.38,21.24,21.32,612400.0,12.6433,12.7206,12.6373,12.6849,612400.0
2008-11-20 12:20:00,21.32,21.47,21.29,21.44,878200.0,12.6849,12.7742,12.6671,12.7563,878200.0
2008-11-20 12:30:00,21.45,21.63,21.42,21.55,907800.0,12.7623,12.8694,12.7444,12.8218,907800.0
2008-11-20 12:40:00,21.54,21.78,21.52,21.78,667600.0,12.8158,12.9586,12.8039,12.9586,667600.0
2008-11-20 12:50:00,21.77,21.88,21.62,21.7,940000.0,12.9527,13.0181,12.8634,12.911,940000.0
2008-11-20 13:00:00,21.69,21.69,21.46,21.58,670800.0,12.9051,12.9051,12.7682,12.8396,670800.0
2008-11-20 13:10:00,21.57,21.73,21.42,21.53,969800.0,12.8337,12.9289,12.7444,12.8099,969800.0
2008-11-20 13:20:00,21.54,21.57,21.38,21.45,916400.0,12.8158,12.8337,12.7206,12.7623,916400.0
2008-11-20 13:30:00,21.43,21.53,21.25,21.31,866400.0,12.7504,12.8099,12.6433,12.679,866400.0
2008-11-20 13:40:00,21.3,21.45,21.26,21.36,632400.0,12.673,12.7623,12.6492,12.7087,632400.0
2008-11-20 13:50:00,21.36,21.56,21.29,21.51,785200.0,12.7087,12.8277,12.6671,12.798,785200.0
2008-11-20 14:00:00,21.51,21.55,21.24,21.29,891400.0,12.798,12.8218,12.6373,12.6671,891400.0
2008-11-20 14:10:00,21.29,21.38,21.17,21.19,643800.0,12.6671,12.7206,12.5957,12.6076,643800.0
2008-11-20 14:20:00,21.19,21.34,21.19,21.23,500600.0,12.6076,12.6968,12.6076,12.6314,500600.0
2008-11-20 14:30:00,21.23,21.28,21.13,21.24,626800.0,12.6314,12.6611,12.5719,12.6373,626800.0
2008-11-20 14:40:00,21.25,21.37,21.13,21.23,575800.0,12.6433,12.7147,12.5719,12.6314,575800.0
2008-11-20 14:50:00,21.23,21.29,21.1,21.24,520400.0,12.6314,12.6671,12.554,12.6373,520400.0
2008-11-20 15:00:00,21.23,21.35,21.06,21.18,898800.0,12.6314,12.7028,12.5302,12.6016,898800.0
2008-11-20 15:10:00,21.18,21.25,20.98,21.04,880200.0,12.6016,12.6433,12.4826,12.5183,880200.0
2008-11-20 15:20:00,21.05,21.11,20.89,20.98,962400.0,12.5243,12.56,12.4291,12.4826,962400.0
2008-11-20 15:30:00,20.97,21.07,20.77,20.8,989800.0,12.4767,12.5362,12.3577,12.3755,989800.0
2008-11-20 15:40:00,20.8,20.88,20.5,20.53,2634000.0,12.3755,12.4231,12.197,12.2149,2634000.0
2008-11-20 15:50:00,20.54,20.68,20.5,20.54,4275400.0,12.2208,12.3041,12.197,12.2208,4275400.0
2008-11-21 09:30:00,20.82,20.86,20.25,20.7,4299800.0,12.3874,12.4112,12.0483,12.316,4299800.0
2008-11-21 09:40:00,20.7,20.79,20.5,20.51,1558400.0,12.316,12.3696,12.197,12.203,1558400.0
2008-11-21 09:50:00,20.51,20.54,20.28,20.49,1486000.0,12.203,12.2208,12.0661,12.1911,1486000.0
2008-11-21 10:00:00,20.5,20.7,20.37,20.68,1727600.0,12.197,12.316,12.1197,12.3041,1727600.0
2008-11-21 10:10:00,20.68,20.75,20.5,20.63,1255400.0,12.3041,12.3458,12.197,12.2744,1255400.0
2008-11-21 10:20:00,20.63,20.69,20.52,20.59,1515600.0,12.2744,12.3101,12.2089,12.2506,1515600.0
2008-11-21 10:30:00,20.59,20.85,20.58,20.78,976400.0,12.2506,12.4053,12.2446,12.3636,976400.0
2008-11-21 10:40:00,20.78,20.95,20.75,20.84,1097000.0,12.3636,12.4648,12.3458,12.3993,1097000.0
2008-11-21 10:50:00,20.84,20.84,20.67,20.72,826600.0,12.3993,12.3993,12.2982,12.3279,826600.0
2008-11-21 11:00:00,20.73,20.85,20.5,20.62,1034400.0,12.3339,12.4053,12.197,12.2684,1034400.0
2008-11-21 11:10:00,20.62,20.76,20.61,20.71,821400.0,12.2684,12.3517,12.2625,12.322,821400.0
2008-11-21 11:20:00,20.72,20.95,20.7,20.91,872200.0,12.3279,12.4648,12.316,12.441,872200.0
2008-11-21 11:30:00,20.91,21.0,20.9,20.96,794000.0,12.441,12.4945,12.435,12.4707,794000.0
2008-11-21 11:40:00,20.97,21.12,20.96,21.04,858000.0,12.4767,12.5659,12.4707,12.5183,858000.0
2008-11-21 11:50:00,21.04,21.1,20.92,21.0,849600.0,12.5183,12.554,12.4469,12.4945,849600.0
2008-11-21 12:00:00,21.0,21.14,20.89,21.12,623000.0,12.4945,12.5778,12.4291,12.5659,623000.0
2008-11-21 12:10:00,21.13,21.17,20.99,21.0,560600.0,12.5719,12.5957,12.4886,12.4945,560600.0
2008-11-21 12:20:00,21.01,21.15,21.0,21.14,652400.0,12.5005,12.5838,12.4945,12.5778,652400.0
2008-11-21 12:30:00,21.16,21.38,21.08,21.32,738600.0,12.5897,12.7206,12.5421,12.6849,738600.0
2008-11-21 12:40:00,21.32,21.43,21.22,21.25,573400.0,12.6849,12.7504,12.6254,12.6433,573400.0
2008-11-21 12:50:00,21.25,21.28,21.12,21.14,703400.0,12.6433,12.6611,12.5659,12.5778,703400.0
2008-11-21 13:00:00,21.15,21.17,21.04,21.11,539000.0,12.5838,12.5957,12.5183,12.56,539000.0
2008-11-21 13:10:00,21.11,21.23,21.09,21.18,514200.0,12.56,12.6314,12.5481,12.6016,514200.0
2008-11-21 13:20:00,21.17,21.17,20.98,21.07,521600.0,12.5957,12.5957,12.4826,12.5362,521600.0
2008-11-21 13:30:00,21.07,21.09,21.02,21.06,542400.0,12.5362,12.5481,12.5064,12.5302,542400.0
2008-11-21 13:40:00,21.05,21.18,21.0,21.04,557000.0,12.5243,12.6016,12.4945,12.5183,557000.0
2008-11-21 13:50:00,21.04,21.08,20.78,20.8,754400.0,12.5183,12.5421,12.3636,12.3755,754400.0
2008-11-21 14:00:00,20.79,21.1,20.76,20.99,1316800.0,12.3696,12.554,12.3517,12.4886,1316800.0
2008-11-21 14:10:00,20.99,21.06,20.93,21.04,661000.0,12.4886,12.5302,12.4529,12.5183,661000.0
2008-11-21 14:20:00,21.04,21.24,21.03,21.03,1030400.0,12.5183,12.6373,12.5124,12.5124,1030400.0
2008-11-21 14:30:00,21.04,21.04,20.84,20.95,946800.0,12.5183,12.5183,12.3993,12.4648,946800.0
2008-11-21 14:40:00,20.95,21.02,20.75,20.97,953600.0,12.4648,12.5064,12.3458,12.4767,953600.0
2008-11-21 14:50:00,20.97,21.02,20.72,20.81,884400.0,12.4767,12.5064,12.3279,12.3815,884400.0
2008-11-21 15:00:00,20.81,21.32,20.8,21.15,1506600.0,12.3815,12.6849,12.3755,12.5838,1506600.0
2008-11-21 15:10:00,21.15,21.55,21.14,21.5,1743400.0,12.5838,12.8218,12.5778,12.792,1743400.0
2008-11-21 15:20:00,21.5,21.66,21.32,21.57,1426600.0,12.792,12.8872,12.6849,12.8337,1426600.0
2008-11-21 15:30:00,21.57,22.15,21.47,22.04,1715200.0,12.8337,13.1788,12.7742,13.1133,1715200.0
2008-11-21 15:40:00,22.04,22.04,21.49,21.83,2355000.0,13.1133,13.1133,12.7861,12.9884,2355000.0
2008-11-21 15:50:00,21.83,22.1,21.71,21.95,3857200.0,12.9884,13.149,12.917,13.0598,3857200.0
2008-11-24 09:30:00,22.25,22.54,22.15,22.15,1162200.0,13.2383,13.4108,13.1788,13.1788,1162200.0
2008-11-24 09:40:00,22.14,22.15,21.89,21.95,1078200.0,13.1728,13.1788,13.0241,13.0598,1078200.0
2008-11-24 09:50:00,21.95,21.99,21.85,21.93,961200.0,13.0598,13.0836,13.0003,13.0479,961200.0
2008-11-24 10:00:00,21.93,22.17,21.93,22.13,985200.0,13.0479,13.1907,13.0479,13.1669,985200.0
2008-11-24 10:10:00,22.13,22.45,22.11,22.34,1043000.0,13.1669,13.3572,13.155,13.2918,1043000.0
2008-11-24 10:20:00,22.35,22.43,22.3,22.4,714600.0,13.2978,13.3453,13.268,13.3275,714600.0
2008-11-24 10:30:00,22.39,22.5,22.39,22.47,672400.0,13.3215,13.387,13.3215,13.3691,672400.0
2008-11-24 10:40:00,22.47,22.5,22.31,22.32,633800.0,13.3691,13.387,13.274,13.2799,633800.0
2008-11-24 10:50:00,22.33,22.36,22.2,22.36,833400.0,13.2859,13.3037,13.2085,13.3037,833400.0
2008-11-24 11:00:00,22.37,22.46,22.28,22.39,624400.0,13.3097,13.3632,13.2561,13.3215,624400.0
2008-11-24 11:10:00,22.38,22.43,22.31,22.31,634800.0,13.3156,13.3453,13.274,13.274,634800.0
2008-11-24 11:20:00,22.32,22.48,22.27,22.42,617400.0,13.2799,13.3751,13.2502,13.3394,617400.0
2008-11-24 11:30:00,22.42,22.42,22.28,22.3,718600.0,13.3394,13.3394,13.2561,13.268,718600.0
2008-11-24 11:40:00,22.31,22.37,22.23,22.35,494400.0,13.274,13.3097,13.2264,13.2978,494400.0
2008-11-24 11:50:00,22.35,22.5,22.33,22.41,413000.0,13.2978,13.387,13.2859,13.3334,413000.0
2008-11-24 12:00:00,22.41,22.44,22.25,22.25,564400.0,13.3334,13.3513,13.2383,13.2383,564400.0
2008-11-24 12:10:00,22.25,22.28,22.07,22.14,735200.0,13.2383,13.2561,13.1312,13.1728,735200.0
2008-11-24 12:20:00,22.14,22.14,21.89,21.9,625600.0,13.1728,13.1728,13.0241,13.03,625600.0
2008-11-24 12:30:00,21.9,22.08,21.9,21.95,720800.0,13.03,13.1371,13.03,13.0598,720800.0
2008-11-24 12:40:00,21.95,22.06,21.95,22.03,439400.0,13.0598,13.1252,13.0598,13.1074,439400.0
2008-11-24 12:50:00,22.03,22.2,22.02,22.14,426800.0,13.1074,13.2085,13.1014,13.1728,426800.0
2008-11-24 13:00:00,22.14,22.22,22.08,22.08,507000.0,13.1728,13.2204,13.1371,13.1371,507000.0
2008-11-24 13:10:00,22.08,22.11,21.96,21.97,459000.0,13.1371,13.155,13.0657,13.0717,459000.0
2008-11-24 13:20:00,21.98,22.2,21.98,22.2,520000.0,13.0776,13.2085,13.0776,13.2085,520000.0
2008-11-24 13:30:00,22.2,22.23,22.08,22.12,514200.0,13.2085,13.2264,13.1371,13.1609,514200.0
2008-11-24 13:40:00,22.12,22.16,22.02,22.13,455800.0,13.1609,13.1847,13.1014,13.1669,455800.0
2008-11-24 13:50:00,22.12,22.38,22.1,22.38,753200.0,13.1609,13.3156,13.149,13.3156,753200.0
2008-11-24 14:00:00,22.38,22.39,22.13,22.18,923400.0,13.3156,13.3215,13.1669,13.1966,923400.0
2008-11-24 14:10:00,22.18,22.26,22.13,22.23,621400.0,13.1966,13.2442,13.1669,13.2264,621400.0
2008-11-24 14:20:00,22.24,22.46,22.23,22.43,616800.0,13.2323,13.3632,13.2264,13.3453,616800.0
2008-11-24 14:30:00,22.43,22.5,22.41,22.49,595400.0,13.3453,13.387,13.3334,13.381,595400.0
2008-11-24 14:40:00,22.5,22.5,22.34,22.38,444400.0,13.387,13.387,13.2918,13.3156,444400.0
2008-11-24 14:50:00,22.38,22.5,22.37,22.48,520000.0,13.3156,13.387,13.3097,13.3751,520000.0
2008-11-24 15:00:00,22.48,22.68,22.43,22.68,905200.0,13.3751,13.4941,13.3453,13.4941,905200.0
2008-11-24 15:10:00,22.68,22.75,22.6,22.72,830000.0,13.4941,13.5357,13.4465,13.5179,830000.0
2008-11-24 15:20:00,22.72,22.87,22.63,22.86,1211400.0,13.5179,13.6071,13.4643,13.6012,1211400.0
2008-11-24 15:30:00,22.86,22.89,22.75,22.86,1250400.0,13.6012,13.619,13.5357,13.6012,1250400.0
2008-11-24 15:40:00,22.86,23.06,22.86,22.94,1895200.0,13.6012,13.7202,13.6012,13.6488,1895200.0
2008-11-24 15:50:00,22.93,22.94,22.28,22.54,3301600.0,13.6428,13.6488,13.2561,13.4108,3301600.0
2008-11-25 09:30:00,22.92,23.25,22.89,23.15,1152600.0,13.6369,13.8332,13.619,13.7737,1152600.0
2008-11-25 09:40:00,23.15,23.24,23.08,23.13,961800.0,13.7737,13.8273,13.7321,13.7618,961800.0
2008-11-25 09:50:00,23.12,23.25,22.98,23.0,825800.0,13.7559,13.8332,13.6726,13.6845,825800.0
2008-11-25 10:00:00,23.0,23.16,22.88,22.98,1187400.0,13.6845,13.7797,13.6131,13.6726,1187400.0
2008-11-25 10:10:00,22.98,23.05,22.93,22.98,675000.0,13.6726,13.7142,13.6428,13.6726,675000.0
2008-11-25 10:20:00,22.98,23.01,22.85,22.93,810600.0,13.6726,13.6904,13.5952,13.6428,810600.0
2008-11-25 10:30:00,22.92,22.93,22.67,22.68,660600.0,13.6369,13.6428,13.4881,13.4941,660600.0
2008-11-25 10:40:00,22.69,22.7,22.5,22.52,596600.0,13.5,13.506,13.387,13.3989,596600.0
2008-11-25 10:50:00,22.51,22.6,22.47,22.5,720600.0,13.3929,13.4465,13.3691,13.387,720600.0
2008-11-25 11:00:00,22.52,22.54,22.33,22.36,534800.0,13.3989,13.4108,13.2859,13.3037,534800.0
2008-11-25 11:10:00,22.36,22.6,22.35,22.57,403400.0,13.3037,13.4465,13.2978,13.4286,403400.0
2008-11-25 11:20:00,22.57,22.66,22.5,22.64,386800.0,13.4286,13.4822,13.387,13.4703,386800.0
2008-11-25 11:30:00,22.64,22.64,22.5,22.6,409000.0,13.4703,13.4703,13.387,13.4465,409000.0
2008-11-25 11:40:00,22.6,22.73,22.6,22.7,444800.0,13.4465,13.5238,13.4465,13.506,444800.0
2008-11-25 11:50:00,22.69,22.75,22.62,22.67,358600.0,13.5,13.5357,13.4584,13.4881,358600.0
2008-11-25 12:00:00,22.67,22.69,22.57,22.6,413600.0,13.4881,13.5,13.4286,13.4465,413600.0
2008-11-25 12:10:00,22.59,22.61,22.46,22.49,341800.0,13.4405,13.4524,13.3632,13.381,341800.0
2008-11-25 12:20:00,22.49,22.5,22.34,22.38,327400.0,13.381,13.387,13.2918,13.3156,327400.0
2008-11-25 12:30:00,22.37,22.45,22.28,22.42,466800.0,13.3097,13.3572,13.2561,13.3394,466800.0
2008-11-25 12:40:00,22.42,22.43,22.22,22.25,403600.0,13.3394,13.3453,13.2204,13.2383,403600.0
2008-11-25 12:50:00,22.25,22.28,22.14,22.23,513400.0,13.2383,13.2561,13.1728,13.2264,513400.0
2008-11-25 13:00:00,22.23,22.31,22.13,22.31,430800.0,13.2264,13.274,13.1669,13.274,430800.0
2008-11-25 13:10:00,22.31,22.41,22.19,22.3,369800.0,13.274,13.3334,13.2026,13.268,369800.0
2008-11-25 13:20:00,22.32,22.4,22.23,22.34,528800.0,13.2799,13.3275,13.2264,13.2918,528800.0
2008-11-25 13:30:00,22.34,22.42,22.34,22.42,317400.0,13.2918,13.3394,13.2918,13.3394,317400.0
2008-11-25 13:40:00,22.43,22.5,22.38,22.5,298800.0,13.3453,13.387,13.3156,13.387,298800.0
2008-11-25 13:50:00,22.5,22.53,22.42,22.43,442200.0,13.387,13.4048,13.3394,13.3453,442200.0
2008-11-25 14:00:00,22.42,22.54,22.42,22.43,634800.0,13.3394,13.4108,13.3394,13.3453,634800.0
2008-11-25 14:10:00,22.43,22.45,22.2,22.33,882600.0,13.3453,13.3572,13.2085,13.2859,882600.0
2008-11-25 14:20:00,22.33,22.34,22.2,22.21,765800.0,13.2859,13.2918,13.2085,13.2145,765800.0
2008-11-25 14:30:00,22.21,22.36,22.17,22.32,557800.0,13.2145,13.3037,13.1907,13.2799,557800.0
2008-11-25 14:40:00,22.33,22.43,22.27,22.36,437000.0,13.2859,13.3453,13.2502,13.3037,437000.0
2008-11-25 14:50:00,22.36,22.61,22.28,22.6,589800.0,13.3037,13.4524,13.2561,13.4465,589800.0
2008-11-25 15:00:00,22.59,22.89,22.54,22.66,1187000.0,13.4405,13.619,13.4108,13.4822,1187000.0
2008-11-25 15:10:00,22.66,22.71,22.53,22.59,526800.0,13.4822,13.5119,13.4048,13.4405,526800.0
2008-11-25 15:20:00,22.58,22.58,22.34,22.48,1025000.0,13.4346,13.4346,13.2918,13.3751,1025000.0
2008-11-25 15:30:00,22.47,22.69,22.4,22.51,1073000.0,13.3691,13.5,13.3275,13.3929,1073000.0
2008-11-25 15:40:00,22.52,22.8,22.52,22.68,1662200.0,13.3989,13.5655,13.3989,13.4941,1662200.0
2008-11-25 15:50:00,22.68,22.83,22.48,22.53,2580600.0,13.4941,13.5833,13.3751,13.4048,2580600.0
2008-11-26 09:30:00,22.13,22.17,21.88,21.96,790000.0,13.2771,13.3011,13.1271,13.1751,790000.0
2008-11-26 09:40:00,21.96,22.14,21.96,22.08,752000.0,13.1751,13.2831,13.1751,13.2471,752000.0
2008-11-26 09:50:00,22.08,22.17,22.03,22.09,624200.0,13.2471,13.3011,13.2171,13.2531,624200.0
2008-11-26 10:00:00,22.08,22.11,21.93,21.94,531400.0,13.2471,13.2651,13.1571,13.1631,531400.0
2008-11-26 10:10:00,21.94,22.13,21.88,22.04,541800.0,13.1631,13.2771,13.1271,13.2231,541800.0
2008-11-26 10:20:00,22.04,22.14,21.97,22.13,423200.0,13.2231,13.2831,13.1811,13.2771,423200.0
2008-11-26 10:30:00,22.13,22.14,22.0,22.02,527800.0,13.2771,13.2831,13.1991,13.2111,527800.0
2008-11-26 10:40:00,22.03,22.06,21.98,22.0,405400.0,13.2171,13.2351,13.1871,13.1991,405400.0
2008-11-26 10:50:00,22.0,22.31,22.0,22.28,607200.0,13.1991,13.3851,13.1991,13.3671,607200.0
2008-11-26 11:00:00,22.28,22.34,22.18,22.34,450400.0,13.3671,13.4031,13.3071,13.4031,450400.0
2008-11-26 11:10:00,22.33,22.47,22.33,22.42,428000.0,13.3971,13.4811,13.3971,13.4511,428000.0
2008-11-26 11:20:00,22.42,22.47,22.3,22.31,346600.0,13.4511,13.4811,13.3791,13.3851,346600.0
2008-11-26 11:30:00,22.3,22.35,22.18,22.29,465800.0,13.3791,13.4091,13.3071,13.3731,465800.0
2008-11-26 11:40:00,22.29,22.35,22.23,22.35,327200.0,13.3731,13.4091,13.3371,13.4091,327200.0
2008-11-26 11:50:00,22.35,22.35,22.21,22.23,330600.0,13.4091,13.4091,13.3251,13.3371,330600.0
2008-11-26 12:00:00,22.23,22.24,22.16,22.2,258600.0,13.3371,13.3431,13.2951,13.3191,258600.0
2008-11-26 12:10:00,22.2,22.28,22.14,22.27,202600.0,13.3191,13.3671,13.2831,13.3611,202600.0
2008-11-26 12:20:00,22.27,22.31,22.24,22.28,202200.0,13.3611,13.3851,13.3431,13.3671,202200.0
2008-11-26 12:30:00,22.28,22.35,22.26,22.35,218600.0,13.3671,13.4091,13.3551,13.4091,218600.0
2008-11-26 12:40:00,22.35,22.44,22.29,22.41,320800.0,13.4091,13.4631,13.3731,13.4451,320800.0
2008-11-26 12:50:00,22.41,22.45,22.34,22.35,221200.0,13.4451,13.4691,13.4031,13.4091,221200.0
2008-11-26 13:00:00,22.34,22.43,22.28,22.39,300200.0,13.4031,13.4571,13.3671,13.4331,300200.0
2008-11-26 13:10:00,22.39,22.43,22.36,22.39,258400.0,13.4331,13.4571,13.4151,13.4331,258400.0
2008-11-26 13:20:00,22.38,22.49,22.36,22.48,339400.0,13.4271,13.4931,13.4151,13.4871,339400.0
2008-11-26 13:30:00,22.49,22.49,22.33,22.39,288200.0,13.4931,13.4931,13.3971,13.4331,288200.0
2008-11-26 13:40:00,22.39,22.39,22.26,22.26,510000.0,13.4331,13.4331,13.3551,13.3551,510000.0
2008-11-26 13:50:00,22.27,22.35,22.18,22.22,358600.0,13.3611,13.4091,13.3071,13.3311,358600.0
2008-11-26 14:00:00,22.22,22.27,22.11,22.25,416600.0,13.3311,13.3611,13.2651,13.3491,416600.0
2008-11-26 14:10:00,22.24,22.3,22.22,22.25,428800.0,13.3431,13.3791,13.3311,13.3491,428800.0
2008-11-26 14:20:00,22.25,22.36,22.23,22.29,503400.0,13.3491,13.4151,13.3371,13.3731,503400.0
2008-11-26 14:30:00,22.29,22.43,22.28,22.33,619200.0,13.3731,13.4571,13.3671,13.3971,619200.0
2008-11-26 14:40:00,22.33,22.46,22.31,22.45,409400.0,13.3971,13.4751,13.3851,13.4691,409400.0
2008-11-26 14:50:00,22.45,22.47,22.38,22.39,469800.0,13.4691,13.4811,13.4271,13.4331,469800.0
2008-11-26 15:00:00,22.39,22.43,22.31,22.36,528200.0,13.4331,13.4571,13.3851,13.4151,528200.0
2008-11-26 15:10:00,22.36,22.54,22.35,22.48,612600.0,13.4151,13.5231,13.4091,13.4871,612600.0
2008-11-26 15:20:00,22.48,22.6,22.48,22.5,704800.0,13.4871,13.5591,13.4871,13.4991,704800.0
2008-11-26 15:30:00,22.5,22.6,22.46,22.56,632000.0,13.4991,13.5591,13.4751,13.5351,632000.0
2008-11-26 15:40:00,22.57,22.61,22.46,22.5,989800.0,13.5411,13.5651,13.4751,13.4991,989800.0
2008-11-26 15:50:00,22.5,22.73,22.48,22.68,1490000.0,13.4991,13.6371,13.4871,13.6071,1490000.0
2008-11-28 09:30:00,22.6,23.0,22.6,22.96,787600.0,13.5591,13.7991,13.5591,13.7751,787600.0
2008-11-28 09:40:00,22.97,23.13,22.94,23.11,353600.0,13.7811,13.8771,13.7631,13.8651,353600.0
2008-11-28 09:50:00,23.11,23.15,23.05,23.14,332200.0,13.8651,13.8891,13.8291,13.8831,332200.0
2008-11-28 10:00:00,23.14,23.17,23.03,23.05,403000.0,13.8831,13.9011,13.8171,13.8291,403000.0
2008-11-28 10:10:00,23.06,23.08,22.89,22.93,415800.0,13.8351,13.8471,13.7331,13.7571,415800.0
2008-11-28 10:20:00,22.94,23.09,22.94,22.98,327400.0,13.7631,13.8531,13.7631,13.7871,327400.0
2008-11-28 10:30:00,22.97,22.98,22.85,22.85,416600.0,13.7811,13.7871,13.7091,13.7091,416600.0
2008-11-28 10:40:00,22.84,23.0,22.84,22.99,311400.0,13.7031,13.7991,13.7031,13.7931,311400.0
2008-11-28 10:50:00,22.99,23.06,22.95,23.04,217800.0,13.7931,13.8351,13.7691,13.8231,217800.0
2008-11-28 11:00:00,23.04,23.08,22.98,23.02,248200.0,13.8231,13.8471,13.7871,13.8111,248200.0
2008-11-28 11:10:00,23.01,23.04,22.98,23.0,336800.0,13.8051,13.8231,13.7871,13.7991,336800.0
2008-11-28 11:20:00,23.01,23.1,22.98,23.08,292000.0,13.8051,13.8591,13.7871,13.8471,292000.0
2008-11-28 11:30:00,23.08,23.13,23.0,23.12,466600.0,13.8471,13.8771,13.7991,13.8711,466600.0
2008-11-28 11:40:00,23.13,23.24,23.11,23.23,459200.0,13.8771,13.9431,13.8651,13.9371,459200.0
2008-11-28 11:50:00,23.23,23.23,23.14,23.17,430200.0,13.9371,13.9371,13.8831,13.9011,430200.0
2008-11-28 12:00:00,23.17,23.31,23.15,23.29,361800.0,13.9011,13.9851,13.8891,13.9731,361800.0
2008-11-28 12:10:00,23.29,23.46,23.29,23.39,647400.0,13.9731,14.0751,13.9731,14.0331,647400.0
2008-11-28 12:20:00,23.39,23.4,23.34,23.39,402800.0,14.0331,14.0391,14.0031,14.0331,402800.0
2008-11-28 12:30:00,23.39,23.39,23.3,23.31,369800.0,14.0331,14.0331,13.9791,13.9851,369800.0
2008-11-28 12:40:00,23.32,23.45,23.23,23.23,896600.0,13.9911,14.0691,13.9371,13.9371,896600.0
2008-11-28 12:50:00,23.23,23.45,23.23,23.4,1667200.0,13.9371,14.0691,13.9371,14.0391,1667200.0
2008-11-28 13:00:00,23.4,23.43,23.36,23.41,1836200.0,14.0391,14.0571,14.0151,14.0451,1836200.0
2008-11-28 13:10:00,23.41,23.41,23.41,23.41,0.0,14.0451,14.0451,14.0451,14.0451,0.0
2008-11-28 13:20:00,23.43,23.43,23.43,23.43,83400.0,14.0571,14.0571,14.0571,14.0571,83400.0
2008-11-28 13:30:00,23.41,23.41,23.41,23.41,200.0,14.0451,14.0451,14.0451,14.0451,200.0
2008-11-28 13:40:00,23.35,23.35,23.35,23.35,400.0,14.0091,14.0091,14.0091,14.0091,400.0
2008-11-28 13:50:00,23.43,23.43,23.35,23.35,400.0,14.0571,14.0571,14.0091,14.0091,400.0
2008-11-28 14:00:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:10:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:20:00,23.35,23.35,23.35,23.35,200.0,14.0091,14.0091,14.0091,14.0091,200.0
2008-11-28 14:30:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:40:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 14:50:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:00:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:10:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:20:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:30:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:40:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:50:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-12-01 09:30:00,23.1,23.25,22.95,23.0,1366000.0,13.8591,13.9491,13.7691,13.7991,1366000.0
2008-12-01 09:40:00,23.0,23.18,22.8,22.96,1214000.0,13.7991,13.9071,13.6791,13.7751,1214000.0
2008-12-01 09:50:00,22.95,22.96,22.67,22.74,1159200.0,13.7691,13.7751,13.6011,13.6431,1159200.0
2008-12-01 10:00:00,22.73,22.81,22.6,22.73,856400.0,13.6371,13.6851,13.5591,13.6371,856400.0
2008-12-01 10:10:00,22.74,22.88,22.74,22.8,730000.0,13.6431,13.7271,13.6431,13.6791,730000.0
2008-12-01 10:20:00,22.81,22.87,22.75,22.8,551400.0,13.6851,13.7211,13.6491,13.6791,551400.0
2008-12-01 10:30:00,22.8,22.87,22.65,22.78,545800.0,13.6791,13.7211,13.5891,13.6671,545800.0
2008-12-01 10:40:00,22.77,22.92,22.73,22.85,314200.0,13.6611,13.7511,13.6371,13.7091,314200.0
2008-12-01 10:50:00,22.85,22.89,22.77,22.8,331400.0,13.7091,13.7331,13.6611,13.6791,331400.0
2008-12-01 11:00:00,22.8,22.8,22.7,22.7,252000.0,13.6791,13.6791,13.6191,13.6191,252000.0
2008-12-01 11:10:00,22.71,22.79,22.7,22.78,236200.0,13.6251,13.6731,13.6191,13.6671,236200.0
2008-12-01 11:20:00,22.78,22.78,22.6,22.61,203600.0,13.6671,13.6671,13.5591,13.5651,203600.0
2008-12-01 11:30:00,22.61,22.79,22.58,22.75,287800.0,13.5651,13.6731,13.5471,13.6491,287800.0
2008-12-01 11:40:00,22.75,22.78,22.67,22.69,242800.0,13.6491,13.6671,13.6011,13.6131,242800.0
2008-12-01 11:50:00,22.68,22.69,22.62,22.63,212200.0,13.6071,13.6131,13.5711,13.5771,212200.0
2008-12-01 12:00:00,22.64,22.68,22.55,22.6,251600.0,13.5831,13.6071,13.5291,13.5591,251600.0
2008-12-01 12:10:00,22.6,22.71,22.6,22.61,267800.0,13.5591,13.6251,13.5591,13.5651,267800.0
2008-12-01 12:20:00,22.61,22.65,22.53,22.55,274000.0,13.5651,13.5891,13.5171,13.5291,274000.0
2008-12-01 12:30:00,22.56,22.62,22.54,22.61,279600.0,13.5351,13.5711,13.5231,13.5651,279600.0
2008-12-01 12:40:00,22.61,22.65,22.58,22.59,283200.0,13.5651,13.5891,13.5471,13.5531,283200.0
2008-12-01 12:50:00,22.59,22.6,22.5,22.57,193800.0,13.5531,13.5591,13.4991,13.5411,193800.0
2008-12-01 13:00:00,22.57,22.64,22.56,22.62,187000.0,13.5411,13.5831,13.5351,13.5711,187000.0
2008-12-01 13:10:00,22.63,22.7,22.63,22.69,224400.0,13.5771,13.6191,13.5771,13.6131,224400.0
2008-12-01 13:20:00,22.69,22.69,22.53,22.57,185000.0,13.6131,13.6131,13.5171,13.5411,185000.0
2008-12-01 13:30:00,22.57,22.72,22.56,22.68,405200.0,13.5411,13.6311,13.5351,13.6071,405200.0
2008-12-01 13:40:00,22.68,22.72,22.53,22.57,606000.0,13.6071,13.6311,13.5171,13.5411,606000.0
2008-12-01 13:50:00,22.57,22.72,22.57,22.7,475200.0,13.5411,13.6311,13.5411,13.6191,475200.0
2008-12-01 14:00:00,22.71,22.73,22.59,22.73,517000.0,13.6251,13.6371,13.5531,13.6371,517000.0
2008-12-01 14:10:00,22.72,22.77,22.69,22.71,542400.0,13.6311,13.6611,13.6131,13.6251,542400.0
2008-12-01 14:20:00,22.71,22.79,22.66,22.76,371400.0,13.6251,13.6731,13.5951,13.6551,371400.0
2008-12-01 14:30:00,22.76,22.85,22.64,22.68,401600.0,13.6551,13.7091,13.5831,13.6071,401600.0
2008-12-01 14:40:00,22.68,22.83,22.67,22.74,348800.0,13.6071,13.6971,13.6011,13.6431,348800.0
2008-12-01 14:50:00,22.74,22.85,22.67,22.71,469200.0,13.6431,13.7091,13.6011,13.6251,469200.0
2008-12-01 15:00:00,22.71,22.74,22.52,22.55,488000.0,13.6251,13.6431,13.5111,13.5291,488000.0
2008-12-01 15:10:00,22.56,22.6,22.52,22.57,441000.0,13.5351,13.5591,13.5111,13.5411,441000.0
2008-12-01 15:20:00,22.57,22.57,22.43,22.44,405800.0,13.5411,13.5411,13.4571,13.4631,405800.0
2008-12-01 15:30:00,22.44,22.47,22.36,22.39,764600.0,13.4631,13.4811,13.4151,13.4331,764600.0
2008-12-01 15:40:00,22.38,22.42,22.17,22.21,1303600.0,13.4271,13.4511,13.3011,13.3251,1303600.0
2008-12-01 15:50:00,22.2,22.27,22.15,22.19,2244800.0,13.3191,13.3611,13.2891,13.3131,2244800.0
2008-12-02 09:30:00,22.51,22.51,22.11,22.21,922800.0,13.5051,13.5051,13.2651,13.3251,922800.0
2008-12-02 09:40:00,22.19,22.24,22.09,22.12,930600.0,13.3131,13.3431,13.2531,13.2711,930600.0
2008-12-02 09:50:00,22.12,22.14,21.92,21.95,980400.0,13.2711,13.2831,13.1511,13.1691,980400.0
2008-12-02 10:00:00,21.94,22.04,21.94,22.03,1101600.0,13.1631,13.2231,13.1631,13.2171,1101600.0
2008-12-02 10:10:00,22.04,22.12,21.98,22.1,867400.0,13.2231,13.2711,13.1871,13.2591,867400.0
2008-12-02 10:20:00,22.1,22.2,22.05,22.07,848600.0,13.2591,13.3191,13.2291,13.2411,848600.0
2008-12-02 10:30:00,22.07,22.09,22.0,22.04,734000.0,13.2411,13.2531,13.1991,13.2231,734000.0
2008-12-02 10:40:00,22.04,22.04,21.97,21.98,643800.0,13.2231,13.2231,13.1811,13.1871,643800.0
2008-12-02 10:50:00,21.98,22.0,21.95,22.0,431600.0,13.1871,13.1991,13.1691,13.1991,431600.0
2008-12-02 11:00:00,22.0,22.04,21.98,22.03,537200.0,13.1991,13.2231,13.1871,13.2171,537200.0
2008-12-02 11:10:00,22.03,22.04,21.94,22.0,421000.0,13.2171,13.2231,13.1631,13.1991,421000.0
2008-12-02 11:20:00,22.0,22.07,21.99,22.04,594000.0,13.1991,13.2411,13.1931,13.2231,594000.0
2008-12-02 11:30:00,22.04,22.1,22.03,22.06,455800.0,13.2231,13.2591,13.2171,13.2351,455800.0
2008-12-02 11:40:00,22.05,22.06,21.96,22.04,435200.0,13.2291,13.2351,13.1751,13.2231,435200.0
2008-12-02 11:50:00,22.04,22.1,22.02,22.07,442800.0,13.2231,13.2591,13.2111,13.2411,442800.0
2008-12-02 12:00:00,22.07,22.08,22.02,22.02,298400.0,13.2411,13.2471,13.2111,13.2111,298400.0
2008-12-02 12:10:00,22.02,22.05,21.98,21.99,223200.0,13.2111,13.2291,13.1871,13.1931,223200.0
2008-12-02 12:20:00,21.99,22.07,21.99,22.02,388400.0,13.1931,13.2411,13.1931,13.2111,388400.0
2008-12-02 12:30:00,22.02,22.04,22.0,22.02,306200.0,13.2111,13.2231,13.1991,13.2111,306200.0
2008-12-02 12:40:00,22.02,22.04,21.98,21.98,313400.0,13.2111,13.2231,13.1871,13.1871,313400.0
2008-12-02 12:50:00,21.99,22.02,21.97,22.01,297200.0,13.1931,13.2111,13.1811,13.2051,297200.0
2008-12-02 13:00:00,22.0,22.03,21.96,21.96,394000.0,13.1991,13.2171,13.1751,13.1751,394000.0
2008-12-02 13:10:00,21.96,22.06,21.95,22.03,388200.0,13.1751,13.2351,13.1691,13.2171,388200.0
2008-12-02 13:20:00,22.03,22.08,22.01,22.05,354600.0,13.2171,13.2471,13.2051,13.2291,354600.0
2008-12-02 13:30:00,22.04,22.06,21.77,21.85,554400.0,13.2231,13.2351,13.0611,13.1091,554400.0
2008-12-02 13:40:00,21.85,21.91,21.82,21.87,301800.0,13.1091,13.1451,13.0911,13.1211,301800.0
2008-12-02 13:50:00,21.87,21.87,21.78,21.79,327800.0,13.1211,13.1211,13.0671,13.0731,327800.0
2008-12-02 14:00:00,21.79,21.83,21.56,21.59,664000.0,13.0731,13.0971,12.9351,12.9531,664000.0
2008-12-02 14:10:00,21.59,21.71,21.59,21.68,546000.0,12.9531,13.0251,12.9531,13.0071,546000.0
2008-12-02 14:20:00,21.67,21.7,21.57,21.63,612800.0,13.0011,13.0191,12.9411,12.9771,612800.0
2008-12-02 14:30:00,21.64,21.77,21.57,21.71,612800.0,12.9831,13.0611,12.9411,13.0251,612800.0
2008-12-02 14:40:00,21.71,21.74,21.59,21.6,684600.0,13.0251,13.0431,12.9531,12.9591,684600.0
2008-12-02 14:50:00,21.6,21.64,21.56,21.6,539400.0,12.9591,12.9831,12.9351,12.9591,539400.0
2008-12-02 15:00:00,21.61,21.61,21.51,21.54,519200.0,12.9651,12.9651,12.9051,12.9231,519200.0
2008-12-02 15:10:00,21.54,21.78,21.47,21.78,1026400.0,12.9231,13.0671,12.8811,13.0671,1026400.0
2008-12-02 15:20:00,21.78,21.89,21.73,21.88,1166200.0,13.0671,13.1331,13.0371,13.1271,1166200.0
2008-12-02 15:30:00,21.88,21.97,21.84,21.86,921400.0,13.1271,13.1811,13.1031,13.1151,921400.0
2008-12-02 15:40:00,21.86,21.96,21.68,21.7,1287000.0,13.1151,13.1751,13.0071,13.0191,1287000.0
2008-12-02 15:50:00,21.71,22.0,21.69,21.98,2311400.0,13.0251,13.1991,13.0131,13.1871,2311400.0
2008-12-03 09:30:00,21.84,22.05,21.75,21.99,937800.0,13.1031,13.2291,13.0491,13.1931,937800.0
2008-12-03 09:40:00,22.0,22.23,21.92,22.03,1618200.0,13.1991,13.3371,13.1511,13.2171,1618200.0
2008-12-03 09:50:00,22.02,22.13,21.96,21.99,1037800.0,13.2111,13.2771,13.1751,13.1931,1037800.0
2008-12-03 10:00:00,21.98,22.39,21.93,22.32,1065600.0,13.1871,13.4331,13.1571,13.3911,1065600.0
2008-12-03 10:10:00,22.32,22.38,22.27,22.29,631800.0,13.3911,13.4271,13.3611,13.3731,631800.0
2008-12-03 10:20:00,22.29,22.37,22.24,22.32,575400.0,13.3731,13.4211,13.3431,13.3911,575400.0
2008-12-03 10:30:00,22.32,22.48,22.32,22.47,571000.0,13.3911,13.4871,13.3911,13.4811,571000.0
2008-12-03 10:40:00,22.46,22.68,22.4,22.65,825200.0,13.4751,13.6071,13.4391,13.5891,825200.0
2008-12-03 10:50:00,22.65,22.75,22.58,22.7,807200.0,13.5891,13.6491,13.5471,13.6191,807200.0
2008-12-03 11:00:00,22.71,22.78,22.64,22.75,1082200.0,13.6251,13.6671,13.5831,13.6491,1082200.0
2008-12-03 11:10:00,22.74,22.9,22.73,22.84,897400.0,13.6431,13.7391,13.6371,13.7031,897400.0
2008-12-03 11:20:00,22.84,22.85,22.71,22.71,732000.0,13.7031,13.7091,13.6251,13.6251,732000.0
2008-12-03 11:30:00,22.72,22.85,22.68,22.84,618000.0,13.6311,13.7091,13.6071,13.7031,618000.0
2008-12-03 11:40:00,22.83,22.92,22.8,22.86,620600.0,13.6971,13.7511,13.6791,13.7151,620600.0
2008-12-03 11:50:00,22.86,23.0,22.8,22.99,680200.0,13.7151,13.7991,13.6791,13.7931,680200.0
2008-12-03 12:00:00,22.99,23.0,22.78,22.79,744800.0,13.7931,13.7991,13.6671,13.6731,744800.0
2008-12-03 12:10:00,22.8,22.95,22.79,22.85,587000.0,13.6791,13.7691,13.6731,13.7091,587000.0
2008-12-03 12:20:00,22.85,22.98,22.84,22.86,559200.0,13.7091,13.7871,13.7031,13.7151,559200.0
2008-12-03 12:30:00,22.86,22.97,22.86,22.95,471800.0,13.7151,13.7811,13.7151,13.7691,471800.0
2008-12-03 12:40:00,22.96,22.98,22.86,22.94,559600.0,13.7751,13.7871,13.7151,13.7631,559600.0
2008-12-03 12:50:00,22.94,23.05,22.89,22.95,791800.0,13.7631,13.8291,13.7331,13.7691,791800.0
2008-12-03 13:00:00,22.95,22.97,22.88,22.93,505200.0,13.7691,13.7811,13.7271,13.7571,505200.0
2008-12-03 13:10:00,22.93,22.96,22.88,22.9,391200.0,13.7571,13.7751,13.7271,13.7391,391200.0
2008-12-03 13:20:00,22.89,22.91,22.7,22.75,675000.0,13.7331,13.7451,13.6191,13.6491,675000.0
2008-12-03 13:30:00,22.74,22.75,22.61,22.64,375000.0,13.6431,13.6491,13.5651,13.5831,375000.0
2008-12-03 13:40:00,22.63,22.65,22.43,22.5,635800.0,13.5771,13.5891,13.4571,13.4991,635800.0
2008-12-03 13:50:00,22.51,22.55,22.43,22.55,827200.0,13.5051,13.5291,13.4571,13.5291,827200.0
2008-12-03 14:00:00,22.55,22.64,22.5,22.6,1354800.0,13.5291,13.5831,13.4991,13.5591,1354800.0
2008-12-03 14:10:00,22.59,22.69,22.55,22.59,1048200.0,13.5531,13.6131,13.5291,13.5531,1048200.0
2008-12-03 14:20:00,22.59,22.84,22.59,22.83,799800.0,13.5531,13.7031,13.5531,13.6971,799800.0
2008-12-03 14:30:00,22.83,23.06,22.81,22.93,1204400.0,13.6971,13.8351,13.6851,13.7571,1204400.0
2008-12-03 14:40:00,22.93,23.12,22.92,23.05,888800.0,13.7571,13.8711,13.7511,13.8291,888800.0
2008-12-03 14:50:00,23.06,23.2,22.96,22.97,834200.0,13.8351,13.9191,13.7751,13.7811,834200.0
2008-12-03 15:00:00,22.96,23.08,22.84,23.04,924400.0,13.7751,13.8471,13.7031,13.8231,924400.0
2008-12-03 15:10:00,23.04,23.09,22.86,22.98,1038800.0,13.8231,13.8531,13.7151,13.7871,1038800.0
2008-12-03 15:20:00,22.99,23.06,22.9,23.03,890000.0,13.7931,13.8351,13.7391,13.8171,890000.0
2008-12-03 15:30:00,23.04,23.08,22.93,23.06,1433400.0,13.8231,13.8471,13.7571,13.8351,1433400.0
2008-12-03 15:40:00,23.06,23.2,22.96,23.0,2740200.0,13.8351,13.9191,13.7751,13.7991,2740200.0
2008-12-03 15:50:00,22.99,23.2,22.96,23.1,3364200.0,13.7931,13.9191,13.7751,13.8591,3364200.0
2008-12-04 09:30:00,22.79,23.23,22.79,23.07,1071400.0,13.6731,13.9371,13.6731,13.8411,1071400.0
2008-12-04 09:40:00,23.06,23.25,23.06,23.22,787600.0,13.8351,13.9491,13.8351,13.9311,787600.0
2008-12-04 09:50:00,23.22,23.26,23.13,23.14,767200.0,13.9311,13.9551,13.8771,13.8831,767200.0
2008-12-04 10:00:00,23.14,23.21,23.04,23.06,659200.0,13.8831,13.9251,13.8231,13.8351,659200.0
2008-12-04 10:10:00,23.07,23.1,22.9,22.92,969600.0,13.8411,13.8591,13.7391,13.7511,969600.0
2008-12-04 10:20:00,22.92,23.04,22.91,22.93,645400.0,13.7511,13.8231,13.7451,13.7571,645400.0
2008-12-04 10:30:00,22.93,23.18,22.92,23.16,852600.0,13.7571,13.9071,13.7511,13.8951,852600.0
2008-12-04 10:40:00,23.16,23.24,23.11,23.11,706000.0,13.8951,13.9431,13.8651,13.8651,706000.0
2008-12-04 10:50:00,23.11,23.29,23.1,23.24,498000.0,13.8651,13.9731,13.8591,13.9431,498000.0
2008-12-04 11:00:00,23.24,23.27,23.13,23.15,595200.0,13.9431,13.9611,13.8771,13.8891,595200.0
2008-12-04 11:10:00,23.15,23.21,23.09,23.12,471800.0,13.8891,13.9251,13.8531,13.8711,471800.0
2008-12-04 11:20:00,23.11,23.17,23.08,23.12,452400.0,13.8651,13.9011,13.8471,13.8711,452400.0
2008-12-04 11:30:00,23.12,23.12,23.02,23.02,617000.0,13.8711,13.8711,13.8111,13.8111,617000.0
2008-12-04 11:40:00,23.02,23.06,22.97,23.0,474200.0,13.8111,13.8351,13.7811,13.7991,474200.0
2008-12-04 11:50:00,23.0,23.08,22.99,23.02,667400.0,13.7991,13.8471,13.7931,13.8111,667400.0
2008-12-04 12:00:00,23.02,23.04,22.93,22.96,428800.0,13.8111,13.8231,13.7571,13.7751,428800.0
2008-12-04 12:10:00,22.96,23.03,22.95,22.99,477000.0,13.7751,13.8171,13.7691,13.7931,477000.0
2008-12-04 12:20:00,22.99,23.04,22.95,23.03,576200.0,13.7931,13.8231,13.7691,13.8171,576200.0
2008-12-04 12:30:00,23.03,23.16,22.98,23.14,429400.0,13.8171,13.8951,13.7871,13.8831,429400.0
2008-12-04 12:40:00,23.13,23.17,23.07,23.08,218800.0,13.8771,13.9011,13.8411,13.8471,218800.0
2008-12-04 12:50:00,23.07,23.09,23.02,23.03,397200.0,13.8411,13.8531,13.8111,13.8171,397200.0
2008-12-04 13:00:00,23.03,23.06,23.02,23.04,529000.0,13.8171,13.8351,13.8111,13.8231,529000.0
2008-12-04 13:10:00,23.04,23.04,22.98,22.98,424400.0,13.8231,13.8231,13.7871,13.7871,424400.0
2008-12-04 13:20:00,22.98,22.98,22.91,22.92,616200.0,13.7871,13.7871,13.7451,13.7511,616200.0
2008-12-04 13:30:00,22.92,23.0,22.91,22.98,783200.0,13.7511,13.7991,13.7451,13.7871,783200.0
2008-12-04 13:40:00,22.98,23.05,22.93,23.01,624800.0,13.7871,13.8291,13.7571,13.8051,624800.0
2008-12-04 13:50:00,23.0,23.09,22.96,23.0,676000.0,13.7991,13.8531,13.7751,13.7991,676000.0
2008-12-04 14:00:00,23.0,23.04,22.93,22.96,516200.0,13.7991,13.8231,13.7571,13.7751,516200.0
2008-12-04 14:10:00,22.96,22.98,22.86,22.86,515800.0,13.7751,13.7871,13.7151,13.7151,515800.0
2008-12-04 14:20:00,22.86,23.0,22.8,22.84,492600.0,13.7151,13.7991,13.6791,13.7031,492600.0
2008-12-04 14:30:00,22.85,22.93,22.83,22.86,618800.0,13.7091,13.7571,13.6971,13.7151,618800.0
2008-12-04 14:40:00,22.85,22.88,22.65,22.75,751600.0,13.7091,13.7271,13.5891,13.6491,751600.0
2008-12-04 14:50:00,22.75,22.83,22.68,22.68,572400.0,13.6491,13.6971,13.6071,13.6071,572400.0
2008-12-04 15:00:00,22.69,22.72,22.43,22.47,1006000.0,13.6131,13.6311,13.4571,13.4811,1006000.0
2008-12-04 15:10:00,22.48,22.51,22.21,22.26,1175600.0,13.4871,13.5051,13.3251,13.3551,1175600.0
2008-12-04 15:20:00,22.26,22.31,22.16,22.18,1260000.0,13.3551,13.3851,13.2951,13.3071,1260000.0
2008-12-04 15:30:00,22.18,22.25,22.11,22.18,922000.0,13.3071,13.3491,13.2651,13.3071,922000.0
2008-12-04 15:40:00,22.18,22.42,22.13,22.36,1524600.0,13.3071,13.4511,13.2771,13.4151,1524600.0
2008-12-04 15:50:00,22.35,22.49,22.23,22.38,2348000.0,13.4091,13.4931,13.3371,13.4271,2348000.0
2008-12-05 09:30:00,22.17,22.28,22.04,22.25,844800.0,13.3011,13.3671,13.2231,13.3491,844800.0
2008-12-05 09:40:00,22.25,22.33,22.09,22.13,686400.0,13.3491,13.3971,13.2531,13.2771,686400.0
2008-12-05 09:50:00,22.13,22.22,22.03,22.04,742400.0,13.2771,13.3311,13.2171,13.2231,742400.0
2008-12-05 10:00:00,22.03,22.22,22.01,22.12,693000.0,13.2171,13.3311,13.2051,13.2711,693000.0
2008-12-05 10:10:00,22.13,22.14,22.01,22.06,588400.0,13.2771,13.2831,13.2051,13.2351,588400.0
2008-12-05 10:20:00,22.06,22.07,21.91,22.03,730400.0,13.2351,13.2411,13.1451,13.2171,730400.0
2008-12-05 10:30:00,22.03,22.16,21.98,21.99,558000.0,13.2171,13.2951,13.1871,13.1931,558000.0
2008-12-05 10:40:00,21.99,21.99,21.85,21.91,551000.0,13.1931,13.1931,13.1091,13.1451,551000.0
2008-12-05 10:50:00,21.91,22.06,21.88,22.02,430200.0,13.1451,13.2351,13.1271,13.2111,430200.0
2008-12-05 11:00:00,22.03,22.03,21.92,21.95,398800.0,13.2171,13.2171,13.1511,13.1691,398800.0
2008-12-05 11:10:00,21.96,21.97,21.85,21.9,523600.0,13.1751,13.1811,13.1091,13.1391,523600.0
2008-12-05 11:20:00,21.9,21.93,21.85,21.86,445800.0,13.1391,13.1571,13.1091,13.1151,445800.0
2008-12-05 11:30:00,21.86,21.91,21.77,21.9,491200.0,13.1151,13.1451,13.0611,13.1391,491200.0
2008-12-05 11:40:00,21.9,21.91,21.83,21.84,499600.0,13.1391,13.1451,13.0971,13.1031,499600.0
2008-12-05 11:50:00,21.84,22.0,21.84,21.89,362400.0,13.1031,13.1991,13.1031,13.1331,362400.0
2008-12-05 12:00:00,21.89,21.92,21.8,21.9,493400.0,13.1331,13.1511,13.0791,13.1391,493400.0
2008-12-05 12:10:00,21.9,21.91,21.8,21.84,394000.0,13.1391,13.1451,13.0791,13.1031,394000.0
2008-12-05 12:20:00,21.83,21.92,21.82,21.89,514800.0,13.0971,13.1511,13.0911,13.1331,514800.0
2008-12-05 12:30:00,21.89,21.89,21.75,21.76,292400.0,13.1331,13.1331,13.0491,13.0551,292400.0
2008-12-05 12:40:00,21.76,21.82,21.71,21.81,357600.0,13.0551,13.0911,13.0251,13.0851,357600.0
2008-12-05 12:50:00,21.81,21.88,21.75,21.86,282000.0,13.0851,13.1271,13.0491,13.1151,282000.0
2008-12-05 13:00:00,21.87,21.98,21.86,21.98,459800.0,13.1211,13.1871,13.1151,13.1871,459800.0
2008-12-05 13:10:00,21.98,22.1,21.96,22.03,499400.0,13.1871,13.2591,13.1751,13.2171,499400.0
2008-12-05 13:20:00,22.03,22.09,21.95,21.98,494400.0,13.2171,13.2531,13.1691,13.1871,494400.0
2008-12-05 13:30:00,21.98,22.04,21.93,22.0,448800.0,13.1871,13.2231,13.1571,13.1991,448800.0
2008-12-05 13:40:00,22.02,22.18,21.94,22.14,519600.0,13.2111,13.3071,13.1631,13.2831,519600.0
2008-12-05 13:50:00,22.14,22.19,22.07,22.16,464000.0,13.2831,13.3131,13.2411,13.2951,464000.0
2008-12-05 14:00:00,22.16,22.23,22.08,22.08,529600.0,13.2951,13.3371,13.2471,13.2471,529600.0
2008-12-05 14:10:00,22.08,22.21,22.06,22.17,420000.0,13.2471,13.3251,13.2351,13.3011,420000.0
2008-12-05 14:20:00,22.17,22.26,22.16,22.18,630400.0,13.3011,13.3551,13.2951,13.3071,630400.0
2008-12-05 14:30:00,22.18,22.36,22.14,22.36,495400.0,13.3071,13.4151,13.2831,13.4151,495400.0
2008-12-05 14:40:00,22.36,22.79,22.36,22.78,869800.0,13.4151,13.6731,13.4151,13.6671,869800.0
2008-12-05 14:50:00,22.77,22.79,22.61,22.64,826800.0,13.6611,13.6731,13.5651,13.5831,826800.0
2008-12-05 15:00:00,22.64,22.75,22.43,22.54,862000.0,13.5831,13.6491,13.4571,13.5231,862000.0
2008-12-05 15:10:00,22.53,22.82,22.5,22.74,928600.0,13.5171,13.6911,13.4991,13.6431,928600.0
2008-12-05 15:20:00,22.73,22.81,22.56,22.8,811400.0,13.6371,13.6851,13.5351,13.6791,811400.0
2008-12-05 15:30:00,22.8,22.97,22.76,22.87,1350800.0,13.6791,13.7811,13.6551,13.7211,1350800.0
2008-12-05 15:40:00,22.87,23.0,22.86,22.91,1625600.0,13.7211,13.7991,13.7151,13.7451,1625600.0
2008-12-05 15:50:00,22.91,23.05,22.86,22.95,2252800.0,13.7451,13.8291,13.7151,13.7691,2252800.0
2008-12-08 09:30:00,23.25,23.35,23.11,23.35,699400.0,13.9491,14.0091,13.8651,14.0091,699400.0
2008-12-08 09:40:00,23.33,23.39,23.22,23.27,738600.0,13.9971,14.0331,13.9311,13.9611,738600.0
2008-12-08 09:50:00,23.25,23.28,23.11,23.21,487200.0,13.9491,13.9671,13.8651,13.9251,487200.0
2008-12-08 10:00:00,23.22,23.37,23.16,23.36,492200.0,13.9311,14.0211,13.8951,14.0151,492200.0
2008-12-08 10:10:00,23.36,23.36,23.21,23.25,629200.0,14.0151,14.0151,13.9251,13.9491,629200.0
2008-12-08 10:20:00,23.25,23.35,23.23,23.34,632600.0,13.9491,14.0091,13.9371,14.0031,632600.0
2008-12-08 10:30:00,23.34,23.49,23.33,23.49,566400.0,14.0031,14.0931,13.9971,14.0931,566400.0
2008-12-08 10:40:00,23.49,23.53,23.45,23.47,816600.0,14.0931,14.1171,14.0691,14.0811,816600.0
2008-12-08 10:50:00,23.47,23.49,23.43,23.46,425200.0,14.0811,14.0931,14.0571,14.0751,425200.0
2008-12-08 11:00:00,23.46,23.49,23.35,23.38,322600.0,14.0751,14.0931,14.0091,14.0271,322600.0
2008-12-08 11:10:00,23.38,23.46,23.36,23.4,438600.0,14.0271,14.0751,14.0151,14.0391,438600.0
2008-12-08 11:20:00,23.4,23.46,23.36,23.36,421200.0,14.0391,14.0751,14.0151,14.0151,421200.0
2008-12-08 11:30:00,23.36,23.39,23.18,23.18,510000.0,14.0151,14.0331,13.9071,13.9071,510000.0
2008-12-08 11:40:00,23.18,23.19,23.1,23.13,559600.0,13.9071,13.9131,13.8591,13.8771,559600.0
2008-12-08 11:50:00,23.14,23.14,22.94,23.05,615400.0,13.8831,13.8831,13.7631,13.8291,615400.0
2008-12-08 12:00:00,23.05,23.17,22.99,23.0,536000.0,13.8291,13.9011,13.7931,13.7991,536000.0
2008-12-08 12:10:00,23.0,23.11,22.99,23.1,249000.0,13.7991,13.8651,13.7931,13.8591,249000.0
2008-12-08 12:20:00,23.11,23.22,23.08,23.2,300000.0,13.8651,13.9311,13.8471,13.9191,300000.0
2008-12-08 12:30:00,23.2,23.24,23.02,23.03,303600.0,13.9191,13.9431,13.8111,13.8171,303600.0
2008-12-08 12:40:00,23.02,23.08,22.96,22.97,423400.0,13.8111,13.8471,13.7751,13.7811,423400.0
2008-12-08 12:50:00,22.97,23.01,22.87,22.92,364400.0,13.7811,13.8051,13.7211,13.7511,364400.0
2008-12-08 13:00:00,22.92,23.06,22.92,22.95,495000.0,13.7511,13.8351,13.7511,13.7691,495000.0
2008-12-08 13:10:00,22.94,22.98,22.88,22.9,633800.0,13.7631,13.7871,13.7271,13.7391,633800.0
2008-12-08 13:20:00,22.89,22.96,22.85,22.91,492800.0,13.7331,13.7751,13.7091,13.7451,492800.0
2008-12-08 13:30:00,22.9,22.9,22.72,22.89,737000.0,13.7391,13.7391,13.6311,13.7331,737000.0
2008-12-08 13:40:00,22.89,22.93,22.78,22.8,480000.0,13.7331,13.7571,13.6671,13.6791,480000.0
2008-12-08 13:50:00,22.8,22.89,22.77,22.85,428800.0,13.6791,13.7331,13.6611,13.7091,428800.0
2008-12-08 14:00:00,22.85,22.95,22.81,22.93,383600.0,13.7091,13.7691,13.6851,13.7571,383600.0
2008-12-08 14:10:00,22.93,23.01,22.92,23.0,309000.0,13.7571,13.8051,13.7511,13.7991,309000.0
2008-12-08 14:20:00,23.0,23.15,23.0,23.09,428000.0,13.7991,13.8891,13.7991,13.8531,428000.0
2008-12-08 14:30:00,23.09,23.11,22.99,23.09,293800.0,13.8531,13.8651,13.7931,13.8531,293800.0
2008-12-08 14:40:00,23.09,23.22,23.02,23.14,588600.0,13.8531,13.9311,13.8111,13.8831,588600.0
2008-12-08 14:50:00,23.14,23.18,23.06,23.18,373800.0,13.8831,13.9071,13.8351,13.9071,373800.0
2008-12-08 15:00:00,23.18,23.2,23.06,23.14,499200.0,13.9071,13.9191,13.8351,13.8831,499200.0
2008-12-08 15:10:00,23.14,23.18,23.08,23.11,630600.0,13.8831,13.9071,13.8471,13.8651,630600.0
2008-12-08 15:20:00,23.11,23.17,23.06,23.15,597800.0,13.8651,13.9011,13.8351,13.8891,597800.0
2008-12-08 15:30:00,23.15,23.17,23.0,23.0,993000.0,13.8891,13.9011,13.7991,13.7991,993000.0
2008-12-08 15:40:00,23.0,23.11,22.88,22.96,1750000.0,13.7991,13.8651,13.7271,13.7751,1750000.0
2008-12-08 15:50:00,22.96,23.05,22.88,22.97,2332600.0,13.7751,13.8291,13.7271,13.7811,2332600.0
2008-12-09 09:30:00,22.77,22.84,22.66,22.79,919600.0,13.6611,13.7031,13.5951,13.6731,919600.0
2008-12-09 09:40:00,22.78,22.78,22.68,22.69,620200.0,13.6671,13.6671,13.6071,13.6131,620200.0
2008-12-09 09:50:00,22.68,22.7,22.57,22.6,425000.0,13.6071,13.6191,13.5411,13.5591,425000.0
2008-12-09 10:00:00,22.6,22.73,22.54,22.55,668200.0,13.5591,13.6371,13.5231,13.5291,668200.0
2008-12-09 10:10:00,22.56,22.74,22.55,22.7,464800.0,13.5351,13.6431,13.5291,13.6191,464800.0
2008-12-09 10:20:00,22.7,22.71,22.63,22.65,390200.0,13.6191,13.6251,13.5771,13.5891,390200.0
2008-12-09 10:30:00,22.65,22.8,22.64,22.73,363400.0,13.5891,13.6791,13.5831,13.6371,363400.0
2008-12-09 10:40:00,22.73,22.85,22.72,22.83,471200.0,13.6371,13.7091,13.6311,13.6971,471200.0
2008-12-09 10:50:00,22.83,22.84,22.68,22.79,410600.0,13.6971,13.7031,13.6071,13.6731,410600.0
2008-12-09 11:00:00,22.79,22.88,22.79,22.86,629000.0,13.6731,13.7271,13.6731,13.7151,629000.0
2008-12-09 11:10:00,22.87,22.99,22.84,22.88,640600.0,13.7211,13.7931,13.7031,13.7271,640600.0
2008-12-09 11:20:00,22.88,22.88,22.72,22.75,448200.0,13.7271,13.7271,13.6311,13.6491,448200.0
2008-12-09 11:30:00,22.74,22.77,22.68,22.68,261400.0,13.6431,13.6611,13.6071,13.6071,261400.0
2008-12-09 11:40:00,22.68,22.72,22.62,22.62,516600.0,13.6071,13.6311,13.5711,13.5711,516600.0
2008-12-09 11:50:00,22.62,22.67,22.61,22.63,329400.0,13.5711,13.6011,13.5651,13.5771,329400.0
2008-12-09 12:00:00,22.62,22.67,22.61,22.65,393400.0,13.5711,13.6011,13.5651,13.5891,393400.0
2008-12-09 12:10:00,22.66,22.66,22.52,22.56,346400.0,13.5951,13.5951,13.5111,13.5351,346400.0
2008-12-09 12:20:00,22.56,22.58,22.5,22.54,239600.0,13.5351,13.5471,13.4991,13.5231,239600.0
2008-12-09 12:30:00,22.54,22.59,22.53,22.55,297800.0,13.5231,13.5531,13.5171,13.5291,297800.0
2008-12-09 12:40:00,22.54,22.57,22.52,22.57,402200.0,13.5231,13.5411,13.5111,13.5411,402200.0
2008-12-09 12:50:00,22.57,22.59,22.47,22.49,371000.0,13.5411,13.5531,13.4811,13.4931,371000.0
2008-12-09 13:00:00,22.49,22.59,22.45,22.55,298600.0,13.4931,13.5531,13.4691,13.5291,298600.0
2008-12-09 13:10:00,22.55,22.59,22.5,22.53,400000.0,13.5291,13.5531,13.4991,13.5171,400000.0
2008-12-09 13:20:00,22.54,22.55,22.46,22.47,468000.0,13.5231,13.5291,13.4751,13.4811,468000.0
2008-12-09 13:30:00,22.47,22.5,22.43,22.46,398600.0,13.4811,13.4991,13.4571,13.4751,398600.0
2008-12-09 13:40:00,22.46,22.5,22.43,22.48,301600.0,13.4751,13.4991,13.4571,13.4871,301600.0
2008-12-09 13:50:00,22.47,22.48,22.4,22.45,372800.0,13.4811,13.4871,13.4391,13.4691,372800.0
2008-12-09 14:00:00,22.45,22.47,22.3,22.32,569400.0,13.4691,13.4811,13.3791,13.3911,569400.0
2008-12-09 14:10:00,22.31,22.41,22.31,22.36,378200.0,13.3851,13.4451,13.3851,13.4151,378200.0
2008-12-09 14:20:00,22.37,22.38,22.27,22.29,472000.0,13.4211,13.4271,13.3611,13.3731,472000.0
2008-12-09 14:30:00,22.29,22.3,22.24,22.28,429800.0,13.3731,13.3791,13.3431,13.3671,429800.0
2008-12-09 14:40:00,22.27,22.29,22.21,22.26,413200.0,13.3611,13.3731,13.3251,13.3551,413200.0
2008-12-09 14:50:00,22.25,22.49,22.25,22.46,603400.0,13.3491,13.4931,13.3491,13.4751,603400.0
2008-12-09 15:00:00,22.46,22.55,22.4,22.44,776400.0,13.4751,13.5291,13.4391,13.4631,776400.0
2008-12-09 15:10:00,22.43,22.43,22.23,22.38,749800.0,13.4571,13.4571,13.3371,13.4271,749800.0
2008-12-09 15:20:00,22.37,22.45,22.23,22.24,752800.0,13.4211,13.4691,13.3371,13.3431,752800.0
2008-12-09 15:30:00,22.24,22.31,22.19,22.28,1131800.0,13.3431,13.3851,13.3131,13.3671,1131800.0
2008-12-09 15:40:00,22.27,22.45,22.27,22.35,1071600.0,13.3611,13.4691,13.3611,13.4091,1071600.0
2008-12-09 15:50:00,22.35,22.46,22.33,22.43,1853400.0,13.4091,13.4751,13.3971,13.4571,1853400.0
2008-12-10 09:30:00,22.24,22.8,22.24,22.74,796400.0,13.3431,13.6791,13.3431,13.6431,796400.0
2008-12-10 09:40:00,22.73,22.89,22.67,22.75,566600.0,13.6371,13.7331,13.6011,13.6491,566600.0
2008-12-10 09:50:00,22.75,22.79,22.64,22.65,483600.0,13.6491,13.6731,13.5831,13.5891,483600.0
2008-12-10 10:00:00,22.65,22.78,22.65,22.71,495200.0,13.5891,13.6671,13.5891,13.6251,495200.0
2008-12-10 10:10:00,22.71,22.9,22.67,22.89,487800.0,13.6251,13.7391,13.6011,13.7331,487800.0
2008-12-10 10:20:00,22.89,22.93,22.84,22.91,310600.0,13.7331,13.7571,13.7031,13.7451,310600.0
2008-12-10 10:30:00,22.9,22.94,22.82,22.86,383600.0,13.7391,13.7631,13.6911,13.7151,383600.0
2008-12-10 10:40:00,22.87,22.9,22.68,22.75,360000.0,13.7211,13.7391,13.6071,13.6491,360000.0
2008-12-10 10:50:00,22.75,22.8,22.7,22.74,329800.0,13.6491,13.6791,13.6191,13.6431,329800.0
2008-12-10 11:00:00,22.73,22.74,22.63,22.7,394600.0,13.6371,13.6431,13.5771,13.6191,394600.0
2008-12-10 11:10:00,22.7,22.92,22.69,22.9,324200.0,13.6191,13.7511,13.6131,13.7391,324200.0
2008-12-10 11:20:00,22.9,22.93,22.84,22.88,463600.0,13.7391,13.7571,13.7031,13.7271,463600.0
2008-12-10 11:30:00,22.88,22.9,22.8,22.83,301200.0,13.7271,13.7391,13.6791,13.6971,301200.0
2008-12-10 11:40:00,22.84,22.91,22.79,22.85,308000.0,13.7031,13.7451,13.6731,13.7091,308000.0
2008-12-10 11:50:00,22.86,22.87,22.79,22.85,169800.0,13.7151,13.7211,13.6731,13.7091,169800.0
2008-12-10 12:00:00,22.85,22.88,22.76,22.84,355200.0,13.7091,13.7271,13.6551,13.7031,355200.0
2008-12-10 12:10:00,22.85,22.89,22.8,22.84,353600.0,13.7091,13.7331,13.6791,13.7031,353600.0
2008-12-10 12:20:00,22.84,22.88,22.7,22.73,339000.0,13.7031,13.7271,13.6191,13.6371,339000.0
2008-12-10 12:30:00,22.73,22.74,22.61,22.66,343600.0,13.6371,13.6431,13.5651,13.5951,343600.0
2008-12-10 12:40:00,22.66,22.7,22.59,22.62,246800.0,13.5951,13.6191,13.5531,13.5711,246800.0
2008-12-10 12:50:00,22.62,22.66,22.56,22.61,295000.0,13.5711,13.5951,13.5351,13.5651,295000.0
2008-12-10 13:00:00,22.61,22.72,22.58,22.65,204800.0,13.5651,13.6311,13.5471,13.5891,204800.0
2008-12-10 13:10:00,22.65,22.78,22.65,22.7,268800.0,13.5891,13.6671,13.5891,13.6191,268800.0
2008-12-10 13:20:00,22.7,22.75,22.67,22.68,228600.0,13.6191,13.6491,13.6011,13.6071,228600.0
2008-12-10 13:30:00,22.68,22.7,22.56,22.58,259200.0,13.6071,13.6191,13.5351,13.5471,259200.0
2008-12-10 13:40:00,22.58,22.66,22.54,22.63,201200.0,13.5471,13.5951,13.5231,13.5771,201200.0
2008-12-10 13:50:00,22.64,22.64,22.42,22.42,513800.0,13.5831,13.5831,13.4511,13.4511,513800.0
2008-12-10 14:00:00,22.42,22.54,22.36,22.5,317200.0,13.4511,13.5231,13.4151,13.4991,317200.0
2008-12-10 14:10:00,22.5,22.63,22.5,22.62,196400.0,13.4991,13.5771,13.4991,13.5711,196400.0
2008-12-10 14:20:00,22.63,22.64,22.47,22.64,422200.0,13.5771,13.5831,13.4811,13.5831,422200.0
2008-12-10 14:30:00,22.64,22.64,22.52,22.61,282800.0,13.5831,13.5831,13.5111,13.5651,282800.0
2008-12-10 14:40:00,22.63,22.68,22.56,22.58,368600.0,13.5771,13.6071,13.5351,13.5471,368600.0
2008-12-10 14:50:00,22.57,22.72,22.53,22.67,364000.0,13.5411,13.6311,13.5171,13.6011,364000.0
2008-12-10 15:00:00,22.65,22.79,22.58,22.71,621600.0,13.5891,13.6731,13.5471,13.6251,621600.0
2008-12-10 15:10:00,22.72,22.79,22.71,22.72,429600.0,13.6311,13.6731,13.6251,13.6311,429600.0
2008-12-10 15:20:00,22.72,22.76,22.68,22.73,569800.0,13.6311,13.6551,13.6071,13.6371,569800.0
2008-12-10 15:30:00,22.73,22.74,22.51,22.54,969200.0,13.6371,13.6431,13.5051,13.5231,969200.0
2008-12-10 15:40:00,22.55,22.74,22.55,22.7,1575800.0,13.5291,13.6431,13.5291,13.6191,1575800.0
2008-12-10 15:50:00,22.71,22.78,22.57,22.66,3140600.0,13.6251,13.6671,13.5411,13.5951,3140600.0
2008-12-11 09:30:00,22.59,22.59,22.44,22.53,811200.0,13.5531,13.5531,13.4631,13.5171,811200.0
2008-12-11 09:40:00,22.53,22.82,22.47,22.75,532000.0,13.5171,13.6911,13.4811,13.6491,532000.0
2008-12-11 09:50:00,22.75,22.78,22.44,22.46,831000.0,13.6491,13.6671,13.4631,13.4751,831000.0
2008-12-11 10:00:00,22.46,22.54,22.44,22.5,1151600.0,13.4751,13.5231,13.4631,13.4991,1151600.0
2008-12-11 10:10:00,22.5,22.55,22.46,22.52,579400.0,13.4991,13.5291,13.4751,13.5111,579400.0
2008-12-11 10:20:00,22.52,22.55,22.44,22.47,876600.0,13.5111,13.5291,13.4631,13.4811,876600.0
2008-12-11 10:30:00,22.47,22.49,22.4,22.46,627800.0,13.4811,13.4931,13.4391,13.4751,627800.0
2008-12-11 10:40:00,22.46,22.48,22.38,22.39,594200.0,13.4751,13.4871,13.4271,13.4331,594200.0
2008-12-11 10:50:00,22.39,22.41,22.36,22.39,450000.0,13.4331,13.4451,13.4151,13.4331,450000.0
2008-12-11 11:00:00,22.4,22.53,22.39,22.49,510800.0,13.4391,13.5171,13.4331,13.4931,510800.0
2008-12-11 11:10:00,22.49,22.51,22.43,22.43,659800.0,13.4931,13.5051,13.4571,13.4571,659800.0
2008-12-11 11:20:00,22.43,22.43,22.36,22.4,427400.0,13.4571,13.4571,13.4151,13.4391,427400.0
2008-12-11 11:30:00,22.4,22.42,22.36,22.4,406200.0,13.4391,13.4511,13.4151,13.4391,406200.0
2008-12-11 11:40:00,22.4,22.41,22.36,22.4,472000.0,13.4391,13.4451,13.4151,13.4391,472000.0
2008-12-11 11:50:00,22.4,22.41,22.32,22.35,679200.0,13.4391,13.4451,13.3911,13.4091,679200.0
2008-12-11 12:00:00,22.35,22.44,22.34,22.42,503200.0,13.4091,13.4631,13.4031,13.4511,503200.0
2008-12-11 12:10:00,22.42,22.42,22.36,22.4,514000.0,13.4511,13.4511,13.4151,13.4391,514000.0
2008-12-11 12:20:00,22.4,22.44,22.35,22.36,360600.0,13.4391,13.4631,13.4091,13.4151,360600.0
2008-12-11 12:30:00,22.36,22.39,22.35,22.35,484400.0,13.4151,13.4331,13.4091,13.4091,484400.0
2008-12-11 12:40:00,22.35,22.4,22.31,22.36,381400.0,13.4091,13.4391,13.3851,13.4151,381400.0
2008-12-11 12:50:00,22.36,22.41,22.32,22.4,737600.0,13.4151,13.4451,13.3911,13.4391,737600.0
2008-12-11 13:00:00,22.4,22.41,22.31,22.31,528000.0,13.4391,13.4451,13.3851,13.3851,528000.0
2008-12-11 13:10:00,22.31,22.33,22.26,22.3,384000.0,13.3851,13.3971,13.3551,13.3791,384000.0
2008-12-11 13:20:00,22.29,22.3,22.23,22.25,404800.0,13.3731,13.3791,13.3371,13.3491,404800.0
2008-12-11 13:30:00,22.25,22.34,22.24,22.34,391400.0,13.3491,13.4031,13.3431,13.4031,391400.0
2008-12-11 13:40:00,22.33,22.37,22.31,22.31,352400.0,13.3971,13.4211,13.3851,13.3851,352400.0
2008-12-11 13:50:00,22.31,22.33,22.23,22.24,347200.0,13.3851,13.3971,13.3371,13.3431,347200.0
2008-12-11 14:00:00,22.24,22.3,22.23,22.25,344400.0,13.3431,13.3791,13.3371,13.3491,344400.0
2008-12-11 14:10:00,22.25,22.29,22.23,22.26,320800.0,13.3491,13.3731,13.3371,13.3551,320800.0
2008-12-11 14:20:00,22.26,22.27,22.15,22.19,562600.0,13.3551,13.3611,13.2891,13.3131,562600.0
2008-12-11 14:30:00,22.19,22.33,22.18,22.29,391200.0,13.3131,13.3971,13.3071,13.3731,391200.0
2008-12-11 14:40:00,22.28,22.29,22.21,22.25,420400.0,13.3671,13.3731,13.3251,13.3491,420400.0
2008-12-11 14:50:00,22.25,22.28,22.13,22.16,542000.0,13.3491,13.3671,13.2771,13.2951,542000.0
2008-12-11 15:00:00,22.16,22.17,22.07,22.09,532800.0,13.2951,13.3011,13.2411,13.2531,532800.0
2008-12-11 15:10:00,22.09,22.09,22.0,22.0,834800.0,13.2531,13.2531,13.1991,13.1991,834800.0
2008-12-11 15:20:00,22.0,22.09,22.0,22.06,759600.0,13.1991,13.2531,13.1991,13.2351,759600.0
2008-12-11 15:30:00,22.06,22.08,21.95,21.95,993600.0,13.2351,13.2471,13.1691,13.1691,993600.0
2008-12-11 15:40:00,21.96,22.11,21.95,22.05,898800.0,13.1751,13.2651,13.1691,13.2291,898800.0
2008-12-11 15:50:00,22.05,22.17,22.04,22.1,1795400.0,13.2291,13.3011,13.2231,13.2591,1795400.0
2008-12-12 09:30:00,21.88,21.88,21.62,21.75,915000.0,13.1271,13.1271,12.9711,13.0491,915000.0
2008-12-12 09:40:00,21.75,21.78,21.6,21.7,653000.0,13.0491,13.0671,12.9591,13.0191,653000.0
2008-12-12 09:50:00,21.7,21.79,21.61,21.64,782400.0,13.0191,13.0731,12.9651,12.9831,782400.0
2008-12-12 10:00:00,21.64,21.84,21.61,21.71,764200.0,12.9831,13.1031,12.9651,13.0251,764200.0
2008-12-12 10:10:00,21.71,21.72,21.53,21.53,593200.0,13.0251,13.0311,12.9171,12.9171,593200.0
2008-12-12 10:20:00,21.54,21.61,21.5,21.54,761200.0,12.9231,12.9651,12.8991,12.9231,761200.0
2008-12-12 10:30:00,21.53,21.67,21.5,21.65,740400.0,12.9171,13.0011,12.8991,12.9891,740400.0
2008-12-12 10:40:00,21.65,21.71,21.61,21.64,592600.0,12.9891,13.0251,12.9651,12.9831,592600.0
2008-12-12 10:50:00,21.64,21.85,21.63,21.79,660000.0,12.9831,13.1091,12.9771,13.0731,660000.0
2008-12-12 11:00:00,21.78,21.8,21.74,21.75,448000.0,13.0671,13.0791,13.0431,13.0491,448000.0
2008-12-12 11:10:00,21.75,21.75,21.67,21.7,494000.0,13.0491,13.0491,13.0011,13.0191,494000.0
2008-12-12 11:20:00,21.7,21.75,21.6,21.6,602000.0,13.0191,13.0491,12.9591,12.9591,602000.0
2008-12-12 11:30:00,21.6,21.66,21.53,21.55,402600.0,12.9591,12.9951,12.9171,12.9291,402600.0
2008-12-12 11:40:00,21.55,21.61,21.5,21.61,436200.0,12.9291,12.9651,12.8991,12.9651,436200.0
2008-12-12 11:50:00,21.61,21.71,21.61,21.69,331400.0,12.9651,13.0251,12.9651,13.0131,331400.0
2008-12-12 12:00:00,21.7,21.83,21.69,21.78,301000.0,13.0191,13.0971,13.0131,13.0671,301000.0
2008-12-12 12:10:00,21.79,21.85,21.76,21.85,317800.0,13.0731,13.1091,13.0551,13.1091,317800.0
2008-12-12 12:20:00,21.85,21.93,21.84,21.93,193400.0,13.1091,13.1571,13.1031,13.1571,193400.0
2008-12-12 12:30:00,21.92,22.04,21.88,22.02,291000.0,13.1511,13.2231,13.1271,13.2111,291000.0
2008-12-12 12:40:00,22.02,22.04,21.94,21.96,268400.0,13.2111,13.2231,13.1631,13.1751,268400.0
2008-12-12 12:50:00,21.96,22.08,21.96,22.08,419200.0,13.1751,13.2471,13.1751,13.2471,419200.0
2008-12-12 13:00:00,22.07,22.11,21.99,22.0,457600.0,13.2411,13.2651,13.1931,13.1991,457600.0
2008-12-12 13:10:00,22.01,22.06,21.97,22.03,275000.0,13.2051,13.2351,13.1811,13.2171,275000.0
2008-12-12 13:20:00,22.03,22.06,21.93,21.98,373200.0,13.2171,13.2351,13.1571,13.1871,373200.0
2008-12-12 13:30:00,21.98,21.98,21.94,21.97,201200.0,13.1871,13.1871,13.1631,13.1811,201200.0
2008-12-12 13:40:00,21.97,21.97,21.89,21.92,342400.0,13.1811,13.1811,13.1331,13.1511,342400.0
2008-12-12 13:50:00,21.92,22.03,21.91,21.99,746800.0,13.1511,13.2171,13.1451,13.1931,746800.0
2008-12-12 14:00:00,21.98,22.11,21.95,22.05,684200.0,13.1871,13.2651,13.1691,13.2291,684200.0
2008-12-12 14:10:00,22.05,22.15,21.99,22.01,443600.0,13.2291,13.2891,13.1931,13.2051,443600.0
2008-12-12 14:20:00,22.0,22.07,21.93,22.05,427200.0,13.1991,13.2411,13.1571,13.2291,427200.0
2008-12-12 14:30:00,22.06,22.09,21.89,22.07,485400.0,13.2351,13.2531,13.1331,13.2411,485400.0
2008-12-12 14:40:00,22.07,22.13,22.0,22.09,826000.0,13.2411,13.2771,13.1991,13.2531,826000.0
2008-12-12 14:50:00,22.09,22.28,22.09,22.24,587000.0,13.2531,13.3671,13.2531,13.3431,587000.0
2008-12-12 15:00:00,22.24,22.32,22.15,22.19,633400.0,13.3431,13.3911,13.2891,13.3131,633400.0
2008-12-12 15:10:00,22.18,22.22,22.06,22.09,449600.0,13.3071,13.3311,13.2351,13.2531,449600.0
2008-12-12 15:20:00,22.09,22.2,22.08,22.19,565800.0,13.2531,13.3191,13.2471,13.3131,565800.0
2008-12-12 15:30:00,22.2,22.22,22.08,22.21,603000.0,13.3191,13.3311,13.2471,13.3251,603000.0
2008-12-12 15:40:00,22.21,22.32,22.17,22.22,772200.0,13.3251,13.3911,13.3011,13.3311,772200.0
2008-12-12 15:50:00,22.23,22.29,22.04,22.26,1635600.0,13.3371,13.3731,13.2231,13.3551,1635600.0
2008-12-15 09:30:00,22.44,22.47,22.34,22.36,539400.0,13.4631,13.4811,13.4031,13.4151,539400.0
2008-12-15 09:40:00,22.36,22.39,22.2,22.21,542800.0,13.4151,13.4331,13.3191,13.3251,542800.0
2008-12-15 09:50:00,22.21,22.23,21.96,21.97,625600.0,13.3251,13.3371,13.1751,13.1811,625600.0
2008-12-15 10:00:00,21.97,22.08,21.92,22.03,518800.0,13.1811,13.2471,13.1511,13.2171,518800.0
2008-12-15 10:10:00,22.03,22.11,22.0,22.03,306200.0,13.2171,13.2651,13.1991,13.2171,306200.0
2008-12-15 10:20:00,22.03,22.05,21.95,22.04,375400.0,13.2171,13.2291,13.1691,13.2231,375400.0
2008-12-15 10:30:00,22.04,22.13,22.04,22.11,422000.0,13.2231,13.2771,13.2231,13.2651,422000.0
2008-12-15 10:40:00,22.11,22.12,22.07,22.07,468000.0,13.2651,13.2711,13.2411,13.2411,468000.0
2008-12-15 10:50:00,22.07,22.08,21.97,21.98,330800.0,13.2411,13.2471,13.1811,13.1871,330800.0
2008-12-15 11:00:00,21.98,21.99,21.92,21.99,402200.0,13.1871,13.1931,13.1511,13.1931,402200.0
2008-12-15 11:10:00,21.99,22.09,21.95,22.06,438600.0,13.1931,13.2531,13.1691,13.2351,438600.0
2008-12-15 11:20:00,22.06,22.1,22.02,22.04,418800.0,13.2351,13.2591,13.2111,13.2231,418800.0
2008-12-15 11:30:00,22.03,22.07,22.0,22.02,301000.0,13.2171,13.2411,13.1991,13.2111,301000.0
2008-12-15 11:40:00,22.02,22.05,22.01,22.04,305600.0,13.2111,13.2291,13.2051,13.2231,305600.0
2008-12-15 11:50:00,22.05,22.05,22.02,22.04,418200.0,13.2291,13.2291,13.2111,13.2231,418200.0
2008-12-15 12:00:00,22.04,22.05,22.02,22.05,465000.0,13.2231,13.2291,13.2111,13.2291,465000.0
2008-12-15 12:10:00,22.05,22.2,22.05,22.2,326400.0,13.2291,13.3191,13.2291,13.3191,326400.0
2008-12-15 12:20:00,22.2,22.27,22.19,22.26,231800.0,13.3191,13.3611,13.3131,13.3551,231800.0
2008-12-15 12:30:00,22.26,22.31,22.25,22.25,354600.0,13.3551,13.3851,13.3491,13.3491,354600.0
2008-12-15 12:40:00,22.26,22.26,22.17,22.18,190000.0,13.3551,13.3551,13.3011,13.3071,190000.0
2008-12-15 12:50:00,22.18,22.22,22.18,22.2,184600.0,13.3071,13.3311,13.3071,13.3191,184600.0
2008-12-15 13:00:00,22.2,22.21,22.11,22.11,232000.0,13.3191,13.3251,13.2651,13.2651,232000.0
2008-12-15 13:10:00,22.11,22.2,22.11,22.18,392400.0,13.2651,13.3191,13.2651,13.3071,392400.0
2008-12-15 13:20:00,22.18,22.35,22.18,22.34,432600.0,13.3071,13.4091,13.3071,13.4031,432600.0
2008-12-15 13:30:00,22.34,22.45,22.34,22.43,410400.0,13.4031,13.4691,13.4031,13.4571,410400.0
2008-12-15 13:40:00,22.42,22.49,22.42,22.48,358600.0,13.4511,13.4931,13.4511,13.4871,358600.0
2008-12-15 13:50:00,22.48,22.48,22.42,22.47,337200.0,13.4871,13.4871,13.4511,13.4811,337200.0
2008-12-15 14:00:00,22.46,22.54,22.42,22.43,479400.0,13.4751,13.5231,13.4511,13.4571,479400.0
2008-12-15 14:10:00,22.43,22.45,22.33,22.37,387400.0,13.4571,13.4691,13.3971,13.4211,387400.0
2008-12-15 14:20:00,22.38,22.43,22.3,22.3,394800.0,13.4271,13.4571,13.3791,13.3791,394800.0
2008-12-15 14:30:00,22.3,22.42,22.29,22.4,300200.0,13.3791,13.4511,13.3731,13.4391,300200.0
2008-12-15 14:40:00,22.4,22.43,22.35,22.41,368000.0,13.4391,13.4571,13.4091,13.4451,368000.0
2008-12-15 14:50:00,22.42,22.45,22.39,22.4,255600.0,13.4511,13.4691,13.4331,13.4391,255600.0
2008-12-15 15:00:00,22.4,22.47,22.36,22.41,495000.0,13.4391,13.4811,13.4151,13.4451,495000.0
2008-12-15 15:10:00,22.41,22.42,22.35,22.36,608800.0,13.4451,13.4511,13.4091,13.4151,608800.0
2008-12-15 15:20:00,22.36,22.38,22.29,22.3,579600.0,13.4151,13.4271,13.3731,13.3791,579600.0
2008-12-15 15:30:00,22.3,22.6,22.25,22.56,1002200.0,13.3791,13.5591,13.3491,13.5351,1002200.0
2008-12-15 15:40:00,22.55,22.64,22.49,22.54,1426600.0,13.5291,13.5831,13.4931,13.5231,1426600.0
2008-12-15 15:50:00,22.54,22.54,22.42,22.5,1435200.0,13.5231,13.5231,13.4511,13.4991,1435200.0
2008-12-16 09:30:00,22.64,22.87,22.36,22.83,950400.0,13.5831,13.7211,13.4151,13.6971,950400.0
2008-12-16 09:40:00,22.84,22.97,22.79,22.93,760400.0,13.7031,13.7811,13.6731,13.7571,760400.0
2008-12-16 09:50:00,22.93,22.98,22.89,22.96,740000.0,13.7571,13.7871,13.7331,13.7751,740000.0
2008-12-16 10:00:00,22.96,22.99,22.85,22.92,882200.0,13.7751,13.7931,13.7091,13.7511,882200.0
2008-12-16 10:10:00,22.93,22.95,22.86,22.88,526000.0,13.7571,13.7691,13.7151,13.7271,526000.0
2008-12-16 10:20:00,22.88,22.96,22.84,22.93,512400.0,13.7271,13.7751,13.7031,13.7571,512400.0
2008-12-16 10:30:00,22.93,22.97,22.89,22.95,395400.0,13.7571,13.7811,13.7331,13.7691,395400.0
2008-12-16 10:40:00,22.95,22.99,22.93,22.99,539000.0,13.7691,13.7931,13.7571,13.7931,539000.0
2008-12-16 10:50:00,22.99,23.03,22.95,22.97,794000.0,13.7931,13.8171,13.7691,13.7811,794000.0
2008-12-16 11:00:00,22.98,22.98,22.91,22.96,411800.0,13.7871,13.7871,13.7451,13.7751,411800.0
2008-12-16 11:10:00,22.96,23.0,22.89,22.89,454200.0,13.7751,13.7991,13.7331,13.7331,454200.0
2008-12-16 11:20:00,22.9,22.95,22.8,22.86,560800.0,13.7391,13.7691,13.6791,13.7151,560800.0
2008-12-16 11:30:00,22.87,23.0,22.86,22.99,497600.0,13.7211,13.7991,13.7151,13.7931,497600.0
2008-12-16 11:40:00,22.99,23.0,22.96,22.96,225000.0,13.7931,13.7991,13.7751,13.7751,225000.0
2008-12-16 11:50:00,22.96,23.0,22.93,22.99,271000.0,13.7751,13.7991,13.7571,13.7931,271000.0
2008-12-16 12:00:00,22.99,23.0,22.93,22.94,705200.0,13.7931,13.7991,13.7571,13.7631,705200.0
2008-12-16 12:10:00,22.94,22.95,22.88,22.88,638200.0,13.7631,13.7691,13.7271,13.7271,638200.0
2008-12-16 12:20:00,22.88,22.91,22.86,22.9,250600.0,13.7271,13.7451,13.7151,13.7391,250600.0
2008-12-16 12:30:00,22.9,22.91,22.87,22.89,266800.0,13.7391,13.7451,13.7211,13.7331,266800.0
2008-12-16 12:40:00,22.89,22.95,22.88,22.9,381800.0,13.7331,13.7691,13.7271,13.7391,381800.0
2008-12-16 12:50:00,22.9,22.9,22.82,22.83,311200.0,13.7391,13.7391,13.6911,13.6971,311200.0
2008-12-16 13:00:00,22.83,22.85,22.8,22.81,221800.0,13.6971,13.7091,13.6791,13.6851,221800.0
2008-12-16 13:10:00,22.8,22.85,22.78,22.84,315600.0,13.6791,13.7091,13.6671,13.7031,315600.0
2008-12-16 13:20:00,22.84,22.86,22.81,22.82,312400.0,13.7031,13.7151,13.6851,13.6911,312400.0
2008-12-16 13:30:00,22.82,22.86,22.77,22.8,590800.0,13.6911,13.7151,13.6611,13.6791,590800.0
2008-12-16 13:40:00,22.8,22.8,22.68,22.72,719400.0,13.6791,13.6791,13.6071,13.6311,719400.0
2008-12-16 13:50:00,22.71,22.72,22.63,22.64,576800.0,13.6251,13.6311,13.5771,13.5831,576800.0
2008-12-16 14:00:00,22.64,22.74,22.64,22.72,452000.0,13.5831,13.6431,13.5831,13.6311,452000.0
2008-12-16 14:10:00,22.71,22.8,22.68,22.79,502400.0,13.6251,13.6791,13.6071,13.6731,502400.0
2008-12-16 14:20:00,22.78,22.98,22.75,22.88,1809400.0,13.6671,13.7871,13.6491,13.7271,1809400.0
2008-12-16 14:30:00,22.89,23.04,22.83,22.95,1880800.0,13.7331,13.8231,13.6971,13.7691,1880800.0
2008-12-16 14:40:00,22.95,23.05,22.86,22.93,1120400.0,13.7691,13.8291,13.7151,13.7571,1120400.0
2008-12-16 14:50:00,22.93,23.07,22.88,23.04,1232800.0,13.7571,13.8411,13.7271,13.8231,1232800.0
2008-12-16 15:00:00,23.04,23.08,22.89,23.02,1211400.0,13.8231,13.8471,13.7331,13.8111,1211400.0
2008-12-16 15:10:00,23.02,23.31,23.0,23.27,1356800.0,13.8111,13.9851,13.7991,13.9611,1356800.0
2008-12-16 15:20:00,23.27,23.4,23.27,23.32,944800.0,13.9611,14.0391,13.9611,13.9911,944800.0
2008-12-16 15:30:00,23.32,23.36,23.25,23.28,1272600.0,13.9911,14.0151,13.9491,13.9671,1272600.0
2008-12-16 15:40:00,23.28,23.3,23.05,23.06,1629000.0,13.9671,13.9791,13.8291,13.8351,1629000.0
2008-12-16 15:50:00,23.05,23.3,23.05,23.24,1836400.0,13.8291,13.9791,13.8291,13.9431,1836400.0
2008-12-17 09:30:00,23.04,23.23,22.88,23.0,1041600.0,13.8231,13.9371,13.7271,13.7991,1041600.0
2008-12-17 09:40:00,23.0,23.06,22.89,23.0,739800.0,13.7991,13.8351,13.7331,13.7991,739800.0
2008-12-17 09:50:00,23.0,23.03,22.87,22.98,674600.0,13.7991,13.8171,13.7211,13.7871,674600.0
2008-12-17 10:00:00,22.98,23.0,22.86,22.92,552000.0,13.7871,13.7991,13.7151,13.7511,552000.0
2008-12-17 10:10:00,22.91,22.92,22.73,22.74,495800.0,13.7451,13.7511,13.6371,13.6431,495800.0
2008-12-17 10:20:00,22.74,22.84,22.68,22.82,687400.0,13.6431,13.7031,13.6071,13.6911,687400.0
2008-12-17 10:30:00,22.82,22.86,22.77,22.83,458200.0,13.6911,13.7151,13.6611,13.6971,458200.0
2008-12-17 10:40:00,22.83,22.9,22.82,22.87,641600.0,13.6971,13.7391,13.6911,13.7211,641600.0
2008-12-17 10:50:00,22.88,22.92,22.83,22.88,635800.0,13.7271,13.7511,13.6971,13.7271,635800.0
2008-12-17 11:00:00,22.88,22.9,22.78,22.79,483200.0,13.7271,13.7391,13.6671,13.6731,483200.0
2008-12-17 11:10:00,22.8,22.8,22.52,22.54,964000.0,13.6791,13.6791,13.5111,13.5231,964000.0
2008-12-17 11:20:00,22.55,22.65,22.5,22.65,896400.0,13.5291,13.5891,13.4991,13.5891,896400.0
2008-12-17 11:30:00,22.65,22.8,22.63,22.79,552400.0,13.5891,13.6791,13.5771,13.6731,552400.0
2008-12-17 11:40:00,22.8,22.86,22.79,22.81,323400.0,13.6791,13.7151,13.6731,13.6851,323400.0
2008-12-17 11:50:00,22.81,22.82,22.73,22.79,314400.0,13.6851,13.6911,13.6371,13.6731,314400.0
2008-12-17 12:00:00,22.8,22.84,22.78,22.82,493800.0,13.6791,13.7031,13.6671,13.6911,493800.0
2008-12-17 12:10:00,22.82,22.86,22.82,22.84,521800.0,13.6911,13.7151,13.6911,13.7031,521800.0
2008-12-17 12:20:00,22.85,22.88,22.85,22.87,358000.0,13.7091,13.7271,13.7091,13.7211,358000.0
2008-12-17 12:30:00,22.86,22.88,22.79,22.8,474200.0,13.7151,13.7271,13.6731,13.6791,474200.0
2008-12-17 12:40:00,22.79,22.85,22.79,22.85,263000.0,13.6731,13.7091,13.6731,13.7091,263000.0
2008-12-17 12:50:00,22.85,22.93,22.85,22.85,561800.0,13.7091,13.7571,13.7091,13.7091,561800.0
2008-12-17 13:00:00,22.85,22.85,22.75,22.82,355800.0,13.7091,13.7091,13.6491,13.6911,355800.0
2008-12-17 13:10:00,22.82,22.89,22.82,22.83,290600.0,13.6911,13.7331,13.6911,13.6971,290600.0
2008-12-17 13:20:00,22.83,22.93,22.83,22.87,226600.0,13.6971,13.7571,13.6971,13.7211,226600.0
2008-12-17 13:30:00,22.86,22.97,22.86,22.95,338200.0,13.7151,13.7811,13.7151,13.7691,338200.0
2008-12-17 13:40:00,22.95,22.98,22.92,22.95,296200.0,13.7691,13.7871,13.7511,13.7691,296200.0
2008-12-17 13:50:00,22.95,22.99,22.9,22.93,317600.0,13.7691,13.7931,13.7391,13.7571,317600.0
2008-12-17 14:00:00,22.94,23.0,22.93,22.99,275400.0,13.7631,13.7991,13.7571,13.7931,275400.0
2008-12-17 14:10:00,22.99,23.0,22.92,22.93,448800.0,13.7931,13.7991,13.7511,13.7571,448800.0
2008-12-17 14:20:00,22.93,22.95,22.77,22.79,468600.0,13.7571,13.7691,13.6611,13.6731,468600.0
2008-12-17 14:30:00,22.79,22.82,22.71,22.78,565600.0,13.6731,13.6911,13.6251,13.6671,565600.0
2008-12-17 14:40:00,22.78,22.87,22.78,22.87,459400.0,13.6671,13.7211,13.6671,13.7211,459400.0
2008-12-17 14:50:00,22.87,22.88,22.75,22.8,573400.0,13.7211,13.7271,13.6491,13.6791,573400.0
2008-12-17 15:00:00,22.8,22.96,22.8,22.93,485400.0,13.6791,13.7751,13.6791,13.7571,485400.0
2008-12-17 15:10:00,22.93,22.95,22.86,22.88,597200.0,13.7571,13.7691,13.7151,13.7271,597200.0
2008-12-17 15:20:00,22.88,22.9,22.78,22.81,588000.0,13.7271,13.7391,13.6671,13.6851,588000.0
2008-12-17 15:30:00,22.81,22.86,22.78,22.83,631800.0,13.6851,13.7151,13.6671,13.6971,631800.0
2008-12-17 15:40:00,22.83,23.0,22.83,22.97,1393200.0,13.6971,13.7991,13.6971,13.7811,1393200.0
2008-12-17 15:50:00,22.97,22.98,22.75,22.76,2308800.0,13.7811,13.7871,13.6491,13.6551,2308800.0
2008-12-18 09:30:00,23.04,23.23,22.86,23.12,2000200.0,13.8231,13.9371,13.7151,13.8711,2000200.0
2008-12-18 09:40:00,23.12,23.13,23.0,23.03,998200.0,13.8711,13.8771,13.7991,13.8171,998200.0
2008-12-18 09:50:00,23.03,23.07,22.93,22.98,1242800.0,13.8171,13.8411,13.7571,13.7871,1242800.0
2008-12-18 10:00:00,22.98,23.16,22.95,23.08,1427600.0,13.7871,13.8951,13.7691,13.8471,1427600.0
2008-12-18 10:10:00,23.08,23.09,22.94,22.96,1104800.0,13.8471,13.8531,13.7631,13.7751,1104800.0
2008-12-18 10:20:00,22.96,23.0,22.93,23.0,563400.0,13.7751,13.7991,13.7571,13.7991,563400.0
2008-12-18 10:30:00,23.0,23.06,22.97,23.01,737600.0,13.7991,13.8351,13.7811,13.8051,737600.0
2008-12-18 10:40:00,23.01,23.06,22.93,23.01,653400.0,13.8051,13.8351,13.7571,13.8051,653400.0
2008-12-18 10:50:00,23.01,23.02,22.96,23.02,627600.0,13.8051,13.8111,13.7751,13.8111,627600.0
2008-12-18 11:00:00,23.01,23.03,22.96,22.98,566200.0,13.8051,13.8171,13.7751,13.7871,566200.0
2008-12-18 11:10:00,22.98,22.98,22.9,22.92,478600.0,13.7871,13.7871,13.7391,13.7511,478600.0
2008-12-18 11:20:00,22.91,22.92,22.74,22.84,902000.0,13.7451,13.7511,13.6431,13.7031,902000.0
2008-12-18 11:30:00,22.84,22.96,22.81,22.95,641400.0,13.7031,13.7751,13.6851,13.7691,641400.0
2008-12-18 11:40:00,22.96,23.05,22.93,23.01,513200.0,13.7751,13.8291,13.7571,13.8051,513200.0
2008-12-18 11:50:00,23.02,23.02,22.95,23.0,532800.0,13.8111,13.8111,13.7691,13.7991,532800.0
2008-12-18 12:00:00,23.0,23.02,22.93,22.93,522400.0,13.7991,13.8111,13.7571,13.7571,522400.0
2008-12-18 12:10:00,22.93,22.95,22.88,22.91,495000.0,13.7571,13.7691,13.7271,13.7451,495000.0
2008-12-18 12:20:00,22.91,22.93,22.88,22.88,672600.0,13.7451,13.7571,13.7271,13.7271,672600.0
2008-12-18 12:30:00,22.89,22.91,22.83,22.84,452000.0,13.7331,13.7451,13.6971,13.7031,452000.0
2008-12-18 12:40:00,22.84,22.92,22.81,22.91,331600.0,13.7031,13.7511,13.6851,13.7451,331600.0
2008-12-18 12:50:00,22.9,22.92,22.81,22.82,415800.0,13.7391,13.7511,13.6851,13.6911,415800.0
2008-12-18 13:00:00,22.82,22.86,22.8,22.86,275200.0,13.6911,13.7151,13.6791,13.7151,275200.0
2008-12-18 13:10:00,22.86,22.88,22.8,22.81,487200.0,13.7151,13.7271,13.6791,13.6851,487200.0
2008-12-18 13:20:00,22.81,22.83,22.79,22.81,371600.0,13.6851,13.6971,13.6731,13.6851,371600.0
2008-12-18 13:30:00,22.81,22.85,22.79,22.8,383200.0,13.6851,13.7091,13.6731,13.6791,383200.0
2008-12-18 13:40:00,22.8,22.81,22.7,22.71,569400.0,13.6791,13.6851,13.6191,13.6251,569400.0
2008-12-18 13:50:00,22.71,22.8,22.7,22.75,440800.0,13.6251,13.6791,13.6191,13.6491,440800.0
2008-12-18 14:00:00,22.76,22.82,22.7,22.72,856400.0,13.6551,13.6911,13.6191,13.6311,856400.0
2008-12-18 14:10:00,22.71,22.73,22.64,22.66,384800.0,13.6251,13.6371,13.5831,13.5951,384800.0
2008-12-18 14:20:00,22.65,22.67,22.48,22.5,1163600.0,13.5891,13.6011,13.4871,13.4991,1163600.0
2008-12-18 14:30:00,22.5,22.6,22.49,22.59,656400.0,13.4991,13.5591,13.4931,13.5531,656400.0
2008-12-18 14:40:00,22.59,22.72,22.54,22.7,557000.0,13.5531,13.6311,13.5231,13.6191,557000.0
2008-12-18 14:50:00,22.7,22.73,22.67,22.7,692200.0,13.6191,13.6371,13.6011,13.6191,692200.0
2008-12-18 15:00:00,22.7,22.71,22.62,22.63,428800.0,13.6191,13.6251,13.5711,13.5771,428800.0
2008-12-18 15:10:00,22.63,22.64,22.52,22.6,579600.0,13.5771,13.5831,13.5111,13.5591,579600.0
2008-12-18 15:20:00,22.6,22.6,22.39,22.44,883200.0,13.5591,13.5591,13.4331,13.4631,883200.0
2008-12-18 15:30:00,22.44,22.59,22.41,22.51,960400.0,13.4631,13.5531,13.4451,13.5051,960400.0
2008-12-18 15:40:00,22.51,22.62,22.5,22.6,1118600.0,13.5051,13.5711,13.4991,13.5591,1118600.0
2008-12-18 15:50:00,22.61,22.65,22.51,22.58,1537800.0,13.5651,13.5891,13.5051,13.5471,1537800.0
2008-12-19 09:30:00,22.73,22.75,22.53,22.68,11907000.0,13.6371,13.6491,13.5171,13.6071,11907000.0
2008-12-19 09:40:00,22.68,22.85,22.64,22.84,871600.0,13.6071,13.7091,13.5831,13.7031,871600.0
2008-12-19 09:50:00,22.84,22.92,22.75,22.75,683000.0,13.7031,13.7511,13.6491,13.6491,683000.0
2008-12-19 10:00:00,22.77,22.87,22.74,22.79,832400.0,13.6611,13.7211,13.6431,13.6731,832400.0
2008-12-19 10:10:00,22.78,23.0,22.78,22.95,922800.0,13.6671,13.7991,13.6671,13.7691,922800.0
2008-12-19 10:20:00,22.94,23.0,22.88,22.89,1219600.0,13.7631,13.7991,13.7271,13.7331,1219600.0
2008-12-19 10:30:00,22.89,22.93,22.83,22.89,819200.0,13.7331,13.7571,13.6971,13.7331,819200.0
2008-12-19 10:40:00,22.89,22.89,22.85,22.85,523200.0,13.7331,13.7331,13.7091,13.7091,523200.0
2008-12-19 10:50:00,22.85,22.91,22.76,22.77,640400.0,13.7091,13.7451,13.6551,13.6611,640400.0
2008-12-19 11:00:00,22.77,22.85,22.75,22.75,649400.0,13.6611,13.7091,13.6491,13.6491,649400.0
2008-12-19 11:10:00,22.75,22.8,22.73,22.77,422600.0,13.6491,13.6791,13.6371,13.6611,422600.0
2008-12-19 11:20:00,22.76,22.83,22.72,22.73,398400.0,13.6551,13.6971,13.6311,13.6371,398400.0
2008-12-19 11:30:00,22.73,22.77,22.63,22.64,537400.0,13.6371,13.6611,13.5771,13.5831,537400.0
2008-12-19 11:40:00,22.64,22.66,22.5,22.56,765600.0,13.5831,13.5951,13.4991,13.5351,765600.0
2008-12-19 11:50:00,22.56,22.58,22.46,22.49,693400.0,13.5351,13.5471,13.4751,13.4931,693400.0
2008-12-19 12:00:00,22.5,22.56,22.42,22.43,485400.0,13.4991,13.5351,13.4511,13.4571,485400.0
2008-12-19 12:10:00,22.43,22.5,22.42,22.45,486400.0,13.4571,13.4991,13.4511,13.4691,486400.0
2008-12-19 12:20:00,22.45,22.5,22.41,22.48,377800.0,13.4691,13.4991,13.4451,13.4871,377800.0
2008-12-19 12:30:00,22.48,22.52,22.47,22.5,535000.0,13.4871,13.5111,13.4811,13.4991,535000.0
2008-12-19 12:40:00,22.5,22.52,22.45,22.49,306000.0,13.4991,13.5111,13.4691,13.4931,306000.0
2008-12-19 12:50:00,22.49,22.49,22.41,22.43,275600.0,13.4931,13.4931,13.4451,13.4571,275600.0
2008-12-19 13:00:00,22.42,22.45,22.4,22.43,317200.0,13.4511,13.4691,13.4391,13.4571,317200.0
2008-12-19 13:10:00,22.42,22.47,22.4,22.44,407400.0,13.4511,13.4811,13.4391,13.4631,407400.0
2008-12-19 13:20:00,22.43,22.49,22.43,22.47,386000.0,13.4571,13.4931,13.4571,13.4811,386000.0
2008-12-19 13:30:00,22.47,22.55,22.47,22.55,308600.0,13.4811,13.5291,13.4811,13.5291,308600.0
2008-12-19 13:40:00,22.55,22.57,22.48,22.49,400800.0,13.5291,13.5411,13.4871,13.4931,400800.0
2008-12-19 13:50:00,22.49,22.5,22.43,22.48,501000.0,13.4931,13.4991,13.4571,13.4871,501000.0
2008-12-19 14:00:00,22.48,22.48,22.43,22.46,572400.0,13.4871,13.4871,13.4571,13.4751,572400.0
2008-12-19 14:10:00,22.46,22.49,22.41,22.42,489600.0,13.4751,13.4931,13.4451,13.4511,489600.0
2008-12-19 14:20:00,22.42,22.43,22.34,22.34,839200.0,13.4511,13.4571,13.4031,13.4031,839200.0
2008-12-19 14:30:00,22.34,22.38,22.32,22.33,594000.0,13.4031,13.4271,13.3911,13.3971,594000.0
2008-12-19 14:40:00,22.34,22.45,22.33,22.41,511600.0,13.4031,13.4691,13.3971,13.4451,511600.0
2008-12-19 14:50:00,22.41,22.43,22.3,22.32,520600.0,13.4451,13.4571,13.3791,13.3911,520600.0
2008-12-19 15:00:00,22.32,22.35,22.25,22.25,737200.0,13.3911,13.4091,13.3491,13.3491,737200.0
2008-12-19 15:10:00,22.26,22.29,22.19,22.24,695600.0,13.3551,13.3731,13.3131,13.3431,695600.0
2008-12-19 15:20:00,22.25,22.25,22.15,22.18,1275800.0,13.3491,13.3491,13.2891,13.3071,1275800.0
2008-12-19 15:30:00,22.18,22.18,22.09,22.16,1569600.0,13.3071,13.3071,13.2531,13.2951,1569600.0
2008-12-19 15:40:00,22.16,22.25,22.16,22.24,1429400.0,13.2951,13.3491,13.2951,13.3431,1429400.0
2008-12-19 15:50:00,22.24,22.25,22.17,22.18,2501000.0,13.3431,13.3491,13.3011,13.3071,2501000.0
2008-12-22 09:30:00,22.36,22.4,22.15,22.25,1105600.0,13.4151,13.4391,13.2891,13.3491,1105600.0
2008-12-22 09:40:00,22.25,22.25,22.16,22.19,760200.0,13.3491,13.3491,13.2951,13.3131,760200.0
2008-12-22 09:50:00,22.2,22.23,22.12,22.2,484800.0,13.3191,13.3371,13.2711,13.3191,484800.0
2008-12-22 10:00:00,22.21,22.23,22.16,22.2,393200.0,13.3251,13.3371,13.2951,13.3191,393200.0
2008-12-22 10:10:00,22.2,22.24,22.19,22.24,444400.0,13.3191,13.3431,13.3131,13.3431,444400.0
2008-12-22 10:20:00,22.23,22.28,22.2,22.25,451000.0,13.3371,13.3671,13.3191,13.3491,451000.0
2008-12-22 10:30:00,22.25,22.38,22.23,22.32,667000.0,13.3491,13.4271,13.3371,13.3911,667000.0
2008-12-22 10:40:00,22.32,22.34,22.27,22.33,357000.0,13.3911,13.4031,13.3611,13.3971,357000.0
2008-12-22 10:50:00,22.33,22.34,22.27,22.3,367800.0,13.3971,13.4031,13.3611,13.3791,367800.0
2008-12-22 11:00:00,22.3,22.31,22.25,22.25,379400.0,13.3791,13.3851,13.3491,13.3491,379400.0
2008-12-22 11:10:00,22.25,22.3,22.23,22.29,282200.0,13.3491,13.3791,13.3371,13.3731,282200.0
2008-12-22 11:20:00,22.3,22.3,22.21,22.23,382000.0,13.3791,13.3791,13.3251,13.3371,382000.0
2008-12-22 11:30:00,22.23,22.23,22.11,22.15,527600.0,13.3371,13.3371,13.2651,13.2891,527600.0
2008-12-22 11:40:00,22.15,22.22,22.15,22.2,301600.0,13.2891,13.3311,13.2891,13.3191,301600.0
2008-12-22 11:50:00,22.2,22.26,22.18,22.25,363000.0,13.3191,13.3551,13.3071,13.3491,363000.0
2008-12-22 12:00:00,22.25,22.26,22.18,22.18,246600.0,13.3491,13.3551,13.3071,13.3071,246600.0
2008-12-22 12:10:00,22.18,22.3,22.18,22.28,328600.0,13.3071,13.3791,13.3071,13.3671,328600.0
2008-12-22 12:20:00,22.28,22.3,22.22,22.25,359800.0,13.3671,13.3791,13.3311,13.3491,359800.0
2008-12-22 12:30:00,22.25,22.3,22.22,22.25,183000.0,13.3491,13.3791,13.3311,13.3491,183000.0
2008-12-22 12:40:00,22.25,22.28,22.23,22.26,274200.0,13.3491,13.3671,13.3371,13.3551,274200.0
2008-12-22 12:50:00,22.27,22.3,22.26,22.27,269200.0,13.3611,13.3791,13.3551,13.3611,269200.0
2008-12-22 13:00:00,22.27,22.33,22.25,22.26,291000.0,13.3611,13.3971,13.3491,13.3551,291000.0
2008-12-22 13:10:00,22.26,22.33,22.21,22.32,407400.0,13.3551,13.3971,13.3251,13.3911,407400.0
2008-12-22 13:20:00,22.32,22.38,22.31,22.36,303200.0,13.3911,13.4271,13.3851,13.4151,303200.0
2008-12-22 13:30:00,22.36,22.37,22.33,22.36,417600.0,13.4151,13.4211,13.3971,13.4151,417600.0
2008-12-22 13:40:00,22.36,22.4,22.3,22.34,365400.0,13.4151,13.4391,13.3791,13.4031,365400.0
2008-12-22 13:50:00,22.34,22.39,22.34,22.35,563800.0,13.4031,13.4331,13.4031,13.4091,563800.0
2008-12-22 14:00:00,22.35,22.4,22.34,22.39,535800.0,13.4091,13.4391,13.4031,13.4331,535800.0
2008-12-22 14:10:00,22.39,22.41,22.32,22.36,584600.0,13.4331,13.4451,13.3911,13.4151,584600.0
2008-12-22 14:20:00,22.36,22.37,22.25,22.31,613000.0,13.4151,13.4211,13.3491,13.3851,613000.0
2008-12-22 14:30:00,22.31,22.33,22.25,22.27,355000.0,13.3851,13.3971,13.3491,13.3611,355000.0
2008-12-22 14:40:00,22.26,22.35,22.25,22.34,440000.0,13.3551,13.4091,13.3491,13.4031,440000.0
2008-12-22 14:50:00,22.34,22.35,22.2,22.22,610800.0,13.4031,13.4091,13.3191,13.3311,610800.0
2008-12-22 15:00:00,22.21,22.26,22.15,22.16,641000.0,13.3251,13.3551,13.2891,13.2951,641000.0
2008-12-22 15:10:00,22.16,22.18,22.1,22.12,682200.0,13.2951,13.3071,13.2591,13.2711,682200.0
2008-12-22 15:20:00,22.12,22.13,22.0,22.04,759000.0,13.2711,13.2771,13.1991,13.2231,759000.0
2008-12-22 15:30:00,22.05,22.18,22.05,22.18,741400.0,13.2291,13.3071,13.2291,13.3071,741400.0
2008-12-22 15:40:00,22.18,22.24,22.16,22.2,959000.0,13.3071,13.3431,13.2951,13.3191,959000.0
2008-12-22 15:50:00,22.2,22.38,22.18,22.33,1706400.0,13.3191,13.4271,13.3071,13.3971,1706400.0
2008-12-23 09:30:00,22.36,22.5,22.28,22.41,936000.0,13.4151,13.4991,13.3671,13.4451,936000.0
2008-12-23 09:40:00,22.41,22.5,22.39,22.49,637600.0,13.4451,13.4991,13.4331,13.4931,637600.0
2008-12-23 09:50:00,22.49,22.57,22.3,22.38,1003800.0,13.4931,13.5411,13.3791,13.4271,1003800.0
2008-12-23 10:00:00,22.38,22.53,22.34,22.47,780800.0,13.4271,13.5171,13.4031,13.4811,780800.0
2008-12-23 10:10:00,22.47,22.5,22.41,22.41,612000.0,13.4811,13.4991,13.4451,13.4451,612000.0
2008-12-23 10:20:00,22.41,22.49,22.4,22.45,605600.0,13.4451,13.4931,13.4391,13.4691,605600.0
2008-12-23 10:30:00,22.46,22.5,22.43,22.48,467400.0,13.4751,13.4991,13.4571,13.4871,467400.0
2008-12-23 10:40:00,22.48,22.5,22.4,22.43,345400.0,13.4871,13.4991,13.4391,13.4571,345400.0
2008-12-23 10:50:00,22.43,22.43,22.33,22.34,326200.0,13.4571,13.4571,13.3971,13.4031,326200.0
2008-12-23 11:00:00,22.33,22.34,22.25,22.31,387600.0,13.3971,13.4031,13.3491,13.3851,387600.0
2008-12-23 11:10:00,22.31,22.33,22.27,22.28,375400.0,13.3851,13.3971,13.3611,13.3671,375400.0
2008-12-23 11:20:00,22.28,22.33,22.25,22.26,307400.0,13.3671,13.3971,13.3491,13.3551,307400.0
2008-12-23 11:30:00,22.26,22.27,22.22,22.24,312000.0,13.3551,13.3611,13.3311,13.3431,312000.0
2008-12-23 11:40:00,22.25,22.25,22.19,22.21,274000.0,13.3491,13.3491,13.3131,13.3251,274000.0
2008-12-23 11:50:00,22.21,22.21,22.1,22.1,332200.0,13.3251,13.3251,13.2591,13.2591,332200.0
2008-12-23 12:00:00,22.11,22.12,22.02,22.03,421200.0,13.2651,13.2711,13.2111,13.2171,421200.0
2008-12-23 12:10:00,22.04,22.06,22.02,22.05,256800.0,13.2231,13.2351,13.2111,13.2291,256800.0
2008-12-23 12:20:00,22.05,22.07,22.04,22.07,333600.0,13.2291,13.2411,13.2231,13.2411,333600.0
2008-12-23 12:30:00,22.06,22.08,22.0,22.05,361400.0,13.2351,13.2471,13.1991,13.2291,361400.0
2008-12-23 12:40:00,22.05,22.15,22.04,22.12,296800.0,13.2291,13.2891,13.2231,13.2711,296800.0
2008-12-23 12:50:00,22.12,22.14,22.08,22.09,185800.0,13.2711,13.2831,13.2471,13.2531,185800.0
2008-12-23 13:00:00,22.09,22.09,22.05,22.06,246000.0,13.2531,13.2531,13.2291,13.2351,246000.0
2008-12-23 13:10:00,22.06,22.08,22.02,22.06,249400.0,13.2351,13.2471,13.2111,13.2351,249400.0
2008-12-23 13:20:00,22.06,22.09,22.03,22.05,358600.0,13.2351,13.2531,13.2171,13.2291,358600.0
2008-12-23 13:30:00,22.05,22.07,22.03,22.05,354600.0,13.2291,13.2411,13.2171,13.2291,354600.0
2008-12-23 13:40:00,22.05,22.1,22.04,22.09,191200.0,13.2291,13.2591,13.2231,13.2531,191200.0
2008-12-23 13:50:00,22.09,22.17,22.09,22.16,386200.0,13.2531,13.3011,13.2531,13.2951,386200.0
2008-12-23 14:00:00,22.16,22.18,22.11,22.11,374000.0,13.2951,13.3071,13.2651,13.2651,374000.0
2008-12-23 14:10:00,22.11,22.14,22.1,22.12,304600.0,13.2651,13.2831,13.2591,13.2711,304600.0
2008-12-23 14:20:00,22.13,22.13,22.08,22.1,316200.0,13.2771,13.2771,13.2471,13.2591,316200.0
2008-12-23 14:30:00,22.1,22.11,22.0,22.03,705600.0,13.2591,13.2651,13.1991,13.2171,705600.0
2008-12-23 14:40:00,22.02,22.04,21.95,22.01,656400.0,13.2111,13.2231,13.1691,13.2051,656400.0
2008-12-23 14:50:00,22.01,22.03,21.95,22.02,616800.0,13.2051,13.2171,13.1691,13.2111,616800.0
2008-12-23 15:00:00,22.02,22.03,21.93,21.96,440800.0,13.2111,13.2171,13.1571,13.1751,440800.0
2008-12-23 15:10:00,21.96,22.09,21.96,22.04,657800.0,13.1751,13.2531,13.1751,13.2231,657800.0
2008-12-23 15:20:00,22.04,22.07,21.98,22.0,604400.0,13.2231,13.2411,13.1871,13.1991,604400.0
2008-12-23 15:30:00,22.0,22.05,21.94,21.96,711000.0,13.1991,13.2291,13.1631,13.1751,711000.0
2008-12-23 15:40:00,21.96,22.04,21.96,22.03,756800.0,13.1751,13.2231,13.1751,13.2171,756800.0
2008-12-23 15:50:00,22.03,22.04,21.98,21.99,1182400.0,13.2171,13.2231,13.1871,13.1931,1182400.0
2008-12-24 09:30:00,22.03,22.18,22.03,22.13,354600.0,13.2171,13.3071,13.2171,13.2771,354600.0
2008-12-24 09:40:00,22.11,22.18,22.08,22.13,166200.0,13.2651,13.3071,13.2471,13.2771,166200.0
2008-12-24 09:50:00,22.13,22.13,22.02,22.03,185200.0,13.2771,13.2771,13.2111,13.2171,185200.0
2008-12-24 10:00:00,22.03,22.12,22.0,22.09,183800.0,13.2171,13.2711,13.1991,13.2531,183800.0
2008-12-24 10:10:00,22.09,22.11,22.04,22.04,157800.0,13.2531,13.2651,13.2231,13.2231,157800.0
2008-12-24 10:20:00,22.04,22.07,22.02,22.05,242200.0,13.2231,13.2411,13.2111,13.2291,242200.0
2008-12-24 10:30:00,22.04,22.04,22.0,22.02,172800.0,13.2231,13.2231,13.1991,13.2111,172800.0
2008-12-24 10:40:00,22.02,22.07,22.0,22.06,144000.0,13.2111,13.2411,13.1991,13.2351,144000.0
2008-12-24 10:50:00,22.06,22.09,22.04,22.04,171400.0,13.2351,13.2531,13.2231,13.2231,171400.0
2008-12-24 11:00:00,22.04,22.08,22.03,22.06,185800.0,13.2231,13.2471,13.2171,13.2351,185800.0
2008-12-24 11:10:00,22.06,22.09,22.04,22.05,203800.0,13.2351,13.2531,13.2231,13.2291,203800.0
2008-12-24 11:20:00,22.04,22.08,22.0,22.03,174600.0,13.2231,13.2471,13.1991,13.2171,174600.0
2008-12-24 11:30:00,22.03,22.07,22.0,22.07,171400.0,13.2171,13.2411,13.1991,13.2411,171400.0
2008-12-24 11:40:00,22.07,22.08,22.02,22.03,200200.0,13.2411,13.2471,13.2111,13.2171,200200.0
2008-12-24 11:50:00,22.03,22.1,22.03,22.04,294000.0,13.2171,13.2591,13.2171,13.2231,294000.0
2008-12-24 12:00:00,22.04,22.07,22.02,22.03,170400.0,13.2231,13.2411,13.2111,13.2171,170400.0
2008-12-24 12:10:00,22.03,22.04,22.0,22.01,202800.0,13.2171,13.2231,13.1991,13.2051,202800.0
2008-12-24 12:20:00,22.02,22.06,22.01,22.04,157000.0,13.2111,13.2351,13.2051,13.2231,157000.0
2008-12-24 12:30:00,22.03,22.06,22.03,22.05,148400.0,13.2171,13.2351,13.2171,13.2291,148400.0
2008-12-24 12:40:00,22.05,22.11,22.04,22.1,342000.0,13.2291,13.2651,13.2231,13.2591,342000.0
2008-12-24 12:50:00,22.11,22.14,22.03,22.05,646400.0,13.2651,13.2831,13.2171,13.2291,646400.0
2008-12-26 09:30:00,22.21,22.25,22.14,22.21,247400.0,13.3251,13.3491,13.2831,13.3251,247400.0
2008-12-26 09:40:00,22.22,22.25,22.19,22.24,138600.0,13.3311,13.3491,13.3131,13.3431,138600.0
2008-12-26 09:50:00,22.25,22.25,22.2,22.2,166800.0,13.3491,13.3491,13.3191,13.3191,166800.0
2008-12-26 10:00:00,22.2,22.25,22.2,22.23,167400.0,13.3191,13.3491,13.3191,13.3371,167400.0
2008-12-26 10:10:00,22.23,22.31,22.22,22.3,294800.0,13.3371,13.3851,13.3311,13.3791,294800.0
2008-12-26 10:20:00,22.3,22.35,22.28,22.35,204200.0,13.3791,13.4091,13.3671,13.4091,204200.0
2008-12-26 10:30:00,22.34,22.38,22.33,22.36,167000.0,13.4031,13.4271,13.3971,13.4151,167000.0
2008-12-26 10:40:00,22.36,22.39,22.36,22.39,208200.0,13.4151,13.4331,13.4151,13.4331,208200.0
2008-12-26 10:50:00,22.39,22.45,22.37,22.44,292600.0,13.4331,13.4691,13.4211,13.4631,292600.0
2008-12-26 11:00:00,22.44,22.46,22.43,22.45,114400.0,13.4631,13.4751,13.4571,13.4691,114400.0
2008-12-26 11:10:00,22.45,22.47,22.4,22.4,122000.0,13.4691,13.4811,13.4391,13.4391,122000.0
2008-12-26 11:20:00,22.4,22.42,22.36,22.41,158600.0,13.4391,13.4511,13.4151,13.4451,158600.0
2008-12-26 11:30:00,22.42,22.46,22.41,22.46,144400.0,13.4511,13.4751,13.4451,13.4751,144400.0
2008-12-26 11:40:00,22.46,22.47,22.43,22.45,127600.0,13.4751,13.4811,13.4571,13.4691,127600.0
2008-12-26 11:50:00,22.45,22.46,22.42,22.43,93200.0,13.4691,13.4751,13.4511,13.4571,93200.0
2008-12-26 12:00:00,22.42,22.45,22.41,22.45,120200.0,13.4511,13.4691,13.4451,13.4691,120200.0
2008-12-26 12:10:00,22.44,22.44,22.39,22.42,89600.0,13.4631,13.4631,13.4331,13.4511,89600.0
2008-12-26 12:20:00,22.42,22.42,22.38,22.39,57400.0,13.4511,13.4511,13.4271,13.4331,57400.0
2008-12-26 12:30:00,22.39,22.42,22.38,22.39,130400.0,13.4331,13.4511,13.4271,13.4331,130400.0
2008-12-26 12:40:00,22.38,22.39,22.31,22.31,161600.0,13.4271,13.4331,13.3851,13.3851,161600.0
2008-12-26 12:50:00,22.31,22.31,22.25,22.25,157400.0,13.3851,13.3851,13.3491,13.3491,157400.0
2008-12-26 13:00:00,22.25,22.31,22.24,22.31,140600.0,13.3491,13.3851,13.3431,13.3851,140600.0
2008-12-26 13:10:00,22.31,22.31,22.23,22.23,161200.0,13.3851,13.3851,13.3371,13.3371,161200.0
2008-12-26 13:20:00,22.23,22.25,22.2,22.21,170600.0,13.3371,13.3491,13.3191,13.3251,170600.0
2008-12-26 13:30:00,22.21,22.23,22.2,22.2,214000.0,13.3251,13.3371,13.3191,13.3191,214000.0
2008-12-26 13:40:00,22.2,22.22,22.16,22.16,280800.0,13.3191,13.3311,13.2951,13.2951,280800.0
2008-12-26 13:50:00,22.16,22.2,22.15,22.16,237400.0,13.2951,13.3191,13.2891,13.2951,237400.0
2008-12-26 14:00:00,22.17,22.2,22.16,22.19,120600.0,13.3011,13.3191,13.2951,13.3131,120600.0
2008-12-26 14:10:00,22.18,22.2,22.18,22.2,152800.0,13.3071,13.3191,13.3071,13.3191,152800.0
2008-12-26 14:20:00,22.2,22.21,22.18,22.19,167400.0,13.3191,13.3251,13.3071,13.3131,167400.0
2008-12-26 14:30:00,22.19,22.24,22.18,22.21,203400.0,13.3131,13.3431,13.3071,13.3251,203400.0
2008-12-26 14:40:00,22.21,22.25,22.21,22.21,198000.0,13.3251,13.3491,13.3251,13.3251,198000.0
2008-12-26 14:50:00,22.21,22.25,22.2,22.25,149600.0,13.3251,13.3491,13.3191,13.3491,149600.0
2008-12-26 15:00:00,22.25,22.29,22.23,22.29,150400.0,13.3491,13.3731,13.3371,13.3731,150400.0
2008-12-26 15:10:00,22.29,22.35,22.28,22.33,244600.0,13.3731,13.4091,13.3671,13.3971,244600.0
2008-12-26 15:20:00,22.33,22.38,22.33,22.36,135000.0,13.3971,13.4271,13.3971,13.4151,135000.0
2008-12-26 15:30:00,22.36,22.39,22.35,22.36,213400.0,13.4151,13.4331,13.4091,13.4151,213400.0
2008-12-26 15:40:00,22.36,22.38,22.34,22.36,227400.0,13.4151,13.4271,13.4031,13.4151,227400.0
2008-12-26 15:50:00,22.36,22.36,22.25,22.27,659200.0,13.4151,13.4151,13.3491,13.3611,659200.0
2008-12-29 09:30:00,22.43,22.43,22.13,22.15,525800.0,13.4571,13.4571,13.2771,13.2891,525800.0
2008-12-29 09:40:00,22.15,22.24,22.11,22.17,280000.0,13.2891,13.3431,13.2651,13.3011,280000.0
2008-12-29 09:50:00,22.18,22.21,22.17,22.2,203200.0,13.3071,13.3251,13.3011,13.3191,203200.0
2008-12-29 10:00:00,22.2,22.25,22.18,22.24,317800.0,13.3191,13.3491,13.3071,13.3431,317800.0
2008-12-29 10:10:00,22.24,22.25,22.18,22.19,203200.0,13.3431,13.3491,13.3071,13.3131,203200.0
2008-12-29 10:20:00,22.19,22.19,22.1,22.15,290200.0,13.3131,13.3131,13.2591,13.2891,290200.0
2008-12-29 10:30:00,22.15,22.24,22.12,22.16,305800.0,13.2891,13.3431,13.2711,13.2951,305800.0
2008-12-29 10:40:00,22.17,22.18,22.1,22.11,193600.0,13.3011,13.3071,13.2591,13.2651,193600.0
2008-12-29 10:50:00,22.11,22.11,22.04,22.05,246400.0,13.2651,13.2651,13.2231,13.2291,246400.0
2008-12-29 11:00:00,22.05,22.11,22.02,22.09,279200.0,13.2291,13.2651,13.2111,13.2531,279200.0
2008-12-29 11:10:00,22.09,22.09,22.05,22.05,187200.0,13.2531,13.2531,13.2291,13.2291,187200.0
2008-12-29 11:20:00,22.05,22.11,22.05,22.11,272000.0,13.2291,13.2651,13.2291,13.2651,272000.0
2008-12-29 11:30:00,22.11,22.13,22.08,22.08,250800.0,13.2651,13.2771,13.2471,13.2471,250800.0
2008-12-29 11:40:00,22.08,22.09,22.04,22.05,187000.0,13.2471,13.2531,13.2231,13.2291,187000.0
2008-12-29 11:50:00,22.05,22.11,22.05,22.1,210800.0,13.2291,13.2651,13.2291,13.2591,210800.0
2008-12-29 12:00:00,22.11,22.14,22.09,22.11,237400.0,13.2651,13.2831,13.2531,13.2651,237400.0
2008-12-29 12:10:00,22.11,22.11,22.08,22.1,100600.0,13.2651,13.2651,13.2471,13.2591,100600.0
2008-12-29 12:20:00,22.09,22.1,22.05,22.06,164800.0,13.2531,13.2591,13.2291,13.2351,164800.0
2008-12-29 12:30:00,22.07,22.07,22.02,22.04,238000.0,13.2411,13.2411,13.2111,13.2231,238000.0
2008-12-29 12:40:00,22.04,22.05,22.0,22.01,235000.0,13.2231,13.2291,13.1991,13.2051,235000.0
2008-12-29 12:50:00,22.0,22.02,21.93,21.93,326200.0,13.1991,13.2111,13.1571,13.1571,326200.0
2008-12-29 13:00:00,21.93,21.93,21.86,21.92,345400.0,13.1571,13.1571,13.1151,13.1511,345400.0
2008-12-29 13:10:00,21.93,21.95,21.89,21.92,176000.0,13.1571,13.1691,13.1331,13.1511,176000.0
2008-12-29 13:20:00,21.92,21.93,21.9,21.9,254400.0,13.1511,13.1571,13.1391,13.1391,254400.0
2008-12-29 13:30:00,21.9,21.92,21.88,21.92,319800.0,13.1391,13.1511,13.1271,13.1511,319800.0
2008-12-29 13:40:00,21.92,21.95,21.89,21.95,271800.0,13.1511,13.1691,13.1331,13.1691,271800.0
2008-12-29 13:50:00,21.95,21.95,21.88,21.9,378800.0,13.1691,13.1691,13.1271,13.1391,378800.0
2008-12-29 14:00:00,21.9,21.93,21.88,21.93,362000.0,13.1391,13.1571,13.1271,13.1571,362000.0
2008-12-29 14:10:00,21.93,21.96,21.91,21.96,275800.0,13.1571,13.1751,13.1451,13.1751,275800.0
2008-12-29 14:20:00,21.96,22.03,21.95,22.01,286400.0,13.1751,13.2171,13.1691,13.2051,286400.0
2008-12-29 14:30:00,22.0,22.01,21.94,21.98,355000.0,13.1991,13.2051,13.1631,13.1871,355000.0
2008-12-29 14:40:00,21.97,22.0,21.95,21.96,166200.0,13.1811,13.1991,13.1691,13.1751,166200.0
2008-12-29 14:50:00,21.95,22.06,21.95,22.05,311000.0,13.1691,13.2351,13.1691,13.2291,311000.0
2008-12-29 15:00:00,22.05,22.12,22.04,22.09,532800.0,13.2291,13.2711,13.2231,13.2531,532800.0
2008-12-29 15:10:00,22.08,22.11,22.0,22.04,349400.0,13.2471,13.2651,13.1991,13.2231,349400.0
2008-12-29 15:20:00,22.03,22.06,22.0,22.03,408200.0,13.2171,13.2351,13.1991,13.2171,408200.0
2008-12-29 15:30:00,22.02,22.06,22.0,22.05,428200.0,13.2111,13.2351,13.1991,13.2291,428200.0
2008-12-29 15:40:00,22.05,22.14,22.05,22.13,702200.0,13.2291,13.2831,13.2291,13.2771,702200.0
2008-12-29 15:50:00,22.12,22.2,22.1,22.19,1396400.0,13.2711,13.3191,13.2591,13.3131,1396400.0
2008-12-30 09:30:00,22.31,22.5,22.31,22.5,708000.0,13.3851,13.4991,13.3851,13.4991,708000.0
2008-12-30 09:40:00,22.49,22.57,22.45,22.45,489800.0,13.4931,13.5411,13.4691,13.4691,489800.0
2008-12-30 09:50:00,22.45,22.48,22.34,22.34,422800.0,13.4691,13.4871,13.4031,13.4031,422800.0
2008-12-30 10:00:00,22.33,22.39,22.27,22.31,616800.0,13.3971,13.4331,13.3611,13.3851,616800.0
2008-12-30 10:10:00,22.32,22.41,22.31,22.39,252800.0,13.3911,13.4451,13.3851,13.4331,252800.0
2008-12-30 10:20:00,22.39,22.42,22.35,22.37,243600.0,13.4331,13.4511,13.4091,13.4211,243600.0
2008-12-30 10:30:00,22.38,22.39,22.34,22.36,194600.0,13.4271,13.4331,13.4031,13.4151,194600.0
2008-12-30 10:40:00,22.35,22.39,22.34,22.38,200200.0,13.4091,13.4331,13.4031,13.4271,200200.0
2008-12-30 10:50:00,22.38,22.4,22.31,22.35,232400.0,13.4271,13.4391,13.3851,13.4091,232400.0
2008-12-30 11:00:00,22.35,22.41,22.35,22.36,177000.0,13.4091,13.4451,13.4091,13.4151,177000.0
2008-12-30 11:10:00,22.36,22.37,22.31,22.31,179600.0,13.4151,13.4211,13.3851,13.3851,179600.0
2008-12-30 11:20:00,22.31,22.4,22.3,22.39,216200.0,13.3851,13.4391,13.3791,13.4331,216200.0
2008-12-30 11:30:00,22.39,22.41,22.36,22.36,224200.0,13.4331,13.4451,13.4151,13.4151,224200.0
2008-12-30 11:40:00,22.36,22.44,22.36,22.41,472200.0,13.4151,13.4631,13.4151,13.4451,472200.0
2008-12-30 11:50:00,22.41,22.42,22.37,22.4,288800.0,13.4451,13.4511,13.4211,13.4391,288800.0
2008-12-30 12:00:00,22.4,22.43,22.33,22.33,214600.0,13.4391,13.4571,13.3971,13.3971,214600.0
2008-12-30 12:10:00,22.33,22.42,22.33,22.42,241600.0,13.3971,13.4511,13.3971,13.4511,241600.0
2008-12-30 12:20:00,22.42,22.42,22.38,22.39,260400.0,13.4511,13.4511,13.4271,13.4331,260400.0
2008-12-30 12:30:00,22.39,22.4,22.33,22.33,265200.0,13.4331,13.4391,13.3971,13.3971,265200.0
2008-12-30 12:40:00,22.34,22.41,22.3,22.36,397400.0,13.4031,13.4451,13.3791,13.4151,397400.0
2008-12-30 12:50:00,22.36,22.42,22.34,22.42,196200.0,13.4151,13.4511,13.4031,13.4511,196200.0
2008-12-30 13:00:00,22.42,22.42,22.35,22.37,199000.0,13.4511,13.4511,13.4091,13.4211,199000.0
2008-12-30 13:10:00,22.36,22.38,22.3,22.32,166200.0,13.4151,13.4271,13.3791,13.3911,166200.0
2008-12-30 13:20:00,22.32,22.37,22.31,22.34,111000.0,13.3911,13.4211,13.3851,13.4031,111000.0
2008-12-30 13:30:00,22.35,22.35,22.29,22.3,142000.0,13.4091,13.4091,13.3731,13.3791,142000.0
2008-12-30 13:40:00,22.3,22.38,22.29,22.38,150200.0,13.3791,13.4271,13.3731,13.4271,150200.0
2008-12-30 13:50:00,22.38,22.4,22.3,22.33,150200.0,13.4271,13.4391,13.3791,13.3971,150200.0
2008-12-30 14:00:00,22.33,22.36,22.29,22.34,151000.0,13.3971,13.4151,13.3731,13.4031,151000.0
2008-12-30 14:10:00,22.34,22.36,22.31,22.36,2533400.0,13.4031,13.4151,13.3851,13.4151,2533400.0
2008-12-30 14:20:00,22.36,22.42,22.34,22.41,175600.0,13.4151,13.4511,13.4031,13.4451,175600.0
2008-12-30 14:30:00,22.42,22.42,22.36,22.4,257000.0,13.4511,13.4511,13.4151,13.4391,257000.0
2008-12-30 14:40:00,22.4,22.4,22.33,22.34,202600.0,13.4391,13.4391,13.3971,13.4031,202600.0
2008-12-30 14:50:00,22.34,22.36,22.32,22.34,180000.0,13.4031,13.4151,13.3911,13.4031,180000.0
2008-12-30 15:00:00,22.34,22.36,22.31,22.32,271800.0,13.4031,13.4151,13.3851,13.3911,271800.0
2008-12-30 15:10:00,22.32,22.32,22.27,22.31,293800.0,13.3911,13.3911,13.3611,13.3851,293800.0
2008-12-30 15:20:00,22.31,22.37,22.29,22.36,278800.0,13.3851,13.4211,13.3731,13.4151,278800.0
2008-12-30 15:30:00,22.36,22.38,22.31,22.35,432800.0,13.4151,13.4271,13.3851,13.4091,432800.0
2008-12-30 15:40:00,22.35,22.43,22.35,22.4,779600.0,13.4091,13.4571,13.4091,13.4391,779600.0
2008-12-30 15:50:00,22.4,22.49,22.39,22.45,1670600.0,13.4391,13.4931,13.4331,13.4691,1670600.0
2008-12-31 09:30:00,22.57,22.75,22.56,22.66,743600.0,13.5411,13.6491,13.5351,13.5951,743600.0
2008-12-31 09:40:00,22.65,22.72,22.59,22.64,362800.0,13.5891,13.6311,13.5531,13.5831,362800.0
2008-12-31 09:50:00,22.63,22.68,22.61,22.65,379400.0,13.5771,13.6071,13.5651,13.5891,379400.0
2008-12-31 10:00:00,22.65,22.68,22.61,22.65,352800.0,13.5891,13.6071,13.5651,13.5891,352800.0
2008-12-31 10:10:00,22.65,22.69,22.64,22.67,235800.0,13.5891,13.6131,13.5831,13.6011,235800.0
2008-12-31 10:20:00,22.68,22.68,22.57,22.58,260600.0,13.6071,13.6071,13.5411,13.5471,260600.0
2008-12-31 10:30:00,22.57,22.61,22.53,22.56,384400.0,13.5411,13.5651,13.5171,13.5351,384400.0
2008-12-31 10:40:00,22.56,22.61,22.53,22.56,345400.0,13.5351,13.5651,13.5171,13.5351,345400.0
2008-12-31 10:50:00,22.55,22.66,22.54,22.65,374800.0,13.5291,13.5951,13.5231,13.5891,374800.0
2008-12-31 11:00:00,22.65,22.7,22.64,22.66,374200.0,13.5891,13.6191,13.5831,13.5951,374200.0
2008-12-31 11:10:00,22.66,22.68,22.65,22.68,205000.0,13.5951,13.6071,13.5891,13.6071,205000.0
2008-12-31 11:20:00,22.67,22.7,22.66,22.7,252000.0,13.6011,13.6191,13.5951,13.6191,252000.0
2008-12-31 11:30:00,22.69,22.7,22.66,22.66,312400.0,13.6131,13.6191,13.5951,13.5951,312400.0
2008-12-31 11:40:00,22.66,22.68,22.62,22.65,260400.0,13.5951,13.6071,13.5711,13.5891,260400.0
2008-12-31 11:50:00,22.65,22.68,22.63,22.67,183200.0,13.5891,13.6071,13.5771,13.6011,183200.0
2008-12-31 12:00:00,22.67,22.7,22.66,22.67,245600.0,13.6011,13.6191,13.5951,13.6011,245600.0
2008-12-31 12:10:00,22.67,22.68,22.66,22.68,147600.0,13.6011,13.6071,13.5951,13.6071,147600.0
2008-12-31 12:20:00,22.68,22.7,22.67,22.69,214200.0,13.6071,13.6191,13.6011,13.6131,214200.0
2008-12-31 12:30:00,22.69,22.71,22.67,22.69,188000.0,13.6131,13.6251,13.6011,13.6131,188000.0
2008-12-31 12:40:00,22.69,22.7,22.67,22.69,248400.0,13.6131,13.6191,13.6011,13.6131,248400.0
2008-12-31 12:50:00,22.68,22.69,22.65,22.68,178200.0,13.6071,13.6131,13.5891,13.6071,178200.0
2008-12-31 13:00:00,22.68,22.68,22.64,22.64,224400.0,13.6071,13.6071,13.5831,13.5831,224400.0
2008-12-31 13:10:00,22.64,22.64,22.57,22.63,163400.0,13.5831,13.5831,13.5411,13.5771,163400.0
2008-12-31 13:20:00,22.63,22.64,22.59,22.59,183600.0,13.5771,13.5831,13.5531,13.5531,183600.0
2008-12-31 13:30:00,22.59,22.65,22.59,22.64,158400.0,13.5531,13.5891,13.5531,13.5831,158400.0
2008-12-31 13:40:00,22.63,22.66,22.63,22.65,123400.0,13.5771,13.5951,13.5771,13.5891,123400.0
2008-12-31 13:50:00,22.64,22.7,22.63,22.68,249200.0,13.5831,13.6191,13.5771,13.6071,249200.0
2008-12-31 14:00:00,22.68,22.75,22.68,22.74,617200.0,13.6071,13.6491,13.6071,13.6431,617200.0
2008-12-31 14:10:00,22.75,22.75,22.68,22.71,246200.0,13.6491,13.6491,13.6071,13.6251,246200.0
2008-12-31 14:20:00,22.71,22.73,22.66,22.68,225000.0,13.6251,13.6371,13.5951,13.6071,225000.0
2008-12-31 14:30:00,22.68,22.71,22.6,22.67,317200.0,13.6071,13.6251,13.5591,13.6011,317200.0
2008-12-31 14:40:00,22.68,22.7,22.65,22.67,231800.0,13.6071,13.6191,13.5891,13.6011,231800.0
2008-12-31 14:50:00,22.67,22.68,22.64,22.67,189200.0,13.6011,13.6071,13.5831,13.6011,189200.0
2008-12-31 15:00:00,22.67,22.74,22.65,22.67,481400.0,13.6011,13.6431,13.5891,13.6011,481400.0
2008-12-31 15:10:00,22.66,22.67,22.58,22.63,278600.0,13.5951,13.6011,13.5471,13.5771,278600.0
2008-12-31 15:20:00,22.63,22.68,22.6,22.63,476800.0,13.5771,13.6071,13.5591,13.5771,476800.0
2008-12-31 15:30:00,22.63,22.74,22.63,22.7,716600.0,13.5771,13.6431,13.5771,13.6191,716600.0
2008-12-31 15:40:00,22.7,22.74,22.63,22.68,497600.0,13.6191,13.6431,13.5771,13.6071,497600.0
2008-12-31 15:50:00,22.68,22.7,22.6,22.62,1225800.0,13.6071,13.6191,13.5591,13.5711,1225800.0
2009-01-02 09:30:00,22.7,22.8,22.56,22.58,601600.0,13.6191,13.6791,13.5351,13.5471,601600.0
2009-01-02 09:40:00,22.59,22.73,22.57,22.64,296400.0,13.5531,13.6371,13.5411,13.5831,296400.0
2009-01-02 09:50:00,22.63,22.64,22.52,22.59,327600.0,13.5771,13.5831,13.5111,13.5531,327600.0
2009-01-02 10:00:00,22.59,22.66,22.56,22.61,382200.0,13.5531,13.5951,13.5351,13.5651,382200.0
2009-01-02 10:10:00,22.61,22.71,22.59,22.7,293000.0,13.5651,13.6251,13.5531,13.6191,293000.0
2009-01-02 10:20:00,22.7,22.74,22.67,22.68,305600.0,13.6191,13.6431,13.6011,13.6071,305600.0
2009-01-02 10:30:00,22.69,22.81,22.68,22.81,686200.0,13.6131,13.6851,13.6071,13.6851,686200.0
2009-01-02 10:40:00,22.82,22.83,22.77,22.81,333400.0,13.6911,13.6971,13.6611,13.6851,333400.0
2009-01-02 10:50:00,22.81,22.9,22.79,22.88,467200.0,13.6851,13.7391,13.6731,13.7271,467200.0
2009-01-02 11:00:00,22.88,22.89,22.83,22.86,275000.0,13.7271,13.7331,13.6971,13.7151,275000.0
2009-01-02 11:10:00,22.86,22.86,22.76,22.78,398000.0,13.7151,13.7151,13.6551,13.6671,398000.0
2009-01-02 11:20:00,22.78,22.82,22.76,22.81,293800.0,13.6671,13.6911,13.6551,13.6851,293800.0
2009-01-02 11:30:00,22.81,22.86,22.8,22.82,190600.0,13.6851,13.7151,13.6791,13.6911,190600.0
2009-01-02 11:40:00,22.82,22.88,22.82,22.85,149800.0,13.6911,13.7271,13.6911,13.7091,149800.0
2009-01-02 11:50:00,22.85,22.88,22.83,22.83,170600.0,13.7091,13.7271,13.6971,13.6971,170600.0
2009-01-02 12:00:00,22.83,22.88,22.82,22.84,194200.0,13.6971,13.7271,13.6911,13.7031,194200.0
2009-01-02 12:10:00,22.84,22.86,22.8,22.82,159000.0,13.7031,13.7151,13.6791,13.6911,159000.0
2009-01-02 12:20:00,22.82,22.84,22.79,22.79,121200.0,13.6911,13.7031,13.6731,13.6731,121200.0
2009-01-02 12:30:00,22.78,22.86,22.78,22.85,196600.0,13.6671,13.7151,13.6671,13.7091,196600.0
2009-01-02 12:40:00,22.85,22.9,22.85,22.9,212200.0,13.7091,13.7391,13.7091,13.7391,212200.0
2009-01-02 12:50:00,22.89,22.9,22.83,22.83,129800.0,13.7331,13.7391,13.6971,13.6971,129800.0
2009-01-02 13:00:00,22.83,22.88,22.83,22.88,142000.0,13.6971,13.7271,13.6971,13.7271,142000.0
2009-01-02 13:10:00,22.87,22.88,22.83,22.86,193800.0,13.7211,13.7271,13.6971,13.7151,193800.0
2009-01-02 13:20:00,22.86,22.9,22.85,22.89,200200.0,13.7151,13.7391,13.7091,13.7331,200200.0
2009-01-02 13:30:00,22.89,22.9,22.87,22.88,229800.0,13.7331,13.7391,13.7211,13.7271,229800.0
2009-01-02 13:40:00,22.88,22.93,22.88,22.9,268400.0,13.7271,13.7571,13.7271,13.7391,268400.0
2009-01-02 13:50:00,22.9,22.92,22.88,22.9,180400.0,13.7391,13.7511,13.7271,13.7391,180400.0
2009-01-02 14:00:00,22.89,22.92,22.83,22.85,302000.0,13.7331,13.7511,13.6971,13.7091,302000.0
2009-01-02 14:10:00,22.85,22.85,22.81,22.84,296400.0,13.7091,13.7091,13.6851,13.7031,296400.0
2009-01-02 14:20:00,22.84,22.86,22.82,22.82,382000.0,13.7031,13.7151,13.6911,13.6911,382000.0
2009-01-02 14:30:00,22.82,22.88,22.82,22.85,316400.0,13.6911,13.7271,13.6911,13.7091,316400.0
2009-01-02 14:40:00,22.85,22.9,22.78,22.78,333800.0,13.7091,13.7391,13.6671,13.6671,333800.0
2009-01-02 14:50:00,22.78,22.82,22.77,22.79,272800.0,13.6671,13.6911,13.6611,13.6731,272800.0
2009-01-02 15:00:00,22.8,22.86,22.79,22.81,454400.0,13.6791,13.7151,13.6731,13.6851,454400.0
2009-01-02 15:10:00,22.81,22.86,22.78,22.84,354400.0,13.6851,13.7151,13.6671,13.7031,354400.0
2009-01-02 15:20:00,22.85,22.9,22.84,22.89,497600.0,13.7091,13.7391,13.7031,13.7331,497600.0
2009-01-02 15:30:00,22.89,22.9,22.84,22.88,546400.0,13.7331,13.7391,13.7031,13.7271,546400.0
2009-01-02 15:40:00,22.88,23.0,22.88,22.99,938200.0,13.7271,13.7991,13.7271,13.7931,938200.0
2009-01-02 15:50:00,22.99,23.0,22.86,22.88,1582600.0,13.7931,13.7991,13.7151,13.7271,1582600.0
2009-01-05 09:30:00,22.79,22.92,22.71,22.85,1000000.0,13.6731,13.7511,13.6251,13.7091,1000000.0
2009-01-05 09:40:00,22.85,22.88,22.71,22.77,528800.0,13.7091,13.7271,13.6251,13.6611,528800.0
2009-01-05 09:50:00,22.78,22.86,22.77,22.84,662800.0,13.6671,13.7151,13.6611,13.7031,662800.0
2009-01-05 10:00:00,22.85,22.93,22.81,22.91,480400.0,13.7091,13.7571,13.6851,13.7451,480400.0
2009-01-05 10:10:00,22.91,22.93,22.83,22.84,453400.0,13.7451,13.7571,13.6971,13.7031,453400.0
2009-01-05 10:20:00,22.84,22.87,22.75,22.77,410000.0,13.7031,13.7211,13.6491,13.6611,410000.0
2009-01-05 10:30:00,22.77,22.78,22.71,22.73,536400.0,13.6611,13.6671,13.6251,13.6371,536400.0
2009-01-05 10:40:00,22.74,22.81,22.73,22.79,510800.0,13.6431,13.6851,13.6371,13.6731,510800.0
2009-01-05 10:50:00,22.79,22.82,22.74,22.77,594200.0,13.6731,13.6911,13.6431,13.6611,594200.0
2009-01-05 11:00:00,22.78,22.85,22.73,22.84,505400.0,13.6671,13.7091,13.6371,13.7031,505400.0
2009-01-05 11:10:00,22.84,22.9,22.84,22.88,425400.0,13.7031,13.7391,13.7031,13.7271,425400.0
2009-01-05 11:20:00,22.88,22.88,22.82,22.88,431400.0,13.7271,13.7271,13.6911,13.7271,431400.0
2009-01-05 11:30:00,22.87,22.95,22.86,22.94,422600.0,13.7211,13.7691,13.7151,13.7631,422600.0
2009-01-05 11:40:00,22.94,22.95,22.87,22.88,181800.0,13.7631,13.7691,13.7211,13.7271,181800.0
2009-01-05 11:50:00,22.89,22.93,22.85,22.86,277000.0,13.7331,13.7571,13.7091,13.7151,277000.0
2009-01-05 12:00:00,22.86,22.9,22.82,22.85,306200.0,13.7151,13.7391,13.6911,13.7091,306200.0
2009-01-05 12:10:00,22.85,22.85,22.82,22.85,231200.0,13.7091,13.7091,13.6911,13.7091,231200.0
2009-01-05 12:20:00,22.85,22.86,22.75,22.83,999000.0,13.7091,13.7151,13.6491,13.6971,999000.0
2009-01-05 12:30:00,22.83,22.84,22.74,22.75,451000.0,13.6971,13.7031,13.6431,13.6491,451000.0
2009-01-05 12:40:00,22.75,22.78,22.7,22.75,250800.0,13.6491,13.6671,13.6191,13.6491,250800.0
2009-01-05 12:50:00,22.75,22.83,22.74,22.8,372600.0,13.6491,13.6971,13.6431,13.6791,372600.0
2009-01-05 13:00:00,22.8,22.86,22.79,22.85,416800.0,13.6791,13.7151,13.6731,13.7091,416800.0
2009-01-05 13:10:00,22.85,22.9,22.83,22.89,633600.0,13.7091,13.7391,13.6971,13.7331,633600.0
2009-01-05 13:20:00,22.89,22.91,22.84,22.86,532400.0,13.7331,13.7451,13.7031,13.7151,532400.0
2009-01-05 13:30:00,22.86,22.86,22.8,22.81,325200.0,13.7151,13.7151,13.6791,13.6851,325200.0
2009-01-05 13:40:00,22.81,22.86,22.76,22.81,314200.0,13.6851,13.7151,13.6551,13.6851,314200.0
2009-01-05 13:50:00,22.81,22.9,22.8,22.86,403800.0,13.6851,13.7391,13.6791,13.7151,403800.0
2009-01-05 14:00:00,22.86,22.92,22.86,22.86,318600.0,13.7151,13.7511,13.7151,13.7151,318600.0
2009-01-05 14:10:00,22.86,22.9,22.78,22.79,406800.0,13.7151,13.7391,13.6671,13.6731,406800.0
2009-01-05 14:20:00,22.8,22.8,22.69,22.7,373200.0,13.6791,13.6791,13.6131,13.6191,373200.0
2009-01-05 14:30:00,22.7,22.73,22.68,22.68,405400.0,13.6191,13.6371,13.6071,13.6071,405400.0
2009-01-05 14:40:00,22.68,22.75,22.64,22.7,337400.0,13.6071,13.6491,13.5831,13.6191,337400.0
2009-01-05 14:50:00,22.7,22.73,22.63,22.68,360600.0,13.6191,13.6371,13.5771,13.6071,360600.0
2009-01-05 15:00:00,22.68,22.75,22.68,22.68,359200.0,13.6071,13.6491,13.6071,13.6071,359200.0
2009-01-05 15:10:00,22.68,22.72,22.6,22.64,414400.0,13.6071,13.6311,13.5591,13.5831,414400.0
2009-01-05 15:20:00,22.64,22.68,22.59,22.63,434800.0,13.5831,13.6071,13.5531,13.5771,434800.0
2009-01-05 15:30:00,22.64,22.68,22.6,22.67,437400.0,13.5831,13.6071,13.5591,13.6011,437400.0
2009-01-05 15:40:00,22.67,22.75,22.67,22.71,824600.0,13.6011,13.6491,13.6011,13.6251,824600.0
2009-01-05 15:50:00,22.71,22.75,22.69,22.7,1264600.0,13.6251,13.6491,13.6131,13.6191,1264600.0
2009-01-06 09:30:00,22.85,22.98,22.81,22.85,755800.0,13.7091,13.7871,13.6851,13.7091,755800.0
2009-01-06 09:40:00,22.85,22.97,22.8,22.97,493000.0,13.7091,13.7811,13.6791,13.7811,493000.0
2009-01-06 09:50:00,22.96,22.96,22.86,22.93,511600.0,13.7751,13.7751,13.7151,13.7571,511600.0
2009-01-06 10:00:00,22.93,22.99,22.83,22.85,462400.0,13.7571,13.7931,13.6971,13.7091,462400.0
2009-01-06 10:10:00,22.85,22.85,22.72,22.73,426800.0,13.7091,13.7091,13.6311,13.6371,426800.0
2009-01-06 10:20:00,22.74,22.75,22.65,22.66,452600.0,13.6431,13.6491,13.5891,13.5951,452600.0
2009-01-06 10:30:00,22.67,22.83,22.66,22.83,440200.0,13.6011,13.6971,13.5951,13.6971,440200.0
2009-01-06 10:40:00,22.82,22.86,22.8,22.8,310800.0,13.6911,13.7151,13.6791,13.6791,310800.0
2009-01-06 10:50:00,22.8,22.85,22.75,22.76,301600.0,13.6791,13.7091,13.6491,13.6551,301600.0
2009-01-06 11:00:00,22.76,22.8,22.58,22.58,568400.0,13.6551,13.6791,13.5471,13.5471,568400.0
2009-01-06 11:10:00,22.58,22.58,22.53,22.55,471000.0,13.5471,13.5471,13.5171,13.5291,471000.0
2009-01-06 11:20:00,22.55,22.56,22.5,22.55,458600.0,13.5291,13.5351,13.4991,13.5291,458600.0
2009-01-06 11:30:00,22.56,22.58,22.5,22.53,263800.0,13.5351,13.5471,13.4991,13.5171,263800.0
2009-01-06 11:40:00,22.53,22.56,22.5,22.54,541600.0,13.5171,13.5351,13.4991,13.5231,541600.0
2009-01-06 11:50:00,22.55,22.57,22.5,22.52,166600.0,13.5291,13.5411,13.4991,13.5111,166600.0
2009-01-06 12:00:00,22.52,22.52,22.43,22.46,422800.0,13.5111,13.5111,13.4571,13.4751,422800.0
2009-01-06 12:10:00,22.46,22.5,22.45,22.47,209800.0,13.4751,13.4991,13.4691,13.4811,209800.0
2009-01-06 12:20:00,22.47,22.49,22.43,22.45,186400.0,13.4811,13.4931,13.4571,13.4691,186400.0
2009-01-06 12:30:00,22.45,22.54,22.45,22.53,241200.0,13.4691,13.5231,13.4691,13.5171,241200.0
2009-01-06 12:40:00,22.53,22.54,22.47,22.5,365600.0,13.5171,13.5231,13.4811,13.4991,365600.0
2009-01-06 12:50:00,22.5,22.52,22.4,22.47,831600.0,13.4991,13.5111,13.4391,13.4811,831600.0
2009-01-06 13:00:00,22.48,22.48,22.4,22.42,302800.0,13.4871,13.4871,13.4391,13.4511,302800.0
2009-01-06 13:10:00,22.42,22.42,22.31,22.31,379000.0,13.4511,13.4511,13.3851,13.3851,379000.0
2009-01-06 13:20:00,22.32,22.34,22.29,22.32,426200.0,13.3911,13.4031,13.3731,13.3911,426200.0
2009-01-06 13:30:00,22.32,22.33,22.29,22.31,424800.0,13.3911,13.3971,13.3731,13.3851,424800.0
2009-01-06 13:40:00,22.31,22.35,22.29,22.35,421800.0,13.3851,13.4091,13.3731,13.4091,421800.0
2009-01-06 13:50:00,22.35,22.39,22.33,22.36,443600.0,13.4091,13.4331,13.3971,13.4151,443600.0
2009-01-06 14:00:00,22.36,22.36,22.29,22.34,601000.0,13.4151,13.4151,13.3731,13.4031,601000.0
2009-01-06 14:10:00,22.34,22.45,22.34,22.4,816400.0,13.4031,13.4691,13.4031,13.4391,816400.0
2009-01-06 14:20:00,22.4,22.44,22.37,22.44,439800.0,13.4391,13.4631,13.4211,13.4631,439800.0
2009-01-06 14:30:00,22.45,22.49,22.38,22.39,543600.0,13.4691,13.4931,13.4271,13.4331,543600.0
2009-01-06 14:40:00,22.4,22.45,22.39,22.43,548000.0,13.4391,13.4691,13.4331,13.4571,548000.0
2009-01-06 14:50:00,22.43,22.43,22.39,22.43,434400.0,13.4571,13.4571,13.4331,13.4571,434400.0
2009-01-06 15:00:00,22.43,22.46,22.38,22.38,530600.0,13.4571,13.4751,13.4271,13.4271,530600.0
2009-01-06 15:10:00,22.38,22.39,22.3,22.31,681600.0,13.4271,13.4331,13.3791,13.3851,681600.0
2009-01-06 15:20:00,22.31,22.32,22.23,22.26,761800.0,13.3851,13.3911,13.3371,13.3551,761800.0
2009-01-06 15:30:00,22.26,22.31,22.25,22.25,956200.0,13.3551,13.3851,13.3491,13.3491,956200.0
2009-01-06 15:40:00,22.25,22.41,22.25,22.38,1023400.0,13.3491,13.4451,13.3491,13.4271,1023400.0
2009-01-06 15:50:00,22.38,22.4,22.31,22.35,1127800.0,13.4271,13.4391,13.3851,13.4091,1127800.0
2009-01-07 09:30:00,22.11,22.36,22.11,22.21,742200.0,13.2651,13.4151,13.2651,13.3251,742200.0
2009-01-07 09:40:00,22.2,22.39,22.18,22.39,369200.0,13.3191,13.4331,13.3071,13.4331,369200.0
2009-01-07 09:50:00,22.4,22.42,22.32,22.36,623400.0,13.4391,13.4511,13.3911,13.4151,623400.0
2009-01-07 10:00:00,22.36,22.49,22.34,22.48,670800.0,13.4151,13.4931,13.4031,13.4871,670800.0
2009-01-07 10:10:00,22.48,22.5,22.38,22.43,635600.0,13.4871,13.4991,13.4271,13.4571,635600.0
2009-01-07 10:20:00,22.43,22.47,22.4,22.46,527200.0,13.4571,13.4811,13.4391,13.4751,527200.0
2009-01-07 10:30:00,22.46,22.5,22.41,22.5,494400.0,13.4751,13.4991,13.4451,13.4991,494400.0
2009-01-07 10:40:00,22.5,22.55,22.5,22.54,594200.0,13.4991,13.5291,13.4991,13.5231,594200.0
2009-01-07 10:50:00,22.54,22.59,22.47,22.49,432600.0,13.5231,13.5531,13.4811,13.4931,432600.0
2009-01-07 11:00:00,22.48,22.5,22.44,22.44,427000.0,13.4871,13.4991,13.4631,13.4631,427000.0
2009-01-07 11:10:00,22.45,22.48,22.38,22.38,265000.0,13.4691,13.4871,13.4271,13.4271,265000.0
2009-01-07 11:20:00,22.38,22.45,22.35,22.43,320000.0,13.4271,13.4691,13.4091,13.4571,320000.0
2009-01-07 11:30:00,22.43,22.45,22.41,22.43,210400.0,13.4571,13.4691,13.4451,13.4571,210400.0
2009-01-07 11:40:00,22.44,22.45,22.41,22.42,175400.0,13.4631,13.4691,13.4451,13.4511,175400.0
2009-01-07 11:50:00,22.43,22.49,22.43,22.49,287400.0,13.4571,13.4931,13.4571,13.4931,287400.0
2009-01-07 12:00:00,22.49,22.49,22.45,22.46,219600.0,13.4931,13.4931,13.4691,13.4751,219600.0
2009-01-07 12:10:00,22.46,22.57,22.44,22.54,383200.0,13.4751,13.5411,13.4631,13.5231,383200.0
2009-01-07 12:20:00,22.55,22.56,22.47,22.47,229800.0,13.5291,13.5351,13.4811,13.4811,229800.0
2009-01-07 12:30:00,22.47,22.49,22.47,22.48,189600.0,13.4811,13.4931,13.4811,13.4871,189600.0
2009-01-07 12:40:00,22.48,22.51,22.46,22.48,255800.0,13.4871,13.5051,13.4751,13.4871,255800.0
2009-01-07 12:50:00,22.48,22.5,22.45,22.47,253600.0,13.4871,13.4991,13.4691,13.4811,253600.0
2009-01-07 13:00:00,22.47,22.48,22.46,22.47,206800.0,13.4811,13.4871,13.4751,13.4811,206800.0
2009-01-07 13:10:00,22.47,22.49,22.45,22.46,216600.0,13.4811,13.4931,13.4691,13.4751,216600.0
2009-01-07 13:20:00,22.46,22.48,22.45,22.47,384200.0,13.4751,13.4871,13.4691,13.4811,384200.0
2009-01-07 13:30:00,22.47,22.48,22.45,22.46,269600.0,13.4811,13.4871,13.4691,13.4751,269600.0
2009-01-07 13:40:00,22.46,22.47,22.4,22.42,430800.0,13.4751,13.4811,13.4391,13.4511,430800.0
2009-01-07 13:50:00,22.43,22.45,22.36,22.37,350600.0,13.4571,13.4691,13.4151,13.4211,350600.0
2009-01-07 14:00:00,22.37,22.44,22.37,22.41,318200.0,13.4211,13.4631,13.4211,13.4451,318200.0
2009-01-07 14:10:00,22.4,22.43,22.37,22.38,302000.0,13.4391,13.4571,13.4211,13.4271,302000.0
2009-01-07 14:20:00,22.38,22.45,22.37,22.43,437200.0,13.4271,13.4691,13.4211,13.4571,437200.0
2009-01-07 14:30:00,22.43,22.47,22.4,22.43,936200.0,13.4571,13.4811,13.4391,13.4571,936200.0
2009-01-07 14:40:00,22.43,22.46,22.41,22.43,445000.0,13.4571,13.4751,13.4451,13.4571,445000.0
2009-01-07 14:50:00,22.43,22.45,22.4,22.44,491800.0,13.4571,13.4691,13.4391,13.4631,491800.0
2009-01-07 15:00:00,22.43,22.46,22.41,22.44,746200.0,13.4571,13.4751,13.4451,13.4631,746200.0
2009-01-07 15:10:00,22.44,22.47,22.42,22.45,621800.0,13.4631,13.4811,13.4511,13.4691,621800.0
2009-01-07 15:20:00,22.45,22.46,22.41,22.43,795800.0,13.4691,13.4751,13.4451,13.4571,795800.0
2009-01-07 15:30:00,22.43,22.46,22.42,22.44,940600.0,13.4571,13.4751,13.4511,13.4631,940600.0
2009-01-07 15:40:00,22.44,22.44,22.34,22.36,1050800.0,13.4631,13.4631,13.4031,13.4151,1050800.0
2009-01-07 15:50:00,22.36,22.5,22.36,22.48,1860400.0,13.4151,13.4991,13.4151,13.4871,1860400.0
2009-01-08 09:30:00,22.42,22.57,22.38,22.42,545000.0,13.4511,13.5411,13.4271,13.4511,545000.0
2009-01-08 09:40:00,22.42,22.46,22.39,22.41,567400.0,13.4511,13.4751,13.4331,13.4451,567400.0
2009-01-08 09:50:00,22.41,22.42,22.28,22.34,708400.0,13.4451,13.4511,13.3671,13.4031,708400.0
2009-01-08 10:00:00,22.33,22.39,22.28,22.38,330800.0,13.3971,13.4331,13.3671,13.4271,330800.0
2009-01-08 10:10:00,22.38,22.4,22.33,22.35,424200.0,13.4271,13.4391,13.3971,13.4091,424200.0
2009-01-08 10:20:00,22.35,22.48,22.35,22.47,365200.0,13.4091,13.4871,13.4091,13.4811,365200.0
2009-01-08 10:30:00,22.47,22.57,22.45,22.55,635000.0,13.4811,13.5411,13.4691,13.5291,635000.0
2009-01-08 10:40:00,22.55,22.61,22.53,22.61,603200.0,13.5291,13.5651,13.5171,13.5651,603200.0
2009-01-08 10:50:00,22.61,22.63,22.49,22.55,836600.0,13.5651,13.5771,13.4931,13.5291,836600.0
2009-01-08 11:00:00,22.55,22.57,22.48,22.48,505800.0,13.5291,13.5411,13.4871,13.4871,505800.0
2009-01-08 11:10:00,22.48,22.54,22.43,22.52,338200.0,13.4871,13.5231,13.4571,13.5111,338200.0
2009-01-08 11:20:00,22.52,22.54,22.41,22.43,397400.0,13.5111,13.5231,13.4451,13.4571,397400.0
2009-01-08 11:30:00,22.42,22.43,22.35,22.39,424800.0,13.4511,13.4571,13.4091,13.4331,424800.0
2009-01-08 11:40:00,22.39,22.41,22.33,22.35,353400.0,13.4331,13.4451,13.3971,13.4091,353400.0
2009-01-08 11:50:00,22.35,22.38,22.31,22.38,332200.0,13.4091,13.4271,13.3851,13.4271,332200.0
2009-01-08 12:00:00,22.38,22.43,22.37,22.43,225800.0,13.4271,13.4571,13.4211,13.4571,225800.0
2009-01-08 12:10:00,22.43,22.48,22.43,22.44,309200.0,13.4571,13.4871,13.4571,13.4631,309200.0
2009-01-08 12:20:00,22.43,22.45,22.41,22.44,176400.0,13.4571,13.4691,13.4451,13.4631,176400.0
2009-01-08 12:30:00,22.45,22.48,22.43,22.46,204800.0,13.4691,13.4871,13.4571,13.4751,204800.0
2009-01-08 12:40:00,22.46,22.47,22.45,22.47,176800.0,13.4751,13.4811,13.4691,13.4811,176800.0
2009-01-08 12:50:00,22.47,22.5,22.41,22.41,245200.0,13.4811,13.4991,13.4451,13.4451,245200.0
2009-01-08 13:00:00,22.41,22.41,22.34,22.35,191000.0,13.4451,13.4451,13.4031,13.4091,191000.0
2009-01-08 13:10:00,22.35,22.37,22.33,22.34,215200.0,13.4091,13.4211,13.3971,13.4031,215200.0
2009-01-08 13:20:00,22.34,22.39,22.33,22.35,195800.0,13.4031,13.4331,13.3971,13.4091,195800.0
2009-01-08 13:30:00,22.35,22.42,22.35,22.41,235800.0,13.4091,13.4511,13.4091,13.4451,235800.0
2009-01-08 13:40:00,22.41,22.45,22.38,22.43,259200.0,13.4451,13.4691,13.4271,13.4571,259200.0
2009-01-08 13:50:00,22.43,22.45,22.39,22.43,238000.0,13.4571,13.4691,13.4331,13.4571,238000.0
2009-01-08 14:00:00,22.43,22.48,22.41,22.46,323200.0,13.4571,13.4871,13.4451,13.4751,323200.0
2009-01-08 14:10:00,22.46,22.5,22.45,22.46,409200.0,13.4751,13.4991,13.4691,13.4751,409200.0
2009-01-08 14:20:00,22.46,22.5,22.45,22.46,264200.0,13.4751,13.4991,13.4691,13.4751,264200.0
2009-01-08 14:30:00,22.45,22.5,22.45,22.5,463800.0,13.4691,13.4991,13.4691,13.4991,463800.0
2009-01-08 14:40:00,22.5,22.58,22.48,22.52,540600.0,13.4991,13.5471,13.4871,13.5111,540600.0
2009-01-08 14:50:00,22.53,22.56,22.48,22.52,572600.0,13.5171,13.5351,13.4871,13.5111,572600.0
2009-01-08 15:00:00,22.52,22.56,22.46,22.49,693800.0,13.5111,13.5351,13.4751,13.4931,693800.0
2009-01-08 15:10:00,22.48,22.54,22.47,22.53,552400.0,13.4871,13.5231,13.4811,13.5171,552400.0
2009-01-08 15:20:00,22.52,22.6,22.51,22.56,820200.0,13.5111,13.5591,13.5051,13.5351,820200.0
2009-01-08 15:30:00,22.56,22.56,22.5,22.52,868600.0,13.5351,13.5351,13.4991,13.5111,868600.0
2009-01-08 15:40:00,22.52,22.64,22.52,22.61,1251400.0,13.5111,13.5831,13.5111,13.5651,1251400.0
2009-01-08 15:50:00,22.61,22.62,22.55,22.61,1889400.0,13.5651,13.5711,13.5291,13.5651,1889400.0
2009-01-09 09:30:00,22.61,22.63,22.47,22.56,824000.0,13.5651,13.5771,13.4811,13.5351,824000.0
2009-01-09 09:40:00,22.56,22.6,22.4,22.4,1055600.0,13.5351,13.5591,13.4391,13.4391,1055600.0
2009-01-09 09:50:00,22.4,22.46,22.33,22.39,645000.0,13.4391,13.4751,13.3971,13.4331,645000.0
2009-01-09 10:00:00,22.39,22.41,22.31,22.31,639000.0,13.4331,13.4451,13.3851,13.3851,639000.0
2009-01-09 10:10:00,22.31,22.35,22.25,22.32,400800.0,13.3851,13.4091,13.3491,13.3911,400800.0
2009-01-09 10:20:00,22.32,22.36,22.26,22.3,478800.0,13.3911,13.4151,13.3551,13.3791,478800.0
2009-01-09 10:30:00,22.3,22.3,22.13,22.14,849600.0,13.3791,13.3791,13.2771,13.2831,849600.0
2009-01-09 10:40:00,22.13,22.24,22.13,22.22,521400.0,13.2771,13.3431,13.2771,13.3311,521400.0
2009-01-09 10:50:00,22.22,22.25,22.16,22.22,698000.0,13.3311,13.3491,13.2951,13.3311,698000.0
2009-01-09 11:00:00,22.22,22.28,22.15,22.25,500000.0,13.3311,13.3671,13.2891,13.3491,500000.0
2009-01-09 11:10:00,22.25,22.27,22.21,22.24,317000.0,13.3491,13.3611,13.3251,13.3431,317000.0
2009-01-09 11:20:00,22.25,22.35,22.25,22.33,339000.0,13.3491,13.4091,13.3491,13.3971,339000.0
2009-01-09 11:30:00,22.33,22.36,22.31,22.35,312600.0,13.3971,13.4151,13.3851,13.4091,312600.0
2009-01-09 11:40:00,22.34,22.35,22.24,22.25,251800.0,13.4031,13.4091,13.3431,13.3491,251800.0
2009-01-09 11:50:00,22.25,22.27,22.23,22.25,212200.0,13.3491,13.3611,13.3371,13.3491,212200.0
2009-01-09 12:00:00,22.26,22.34,22.24,22.31,394400.0,13.3551,13.4031,13.3431,13.3851,394400.0
2009-01-09 12:10:00,22.31,22.33,22.25,22.28,197200.0,13.3851,13.3971,13.3491,13.3671,197200.0
2009-01-09 12:20:00,22.28,22.32,22.23,22.27,293400.0,13.3671,13.3911,13.3371,13.3611,293400.0
2009-01-09 12:30:00,22.27,22.36,22.26,22.34,268600.0,13.3611,13.4151,13.3551,13.4031,268600.0
2009-01-09 12:40:00,22.33,22.35,22.28,22.32,190800.0,13.3971,13.4091,13.3671,13.3911,190800.0
2009-01-09 12:50:00,22.33,22.37,22.33,22.33,229400.0,13.3971,13.4211,13.3971,13.3971,229400.0
2009-01-09 13:00:00,22.34,22.42,22.32,22.32,430200.0,13.4031,13.4511,13.3911,13.3911,430200.0
2009-01-09 13:10:00,22.32,22.37,22.29,22.35,219800.0,13.3911,13.4211,13.3731,13.4091,219800.0
2009-01-09 13:20:00,22.35,22.38,22.33,22.38,219200.0,13.4091,13.4271,13.3971,13.4271,219200.0
2009-01-09 13:30:00,22.38,22.43,22.36,22.36,284800.0,13.4271,13.4571,13.4151,13.4151,284800.0
2009-01-09 13:40:00,22.36,22.43,22.36,22.42,187600.0,13.4151,13.4571,13.4151,13.4511,187600.0
2009-01-09 13:50:00,22.42,22.42,22.36,22.37,264800.0,13.4511,13.4511,13.4151,13.4211,264800.0
2009-01-09 14:00:00,22.37,22.45,22.36,22.43,318800.0,13.4211,13.4691,13.4151,13.4571,318800.0
2009-01-09 14:10:00,22.43,22.49,22.4,22.47,317800.0,13.4571,13.4931,13.4391,13.4811,317800.0
2009-01-09 14:20:00,22.47,22.48,22.39,22.42,325000.0,13.4811,13.4871,13.4331,13.4511,325000.0
2009-01-09 14:30:00,22.42,22.49,22.42,22.47,397800.0,13.4511,13.4931,13.4511,13.4811,397800.0
2009-01-09 14:40:00,22.47,22.5,22.43,22.43,389600.0,13.4811,13.4991,13.4571,13.4571,389600.0
2009-01-09 14:50:00,22.43,22.46,22.4,22.43,405600.0,13.4571,13.4751,13.4391,13.4571,405600.0
2009-01-09 15:00:00,22.43,22.48,22.34,22.36,581000.0,13.4571,13.4871,13.4031,13.4151,581000.0
2009-01-09 15:10:00,22.36,22.38,22.32,22.34,439200.0,13.4151,13.4271,13.3911,13.4031,439200.0
2009-01-09 15:20:00,22.35,22.41,22.31,22.39,595000.0,13.4091,13.4451,13.3851,13.4331,595000.0
2009-01-09 15:30:00,22.4,22.44,22.23,22.43,761400.0,13.4391,13.4631,13.3371,13.4571,761400.0
2009-01-09 15:40:00,22.43,22.43,22.33,22.35,831600.0,13.4571,13.4571,13.3971,13.4091,831600.0
2009-01-09 15:50:00,22.35,22.39,22.25,22.29,1600400.0,13.4091,13.4331,13.3491,13.3731,1600400.0
2009-01-12 09:30:00,22.23,22.34,22.17,22.18,611400.0,13.3371,13.4031,13.3011,13.3071,611400.0
2009-01-12 09:40:00,22.18,22.22,22.09,22.11,454000.0,13.3071,13.3311,13.2531,13.2651,454000.0
2009-01-12 09:50:00,22.11,22.17,22.03,22.03,666400.0,13.2651,13.3011,13.2171,13.2171,666400.0
2009-01-12 10:00:00,22.03,22.06,21.97,21.99,973400.0,13.2171,13.2351,13.1811,13.1931,973400.0
2009-01-12 10:10:00,21.99,21.99,21.94,21.96,324800.0,13.1931,13.1931,13.1631,13.1751,324800.0
2009-01-12 10:20:00,21.97,22.0,21.95,21.96,368600.0,13.1811,13.1991,13.1691,13.1751,368600.0
2009-01-12 10:30:00,21.96,21.98,21.95,21.98,555800.0,13.1751,13.1871,13.1691,13.1871,555800.0
2009-01-12 10:40:00,21.98,22.0,21.96,21.96,327600.0,13.1871,13.1991,13.1751,13.1751,327600.0
2009-01-12 10:50:00,21.96,22.0,21.96,21.97,311600.0,13.1751,13.1991,13.1751,13.1811,311600.0
2009-01-12 11:00:00,21.97,22.0,21.96,21.98,342000.0,13.1811,13.1991,13.1751,13.1871,342000.0
2009-01-12 11:10:00,21.97,22.0,21.97,21.98,233200.0,13.1811,13.1991,13.1811,13.1871,233200.0
2009-01-12 11:20:00,21.98,22.05,21.98,21.99,350200.0,13.1871,13.2291,13.1871,13.1931,350200.0
2009-01-12 11:30:00,21.99,22.02,21.95,21.96,474600.0,13.1931,13.2111,13.1691,13.1751,474600.0
2009-01-12 11:40:00,21.96,21.97,21.94,21.96,276200.0,13.1751,13.1811,13.1631,13.1751,276200.0
2009-01-12 11:50:00,21.96,21.96,21.9,21.9,336800.0,13.1751,13.1751,13.1391,13.1391,336800.0
2009-01-12 12:00:00,21.9,21.95,21.88,21.93,420600.0,13.1391,13.1691,13.1271,13.1571,420600.0
2009-01-12 12:10:00,21.93,21.97,21.93,21.94,217600.0,13.1571,13.1811,13.1571,13.1631,217600.0
2009-01-12 12:20:00,21.94,22.02,21.94,22.02,296000.0,13.1631,13.2111,13.1631,13.2111,296000.0
2009-01-12 12:30:00,22.01,22.06,22.01,22.05,363400.0,13.2051,13.2351,13.2051,13.2291,363400.0
2009-01-12 12:40:00,22.06,22.07,22.03,22.04,259000.0,13.2351,13.2411,13.2171,13.2231,259000.0
2009-01-12 12:50:00,22.04,22.04,22.0,22.04,314600.0,13.2231,13.2231,13.1991,13.2231,314600.0
2009-01-12 13:00:00,22.03,22.08,22.02,22.08,276400.0,13.2171,13.2471,13.2111,13.2471,276400.0
2009-01-12 13:10:00,22.07,22.08,22.03,22.04,254800.0,13.2411,13.2471,13.2171,13.2231,254800.0
2009-01-12 13:20:00,22.04,22.05,22.01,22.01,226800.0,13.2231,13.2291,13.2051,13.2051,226800.0
2009-01-12 13:30:00,22.01,22.04,22.0,22.02,220400.0,13.2051,13.2231,13.1991,13.2111,220400.0
2009-01-12 13:40:00,22.02,22.08,22.02,22.07,248400.0,13.2111,13.2471,13.2111,13.2411,248400.0
2009-01-12 13:50:00,22.07,22.08,22.0,22.0,222200.0,13.2411,13.2471,13.1991,13.1991,222200.0
2009-01-12 14:00:00,22.0,22.0,21.95,21.96,334000.0,13.1991,13.1991,13.1691,13.1751,334000.0
2009-01-12 14:10:00,21.96,22.0,21.93,21.98,291600.0,13.1751,13.1991,13.1571,13.1871,291600.0
2009-01-12 14:20:00,21.98,22.0,21.94,21.98,284400.0,13.1871,13.1991,13.1631,13.1871,284400.0
2009-01-12 14:30:00,21.98,22.0,21.93,21.96,277200.0,13.1871,13.1991,13.1571,13.1751,277200.0
2009-01-12 14:40:00,21.96,21.96,21.88,21.91,277800.0,13.1751,13.1751,13.1271,13.1451,277800.0
2009-01-12 14:50:00,21.91,21.93,21.88,21.91,325400.0,13.1451,13.1571,13.1271,13.1451,325400.0
2009-01-12 15:00:00,21.91,21.92,21.81,21.85,630400.0,13.1451,13.1511,13.0851,13.1091,630400.0
2009-01-12 15:10:00,21.85,21.86,21.77,21.82,542400.0,13.1091,13.1151,13.0611,13.0911,542400.0
2009-01-12 15:20:00,21.81,21.91,21.8,21.88,672000.0,13.0851,13.1451,13.0791,13.1271,672000.0
2009-01-12 15:30:00,21.88,21.91,21.79,21.83,917000.0,13.1271,13.1451,13.0731,13.0971,917000.0
2009-01-12 15:40:00,21.83,21.86,21.75,21.84,1291800.0,13.0971,13.1151,13.0491,13.1031,1291800.0
2009-01-12 15:50:00,21.84,21.9,21.84,21.87,1761200.0,13.1031,13.1391,13.1031,13.1211,1761200.0
2009-01-13 09:30:00,21.98,21.99,21.81,21.91,720800.0,13.1871,13.1931,13.0851,13.1451,720800.0
2009-01-13 09:40:00,21.91,21.99,21.85,21.98,440400.0,13.1451,13.1931,13.1091,13.1871,440400.0
2009-01-13 09:50:00,21.98,22.06,21.97,22.03,537200.0,13.1871,13.2351,13.1811,13.2171,537200.0
2009-01-13 10:00:00,22.03,22.09,21.98,22.08,647400.0,13.2171,13.2531,13.1871,13.2471,647400.0
2009-01-13 10:10:00,22.08,22.16,22.05,22.06,721800.0,13.2471,13.2951,13.2291,13.2351,721800.0
2009-01-13 10:20:00,22.06,22.1,22.02,22.02,476800.0,13.2351,13.2591,13.2111,13.2111,476800.0
2009-01-13 10:30:00,22.03,22.03,21.93,21.95,721600.0,13.2171,13.2171,13.1571,13.1691,721600.0
2009-01-13 10:40:00,21.95,22.0,21.95,21.96,387800.0,13.1691,13.1991,13.1691,13.1751,387800.0
2009-01-13 10:50:00,21.97,22.03,21.96,21.98,436000.0,13.1811,13.2171,13.1751,13.1871,436000.0
2009-01-13 11:00:00,21.98,22.05,21.94,22.04,727600.0,13.1871,13.2291,13.1631,13.2231,727600.0
2009-01-13 11:10:00,22.04,22.05,21.96,21.99,561000.0,13.2231,13.2291,13.1751,13.1931,561000.0
2009-01-13 11:20:00,21.99,22.0,21.96,22.0,597600.0,13.1931,13.1991,13.1751,13.1991,597600.0
2009-01-13 11:30:00,21.99,22.07,21.98,22.04,419000.0,13.1931,13.2411,13.1871,13.2231,419000.0
2009-01-13 11:40:00,22.03,22.09,22.0,22.0,636800.0,13.2171,13.2531,13.1991,13.1991,636800.0
2009-01-13 11:50:00,22.0,22.08,21.97,22.07,362800.0,13.1991,13.2471,13.1811,13.2411,362800.0
2009-01-13 12:00:00,22.07,22.1,22.05,22.07,321200.0,13.2411,13.2591,13.2291,13.2411,321200.0
2009-01-13 12:10:00,22.07,22.07,22.0,22.0,386400.0,13.2411,13.2411,13.1991,13.1991,386400.0
2009-01-13 12:20:00,22.0,22.04,22.0,22.04,437600.0,13.1991,13.2231,13.1991,13.2231,437600.0
2009-01-13 12:30:00,22.04,22.1,22.03,22.1,401600.0,13.2231,13.2591,13.2171,13.2591,401600.0
2009-01-13 12:40:00,22.1,22.1,22.07,22.09,257400.0,13.2591,13.2591,13.2411,13.2531,257400.0
2009-01-13 12:50:00,22.09,22.1,22.02,22.03,351000.0,13.2531,13.2591,13.2111,13.2171,351000.0
2009-01-13 13:00:00,22.03,22.09,22.02,22.09,155600.0,13.2171,13.2531,13.2111,13.2531,155600.0
2009-01-13 13:10:00,22.09,22.11,22.08,22.11,214000.0,13.2531,13.2651,13.2471,13.2651,214000.0
2009-01-13 13:20:00,22.11,22.11,22.05,22.06,424600.0,13.2651,13.2651,13.2291,13.2351,424600.0
2009-01-13 13:30:00,22.06,22.06,22.03,22.05,324000.0,13.2351,13.2351,13.2171,13.2291,324000.0
2009-01-13 13:40:00,22.05,22.07,21.99,22.02,392600.0,13.2291,13.2411,13.1931,13.2111,392600.0
2009-01-13 13:50:00,22.02,22.05,21.98,22.02,324600.0,13.2111,13.2291,13.1871,13.2111,324600.0
2009-01-13 14:00:00,22.02,22.03,21.99,22.01,344600.0,13.2111,13.2171,13.1931,13.2051,344600.0
2009-01-13 14:10:00,22.02,22.07,22.01,22.06,262200.0,13.2111,13.2411,13.2051,13.2351,262200.0
2009-01-13 14:20:00,22.05,22.06,21.95,21.96,420400.0,13.2291,13.2351,13.1691,13.1751,420400.0
2009-01-13 14:30:00,21.96,22.05,21.96,22.03,528200.0,13.1751,13.2291,13.1751,13.2171,528200.0
2009-01-13 14:40:00,22.03,22.09,22.02,22.05,497800.0,13.2171,13.2531,13.2111,13.2291,497800.0
2009-01-13 14:50:00,22.05,22.07,21.99,22.0,500400.0,13.2291,13.2411,13.1931,13.1991,500400.0
2009-01-13 15:00:00,22.0,22.0,21.86,21.86,734200.0,13.1991,13.1991,13.1151,13.1151,734200.0
2009-01-13 15:10:00,21.86,21.92,21.85,21.89,611000.0,13.1151,13.1511,13.1091,13.1331,611000.0
2009-01-13 15:20:00,21.89,21.98,21.89,21.93,526000.0,13.1331,13.1871,13.1331,13.1571,526000.0
2009-01-13 15:30:00,21.93,22.05,21.88,22.01,1229200.0,13.1571,13.2291,13.1271,13.2051,1229200.0
2009-01-13 15:40:00,22.01,22.05,21.98,22.04,856600.0,13.2051,13.2291,13.1871,13.2231,856600.0
2009-01-13 15:50:00,22.04,22.05,21.99,22.01,1480000.0,13.2231,13.2291,13.1931,13.2051,1480000.0
2009-01-14 09:30:00,21.75,21.77,21.65,21.68,895400.0,13.0491,13.0611,12.9891,13.0071,895400.0
2009-01-14 09:40:00,21.68,21.71,21.5,21.52,883600.0,13.0071,13.0251,12.8991,12.9111,883600.0
2009-01-14 09:50:00,21.52,21.59,21.51,21.57,680000.0,12.9111,12.9531,12.9051,12.9411,680000.0
2009-01-14 10:00:00,21.56,21.6,21.54,21.56,820600.0,12.9351,12.9591,12.9231,12.9351,820600.0
2009-01-14 10:10:00,21.57,21.59,21.5,21.52,938600.0,12.9411,12.9531,12.8991,12.9111,938600.0
2009-01-14 10:20:00,21.52,21.56,21.48,21.48,1063800.0,12.9111,12.9351,12.8871,12.8871,1063800.0
2009-01-14 10:30:00,21.48,21.49,21.33,21.36,606000.0,12.8871,12.8931,12.7971,12.8151,606000.0
2009-01-14 10:40:00,21.35,21.35,21.21,21.23,859400.0,12.8091,12.8091,12.7251,12.7371,859400.0
2009-01-14 10:50:00,21.23,21.31,21.22,21.28,731000.0,12.7371,12.7851,12.7311,12.7671,731000.0
2009-01-14 11:00:00,21.28,21.32,21.21,21.21,469000.0,12.7671,12.7911,12.7251,12.7251,469000.0
2009-01-14 11:10:00,21.21,21.25,21.14,21.25,561200.0,12.7251,12.7491,12.6832,12.7491,561200.0
2009-01-14 11:20:00,21.25,21.31,21.24,21.3,505600.0,12.7491,12.7851,12.7431,12.7791,505600.0
2009-01-14 11:30:00,21.3,21.33,21.19,21.24,501200.0,12.7791,12.7971,12.7131,12.7431,501200.0
2009-01-14 11:40:00,21.24,21.25,21.19,21.22,622800.0,12.7431,12.7491,12.7131,12.7311,622800.0
2009-01-14 11:50:00,21.22,21.25,21.19,21.2,392000.0,12.7311,12.7491,12.7131,12.7191,392000.0
2009-01-14 12:00:00,21.2,21.23,21.16,21.22,454800.0,12.7191,12.7371,12.6952,12.7311,454800.0
2009-01-14 12:10:00,21.22,21.28,21.2,21.24,386600.0,12.7311,12.7671,12.7191,12.7431,386600.0
2009-01-14 12:20:00,21.24,21.28,21.24,21.28,215400.0,12.7431,12.7671,12.7431,12.7671,215400.0
2009-01-14 12:30:00,21.27,21.33,21.27,21.31,276000.0,12.7611,12.7971,12.7611,12.7851,276000.0
2009-01-14 12:40:00,21.31,21.32,21.27,21.31,345600.0,12.7851,12.7911,12.7611,12.7851,345600.0
2009-01-14 12:50:00,21.31,21.41,21.3,21.38,270000.0,12.7851,12.8451,12.7791,12.8271,270000.0
2009-01-14 13:00:00,21.38,21.41,21.36,21.41,202000.0,12.8271,12.8451,12.8151,12.8451,202000.0
2009-01-14 13:10:00,21.41,21.41,21.32,21.34,410200.0,12.8451,12.8451,12.7911,12.8031,410200.0
2009-01-14 13:20:00,21.34,21.36,21.29,21.29,312400.0,12.8031,12.8151,12.7731,12.7731,312400.0
2009-01-14 13:30:00,21.29,21.31,21.25,21.25,522200.0,12.7731,12.7851,12.7491,12.7491,522200.0
2009-01-14 13:40:00,21.25,21.28,21.23,21.26,465200.0,12.7491,12.7671,12.7371,12.7551,465200.0
2009-01-14 13:50:00,21.25,21.27,21.18,21.22,621600.0,12.7491,12.7611,12.7071,12.7311,621600.0
2009-01-14 14:00:00,21.22,21.28,21.17,21.27,621600.0,12.7311,12.7671,12.7011,12.7611,621600.0
2009-01-14 14:10:00,21.27,21.35,21.27,21.29,667800.0,12.7611,12.8091,12.7611,12.7731,667800.0
2009-01-14 14:20:00,21.28,21.33,21.28,21.32,570600.0,12.7671,12.7971,12.7671,12.7911,570600.0
2009-01-14 14:30:00,21.32,21.4,21.32,21.37,452200.0,12.7911,12.8391,12.7911,12.8211,452200.0
2009-01-14 14:40:00,21.37,21.38,21.29,21.31,688400.0,12.8211,12.8271,12.7731,12.7851,688400.0
2009-01-14 14:50:00,21.31,21.33,21.29,21.31,436200.0,12.7851,12.7971,12.7731,12.7851,436200.0
2009-01-14 15:00:00,21.31,21.31,21.25,21.29,874400.0,12.7851,12.7851,12.7491,12.7731,874400.0
2009-01-14 15:10:00,21.29,21.3,21.23,21.29,723000.0,12.7731,12.7791,12.7371,12.7731,723000.0
2009-01-14 15:20:00,21.29,21.34,21.24,21.25,870000.0,12.7731,12.8031,12.7431,12.7491,870000.0
2009-01-14 15:30:00,21.25,21.32,21.24,21.24,791600.0,12.7491,12.7911,12.7431,12.7431,791600.0
2009-01-14 15:40:00,21.24,21.33,21.18,21.33,1226800.0,12.7431,12.7971,12.7071,12.7971,1226800.0
2009-01-14 15:50:00,21.33,21.35,21.26,21.31,1833000.0,12.7971,12.8091,12.7551,12.7851,1833000.0
2009-01-15 09:30:00,21.29,21.36,21.22,21.32,572000.0,12.7731,12.8151,12.7311,12.7911,572000.0
2009-01-15 09:40:00,21.32,21.32,21.2,21.24,661400.0,12.7911,12.7911,12.7191,12.7431,661400.0
2009-01-15 09:50:00,21.25,21.38,21.21,21.38,1058600.0,12.7491,12.8271,12.7251,12.8271,1058600.0
2009-01-15 10:00:00,21.38,21.45,21.3,21.4,1258400.0,12.8271,12.8691,12.7791,12.8391,1258400.0
2009-01-15 10:10:00,21.41,21.46,21.33,21.38,891600.0,12.8451,12.8751,12.7971,12.8271,891600.0
2009-01-15 10:20:00,21.38,21.41,21.27,21.33,631200.0,12.8271,12.8451,12.7611,12.7971,631200.0
2009-01-15 10:30:00,21.33,21.39,21.26,21.31,647800.0,12.7971,12.8331,12.7551,12.7851,647800.0
2009-01-15 10:40:00,21.31,21.34,21.28,21.33,451000.0,12.7851,12.8031,12.7671,12.7971,451000.0
2009-01-15 10:50:00,21.33,21.35,21.29,21.29,510800.0,12.7971,12.8091,12.7731,12.7731,510800.0
2009-01-15 11:00:00,21.29,21.34,21.27,21.32,751600.0,12.7731,12.8031,12.7611,12.7911,751600.0
2009-01-15 11:10:00,21.33,21.33,21.3,21.3,237200.0,12.7971,12.7971,12.7791,12.7791,237200.0
2009-01-15 11:20:00,21.3,21.35,21.29,21.31,345800.0,12.7791,12.8091,12.7731,12.7851,345800.0
2009-01-15 11:30:00,21.31,21.33,21.25,21.28,476800.0,12.7851,12.7971,12.7491,12.7671,476800.0
2009-01-15 11:40:00,21.29,21.3,21.25,21.29,410000.0,12.7731,12.7791,12.7491,12.7731,410000.0
2009-01-15 11:50:00,21.29,21.35,21.28,21.32,371200.0,12.7731,12.8091,12.7671,12.7911,371200.0
2009-01-15 12:00:00,21.31,21.33,21.24,21.27,496400.0,12.7851,12.7971,12.7431,12.7611,496400.0
2009-01-15 12:10:00,21.27,21.33,21.25,21.3,392200.0,12.7611,12.7971,12.7491,12.7791,392200.0
2009-01-15 12:20:00,21.3,21.31,21.24,21.27,255600.0,12.7791,12.7851,12.7431,12.7611,255600.0
2009-01-15 12:30:00,21.27,21.29,21.2,21.21,350400.0,12.7611,12.7731,12.7191,12.7251,350400.0
2009-01-15 12:40:00,21.21,21.28,21.21,21.28,287800.0,12.7251,12.7671,12.7251,12.7671,287800.0
2009-01-15 12:50:00,21.28,21.3,21.26,21.28,252000.0,12.7671,12.7791,12.7551,12.7671,252000.0
2009-01-15 13:00:00,21.29,21.3,21.27,21.29,318200.0,12.7731,12.7791,12.7611,12.7731,318200.0
2009-01-15 13:10:00,21.29,21.3,21.25,21.29,436800.0,12.7731,12.7791,12.7491,12.7731,436800.0
2009-01-15 13:20:00,21.29,21.31,21.25,21.26,485200.0,12.7731,12.7851,12.7491,12.7551,485200.0
2009-01-15 13:30:00,21.26,21.33,21.23,21.32,1017200.0,12.7551,12.7971,12.7371,12.7911,1017200.0
2009-01-15 13:40:00,21.32,21.34,21.28,21.31,449600.0,12.7911,12.8031,12.7671,12.7851,449600.0
2009-01-15 13:50:00,21.31,21.46,21.31,21.36,616800.0,12.7851,12.8751,12.7851,12.8151,616800.0
2009-01-15 14:00:00,21.36,21.5,21.36,21.41,814000.0,12.8151,12.8991,12.8151,12.8451,814000.0
2009-01-15 14:10:00,21.4,21.48,21.37,21.45,710000.0,12.8391,12.8871,12.8211,12.8691,710000.0
2009-01-15 14:20:00,21.46,21.57,21.45,21.52,1009000.0,12.8751,12.9411,12.8691,12.9111,1009000.0
2009-01-15 14:30:00,21.53,21.6,21.5,21.56,727800.0,12.9171,12.9591,12.8991,12.9351,727800.0
2009-01-15 14:40:00,21.56,21.61,21.55,21.6,894000.0,12.9351,12.9651,12.9291,12.9591,894000.0
2009-01-15 14:50:00,21.6,21.63,21.56,21.59,671400.0,12.9591,12.9771,12.9351,12.9531,671400.0
2009-01-15 15:00:00,21.59,21.62,21.52,21.56,620200.0,12.9531,12.9711,12.9111,12.9351,620200.0
2009-01-15 15:10:00,21.56,21.65,21.56,21.65,557600.0,12.9351,12.9891,12.9351,12.9891,557600.0
2009-01-15 15:20:00,21.65,21.68,21.55,21.64,894200.0,12.9891,13.0071,12.9291,12.9831,894200.0
2009-01-15 15:30:00,21.63,21.67,21.56,21.65,1018800.0,12.9771,13.0011,12.9351,12.9891,1018800.0
2009-01-15 15:40:00,21.65,21.67,21.54,21.59,1328200.0,12.9891,13.0011,12.9231,12.9531,1328200.0
2009-01-15 15:50:00,21.6,21.7,21.59,21.69,1914000.0,12.9591,13.0191,12.9531,13.0131,1914000.0
2009-01-16 09:30:00,21.95,21.95,21.75,21.82,3370000.0,13.1691,13.1691,13.0491,13.0911,3370000.0
2009-01-16 09:40:00,21.82,21.91,21.78,21.88,900000.0,13.0911,13.1451,13.0671,13.1271,900000.0
2009-01-16 09:50:00,21.87,21.9,21.83,21.85,704000.0,13.1211,13.1391,13.0971,13.1091,704000.0
2009-01-16 10:00:00,21.85,21.96,21.85,21.86,862200.0,13.1091,13.1751,13.1091,13.1151,862200.0
2009-01-16 10:10:00,21.86,21.87,21.78,21.85,531200.0,13.1151,13.1211,13.0671,13.1091,531200.0
2009-01-16 10:20:00,21.84,21.92,21.83,21.9,391000.0,13.1031,13.1511,13.0971,13.1391,391000.0
2009-01-16 10:30:00,21.9,22.0,21.86,21.98,686000.0,13.1391,13.1991,13.1151,13.1871,686000.0
2009-01-16 10:40:00,21.98,22.03,21.92,21.99,540600.0,13.1871,13.2171,13.1511,13.1931,540600.0
2009-01-16 10:50:00,21.98,22.1,21.95,22.1,637600.0,13.1871,13.2591,13.1691,13.2591,637600.0
2009-01-16 11:00:00,22.1,22.15,22.08,22.08,681800.0,13.2591,13.2891,13.2471,13.2471,681800.0
2009-01-16 11:10:00,22.08,22.13,22.07,22.07,555400.0,13.2471,13.2771,13.2411,13.2411,555400.0
2009-01-16 11:20:00,22.07,22.24,22.07,22.22,1001800.0,13.2411,13.3431,13.2411,13.3311,1001800.0
2009-01-16 11:30:00,22.22,22.23,22.08,22.09,623600.0,13.3311,13.3371,13.2471,13.2531,623600.0
2009-01-16 11:40:00,22.09,22.09,22.02,22.05,953400.0,13.2531,13.2531,13.2111,13.2291,953400.0
2009-01-16 11:50:00,22.05,22.08,21.9,21.97,642000.0,13.2291,13.2471,13.1391,13.1811,642000.0
2009-01-16 12:00:00,21.97,21.98,21.88,21.88,423800.0,13.1811,13.1871,13.1271,13.1271,423800.0
2009-01-16 12:10:00,21.88,21.95,21.82,21.87,522800.0,13.1271,13.1691,13.0911,13.1211,522800.0
2009-01-16 12:20:00,21.86,21.91,21.81,21.89,667400.0,13.1151,13.1451,13.0851,13.1331,667400.0
2009-01-16 12:30:00,21.89,21.93,21.78,21.83,393600.0,13.1331,13.1571,13.0671,13.0971,393600.0
2009-01-16 12:40:00,21.83,21.83,21.75,21.78,298800.0,13.0971,13.0971,13.0491,13.0671,298800.0
2009-01-16 12:50:00,21.78,21.85,21.76,21.82,333000.0,13.0671,13.1091,13.0551,13.0911,333000.0
2009-01-16 13:00:00,21.81,21.85,21.8,21.82,308000.0,13.0851,13.1091,13.0791,13.0911,308000.0
2009-01-16 13:10:00,21.83,21.9,21.79,21.81,310800.0,13.0971,13.1391,13.0731,13.0851,310800.0
2009-01-16 13:20:00,21.81,21.84,21.77,21.82,405000.0,13.0851,13.1031,13.0611,13.0911,405000.0
2009-01-16 13:30:00,21.83,21.88,21.81,21.84,525000.0,13.0971,13.1271,13.0851,13.1031,525000.0
2009-01-16 13:40:00,21.84,21.89,21.78,21.78,289400.0,13.1031,13.1331,13.0671,13.0671,289400.0
2009-01-16 13:50:00,21.78,21.85,21.74,21.85,292200.0,13.0671,13.1091,13.0431,13.1091,292200.0
2009-01-16 14:00:00,21.85,21.9,21.8,21.86,358400.0,13.1091,13.1391,13.0791,13.1151,358400.0
2009-01-16 14:10:00,21.86,21.9,21.79,21.8,317400.0,13.1151,13.1391,13.0731,13.0791,317400.0
2009-01-16 14:20:00,21.79,21.87,21.75,21.85,484000.0,13.0731,13.1211,13.0491,13.1091,484000.0
2009-01-16 14:30:00,21.85,21.91,21.8,21.86,515600.0,13.1091,13.1451,13.0791,13.1151,515600.0
2009-01-16 14:40:00,21.86,21.9,21.79,21.84,636400.0,13.1151,13.1391,13.0731,13.1031,636400.0
2009-01-16 14:50:00,21.84,21.93,21.84,21.9,475000.0,13.1031,13.1571,13.1031,13.1391,475000.0
2009-01-16 15:00:00,21.9,21.95,21.85,21.93,533200.0,13.1391,13.1691,13.1091,13.1571,533200.0
2009-01-16 15:10:00,21.93,22.0,21.93,21.95,538200.0,13.1571,13.1991,13.1571,13.1691,538200.0
2009-01-16 15:20:00,21.95,22.0,21.85,21.86,642800.0,13.1691,13.1991,13.1091,13.1151,642800.0
2009-01-16 15:30:00,21.86,21.97,21.85,21.92,744000.0,13.1151,13.1811,13.1091,13.1511,744000.0
2009-01-16 15:40:00,21.92,22.03,21.88,22.0,1019600.0,13.1511,13.2171,13.1271,13.1991,1019600.0
2009-01-16 15:50:00,22.0,22.04,21.88,21.89,1624600.0,13.1991,13.2231,13.1271,13.1331,1624600.0
2009-01-20 09:30:00,21.89,22.25,21.89,22.07,1047400.0,13.1331,13.3491,13.1331,13.2411,1047400.0
2009-01-20 09:40:00,22.07,22.14,22.0,22.03,833800.0,13.2411,13.2831,13.1991,13.2171,833800.0
2009-01-20 09:50:00,22.03,22.07,21.93,21.95,692800.0,13.2171,13.2411,13.1571,13.1691,692800.0
2009-01-20 10:00:00,21.96,22.0,21.93,22.0,719400.0,13.1751,13.1991,13.1571,13.1991,719400.0
2009-01-20 10:10:00,22.0,22.0,21.88,21.88,672200.0,13.1991,13.1991,13.1271,13.1271,672200.0
2009-01-20 10:20:00,21.88,21.92,21.79,21.9,551000.0,13.1271,13.1511,13.0731,13.1391,551000.0
2009-01-20 10:30:00,21.9,21.91,21.75,21.82,494400.0,13.1391,13.1451,13.0491,13.0911,494400.0
2009-01-20 10:40:00,21.82,21.86,21.78,21.82,398800.0,13.0911,13.1151,13.0671,13.0911,398800.0
2009-01-20 10:50:00,21.82,21.84,21.75,21.78,415000.0,13.0911,13.1031,13.0491,13.0671,415000.0
2009-01-20 11:00:00,21.78,21.8,21.74,21.77,527000.0,13.0671,13.0791,13.0431,13.0611,527000.0
2009-01-20 11:10:00,21.77,21.78,21.73,21.75,428600.0,13.0611,13.0671,13.0371,13.0491,428600.0
2009-01-20 11:20:00,21.75,21.75,21.63,21.65,419000.0,13.0491,13.0491,12.9771,12.9891,419000.0
2009-01-20 11:30:00,21.65,21.73,21.65,21.7,349800.0,12.9891,13.0371,12.9891,13.0191,349800.0
2009-01-20 11:40:00,21.7,21.71,21.67,21.69,278600.0,13.0191,13.0251,13.0011,13.0131,278600.0
2009-01-20 11:50:00,21.68,21.68,21.6,21.6,257400.0,13.0071,13.0071,12.9591,12.9591,257400.0
2009-01-20 12:00:00,21.6,21.67,21.57,21.6,231200.0,12.9591,13.0011,12.9411,12.9591,231200.0
2009-01-20 12:10:00,21.61,21.7,21.58,21.64,239600.0,12.9651,13.0191,12.9471,12.9831,239600.0
2009-01-20 12:20:00,21.64,21.64,21.45,21.48,446800.0,12.9831,12.9831,12.8691,12.8871,446800.0
2009-01-20 12:30:00,21.49,21.65,21.47,21.57,423400.0,12.8931,12.9891,12.8811,12.9411,423400.0
2009-01-20 12:40:00,21.57,21.72,21.55,21.68,342400.0,12.9411,13.0311,12.9291,13.0071,342400.0
2009-01-20 12:50:00,21.68,21.71,21.61,21.62,305000.0,13.0071,13.0251,12.9651,12.9711,305000.0
2009-01-20 13:00:00,21.61,21.73,21.61,21.65,350800.0,12.9651,13.0371,12.9651,12.9891,350800.0
2009-01-20 13:10:00,21.66,21.73,21.63,21.71,342400.0,12.9951,13.0371,12.9771,13.0251,342400.0
2009-01-20 13:20:00,21.71,21.8,21.67,21.79,386200.0,13.0251,13.0791,13.0011,13.0731,386200.0
2009-01-20 13:30:00,21.79,21.79,21.64,21.7,302600.0,13.0731,13.0731,12.9831,13.0191,302600.0
2009-01-20 13:40:00,21.7,21.81,21.66,21.68,392200.0,13.0191,13.0851,12.9951,13.0071,392200.0
2009-01-20 13:50:00,21.67,21.71,21.63,21.64,339000.0,13.0011,13.0251,12.9771,12.9831,339000.0
2009-01-20 14:00:00,21.64,22.07,21.6,21.7,350000.0,12.9831,13.2411,12.9591,13.0191,350000.0
2009-01-20 14:10:00,21.71,21.71,21.57,21.57,453600.0,13.0251,13.0251,12.9411,12.9411,453600.0
2009-01-20 14:20:00,21.58,21.64,21.48,21.63,563000.0,12.9471,12.9831,12.8871,12.9771,563000.0
2009-01-20 14:30:00,21.63,21.68,21.59,21.66,328600.0,12.9771,13.0071,12.9531,12.9951,328600.0
2009-01-20 14:40:00,21.66,21.68,21.48,21.5,403000.0,12.9951,13.0071,12.8871,12.8991,403000.0
2009-01-20 14:50:00,21.51,21.62,21.5,21.6,424200.0,12.9051,12.9711,12.8991,12.9591,424200.0
2009-01-20 15:00:00,21.6,21.6,21.49,21.5,632200.0,12.9591,12.9591,12.8931,12.8991,632200.0
2009-01-20 15:10:00,21.5,21.57,21.46,21.5,664000.0,12.8991,12.9411,12.8751,12.8991,664000.0
2009-01-20 15:20:00,21.5,21.59,21.48,21.57,671600.0,12.8991,12.9531,12.8871,12.9411,671600.0
2009-01-20 15:30:00,21.57,21.63,21.53,21.58,838600.0,12.9411,12.9771,12.9171,12.9471,838600.0
2009-01-20 15:40:00,21.58,21.64,21.5,21.56,2103200.0,12.9471,12.9831,12.8991,12.9351,2103200.0
2009-01-20 15:50:00,21.55,21.57,21.45,21.46,2034600.0,12.9291,12.9411,12.8691,12.8751,2034600.0
2009-01-21 09:30:00,21.7,21.73,21.53,21.62,568000.0,13.0191,13.0371,12.9171,12.9711,568000.0
2009-01-21 09:40:00,21.63,21.66,21.53,21.56,492600.0,12.9771,12.9951,12.9171,12.9351,492600.0
2009-01-21 09:50:00,21.56,21.59,21.5,21.54,558800.0,12.9351,12.9531,12.8991,12.9231,558800.0
2009-01-21 10:00:00,21.54,21.56,21.44,21.45,733600.0,12.9231,12.9351,12.8631,12.8691,733600.0
2009-01-21 10:10:00,21.45,21.45,21.36,21.38,537400.0,12.8691,12.8691,12.8151,12.8271,537400.0
2009-01-21 10:20:00,21.38,21.49,21.36,21.36,561000.0,12.8271,12.8931,12.8151,12.8151,561000.0
2009-01-21 10:30:00,21.36,21.41,21.24,21.25,649200.0,12.8151,12.8451,12.7431,12.7491,649200.0
2009-01-21 10:40:00,21.25,21.34,21.21,21.25,501400.0,12.7491,12.8031,12.7251,12.7491,501400.0
2009-01-21 10:50:00,21.25,21.26,21.08,21.11,683200.0,12.7491,12.7551,12.6472,12.6652,683200.0
2009-01-21 11:00:00,21.11,21.2,21.1,21.19,514600.0,12.6652,12.7191,12.6592,12.7131,514600.0
2009-01-21 11:10:00,21.19,21.23,21.15,21.22,629800.0,12.7131,12.7371,12.6892,12.7311,629800.0
2009-01-21 11:20:00,21.21,21.32,21.2,21.32,668800.0,12.7251,12.7911,12.7191,12.7911,668800.0
2009-01-21 11:30:00,21.32,21.35,21.28,21.3,623600.0,12.7911,12.8091,12.7671,12.7791,623600.0
2009-01-21 11:40:00,21.31,21.38,21.27,21.28,355400.0,12.7851,12.8271,12.7611,12.7671,355400.0
2009-01-21 11:50:00,21.28,21.37,21.27,21.34,672000.0,12.7671,12.8211,12.7611,12.8031,672000.0
2009-01-21 12:00:00,21.34,21.41,21.32,21.4,456800.0,12.8031,12.8451,12.7911,12.8391,456800.0
2009-01-21 12:10:00,21.4,21.45,21.35,21.38,345000.0,12.8391,12.8691,12.8091,12.8271,345000.0
2009-01-21 12:20:00,21.38,21.4,21.33,21.34,272400.0,12.8271,12.8391,12.7971,12.8031,272400.0
2009-01-21 12:30:00,21.35,21.42,21.32,21.35,346200.0,12.8091,12.8511,12.7911,12.8091,346200.0
2009-01-21 12:40:00,21.35,21.39,21.3,21.38,353800.0,12.8091,12.8331,12.7791,12.8271,353800.0
2009-01-21 12:50:00,21.38,21.41,21.34,21.41,254800.0,12.8271,12.8451,12.8031,12.8451,254800.0
2009-01-21 13:00:00,21.41,21.5,21.37,21.46,455000.0,12.8451,12.8991,12.8211,12.8751,455000.0
2009-01-21 13:10:00,21.46,21.46,21.4,21.43,329000.0,12.8751,12.8751,12.8391,12.8571,329000.0
2009-01-21 13:20:00,21.43,21.45,21.35,21.36,309800.0,12.8571,12.8691,12.8091,12.8151,309800.0
2009-01-21 13:30:00,21.36,21.5,21.36,21.46,449000.0,12.8151,12.8991,12.8151,12.8751,449000.0
2009-01-21 13:40:00,21.46,21.54,21.43,21.52,603800.0,12.8751,12.9231,12.8571,12.9111,603800.0
2009-01-21 13:50:00,21.52,21.55,21.47,21.54,485800.0,12.9111,12.9291,12.8811,12.9231,485800.0
2009-01-21 14:00:00,21.54,21.55,21.47,21.5,481600.0,12.9231,12.9291,12.8811,12.8991,481600.0
2009-01-21 14:10:00,21.5,21.54,21.48,21.49,436200.0,12.8991,12.9231,12.8871,12.8931,436200.0
2009-01-21 14:20:00,21.5,21.54,21.47,21.49,388800.0,12.8991,12.9231,12.8811,12.8931,388800.0
2009-01-21 14:30:00,21.49,21.57,21.49,21.53,499600.0,12.8931,12.9411,12.8931,12.9171,499600.0
2009-01-21 14:40:00,21.53,21.57,21.49,21.49,408400.0,12.9171,12.9411,12.8931,12.8931,408400.0
2009-01-21 14:50:00,21.49,21.59,21.48,21.55,499000.0,12.8931,12.9531,12.8871,12.9291,499000.0
2009-01-21 15:00:00,21.54,21.62,21.53,21.6,559800.0,12.9231,12.9711,12.9171,12.9591,559800.0
2009-01-21 15:10:00,21.6,21.65,21.56,21.65,513200.0,12.9591,12.9891,12.9351,12.9891,513200.0
2009-01-21 15:20:00,21.65,21.65,21.55,21.56,569000.0,12.9891,12.9891,12.9291,12.9351,569000.0
2009-01-21 15:30:00,21.55,21.61,21.5,21.57,982200.0,12.9291,12.9651,12.8991,12.9411,982200.0
2009-01-21 15:40:00,21.56,21.61,21.55,21.56,1098000.0,12.9351,12.9651,12.9291,12.9351,1098000.0
2009-01-21 15:50:00,21.56,21.7,21.56,21.63,1807600.0,12.9351,13.0191,12.9351,12.9771,1807600.0
2009-01-22 09:30:00,21.32,21.55,21.18,21.47,837000.0,12.7911,12.9291,12.7071,12.8811,837000.0
2009-01-22 09:40:00,21.47,21.51,21.24,21.32,586200.0,12.8811,12.9051,12.7431,12.7911,586200.0
2009-01-22 09:50:00,21.33,21.36,21.28,21.29,529400.0,12.7971,12.8151,12.7671,12.7731,529400.0
2009-01-22 10:00:00,21.29,21.35,21.25,21.34,1001000.0,12.7731,12.8091,12.7491,12.8031,1001000.0
2009-01-22 10:10:00,21.35,21.38,21.25,21.32,485200.0,12.8091,12.8271,12.7491,12.7911,485200.0
2009-01-22 10:20:00,21.32,21.36,21.25,21.26,485000.0,12.7911,12.8151,12.7491,12.7551,485000.0
2009-01-22 10:30:00,21.26,21.3,21.16,21.27,572200.0,12.7551,12.7791,12.6952,12.7611,572200.0
2009-01-22 10:40:00,21.27,21.33,21.25,21.31,354600.0,12.7611,12.7971,12.7491,12.7851,354600.0
2009-01-22 10:50:00,21.31,21.36,21.29,21.34,294400.0,12.7851,12.8151,12.7731,12.8031,294400.0
2009-01-22 11:00:00,21.34,21.36,21.28,21.35,303200.0,12.8031,12.8151,12.7671,12.8091,303200.0
2009-01-22 11:10:00,21.35,21.4,21.32,21.33,286000.0,12.8091,12.8391,12.7911,12.7971,286000.0
2009-01-22 11:20:00,21.34,21.37,21.25,21.29,281600.0,12.8031,12.8211,12.7491,12.7731,281600.0
2009-01-22 11:30:00,21.28,21.32,21.22,21.23,300800.0,12.7671,12.7911,12.7311,12.7371,300800.0
2009-01-22 11:40:00,21.23,21.32,21.23,21.25,314200.0,12.7371,12.7911,12.7371,12.7491,314200.0
2009-01-22 11:50:00,21.25,21.32,21.21,21.23,288600.0,12.7491,12.7911,12.7251,12.7371,288600.0
2009-01-22 12:00:00,21.22,21.25,21.18,21.23,273600.0,12.7311,12.7491,12.7071,12.7371,273600.0
2009-01-22 12:10:00,21.23,21.27,21.18,21.23,336200.0,12.7371,12.7611,12.7071,12.7371,336200.0
2009-01-22 12:20:00,21.22,21.24,21.15,21.18,317200.0,12.7311,12.7431,12.6892,12.7071,317200.0
2009-01-22 12:30:00,21.18,21.29,21.18,21.21,337000.0,12.7071,12.7731,12.7071,12.7251,337000.0
2009-01-22 12:40:00,21.22,21.31,21.2,21.29,239800.0,12.7311,12.7851,12.7191,12.7731,239800.0
2009-01-22 12:50:00,21.29,21.35,21.27,21.31,228000.0,12.7731,12.8091,12.7611,12.7851,228000.0
2009-01-22 13:00:00,21.32,21.4,21.28,21.28,241000.0,12.7911,12.8391,12.7671,12.7671,241000.0
2009-01-22 13:10:00,21.28,21.3,21.18,21.29,243400.0,12.7671,12.7791,12.7071,12.7731,243400.0
2009-01-22 13:20:00,21.29,21.35,21.27,21.31,247800.0,12.7731,12.8091,12.7611,12.7851,247800.0
2009-01-22 13:30:00,21.31,21.34,21.22,21.32,298400.0,12.7851,12.8031,12.7311,12.7911,298400.0
2009-01-22 13:40:00,21.31,21.43,21.28,21.41,324200.0,12.7851,12.8571,12.7671,12.8451,324200.0
2009-01-22 13:50:00,21.41,21.46,21.38,21.42,376000.0,12.8451,12.8751,12.8271,12.8511,376000.0
2009-01-22 14:00:00,21.42,21.51,21.38,21.46,767000.0,12.8511,12.9051,12.8271,12.8751,767000.0
2009-01-22 14:10:00,21.46,21.57,21.43,21.56,601600.0,12.8751,12.9411,12.8571,12.9351,601600.0
2009-01-22 14:20:00,21.56,21.58,21.49,21.54,538200.0,12.9351,12.9471,12.8931,12.9231,538200.0
2009-01-22 14:30:00,21.53,21.6,21.5,21.59,454800.0,12.9171,12.9591,12.8991,12.9531,454800.0
2009-01-22 14:40:00,21.59,21.61,21.45,21.46,631200.0,12.9531,12.9651,12.8691,12.8751,631200.0
2009-01-22 14:50:00,21.46,21.55,21.43,21.55,465000.0,12.8751,12.9291,12.8571,12.9291,465000.0
2009-01-22 15:00:00,21.55,21.55,21.3,21.33,611200.0,12.9291,12.9291,12.7791,12.7971,611200.0
2009-01-22 15:10:00,21.33,21.41,21.29,21.34,652000.0,12.7971,12.8451,12.7731,12.8031,652000.0
2009-01-22 15:20:00,21.34,21.43,21.33,21.42,526400.0,12.8031,12.8571,12.7971,12.8511,526400.0
2009-01-22 15:30:00,21.43,21.45,21.34,21.35,612400.0,12.8571,12.8691,12.8031,12.8091,612400.0
2009-01-22 15:40:00,21.36,21.57,21.33,21.57,1546200.0,12.8151,12.9411,12.7971,12.9411,1546200.0
2009-01-22 15:50:00,21.57,21.6,21.53,21.55,2204800.0,12.9411,12.9591,12.9171,12.9291,2204800.0
2009-01-23 09:30:00,21.33,21.33,21.1,21.2,782200.0,12.7971,12.7971,12.6592,12.7191,782200.0
2009-01-23 09:40:00,21.2,21.25,21.15,21.24,588600.0,12.7191,12.7491,12.6892,12.7431,588600.0
2009-01-23 09:50:00,21.24,21.27,21.12,21.13,572600.0,12.7431,12.7611,12.6712,12.6772,572600.0
2009-01-23 10:00:00,21.13,21.16,21.09,21.12,936200.0,12.6772,12.6952,12.6532,12.6712,936200.0
2009-01-23 10:10:00,21.12,21.13,21.05,21.06,639800.0,12.6712,12.6772,12.6292,12.6352,639800.0
2009-01-23 10:20:00,21.06,21.11,21.04,21.06,618400.0,12.6352,12.6652,12.6232,12.6352,618400.0
2009-01-23 10:30:00,21.06,21.06,20.93,20.95,1366400.0,12.6352,12.6352,12.5572,12.5692,1366400.0
2009-01-23 10:40:00,20.96,21.0,20.9,21.0,788000.0,12.5752,12.5992,12.5392,12.5992,788000.0
2009-01-23 10:50:00,21.0,21.01,20.93,20.93,417800.0,12.5992,12.6052,12.5572,12.5572,417800.0
2009-01-23 11:00:00,20.93,21.13,20.93,21.05,636600.0,12.5572,12.6772,12.5572,12.6292,636600.0
2009-01-23 11:10:00,21.04,21.11,21.0,21.06,550800.0,12.6232,12.6652,12.5992,12.6352,550800.0
2009-01-23 11:20:00,21.06,21.11,21.0,21.01,566000.0,12.6352,12.6652,12.5992,12.6052,566000.0
2009-01-23 11:30:00,21.02,21.04,20.95,20.98,528000.0,12.6112,12.6232,12.5692,12.5872,528000.0
2009-01-23 11:40:00,20.98,21.05,20.93,20.95,424200.0,12.5872,12.6292,12.5572,12.5692,424200.0
2009-01-23 11:50:00,20.94,20.96,20.83,20.86,658000.0,12.5632,12.5752,12.4972,12.5152,658000.0
2009-01-23 12:00:00,20.86,20.9,20.82,20.85,459400.0,12.5152,12.5392,12.4912,12.5092,459400.0
2009-01-23 12:10:00,20.85,20.91,20.84,20.85,298000.0,12.5092,12.5452,12.5032,12.5092,298000.0
2009-01-23 12:20:00,20.85,20.98,20.85,20.94,614600.0,12.5092,12.5872,12.5092,12.5632,614600.0
2009-01-23 12:30:00,20.93,20.93,20.78,20.81,594200.0,12.5572,12.5572,12.4672,12.4852,594200.0
2009-01-23 12:40:00,20.8,20.98,20.8,20.95,468400.0,12.4792,12.5872,12.4792,12.5692,468400.0
2009-01-23 12:50:00,20.95,21.0,20.82,20.85,700600.0,12.5692,12.5992,12.4912,12.5092,700600.0
2009-01-23 13:00:00,20.85,20.88,20.79,20.83,587400.0,12.5092,12.5272,12.4732,12.4972,587400.0
2009-01-23 13:10:00,20.83,21.06,20.83,21.04,822400.0,12.4972,12.6352,12.4972,12.6232,822400.0
2009-01-23 13:20:00,21.04,21.05,20.93,20.93,449400.0,12.6232,12.6292,12.5572,12.5572,449400.0
2009-01-23 13:30:00,20.93,21.05,20.92,20.99,485000.0,12.5572,12.6292,12.5512,12.5932,485000.0
2009-01-23 13:40:00,21.0,21.1,20.95,21.07,1005000.0,12.5992,12.6592,12.5692,12.6412,1005000.0
2009-01-23 13:50:00,21.07,21.18,21.0,21.15,424200.0,12.6412,12.7071,12.5992,12.6892,424200.0
2009-01-23 14:00:00,21.15,21.18,21.06,21.06,564600.0,12.6892,12.7071,12.6352,12.6352,564600.0
2009-01-23 14:10:00,21.06,21.06,21.0,21.02,634000.0,12.6352,12.6352,12.5992,12.6112,634000.0
2009-01-23 14:20:00,21.0,21.07,20.98,21.0,619600.0,12.5992,12.6412,12.5872,12.5992,619600.0
2009-01-23 14:30:00,21.0,21.02,20.95,20.97,292400.0,12.5992,12.6112,12.5692,12.5812,292400.0
2009-01-23 14:40:00,20.98,21.0,20.91,20.99,847000.0,12.5872,12.5992,12.5452,12.5932,847000.0
2009-01-23 14:50:00,20.99,20.99,20.91,20.93,769600.0,12.5932,12.5932,12.5452,12.5572,769600.0
2009-01-23 15:00:00,20.92,20.97,20.88,20.9,843200.0,12.5512,12.5812,12.5272,12.5392,843200.0
2009-01-23 15:10:00,20.89,20.96,20.88,20.92,597200.0,12.5332,12.5752,12.5272,12.5512,597200.0
2009-01-23 15:20:00,20.92,21.0,20.88,20.99,1136600.0,12.5512,12.5992,12.5272,12.5932,1136600.0
2009-01-23 15:30:00,20.99,21.11,20.97,21.11,1782000.0,12.5932,12.6652,12.5812,12.6652,1782000.0
2009-01-23 15:40:00,21.11,21.15,21.03,21.11,1482800.0,12.6652,12.6892,12.6172,12.6652,1482800.0
2009-01-23 15:50:00,21.11,21.15,21.08,21.11,2369200.0,12.6652,12.6892,12.6472,12.6652,2369200.0
2009-01-26 09:30:00,21.15,21.31,21.06,21.25,844200.0,12.6892,12.7851,12.6352,12.7491,844200.0
2009-01-26 09:40:00,21.25,21.5,21.24,21.4,671800.0,12.7491,12.8991,12.7431,12.8391,671800.0
2009-01-26 09:50:00,21.4,21.42,21.32,21.37,662000.0,12.8391,12.8511,12.7911,12.8211,662000.0
2009-01-26 10:00:00,21.37,21.55,21.37,21.43,861200.0,12.8211,12.9291,12.8211,12.8571,861200.0
2009-01-26 10:10:00,21.43,21.54,21.43,21.54,498000.0,12.8571,12.9231,12.8571,12.9231,498000.0
2009-01-26 10:20:00,21.53,21.57,21.5,21.55,529600.0,12.9171,12.9411,12.8991,12.9291,529600.0
2009-01-26 10:30:00,21.55,21.59,21.54,21.57,416400.0,12.9291,12.9531,12.9231,12.9411,416400.0
2009-01-26 10:40:00,21.57,21.62,21.53,21.61,376600.0,12.9411,12.9711,12.9171,12.9651,376600.0
2009-01-26 10:50:00,21.61,21.64,21.6,21.61,299200.0,12.9651,12.9831,12.9591,12.9651,299200.0
2009-01-26 11:00:00,21.61,21.65,21.56,21.58,311600.0,12.9651,12.9891,12.9351,12.9471,311600.0
2009-01-26 11:10:00,21.58,21.64,21.56,21.59,394400.0,12.9471,12.9831,12.9351,12.9531,394400.0
2009-01-26 11:20:00,21.59,21.6,21.49,21.53,666200.0,12.9531,12.9591,12.8931,12.9171,666200.0
2009-01-26 11:30:00,21.53,21.59,21.52,21.57,268600.0,12.9171,12.9531,12.9111,12.9411,268600.0
2009-01-26 11:40:00,21.58,21.59,21.5,21.5,244800.0,12.9471,12.9531,12.8991,12.8991,244800.0
2009-01-26 11:50:00,21.51,21.6,21.5,21.6,186000.0,12.9051,12.9591,12.8991,12.9591,186000.0
2009-01-26 12:00:00,21.6,21.64,21.57,21.61,280400.0,12.9591,12.9831,12.9411,12.9651,280400.0
2009-01-26 12:10:00,21.61,21.62,21.54,21.56,295000.0,12.9651,12.9711,12.9231,12.9351,295000.0
2009-01-26 12:20:00,21.55,21.65,21.55,21.64,348000.0,12.9291,12.9891,12.9291,12.9831,348000.0
2009-01-26 12:30:00,21.64,21.66,21.57,21.59,259800.0,12.9831,12.9951,12.9411,12.9531,259800.0
2009-01-26 12:40:00,21.59,21.65,21.55,21.61,611600.0,12.9531,12.9891,12.9291,12.9651,611600.0
2009-01-26 12:50:00,21.61,21.67,21.57,21.6,365600.0,12.9651,13.0011,12.9411,12.9591,365600.0
2009-01-26 13:00:00,21.6,21.65,21.5,21.53,417400.0,12.9591,12.9891,12.8991,12.9171,417400.0
2009-01-26 13:10:00,21.54,21.63,21.54,21.6,330200.0,12.9231,12.9771,12.9231,12.9591,330200.0
2009-01-26 13:20:00,21.6,21.68,21.57,21.67,682600.0,12.9591,13.0071,12.9411,13.0011,682600.0
2009-01-26 13:30:00,21.67,21.68,21.61,21.63,511600.0,13.0011,13.0071,12.9651,12.9771,511600.0
2009-01-26 13:40:00,21.63,21.69,21.62,21.63,339600.0,12.9771,13.0131,12.9711,12.9771,339600.0
2009-01-26 13:50:00,21.63,21.65,21.53,21.57,382000.0,12.9771,12.9891,12.9171,12.9411,382000.0
2009-01-26 14:00:00,21.58,21.59,21.4,21.43,581800.0,12.9471,12.9531,12.8391,12.8571,581800.0
2009-01-26 14:10:00,21.43,21.44,21.37,21.41,391600.0,12.8571,12.8631,12.8211,12.8451,391600.0
2009-01-26 14:20:00,21.41,21.43,21.35,21.36,436800.0,12.8451,12.8571,12.8091,12.8151,436800.0
2009-01-26 14:30:00,21.36,21.4,21.35,21.36,289200.0,12.8151,12.8391,12.8091,12.8151,289200.0
2009-01-26 14:40:00,21.36,21.38,21.29,21.37,412200.0,12.8151,12.8271,12.7731,12.8211,412200.0
2009-01-26 14:50:00,21.37,21.43,21.36,21.42,344600.0,12.8211,12.8571,12.8151,12.8511,344600.0
2009-01-26 15:00:00,21.42,21.54,21.42,21.53,372800.0,12.8511,12.9231,12.8511,12.9171,372800.0
2009-01-26 15:10:00,21.54,21.54,21.48,21.52,499400.0,12.9231,12.9231,12.8871,12.9111,499400.0
2009-01-26 15:20:00,21.51,21.61,21.5,21.55,613000.0,12.9051,12.9651,12.8991,12.9291,613000.0
2009-01-26 15:30:00,21.55,21.61,21.51,21.51,853400.0,12.9291,12.9651,12.9051,12.9051,853400.0
2009-01-26 15:40:00,21.51,21.58,21.46,21.56,1745600.0,12.9051,12.9471,12.8751,12.9351,1745600.0
2009-01-26 15:50:00,21.55,21.6,21.48,21.54,2340200.0,12.9291,12.9591,12.8871,12.9231,2340200.0
2009-01-27 09:30:00,21.52,21.92,21.51,21.92,780400.0,12.9111,13.1511,12.9051,13.1511,780400.0
2009-01-27 09:40:00,21.92,21.97,21.86,21.89,774400.0,13.1511,13.1811,13.1151,13.1331,774400.0
2009-01-27 09:50:00,21.89,21.93,21.85,21.88,579600.0,13.1331,13.1571,13.1091,13.1271,579600.0
2009-01-27 10:00:00,21.88,21.93,21.68,21.69,877600.0,13.1271,13.1571,13.0071,13.0131,877600.0
2009-01-27 10:10:00,21.69,21.69,21.59,21.6,703200.0,13.0131,13.0131,12.9531,12.9591,703200.0
2009-01-27 10:20:00,21.6,21.68,21.57,21.67,418200.0,12.9591,13.0071,12.9411,13.0011,418200.0
2009-01-27 10:30:00,21.67,21.7,21.64,21.68,283600.0,13.0011,13.0191,12.9831,13.0071,283600.0
2009-01-27 10:40:00,21.68,21.69,21.6,21.62,410400.0,13.0071,13.0131,12.9591,12.9711,410400.0
2009-01-27 10:50:00,21.62,21.66,21.6,21.65,393000.0,12.9711,12.9951,12.9591,12.9891,393000.0
2009-01-27 11:00:00,21.65,21.7,21.6,21.68,493600.0,12.9891,13.0191,12.9591,13.0071,493600.0
2009-01-27 11:10:00,21.67,21.7,21.63,21.68,500600.0,13.0011,13.0191,12.9771,13.0071,500600.0
2009-01-27 11:20:00,21.68,21.72,21.68,21.72,264600.0,13.0071,13.0311,13.0071,13.0311,264600.0
2009-01-27 11:30:00,21.72,21.74,21.65,21.68,233000.0,13.0311,13.0431,12.9891,13.0071,233000.0
2009-01-27 11:40:00,21.68,21.72,21.65,21.71,175400.0,13.0071,13.0311,12.9891,13.0251,175400.0
2009-01-27 11:50:00,21.7,21.74,21.69,21.71,158600.0,13.0191,13.0431,13.0131,13.0251,158600.0
2009-01-27 12:00:00,21.71,21.76,21.68,21.75,205600.0,13.0251,13.0551,13.0071,13.0491,205600.0
2009-01-27 12:10:00,21.75,21.78,21.72,21.77,353200.0,13.0491,13.0671,13.0311,13.0611,353200.0
2009-01-27 12:20:00,21.77,21.79,21.7,21.77,583400.0,13.0611,13.0731,13.0191,13.0611,583400.0
2009-01-27 12:30:00,21.76,21.8,21.76,21.8,143600.0,13.0551,13.0791,13.0551,13.0791,143600.0
2009-01-27 12:40:00,21.8,21.82,21.71,21.71,292400.0,13.0791,13.0911,13.0251,13.0251,292400.0
2009-01-27 12:50:00,21.71,21.8,21.69,21.77,207800.0,13.0251,13.0791,13.0131,13.0611,207800.0
2009-01-27 13:00:00,21.77,21.78,21.63,21.64,276200.0,13.0611,13.0671,12.9771,12.9831,276200.0
2009-01-27 13:10:00,21.64,21.65,21.6,21.61,317400.0,12.9831,12.9891,12.9591,12.9651,317400.0
2009-01-27 13:20:00,21.61,21.73,21.6,21.63,517800.0,12.9651,13.0371,12.9591,12.9771,517800.0
2009-01-27 13:30:00,21.63,21.63,21.54,21.56,496400.0,12.9771,12.9771,12.9231,12.9351,496400.0
2009-01-27 13:40:00,21.56,21.71,21.56,21.66,598400.0,12.9351,13.0251,12.9351,12.9951,598400.0
2009-01-27 13:50:00,21.66,21.72,21.6,21.6,258400.0,12.9951,13.0311,12.9591,12.9591,258400.0
2009-01-27 14:00:00,21.6,21.62,21.53,21.56,387600.0,12.9591,12.9711,12.9171,12.9351,387600.0
2009-01-27 14:10:00,21.56,21.61,21.53,21.59,441000.0,12.9351,12.9651,12.9171,12.9531,441000.0
2009-01-27 14:20:00,21.59,21.6,21.5,21.51,438600.0,12.9531,12.9591,12.8991,12.9051,438600.0
2009-01-27 14:30:00,21.51,21.65,21.5,21.61,512800.0,12.9051,12.9891,12.8991,12.9651,512800.0
2009-01-27 14:40:00,21.61,21.65,21.58,21.64,397200.0,12.9651,12.9891,12.9471,12.9831,397200.0
2009-01-27 14:50:00,21.64,21.68,21.64,21.65,384600.0,12.9831,13.0071,12.9831,12.9891,384600.0
2009-01-27 15:00:00,21.66,21.7,21.59,21.66,682200.0,12.9951,13.0191,12.9531,12.9951,682200.0
2009-01-27 15:10:00,21.66,21.7,21.63,21.68,478200.0,12.9951,13.0191,12.9771,13.0071,478200.0
2009-01-27 15:20:00,21.68,21.72,21.64,21.68,719400.0,13.0071,13.0311,12.9831,13.0071,719400.0
2009-01-27 15:30:00,21.68,21.77,21.66,21.74,950200.0,13.0071,13.0611,12.9951,13.0431,950200.0
2009-01-27 15:40:00,21.74,21.74,21.63,21.64,800400.0,13.0431,13.0431,12.9771,12.9831,800400.0
2009-01-27 15:50:00,21.64,21.71,21.64,21.67,882000.0,12.9831,13.0251,12.9831,13.0011,882000.0
2009-01-28 09:30:00,22.0,22.0,21.7,21.77,666600.0,13.1991,13.1991,13.0191,13.0611,666600.0
2009-01-28 09:40:00,21.76,21.81,21.68,21.71,562000.0,13.0551,13.0851,13.0071,13.0251,562000.0
2009-01-28 09:50:00,21.71,21.74,21.63,21.69,749200.0,13.0251,13.0431,12.9771,13.0131,749200.0
2009-01-28 10:00:00,21.69,21.82,21.68,21.71,652000.0,13.0131,13.0911,13.0071,13.0251,652000.0
2009-01-28 10:10:00,21.72,21.73,21.63,21.68,340400.0,13.0311,13.0371,12.9771,13.0071,340400.0
2009-01-28 10:20:00,21.68,21.73,21.63,21.73,339200.0,13.0071,13.0371,12.9771,13.0371,339200.0
2009-01-28 10:30:00,21.73,21.81,21.71,21.73,584600.0,13.0371,13.0851,13.0251,13.0371,584600.0
2009-01-28 10:40:00,21.73,21.79,21.73,21.74,364400.0,13.0371,13.0731,13.0371,13.0431,364400.0
2009-01-28 10:50:00,21.74,21.76,21.71,21.76,236200.0,13.0431,13.0551,13.0251,13.0551,236200.0
2009-01-28 11:00:00,21.76,21.8,21.74,21.79,280200.0,13.0551,13.0791,13.0431,13.0731,280200.0
2009-01-28 11:10:00,21.79,21.8,21.68,21.73,470600.0,13.0731,13.0791,13.0071,13.0371,470600.0
2009-01-28 11:20:00,21.73,21.79,21.71,21.72,328600.0,13.0371,13.0731,13.0251,13.0311,328600.0
2009-01-28 11:30:00,21.72,21.75,21.71,21.75,216200.0,13.0311,13.0491,13.0251,13.0491,216200.0
2009-01-28 11:40:00,21.75,21.79,21.71,21.72,297800.0,13.0491,13.0731,13.0251,13.0311,297800.0
2009-01-28 11:50:00,21.72,21.75,21.7,21.7,268200.0,13.0311,13.0491,13.0191,13.0191,268200.0
2009-01-28 12:00:00,21.7,21.74,21.68,21.74,232800.0,13.0191,13.0431,13.0071,13.0431,232800.0
2009-01-28 12:10:00,21.74,21.75,21.7,21.7,224000.0,13.0431,13.0491,13.0191,13.0191,224000.0
2009-01-28 12:20:00,21.7,21.78,21.7,21.75,213400.0,13.0191,13.0671,13.0191,13.0491,213400.0
2009-01-28 12:30:00,21.75,21.77,21.73,21.75,183800.0,13.0491,13.0611,13.0371,13.0491,183800.0
2009-01-28 12:40:00,21.75,21.75,21.71,21.73,146400.0,13.0491,13.0491,13.0251,13.0371,146400.0
2009-01-28 12:50:00,21.74,21.75,21.71,21.71,204400.0,13.0431,13.0491,13.0251,13.0251,204400.0
2009-01-28 13:00:00,21.71,21.77,21.68,21.76,310400.0,13.0251,13.0611,13.0071,13.0551,310400.0
2009-01-28 13:10:00,21.77,21.78,21.72,21.76,170400.0,13.0611,13.0671,13.0311,13.0551,170400.0
2009-01-28 13:20:00,21.76,21.81,21.75,21.81,356600.0,13.0551,13.0851,13.0491,13.0851,356600.0
2009-01-28 13:30:00,21.8,21.83,21.79,21.8,187800.0,13.0791,13.0971,13.0731,13.0791,187800.0
2009-01-28 13:40:00,21.8,21.85,21.8,21.84,251400.0,13.0791,13.1091,13.0791,13.1031,251400.0
2009-01-28 13:50:00,21.85,21.86,21.79,21.83,253600.0,13.1091,13.1151,13.0731,13.0971,253600.0
2009-01-28 14:00:00,21.83,21.86,21.82,21.83,201200.0,13.0971,13.1151,13.0911,13.0971,201200.0
2009-01-28 14:10:00,21.83,21.94,21.79,21.89,366600.0,13.0971,13.1631,13.0731,13.1331,366600.0
2009-01-28 14:20:00,21.88,21.94,21.81,21.9,711600.0,13.1271,13.1631,13.0851,13.1391,711600.0
2009-01-28 14:30:00,21.9,21.91,21.84,21.89,555600.0,13.1391,13.1451,13.1031,13.1331,555600.0
2009-01-28 14:40:00,21.9,21.93,21.86,21.9,539800.0,13.1391,13.1571,13.1151,13.1391,539800.0
2009-01-28 14:50:00,21.91,21.96,21.88,21.96,504600.0,13.1451,13.1751,13.1271,13.1751,504600.0
2009-01-28 15:00:00,21.96,21.99,21.79,21.83,797400.0,13.1751,13.1931,13.0731,13.0971,797400.0
2009-01-28 15:10:00,21.84,21.86,21.79,21.85,643000.0,13.1031,13.1151,13.0731,13.1091,643000.0
2009-01-28 15:20:00,21.84,21.85,21.75,21.81,677600.0,13.1031,13.1091,13.0491,13.0851,677600.0
2009-01-28 15:30:00,21.81,21.85,21.78,21.81,569800.0,13.0851,13.1091,13.0671,13.0851,569800.0
2009-01-28 15:40:00,21.81,21.92,21.81,21.92,628600.0,13.0851,13.1511,13.0851,13.1511,628600.0
2009-01-28 15:50:00,21.92,21.95,21.85,21.91,1335000.0,13.1511,13.1691,13.1091,13.1451,1335000.0
2009-01-29 09:30:00,21.85,22.09,21.83,22.02,875600.0,13.1091,13.2531,13.0971,13.2111,875600.0
2009-01-29 09:40:00,22.03,22.1,21.98,22.08,859400.0,13.2171,13.2591,13.1871,13.2471,859400.0
2009-01-29 09:50:00,22.08,22.15,22.04,22.14,845400.0,13.2471,13.2891,13.2231,13.2831,845400.0
2009-01-29 10:00:00,22.13,22.25,22.1,22.18,954200.0,13.2771,13.3491,13.2591,13.3071,954200.0
2009-01-29 10:10:00,22.18,22.22,22.14,22.19,680600.0,13.3071,13.3311,13.2831,13.3131,680600.0
2009-01-29 10:20:00,22.2,22.2,22.11,22.14,400400.0,13.3191,13.3191,13.2651,13.2831,400400.0
2009-01-29 10:30:00,22.14,22.18,22.06,22.17,427800.0,13.2831,13.3071,13.2351,13.3011,427800.0
2009-01-29 10:40:00,22.16,22.17,22.09,22.1,346000.0,13.2951,13.3011,13.2531,13.2591,346000.0
2009-01-29 10:50:00,22.1,22.14,22.1,22.11,300000.0,13.2591,13.2831,13.2591,13.2651,300000.0
2009-01-29 11:00:00,22.11,22.14,22.1,22.13,379000.0,13.2651,13.2831,13.2591,13.2771,379000.0
2009-01-29 11:10:00,22.13,22.14,22.11,22.11,470800.0,13.2771,13.2831,13.2651,13.2651,470800.0
2009-01-29 11:20:00,22.11,22.15,22.04,22.04,333600.0,13.2651,13.2891,13.2231,13.2231,333600.0
2009-01-29 11:30:00,22.03,22.08,22.03,22.05,470800.0,13.2171,13.2471,13.2171,13.2291,470800.0
2009-01-29 11:40:00,22.04,22.1,22.02,22.02,294200.0,13.2231,13.2591,13.2111,13.2111,294200.0
2009-01-29 11:50:00,22.02,22.08,22.0,22.07,219200.0,13.2111,13.2471,13.1991,13.2411,219200.0
2009-01-29 12:00:00,22.05,22.06,21.98,22.0,412000.0,13.2291,13.2351,13.1871,13.1991,412000.0
2009-01-29 12:10:00,22.0,22.03,21.99,22.02,257800.0,13.1991,13.2171,13.1931,13.2111,257800.0
2009-01-29 12:20:00,22.01,22.04,21.93,21.96,599800.0,13.2051,13.2231,13.1571,13.1751,599800.0
2009-01-29 12:30:00,21.96,21.98,21.91,21.91,173000.0,13.1751,13.1871,13.1451,13.1451,173000.0
2009-01-29 12:40:00,21.92,21.94,21.89,21.91,254200.0,13.1511,13.1631,13.1331,13.1451,254200.0
2009-01-29 12:50:00,21.92,21.92,21.75,21.78,357200.0,13.1511,13.1511,13.0491,13.0671,357200.0
2009-01-29 13:00:00,21.78,21.83,21.75,21.8,352000.0,13.0671,13.0971,13.0491,13.0791,352000.0
2009-01-29 13:10:00,21.8,21.87,21.79,21.84,407800.0,13.0791,13.1211,13.0731,13.1031,407800.0
2009-01-29 13:20:00,21.84,21.9,21.82,21.88,340800.0,13.1031,13.1391,13.0911,13.1271,340800.0
2009-01-29 13:30:00,21.88,21.92,21.79,21.8,285200.0,13.1271,13.1511,13.0731,13.0791,285200.0
2009-01-29 13:40:00,21.8,21.84,21.79,21.81,467400.0,13.0791,13.1031,13.0731,13.0851,467400.0
2009-01-29 13:50:00,21.8,21.83,21.75,21.82,308600.0,13.0791,13.0971,13.0491,13.0911,308600.0
2009-01-29 14:00:00,21.82,21.88,21.82,21.84,368400.0,13.0911,13.1271,13.0911,13.1031,368400.0
2009-01-29 14:10:00,21.84,21.86,21.81,21.84,280200.0,13.1031,13.1151,13.0851,13.1031,280200.0
2009-01-29 14:20:00,21.83,21.9,21.82,21.9,344800.0,13.0971,13.1391,13.0911,13.1391,344800.0
2009-01-29 14:30:00,21.9,21.9,21.86,21.89,309400.0,13.1391,13.1391,13.1151,13.1331,309400.0
2009-01-29 14:40:00,21.89,21.94,21.89,21.91,444600.0,13.1331,13.1631,13.1331,13.1451,444600.0
2009-01-29 14:50:00,21.91,21.92,21.83,21.86,377800.0,13.1451,13.1511,13.0971,13.1151,377800.0
2009-01-29 15:00:00,21.86,21.93,21.85,21.9,455600.0,13.1151,13.1571,13.1091,13.1391,455600.0
2009-01-29 15:10:00,21.9,21.91,21.86,21.89,477600.0,13.1391,13.1451,13.1151,13.1331,477600.0
2009-01-29 15:20:00,21.89,21.9,21.79,21.85,478200.0,13.1331,13.1391,13.0731,13.1091,478200.0
2009-01-29 15:30:00,21.84,21.84,21.67,21.75,1088800.0,13.1031,13.1031,13.0011,13.0491,1088800.0
2009-01-29 15:40:00,21.75,21.84,21.74,21.77,856400.0,13.0491,13.1031,13.0431,13.0611,856400.0
2009-01-29 15:50:00,21.77,21.81,21.73,21.76,1283400.0,13.0611,13.0851,13.0371,13.0551,1283400.0
2009-01-30 09:30:00,21.72,21.84,21.63,21.65,559200.0,13.0311,13.1031,12.9771,12.9891,559200.0
2009-01-30 09:40:00,21.66,21.68,21.64,21.66,444000.0,12.9951,13.0071,12.9831,12.9951,444000.0
2009-01-30 09:50:00,21.66,21.72,21.63,21.65,440800.0,12.9951,13.0311,12.9771,12.9891,440800.0
2009-01-30 10:00:00,21.65,21.68,21.58,21.6,426600.0,12.9891,13.0071,12.9471,12.9591,426600.0
2009-01-30 10:10:00,21.59,21.65,21.54,21.61,468400.0,12.9531,12.9891,12.9231,12.9651,468400.0
2009-01-30 10:20:00,21.6,21.65,21.58,21.59,312400.0,12.9591,12.9891,12.9471,12.9531,312400.0
2009-01-30 10:30:00,21.59,21.61,21.5,21.52,355000.0,12.9531,12.9651,12.8991,12.9111,355000.0
2009-01-30 10:40:00,21.52,21.55,21.5,21.52,489400.0,12.9111,12.9291,12.8991,12.9111,489400.0
2009-01-30 10:50:00,21.52,21.54,21.47,21.54,310800.0,12.9111,12.9231,12.8811,12.9231,310800.0
2009-01-30 11:00:00,21.53,21.57,21.52,21.54,304200.0,12.9171,12.9411,12.9111,12.9231,304200.0
2009-01-30 11:10:00,21.54,21.54,21.4,21.42,503600.0,12.9231,12.9231,12.8391,12.8511,503600.0
2009-01-30 11:20:00,21.43,21.43,21.35,21.38,380000.0,12.8571,12.8571,12.8091,12.8271,380000.0
2009-01-30 11:30:00,21.37,21.41,21.36,21.38,241600.0,12.8211,12.8451,12.8151,12.8271,241600.0
2009-01-30 11:40:00,21.39,21.49,21.38,21.48,364400.0,12.8331,12.8931,12.8271,12.8871,364400.0
2009-01-30 11:50:00,21.48,21.5,21.45,21.49,232200.0,12.8871,12.8991,12.8691,12.8931,232200.0
2009-01-30 12:00:00,21.49,21.5,21.45,21.49,239200.0,12.8931,12.8991,12.8691,12.8931,239200.0
2009-01-30 12:10:00,21.49,21.55,21.49,21.54,194000.0,12.8931,12.9291,12.8931,12.9231,194000.0
2009-01-30 12:20:00,21.54,21.56,21.52,21.53,117600.0,12.9231,12.9351,12.9111,12.9171,117600.0
2009-01-30 12:30:00,21.53,21.53,21.5,21.5,128200.0,12.9171,12.9171,12.8991,12.8991,128200.0
2009-01-30 12:40:00,21.5,21.53,21.49,21.53,125600.0,12.8991,12.9171,12.8931,12.9171,125600.0
2009-01-30 12:50:00,21.53,21.55,21.51,21.51,191400.0,12.9171,12.9291,12.9051,12.9051,191400.0
2009-01-30 13:00:00,21.5,21.59,21.49,21.57,237600.0,12.8991,12.9531,12.8931,12.9411,237600.0
2009-01-30 13:10:00,21.57,21.58,21.5,21.55,171000.0,12.9411,12.9471,12.8991,12.9291,171000.0
2009-01-30 13:20:00,21.54,21.56,21.41,21.47,363600.0,12.9231,12.9351,12.8451,12.8811,363600.0
2009-01-30 13:30:00,21.47,21.47,21.36,21.38,315000.0,12.8811,12.8811,12.8151,12.8271,315000.0
2009-01-30 13:40:00,21.38,21.41,21.35,21.4,353800.0,12.8271,12.8451,12.8091,12.8391,353800.0
2009-01-30 13:50:00,21.4,21.45,21.36,21.43,275600.0,12.8391,12.8691,12.8151,12.8571,275600.0
2009-01-30 14:00:00,21.43,21.49,21.43,21.45,265600.0,12.8571,12.8931,12.8571,12.8691,265600.0
2009-01-30 14:10:00,21.45,21.51,21.42,21.48,414600.0,12.8691,12.9051,12.8511,12.8871,414600.0
2009-01-30 14:20:00,21.48,21.55,21.43,21.53,281800.0,12.8871,12.9291,12.8571,12.9171,281800.0
2009-01-30 14:30:00,21.52,21.57,21.49,21.52,250800.0,12.9111,12.9411,12.8931,12.9111,250800.0
2009-01-30 14:40:00,21.52,21.52,21.45,21.46,214400.0,12.9111,12.9111,12.8691,12.8751,214400.0
2009-01-30 14:50:00,21.47,21.48,21.39,21.46,306400.0,12.8811,12.8871,12.8331,12.8751,306400.0
2009-01-30 15:00:00,21.46,21.54,21.43,21.45,525600.0,12.8751,12.9231,12.8571,12.8691,525600.0
2009-01-30 15:10:00,21.45,21.53,21.43,21.46,760800.0,12.8691,12.9171,12.8571,12.8751,760800.0
2009-01-30 15:20:00,21.47,21.47,21.34,21.34,935000.0,12.8811,12.8811,12.8031,12.8031,935000.0
2009-01-30 15:30:00,21.34,21.36,21.27,21.27,1004000.0,12.8031,12.8151,12.7611,12.7611,1004000.0
2009-01-30 15:40:00,21.27,21.4,21.27,21.38,1257200.0,12.7611,12.8391,12.7611,12.8271,1257200.0
2009-01-30 15:50:00,21.38,21.43,21.32,21.38,1735000.0,12.8271,12.8571,12.7911,12.8271,1735000.0
2009-02-02 09:30:00,21.11,21.21,20.92,20.93,1377000.0,12.6652,12.7251,12.5512,12.5572,1377000.0
2009-02-02 09:40:00,20.93,21.0,20.83,20.83,721000.0,12.5572,12.5992,12.4972,12.4972,721000.0
2009-02-02 09:50:00,20.83,20.88,20.77,20.78,573200.0,12.4972,12.5272,12.4612,12.4672,573200.0
2009-02-02 10:00:00,20.77,20.88,20.77,20.86,820600.0,12.4612,12.5272,12.4612,12.5152,820600.0
2009-02-02 10:10:00,20.87,20.97,20.87,20.92,522600.0,12.5212,12.5812,12.5212,12.5512,522600.0
2009-02-02 10:20:00,20.92,20.98,20.89,20.93,494200.0,12.5512,12.5872,12.5332,12.5572,494200.0
2009-02-02 10:30:00,20.93,20.97,20.87,20.95,359800.0,12.5572,12.5812,12.5212,12.5692,359800.0
2009-02-02 10:40:00,20.95,20.96,20.89,20.93,292800.0,12.5692,12.5752,12.5332,12.5572,292800.0
2009-02-02 10:50:00,20.93,20.93,20.88,20.92,314800.0,12.5572,12.5572,12.5272,12.5512,314800.0
2009-02-02 11:00:00,20.92,20.92,20.88,20.89,251600.0,12.5512,12.5512,12.5272,12.5332,251600.0
2009-02-02 11:10:00,20.9,20.95,20.89,20.95,185000.0,12.5392,12.5692,12.5332,12.5692,185000.0
2009-02-02 11:20:00,20.95,20.95,20.86,20.93,233800.0,12.5692,12.5692,12.5152,12.5572,233800.0
2009-02-02 11:30:00,20.93,20.99,20.92,20.96,409800.0,12.5572,12.5932,12.5512,12.5752,409800.0
2009-02-02 11:40:00,20.96,21.0,20.92,20.99,267600.0,12.5752,12.5992,12.5512,12.5932,267600.0
2009-02-02 11:50:00,21.0,21.0,20.97,20.98,268400.0,12.5992,12.5992,12.5812,12.5872,268400.0
2009-02-02 12:00:00,20.98,21.05,20.96,21.04,393800.0,12.5872,12.6292,12.5752,12.6232,393800.0
2009-02-02 12:10:00,21.04,21.04,20.99,21.0,190800.0,12.6232,12.6232,12.5932,12.5992,190800.0
2009-02-02 12:20:00,21.0,21.03,20.98,21.02,149600.0,12.5992,12.6172,12.5872,12.6112,149600.0
2009-02-02 12:30:00,21.02,21.08,21.02,21.08,272200.0,12.6112,12.6472,12.6112,12.6472,272200.0
2009-02-02 12:40:00,21.08,21.12,21.07,21.11,182200.0,12.6472,12.6712,12.6412,12.6652,182200.0
2009-02-02 12:50:00,21.11,21.13,21.08,21.12,199000.0,12.6652,12.6772,12.6472,12.6712,199000.0
2009-02-02 13:00:00,21.13,21.16,21.11,21.14,259800.0,12.6772,12.6952,12.6652,12.6832,259800.0
2009-02-02 13:10:00,21.15,21.15,21.08,21.11,250200.0,12.6892,12.6892,12.6472,12.6652,250200.0
2009-02-02 13:20:00,21.11,21.12,21.07,21.11,238200.0,12.6652,12.6712,12.6412,12.6652,238200.0
2009-02-02 13:30:00,21.11,21.16,21.09,21.13,167000.0,12.6652,12.6952,12.6532,12.6772,167000.0
2009-02-02 13:40:00,21.13,21.17,21.11,21.15,198000.0,12.6772,12.7011,12.6652,12.6892,198000.0
2009-02-02 13:50:00,21.15,21.15,21.03,21.03,244400.0,12.6892,12.6892,12.6172,12.6172,244400.0
2009-02-02 14:00:00,21.03,21.08,20.99,21.07,254000.0,12.6172,12.6472,12.5932,12.6412,254000.0
2009-02-02 14:10:00,21.08,21.1,21.05,21.08,251400.0,12.6472,12.6592,12.6292,12.6472,251400.0
2009-02-02 14:20:00,21.08,21.09,21.01,21.05,288800.0,12.6472,12.6532,12.6052,12.6292,288800.0
2009-02-02 14:30:00,21.05,21.07,21.03,21.04,265400.0,12.6292,12.6412,12.6172,12.6232,265400.0
2009-02-02 14:40:00,21.04,21.09,21.02,21.06,265600.0,12.6232,12.6532,12.6112,12.6352,265600.0
2009-02-02 14:50:00,21.06,21.08,21.03,21.05,204600.0,12.6352,12.6472,12.6172,12.6292,204600.0
2009-02-02 15:00:00,21.05,21.12,21.04,21.1,414800.0,12.6292,12.6712,12.6232,12.6592,414800.0
2009-02-02 15:10:00,21.1,21.12,21.06,21.11,269600.0,12.6592,12.6712,12.6352,12.6652,269600.0
2009-02-02 15:20:00,21.11,21.14,21.09,21.14,290600.0,12.6652,12.6832,12.6532,12.6832,290600.0
2009-02-02 15:30:00,21.15,21.23,21.14,21.18,518400.0,12.6892,12.7371,12.6832,12.7071,518400.0
2009-02-02 15:40:00,21.18,21.25,21.17,21.2,405400.0,12.7071,12.7491,12.7011,12.7191,405400.0
2009-02-02 15:50:00,21.2,21.22,21.09,21.11,945400.0,12.7191,12.7311,12.6532,12.6652,945400.0
2009-02-03 09:30:00,21.06,21.25,20.78,21.06,494000.0,12.6352,12.7491,12.4672,12.6352,494000.0
2009-02-03 09:40:00,21.04,21.13,21.03,21.1,330600.0,12.6232,12.6772,12.6172,12.6592,330600.0
2009-02-03 09:50:00,21.1,21.11,21.04,21.09,367800.0,12.6592,12.6652,12.6232,12.6532,367800.0
2009-02-03 10:00:00,21.06,21.18,20.99,21.17,1107800.0,12.6352,12.7071,12.5932,12.7011,1107800.0
2009-02-03 10:10:00,21.18,21.24,21.16,21.18,682600.0,12.7071,12.7431,12.6952,12.7071,682600.0
2009-02-03 10:20:00,21.17,21.23,21.13,21.18,313000.0,12.7011,12.7371,12.6772,12.7071,313000.0
2009-02-03 10:30:00,21.18,21.28,21.15,21.27,379200.0,12.7071,12.7671,12.6892,12.7611,379200.0
2009-02-03 10:40:00,21.27,21.35,21.25,21.31,316400.0,12.7611,12.8091,12.7491,12.7851,316400.0
2009-02-03 10:50:00,21.31,21.33,21.25,21.3,280400.0,12.7851,12.7971,12.7491,12.7791,280400.0
2009-02-03 11:00:00,21.3,21.4,21.3,21.36,456600.0,12.7791,12.8391,12.7791,12.8151,456600.0
2009-02-03 11:10:00,21.36,21.39,21.3,21.32,258000.0,12.8151,12.8331,12.7791,12.7911,258000.0
2009-02-03 11:20:00,21.32,21.32,21.27,21.27,202400.0,12.7911,12.7911,12.7611,12.7611,202400.0
2009-02-03 11:30:00,21.28,21.29,21.23,21.24,125800.0,12.7671,12.7731,12.7371,12.7431,125800.0
2009-02-03 11:40:00,21.24,21.25,21.2,21.25,250400.0,12.7431,12.7491,12.7191,12.7491,250400.0
2009-02-03 11:50:00,21.25,21.27,21.21,21.24,190200.0,12.7491,12.7611,12.7251,12.7431,190200.0
2009-02-03 12:00:00,21.24,21.28,21.22,21.27,232800.0,12.7431,12.7671,12.7311,12.7611,232800.0
2009-02-03 12:10:00,21.27,21.29,21.2,21.22,315400.0,12.7611,12.7731,12.7191,12.7311,315400.0
2009-02-03 12:20:00,21.22,21.25,21.18,21.23,159600.0,12.7311,12.7491,12.7071,12.7371,159600.0
2009-02-03 12:30:00,21.23,21.25,21.22,21.23,207800.0,12.7371,12.7491,12.7311,12.7371,207800.0
2009-02-03 12:40:00,21.23,21.27,21.22,21.24,226800.0,12.7371,12.7611,12.7311,12.7431,226800.0
2009-02-03 12:50:00,21.24,21.29,21.2,21.2,244000.0,12.7431,12.7731,12.7191,12.7191,244000.0
2009-02-03 13:00:00,21.2,21.24,21.18,21.21,292600.0,12.7191,12.7431,12.7071,12.7251,292600.0
2009-02-03 13:10:00,21.21,21.27,21.19,21.25,153400.0,12.7251,12.7611,12.7131,12.7491,153400.0
2009-02-03 13:20:00,21.26,21.28,21.25,21.26,151400.0,12.7551,12.7671,12.7491,12.7551,151400.0
2009-02-03 13:30:00,21.27,21.32,21.25,21.31,263200.0,12.7611,12.7911,12.7491,12.7851,263200.0
2009-02-03 13:40:00,21.32,21.36,21.32,21.35,265600.0,12.7911,12.8151,12.7911,12.8091,265600.0
2009-02-03 13:50:00,21.35,21.38,21.32,21.36,237800.0,12.8091,12.8271,12.7911,12.8151,237800.0
2009-02-03 14:00:00,21.36,21.45,21.36,21.45,331400.0,12.8151,12.8691,12.8151,12.8691,331400.0
2009-02-03 14:10:00,21.45,21.52,21.43,21.5,648000.0,12.8691,12.9111,12.8571,12.8991,648000.0
2009-02-03 14:20:00,21.51,21.55,21.48,21.48,350000.0,12.9051,12.9291,12.8871,12.8871,350000.0
2009-02-03 14:30:00,21.49,21.56,21.49,21.54,340600.0,12.8931,12.9351,12.8931,12.9231,340600.0
2009-02-03 14:40:00,21.54,21.59,21.54,21.56,379200.0,12.9231,12.9531,12.9231,12.9351,379200.0
2009-02-03 14:50:00,21.56,21.59,21.55,21.57,393600.0,12.9351,12.9531,12.9291,12.9411,393600.0
2009-02-03 15:00:00,21.56,21.65,21.5,21.64,485400.0,12.9351,12.9891,12.8991,12.9831,485400.0
2009-02-03 15:10:00,21.65,21.7,21.62,21.68,575800.0,12.9891,13.0191,12.9711,13.0071,575800.0
2009-02-03 15:20:00,21.68,21.75,21.65,21.7,693600.0,13.0071,13.0491,12.9891,13.0191,693600.0
2009-02-03 15:30:00,21.7,21.74,21.66,21.7,532800.0,13.0191,13.0431,12.9951,13.0191,532800.0
2009-02-03 15:40:00,21.7,21.72,21.66,21.68,1095800.0,13.0191,13.0311,12.9951,13.0071,1095800.0
2009-02-03 15:50:00,21.67,21.72,21.64,21.64,1492400.0,13.0011,13.0311,12.9831,12.9831,1492400.0
2009-02-04 09:30:00,21.66,21.78,21.44,21.46,759800.0,12.9951,13.0671,12.8631,12.8751,759800.0
2009-02-04 09:40:00,21.46,21.54,21.43,21.52,458000.0,12.8751,12.9231,12.8571,12.9111,458000.0
2009-02-04 09:50:00,21.52,21.6,21.51,21.54,369400.0,12.9111,12.9591,12.9051,12.9231,369400.0
2009-02-04 10:00:00,21.54,21.66,21.54,21.66,826800.0,12.9231,12.9951,12.9231,12.9951,826800.0
2009-02-04 10:10:00,21.66,21.72,21.64,21.66,479600.0,12.9951,13.0311,12.9831,12.9951,479600.0
2009-02-04 10:20:00,21.66,21.7,21.62,21.63,417800.0,12.9951,13.0191,12.9711,12.9771,417800.0
2009-02-04 10:30:00,21.62,21.71,21.61,21.66,360400.0,12.9711,13.0251,12.9651,12.9951,360400.0
2009-02-04 10:40:00,21.66,21.66,21.59,21.6,338200.0,12.9951,12.9951,12.9531,12.9591,338200.0
2009-02-04 10:50:00,21.6,21.63,21.59,21.61,318200.0,12.9591,12.9771,12.9531,12.9651,318200.0
2009-02-04 11:00:00,21.6,21.61,21.54,21.58,321400.0,12.9591,12.9651,12.9231,12.9471,321400.0
2009-02-04 11:10:00,21.58,21.61,21.49,21.56,619800.0,12.9471,12.9651,12.8931,12.9351,619800.0
2009-02-04 11:20:00,21.56,21.57,21.5,21.5,452600.0,12.9351,12.9411,12.8991,12.8991,452600.0
2009-02-04 11:30:00,21.5,21.5,21.46,21.47,325400.0,12.8991,12.8991,12.8751,12.8811,325400.0
2009-02-04 11:40:00,21.47,21.51,21.46,21.48,436000.0,12.8811,12.9051,12.8751,12.8871,436000.0
2009-02-04 11:50:00,21.48,21.48,21.43,21.43,273200.0,12.8871,12.8871,12.8571,12.8571,273200.0
2009-02-04 12:00:00,21.43,21.49,21.42,21.49,399200.0,12.8571,12.8931,12.8511,12.8931,399200.0
2009-02-04 12:10:00,21.49,21.49,21.44,21.47,142600.0,12.8931,12.8931,12.8631,12.8811,142600.0
2009-02-04 12:20:00,21.47,21.48,21.41,21.41,209200.0,12.8811,12.8871,12.8451,12.8451,209200.0
2009-02-04 12:30:00,21.41,21.46,21.4,21.46,305600.0,12.8451,12.8751,12.8391,12.8751,305600.0
2009-02-04 12:40:00,21.46,21.5,21.45,21.47,151200.0,12.8751,12.8991,12.8691,12.8811,151200.0
2009-02-04 12:50:00,21.47,21.48,21.37,21.38,214200.0,12.8811,12.8871,12.8211,12.8271,214200.0
2009-02-04 13:00:00,21.38,21.44,21.35,21.4,337600.0,12.8271,12.8631,12.8091,12.8391,337600.0
2009-02-04 13:10:00,21.4,21.41,21.35,21.35,220800.0,12.8391,12.8451,12.8091,12.8091,220800.0
2009-02-04 13:20:00,21.35,21.46,21.34,21.46,207800.0,12.8091,12.8751,12.8031,12.8751,207800.0
2009-02-04 13:30:00,21.46,21.48,21.35,21.37,275800.0,12.8751,12.8871,12.8091,12.8211,275800.0
2009-02-04 13:40:00,21.37,21.38,21.25,21.26,411200.0,12.8211,12.8271,12.7491,12.7551,411200.0
2009-02-04 13:50:00,21.26,21.28,21.18,21.24,490000.0,12.7551,12.7671,12.7071,12.7431,490000.0
2009-02-04 14:00:00,21.24,21.27,21.22,21.22,332400.0,12.7431,12.7611,12.7311,12.7311,332400.0
2009-02-04 14:10:00,21.23,21.29,21.22,21.22,290400.0,12.7371,12.7731,12.7311,12.7311,290400.0
2009-02-04 14:20:00,21.23,21.24,21.17,21.24,405800.0,12.7371,12.7431,12.7011,12.7431,405800.0
2009-02-04 14:30:00,21.24,21.3,21.22,21.27,363200.0,12.7431,12.7791,12.7311,12.7611,363200.0
2009-02-04 14:40:00,21.26,21.27,21.16,21.19,444200.0,12.7551,12.7611,12.6952,12.7131,444200.0
2009-02-04 14:50:00,21.19,21.32,21.15,21.27,632400.0,12.7131,12.7911,12.6892,12.7611,632400.0
2009-02-04 15:00:00,21.27,21.28,21.18,21.2,747600.0,12.7611,12.7671,12.7071,12.7191,747600.0
2009-02-04 15:10:00,21.21,21.22,21.17,21.18,443000.0,12.7251,12.7311,12.7011,12.7071,443000.0
2009-02-04 15:20:00,21.18,21.22,21.14,21.2,603600.0,12.7071,12.7311,12.6832,12.7191,603600.0
2009-02-04 15:30:00,21.2,21.25,21.16,21.18,734800.0,12.7191,12.7491,12.6952,12.7071,734800.0
2009-02-04 15:40:00,21.18,21.21,21.18,21.19,581600.0,12.7071,12.7251,12.7071,12.7131,581600.0
2009-02-04 15:50:00,21.18,21.27,21.18,21.21,1215600.0,12.7071,12.7611,12.7071,12.7251,1215600.0
2009-02-05 09:30:00,21.11,21.2,21.0,21.17,604800.0,12.6652,12.7191,12.5992,12.7011,604800.0
2009-02-05 09:40:00,21.17,21.25,21.08,21.09,589400.0,12.7011,12.7491,12.6472,12.6532,589400.0
2009-02-05 09:50:00,21.08,21.13,21.02,21.11,382400.0,12.6472,12.6772,12.6112,12.6652,382400.0
2009-02-05 10:00:00,21.11,21.12,21.02,21.04,478400.0,12.6652,12.6712,12.6112,12.6232,478400.0
2009-02-05 10:10:00,21.04,21.11,21.04,21.04,420000.0,12.6232,12.6652,12.6232,12.6232,420000.0
2009-02-05 10:20:00,21.04,21.06,20.98,21.0,351600.0,12.6232,12.6352,12.5872,12.5992,351600.0
2009-02-05 10:30:00,21.0,21.06,20.96,21.04,361600.0,12.5992,12.6352,12.5752,12.6232,361600.0
2009-02-05 10:40:00,21.04,21.08,21.0,21.02,590800.0,12.6232,12.6472,12.5992,12.6112,590800.0
2009-02-05 10:50:00,21.02,21.21,21.01,21.17,669200.0,12.6112,12.7251,12.6052,12.7011,669200.0
2009-02-05 11:00:00,21.17,21.23,21.17,21.19,704200.0,12.7011,12.7371,12.7011,12.7131,704200.0
2009-02-05 11:10:00,21.19,21.22,21.18,21.18,429600.0,12.7131,12.7311,12.7071,12.7071,429600.0
2009-02-05 11:20:00,21.18,21.22,21.17,21.21,596400.0,12.7071,12.7311,12.7011,12.7251,596400.0
2009-02-05 11:30:00,21.21,21.25,21.18,21.18,411400.0,12.7251,12.7491,12.7071,12.7071,411400.0
2009-02-05 11:40:00,21.18,21.2,21.15,21.15,241400.0,12.7071,12.7191,12.6892,12.6892,241400.0
2009-02-05 11:50:00,21.15,21.22,21.14,21.2,467400.0,12.6892,12.7311,12.6832,12.7191,467400.0
2009-02-05 12:00:00,21.18,21.41,21.18,21.35,755000.0,12.7071,12.8451,12.7071,12.8091,755000.0
2009-02-05 12:10:00,21.35,21.43,21.32,21.32,364400.0,12.8091,12.8571,12.7911,12.7911,364400.0
2009-02-05 12:20:00,21.32,21.35,21.29,21.31,313800.0,12.7911,12.8091,12.7731,12.7851,313800.0
2009-02-05 12:30:00,21.31,21.34,21.3,21.32,285000.0,12.7851,12.8031,12.7791,12.7911,285000.0
2009-02-05 12:40:00,21.33,21.39,21.32,21.34,313200.0,12.7971,12.8331,12.7911,12.8031,313200.0
2009-02-05 12:50:00,21.34,21.39,21.28,21.38,300600.0,12.8031,12.8331,12.7671,12.8271,300600.0
2009-02-05 13:00:00,21.38,21.39,21.35,21.37,295000.0,12.8271,12.8331,12.8091,12.8211,295000.0
2009-02-05 13:10:00,21.38,21.38,21.3,21.32,422200.0,12.8271,12.8271,12.7791,12.7911,422200.0
2009-02-05 13:20:00,21.32,21.33,21.25,21.25,331600.0,12.7911,12.7971,12.7491,12.7491,331600.0
2009-02-05 13:30:00,21.26,21.31,21.25,21.28,387600.0,12.7551,12.7851,12.7491,12.7671,387600.0
2009-02-05 13:40:00,21.28,21.38,21.25,21.35,323600.0,12.7671,12.8271,12.7491,12.8091,323600.0
2009-02-05 13:50:00,21.35,21.36,21.3,21.31,214000.0,12.8091,12.8151,12.7791,12.7851,214000.0
2009-02-05 14:00:00,21.31,21.41,21.31,21.4,481200.0,12.7851,12.8451,12.7851,12.8391,481200.0
2009-02-05 14:10:00,21.4,21.4,21.34,21.38,258200.0,12.8391,12.8391,12.8031,12.8271,258200.0
2009-02-05 14:20:00,21.38,21.43,21.36,21.43,457600.0,12.8271,12.8571,12.8151,12.8571,457600.0
2009-02-05 14:30:00,21.43,21.45,21.38,21.42,524000.0,12.8571,12.8691,12.8271,12.8511,524000.0
2009-02-05 14:40:00,21.41,21.42,21.33,21.33,369800.0,12.8451,12.8511,12.7971,12.7971,369800.0
2009-02-05 14:50:00,21.33,21.33,21.25,21.26,519400.0,12.7971,12.7971,12.7491,12.7551,519400.0
2009-02-05 15:00:00,21.26,21.29,21.18,21.22,794600.0,12.7551,12.7731,12.7071,12.7311,794600.0
2009-02-05 15:10:00,21.22,21.26,21.22,21.24,572200.0,12.7311,12.7551,12.7311,12.7431,572200.0
2009-02-05 15:20:00,21.24,21.36,21.23,21.36,542600.0,12.7431,12.8151,12.7371,12.8151,542600.0
2009-02-05 15:30:00,21.36,21.36,21.31,21.33,564200.0,12.8151,12.8151,12.7851,12.7971,564200.0
2009-02-05 15:40:00,21.33,21.43,21.33,21.38,958200.0,12.7971,12.8571,12.7971,12.8271,958200.0
2009-02-05 15:50:00,21.38,21.39,21.32,21.32,1348200.0,12.8271,12.8331,12.7911,12.7911,1348200.0
2009-02-06 09:30:00,21.36,21.64,21.33,21.6,939600.0,12.8151,12.9831,12.7971,12.9591,939600.0
2009-02-06 09:40:00,21.61,21.74,21.61,21.71,504000.0,12.9651,13.0431,12.9651,13.0251,504000.0
2009-02-06 09:50:00,21.72,21.78,21.71,21.76,638800.0,13.0311,13.0671,13.0251,13.0551,638800.0
2009-02-06 10:00:00,21.77,21.85,21.77,21.82,902400.0,13.0611,13.1091,13.0611,13.0911,902400.0
2009-02-06 10:10:00,21.82,21.83,21.74,21.75,520800.0,13.0911,13.0971,13.0431,13.0491,520800.0
2009-02-06 10:20:00,21.75,21.78,21.7,21.78,416800.0,13.0491,13.0671,13.0191,13.0671,416800.0
2009-02-06 10:30:00,21.79,21.81,21.72,21.72,565400.0,13.0731,13.0851,13.0311,13.0311,565400.0
2009-02-06 10:40:00,21.72,21.78,21.65,21.76,509000.0,13.0311,13.0671,12.9891,13.0551,509000.0
2009-02-06 10:50:00,21.76,21.79,21.73,21.73,360200.0,13.0551,13.0731,13.0371,13.0371,360200.0
2009-02-06 11:00:00,21.73,21.78,21.73,21.74,272800.0,13.0371,13.0671,13.0371,13.0431,272800.0
2009-02-06 11:10:00,21.74,21.75,21.71,21.71,232600.0,13.0431,13.0491,13.0251,13.0251,232600.0
2009-02-06 11:20:00,21.71,21.72,21.7,21.71,332400.0,13.0251,13.0311,13.0191,13.0251,332400.0
2009-02-06 11:30:00,21.72,21.73,21.7,21.7,297200.0,13.0311,13.0371,13.0191,13.0191,297200.0
2009-02-06 11:40:00,21.71,21.75,21.7,21.73,363800.0,13.0251,13.0491,13.0191,13.0371,363800.0
2009-02-06 11:50:00,21.73,21.79,21.73,21.75,198400.0,13.0371,13.0731,13.0371,13.0491,198400.0
2009-02-06 12:00:00,21.76,21.77,21.68,21.71,214200.0,13.0551,13.0611,13.0071,13.0251,214200.0
2009-02-06 12:10:00,21.71,21.73,21.67,21.7,186200.0,13.0251,13.0371,13.0011,13.0191,186200.0
2009-02-06 12:20:00,21.7,21.77,21.68,21.69,254400.0,13.0191,13.0611,13.0071,13.0131,254400.0
2009-02-06 12:30:00,21.7,21.73,21.68,21.72,320600.0,13.0191,13.0371,13.0071,13.0311,320600.0
2009-02-06 12:40:00,21.71,21.73,21.67,21.67,287400.0,13.0251,13.0371,13.0011,13.0011,287400.0
2009-02-06 12:50:00,21.67,21.68,21.64,21.66,208600.0,13.0011,13.0071,12.9831,12.9951,208600.0
2009-02-06 13:00:00,21.66,21.72,21.64,21.7,343200.0,12.9951,13.0311,12.9831,13.0191,343200.0
2009-02-06 13:10:00,21.7,21.72,21.65,21.72,473400.0,13.0191,13.0311,12.9891,13.0311,473400.0
2009-02-06 13:20:00,21.72,21.74,21.7,21.72,240800.0,13.0311,13.0431,13.0191,13.0311,240800.0
2009-02-06 13:30:00,21.72,21.75,21.71,21.72,289400.0,13.0311,13.0491,13.0251,13.0311,289400.0
2009-02-06 13:40:00,21.72,21.73,21.69,21.69,284600.0,13.0311,13.0371,13.0131,13.0131,284600.0
2009-02-06 13:50:00,21.7,21.73,21.68,21.72,230600.0,13.0191,13.0371,13.0071,13.0311,230600.0
2009-02-06 14:00:00,21.72,21.73,21.68,21.73,289800.0,13.0311,13.0371,13.0071,13.0371,289800.0
2009-02-06 14:10:00,21.73,21.75,21.69,21.69,258800.0,13.0371,13.0491,13.0131,13.0131,258800.0
2009-02-06 14:20:00,21.7,21.75,21.69,21.75,396200.0,13.0191,13.0491,13.0131,13.0491,396200.0
2009-02-06 14:30:00,21.75,21.8,21.73,21.73,431000.0,13.0491,13.0791,13.0371,13.0371,431000.0
2009-02-06 14:40:00,21.74,21.75,21.68,21.72,377600.0,13.0431,13.0491,13.0071,13.0311,377600.0
2009-02-06 14:50:00,21.72,21.75,21.68,21.72,362200.0,13.0311,13.0491,13.0071,13.0311,362200.0
2009-02-06 15:00:00,21.72,21.73,21.66,21.68,417800.0,13.0311,13.0371,12.9951,13.0071,417800.0
2009-02-06 15:10:00,21.68,21.72,21.65,21.7,585200.0,13.0071,13.0311,12.9891,13.0191,585200.0
2009-02-06 15:20:00,21.71,21.74,21.68,21.74,457600.0,13.0251,13.0431,13.0071,13.0431,457600.0
2009-02-06 15:30:00,21.74,21.76,21.73,21.75,595400.0,13.0431,13.0551,13.0371,13.0491,595400.0
2009-02-06 15:40:00,21.75,21.83,21.75,21.79,959400.0,13.0491,13.0971,13.0491,13.0731,959400.0
2009-02-06 15:50:00,21.79,21.8,21.72,21.77,1568800.0,13.0731,13.0791,13.0311,13.0611,1568800.0
2009-02-09 09:30:00,21.66,21.68,21.52,21.56,882600.0,12.9951,13.0071,12.9111,12.9351,882600.0
2009-02-09 09:40:00,21.56,21.57,21.41,21.43,814000.0,12.9351,12.9411,12.8451,12.8571,814000.0
2009-02-09 09:50:00,21.44,21.44,21.37,21.41,486000.0,12.8631,12.8631,12.8211,12.8451,486000.0
2009-02-09 10:00:00,21.4,21.41,21.28,21.33,627800.0,12.8391,12.8451,12.7671,12.7971,627800.0
2009-02-09 10:10:00,21.32,21.34,21.27,21.31,505800.0,12.7911,12.8031,12.7611,12.7851,505800.0
2009-02-09 10:20:00,21.3,21.38,21.29,21.38,509400.0,12.7791,12.8271,12.7731,12.8271,509400.0
2009-02-09 10:30:00,21.38,21.39,21.31,21.36,582200.0,12.8271,12.8331,12.7851,12.8151,582200.0
2009-02-09 10:40:00,21.36,21.39,21.34,21.38,598400.0,12.8151,12.8331,12.8031,12.8271,598400.0
2009-02-09 10:50:00,21.38,21.38,21.33,21.38,535800.0,12.8271,12.8271,12.7971,12.8271,535800.0
2009-02-09 11:00:00,21.38,21.38,21.33,21.34,531800.0,12.8271,12.8271,12.7971,12.8031,531800.0
2009-02-09 11:10:00,21.34,21.35,21.32,21.34,240000.0,12.8031,12.8091,12.7911,12.8031,240000.0
2009-02-09 11:20:00,21.34,21.34,21.29,21.3,264200.0,12.8031,12.8031,12.7731,12.7791,264200.0
2009-02-09 11:30:00,21.29,21.3,21.21,21.22,434200.0,12.7731,12.7791,12.7251,12.7311,434200.0
2009-02-09 11:40:00,21.22,21.22,21.13,21.15,711600.0,12.7311,12.7311,12.6772,12.6892,711600.0
2009-02-09 11:50:00,21.16,21.18,21.15,21.18,394400.0,12.6952,12.7071,12.6892,12.7071,394400.0
2009-02-09 12:00:00,21.18,21.2,21.15,21.16,280600.0,12.7071,12.7191,12.6892,12.6952,280600.0
2009-02-09 12:10:00,21.15,21.17,21.14,21.15,246000.0,12.6892,12.7011,12.6832,12.6892,246000.0
2009-02-09 12:20:00,21.15,21.16,21.13,21.14,340600.0,12.6892,12.6952,12.6772,12.6832,340600.0
2009-02-09 12:30:00,21.14,21.18,21.14,21.17,271400.0,12.6832,12.7071,12.6832,12.7011,271400.0
2009-02-09 12:40:00,21.17,21.23,21.17,21.23,274000.0,12.7011,12.7371,12.7011,12.7371,274000.0
2009-02-09 12:50:00,21.23,21.29,21.22,21.27,356200.0,12.7371,12.7731,12.7311,12.7611,356200.0
2009-02-09 13:00:00,21.27,21.27,21.23,21.23,305200.0,12.7611,12.7611,12.7371,12.7371,305200.0
2009-02-09 13:10:00,21.23,21.26,21.19,21.19,186400.0,12.7371,12.7551,12.7131,12.7131,186400.0
2009-02-09 13:20:00,21.18,21.19,21.16,21.17,191800.0,12.7071,12.7131,12.6952,12.7011,191800.0
2009-02-09 13:30:00,21.17,21.18,21.07,21.11,472800.0,12.7011,12.7071,12.6412,12.6652,472800.0
2009-02-09 13:40:00,21.11,21.12,21.07,21.09,502400.0,12.6652,12.6712,12.6412,12.6532,502400.0
2009-02-09 13:50:00,21.08,21.09,21.03,21.04,494200.0,12.6472,12.6532,12.6172,12.6232,494200.0
2009-02-09 14:00:00,21.04,21.05,21.01,21.01,903400.0,12.6232,12.6292,12.6052,12.6052,903400.0
2009-02-09 14:10:00,21.02,21.05,21.0,21.05,399400.0,12.6112,12.6292,12.5992,12.6292,399400.0
2009-02-09 14:20:00,21.05,21.07,21.0,21.03,498800.0,12.6292,12.6412,12.5992,12.6172,498800.0
2009-02-09 14:30:00,21.03,21.08,21.02,21.08,368400.0,12.6172,12.6472,12.6112,12.6472,368400.0
2009-02-09 14:40:00,21.08,21.09,21.04,21.07,340400.0,12.6472,12.6532,12.6232,12.6412,340400.0
2009-02-09 14:50:00,21.08,21.13,21.07,21.12,323200.0,12.6472,12.6772,12.6412,12.6712,323200.0
2009-02-09 15:00:00,21.12,21.13,21.06,21.07,383000.0,12.6712,12.6772,12.6352,12.6412,383000.0
2009-02-09 15:10:00,21.07,21.13,21.06,21.11,387800.0,12.6412,12.6772,12.6352,12.6652,387800.0
2009-02-09 15:20:00,21.11,21.17,21.11,21.15,418600.0,12.6652,12.7011,12.6652,12.6892,418600.0
2009-02-09 15:30:00,21.16,21.2,21.15,21.16,604600.0,12.6952,12.7191,12.6892,12.6952,604600.0
2009-02-09 15:40:00,21.16,21.16,21.1,21.14,631200.0,12.6952,12.6952,12.6592,12.6832,631200.0
2009-02-09 15:50:00,21.14,21.16,21.12,21.14,1287000.0,12.6832,12.6952,12.6712,12.6832,1287000.0
2009-02-10 09:30:00,21.0,21.1,21.0,21.01,770000.0,12.5992,12.6592,12.5992,12.6052,770000.0
2009-02-10 09:40:00,21.01,21.02,20.88,20.95,1078000.0,12.6052,12.6112,12.5272,12.5692,1078000.0
2009-02-10 09:50:00,20.95,20.98,20.83,20.9,806000.0,12.5692,12.5872,12.4972,12.5392,806000.0
2009-02-10 10:00:00,20.9,20.99,20.88,20.98,498200.0,12.5392,12.5932,12.5272,12.5872,498200.0
2009-02-10 10:10:00,20.98,21.02,20.93,20.97,473400.0,12.5872,12.6112,12.5572,12.5812,473400.0
2009-02-10 10:20:00,20.98,21.0,20.95,20.97,607800.0,12.5872,12.5992,12.5692,12.5812,607800.0
2009-02-10 10:30:00,20.97,20.98,20.89,20.94,602800.0,12.5812,12.5872,12.5332,12.5632,602800.0
2009-02-10 10:40:00,20.93,20.98,20.92,20.98,266000.0,12.5572,12.5872,12.5512,12.5872,266000.0
2009-02-10 10:50:00,20.98,21.0,20.93,20.97,378400.0,12.5872,12.5992,12.5572,12.5812,378400.0
2009-02-10 11:00:00,20.97,21.02,20.75,20.78,1181200.0,12.5812,12.6112,12.4492,12.4672,1181200.0
2009-02-10 11:10:00,20.79,20.82,20.66,20.71,1247000.0,12.4732,12.4912,12.3952,12.4252,1247000.0
2009-02-10 11:20:00,20.71,20.74,20.65,20.68,800600.0,12.4252,12.4432,12.3892,12.4072,800600.0
2009-02-10 11:30:00,20.68,20.68,20.52,20.54,1073800.0,12.4072,12.4072,12.3112,12.3232,1073800.0
2009-02-10 11:40:00,20.54,20.6,20.53,20.54,641800.0,12.3232,12.3592,12.3172,12.3232,641800.0
2009-02-10 11:50:00,20.55,20.56,20.5,20.52,700800.0,12.3292,12.3352,12.2992,12.3112,700800.0
2009-02-10 12:00:00,20.52,20.52,20.46,20.48,1145800.0,12.3112,12.3112,12.2752,12.2872,1145800.0
2009-02-10 12:10:00,20.48,20.54,20.46,20.53,614200.0,12.2872,12.3232,12.2752,12.3172,614200.0
2009-02-10 12:20:00,20.53,20.56,20.51,20.53,310000.0,12.3172,12.3352,12.3052,12.3172,310000.0
2009-02-10 12:30:00,20.54,20.58,20.51,20.57,291400.0,12.3232,12.3472,12.3052,12.3412,291400.0
2009-02-10 12:40:00,20.58,20.6,20.53,20.59,208600.0,12.3472,12.3592,12.3172,12.3532,208600.0
2009-02-10 12:50:00,20.59,20.6,20.55,20.56,214000.0,12.3532,12.3592,12.3292,12.3352,214000.0
2009-02-10 13:00:00,20.56,20.57,20.53,20.56,344200.0,12.3352,12.3412,12.3172,12.3352,344200.0
2009-02-10 13:10:00,20.56,20.58,20.49,20.5,376200.0,12.3352,12.3472,12.2932,12.2992,376200.0
2009-02-10 13:20:00,20.5,20.5,20.39,20.46,669200.0,12.2992,12.2992,12.2332,12.2752,669200.0
2009-02-10 13:30:00,20.46,20.54,20.43,20.53,295000.0,12.2752,12.3232,12.2572,12.3172,295000.0
2009-02-10 13:40:00,20.52,20.55,20.49,20.52,280400.0,12.3112,12.3292,12.2932,12.3112,280400.0
2009-02-10 13:50:00,20.52,20.54,20.47,20.48,238000.0,12.3112,12.3232,12.2812,12.2872,238000.0
2009-02-10 14:00:00,20.48,20.52,20.46,20.48,318200.0,12.2872,12.3112,12.2752,12.2872,318200.0
2009-02-10 14:10:00,20.48,20.49,20.43,20.47,432400.0,12.2872,12.2932,12.2572,12.2812,432400.0
2009-02-10 14:20:00,20.47,20.48,20.41,20.41,353800.0,12.2812,12.2872,12.2452,12.2452,353800.0
2009-02-10 14:30:00,20.41,20.42,20.34,20.36,720000.0,12.2452,12.2512,12.2032,12.2152,720000.0
2009-02-10 14:40:00,20.36,20.44,20.36,20.42,561600.0,12.2152,12.2632,12.2152,12.2512,561600.0
2009-02-10 14:50:00,20.42,20.43,20.35,20.35,500200.0,12.2512,12.2572,12.2092,12.2092,500200.0
2009-02-10 15:00:00,20.35,20.47,20.35,20.39,565400.0,12.2092,12.2812,12.2092,12.2332,565400.0
2009-02-10 15:10:00,20.38,20.39,20.25,20.29,1182200.0,12.2272,12.2332,12.1492,12.1732,1182200.0
2009-02-10 15:20:00,20.28,20.31,20.25,20.29,1277800.0,12.1672,12.1852,12.1492,12.1732,1277800.0
2009-02-10 15:30:00,20.29,20.34,20.21,20.22,2064000.0,12.1732,12.2032,12.1252,12.1312,2064000.0
2009-02-10 15:40:00,20.22,20.4,20.14,20.35,6564400.0,12.1312,12.2392,12.0832,12.2092,6564400.0
2009-02-10 15:50:00,20.35,20.43,20.29,20.31,3972600.0,12.2092,12.2572,12.1732,12.1852,3972600.0
2009-02-11 09:30:00,20.48,20.61,20.48,20.61,930200.0,12.2872,12.3652,12.2872,12.3652,930200.0
2009-02-11 09:40:00,20.61,20.68,20.56,20.61,805200.0,12.3652,12.4072,12.3352,12.3652,805200.0
2009-02-11 09:50:00,20.61,20.65,20.55,20.55,743600.0,12.3652,12.3892,12.3292,12.3292,743600.0
2009-02-11 10:00:00,20.55,20.63,20.54,20.6,748400.0,12.3292,12.3772,12.3232,12.3592,748400.0
2009-02-11 10:10:00,20.6,20.64,20.6,20.61,437400.0,12.3592,12.3832,12.3592,12.3652,437400.0
2009-02-11 10:20:00,20.61,20.68,20.58,20.59,468600.0,12.3652,12.4072,12.3472,12.3532,468600.0
2009-02-11 10:30:00,20.59,20.65,20.57,20.64,497800.0,12.3532,12.3892,12.3412,12.3832,497800.0
2009-02-11 10:40:00,20.64,20.74,20.63,20.74,569600.0,12.3832,12.4432,12.3772,12.4432,569600.0
2009-02-11 10:50:00,20.73,20.75,20.69,20.72,518400.0,12.4372,12.4492,12.4132,12.4312,518400.0
2009-02-11 11:00:00,20.72,20.73,20.65,20.67,506200.0,12.4312,12.4372,12.3892,12.4012,506200.0
2009-02-11 11:10:00,20.67,20.74,20.66,20.71,567600.0,12.4012,12.4432,12.3952,12.4252,567600.0
2009-02-11 11:20:00,20.72,20.73,20.67,20.71,371600.0,12.4312,12.4372,12.4012,12.4252,371600.0
2009-02-11 11:30:00,20.7,20.75,20.63,20.66,489800.0,12.4192,12.4492,12.3772,12.3952,489800.0
2009-02-11 11:40:00,20.66,20.68,20.63,20.63,300600.0,12.3952,12.4072,12.3772,12.3772,300600.0
2009-02-11 11:50:00,20.63,20.68,20.63,20.67,278000.0,12.3772,12.4072,12.3772,12.4012,278000.0
2009-02-11 12:00:00,20.67,20.73,20.67,20.73,229400.0,12.4012,12.4372,12.4012,12.4372,229400.0
2009-02-11 12:10:00,20.73,20.73,20.64,20.65,189600.0,12.4372,12.4372,12.3832,12.3892,189600.0
2009-02-11 12:20:00,20.65,20.67,20.65,20.67,188600.0,12.3892,12.4012,12.3892,12.4012,188600.0
2009-02-11 12:30:00,20.67,20.71,20.65,20.71,255000.0,12.4012,12.4252,12.3892,12.4252,255000.0
2009-02-11 12:40:00,20.71,20.75,20.7,20.75,251800.0,12.4252,12.4492,12.4192,12.4492,251800.0
2009-02-11 12:50:00,20.75,20.8,20.68,20.7,379800.0,12.4492,12.4792,12.4072,12.4192,379800.0
2009-02-11 13:00:00,20.7,20.74,20.63,20.64,325000.0,12.4192,12.4432,12.3772,12.3832,325000.0
2009-02-11 13:10:00,20.64,20.68,20.64,20.64,267600.0,12.3832,12.4072,12.3832,12.3832,267600.0
2009-02-11 13:20:00,20.65,20.65,20.6,20.62,212400.0,12.3892,12.3892,12.3592,12.3712,212400.0
2009-02-11 13:30:00,20.62,20.63,20.57,20.6,376200.0,12.3712,12.3772,12.3412,12.3592,376200.0
2009-02-11 13:40:00,20.59,20.59,20.52,20.54,372800.0,12.3532,12.3532,12.3112,12.3232,372800.0
2009-02-11 13:50:00,20.54,20.6,20.53,20.6,280200.0,12.3232,12.3592,12.3172,12.3592,280200.0
2009-02-11 14:00:00,20.6,20.64,20.58,20.63,329000.0,12.3592,12.3832,12.3472,12.3772,329000.0
2009-02-11 14:10:00,20.63,20.64,20.58,20.59,550400.0,12.3772,12.3832,12.3472,12.3532,550400.0
2009-02-11 14:20:00,20.59,20.68,20.58,20.64,410200.0,12.3532,12.4072,12.3472,12.3832,410200.0
2009-02-11 14:30:00,20.64,20.65,20.62,20.65,291800.0,12.3832,12.3892,12.3712,12.3892,291800.0
2009-02-11 14:40:00,20.65,20.69,20.61,20.61,513800.0,12.3892,12.4132,12.3652,12.3652,513800.0
2009-02-11 14:50:00,20.61,20.75,20.61,20.65,1050200.0,12.3652,12.4492,12.3652,12.3892,1050200.0
2009-02-11 15:00:00,20.65,20.68,20.63,20.64,926600.0,12.3892,12.4072,12.3772,12.3832,926600.0
2009-02-11 15:10:00,20.64,20.66,20.63,20.63,580000.0,12.3832,12.3952,12.3772,12.3772,580000.0
2009-02-11 15:20:00,20.64,20.64,20.6,20.61,563600.0,12.3832,12.3832,12.3592,12.3652,563600.0
2009-02-11 15:30:00,20.61,20.63,20.57,20.58,845800.0,12.3652,12.3772,12.3412,12.3472,845800.0
2009-02-11 15:40:00,20.58,20.6,20.52,20.54,860800.0,12.3472,12.3592,12.3112,12.3232,860800.0
2009-02-11 15:50:00,20.54,20.63,20.53,20.61,1513800.0,12.3232,12.3772,12.3172,12.3652,1513800.0
2009-02-12 09:30:00,21.33,21.38,21.08,21.24,3847600.0,12.7971,12.8271,12.6472,12.7431,3847600.0
2009-02-12 09:40:00,21.24,21.71,21.24,21.68,4741000.0,12.7431,13.0251,12.7431,13.0071,4741000.0
2009-02-12 09:50:00,21.68,21.72,21.45,21.54,2504000.0,13.0071,13.0311,12.8691,12.9231,2504000.0
2009-02-12 10:00:00,21.54,21.55,21.43,21.55,2129600.0,12.9231,12.9291,12.8571,12.9291,2129600.0
2009-02-12 10:10:00,21.55,21.61,21.52,21.55,1885600.0,12.9291,12.9651,12.9111,12.9291,1885600.0
2009-02-12 10:20:00,21.55,21.56,21.4,21.4,1499000.0,12.9291,12.9351,12.8391,12.8391,1499000.0
2009-02-12 10:30:00,21.4,21.65,21.4,21.61,1562800.0,12.8391,12.9891,12.8391,12.9651,1562800.0
2009-02-12 10:40:00,21.61,21.71,21.61,21.69,1655600.0,12.9651,13.0251,12.9651,13.0131,1655600.0
2009-02-12 10:50:00,21.69,21.79,21.68,21.75,2507200.0,13.0131,13.0731,13.0071,13.0491,2507200.0
2009-02-12 11:00:00,21.75,21.78,21.69,21.78,1874800.0,13.0491,13.0671,13.0131,13.0671,1874800.0
2009-02-12 11:10:00,21.78,21.89,21.78,21.86,2467200.0,13.0671,13.1331,13.0671,13.1151,2467200.0
2009-02-12 11:20:00,21.86,21.95,21.83,21.94,1832200.0,13.1151,13.1691,13.0971,13.1631,1832200.0
2009-02-12 11:30:00,21.93,22.11,21.93,22.09,3057200.0,13.1571,13.2651,13.1571,13.2531,3057200.0
2009-02-12 11:40:00,22.1,22.23,22.08,22.11,2914000.0,13.2591,13.3371,13.2471,13.2651,2914000.0
2009-02-12 11:50:00,22.1,22.13,21.96,21.96,1842000.0,13.2591,13.2771,13.1751,13.1751,1842000.0
2009-02-12 12:00:00,21.96,22.13,21.95,22.04,961200.0,13.1751,13.2771,13.1691,13.2231,961200.0
2009-02-12 12:10:00,22.04,22.06,21.97,22.01,948400.0,13.2231,13.2351,13.1811,13.2051,948400.0
2009-02-12 12:20:00,22.01,22.03,21.95,21.99,713200.0,13.2051,13.2171,13.1691,13.1931,713200.0
2009-02-12 12:30:00,21.99,22.0,21.89,21.97,999200.0,13.1931,13.1991,13.1331,13.1811,999200.0
2009-02-12 12:40:00,21.96,22.0,21.93,21.95,505800.0,13.1751,13.1991,13.1571,13.1691,505800.0
2009-02-12 12:50:00,21.95,21.99,21.92,21.93,476600.0,13.1691,13.1931,13.1511,13.1571,476600.0
2009-02-12 13:00:00,21.93,21.95,21.87,21.94,575400.0,13.1571,13.1691,13.1211,13.1631,575400.0
2009-02-12 13:10:00,21.94,21.97,21.84,21.86,800600.0,13.1631,13.1811,13.1031,13.1151,800600.0
2009-02-12 13:20:00,21.85,21.98,21.83,21.93,1142000.0,13.1091,13.1871,13.0971,13.1571,1142000.0
2009-02-12 13:30:00,21.93,21.99,21.85,21.86,541000.0,13.1571,13.1931,13.1091,13.1151,541000.0
2009-02-12 13:40:00,21.87,21.94,21.86,21.93,448200.0,13.1211,13.1631,13.1151,13.1571,448200.0
2009-02-12 13:50:00,21.93,22.0,21.92,21.98,573200.0,13.1571,13.1991,13.1511,13.1871,573200.0
2009-02-12 14:00:00,21.98,21.99,21.91,21.95,527400.0,13.1871,13.1931,13.1451,13.1691,527400.0
2009-02-12 14:10:00,21.96,22.05,21.93,21.99,644200.0,13.1751,13.2291,13.1571,13.1931,644200.0
2009-02-12 14:20:00,21.99,22.0,21.88,21.9,611200.0,13.1931,13.1991,13.1271,13.1391,611200.0
2009-02-12 14:30:00,21.9,21.95,21.78,21.82,996800.0,13.1391,13.1691,13.0671,13.0911,996800.0
2009-02-12 14:40:00,21.82,21.88,21.7,21.73,884800.0,13.0911,13.1271,13.0191,13.0371,884800.0
2009-02-12 14:50:00,21.73,21.79,21.69,21.78,950600.0,13.0371,13.0731,13.0131,13.0671,950600.0
2009-02-12 15:00:00,21.78,21.78,21.66,21.78,886600.0,13.0671,13.0671,12.9951,13.0671,886600.0
2009-02-12 15:10:00,21.78,21.88,21.77,21.84,891200.0,13.0671,13.1271,13.0611,13.1031,891200.0
2009-02-12 15:20:00,21.84,22.05,21.8,22.05,1272000.0,13.1031,13.2291,13.0791,13.2291,1272000.0
2009-02-12 15:30:00,22.05,22.05,21.96,22.0,1378200.0,13.2291,13.2291,13.1751,13.1991,1378200.0
2009-02-12 15:40:00,22.0,22.2,22.0,22.17,2184600.0,13.1991,13.3191,13.1991,13.3011,2184600.0
2009-02-12 15:50:00,22.17,22.22,22.11,22.2,2855600.0,13.3011,13.3311,13.2651,13.3191,2855600.0
2009-02-13 09:30:00,22.1,22.18,21.95,22.02,1505200.0,13.2591,13.3071,13.1691,13.2111,1505200.0
2009-02-13 09:40:00,22.02,22.13,22.02,22.11,857400.0,13.2111,13.2771,13.2111,13.2651,857400.0
2009-02-13 09:50:00,22.11,22.15,22.03,22.14,870000.0,13.2651,13.2891,13.2171,13.2831,870000.0
2009-02-13 10:00:00,22.14,22.14,21.99,22.04,1228800.0,13.2831,13.2831,13.1931,13.2231,1228800.0
2009-02-13 10:10:00,22.04,22.09,22.03,22.05,859800.0,13.2231,13.2531,13.2171,13.2291,859800.0
2009-02-13 10:20:00,22.05,22.18,22.05,22.14,659400.0,13.2291,13.3071,13.2291,13.2831,659400.0
2009-02-13 10:30:00,22.14,22.19,22.11,22.18,569000.0,13.2831,13.3131,13.2651,13.3071,569000.0
2009-02-13 10:40:00,22.18,22.18,22.11,22.12,497000.0,13.3071,13.3071,13.2651,13.2711,497000.0
2009-02-13 10:50:00,22.11,22.14,22.08,22.11,420200.0,13.2651,13.2831,13.2471,13.2651,420200.0
2009-02-13 11:00:00,22.11,22.11,22.03,22.09,354800.0,13.2651,13.2651,13.2171,13.2531,354800.0
2009-02-13 11:10:00,22.09,22.11,22.0,22.04,406600.0,13.2531,13.2651,13.1991,13.2231,406600.0
2009-02-13 11:20:00,22.04,22.05,22.0,22.0,352200.0,13.2231,13.2291,13.1991,13.1991,352200.0
2009-02-13 11:30:00,22.0,22.04,21.95,21.97,449600.0,13.1991,13.2231,13.1691,13.1811,449600.0
2009-02-13 11:40:00,21.97,21.98,21.89,21.91,462200.0,13.1811,13.1871,13.1331,13.1451,462200.0
2009-02-13 11:50:00,21.91,21.92,21.86,21.92,416000.0,13.1451,13.1511,13.1151,13.1511,416000.0
2009-02-13 12:00:00,21.92,22.02,21.92,21.98,401000.0,13.1511,13.2111,13.1511,13.1871,401000.0
2009-02-13 12:10:00,21.98,22.01,21.92,21.94,426000.0,13.1871,13.2051,13.1511,13.1631,426000.0
2009-02-13 12:20:00,21.94,21.96,21.91,21.95,291200.0,13.1631,13.1751,13.1451,13.1691,291200.0
2009-02-13 12:30:00,21.95,22.02,21.94,21.95,318200.0,13.1691,13.2111,13.1631,13.1691,318200.0
2009-02-13 12:40:00,21.95,21.97,21.91,21.96,281000.0,13.1691,13.1811,13.1451,13.1751,281000.0
2009-02-13 12:50:00,21.97,21.97,21.87,21.91,313600.0,13.1811,13.1811,13.1211,13.1451,313600.0
2009-02-13 13:00:00,21.9,21.91,21.86,21.86,237400.0,13.1391,13.1451,13.1151,13.1151,237400.0
2009-02-13 13:10:00,21.86,21.93,21.85,21.89,545600.0,13.1151,13.1571,13.1091,13.1331,545600.0
2009-02-13 13:20:00,21.89,21.93,21.86,21.91,355200.0,13.1331,13.1571,13.1151,13.1451,355200.0
2009-02-13 13:30:00,21.91,21.93,21.86,21.9,322600.0,13.1451,13.1571,13.1151,13.1391,322600.0
2009-02-13 13:40:00,21.9,22.05,21.9,22.05,530800.0,13.1391,13.2291,13.1391,13.2291,530800.0
2009-02-13 13:50:00,22.05,22.11,22.01,22.04,411200.0,13.2291,13.2651,13.2051,13.2231,411200.0
2009-02-13 14:00:00,22.04,22.08,21.98,22.02,361600.0,13.2231,13.2471,13.1871,13.2111,361600.0
2009-02-13 14:10:00,22.03,22.11,22.0,22.1,495000.0,13.2171,13.2651,13.1991,13.2591,495000.0
2009-02-13 14:20:00,22.1,22.11,22.03,22.05,471000.0,13.2591,13.2651,13.2171,13.2291,471000.0
2009-02-13 14:30:00,22.05,22.1,22.01,22.09,513200.0,13.2291,13.2591,13.2051,13.2531,513200.0
2009-02-13 14:40:00,22.09,22.15,22.09,22.12,454200.0,13.2531,13.2891,13.2531,13.2711,454200.0
2009-02-13 14:50:00,22.13,22.16,22.11,22.13,351000.0,13.2771,13.2951,13.2651,13.2771,351000.0
2009-02-13 15:00:00,22.13,22.13,22.0,22.0,629600.0,13.2771,13.2771,13.1991,13.1991,629600.0
2009-02-13 15:10:00,22.0,22.03,22.0,22.0,573200.0,13.1991,13.2171,13.1991,13.1991,573200.0
2009-02-13 15:20:00,22.0,22.02,21.96,22.0,444200.0,13.1991,13.2111,13.1751,13.1991,444200.0
2009-02-13 15:30:00,22.0,22.06,22.0,22.02,599600.0,13.1991,13.2351,13.1991,13.2111,599600.0
2009-02-13 15:40:00,22.02,22.08,21.99,22.05,738600.0,13.2111,13.2471,13.1931,13.2291,738600.0
2009-02-13 15:50:00,22.05,22.07,21.91,21.91,1503600.0,13.2291,13.2411,13.1451,13.1451,1503600.0
2009-02-17 09:30:00,21.5,21.6,21.27,21.45,1979800.0,12.8991,12.9591,12.7611,12.8691,1979800.0
2009-02-17 09:40:00,21.45,21.54,21.39,21.43,1258600.0,12.8691,12.9231,12.8331,12.8571,1258600.0
2009-02-17 09:50:00,21.43,21.49,21.33,21.4,1145600.0,12.8571,12.8931,12.7971,12.8391,1145600.0
2009-02-17 10:00:00,21.4,21.5,21.36,21.46,948000.0,12.8391,12.8991,12.8151,12.8751,948000.0
2009-02-17 10:10:00,21.46,21.48,21.28,21.29,733000.0,12.8751,12.8871,12.7671,12.7731,733000.0
2009-02-17 10:20:00,21.29,21.33,21.25,21.26,764200.0,12.7731,12.7971,12.7491,12.7551,764200.0
2009-02-17 10:30:00,21.26,21.31,21.22,21.24,771800.0,12.7551,12.7851,12.7311,12.7431,771800.0
2009-02-17 10:40:00,21.24,21.33,21.23,21.3,913200.0,12.7431,12.7971,12.7371,12.7791,913200.0
2009-02-17 10:50:00,21.3,21.37,21.3,21.33,742200.0,12.7791,12.8211,12.7791,12.7971,742200.0
2009-02-17 11:00:00,21.33,21.35,21.28,21.31,619200.0,12.7971,12.8091,12.7671,12.7851,619200.0
2009-02-17 11:10:00,21.31,21.41,21.31,21.4,483200.0,12.7851,12.8451,12.7851,12.8391,483200.0
2009-02-17 11:20:00,21.4,21.4,21.34,21.35,270600.0,12.8391,12.8391,12.8031,12.8091,270600.0
2009-02-17 11:30:00,21.35,21.36,21.28,21.31,411400.0,12.8091,12.8151,12.7671,12.7851,411400.0
2009-02-17 11:40:00,21.3,21.35,21.29,21.34,518800.0,12.7791,12.8091,12.7731,12.8031,518800.0
2009-02-17 11:50:00,21.34,21.34,21.28,21.32,330600.0,12.8031,12.8031,12.7671,12.7911,330600.0
2009-02-17 12:00:00,21.32,21.4,21.32,21.35,331800.0,12.7911,12.8391,12.7911,12.8091,331800.0
2009-02-17 12:10:00,21.35,21.38,21.33,21.35,357400.0,12.8091,12.8271,12.7971,12.8091,357400.0
2009-02-17 12:20:00,21.35,21.36,21.3,21.36,238800.0,12.8091,12.8151,12.7791,12.8151,238800.0
2009-02-17 12:30:00,21.36,21.39,21.36,21.38,245400.0,12.8151,12.8331,12.8151,12.8271,245400.0
2009-02-17 12:40:00,21.38,21.45,21.38,21.39,462800.0,12.8271,12.8691,12.8271,12.8331,462800.0
2009-02-17 12:50:00,21.39,21.42,21.38,21.41,247000.0,12.8331,12.8511,12.8271,12.8451,247000.0
2009-02-17 13:00:00,21.41,21.43,21.35,21.36,288600.0,12.8451,12.8571,12.8091,12.8151,288600.0
2009-02-17 13:10:00,21.36,21.41,21.34,21.38,302600.0,12.8151,12.8451,12.8031,12.8271,302600.0
2009-02-17 13:20:00,21.38,21.41,21.36,21.4,435600.0,12.8271,12.8451,12.8151,12.8391,435600.0
2009-02-17 13:30:00,21.4,21.42,21.37,21.39,342600.0,12.8391,12.8511,12.8211,12.8331,342600.0
2009-02-17 13:40:00,21.39,21.47,21.39,21.46,478200.0,12.8331,12.8811,12.8331,12.8751,478200.0
2009-02-17 13:50:00,21.46,21.48,21.43,21.44,620800.0,12.8751,12.8871,12.8571,12.8631,620800.0
2009-02-17 14:00:00,21.45,21.49,21.42,21.46,302400.0,12.8691,12.8931,12.8511,12.8751,302400.0
2009-02-17 14:10:00,21.46,21.5,21.45,21.46,291400.0,12.8751,12.8991,12.8691,12.8751,291400.0
2009-02-17 14:20:00,21.46,21.49,21.37,21.38,342000.0,12.8751,12.8931,12.8211,12.8271,342000.0
2009-02-17 14:30:00,21.38,21.5,21.36,21.48,384600.0,12.8271,12.8991,12.8151,12.8871,384600.0
2009-02-17 14:40:00,21.48,21.49,21.42,21.42,384200.0,12.8871,12.8931,12.8511,12.8511,384200.0
2009-02-17 14:50:00,21.43,21.47,21.33,21.38,515200.0,12.8571,12.8811,12.7971,12.8271,515200.0
2009-02-17 15:00:00,21.37,21.39,21.31,21.38,438400.0,12.8211,12.8331,12.7851,12.8271,438400.0
2009-02-17 15:10:00,21.38,21.41,21.32,21.32,553800.0,12.8271,12.8451,12.7911,12.7911,553800.0
2009-02-17 15:20:00,21.32,21.35,21.29,21.33,582800.0,12.7911,12.8091,12.7731,12.7971,582800.0
2009-02-17 15:30:00,21.33,21.57,21.33,21.53,1245800.0,12.7971,12.9411,12.7971,12.9171,1245800.0
2009-02-17 15:40:00,21.53,21.54,21.38,21.38,1334400.0,12.9171,12.9231,12.8271,12.8271,1334400.0
2009-02-17 15:50:00,21.38,21.4,21.3,21.31,2121400.0,12.8271,12.8391,12.7791,12.7851,2121400.0
2009-02-18 09:30:00,21.39,21.39,21.2,21.23,668200.0,12.8331,12.8331,12.7191,12.7371,668200.0
2009-02-18 09:40:00,21.22,21.31,21.18,21.29,505800.0,12.7311,12.7851,12.7071,12.7731,505800.0
2009-02-18 09:50:00,21.29,21.31,21.21,21.23,571600.0,12.7731,12.7851,12.7251,12.7371,571600.0
2009-02-18 10:00:00,21.24,21.28,21.2,21.21,616600.0,12.7431,12.7671,12.7191,12.7251,616600.0
2009-02-18 10:10:00,21.21,21.23,21.13,21.16,836600.0,12.7251,12.7371,12.6772,12.6952,836600.0
2009-02-18 10:20:00,21.17,21.22,21.13,21.14,539000.0,12.7011,12.7311,12.6772,12.6832,539000.0
2009-02-18 10:30:00,21.14,21.27,21.14,21.23,683400.0,12.6832,12.7611,12.6832,12.7371,683400.0
2009-02-18 10:40:00,21.23,21.32,21.23,21.28,427200.0,12.7371,12.7911,12.7371,12.7671,427200.0
2009-02-18 10:50:00,21.28,21.31,21.23,21.27,362200.0,12.7671,12.7851,12.7371,12.7611,362200.0
2009-02-18 11:00:00,21.27,21.28,21.23,21.25,328400.0,12.7611,12.7671,12.7371,12.7491,328400.0
2009-02-18 11:10:00,21.25,21.33,21.25,21.29,284800.0,12.7491,12.7971,12.7491,12.7731,284800.0
2009-02-18 11:20:00,21.29,21.36,21.28,21.31,384200.0,12.7731,12.8151,12.7671,12.7851,384200.0
2009-02-18 11:30:00,21.31,21.35,21.29,21.35,206600.0,12.7851,12.8091,12.7731,12.8091,206600.0
2009-02-18 11:40:00,21.35,21.36,21.3,21.3,312800.0,12.8091,12.8151,12.7791,12.7791,312800.0
2009-02-18 11:50:00,21.3,21.35,21.29,21.33,322200.0,12.7791,12.8091,12.7731,12.7971,322200.0
2009-02-18 12:00:00,21.33,21.39,21.3,21.37,330600.0,12.7971,12.8331,12.7791,12.8211,330600.0
2009-02-18 12:10:00,21.37,21.42,21.36,21.39,331400.0,12.8211,12.8511,12.8151,12.8331,331400.0
2009-02-18 12:20:00,21.4,21.42,21.36,21.39,229000.0,12.8391,12.8511,12.8151,12.8331,229000.0
2009-02-18 12:30:00,21.39,21.43,21.35,21.37,527400.0,12.8331,12.8571,12.8091,12.8211,527400.0
2009-02-18 12:40:00,21.36,21.44,21.36,21.4,286800.0,12.8151,12.8631,12.8151,12.8391,286800.0
2009-02-18 12:50:00,21.39,21.48,21.39,21.47,340400.0,12.8331,12.8871,12.8331,12.8811,340400.0
2009-02-18 13:00:00,21.46,21.52,21.43,21.44,319200.0,12.8751,12.9111,12.8571,12.8631,319200.0
2009-02-18 13:10:00,21.43,21.46,21.38,21.38,210600.0,12.8571,12.8751,12.8271,12.8271,210600.0
2009-02-18 13:20:00,21.38,21.43,21.36,21.42,290400.0,12.8271,12.8571,12.8151,12.8511,290400.0
2009-02-18 13:30:00,21.42,21.42,21.31,21.32,282400.0,12.8511,12.8511,12.7851,12.7911,282400.0
2009-02-18 13:40:00,21.31,21.34,21.3,21.33,256400.0,12.7851,12.8031,12.7791,12.7971,256400.0
2009-02-18 13:50:00,21.33,21.36,21.3,21.31,245200.0,12.7971,12.8151,12.7791,12.7851,245200.0
2009-02-18 14:00:00,21.31,21.41,21.29,21.41,375800.0,12.7851,12.8451,12.7731,12.8451,375800.0
2009-02-18 14:10:00,21.41,21.41,21.27,21.34,501400.0,12.8451,12.8451,12.7611,12.8031,501400.0
2009-02-18 14:20:00,21.34,21.4,21.32,21.4,312400.0,12.8031,12.8391,12.7911,12.8391,312400.0
2009-02-18 14:30:00,21.4,21.41,21.31,21.32,390200.0,12.8391,12.8451,12.7851,12.7911,390200.0
2009-02-18 14:40:00,21.32,21.34,21.29,21.3,387800.0,12.7911,12.8031,12.7731,12.7791,387800.0
2009-02-18 14:50:00,21.3,21.39,21.24,21.38,486400.0,12.7791,12.8331,12.7431,12.8271,486400.0
2009-02-18 15:00:00,21.38,21.4,21.31,21.32,512600.0,12.8271,12.8391,12.7851,12.7911,512600.0
2009-02-18 15:10:00,21.32,21.41,21.32,21.35,563600.0,12.7911,12.8451,12.7911,12.8091,563600.0
2009-02-18 15:20:00,21.35,21.38,21.28,21.3,613600.0,12.8091,12.8271,12.7671,12.7791,613600.0
2009-02-18 15:30:00,21.3,21.34,21.27,21.29,530200.0,12.7791,12.8031,12.7611,12.7731,530200.0
2009-02-18 15:40:00,21.29,21.36,21.26,21.33,673400.0,12.7731,12.8151,12.7551,12.7971,673400.0
2009-02-18 15:50:00,21.33,21.4,21.32,21.35,1084400.0,12.7971,12.8391,12.7911,12.8091,1084400.0
2009-02-19 09:30:00,21.42,21.56,21.34,21.38,747600.0,12.8511,12.9351,12.8031,12.8271,747600.0
2009-02-19 09:40:00,21.38,21.55,21.36,21.51,583200.0,12.8271,12.9291,12.8151,12.9051,583200.0
2009-02-19 09:50:00,21.5,21.65,21.5,21.61,679000.0,12.8991,12.9891,12.8991,12.9651,679000.0
2009-02-19 10:00:00,21.61,21.64,21.51,21.61,486000.0,12.9651,12.9831,12.9051,12.9651,486000.0
2009-02-19 10:10:00,21.61,21.63,21.57,21.58,388400.0,12.9651,12.9771,12.9411,12.9471,388400.0
2009-02-19 10:20:00,21.57,21.63,21.56,21.61,292400.0,12.9411,12.9771,12.9351,12.9651,292400.0
2009-02-19 10:30:00,21.61,21.64,21.59,21.63,352800.0,12.9651,12.9831,12.9531,12.9771,352800.0
2009-02-19 10:40:00,21.63,21.64,21.57,21.57,307200.0,12.9771,12.9831,12.9411,12.9411,307200.0
2009-02-19 10:50:00,21.57,21.62,21.56,21.58,324400.0,12.9411,12.9711,12.9351,12.9471,324400.0
2009-02-19 11:00:00,21.58,21.75,21.58,21.75,1316200.0,12.9471,13.0491,12.9471,13.0491,1316200.0
2009-02-19 11:10:00,21.75,21.83,21.75,21.78,891200.0,13.0491,13.0971,13.0491,13.0671,891200.0
2009-02-19 11:20:00,21.78,21.79,21.73,21.79,540600.0,13.0671,13.0731,13.0371,13.0731,540600.0
2009-02-19 11:30:00,21.79,21.79,21.72,21.74,375000.0,13.0731,13.0731,13.0311,13.0431,375000.0
2009-02-19 11:40:00,21.75,21.75,21.63,21.66,447400.0,13.0491,13.0491,12.9771,12.9951,447400.0
2009-02-19 11:50:00,21.67,21.72,21.65,21.7,510400.0,13.0011,13.0311,12.9891,13.0191,510400.0
2009-02-19 12:00:00,21.7,21.71,21.61,21.69,508800.0,13.0191,13.0251,12.9651,13.0131,508800.0
2009-02-19 12:10:00,21.69,21.71,21.62,21.67,289000.0,13.0131,13.0251,12.9711,13.0011,289000.0
2009-02-19 12:20:00,21.66,21.7,21.65,21.68,272400.0,12.9951,13.0191,12.9891,13.0071,272400.0
2009-02-19 12:30:00,21.68,21.74,21.68,21.73,272200.0,13.0071,13.0431,13.0071,13.0371,272200.0
2009-02-19 12:40:00,21.73,21.74,21.68,21.7,197800.0,13.0371,13.0431,13.0071,13.0191,197800.0
2009-02-19 12:50:00,21.7,21.74,21.7,21.74,197000.0,13.0191,13.0431,13.0191,13.0431,197000.0
2009-02-19 13:00:00,21.74,21.79,21.7,21.79,343000.0,13.0431,13.0731,13.0191,13.0731,343000.0
2009-02-19 13:10:00,21.78,21.8,21.75,21.79,228600.0,13.0671,13.0791,13.0491,13.0731,228600.0
2009-02-19 13:20:00,21.79,21.86,21.78,21.84,404200.0,13.0731,13.1151,13.0671,13.1031,404200.0
2009-02-19 13:30:00,21.84,21.85,21.77,21.8,228800.0,13.1031,13.1091,13.0611,13.0791,228800.0
2009-02-19 13:40:00,21.81,21.81,21.76,21.78,232400.0,13.0851,13.0851,13.0551,13.0671,232400.0
2009-02-19 13:50:00,21.78,21.79,21.73,21.77,203000.0,13.0671,13.0731,13.0371,13.0611,203000.0
2009-02-19 14:00:00,21.77,21.8,21.75,21.75,282400.0,13.0611,13.0791,13.0491,13.0491,282400.0
2009-02-19 14:10:00,21.75,21.78,21.67,21.68,280800.0,13.0491,13.0671,13.0011,13.0071,280800.0
2009-02-19 14:20:00,21.68,21.75,21.68,21.74,343000.0,13.0071,13.0491,13.0071,13.0431,343000.0
2009-02-19 14:30:00,21.74,21.75,21.71,21.74,354400.0,13.0431,13.0491,13.0251,13.0431,354400.0
2009-02-19 14:40:00,21.74,21.74,21.68,21.68,384000.0,13.0431,13.0431,13.0071,13.0071,384000.0
2009-02-19 14:50:00,21.68,21.75,21.67,21.73,466800.0,13.0071,13.0491,13.0011,13.0371,466800.0
2009-02-19 15:00:00,21.73,21.75,21.68,21.69,449800.0,13.0371,13.0491,13.0071,13.0131,449800.0
2009-02-19 15:10:00,21.7,21.7,21.6,21.63,504200.0,13.0191,13.0191,12.9591,12.9771,504200.0
2009-02-19 15:20:00,21.63,21.72,21.62,21.72,545200.0,12.9771,13.0311,12.9711,13.0311,545200.0
2009-02-19 15:30:00,21.72,21.72,21.61,21.62,606200.0,13.0311,13.0311,12.9651,12.9711,606200.0
2009-02-19 15:40:00,21.62,21.78,21.61,21.75,1152000.0,12.9711,13.0671,12.9651,13.0491,1152000.0
2009-02-19 15:50:00,21.75,21.75,21.64,21.65,1282400.0,13.0491,13.0491,12.9831,12.9891,1282400.0
2009-02-20 09:30:00,21.49,21.49,21.29,21.37,3210000.0,12.8931,12.8931,12.7731,12.8211,3210000.0
2009-02-20 09:40:00,21.39,21.56,21.37,21.55,712000.0,12.8331,12.9351,12.8211,12.9291,712000.0
2009-02-20 09:50:00,21.56,21.6,21.48,21.56,796800.0,12.9351,12.9591,12.8871,12.9351,796800.0
2009-02-20 10:00:00,21.56,21.64,21.5,21.58,748400.0,12.9351,12.9831,12.8991,12.9471,748400.0
2009-02-20 10:10:00,21.58,21.63,21.53,21.58,560800.0,12.9471,12.9771,12.9171,12.9471,560800.0
2009-02-20 10:20:00,21.58,21.6,21.53,21.6,676400.0,12.9471,12.9591,12.9171,12.9591,676400.0
2009-02-20 10:30:00,21.6,21.66,21.54,21.65,500600.0,12.9591,12.9951,12.9231,12.9891,500600.0
2009-02-20 10:40:00,21.65,21.74,21.62,21.71,503400.0,12.9891,13.0431,12.9711,13.0251,503400.0
2009-02-20 10:50:00,21.71,21.71,21.49,21.5,1359200.0,13.0251,13.0251,12.8931,12.8991,1359200.0
2009-02-20 11:00:00,21.5,21.56,21.47,21.49,908800.0,12.8991,12.9351,12.8811,12.8931,908800.0
2009-02-20 11:10:00,21.49,21.5,21.41,21.44,802600.0,12.8931,12.8991,12.8451,12.8631,802600.0
2009-02-20 11:20:00,21.44,21.51,21.43,21.5,687200.0,12.8631,12.9051,12.8571,12.8991,687200.0
2009-02-20 11:30:00,21.5,21.53,21.43,21.52,635800.0,12.8991,12.9171,12.8571,12.9111,635800.0
2009-02-20 11:40:00,21.51,21.53,21.49,21.53,314400.0,12.9051,12.9171,12.8931,12.9171,314400.0
2009-02-20 11:50:00,21.52,21.53,21.45,21.5,393400.0,12.9111,12.9171,12.8691,12.8991,393400.0
2009-02-20 12:00:00,21.5,21.55,21.49,21.55,226400.0,12.8991,12.9291,12.8931,12.9291,226400.0
2009-02-20 12:10:00,21.54,21.59,21.47,21.5,406200.0,12.9231,12.9531,12.8811,12.8991,406200.0
2009-02-20 12:20:00,21.5,21.53,21.47,21.5,239200.0,12.8991,12.9171,12.8811,12.8991,239200.0
2009-02-20 12:30:00,21.5,21.52,21.42,21.44,284200.0,12.8991,12.9111,12.8511,12.8631,284200.0
2009-02-20 12:40:00,21.44,21.45,21.3,21.3,337400.0,12.8631,12.8691,12.7791,12.7791,337400.0
2009-02-20 12:50:00,21.3,21.34,21.25,21.3,522400.0,12.7791,12.8031,12.7491,12.7791,522400.0
2009-02-20 13:00:00,21.3,21.3,21.23,21.25,499600.0,12.7791,12.7791,12.7371,12.7491,499600.0
2009-02-20 13:10:00,21.25,21.27,21.19,21.2,683600.0,12.7491,12.7611,12.7131,12.7191,683600.0
2009-02-20 13:20:00,21.2,21.27,21.2,21.22,482400.0,12.7191,12.7611,12.7191,12.7311,482400.0
2009-02-20 13:30:00,21.23,21.32,21.22,21.31,489000.0,12.7371,12.7911,12.7311,12.7851,489000.0
2009-02-20 13:40:00,21.31,21.38,21.28,21.29,410800.0,12.7851,12.8271,12.7671,12.7731,410800.0
2009-02-20 13:50:00,21.3,21.35,21.25,21.28,533400.0,12.7791,12.8091,12.7491,12.7671,533400.0
2009-02-20 14:00:00,21.28,21.29,21.21,21.27,508600.0,12.7671,12.7731,12.7251,12.7611,508600.0
2009-02-20 14:10:00,21.28,21.43,21.25,21.37,787800.0,12.7671,12.8571,12.7491,12.8211,787800.0
2009-02-20 14:20:00,21.37,21.56,21.34,21.38,1084000.0,12.8211,12.9351,12.8031,12.8271,1084000.0
2009-02-20 14:30:00,21.38,21.5,21.34,21.46,688600.0,12.8271,12.8991,12.8031,12.8751,688600.0
2009-02-20 14:40:00,21.46,21.53,21.39,21.53,785000.0,12.8751,12.9171,12.8331,12.9171,785000.0
2009-02-20 14:50:00,21.52,21.62,21.49,21.5,988800.0,12.9111,12.9711,12.8931,12.8991,988800.0
2009-02-20 15:00:00,21.5,21.5,21.42,21.45,762200.0,12.8991,12.8991,12.8511,12.8691,762200.0
2009-02-20 15:10:00,21.45,21.48,21.38,21.44,470200.0,12.8691,12.8871,12.8271,12.8631,470200.0
2009-02-20 15:20:00,21.44,21.47,21.29,21.32,650200.0,12.8631,12.8811,12.7731,12.7911,650200.0
2009-02-20 15:30:00,21.32,21.42,21.27,21.39,575000.0,12.7911,12.8511,12.7611,12.8331,575000.0
2009-02-20 15:40:00,21.39,21.42,21.27,21.33,1252400.0,12.8331,12.8511,12.7611,12.7971,1252400.0
2009-02-20 15:50:00,21.33,21.46,21.32,21.43,1588800.0,12.7971,12.8751,12.7911,12.8571,1588800.0
2009-02-23 09:30:00,21.36,21.6,21.35,21.43,1037400.0,12.8151,12.9591,12.8091,12.8571,1037400.0
2009-02-23 09:40:00,21.43,21.48,21.37,21.47,750600.0,12.8571,12.8871,12.8211,12.8811,750600.0
2009-02-23 09:50:00,21.47,21.58,21.45,21.47,740000.0,12.8811,12.9471,12.8691,12.8811,740000.0
2009-02-23 10:00:00,21.47,21.5,21.43,21.49,544200.0,12.8811,12.8991,12.8571,12.8931,544200.0
2009-02-23 10:10:00,21.49,21.5,21.45,21.48,475800.0,12.8931,12.8991,12.8691,12.8871,475800.0
2009-02-23 10:20:00,21.49,21.53,21.46,21.5,461000.0,12.8931,12.9171,12.8751,12.8991,461000.0
2009-02-23 10:30:00,21.5,21.53,21.48,21.48,449400.0,12.8991,12.9171,12.8871,12.8871,449400.0
2009-02-23 10:40:00,21.49,21.53,21.45,21.51,507600.0,12.8931,12.9171,12.8691,12.9051,507600.0
2009-02-23 10:50:00,21.5,21.51,21.38,21.38,465600.0,12.8991,12.9051,12.8271,12.8271,465600.0
2009-02-23 11:00:00,21.39,21.43,21.36,21.42,532200.0,12.8331,12.8571,12.8151,12.8511,532200.0
2009-02-23 11:10:00,21.42,21.43,21.35,21.35,430800.0,12.8511,12.8571,12.8091,12.8091,430800.0
2009-02-23 11:20:00,21.35,21.42,21.34,21.41,359400.0,12.8091,12.8511,12.8031,12.8451,359400.0
2009-02-23 11:30:00,21.41,21.41,21.34,21.37,327600.0,12.8451,12.8451,12.8031,12.8211,327600.0
2009-02-23 11:40:00,21.36,21.37,21.3,21.33,321000.0,12.8151,12.8211,12.7791,12.7971,321000.0
2009-02-23 11:50:00,21.33,21.42,21.32,21.36,371800.0,12.7971,12.8511,12.7911,12.8151,371800.0
2009-02-23 12:00:00,21.36,21.38,21.33,21.36,175800.0,12.8151,12.8271,12.7971,12.8151,175800.0
2009-02-23 12:10:00,21.36,21.4,21.33,21.34,311400.0,12.8151,12.8391,12.7971,12.8031,311400.0
2009-02-23 12:20:00,21.34,21.36,21.31,21.32,249400.0,12.8031,12.8151,12.7851,12.7911,249400.0
2009-02-23 12:30:00,21.32,21.34,21.28,21.31,271000.0,12.7911,12.8031,12.7671,12.7851,271000.0
2009-02-23 12:40:00,21.31,21.31,21.23,21.25,222400.0,12.7851,12.7851,12.7371,12.7491,222400.0
2009-02-23 12:50:00,21.26,21.29,21.17,21.17,407600.0,12.7551,12.7731,12.7011,12.7011,407600.0
2009-02-23 13:00:00,21.17,21.21,21.15,21.21,325600.0,12.7011,12.7251,12.6892,12.7251,325600.0
2009-02-23 13:10:00,21.21,21.24,21.19,21.23,241200.0,12.7251,12.7431,12.7131,12.7371,241200.0
2009-02-23 13:20:00,21.22,21.23,21.19,21.2,266000.0,12.7311,12.7371,12.7131,12.7191,266000.0
2009-02-23 13:30:00,21.19,21.22,21.16,21.21,350400.0,12.7131,12.7311,12.6952,12.7251,350400.0
2009-02-23 13:40:00,21.22,21.28,21.22,21.23,388800.0,12.7311,12.7671,12.7311,12.7371,388800.0
2009-02-23 13:50:00,21.22,21.23,21.16,21.18,300200.0,12.7311,12.7371,12.6952,12.7071,300200.0
2009-02-23 14:00:00,21.18,21.22,21.11,21.19,417200.0,12.7071,12.7311,12.6652,12.7131,417200.0
2009-02-23 14:10:00,21.18,21.27,21.18,21.22,410600.0,12.7071,12.7611,12.7071,12.7311,410600.0
2009-02-23 14:20:00,21.23,21.27,21.2,21.22,560400.0,12.7371,12.7611,12.7191,12.7311,560400.0
2009-02-23 14:30:00,21.22,21.23,21.14,21.17,424400.0,12.7311,12.7371,12.6832,12.7011,424400.0
2009-02-23 14:40:00,21.17,21.18,21.07,21.08,558200.0,12.7011,12.7071,12.6412,12.6472,558200.0
2009-02-23 14:50:00,21.08,21.08,20.98,20.99,728200.0,12.6472,12.6472,12.5872,12.5932,728200.0
2009-02-23 15:00:00,20.99,21.08,20.98,21.03,615000.0,12.5932,12.6472,12.5872,12.6172,615000.0
2009-02-23 15:10:00,21.03,21.09,20.98,21.07,745200.0,12.6172,12.6532,12.5872,12.6412,745200.0
2009-02-23 15:20:00,21.08,21.1,20.96,21.04,797600.0,12.6472,12.6592,12.5752,12.6232,797600.0
2009-02-23 15:30:00,21.04,21.13,21.04,21.07,805000.0,12.6232,12.6772,12.6232,12.6412,805000.0
2009-02-23 15:40:00,21.07,21.09,21.02,21.03,1388600.0,12.6412,12.6532,12.6112,12.6172,1388600.0
2009-02-23 15:50:00,21.03,21.1,21.0,21.05,2290400.0,12.6172,12.6592,12.5992,12.6292,2290400.0
2009-02-24 09:30:00,21.22,21.4,21.11,21.37,1017400.0,12.7311,12.8391,12.6652,12.8211,1017400.0
2009-02-24 09:40:00,21.37,21.37,21.23,21.31,660200.0,12.8211,12.8211,12.7371,12.7851,660200.0
2009-02-24 09:50:00,21.3,21.33,21.25,21.27,412400.0,12.7791,12.7971,12.7491,12.7611,412400.0
2009-02-24 10:00:00,21.26,21.27,21.16,21.23,822800.0,12.7551,12.7611,12.6952,12.7371,822800.0
2009-02-24 10:10:00,21.23,21.25,21.18,21.23,366200.0,12.7371,12.7491,12.7071,12.7371,366200.0
2009-02-24 10:20:00,21.22,21.27,21.18,21.25,621400.0,12.7311,12.7611,12.7071,12.7491,621400.0
2009-02-24 10:30:00,21.25,21.34,21.23,21.3,465200.0,12.7491,12.8031,12.7371,12.7791,465200.0
2009-02-24 10:40:00,21.3,21.39,21.28,21.38,470600.0,12.7791,12.8331,12.7671,12.8271,470600.0
2009-02-24 10:50:00,21.38,21.4,21.33,21.35,487400.0,12.8271,12.8391,12.7971,12.8091,487400.0
2009-02-24 11:00:00,21.35,21.36,21.28,21.28,458800.0,12.8091,12.8151,12.7671,12.7671,458800.0
2009-02-24 11:10:00,21.28,21.29,21.24,21.24,636800.0,12.7671,12.7731,12.7431,12.7431,636800.0
2009-02-24 11:20:00,21.25,21.25,21.2,21.24,540600.0,12.7491,12.7491,12.7191,12.7431,540600.0
2009-02-24 11:30:00,21.24,21.24,21.17,21.18,558400.0,12.7431,12.7431,12.7011,12.7071,558400.0
2009-02-24 11:40:00,21.18,21.21,21.15,21.16,418600.0,12.7071,12.7251,12.6892,12.6952,418600.0
2009-02-24 11:50:00,21.17,21.17,21.13,21.14,769000.0,12.7011,12.7011,12.6772,12.6832,769000.0
2009-02-24 12:00:00,21.14,21.22,21.14,21.15,353200.0,12.6832,12.7311,12.6832,12.6892,353200.0
2009-02-24 12:10:00,21.14,21.15,21.1,21.11,343000.0,12.6832,12.6892,12.6592,12.6652,343000.0
2009-02-24 12:20:00,21.11,21.17,21.1,21.16,366000.0,12.6652,12.7011,12.6592,12.6952,366000.0
2009-02-24 12:30:00,21.16,21.21,21.14,21.2,366800.0,12.6952,12.7251,12.6832,12.7191,366800.0
2009-02-24 12:40:00,21.2,21.22,21.17,21.18,391600.0,12.7191,12.7311,12.7011,12.7071,391600.0
2009-02-24 12:50:00,21.19,21.27,21.19,21.26,409200.0,12.7131,12.7611,12.7131,12.7551,409200.0
2009-02-24 13:00:00,21.26,21.31,21.25,21.27,553000.0,12.7551,12.7851,12.7491,12.7611,553000.0
2009-02-24 13:10:00,21.27,21.28,21.22,21.23,439000.0,12.7611,12.7671,12.7311,12.7371,439000.0
2009-02-24 13:20:00,21.23,21.38,21.23,21.35,744600.0,12.7371,12.8271,12.7371,12.8091,744600.0
2009-02-24 13:30:00,21.35,21.36,21.33,21.33,583800.0,12.8091,12.8151,12.7971,12.7971,583800.0
2009-02-24 13:40:00,21.33,21.35,21.29,21.3,559600.0,12.7971,12.8091,12.7731,12.7791,559600.0
2009-02-24 13:50:00,21.3,21.32,21.28,21.29,394400.0,12.7791,12.7911,12.7671,12.7731,394400.0
2009-02-24 14:00:00,21.3,21.3,21.25,21.25,461200.0,12.7791,12.7791,12.7491,12.7491,461200.0
2009-02-24 14:10:00,21.25,21.33,21.22,21.3,408600.0,12.7491,12.7971,12.7311,12.7791,408600.0
2009-02-24 14:20:00,21.31,21.33,21.29,21.3,521400.0,12.7851,12.7971,12.7731,12.7791,521400.0
2009-02-24 14:30:00,21.3,21.35,21.27,21.33,433000.0,12.7791,12.8091,12.7611,12.7971,433000.0
2009-02-24 14:40:00,21.33,21.36,21.32,21.35,381000.0,12.7971,12.8151,12.7911,12.8091,381000.0
2009-02-24 14:50:00,21.35,21.41,21.32,21.38,637800.0,12.8091,12.8451,12.7911,12.8271,637800.0
2009-02-24 15:00:00,21.38,21.44,21.36,21.43,546400.0,12.8271,12.8631,12.8151,12.8571,546400.0
2009-02-24 15:10:00,21.43,21.51,21.42,21.51,1015600.0,12.8571,12.9051,12.8511,12.9051,1015600.0
2009-02-24 15:20:00,21.5,21.52,21.48,21.49,859800.0,12.8991,12.9111,12.8871,12.8931,859800.0
2009-02-24 15:30:00,21.49,21.52,21.48,21.5,982800.0,12.8931,12.9111,12.8871,12.8991,982800.0
2009-02-24 15:40:00,21.5,21.56,21.5,21.56,1239800.0,12.8991,12.9351,12.8991,12.9351,1239800.0
2009-02-24 15:50:00,21.56,21.57,21.52,21.54,2611600.0,12.9351,12.9411,12.9111,12.9231,2611600.0
2009-02-25 09:30:00,21.47,21.64,21.47,21.48,1078000.0,12.8811,12.9831,12.8811,12.8871,1078000.0
2009-02-25 09:40:00,21.48,21.51,21.42,21.48,893200.0,12.8871,12.9051,12.8511,12.8871,893200.0
2009-02-25 09:50:00,21.48,21.48,21.39,21.42,605600.0,12.8871,12.8871,12.8331,12.8511,605600.0
2009-02-25 10:00:00,21.43,21.44,21.36,21.39,1030200.0,12.8571,12.8631,12.8151,12.8331,1030200.0
2009-02-25 10:10:00,21.39,21.41,21.31,21.34,604600.0,12.8331,12.8451,12.7851,12.8031,604600.0
2009-02-25 10:20:00,21.34,21.43,21.33,21.43,564600.0,12.8031,12.8571,12.7971,12.8571,564600.0
2009-02-25 10:30:00,21.43,21.44,21.32,21.34,567000.0,12.8571,12.8631,12.7911,12.8031,567000.0
2009-02-25 10:40:00,21.34,21.36,21.25,21.28,597600.0,12.8031,12.8151,12.7491,12.7671,597600.0
2009-02-25 10:50:00,21.28,21.28,21.2,21.22,486000.0,12.7671,12.7671,12.7191,12.7311,486000.0
2009-02-25 11:00:00,21.22,21.29,21.22,21.27,713000.0,12.7311,12.7731,12.7311,12.7611,713000.0
2009-02-25 11:10:00,21.26,21.27,21.22,21.24,491400.0,12.7551,12.7611,12.7311,12.7431,491400.0
2009-02-25 11:20:00,21.24,21.32,21.24,21.31,425600.0,12.7431,12.7911,12.7431,12.7851,425600.0
2009-02-25 11:30:00,21.31,21.36,21.29,21.34,570400.0,12.7851,12.8151,12.7731,12.8031,570400.0
2009-02-25 11:40:00,21.33,21.4,21.33,21.34,720600.0,12.7971,12.8391,12.7971,12.8031,720600.0
2009-02-25 11:50:00,21.34,21.36,21.16,21.18,644200.0,12.8031,12.8151,12.6952,12.7071,644200.0
2009-02-25 12:00:00,21.18,21.24,21.18,21.2,357400.0,12.7071,12.7431,12.7071,12.7191,357400.0
2009-02-25 12:10:00,21.2,21.22,21.17,21.18,435400.0,12.7191,12.7311,12.7011,12.7071,435400.0
2009-02-25 12:20:00,21.18,21.24,21.16,21.17,296400.0,12.7071,12.7431,12.6952,12.7011,296400.0
2009-02-25 12:30:00,21.17,21.21,21.15,21.16,269800.0,12.7011,12.7251,12.6892,12.6952,269800.0
2009-02-25 12:40:00,21.16,21.16,21.11,21.14,383200.0,12.6952,12.6952,12.6652,12.6832,383200.0
2009-02-25 12:50:00,21.14,21.17,21.12,21.14,500200.0,12.6832,12.7011,12.6712,12.6832,500200.0
2009-02-25 13:00:00,21.14,21.21,21.14,21.18,434200.0,12.6832,12.7251,12.6832,12.7071,434200.0
2009-02-25 13:10:00,21.18,21.18,21.14,21.18,241400.0,12.7071,12.7071,12.6832,12.7071,241400.0
2009-02-25 13:20:00,21.18,21.18,21.11,21.17,341200.0,12.7071,12.7071,12.6652,12.7011,341200.0
2009-02-25 13:30:00,21.17,21.33,21.17,21.28,787200.0,12.7011,12.7971,12.7011,12.7671,787200.0
2009-02-25 13:40:00,21.29,21.34,21.27,21.32,283400.0,12.7731,12.8031,12.7611,12.7911,283400.0
2009-02-25 13:50:00,21.32,21.4,21.3,21.36,546000.0,12.7911,12.8391,12.7791,12.8151,546000.0
2009-02-25 14:00:00,21.36,21.38,21.15,21.18,842600.0,12.8151,12.8271,12.6892,12.7071,842600.0
2009-02-25 14:10:00,21.18,21.25,21.1,21.11,945200.0,12.7071,12.7491,12.6592,12.6652,945200.0
2009-02-25 14:20:00,21.11,21.22,21.08,21.22,869400.0,12.6652,12.7311,12.6472,12.7311,869400.0
2009-02-25 14:30:00,21.22,21.24,21.14,21.16,571200.0,12.7311,12.7431,12.6832,12.6952,571200.0
2009-02-25 14:40:00,21.17,21.3,21.16,21.27,656200.0,12.7011,12.7791,12.6952,12.7611,656200.0
2009-02-25 14:50:00,21.27,21.31,21.19,21.24,526200.0,12.7611,12.7851,12.7131,12.7431,526200.0
2009-02-25 15:00:00,21.24,21.39,21.22,21.35,563200.0,12.7431,12.8331,12.7311,12.8091,563200.0
2009-02-25 15:10:00,21.35,21.45,21.27,21.41,915200.0,12.8091,12.8691,12.7611,12.8451,915200.0
2009-02-25 15:20:00,21.41,21.46,21.36,21.36,533400.0,12.8451,12.8751,12.8151,12.8151,533400.0
2009-02-25 15:30:00,21.36,21.43,21.34,21.34,643000.0,12.8151,12.8571,12.8031,12.8031,643000.0
2009-02-25 15:40:00,21.35,21.38,21.25,21.28,837000.0,12.8091,12.8271,12.7491,12.7671,837000.0
2009-02-25 15:50:00,21.28,21.31,21.15,21.18,1350000.0,12.7671,12.7851,12.6892,12.7071,1350000.0
2009-02-26 09:30:00,21.39,21.39,21.22,21.25,561200.0,12.8331,12.8331,12.7311,12.7491,561200.0
2009-02-26 09:40:00,21.25,21.3,21.2,21.25,598200.0,12.7491,12.7791,12.7191,12.7491,598200.0
2009-02-26 09:50:00,21.27,21.27,21.15,21.27,918800.0,12.7611,12.7611,12.6892,12.7611,918800.0
2009-02-26 10:00:00,21.27,21.38,21.2,21.24,853400.0,12.7611,12.8271,12.7191,12.7431,853400.0
2009-02-26 10:10:00,21.23,21.24,21.17,21.19,513400.0,12.7371,12.7431,12.7011,12.7131,513400.0
2009-02-26 10:20:00,21.18,21.3,21.18,21.26,505800.0,12.7071,12.7791,12.7071,12.7551,505800.0
2009-02-26 10:30:00,21.25,21.28,21.18,21.25,483800.0,12.7491,12.7671,12.7071,12.7491,483800.0
2009-02-26 10:40:00,21.24,21.28,21.21,21.21,703200.0,12.7431,12.7671,12.7251,12.7251,703200.0
2009-02-26 10:50:00,21.21,21.22,21.17,21.18,476000.0,12.7251,12.7311,12.7011,12.7071,476000.0
2009-02-26 11:00:00,21.19,21.2,21.05,21.06,590800.0,12.7131,12.7191,12.6292,12.6352,590800.0
2009-02-26 11:10:00,21.06,21.06,21.0,21.01,387600.0,12.6352,12.6352,12.5992,12.6052,387600.0
2009-02-26 11:20:00,21.0,21.03,20.98,20.98,339600.0,12.5992,12.6172,12.5872,12.5872,339600.0
2009-02-26 11:30:00,20.99,21.0,20.95,20.96,337200.0,12.5932,12.5992,12.5692,12.5752,337200.0
2009-02-26 11:40:00,20.97,20.97,20.89,20.92,336200.0,12.5812,12.5812,12.5332,12.5512,336200.0
2009-02-26 11:50:00,20.92,20.99,20.92,20.97,325400.0,12.5512,12.5932,12.5512,12.5812,325400.0
2009-02-26 12:00:00,20.97,21.0,20.95,20.98,227600.0,12.5812,12.5992,12.5692,12.5872,227600.0
2009-02-26 12:10:00,20.98,20.98,20.94,20.95,216400.0,12.5872,12.5872,12.5632,12.5692,216400.0
2009-02-26 12:20:00,20.96,20.97,20.93,20.95,418000.0,12.5752,12.5812,12.5572,12.5692,418000.0
2009-02-26 12:30:00,20.95,20.96,20.93,20.93,268000.0,12.5692,12.5752,12.5572,12.5572,268000.0
2009-02-26 12:40:00,20.93,20.93,20.89,20.92,314600.0,12.5572,12.5572,12.5332,12.5512,314600.0
2009-02-26 12:50:00,20.92,20.93,20.88,20.89,406400.0,12.5512,12.5572,12.5272,12.5332,406400.0
2009-02-26 13:00:00,20.89,20.9,20.85,20.85,281600.0,12.5332,12.5392,12.5092,12.5092,281600.0
2009-02-26 13:10:00,20.85,20.86,20.84,20.84,380400.0,12.5092,12.5152,12.5032,12.5032,380400.0
2009-02-26 13:20:00,20.84,20.9,20.83,20.9,484800.0,12.5032,12.5392,12.4972,12.5392,484800.0
2009-02-26 13:30:00,20.89,20.9,20.85,20.85,326000.0,12.5332,12.5392,12.5092,12.5092,326000.0
2009-02-26 13:40:00,20.85,20.95,20.85,20.93,446600.0,12.5092,12.5692,12.5092,12.5572,446600.0
2009-02-26 13:50:00,20.93,20.96,20.9,20.93,609600.0,12.5572,12.5752,12.5392,12.5572,609600.0
2009-02-26 14:00:00,20.93,20.93,20.86,20.87,391400.0,12.5572,12.5572,12.5152,12.5212,391400.0
2009-02-26 14:10:00,20.88,20.93,20.87,20.9,198000.0,12.5272,12.5572,12.5212,12.5392,198000.0
2009-02-26 14:20:00,20.9,20.95,20.9,20.93,282200.0,12.5392,12.5692,12.5392,12.5572,282200.0
2009-02-26 14:30:00,20.93,20.95,20.86,20.89,406600.0,12.5572,12.5692,12.5152,12.5332,406600.0
2009-02-26 14:40:00,20.89,20.89,20.83,20.84,287400.0,12.5332,12.5332,12.4972,12.5032,287400.0
2009-02-26 14:50:00,20.83,20.83,20.66,20.7,586400.0,12.4972,12.4972,12.3952,12.4192,586400.0
2009-02-26 15:00:00,20.7,20.71,20.63,20.69,611400.0,12.4192,12.4252,12.3772,12.4132,611400.0
2009-02-26 15:10:00,20.69,20.7,20.55,20.56,1027400.0,12.4132,12.4192,12.3292,12.3352,1027400.0
2009-02-26 15:20:00,20.56,20.59,20.53,20.54,758000.0,12.3352,12.3532,12.3172,12.3232,758000.0
2009-02-26 15:30:00,20.55,20.63,20.53,20.6,842200.0,12.3292,12.3772,12.3172,12.3592,842200.0
2009-02-26 15:40:00,20.6,20.65,20.58,20.63,881200.0,12.3592,12.3892,12.3472,12.3772,881200.0
2009-02-26 15:50:00,20.63,20.63,20.5,20.5,1336200.0,12.3772,12.3772,12.2992,12.2992,1336200.0
2009-02-27 09:30:00,20.48,20.5,20.28,20.28,1234600.0,12.2872,12.2992,12.1672,12.1672,1234600.0
2009-02-27 09:40:00,20.28,20.43,20.28,20.43,853600.0,12.1672,12.2572,12.1672,12.2572,853600.0
2009-02-27 09:50:00,20.43,20.5,20.42,20.48,1253000.0,12.2572,12.2992,12.2512,12.2872,1253000.0
2009-02-27 10:00:00,20.48,20.55,20.46,20.46,674800.0,12.2872,12.3292,12.2752,12.2752,674800.0
2009-02-27 10:10:00,20.47,20.48,20.42,20.43,468800.0,12.2812,12.2872,12.2512,12.2572,468800.0
2009-02-27 10:20:00,20.43,20.52,20.43,20.45,737400.0,12.2572,12.3112,12.2572,12.2692,737400.0
2009-02-27 10:30:00,20.45,20.48,20.38,20.4,563200.0,12.2692,12.2872,12.2272,12.2392,563200.0
2009-02-27 10:40:00,20.41,20.45,20.37,20.4,626200.0,12.2452,12.2692,12.2212,12.2392,626200.0
2009-02-27 10:50:00,20.41,20.43,20.34,20.36,434400.0,12.2452,12.2572,12.2032,12.2152,434400.0
2009-02-27 11:00:00,20.36,20.38,20.33,20.33,446800.0,12.2152,12.2272,12.1972,12.1972,446800.0
2009-02-27 11:10:00,20.33,20.33,20.23,20.23,530800.0,12.1972,12.1972,12.1372,12.1372,530800.0
2009-02-27 11:20:00,20.23,20.34,20.23,20.33,394200.0,12.1372,12.2032,12.1372,12.1972,394200.0
2009-02-27 11:30:00,20.33,20.36,20.31,20.31,422800.0,12.1972,12.2152,12.1852,12.1852,422800.0
2009-02-27 11:40:00,20.31,20.5,20.31,20.47,1256200.0,12.1852,12.2992,12.1852,12.2812,1256200.0
2009-02-27 11:50:00,20.47,20.55,20.43,20.54,521000.0,12.2812,12.3292,12.2572,12.3232,521000.0
2009-02-27 12:00:00,20.54,20.57,20.48,20.5,799800.0,12.3232,12.3412,12.2872,12.2992,799800.0
2009-02-27 12:10:00,20.5,20.52,20.46,20.46,550400.0,12.2992,12.3112,12.2752,12.2752,550400.0
2009-02-27 12:20:00,20.45,20.5,20.42,20.49,462800.0,12.2692,12.2992,12.2512,12.2932,462800.0
2009-02-27 12:30:00,20.49,20.5,20.46,20.47,292400.0,12.2932,12.2992,12.2752,12.2812,292400.0
2009-02-27 12:40:00,20.47,20.48,20.43,20.43,498600.0,12.2812,12.2872,12.2572,12.2572,498600.0
2009-02-27 12:50:00,20.43,20.46,20.4,20.41,1351200.0,12.2572,12.2752,12.2392,12.2452,1351200.0
2009-02-27 13:00:00,20.41,20.45,20.4,20.43,1019600.0,12.2452,12.2692,12.2392,12.2572,1019600.0
2009-02-27 13:10:00,20.44,20.44,20.33,20.34,981000.0,12.2632,12.2632,12.1972,12.2032,981000.0
2009-02-27 13:20:00,20.35,20.4,20.33,20.39,358800.0,12.2092,12.2392,12.1972,12.2332,358800.0
2009-02-27 13:30:00,20.39,20.45,20.3,20.33,906600.0,12.2332,12.2692,12.1792,12.1972,906600.0
2009-02-27 13:40:00,20.33,20.37,20.3,20.37,388800.0,12.1972,12.2212,12.1792,12.2212,388800.0
2009-02-27 13:50:00,20.37,20.43,20.36,20.42,425600.0,12.2212,12.2572,12.2152,12.2512,425600.0
2009-02-27 14:00:00,20.42,20.52,20.39,20.5,832200.0,12.2512,12.3112,12.2332,12.2992,832200.0
2009-02-27 14:10:00,20.5,20.56,20.47,20.52,702600.0,12.2992,12.3352,12.2812,12.3112,702600.0
2009-02-27 14:20:00,20.52,20.55,20.48,20.49,604800.0,12.3112,12.3292,12.2872,12.2932,604800.0
2009-02-27 14:30:00,20.49,20.5,20.46,20.49,573400.0,12.2932,12.2992,12.2752,12.2932,573400.0
2009-02-27 14:40:00,20.49,20.58,20.48,20.57,438000.0,12.2932,12.3472,12.2872,12.3412,438000.0
2009-02-27 14:50:00,20.57,20.65,20.55,20.62,616800.0,12.3412,12.3892,12.3292,12.3712,616800.0
2009-02-27 15:00:00,20.62,20.62,20.54,20.56,820200.0,12.3712,12.3712,12.3232,12.3352,820200.0
2009-02-27 15:10:00,20.56,20.57,20.46,20.47,1042000.0,12.3352,12.3412,12.2752,12.2812,1042000.0
2009-02-27 15:20:00,20.47,20.55,20.45,20.49,901000.0,12.2812,12.3292,12.2692,12.2932,901000.0
2009-02-27 15:30:00,20.49,20.57,20.48,20.48,1450800.0,12.2932,12.3412,12.2872,12.2872,1450800.0
2009-02-27 15:40:00,20.49,20.64,20.48,20.61,1508800.0,12.2932,12.3832,12.2872,12.3652,1508800.0
2009-02-27 15:50:00,20.61,20.61,20.41,20.43,2545600.0,12.3652,12.3652,12.2452,12.2572,2545600.0
2009-03-02 09:30:00,20.14,20.3,20.11,20.19,1016000.0,12.0832,12.1792,12.0652,12.1132,1016000.0
2009-03-02 09:40:00,20.19,20.27,20.18,20.27,652000.0,12.1132,12.1612,12.1072,12.1612,652000.0
2009-03-02 09:50:00,20.27,20.3,20.2,20.25,520400.0,12.1612,12.1792,12.1192,12.1492,520400.0
2009-03-02 10:00:00,20.25,20.3,20.14,20.18,844600.0,12.1492,12.1792,12.0832,12.1072,844600.0
2009-03-02 10:10:00,20.18,20.22,20.12,20.21,546000.0,12.1072,12.1312,12.0712,12.1252,546000.0
2009-03-02 10:20:00,20.2,20.27,20.2,20.25,553800.0,12.1192,12.1612,12.1192,12.1492,553800.0
2009-03-02 10:30:00,20.25,20.36,20.23,20.3,738200.0,12.1492,12.2152,12.1372,12.1792,738200.0
2009-03-02 10:40:00,20.3,20.3,20.2,20.2,660400.0,12.1792,12.1792,12.1192,12.1192,660400.0
2009-03-02 10:50:00,20.2,20.23,20.18,20.22,498800.0,12.1192,12.1372,12.1072,12.1312,498800.0
2009-03-02 11:00:00,20.22,20.25,20.16,20.18,586200.0,12.1312,12.1492,12.0952,12.1072,586200.0
2009-03-02 11:10:00,20.18,20.24,20.16,20.21,724800.0,12.1072,12.1432,12.0952,12.1252,724800.0
2009-03-02 11:20:00,20.21,20.25,20.14,20.16,525600.0,12.1252,12.1492,12.0832,12.0952,525600.0
2009-03-02 11:30:00,20.16,20.21,20.15,20.21,528800.0,12.0952,12.1252,12.0892,12.1252,528800.0
2009-03-02 11:40:00,20.21,20.21,20.11,20.12,486400.0,12.1252,12.1252,12.0652,12.0712,486400.0
2009-03-02 11:50:00,20.12,20.13,20.0,20.01,942000.0,12.0712,12.0772,11.9992,12.0052,942000.0
2009-03-02 12:00:00,20.02,20.05,20.0,20.03,846200.0,12.0112,12.0292,11.9992,12.0172,846200.0
2009-03-02 12:10:00,20.03,20.03,19.87,19.88,1389400.0,12.0172,12.0172,11.9212,11.9272,1389400.0
2009-03-02 12:20:00,19.88,19.96,19.86,19.92,765400.0,11.9272,11.9752,11.9152,11.9512,765400.0
2009-03-02 12:30:00,19.92,19.93,19.89,19.9,500800.0,11.9512,11.9572,11.9332,11.9392,500800.0
2009-03-02 12:40:00,19.9,19.93,19.84,19.9,865600.0,11.9392,11.9572,11.9032,11.9392,865600.0
2009-03-02 12:50:00,19.9,19.96,19.87,19.89,512400.0,11.9392,11.9752,11.9212,11.9332,512400.0
2009-03-02 13:00:00,19.88,19.95,19.88,19.93,435400.0,11.9272,11.9692,11.9272,11.9572,435400.0
2009-03-02 13:10:00,19.93,19.93,19.86,19.86,457000.0,11.9572,11.9572,11.9152,11.9152,457000.0
2009-03-02 13:20:00,19.87,19.9,19.83,19.84,750600.0,11.9212,11.9392,11.8972,11.9032,750600.0
2009-03-02 13:30:00,19.84,19.86,19.81,19.86,508800.0,11.9032,11.9152,11.8852,11.9152,508800.0
2009-03-02 13:40:00,19.86,19.93,19.81,19.93,680800.0,11.9152,11.9572,11.8852,11.9572,680800.0
2009-03-02 13:50:00,19.92,19.99,19.92,19.98,772600.0,11.9512,11.9932,11.9512,11.9872,772600.0
2009-03-02 14:00:00,19.98,20.0,19.95,19.98,565200.0,11.9872,11.9992,11.9692,11.9872,565200.0
2009-03-02 14:10:00,19.98,20.04,19.97,20.02,565600.0,11.9872,12.0232,11.9812,12.0112,565600.0
2009-03-02 14:20:00,20.01,20.02,19.96,20.0,886400.0,12.0052,12.0112,11.9752,11.9992,886400.0
2009-03-02 14:30:00,20.0,20.11,19.99,20.06,557600.0,11.9992,12.0652,11.9932,12.0352,557600.0
2009-03-02 14:40:00,20.07,20.13,20.02,20.02,631000.0,12.0412,12.0772,12.0112,12.0112,631000.0
2009-03-02 14:50:00,20.02,20.04,19.93,19.99,671000.0,12.0112,12.0232,11.9572,11.9932,671000.0
2009-03-02 15:00:00,19.99,19.99,19.88,19.88,870600.0,11.9932,11.9932,11.9272,11.9272,870600.0
2009-03-02 15:10:00,19.88,19.96,19.86,19.87,674400.0,11.9272,11.9752,11.9152,11.9212,674400.0
2009-03-02 15:20:00,19.87,19.98,19.87,19.95,769600.0,11.9212,11.9872,11.9212,11.9692,769600.0
2009-03-02 15:30:00,19.95,20.0,19.89,19.9,668400.0,11.9692,11.9992,11.9332,11.9392,668400.0
2009-03-02 15:40:00,19.9,19.93,19.82,19.84,1400800.0,11.9392,11.9572,11.8912,11.9032,1400800.0
2009-03-02 15:50:00,19.84,19.89,19.82,19.86,2375600.0,11.9032,11.9332,11.8912,11.9152,2375600.0
2009-03-03 09:30:00,19.91,20.15,19.67,20.04,808000.0,11.9452,12.0892,11.8012,12.0232,808000.0
2009-03-03 09:40:00,20.04,20.08,19.96,20.0,791400.0,12.0232,12.0472,11.9752,11.9992,791400.0
2009-03-03 09:50:00,20.0,20.08,19.95,20.05,696000.0,11.9992,12.0472,11.9692,12.0292,696000.0
2009-03-03 10:00:00,20.04,20.1,19.95,20.05,883400.0,12.0232,12.0592,11.9692,12.0292,883400.0
2009-03-03 10:10:00,20.04,20.04,19.96,20.03,541000.0,12.0232,12.0232,11.9752,12.0172,541000.0
2009-03-03 10:20:00,20.02,20.11,20.02,20.06,599800.0,12.0112,12.0652,12.0112,12.0352,599800.0
2009-03-03 10:30:00,20.06,20.06,20.0,20.02,578600.0,12.0352,12.0352,11.9992,12.0112,578600.0
2009-03-03 10:40:00,20.02,20.04,19.98,19.98,720000.0,12.0112,12.0232,11.9872,11.9872,720000.0
2009-03-03 10:50:00,19.98,20.0,19.88,19.96,635200.0,11.9872,11.9992,11.9272,11.9752,635200.0
2009-03-03 11:00:00,19.95,19.98,19.86,19.9,662800.0,11.9692,11.9872,11.9152,11.9392,662800.0
2009-03-03 11:10:00,19.9,19.9,19.65,19.7,1225800.0,11.9392,11.9392,11.7892,11.8192,1225800.0
2009-03-03 11:20:00,19.69,19.72,19.63,19.63,731600.0,11.8132,11.8312,11.7772,11.7772,731600.0
2009-03-03 11:30:00,19.63,19.64,19.58,19.61,800000.0,11.7772,11.7832,11.7472,11.7652,800000.0
2009-03-03 11:40:00,19.61,19.65,19.6,19.61,574400.0,11.7652,11.7892,11.7592,11.7652,574400.0
2009-03-03 11:50:00,19.61,19.63,19.53,19.6,928200.0,11.7652,11.7772,11.7172,11.7592,928200.0
2009-03-03 12:00:00,19.6,19.72,19.6,19.68,813000.0,11.7592,11.8312,11.7592,11.8072,813000.0
2009-03-03 12:10:00,19.68,19.75,19.67,19.73,543200.0,11.8072,11.8492,11.8012,11.8372,543200.0
2009-03-03 12:20:00,19.73,19.77,19.71,19.74,525000.0,11.8372,11.8612,11.8252,11.8432,525000.0
2009-03-03 12:30:00,19.74,19.74,19.63,19.63,475400.0,11.8432,11.8432,11.7772,11.7772,475400.0
2009-03-03 12:40:00,19.63,19.67,19.61,19.66,450000.0,11.7772,11.8012,11.7652,11.7952,450000.0
2009-03-03 12:50:00,19.66,19.66,19.54,19.57,721600.0,11.7952,11.7952,11.7232,11.7412,721600.0
2009-03-03 13:00:00,19.58,19.59,19.53,19.54,595800.0,11.7472,11.7532,11.7172,11.7232,595800.0
2009-03-03 13:10:00,19.54,19.58,19.5,19.58,627000.0,11.7232,11.7472,11.6992,11.7472,627000.0
2009-03-03 13:20:00,19.58,19.63,19.5,19.5,551800.0,11.7472,11.7772,11.6992,11.6992,551800.0
2009-03-03 13:30:00,19.5,19.5,19.4,19.45,908000.0,11.6992,11.6992,11.6392,11.6692,908000.0
2009-03-03 13:40:00,19.45,19.5,19.39,19.39,962400.0,11.6692,11.6992,11.6332,11.6332,962400.0
2009-03-03 13:50:00,19.39,19.61,19.39,19.58,1188400.0,11.6332,11.7652,11.6332,11.7472,1188400.0
2009-03-03 14:00:00,19.57,19.68,19.54,19.62,1054000.0,11.7412,11.8072,11.7232,11.7712,1054000.0
2009-03-03 14:10:00,19.63,19.7,19.58,19.6,642000.0,11.7772,11.8192,11.7472,11.7592,642000.0
2009-03-03 14:20:00,19.6,19.71,19.58,19.63,799800.0,11.7592,11.8252,11.7472,11.7772,799800.0
2009-03-03 14:30:00,19.63,19.72,19.59,19.67,1029200.0,11.7772,11.8312,11.7532,11.8012,1029200.0
2009-03-03 14:40:00,19.67,19.68,19.56,19.61,1058600.0,11.8012,11.8072,11.7352,11.7652,1058600.0
2009-03-03 14:50:00,19.61,19.68,19.57,19.65,682000.0,11.7652,11.8072,11.7412,11.7892,682000.0
2009-03-03 15:00:00,19.65,19.7,19.58,19.6,1140200.0,11.7892,11.8192,11.7472,11.7592,1140200.0
2009-03-03 15:10:00,19.6,19.65,19.56,19.61,726400.0,11.7592,11.7892,11.7352,11.7652,726400.0
2009-03-03 15:20:00,19.61,19.64,19.49,19.51,1003400.0,11.7652,11.7832,11.6932,11.7052,1003400.0
2009-03-03 15:30:00,19.51,19.57,19.41,19.42,1623000.0,11.7052,11.7412,11.6452,11.6512,1623000.0
2009-03-03 15:40:00,19.42,19.45,19.38,19.4,1431800.0,11.6512,11.6692,11.6272,11.6392,1431800.0
2009-03-03 15:50:00,19.4,19.56,19.4,19.42,3391200.0,11.6392,11.7352,11.6392,11.6512,3391200.0
2009-03-04 09:30:00,19.64,19.75,19.54,19.63,1627400.0,11.7832,11.8492,11.7232,11.7772,1627400.0
2009-03-04 09:40:00,19.63,19.64,19.54,19.61,963000.0,11.7772,11.7832,11.7232,11.7652,963000.0
2009-03-04 09:50:00,19.61,19.62,19.43,19.43,1512400.0,11.7652,11.7712,11.6572,11.6572,1512400.0
2009-03-04 10:00:00,19.43,19.59,19.42,19.53,1325200.0,11.6572,11.7532,11.6512,11.7172,1325200.0
2009-03-04 10:10:00,19.53,19.56,19.5,19.52,717000.0,11.7172,11.7352,11.6992,11.7112,717000.0
2009-03-04 10:20:00,19.52,19.52,19.43,19.49,865000.0,11.7112,11.7112,11.6572,11.6932,865000.0
2009-03-04 10:30:00,19.49,19.56,19.46,19.52,902200.0,11.6932,11.7352,11.6752,11.7112,902200.0
2009-03-04 10:40:00,19.52,19.64,19.5,19.62,644600.0,11.7112,11.7832,11.6992,11.7712,644600.0
2009-03-04 10:50:00,19.62,19.65,19.54,19.57,552000.0,11.7712,11.7892,11.7232,11.7412,552000.0
2009-03-04 11:00:00,19.58,19.66,19.57,19.61,646000.0,11.7472,11.7952,11.7412,11.7652,646000.0
2009-03-04 11:10:00,19.61,19.65,19.6,19.65,398800.0,11.7652,11.7892,11.7592,11.7892,398800.0
2009-03-04 11:20:00,19.65,19.73,19.63,19.72,512400.0,11.7892,11.8372,11.7772,11.8312,512400.0
2009-03-04 11:30:00,19.72,19.75,19.69,19.74,399800.0,11.8312,11.8492,11.8132,11.8432,399800.0
2009-03-04 11:40:00,19.75,19.78,19.71,19.77,932000.0,11.8492,11.8672,11.8252,11.8612,932000.0
2009-03-04 11:50:00,19.77,19.81,19.77,19.8,393200.0,11.8612,11.8852,11.8612,11.8792,393200.0
2009-03-04 12:00:00,19.8,19.81,19.71,19.71,500600.0,11.8792,11.8852,11.8252,11.8252,500600.0
2009-03-04 12:10:00,19.72,19.72,19.67,19.67,310200.0,11.8312,11.8312,11.8012,11.8012,310200.0
2009-03-04 12:20:00,19.68,19.7,19.66,19.68,377400.0,11.8072,11.8192,11.7952,11.8072,377400.0
2009-03-04 12:30:00,19.68,19.74,19.68,19.73,388800.0,11.8072,11.8432,11.8072,11.8372,388800.0
2009-03-04 12:40:00,19.73,19.73,19.6,19.63,458200.0,11.8372,11.8372,11.7592,11.7772,458200.0
2009-03-04 12:50:00,19.63,19.67,19.62,19.67,265600.0,11.7772,11.8012,11.7712,11.8012,265600.0
2009-03-04 13:00:00,19.67,19.71,19.64,19.69,355800.0,11.8012,11.8252,11.7832,11.8132,355800.0
2009-03-04 13:10:00,19.69,19.73,19.68,19.72,401000.0,11.8132,11.8372,11.8072,11.8312,401000.0
2009-03-04 13:20:00,19.72,19.78,19.7,19.74,388800.0,11.8312,11.8672,11.8192,11.8432,388800.0
2009-03-04 13:30:00,19.74,19.78,19.68,19.68,395400.0,11.8432,11.8672,11.8072,11.8072,395400.0
2009-03-04 13:40:00,19.68,19.74,19.68,19.73,368600.0,11.8072,11.8432,11.8072,11.8372,368600.0
2009-03-04 13:50:00,19.73,19.75,19.71,19.71,250400.0,11.8372,11.8492,11.8252,11.8252,250400.0
2009-03-04 14:00:00,19.71,19.9,19.68,19.89,1562800.0,11.8252,11.9392,11.8072,11.9332,1562800.0
2009-03-04 14:10:00,19.89,20.02,19.88,20.01,1396000.0,11.9332,12.0112,11.9272,12.0052,1396000.0
2009-03-04 14:20:00,20.01,20.05,19.96,20.0,1521200.0,12.0052,12.0292,11.9752,11.9992,1521200.0
2009-03-04 14:30:00,20.0,20.08,19.96,20.04,804800.0,11.9992,12.0472,11.9752,12.0232,804800.0
2009-03-04 14:40:00,20.04,20.11,20.02,20.08,716600.0,12.0232,12.0652,12.0112,12.0472,716600.0
2009-03-04 14:50:00,20.08,20.14,20.08,20.13,757800.0,12.0472,12.0832,12.0472,12.0772,757800.0
2009-03-04 15:00:00,20.13,20.16,20.06,20.09,895400.0,12.0772,12.0952,12.0352,12.0532,895400.0
2009-03-04 15:10:00,20.08,20.15,20.08,20.1,586200.0,12.0472,12.0892,12.0472,12.0592,586200.0
2009-03-04 15:20:00,20.1,20.12,20.06,20.12,608200.0,12.0592,12.0712,12.0352,12.0712,608200.0
2009-03-04 15:30:00,20.12,20.14,20.03,20.06,975200.0,12.0712,12.0832,12.0172,12.0352,975200.0
2009-03-04 15:40:00,20.06,20.07,19.96,19.97,1441800.0,12.0352,12.0412,11.9752,11.9812,1441800.0
2009-03-04 15:50:00,19.97,19.99,19.84,19.86,2422600.0,11.9812,11.9932,11.9032,11.9152,2422600.0
2009-03-05 09:30:00,19.58,19.72,19.5,19.54,1630000.0,11.7472,11.8312,11.6992,11.7232,1630000.0
2009-03-05 09:40:00,19.54,19.61,19.5,19.52,1059000.0,11.7232,11.7652,11.6992,11.7112,1059000.0
2009-03-05 09:50:00,19.52,19.55,19.49,19.5,790400.0,11.7112,11.7292,11.6932,11.6992,790400.0
2009-03-05 10:00:00,19.51,19.57,19.49,19.5,936600.0,11.7052,11.7412,11.6932,11.6992,936600.0
2009-03-05 10:10:00,19.5,19.5,19.39,19.4,772000.0,11.6992,11.6992,11.6332,11.6392,772000.0
2009-03-05 10:20:00,19.39,19.41,19.36,19.4,632600.0,11.6332,11.6452,11.6152,11.6392,632600.0
2009-03-05 10:30:00,19.4,19.44,19.36,19.37,577200.0,11.6392,11.6632,11.6152,11.6212,577200.0
2009-03-05 10:40:00,19.37,19.42,19.36,19.4,914600.0,11.6212,11.6512,11.6152,11.6392,914600.0
2009-03-05 10:50:00,19.4,19.43,19.36,19.36,620000.0,11.6392,11.6572,11.6152,11.6152,620000.0
2009-03-05 11:00:00,19.37,19.44,19.36,19.36,588800.0,11.6212,11.6632,11.6152,11.6152,588800.0
2009-03-05 11:10:00,19.36,19.42,19.2,19.22,1042600.0,11.6152,11.6512,11.5192,11.5312,1042600.0
2009-03-05 11:20:00,19.21,19.25,19.18,19.2,578200.0,11.5252,11.5492,11.5072,11.5192,578200.0
2009-03-05 11:30:00,19.2,19.27,19.18,19.25,648400.0,11.5192,11.5612,11.5072,11.5492,648400.0
2009-03-05 11:40:00,19.25,19.25,19.2,19.2,324200.0,11.5492,11.5492,11.5192,11.5192,324200.0
2009-03-05 11:50:00,19.2,19.21,19.13,19.17,509600.0,11.5192,11.5252,11.4772,11.5012,509600.0
2009-03-05 12:00:00,19.17,19.23,19.11,19.11,636400.0,11.5012,11.5372,11.4652,11.4652,636400.0
2009-03-05 12:10:00,19.11,19.12,19.05,19.05,652800.0,11.4652,11.4712,11.4292,11.4292,652800.0
2009-03-05 12:20:00,19.05,19.15,19.05,19.15,452800.0,11.4292,11.4892,11.4292,11.4892,452800.0
2009-03-05 12:30:00,19.15,19.16,19.11,19.15,373600.0,11.4892,11.4952,11.4652,11.4892,373600.0
2009-03-05 12:40:00,19.15,19.16,19.09,19.09,754800.0,11.4892,11.4952,11.4532,11.4532,754800.0
2009-03-05 12:50:00,19.09,19.11,19.07,19.09,359800.0,11.4532,11.4652,11.4412,11.4532,359800.0
2009-03-05 13:00:00,19.1,19.15,19.08,19.15,340600.0,11.4592,11.4892,11.4472,11.4892,340600.0
2009-03-05 13:10:00,19.15,19.25,19.15,19.18,380800.0,11.4892,11.5492,11.4892,11.5072,380800.0
2009-03-05 13:20:00,19.18,19.18,19.08,19.1,309000.0,11.5072,11.5072,11.4472,11.4592,309000.0
2009-03-05 13:30:00,19.1,19.1,19.05,19.08,438200.0,11.4592,11.4592,11.4292,11.4472,438200.0
2009-03-05 13:40:00,19.08,19.13,19.05,19.05,900600.0,11.4472,11.4772,11.4292,11.4292,900600.0
2009-03-05 13:50:00,19.05,19.15,19.05,19.12,672600.0,11.4292,11.4892,11.4292,11.4712,672600.0
2009-03-05 14:00:00,19.12,19.13,19.05,19.08,501400.0,11.4712,11.4772,11.4292,11.4472,501400.0
2009-03-05 14:10:00,19.07,19.11,19.02,19.08,723000.0,11.4412,11.4652,11.4112,11.4472,723000.0
2009-03-05 14:20:00,19.07,19.08,18.98,19.0,986800.0,11.4412,11.4472,11.3872,11.3992,986800.0
2009-03-05 14:30:00,19.0,19.07,18.98,19.05,685800.0,11.3992,11.4412,11.3872,11.4292,685800.0
2009-03-05 14:40:00,19.04,19.05,18.98,19.0,475600.0,11.4232,11.4292,11.3872,11.3992,475600.0
2009-03-05 14:50:00,19.0,19.05,18.95,18.99,570800.0,11.3992,11.4292,11.3692,11.3932,570800.0
2009-03-05 15:00:00,18.98,19.03,18.97,18.97,1109800.0,11.3872,11.4172,11.3812,11.3812,1109800.0
2009-03-05 15:10:00,18.97,19.04,18.96,18.96,1254800.0,11.3812,11.4232,11.3752,11.3752,1254800.0
2009-03-05 15:20:00,18.97,19.0,18.88,18.91,1469600.0,11.3812,11.3992,11.3272,11.3452,1469600.0
2009-03-05 15:30:00,18.91,18.94,18.76,18.78,1704200.0,11.3452,11.3632,11.2552,11.2672,1704200.0
2009-03-05 15:40:00,18.77,18.91,18.72,18.91,2522200.0,11.2612,11.3452,11.2312,11.3452,2522200.0
2009-03-05 15:50:00,18.91,18.97,18.88,18.93,2897800.0,11.3452,11.3812,11.3272,11.3572,2897800.0
2009-03-06 09:30:00,19.08,19.38,18.91,19.34,1503000.0,11.4472,11.6272,11.3452,11.6032,1503000.0
2009-03-06 09:40:00,19.34,19.57,19.31,19.49,1375600.0,11.6032,11.7412,11.5852,11.6932,1375600.0
2009-03-06 09:50:00,19.49,19.49,19.34,19.37,779800.0,11.6932,11.6932,11.6032,11.6212,779800.0
2009-03-06 10:00:00,19.37,19.38,19.3,19.34,881800.0,11.6212,11.6272,11.5792,11.6032,881800.0
2009-03-06 10:10:00,19.34,19.39,19.3,19.35,930800.0,11.6032,11.6332,11.5792,11.6092,930800.0
2009-03-06 10:20:00,19.35,19.35,19.29,19.34,642800.0,11.6092,11.6092,11.5732,11.6032,642800.0
2009-03-06 10:30:00,19.34,19.35,19.28,19.31,810800.0,11.6032,11.6092,11.5672,11.5852,810800.0
2009-03-06 10:40:00,19.31,19.36,19.26,19.29,884400.0,11.5852,11.6152,11.5552,11.5732,884400.0
2009-03-06 10:50:00,19.28,19.31,19.26,19.29,925600.0,11.5672,11.5852,11.5552,11.5732,925600.0
2009-03-06 11:00:00,19.29,19.36,19.27,19.33,801200.0,11.5732,11.6152,11.5612,11.5972,801200.0
2009-03-06 11:10:00,19.33,19.41,19.31,19.36,745800.0,11.5972,11.6452,11.5852,11.6152,745800.0
2009-03-06 11:20:00,19.36,19.4,19.3,19.4,464600.0,11.6152,11.6392,11.5792,11.6392,464600.0
2009-03-06 11:30:00,19.4,19.45,19.37,19.38,684800.0,11.6392,11.6692,11.6212,11.6272,684800.0
2009-03-06 11:40:00,19.38,19.38,19.31,19.34,470400.0,11.6272,11.6272,11.5852,11.6032,470400.0
2009-03-06 11:50:00,19.34,19.43,19.34,19.36,492400.0,11.6032,11.6572,11.6032,11.6152,492400.0
2009-03-06 12:00:00,19.36,19.47,19.36,19.42,641200.0,11.6152,11.6812,11.6152,11.6512,641200.0
2009-03-06 12:10:00,19.41,19.43,19.36,19.36,510000.0,11.6452,11.6572,11.6152,11.6152,510000.0
2009-03-06 12:20:00,19.35,19.41,19.29,19.32,758000.0,11.6092,11.6452,11.5732,11.5912,758000.0
2009-03-06 12:30:00,19.32,19.33,19.28,19.31,295800.0,11.5912,11.5972,11.5672,11.5852,295800.0
2009-03-06 12:40:00,19.31,19.31,19.23,19.27,623800.0,11.5852,11.5852,11.5372,11.5612,623800.0
2009-03-06 12:50:00,19.27,19.33,19.27,19.33,623800.0,11.5612,11.5972,11.5612,11.5972,623800.0
2009-03-06 13:00:00,19.33,19.33,19.26,19.28,329200.0,11.5972,11.5972,11.5552,11.5672,329200.0
2009-03-06 13:10:00,19.28,19.31,19.26,19.28,349200.0,11.5672,11.5852,11.5552,11.5672,349200.0
2009-03-06 13:20:00,19.28,19.32,19.25,19.29,399800.0,11.5672,11.5912,11.5492,11.5732,399800.0
2009-03-06 13:30:00,19.29,19.32,19.27,19.28,386800.0,11.5732,11.5912,11.5612,11.5672,386800.0
2009-03-06 13:40:00,19.28,19.33,19.27,19.28,583800.0,11.5672,11.5972,11.5612,11.5672,583800.0
2009-03-06 13:50:00,19.28,19.31,19.27,19.29,403200.0,11.5672,11.5852,11.5612,11.5732,403200.0
2009-03-06 14:00:00,19.29,19.37,19.28,19.28,690600.0,11.5732,11.6212,11.5672,11.5672,690600.0
2009-03-06 14:10:00,19.29,19.31,19.24,19.25,671200.0,11.5732,11.5852,11.5432,11.5492,671200.0
2009-03-06 14:20:00,19.26,19.34,19.25,19.33,424600.0,11.5552,11.6032,11.5492,11.5972,424600.0
2009-03-06 14:30:00,19.34,19.34,19.25,19.3,609600.0,11.6032,11.6032,11.5492,11.5792,609600.0
2009-03-06 14:40:00,19.3,19.3,19.21,19.27,735800.0,11.5792,11.5792,11.5252,11.5612,735800.0
2009-03-06 14:50:00,19.27,19.3,19.25,19.28,769800.0,11.5612,11.5792,11.5492,11.5672,769800.0
2009-03-06 15:00:00,19.28,19.3,19.26,19.29,698200.0,11.5672,11.5792,11.5552,11.5732,698200.0
2009-03-06 15:10:00,19.29,19.34,19.27,19.3,534400.0,11.5732,11.6032,11.5612,11.5792,534400.0
2009-03-06 15:20:00,19.29,19.3,19.24,19.26,739600.0,11.5732,11.5792,11.5432,11.5552,739600.0
2009-03-06 15:30:00,19.25,19.38,19.25,19.27,998000.0,11.5492,11.6272,11.5492,11.5612,998000.0
2009-03-06 15:40:00,19.27,19.48,19.26,19.36,1895600.0,11.5612,11.6872,11.5552,11.6152,1895600.0
2009-03-06 15:50:00,19.36,19.61,19.35,19.57,2409600.0,11.6152,11.7652,11.6092,11.7412,2409600.0
2009-03-09 09:30:00,19.74,19.84,19.66,19.71,1504400.0,11.8432,11.9032,11.7952,11.8252,1504400.0
2009-03-09 09:40:00,19.72,19.75,19.6,19.69,1088000.0,11.8312,11.8492,11.7592,11.8132,1088000.0
2009-03-09 09:50:00,19.69,19.75,19.67,19.7,945200.0,11.8132,11.8492,11.8012,11.8192,945200.0
2009-03-09 10:00:00,19.71,19.93,19.7,19.85,1162200.0,11.8252,11.9572,11.8192,11.9092,1162200.0
2009-03-09 10:10:00,19.85,19.93,19.82,19.88,995000.0,11.9092,11.9572,11.8912,11.9272,995000.0
2009-03-09 10:20:00,19.89,19.89,19.68,19.71,639200.0,11.9332,11.9332,11.8072,11.8252,639200.0
2009-03-09 10:30:00,19.7,19.75,19.64,19.65,945600.0,11.8192,11.8492,11.7832,11.7892,945600.0
2009-03-09 10:40:00,19.65,19.8,19.64,19.71,637200.0,11.7892,11.8792,11.7832,11.8252,637200.0
2009-03-09 10:50:00,19.7,19.78,19.64,19.68,701200.0,11.8192,11.8672,11.7832,11.8072,701200.0
2009-03-09 11:00:00,19.68,19.75,19.6,19.61,716800.0,11.8072,11.8492,11.7592,11.7652,716800.0
2009-03-09 11:10:00,19.62,19.72,19.61,19.65,478000.0,11.7712,11.8312,11.7652,11.7892,478000.0
2009-03-09 11:20:00,19.65,19.75,19.64,19.7,699000.0,11.7892,11.8492,11.7832,11.8192,699000.0
2009-03-09 11:30:00,19.7,19.75,19.68,19.7,561000.0,11.8192,11.8492,11.8072,11.8192,561000.0
2009-03-09 11:40:00,19.71,19.73,19.66,19.69,428200.0,11.8252,11.8372,11.7952,11.8132,428200.0
2009-03-09 11:50:00,19.7,19.71,19.58,19.68,465400.0,11.8192,11.8252,11.7472,11.8072,465400.0
2009-03-09 12:00:00,19.67,19.7,19.62,19.63,489000.0,11.8012,11.8192,11.7712,11.7772,489000.0
2009-03-09 12:10:00,19.63,19.7,19.62,19.63,417000.0,11.7772,11.8192,11.7712,11.7772,417000.0
2009-03-09 12:20:00,19.64,19.71,19.64,19.68,720800.0,11.7832,11.8252,11.7832,11.8072,720800.0
2009-03-09 12:30:00,19.68,19.7,19.58,19.59,650200.0,11.8072,11.8192,11.7472,11.7532,650200.0
2009-03-09 12:40:00,19.59,19.65,19.55,19.64,824200.0,11.7532,11.7892,11.7292,11.7832,824200.0
2009-03-09 12:50:00,19.65,19.65,19.6,19.63,460600.0,11.7892,11.7892,11.7592,11.7772,460600.0
2009-03-09 13:00:00,19.63,19.64,19.56,19.56,1391000.0,11.7772,11.7832,11.7352,11.7352,1391000.0
2009-03-09 13:10:00,19.56,19.61,19.55,19.58,426000.0,11.7352,11.7652,11.7292,11.7472,426000.0
2009-03-09 13:20:00,19.58,19.58,19.5,19.55,655000.0,11.7472,11.7472,11.6992,11.7292,655000.0
2009-03-09 13:30:00,19.55,19.6,19.52,19.53,593200.0,11.7292,11.7592,11.7112,11.7172,593200.0
2009-03-09 13:40:00,19.53,19.59,19.5,19.58,399600.0,11.7172,11.7532,11.6992,11.7472,399600.0
2009-03-09 13:50:00,19.59,19.6,19.53,19.55,525800.0,11.7532,11.7592,11.7172,11.7292,525800.0
2009-03-09 14:00:00,19.55,19.68,19.53,19.62,717000.0,11.7292,11.8072,11.7172,11.7712,717000.0
2009-03-09 14:10:00,19.62,19.67,19.61,19.67,755200.0,11.7712,11.8012,11.7652,11.8012,755200.0
2009-03-09 14:20:00,19.67,19.7,19.6,19.66,887200.0,11.8012,11.8192,11.7592,11.7952,887200.0
2009-03-09 14:30:00,19.67,19.68,19.57,19.63,757200.0,11.8012,11.8072,11.7412,11.7772,757200.0
2009-03-09 14:40:00,19.63,19.66,19.59,19.64,394800.0,11.7772,11.7952,11.7532,11.7832,394800.0
2009-03-09 14:50:00,19.64,19.67,19.58,19.58,467200.0,11.7832,11.8012,11.7472,11.7472,467200.0
2009-03-09 15:00:00,19.58,19.64,19.53,19.58,637400.0,11.7472,11.7832,11.7172,11.7472,637400.0
2009-03-09 15:10:00,19.58,19.58,19.41,19.45,812600.0,11.7472,11.7472,11.6452,11.6692,812600.0
2009-03-09 15:20:00,19.45,19.52,19.43,19.5,696000.0,11.6692,11.7112,11.6572,11.6992,696000.0
2009-03-09 15:30:00,19.5,19.54,19.43,19.45,1189800.0,11.6992,11.7232,11.6572,11.6692,1189800.0
2009-03-09 15:40:00,19.45,19.47,19.36,19.4,1260800.0,11.6692,11.6812,11.6152,11.6392,1260800.0
2009-03-09 15:50:00,19.4,19.5,19.39,19.42,2254000.0,11.6392,11.6992,11.6332,11.6512,2254000.0
2009-03-10 09:30:00,19.82,19.84,19.51,19.54,1694600.0,11.8912,11.9032,11.7052,11.7232,1694600.0
2009-03-10 09:40:00,19.54,19.68,19.51,19.61,883800.0,11.7232,11.8072,11.7052,11.7652,883800.0
2009-03-10 09:50:00,19.61,19.62,19.5,19.56,1133200.0,11.7652,11.7712,11.6992,11.7352,1133200.0
2009-03-10 10:00:00,19.57,19.6,19.53,19.55,1310000.0,11.7412,11.7592,11.7172,11.7292,1310000.0
2009-03-10 10:10:00,19.55,19.59,19.5,19.51,1397600.0,11.7292,11.7532,11.6992,11.7052,1397600.0
2009-03-10 10:20:00,19.52,19.53,19.43,19.43,861000.0,11.7112,11.7172,11.6572,11.6572,861000.0
2009-03-10 10:30:00,19.43,19.46,19.35,19.41,1052200.0,11.6572,11.6752,11.6092,11.6452,1052200.0
2009-03-10 10:40:00,19.41,19.54,19.39,19.51,846400.0,11.6452,11.7232,11.6332,11.7052,846400.0
2009-03-10 10:50:00,19.5,19.52,19.46,19.49,483200.0,11.6992,11.7112,11.6752,11.6932,483200.0
2009-03-10 11:00:00,19.49,19.5,19.41,19.41,503400.0,11.6932,11.6992,11.6452,11.6452,503400.0
2009-03-10 11:10:00,19.41,19.41,19.33,19.35,1054600.0,11.6452,11.6452,11.5972,11.6092,1054600.0
2009-03-10 11:20:00,19.35,19.45,19.35,19.41,903800.0,11.6092,11.6692,11.6092,11.6452,903800.0
2009-03-10 11:30:00,19.41,19.42,19.36,19.37,439800.0,11.6452,11.6512,11.6152,11.6212,439800.0
2009-03-10 11:40:00,19.36,19.39,19.36,19.37,349600.0,11.6152,11.6332,11.6152,11.6212,349600.0
2009-03-10 11:50:00,19.36,19.47,19.34,19.47,902600.0,11.6152,11.6812,11.6032,11.6812,902600.0
2009-03-10 12:00:00,19.47,19.55,19.45,19.54,849200.0,11.6812,11.7292,11.6692,11.7232,849200.0
2009-03-10 12:10:00,19.53,19.54,19.53,19.54,441800.0,11.7172,11.7232,11.7172,11.7232,441800.0
2009-03-10 12:20:00,19.54,19.54,19.5,19.52,674400.0,11.7232,11.7232,11.6992,11.7112,674400.0
2009-03-10 12:30:00,19.52,19.53,19.48,19.49,356400.0,11.7112,11.7172,11.6872,11.6932,356400.0
2009-03-10 12:40:00,19.49,19.5,19.46,19.47,336800.0,11.6932,11.6992,11.6752,11.6812,336800.0
2009-03-10 12:50:00,19.47,19.48,19.43,19.46,344800.0,11.6812,11.6872,11.6572,11.6752,344800.0
2009-03-10 13:00:00,19.46,19.49,19.46,19.49,373600.0,11.6752,11.6932,11.6752,11.6932,373600.0
2009-03-10 13:10:00,19.49,19.5,19.48,19.48,349600.0,11.6932,11.6992,11.6872,11.6872,349600.0
2009-03-10 13:20:00,19.48,19.49,19.41,19.43,288400.0,11.6872,11.6932,11.6452,11.6572,288400.0
2009-03-10 13:30:00,19.42,19.53,19.41,19.45,467000.0,11.6512,11.7172,11.6452,11.6692,467000.0
2009-03-10 13:40:00,19.46,19.55,19.43,19.48,585200.0,11.6752,11.7292,11.6572,11.6872,585200.0
2009-03-10 13:50:00,19.48,19.48,19.39,19.41,380600.0,11.6872,11.6872,11.6332,11.6452,380600.0
2009-03-10 14:00:00,19.41,19.43,19.39,19.41,562400.0,11.6452,11.6572,11.6332,11.6452,562400.0
2009-03-10 14:10:00,19.41,19.43,19.38,19.38,644400.0,11.6452,11.6572,11.6272,11.6272,644400.0
2009-03-10 14:20:00,19.38,19.48,19.38,19.46,526400.0,11.6272,11.6872,11.6272,11.6752,526400.0
2009-03-10 14:30:00,19.46,19.5,19.42,19.45,543200.0,11.6752,11.6992,11.6512,11.6692,543200.0
2009-03-10 14:40:00,19.45,19.52,19.41,19.42,649200.0,11.6692,11.7112,11.6452,11.6512,649200.0
2009-03-10 14:50:00,19.41,19.48,19.41,19.48,610200.0,11.6452,11.6872,11.6452,11.6872,610200.0
2009-03-10 15:00:00,19.48,19.57,19.45,19.54,1003600.0,11.6872,11.7412,11.6692,11.7232,1003600.0
2009-03-10 15:10:00,19.54,19.56,19.47,19.5,608600.0,11.7232,11.7352,11.6812,11.6992,608600.0
2009-03-10 15:20:00,19.51,19.58,19.5,19.54,997200.0,11.7052,11.7472,11.6992,11.7232,997200.0
2009-03-10 15:30:00,19.54,19.56,19.49,19.52,964000.0,11.7232,11.7352,11.6932,11.7112,964000.0
2009-03-10 15:40:00,19.52,19.56,19.47,19.48,1614400.0,11.7112,11.7352,11.6812,11.6872,1614400.0
2009-03-10 15:50:00,19.48,19.58,19.48,19.55,1903800.0,11.6872,11.7472,11.6872,11.7292,1903800.0
2009-03-11 09:30:00,19.59,19.63,19.5,19.62,1233200.0,11.875,11.8992,11.8204,11.8932,1233200.0
2009-03-11 09:40:00,19.62,19.68,19.55,19.56,910200.0,11.8932,11.9295,11.8507,11.8568,910200.0
2009-03-11 09:50:00,19.56,19.7,19.56,19.7,994600.0,11.8568,11.9417,11.8568,11.9417,994600.0
2009-03-11 10:00:00,19.69,19.75,19.64,19.64,950000.0,11.9356,11.972,11.9053,11.9053,950000.0
2009-03-11 10:10:00,19.64,19.71,19.64,19.7,553800.0,11.9053,11.9477,11.9053,11.9417,553800.0
2009-03-11 10:20:00,19.69,19.73,19.66,19.73,509200.0,11.9356,11.9599,11.9174,11.9599,509200.0
2009-03-11 10:30:00,19.73,19.74,19.59,19.69,823600.0,11.9599,11.9659,11.875,11.9356,823600.0
2009-03-11 10:40:00,19.69,19.72,19.63,19.69,995800.0,11.9356,11.9538,11.8992,11.9356,995800.0
2009-03-11 10:50:00,19.69,19.78,19.69,19.77,768400.0,11.9356,11.9902,11.9356,11.9841,768400.0
2009-03-11 11:00:00,19.77,19.9,19.77,19.85,1200400.0,11.9841,12.0629,11.9841,12.0326,1200400.0
2009-03-11 11:10:00,19.85,19.86,19.8,19.85,596200.0,12.0326,12.0387,12.0023,12.0326,596200.0
2009-03-11 11:20:00,19.85,19.87,19.8,19.85,594600.0,12.0326,12.0447,12.0023,12.0326,594600.0
2009-03-11 11:30:00,19.86,19.9,19.85,19.87,1062000.0,12.0387,12.0629,12.0326,12.0447,1062000.0
2009-03-11 11:40:00,19.87,19.9,19.84,19.84,586600.0,12.0447,12.0629,12.0265,12.0265,586600.0
2009-03-11 11:50:00,19.84,19.88,19.83,19.86,804800.0,12.0265,12.0508,12.0205,12.0387,804800.0
2009-03-11 12:00:00,19.86,19.89,19.85,19.88,586800.0,12.0387,12.0568,12.0326,12.0508,586800.0
2009-03-11 12:10:00,19.87,19.92,19.87,19.89,384400.0,12.0447,12.075,12.0447,12.0568,384400.0
2009-03-11 12:20:00,19.89,19.9,19.84,19.88,343800.0,12.0568,12.0629,12.0265,12.0508,343800.0
2009-03-11 12:30:00,19.88,19.88,19.77,19.77,403000.0,12.0508,12.0508,11.9841,11.9841,403000.0
2009-03-11 12:40:00,19.77,19.83,19.77,19.82,312600.0,11.9841,12.0205,11.9841,12.0144,312600.0
2009-03-11 12:50:00,19.83,19.83,19.76,19.76,290800.0,12.0205,12.0205,11.978,11.978,290800.0
2009-03-11 13:00:00,19.77,19.85,19.77,19.84,385800.0,11.9841,12.0326,11.9841,12.0265,385800.0
2009-03-11 13:10:00,19.84,19.86,19.83,19.85,344800.0,12.0265,12.0387,12.0205,12.0326,344800.0
2009-03-11 13:20:00,19.85,19.86,19.77,19.79,243200.0,12.0326,12.0387,11.9841,11.9962,243200.0
2009-03-11 13:30:00,19.8,19.86,19.78,19.86,328000.0,12.0023,12.0387,11.9902,12.0387,328000.0
2009-03-11 13:40:00,19.87,19.88,19.84,19.84,320400.0,12.0447,12.0508,12.0265,12.0265,320400.0
2009-03-11 13:50:00,19.84,19.89,19.81,19.89,394800.0,12.0265,12.0568,12.0084,12.0568,394800.0
2009-03-11 14:00:00,19.89,19.98,19.83,19.83,858200.0,12.0568,12.1114,12.0205,12.0205,858200.0
2009-03-11 14:10:00,19.82,19.86,19.77,19.8,607400.0,12.0144,12.0387,11.9841,12.0023,607400.0
2009-03-11 14:20:00,19.81,19.81,19.74,19.78,584200.0,12.0084,12.0084,11.9659,11.9902,584200.0
2009-03-11 14:30:00,19.78,19.8,19.73,19.74,515800.0,11.9902,12.0023,11.9599,11.9659,515800.0
2009-03-11 14:40:00,19.74,19.89,19.72,19.8,668000.0,11.9659,12.0568,11.9538,12.0023,668000.0
2009-03-11 14:50:00,19.8,19.83,19.78,19.78,308000.0,12.0023,12.0205,11.9902,11.9902,308000.0
2009-03-11 15:00:00,19.79,19.85,19.78,19.85,463800.0,11.9962,12.0326,11.9902,12.0326,463800.0
2009-03-11 15:10:00,19.85,19.88,19.82,19.85,410200.0,12.0326,12.0508,12.0144,12.0326,410200.0
2009-03-11 15:20:00,19.85,19.89,19.83,19.84,442000.0,12.0326,12.0568,12.0205,12.0265,442000.0
2009-03-11 15:30:00,19.84,19.9,19.83,19.88,807200.0,12.0265,12.0629,12.0205,12.0508,807200.0
2009-03-11 15:40:00,19.88,19.91,19.78,19.81,839600.0,12.0508,12.069,11.9902,12.0084,839600.0
2009-03-11 15:50:00,19.81,19.85,19.8,19.8,2251000.0,12.0084,12.0326,12.0023,12.0023,2251000.0
2009-03-12 09:30:00,19.79,19.97,19.71,19.79,775200.0,11.9962,12.1053,11.9477,11.9962,775200.0
2009-03-12 09:40:00,19.78,19.86,19.68,19.73,628800.0,11.9902,12.0387,11.9295,11.9599,628800.0
2009-03-12 09:50:00,19.73,19.8,19.68,19.77,439000.0,11.9599,12.0023,11.9295,11.9841,439000.0
2009-03-12 10:00:00,19.77,19.9,19.77,19.89,677600.0,11.9841,12.0629,11.9841,12.0568,677600.0
2009-03-12 10:10:00,19.89,19.97,19.89,19.93,640800.0,12.0568,12.1053,12.0568,12.0811,640800.0
2009-03-12 10:20:00,19.93,20.0,19.93,19.99,607400.0,12.0811,12.1235,12.0811,12.1175,607400.0
2009-03-12 10:30:00,19.99,20.08,19.98,20.07,633200.0,12.1175,12.172,12.1114,12.166,633200.0
2009-03-12 10:40:00,20.07,20.18,20.05,20.18,787200.0,12.166,12.2326,12.1538,12.2326,787200.0
2009-03-12 10:50:00,20.18,20.18,20.11,20.15,402000.0,12.2326,12.2326,12.1902,12.2145,402000.0
2009-03-12 11:00:00,20.15,20.21,20.14,20.15,613600.0,12.2145,12.2508,12.2084,12.2145,613600.0
2009-03-12 11:10:00,20.15,20.16,20.11,20.11,283800.0,12.2145,12.2205,12.1902,12.1902,283800.0
2009-03-12 11:20:00,20.11,20.11,20.03,20.1,517800.0,12.1902,12.1902,12.1417,12.1841,517800.0
2009-03-12 11:30:00,20.1,20.12,20.08,20.12,252000.0,12.1841,12.1963,12.172,12.1963,252000.0
2009-03-12 11:40:00,20.13,20.18,20.11,20.14,403400.0,12.2023,12.2326,12.1902,12.2084,403400.0
2009-03-12 11:50:00,20.14,20.18,20.12,20.13,265400.0,12.2084,12.2326,12.1963,12.2023,265400.0
2009-03-12 12:00:00,20.13,20.19,20.11,20.18,346000.0,12.2023,12.2387,12.1902,12.2326,346000.0
2009-03-12 12:10:00,20.18,20.23,20.13,20.18,378000.0,12.2326,12.2629,12.2023,12.2326,378000.0
2009-03-12 12:20:00,20.18,20.2,20.06,20.07,384400.0,12.2326,12.2448,12.1599,12.166,384400.0
2009-03-12 12:30:00,20.07,20.15,20.07,20.11,278800.0,12.166,12.2145,12.166,12.1902,278800.0
2009-03-12 12:40:00,20.11,20.11,20.07,20.1,186200.0,12.1902,12.1902,12.166,12.1841,186200.0
2009-03-12 12:50:00,20.1,20.23,20.09,20.18,501800.0,12.1841,12.2629,12.1781,12.2326,501800.0
2009-03-12 13:00:00,20.18,20.18,20.12,20.17,443800.0,12.2326,12.2326,12.1963,12.2266,443800.0
2009-03-12 13:10:00,20.17,20.21,20.16,20.18,372000.0,12.2266,12.2508,12.2205,12.2326,372000.0
2009-03-12 13:20:00,20.19,20.24,20.18,20.2,557800.0,12.2387,12.269,12.2326,12.2448,557800.0
2009-03-12 13:30:00,20.2,20.25,20.15,20.25,711400.0,12.2448,12.2751,12.2145,12.2751,711400.0
2009-03-12 13:40:00,20.24,20.29,20.24,20.25,401400.0,12.269,12.2993,12.269,12.2751,401400.0
2009-03-12 13:50:00,20.25,20.31,20.23,20.25,548800.0,12.2751,12.3114,12.2629,12.2751,548800.0
2009-03-12 14:00:00,20.25,20.29,20.22,20.23,428200.0,12.2751,12.2993,12.2569,12.2629,428200.0
2009-03-12 14:10:00,20.24,20.39,20.23,20.38,769600.0,12.269,12.3599,12.2629,12.3539,769600.0
2009-03-12 14:20:00,20.38,20.41,20.29,20.32,606000.0,12.3539,12.3721,12.2993,12.3175,606000.0
2009-03-12 14:30:00,20.32,20.38,20.3,20.35,498000.0,12.3175,12.3539,12.3054,12.3357,498000.0
2009-03-12 14:40:00,20.36,20.4,20.35,20.39,466800.0,12.3417,12.366,12.3357,12.3599,466800.0
2009-03-12 14:50:00,20.39,20.4,20.31,20.31,507000.0,12.3599,12.366,12.3114,12.3114,507000.0
2009-03-12 15:00:00,20.31,20.32,20.28,20.29,697200.0,12.3114,12.3175,12.2933,12.2993,697200.0
2009-03-12 15:10:00,20.29,20.35,20.28,20.33,635800.0,12.2993,12.3357,12.2933,12.3236,635800.0
2009-03-12 15:20:00,20.33,20.34,20.27,20.3,706400.0,12.3236,12.3296,12.2872,12.3054,706400.0
2009-03-12 15:30:00,20.3,20.33,20.28,20.32,860000.0,12.3054,12.3236,12.2933,12.3175,860000.0
2009-03-12 15:40:00,20.33,20.41,20.31,20.4,1521400.0,12.3236,12.3721,12.3114,12.366,1521400.0
2009-03-12 15:50:00,20.4,20.43,20.36,20.4,2530000.0,12.366,12.3842,12.3417,12.366,2530000.0
2009-03-13 09:30:00,20.54,20.72,20.43,20.64,1168800.0,12.4509,12.56,12.3842,12.5115,1168800.0
2009-03-13 09:40:00,20.64,20.73,20.59,20.7,1338000.0,12.5115,12.566,12.4812,12.5478,1338000.0
2009-03-13 09:50:00,20.7,20.7,20.54,20.65,822400.0,12.5478,12.5478,12.4509,12.5175,822400.0
2009-03-13 10:00:00,20.65,20.66,20.52,20.52,997200.0,12.5175,12.5236,12.4387,12.4387,997200.0
2009-03-13 10:10:00,20.52,20.53,20.4,20.41,956600.0,12.4387,12.4448,12.366,12.3721,956600.0
2009-03-13 10:20:00,20.41,20.43,20.29,20.32,662600.0,12.3721,12.3842,12.2993,12.3175,662600.0
2009-03-13 10:30:00,20.32,20.34,20.22,20.26,905800.0,12.3175,12.3296,12.2569,12.2811,905800.0
2009-03-13 10:40:00,20.26,20.34,20.23,20.33,1003400.0,12.2811,12.3296,12.2629,12.3236,1003400.0
2009-03-13 10:50:00,20.33,20.34,20.22,20.26,578000.0,12.3236,12.3296,12.2569,12.2811,578000.0
2009-03-13 11:00:00,20.26,20.31,20.23,20.28,701400.0,12.2811,12.3114,12.2629,12.2933,701400.0
2009-03-13 11:10:00,20.28,20.36,20.27,20.29,519200.0,12.2933,12.3417,12.2872,12.2993,519200.0
2009-03-13 11:20:00,20.29,20.37,20.27,20.36,376400.0,12.2993,12.3478,12.2872,12.3417,376400.0
2009-03-13 11:30:00,20.36,20.38,20.33,20.34,521600.0,12.3417,12.3539,12.3236,12.3296,521600.0
2009-03-13 11:40:00,20.34,20.36,20.25,20.29,530000.0,12.3296,12.3417,12.2751,12.2993,530000.0
2009-03-13 11:50:00,20.29,20.36,20.28,20.35,364800.0,12.2993,12.3417,12.2933,12.3357,364800.0
2009-03-13 12:00:00,20.35,20.41,20.35,20.39,333800.0,12.3357,12.3721,12.3357,12.3599,333800.0
2009-03-13 12:10:00,20.39,20.39,20.31,20.32,344800.0,12.3599,12.3599,12.3114,12.3175,344800.0
2009-03-13 12:20:00,20.33,20.36,20.3,20.31,484000.0,12.3236,12.3417,12.3054,12.3114,484000.0
2009-03-13 12:30:00,20.31,20.36,20.31,20.33,206400.0,12.3114,12.3417,12.3114,12.3236,206400.0
2009-03-13 12:40:00,20.33,20.42,20.33,20.36,508800.0,12.3236,12.3781,12.3236,12.3417,508800.0
2009-03-13 12:50:00,20.36,20.42,20.33,20.41,403000.0,12.3417,12.3781,12.3236,12.3721,403000.0
2009-03-13 13:00:00,20.42,20.46,20.41,20.43,214200.0,12.3781,12.4024,12.3721,12.3842,214200.0
2009-03-13 13:10:00,20.44,20.52,20.43,20.48,259800.0,12.3902,12.4387,12.3842,12.4145,259800.0
2009-03-13 13:20:00,20.48,20.49,20.43,20.45,244200.0,12.4145,12.4206,12.3842,12.3963,244200.0
2009-03-13 13:30:00,20.44,20.45,20.38,20.38,283800.0,12.3902,12.3963,12.3539,12.3539,283800.0
2009-03-13 13:40:00,20.38,20.41,20.36,20.39,240600.0,12.3539,12.3721,12.3417,12.3599,240600.0
2009-03-13 13:50:00,20.39,20.43,20.38,20.41,580400.0,12.3599,12.3842,12.3539,12.3721,580400.0
2009-03-13 14:00:00,20.41,20.5,20.41,20.5,374400.0,12.3721,12.4266,12.3721,12.4266,374400.0
2009-03-13 14:10:00,20.5,20.5,20.41,20.45,306200.0,12.4266,12.4266,12.3721,12.3963,306200.0
2009-03-13 14:20:00,20.43,20.46,20.4,20.43,361600.0,12.3842,12.4024,12.366,12.3842,361600.0
2009-03-13 14:30:00,20.43,20.5,20.43,20.47,320000.0,12.3842,12.4266,12.3842,12.4084,320000.0
2009-03-13 14:40:00,20.47,20.58,20.47,20.53,350800.0,12.4084,12.4751,12.4084,12.4448,350800.0
2009-03-13 14:50:00,20.52,20.52,20.47,20.48,243400.0,12.4387,12.4387,12.4084,12.4145,243400.0
2009-03-13 15:00:00,20.48,20.55,20.48,20.52,340200.0,12.4145,12.4569,12.4145,12.4387,340200.0
2009-03-13 15:10:00,20.52,20.63,20.49,20.61,641000.0,12.4387,12.5054,12.4206,12.4933,641000.0
2009-03-13 15:20:00,20.61,20.64,20.57,20.59,712800.0,12.4933,12.5115,12.469,12.4812,712800.0
2009-03-13 15:30:00,20.59,20.61,20.52,20.57,856400.0,12.4812,12.4933,12.4387,12.469,856400.0
2009-03-13 15:40:00,20.57,20.63,20.54,20.56,890400.0,12.469,12.5054,12.4509,12.463,890400.0
2009-03-13 15:50:00,20.56,20.65,20.53,20.61,1485600.0,12.463,12.5175,12.4448,12.4933,1485600.0
2009-03-16 09:30:00,20.57,20.98,20.56,20.93,1178600.0,12.469,12.7176,12.463,12.6873,1178600.0
2009-03-16 09:40:00,20.93,20.98,20.91,20.93,1130400.0,12.6873,12.7176,12.6751,12.6873,1130400.0
2009-03-16 09:50:00,20.94,20.97,20.89,20.9,1124800.0,12.6933,12.7115,12.663,12.6691,1124800.0
2009-03-16 10:00:00,20.9,20.9,20.75,20.76,680000.0,12.6691,12.6691,12.5782,12.5842,680000.0
2009-03-16 10:10:00,20.76,20.81,20.75,20.77,447600.0,12.5842,12.6145,12.5782,12.5903,447600.0
2009-03-16 10:20:00,20.78,20.78,20.68,20.68,435200.0,12.5963,12.5963,12.5357,12.5357,435200.0
2009-03-16 10:30:00,20.68,20.88,20.68,20.84,747200.0,12.5357,12.657,12.5357,12.6327,747200.0
2009-03-16 10:40:00,20.84,20.88,20.81,20.81,444200.0,12.6327,12.657,12.6145,12.6145,444200.0
2009-03-16 10:50:00,20.82,20.82,20.75,20.75,419000.0,12.6206,12.6206,12.5782,12.5782,419000.0
2009-03-16 11:00:00,20.75,20.82,20.74,20.75,342800.0,12.5782,12.6206,12.5721,12.5782,342800.0
2009-03-16 11:10:00,20.75,20.87,20.75,20.85,305000.0,12.5782,12.6509,12.5782,12.6388,305000.0
2009-03-16 11:20:00,20.85,20.92,20.83,20.9,592400.0,12.6388,12.6812,12.6267,12.6691,592400.0
2009-03-16 11:30:00,20.9,20.91,20.83,20.85,410200.0,12.6691,12.6751,12.6267,12.6388,410200.0
2009-03-16 11:40:00,20.85,20.95,20.85,20.92,559200.0,12.6388,12.6994,12.6388,12.6812,559200.0
2009-03-16 11:50:00,20.91,20.94,20.85,20.9,507800.0,12.6751,12.6933,12.6388,12.6691,507800.0
2009-03-16 12:00:00,20.9,20.94,20.87,20.93,493400.0,12.6691,12.6933,12.6509,12.6873,493400.0
2009-03-16 12:10:00,20.93,20.96,20.86,20.88,461000.0,12.6873,12.7055,12.6448,12.657,461000.0
2009-03-16 12:20:00,20.88,20.92,20.86,20.87,475800.0,12.657,12.6812,12.6448,12.6509,475800.0
2009-03-16 12:30:00,20.87,20.95,20.87,20.93,454200.0,12.6509,12.6994,12.6509,12.6873,454200.0
2009-03-16 12:40:00,20.93,20.96,20.92,20.96,217400.0,12.6873,12.7055,12.6812,12.7055,217400.0
2009-03-16 12:50:00,20.96,21.0,20.94,21.0,423200.0,12.7055,12.7297,12.6933,12.7297,423200.0
2009-03-16 13:00:00,21.0,21.0,20.92,20.92,450000.0,12.7297,12.7297,12.6812,12.6812,450000.0
2009-03-16 13:10:00,20.91,20.93,20.89,20.93,230800.0,12.6751,12.6873,12.663,12.6873,230800.0
2009-03-16 13:20:00,20.92,20.93,20.86,20.9,308400.0,12.6812,12.6873,12.6448,12.6691,308400.0
2009-03-16 13:30:00,20.89,20.92,20.86,20.9,482000.0,12.663,12.6812,12.6448,12.6691,482000.0
2009-03-16 13:40:00,20.9,20.91,20.88,20.9,377600.0,12.6691,12.6751,12.657,12.6691,377600.0
2009-03-16 13:50:00,20.9,20.91,20.85,20.86,289800.0,12.6691,12.6751,12.6388,12.6448,289800.0
2009-03-16 14:00:00,20.85,20.86,20.79,20.83,444600.0,12.6388,12.6448,12.6024,12.6267,444600.0
2009-03-16 14:10:00,20.83,20.88,20.8,20.84,338400.0,12.6267,12.657,12.6085,12.6327,338400.0
2009-03-16 14:20:00,20.84,20.84,20.74,20.75,496800.0,12.6327,12.6327,12.5721,12.5782,496800.0
2009-03-16 14:30:00,20.75,20.81,20.75,20.8,697800.0,12.5782,12.6145,12.5782,12.6085,697800.0
2009-03-16 14:40:00,20.81,20.91,20.8,20.88,428200.0,12.6145,12.6751,12.6085,12.657,428200.0
2009-03-16 14:50:00,20.88,20.9,20.78,20.81,468600.0,12.657,12.6691,12.5963,12.6145,468600.0
2009-03-16 15:00:00,20.81,20.82,20.74,20.81,603000.0,12.6145,12.6206,12.5721,12.6145,603000.0
2009-03-16 15:10:00,20.81,20.81,20.72,20.74,530200.0,12.6145,12.6145,12.56,12.5721,530200.0
2009-03-16 15:20:00,20.74,20.74,20.67,20.71,594800.0,12.5721,12.5721,12.5297,12.5539,594800.0
2009-03-16 15:30:00,20.71,20.71,20.61,20.65,783000.0,12.5539,12.5539,12.4933,12.5175,783000.0
2009-03-16 15:40:00,20.65,20.7,20.6,20.63,888200.0,12.5175,12.5478,12.4872,12.5054,888200.0
2009-03-16 15:50:00,20.62,20.67,20.61,20.64,1099200.0,12.4994,12.5297,12.4933,12.5115,1099200.0
2009-03-17 09:30:00,20.67,20.75,20.64,20.64,552600.0,12.5297,12.5782,12.5115,12.5115,552600.0
2009-03-17 09:40:00,20.64,20.74,20.61,20.69,635400.0,12.5115,12.5721,12.4933,12.5418,635400.0
2009-03-17 09:50:00,20.68,20.7,20.6,20.61,537400.0,12.5357,12.5478,12.4872,12.4933,537400.0
2009-03-17 10:00:00,20.61,20.68,20.53,20.58,593200.0,12.4933,12.5357,12.4448,12.4751,593200.0
2009-03-17 10:10:00,20.58,20.6,20.52,20.56,607000.0,12.4751,12.4872,12.4387,12.463,607000.0
2009-03-17 10:20:00,20.56,20.59,20.5,20.5,401600.0,12.463,12.4812,12.4266,12.4266,401600.0
2009-03-17 10:30:00,20.5,20.52,20.45,20.48,493200.0,12.4266,12.4387,12.3963,12.4145,493200.0
2009-03-17 10:40:00,20.48,20.52,20.46,20.49,657400.0,12.4145,12.4387,12.4024,12.4206,657400.0
2009-03-17 10:50:00,20.49,20.51,20.47,20.49,425200.0,12.4206,12.4327,12.4084,12.4206,425200.0
2009-03-17 11:00:00,20.49,20.49,20.43,20.48,300600.0,12.4206,12.4206,12.3842,12.4145,300600.0
2009-03-17 11:10:00,20.48,20.48,20.42,20.43,345800.0,12.4145,12.4145,12.3781,12.3842,345800.0
2009-03-17 11:20:00,20.43,20.47,20.41,20.43,207400.0,12.3842,12.4084,12.3721,12.3842,207400.0
2009-03-17 11:30:00,20.43,20.46,20.42,20.46,157000.0,12.3842,12.4024,12.3781,12.4024,157000.0
2009-03-17 11:40:00,20.46,20.52,20.45,20.5,213400.0,12.4024,12.4387,12.3963,12.4266,213400.0
2009-03-17 11:50:00,20.51,20.55,20.51,20.53,189600.0,12.4327,12.4569,12.4327,12.4448,189600.0
2009-03-17 12:00:00,20.53,20.57,20.53,20.55,155800.0,12.4448,12.469,12.4448,12.4569,155800.0
2009-03-17 12:10:00,20.55,20.55,20.49,20.54,330000.0,12.4569,12.4569,12.4206,12.4509,330000.0
2009-03-17 12:20:00,20.54,20.59,20.54,20.57,226400.0,12.4509,12.4812,12.4509,12.469,226400.0
2009-03-17 12:30:00,20.57,20.66,20.55,20.64,377200.0,12.469,12.5236,12.4569,12.5115,377200.0
2009-03-17 12:40:00,20.64,20.75,20.63,20.72,355200.0,12.5115,12.5782,12.5054,12.56,355200.0
2009-03-17 12:50:00,20.72,20.72,20.63,20.64,237000.0,12.56,12.56,12.5054,12.5115,237000.0
2009-03-17 13:00:00,20.64,20.65,20.61,20.63,192400.0,12.5115,12.5175,12.4933,12.5054,192400.0
2009-03-17 13:10:00,20.63,20.71,20.61,20.68,311200.0,12.5054,12.5539,12.4933,12.5357,311200.0
2009-03-17 13:20:00,20.68,20.75,20.67,20.73,315200.0,12.5357,12.5782,12.5297,12.566,315200.0
2009-03-17 13:30:00,20.73,20.81,20.73,20.77,377800.0,12.566,12.6145,12.566,12.5903,377800.0
2009-03-17 13:40:00,20.77,20.8,20.71,20.73,282600.0,12.5903,12.6085,12.5539,12.566,282600.0
2009-03-17 13:50:00,20.73,20.75,20.71,20.72,498200.0,12.566,12.5782,12.5539,12.56,498200.0
2009-03-17 14:00:00,20.72,20.76,20.72,20.73,338200.0,12.56,12.5842,12.56,12.566,338200.0
2009-03-17 14:10:00,20.73,20.74,20.7,20.72,244400.0,12.566,12.5721,12.5478,12.56,244400.0
2009-03-17 14:20:00,20.72,20.74,20.69,20.7,479000.0,12.56,12.5721,12.5418,12.5478,479000.0
2009-03-17 14:30:00,20.71,20.71,20.66,20.7,295600.0,12.5539,12.5539,12.5236,12.5478,295600.0
2009-03-17 14:40:00,20.7,20.8,20.7,20.8,354800.0,12.5478,12.6085,12.5478,12.6085,354800.0
2009-03-17 14:50:00,20.8,20.84,20.75,20.75,535000.0,12.6085,12.6327,12.5782,12.5782,535000.0
2009-03-17 15:00:00,20.75,20.81,20.72,20.8,545000.0,12.5782,12.6145,12.56,12.6085,545000.0
2009-03-17 15:10:00,20.8,20.81,20.79,20.79,275000.0,12.6085,12.6145,12.6024,12.6024,275000.0
2009-03-17 15:20:00,20.79,20.84,20.77,20.78,386800.0,12.6024,12.6327,12.5903,12.5963,386800.0
2009-03-17 15:30:00,20.77,20.8,20.7,20.75,596600.0,12.5903,12.6085,12.5478,12.5782,596600.0
2009-03-17 15:40:00,20.75,20.83,20.71,20.73,887600.0,12.5782,12.6267,12.5539,12.566,887600.0
2009-03-17 15:50:00,20.73,20.75,20.68,20.7,3717200.0,12.566,12.5782,12.5357,12.5478,3717200.0
2009-03-18 09:30:00,20.65,20.94,20.64,20.88,1191200.0,12.5175,12.6933,12.5115,12.657,1191200.0
2009-03-18 09:40:00,20.88,20.92,20.69,20.71,844400.0,12.657,12.6812,12.5418,12.5539,844400.0
2009-03-18 09:50:00,20.72,20.75,20.68,20.68,582600.0,12.56,12.5782,12.5357,12.5357,582600.0
2009-03-18 10:00:00,20.68,20.68,20.61,20.62,625600.0,12.5357,12.5357,12.4933,12.4994,625600.0
2009-03-18 10:10:00,20.63,20.63,20.58,20.61,418600.0,12.5054,12.5054,12.4751,12.4933,418600.0
2009-03-18 10:20:00,20.61,20.61,20.58,20.58,316600.0,12.4933,12.4933,12.4751,12.4751,316600.0
2009-03-18 10:30:00,20.58,20.59,20.5,20.52,542800.0,12.4751,12.4812,12.4266,12.4387,542800.0
2009-03-18 10:40:00,20.52,20.57,20.51,20.57,501800.0,12.4387,12.469,12.4327,12.469,501800.0
2009-03-18 10:50:00,20.57,20.6,20.54,20.56,415800.0,12.469,12.4872,12.4509,12.463,415800.0
2009-03-18 11:00:00,20.57,20.57,20.52,20.53,372200.0,12.469,12.469,12.4387,12.4448,372200.0
2009-03-18 11:10:00,20.53,20.59,20.53,20.53,358400.0,12.4448,12.4812,12.4448,12.4448,358400.0
2009-03-18 11:20:00,20.54,20.56,20.52,20.53,339000.0,12.4509,12.463,12.4387,12.4448,339000.0
2009-03-18 11:30:00,20.54,20.58,20.52,20.53,327800.0,12.4509,12.4751,12.4387,12.4448,327800.0
2009-03-18 11:40:00,20.53,20.53,20.5,20.5,281600.0,12.4448,12.4448,12.4266,12.4266,281600.0
2009-03-18 11:50:00,20.5,20.58,20.5,20.57,256600.0,12.4266,12.4751,12.4266,12.469,256600.0
2009-03-18 12:00:00,20.58,20.61,20.53,20.56,651600.0,12.4751,12.4933,12.4448,12.463,651600.0
2009-03-18 12:10:00,20.56,20.62,20.53,20.6,354400.0,12.463,12.4994,12.4448,12.4872,354400.0
2009-03-18 12:20:00,20.6,20.6,20.52,20.52,292800.0,12.4872,12.4872,12.4387,12.4387,292800.0
2009-03-18 12:30:00,20.53,20.56,20.52,20.54,273400.0,12.4448,12.463,12.4387,12.4509,273400.0
2009-03-18 12:40:00,20.54,20.58,20.53,20.56,291400.0,12.4509,12.4751,12.4448,12.463,291400.0
2009-03-18 12:50:00,20.55,20.64,20.53,20.62,428000.0,12.4569,12.5115,12.4448,12.4994,428000.0
2009-03-18 13:00:00,20.61,20.65,20.61,20.63,305600.0,12.4933,12.5175,12.4933,12.5054,305600.0
2009-03-18 13:10:00,20.63,20.63,20.55,20.56,309200.0,12.5054,12.5054,12.4569,12.463,309200.0
2009-03-18 13:20:00,20.56,20.58,20.54,20.58,304000.0,12.463,12.4751,12.4509,12.4751,304000.0
2009-03-18 13:30:00,20.58,20.61,20.57,20.6,258600.0,12.4751,12.4933,12.469,12.4872,258600.0
2009-03-18 13:40:00,20.6,20.63,20.59,20.6,421200.0,12.4872,12.5054,12.4812,12.4872,421200.0
2009-03-18 13:50:00,20.6,20.64,20.55,20.55,541200.0,12.4872,12.5115,12.4569,12.4569,541200.0
2009-03-18 14:00:00,20.56,20.57,20.54,20.55,304200.0,12.463,12.469,12.4509,12.4569,304200.0
2009-03-18 14:10:00,20.55,20.85,20.53,20.7,1162200.0,12.4569,12.6388,12.4448,12.5478,1162200.0
2009-03-18 14:20:00,20.7,21.02,20.7,20.95,2093600.0,12.5478,12.7418,12.5478,12.6994,2093600.0
2009-03-18 14:30:00,20.95,21.01,20.9,20.95,1923200.0,12.6994,12.7358,12.6691,12.6994,1923200.0
2009-03-18 14:40:00,20.97,21.08,20.94,21.07,911400.0,12.7115,12.7782,12.6933,12.7721,911400.0
2009-03-18 14:50:00,21.07,21.13,20.97,21.1,1099000.0,12.7721,12.8085,12.7115,12.7903,1099000.0
2009-03-18 15:00:00,21.1,21.11,20.92,21.0,1000000.0,12.7903,12.7964,12.6812,12.7297,1000000.0
2009-03-18 15:10:00,21.0,21.04,20.85,20.87,659200.0,12.7297,12.7539,12.6388,12.6509,659200.0
2009-03-18 15:20:00,20.87,20.87,20.69,20.86,1049000.0,12.6509,12.6509,12.5418,12.6448,1049000.0
2009-03-18 15:30:00,20.86,20.88,20.71,20.75,1322400.0,12.6448,12.657,12.5539,12.5782,1322400.0
2009-03-18 15:40:00,20.75,20.83,20.74,20.79,1260200.0,12.5782,12.6267,12.5721,12.6024,1260200.0
2009-03-18 15:50:00,20.79,20.85,20.72,20.81,1990400.0,12.6024,12.6388,12.56,12.6145,1990400.0
2009-03-19 09:30:00,20.93,21.05,20.92,21.03,1270600.0,12.6873,12.76,12.6812,12.7479,1270600.0
2009-03-19 09:40:00,21.03,21.05,20.96,21.0,742400.0,12.7479,12.76,12.7055,12.7297,742400.0
2009-03-19 09:50:00,21.0,21.01,20.95,20.98,884800.0,12.7297,12.7358,12.6994,12.7176,884800.0
2009-03-19 10:00:00,20.98,21.0,20.93,20.96,664600.0,12.7176,12.7297,12.6873,12.7055,664600.0
2009-03-19 10:10:00,20.95,21.04,20.95,20.99,614600.0,12.6994,12.7539,12.6994,12.7236,614600.0
2009-03-19 10:20:00,20.99,21.02,20.91,20.95,656000.0,12.7236,12.7418,12.6751,12.6994,656000.0
2009-03-19 10:30:00,20.95,21.0,20.92,20.93,697800.0,12.6994,12.7297,12.6812,12.6873,697800.0
2009-03-19 10:40:00,20.93,20.98,20.93,20.96,604600.0,12.6873,12.7176,12.6873,12.7055,604600.0
2009-03-19 10:50:00,20.96,21.0,20.93,20.96,610400.0,12.7055,12.7297,12.6873,12.7055,610400.0
2009-03-19 11:00:00,20.96,21.04,20.96,20.98,568200.0,12.7055,12.7539,12.7055,12.7176,568200.0
2009-03-19 11:10:00,20.98,20.99,20.94,20.96,425200.0,12.7176,12.7236,12.6933,12.7055,425200.0
2009-03-19 11:20:00,20.96,21.0,20.94,20.98,635800.0,12.7055,12.7297,12.6933,12.7176,635800.0
2009-03-19 11:30:00,20.98,20.99,20.93,20.93,430000.0,12.7176,12.7236,12.6873,12.6873,430000.0
2009-03-19 11:40:00,20.93,20.97,20.9,20.97,486800.0,12.6873,12.7115,12.6691,12.7115,486800.0
2009-03-19 11:50:00,20.96,21.01,20.92,21.0,573000.0,12.7055,12.7358,12.6812,12.7297,573000.0
2009-03-19 12:00:00,21.0,21.02,20.99,20.99,302000.0,12.7297,12.7418,12.7236,12.7236,302000.0
2009-03-19 12:10:00,20.99,20.99,20.94,20.98,321600.0,12.7236,12.7236,12.6933,12.7176,321600.0
2009-03-19 12:20:00,20.98,21.02,20.96,21.02,291600.0,12.7176,12.7418,12.7055,12.7418,291600.0
2009-03-19 12:30:00,21.02,21.04,21.0,21.02,200800.0,12.7418,12.7539,12.7297,12.7418,200800.0
2009-03-19 12:40:00,21.02,21.06,21.01,21.04,212800.0,12.7418,12.7661,12.7358,12.7539,212800.0
2009-03-19 12:50:00,21.04,21.04,20.99,21.0,333600.0,12.7539,12.7539,12.7236,12.7297,333600.0
2009-03-19 13:00:00,21.0,21.01,20.95,20.96,339200.0,12.7297,12.7358,12.6994,12.7055,339200.0
2009-03-19 13:10:00,20.96,21.02,20.96,21.0,232000.0,12.7055,12.7418,12.7055,12.7297,232000.0
2009-03-19 13:20:00,21.0,21.05,21.0,21.01,148400.0,12.7297,12.76,12.7297,12.7358,148400.0
2009-03-19 13:30:00,21.02,21.03,20.98,20.99,277000.0,12.7418,12.7479,12.7176,12.7236,277000.0
2009-03-19 13:40:00,20.99,21.07,20.99,21.04,310800.0,12.7236,12.7721,12.7236,12.7539,310800.0
2009-03-19 13:50:00,21.04,21.06,21.0,21.02,328400.0,12.7539,12.7661,12.7297,12.7418,328400.0
2009-03-19 14:00:00,21.01,21.06,21.01,21.03,328600.0,12.7358,12.7661,12.7358,12.7479,328600.0
2009-03-19 14:10:00,21.03,21.05,21.0,21.01,277800.0,12.7479,12.76,12.7297,12.7358,277800.0
2009-03-19 14:20:00,21.01,21.02,20.98,21.0,340200.0,12.7358,12.7418,12.7176,12.7297,340200.0
2009-03-19 14:30:00,21.0,21.05,20.99,21.03,486600.0,12.7297,12.76,12.7236,12.7479,486600.0
2009-03-19 14:40:00,21.04,21.04,20.98,21.02,469600.0,12.7539,12.7539,12.7176,12.7418,469600.0
2009-03-19 14:50:00,21.02,21.03,20.98,21.02,401800.0,12.7418,12.7479,12.7176,12.7418,401800.0
2009-03-19 15:00:00,21.02,21.07,21.01,21.06,580000.0,12.7418,12.7721,12.7358,12.7661,580000.0
2009-03-19 15:10:00,21.07,21.07,21.03,21.04,399200.0,12.7721,12.7721,12.7479,12.7539,399200.0
2009-03-19 15:20:00,21.04,21.05,21.01,21.03,559200.0,12.7539,12.76,12.7358,12.7479,559200.0
2009-03-19 15:30:00,21.03,21.1,21.02,21.04,755800.0,12.7479,12.7903,12.7418,12.7539,755800.0
2009-03-19 15:40:00,21.05,21.13,21.02,21.12,913600.0,12.76,12.8085,12.7418,12.8024,913600.0
2009-03-19 15:50:00,21.12,21.13,21.06,21.1,1636600.0,12.8024,12.8085,12.7661,12.7903,1636600.0
2009-03-20 09:30:00,21.19,21.43,21.16,21.28,9016800.0,12.8449,12.9904,12.8267,12.8994,9016800.0
2009-03-20 09:40:00,21.28,21.32,21.25,21.29,642600.0,12.8994,12.9237,12.8812,12.9055,642600.0
2009-03-20 09:50:00,21.29,21.31,21.21,21.25,678800.0,12.9055,12.9176,12.857,12.8812,678800.0
2009-03-20 10:00:00,21.26,21.3,21.22,21.24,724600.0,12.8873,12.9116,12.8631,12.8752,724600.0
2009-03-20 10:10:00,21.24,21.28,21.23,21.24,413200.0,12.8752,12.8994,12.8691,12.8752,413200.0
2009-03-20 10:20:00,21.24,21.32,21.23,21.32,337400.0,12.8752,12.9237,12.8691,12.9237,337400.0
2009-03-20 10:30:00,21.32,21.37,21.32,21.36,508000.0,12.9237,12.954,12.9237,12.9479,508000.0
2009-03-20 10:40:00,21.36,21.41,21.36,21.4,436400.0,12.9479,12.9782,12.9479,12.9722,436400.0
2009-03-20 10:50:00,21.4,21.48,21.39,21.45,540400.0,12.9722,13.0207,12.9661,13.0025,540400.0
2009-03-20 11:00:00,21.44,21.44,21.3,21.35,673200.0,12.9964,12.9964,12.9116,12.9419,673200.0
2009-03-20 11:10:00,21.35,21.38,21.3,21.37,593800.0,12.9419,12.96,12.9116,12.954,593800.0
2009-03-20 11:20:00,21.37,21.47,21.36,21.42,682400.0,12.954,13.0146,12.9479,12.9843,682400.0
2009-03-20 11:30:00,21.42,21.47,21.41,21.46,584600.0,12.9843,13.0146,12.9782,13.0085,584600.0
2009-03-20 11:40:00,21.46,21.5,21.46,21.49,658400.0,13.0085,13.0328,13.0085,13.0267,658400.0
2009-03-20 11:50:00,21.49,21.57,21.49,21.56,674000.0,13.0267,13.0752,13.0267,13.0692,674000.0
2009-03-20 12:00:00,21.56,21.57,21.52,21.55,488000.0,13.0692,13.0752,13.0449,13.0631,488000.0
2009-03-20 12:10:00,21.55,21.57,21.5,21.53,607800.0,13.0631,13.0752,13.0328,13.051,607800.0
2009-03-20 12:20:00,21.54,21.54,21.5,21.52,381800.0,13.057,13.057,13.0328,13.0449,381800.0
2009-03-20 12:30:00,21.52,21.56,21.5,21.52,625800.0,13.0449,13.0692,13.0328,13.0449,625800.0
2009-03-20 12:40:00,21.51,21.54,21.48,21.5,565800.0,13.0389,13.057,13.0207,13.0328,565800.0
2009-03-20 12:50:00,21.5,21.51,21.44,21.5,579400.0,13.0328,13.0389,12.9964,13.0328,579400.0
2009-03-20 13:00:00,21.49,21.51,21.49,21.49,1092000.0,13.0267,13.0389,13.0267,13.0267,1092000.0
2009-03-20 13:10:00,21.49,21.53,21.48,21.5,310800.0,13.0267,13.051,13.0207,13.0328,310800.0
2009-03-20 13:20:00,21.5,21.5,21.38,21.4,693800.0,13.0328,13.0328,12.96,12.9722,693800.0
2009-03-20 13:30:00,21.39,21.42,21.35,21.38,544400.0,12.9661,12.9843,12.9419,12.96,544400.0
2009-03-20 13:40:00,21.38,21.42,21.34,21.36,645400.0,12.96,12.9843,12.9358,12.9479,645400.0
2009-03-20 13:50:00,21.36,21.39,21.3,21.3,378200.0,12.9479,12.9661,12.9116,12.9116,378200.0
2009-03-20 14:00:00,21.31,21.32,21.24,21.25,383600.0,12.9176,12.9237,12.8752,12.8812,383600.0
2009-03-20 14:10:00,21.24,21.28,21.21,21.22,650000.0,12.8752,12.8994,12.857,12.8631,650000.0
2009-03-20 14:20:00,21.22,21.27,21.21,21.27,563000.0,12.8631,12.8934,12.857,12.8934,563000.0
2009-03-20 14:30:00,21.27,21.29,21.21,21.25,426800.0,12.8934,12.9055,12.857,12.8812,426800.0
2009-03-20 14:40:00,21.25,21.28,21.21,21.27,639200.0,12.8812,12.8994,12.857,12.8934,639200.0
2009-03-20 14:50:00,21.27,21.33,21.25,21.33,510800.0,12.8934,12.9297,12.8812,12.9297,510800.0
2009-03-20 15:00:00,21.33,21.36,21.27,21.28,511800.0,12.9297,12.9479,12.8934,12.8994,511800.0
2009-03-20 15:10:00,21.28,21.32,21.25,21.28,505200.0,12.8994,12.9237,12.8812,12.8994,505200.0
2009-03-20 15:20:00,21.28,21.35,21.28,21.32,418400.0,12.8994,12.9419,12.8994,12.9237,418400.0
2009-03-20 15:30:00,21.32,21.39,21.29,21.33,734600.0,12.9237,12.9661,12.9055,12.9297,734600.0
2009-03-20 15:40:00,21.33,21.37,21.32,21.33,1027600.0,12.9297,12.954,12.9237,12.9297,1027600.0
2009-03-20 15:50:00,21.33,21.36,21.3,21.3,1685000.0,12.9297,12.9479,12.9116,12.9116,1685000.0
2009-03-23 09:30:00,21.58,21.89,21.55,21.85,1259800.0,13.0813,13.2692,13.0631,13.245,1259800.0
2009-03-23 09:40:00,21.84,21.87,21.68,21.72,990200.0,13.2389,13.2571,13.1419,13.1661,990200.0
2009-03-23 09:50:00,21.72,21.81,21.66,21.81,842600.0,13.1661,13.2207,13.1298,13.2207,842600.0
2009-03-23 10:00:00,21.81,21.92,21.7,21.74,719800.0,13.2207,13.2874,13.154,13.1783,719800.0
2009-03-23 10:10:00,21.73,21.8,21.69,21.73,583600.0,13.1722,13.2146,13.148,13.1722,583600.0
2009-03-23 10:20:00,21.73,21.74,21.64,21.64,707600.0,13.1722,13.1783,13.1177,13.1177,707600.0
2009-03-23 10:30:00,21.64,21.64,21.5,21.5,867000.0,13.1177,13.1177,13.0328,13.0328,867000.0
2009-03-23 10:40:00,21.51,21.61,21.5,21.59,430000.0,13.0389,13.0995,13.0328,13.0873,430000.0
2009-03-23 10:50:00,21.59,21.71,21.57,21.68,524000.0,13.0873,13.1601,13.0752,13.1419,524000.0
2009-03-23 11:00:00,21.68,21.71,21.64,21.64,396600.0,13.1419,13.1601,13.1177,13.1177,396600.0
2009-03-23 11:10:00,21.64,21.68,21.64,21.64,312400.0,13.1177,13.1419,13.1177,13.1177,312400.0
2009-03-23 11:20:00,21.64,21.68,21.63,21.67,459000.0,13.1177,13.1419,13.1116,13.1358,459000.0
2009-03-23 11:30:00,21.67,21.71,21.63,21.7,382400.0,13.1358,13.1601,13.1116,13.154,382400.0
2009-03-23 11:40:00,21.7,21.74,21.7,21.73,316200.0,13.154,13.1783,13.154,13.1722,316200.0
2009-03-23 11:50:00,21.72,21.83,21.71,21.81,398200.0,13.1661,13.2328,13.1601,13.2207,398200.0
2009-03-23 12:00:00,21.81,21.81,21.7,21.73,551000.0,13.2207,13.2207,13.154,13.1722,551000.0
2009-03-23 12:10:00,21.73,21.74,21.68,21.7,403200.0,13.1722,13.1783,13.1419,13.154,403200.0
2009-03-23 12:20:00,21.7,21.77,21.67,21.76,375600.0,13.154,13.1965,13.1358,13.1904,375600.0
2009-03-23 12:30:00,21.77,21.82,21.74,21.75,344200.0,13.1965,13.2268,13.1783,13.1843,344200.0
2009-03-23 12:40:00,21.75,21.77,21.7,21.72,303800.0,13.1843,13.1965,13.154,13.1661,303800.0
2009-03-23 12:50:00,21.72,21.74,21.67,21.68,363800.0,13.1661,13.1783,13.1358,13.1419,363800.0
2009-03-23 13:00:00,21.68,21.68,21.63,21.66,298200.0,13.1419,13.1419,13.1116,13.1298,298200.0
2009-03-23 13:10:00,21.66,21.73,21.66,21.67,436600.0,13.1298,13.1722,13.1298,13.1358,436600.0
2009-03-23 13:20:00,21.67,21.67,21.54,21.56,577400.0,13.1358,13.1358,13.057,13.0692,577400.0
2009-03-23 13:30:00,21.57,21.58,21.54,21.58,600200.0,13.0752,13.0813,13.057,13.0813,600200.0
2009-03-23 13:40:00,21.57,21.59,21.55,21.57,316600.0,13.0752,13.0873,13.0631,13.0752,316600.0
2009-03-23 13:50:00,21.57,21.58,21.55,21.56,355000.0,13.0752,13.0813,13.0631,13.0692,355000.0
2009-03-23 14:00:00,21.57,21.65,21.56,21.64,545800.0,13.0752,13.1237,13.0692,13.1177,545800.0
2009-03-23 14:10:00,21.64,21.64,21.59,21.64,623400.0,13.1177,13.1177,13.0873,13.1177,623400.0
2009-03-23 14:20:00,21.63,21.69,21.63,21.68,255000.0,13.1116,13.148,13.1116,13.1419,255000.0
2009-03-23 14:30:00,21.68,21.71,21.67,21.68,399800.0,13.1419,13.1601,13.1358,13.1419,399800.0
2009-03-23 14:40:00,21.67,21.79,21.67,21.79,475800.0,13.1358,13.2086,13.1358,13.2086,475800.0
2009-03-23 14:50:00,21.79,21.88,21.77,21.86,770000.0,13.2086,13.2631,13.1965,13.251,770000.0
2009-03-23 15:00:00,21.85,21.86,21.75,21.75,642800.0,13.245,13.251,13.1843,13.1843,642800.0
2009-03-23 15:10:00,21.76,21.88,21.75,21.86,544600.0,13.1904,13.2631,13.1843,13.251,544600.0
2009-03-23 15:20:00,21.86,21.86,21.78,21.82,712400.0,13.251,13.251,13.2025,13.2268,712400.0
2009-03-23 15:30:00,21.82,21.91,21.82,21.91,863600.0,13.2268,13.2813,13.2268,13.2813,863600.0
2009-03-23 15:40:00,21.9,22.0,21.9,21.99,1265800.0,13.2753,13.3359,13.2753,13.3298,1265800.0
2009-03-23 15:50:00,21.99,22.07,21.97,22.06,2417000.0,13.3298,13.3783,13.3177,13.3722,2417000.0
2009-03-24 09:30:00,21.8,22.07,21.8,22.04,1049200.0,13.2146,13.3783,13.2146,13.3601,1049200.0
2009-03-24 09:40:00,22.03,22.12,21.98,22.02,836400.0,13.3541,13.4086,13.3238,13.348,836400.0
2009-03-24 09:50:00,22.01,22.09,21.99,22.04,538000.0,13.3419,13.3904,13.3298,13.3601,538000.0
2009-03-24 10:00:00,22.04,22.11,21.9,21.92,581000.0,13.3601,13.4026,13.2753,13.2874,581000.0
2009-03-24 10:10:00,21.92,21.95,21.83,21.83,795800.0,13.2874,13.3056,13.2328,13.2328,795800.0
2009-03-24 10:20:00,21.83,21.84,21.77,21.78,545600.0,13.2328,13.2389,13.1965,13.2025,545600.0
2009-03-24 10:30:00,21.78,21.83,21.77,21.82,248800.0,13.2025,13.2328,13.1965,13.2268,248800.0
2009-03-24 10:40:00,21.82,21.83,21.71,21.75,614800.0,13.2268,13.2328,13.1601,13.1843,614800.0
2009-03-24 10:50:00,21.75,21.79,21.73,21.78,225600.0,13.1843,13.2086,13.1722,13.2025,225600.0
2009-03-24 11:00:00,21.77,21.8,21.73,21.8,358400.0,13.1965,13.2146,13.1722,13.2146,358400.0
2009-03-24 11:10:00,21.8,21.9,21.8,21.85,526200.0,13.2146,13.2753,13.2146,13.245,526200.0
2009-03-24 11:20:00,21.85,21.88,21.8,21.86,395400.0,13.245,13.2631,13.2146,13.251,395400.0
2009-03-24 11:30:00,21.85,21.87,21.82,21.87,245000.0,13.245,13.2571,13.2268,13.2571,245000.0
2009-03-24 11:40:00,21.87,21.87,21.81,21.83,217200.0,13.2571,13.2571,13.2207,13.2328,217200.0
2009-03-24 11:50:00,21.83,21.85,21.8,21.83,278600.0,13.2328,13.245,13.2146,13.2328,278600.0
2009-03-24 12:00:00,21.82,21.85,21.8,21.82,253600.0,13.2268,13.245,13.2146,13.2268,253600.0
2009-03-24 12:10:00,21.82,21.9,21.8,21.9,299200.0,13.2268,13.2753,13.2146,13.2753,299200.0
2009-03-24 12:20:00,21.9,21.91,21.83,21.91,259400.0,13.2753,13.2813,13.2328,13.2813,259400.0
2009-03-24 12:30:00,21.9,21.94,21.88,21.89,274200.0,13.2753,13.2995,13.2631,13.2692,274200.0
2009-03-24 12:40:00,21.88,22.0,21.88,21.97,560600.0,13.2631,13.3359,13.2631,13.3177,560600.0
2009-03-24 12:50:00,22.0,22.0,21.93,21.99,350000.0,13.3359,13.3359,13.2934,13.3298,350000.0
2009-03-24 13:00:00,21.98,22.0,21.94,21.99,210000.0,13.3238,13.3359,13.2995,13.3298,210000.0
2009-03-24 13:10:00,22.0,22.0,21.94,21.99,377000.0,13.3359,13.3359,13.2995,13.3298,377000.0
2009-03-24 13:20:00,21.99,22.0,21.92,21.93,270600.0,13.3298,13.3359,13.2874,13.2934,270600.0
2009-03-24 13:30:00,21.93,21.97,21.9,21.93,222600.0,13.2934,13.3177,13.2753,13.2934,222600.0
2009-03-24 13:40:00,21.94,22.0,21.93,22.0,293600.0,13.2995,13.3359,13.2934,13.3359,293600.0
2009-03-24 13:50:00,22.0,22.03,21.98,22.01,370000.0,13.3359,13.3541,13.3238,13.3419,370000.0
2009-03-24 14:00:00,22.01,22.05,21.96,22.04,345800.0,13.3419,13.3662,13.3116,13.3601,345800.0
2009-03-24 14:10:00,22.03,22.06,21.99,22.04,368600.0,13.3541,13.3722,13.3298,13.3601,368600.0
2009-03-24 14:20:00,22.04,22.07,21.94,21.95,402400.0,13.3601,13.3783,13.2995,13.3056,402400.0
2009-03-24 14:30:00,21.95,22.0,21.93,21.99,311800.0,13.3056,13.3359,13.2934,13.3298,311800.0
2009-03-24 14:40:00,21.98,22.02,21.96,21.97,264600.0,13.3238,13.348,13.3116,13.3177,264600.0
2009-03-24 14:50:00,21.96,21.99,21.93,21.99,459000.0,13.3116,13.3298,13.2934,13.3298,459000.0
2009-03-24 15:00:00,21.98,22.04,21.97,22.04,608600.0,13.3238,13.3601,13.3177,13.3601,608600.0
2009-03-24 15:10:00,22.04,22.14,22.02,22.12,1052000.0,13.3601,13.4207,13.348,13.4086,1052000.0
2009-03-24 15:20:00,22.13,22.14,22.08,22.13,1060400.0,13.4147,13.4207,13.3844,13.4147,1060400.0
2009-03-24 15:30:00,22.12,22.15,22.08,22.13,1113000.0,13.4086,13.4268,13.3844,13.4147,1113000.0
2009-03-24 15:40:00,22.13,22.17,22.09,22.12,1354400.0,13.4147,13.4389,13.3904,13.4086,1354400.0
2009-03-24 15:50:00,22.12,22.13,21.99,22.01,1717000.0,13.4086,13.4147,13.3298,13.3419,1717000.0
2009-03-25 09:30:00,22.25,22.37,22.12,22.36,1091200.0,13.4874,13.5602,13.4086,13.5541,1091200.0
2009-03-25 09:40:00,22.36,22.39,22.25,22.28,771400.0,13.5541,13.5723,13.4874,13.5056,771400.0
2009-03-25 09:50:00,22.28,22.32,22.26,22.29,475600.0,13.5056,13.5299,13.4935,13.5117,475600.0
2009-03-25 10:00:00,22.28,22.35,22.27,22.34,709200.0,13.5056,13.548,13.4995,13.542,709200.0
2009-03-25 10:10:00,22.34,22.35,22.28,22.29,434000.0,13.542,13.548,13.5056,13.5117,434000.0
2009-03-25 10:20:00,22.28,22.3,22.21,22.25,635800.0,13.5056,13.5177,13.4632,13.4874,635800.0
2009-03-25 10:30:00,22.25,22.33,22.24,22.32,521600.0,13.4874,13.5359,13.4814,13.5299,521600.0
2009-03-25 10:40:00,22.32,22.34,22.23,22.25,363800.0,13.5299,13.542,13.4753,13.4874,363800.0
2009-03-25 10:50:00,22.25,22.3,22.23,22.24,414200.0,13.4874,13.5177,13.4753,13.4814,414200.0
2009-03-25 11:00:00,22.25,22.35,22.24,22.3,534200.0,13.4874,13.548,13.4814,13.5177,534200.0
2009-03-25 11:10:00,22.31,22.33,22.23,22.27,406000.0,13.5238,13.5359,13.4753,13.4995,406000.0
2009-03-25 11:20:00,22.27,22.36,22.25,22.35,319600.0,13.4995,13.5541,13.4874,13.548,319600.0
2009-03-25 11:30:00,22.35,22.37,22.32,22.36,341400.0,13.548,13.5602,13.5299,13.5541,341400.0
2009-03-25 11:40:00,22.36,22.43,22.36,22.39,306000.0,13.5541,13.5965,13.5541,13.5723,306000.0
2009-03-25 11:50:00,22.39,22.4,22.33,22.34,188000.0,13.5723,13.5783,13.5359,13.542,188000.0
2009-03-25 12:00:00,22.34,22.42,22.3,22.36,281000.0,13.542,13.5905,13.5177,13.5541,281000.0
2009-03-25 12:10:00,22.36,22.36,22.28,22.28,272400.0,13.5541,13.5541,13.5056,13.5056,272400.0
2009-03-25 12:20:00,22.28,22.34,22.27,22.33,405000.0,13.5056,13.542,13.4995,13.5359,405000.0
2009-03-25 12:30:00,22.33,22.35,22.3,22.32,239400.0,13.5359,13.548,13.5177,13.5299,239400.0
2009-03-25 12:40:00,22.32,22.35,22.3,22.31,263600.0,13.5299,13.548,13.5177,13.5238,263600.0
2009-03-25 12:50:00,22.32,22.34,22.28,22.33,389600.0,13.5299,13.542,13.5056,13.5359,389600.0
2009-03-25 13:00:00,22.32,22.36,22.3,22.31,276800.0,13.5299,13.5541,13.5177,13.5238,276800.0
2009-03-25 13:10:00,22.31,22.33,22.27,22.31,380400.0,13.5238,13.5359,13.4995,13.5238,380400.0
2009-03-25 13:20:00,22.31,22.32,22.24,22.28,422400.0,13.5238,13.5299,13.4814,13.5056,422400.0
2009-03-25 13:30:00,22.28,22.32,22.25,22.3,386200.0,13.5056,13.5299,13.4874,13.5177,386200.0
2009-03-25 13:40:00,22.29,22.31,22.19,22.19,473200.0,13.5117,13.5238,13.4511,13.4511,473200.0
2009-03-25 13:50:00,22.19,22.24,22.18,22.18,477800.0,13.4511,13.4814,13.445,13.445,477800.0
2009-03-25 14:00:00,22.18,22.2,22.11,22.13,943200.0,13.445,13.4571,13.4026,13.4147,943200.0
2009-03-25 14:10:00,22.13,22.15,22.11,22.13,524200.0,13.4147,13.4268,13.4026,13.4147,524200.0
2009-03-25 14:20:00,22.13,22.18,22.09,22.11,568200.0,13.4147,13.445,13.3904,13.4026,568200.0
2009-03-25 14:30:00,22.1,22.15,22.06,22.13,662600.0,13.3965,13.4268,13.3722,13.4147,662600.0
2009-03-25 14:40:00,22.13,22.16,22.07,22.12,1074400.0,13.4147,13.4329,13.3783,13.4086,1074400.0
2009-03-25 14:50:00,22.11,22.15,22.08,22.09,586000.0,13.4026,13.4268,13.3844,13.3904,586000.0
2009-03-25 15:00:00,22.09,22.11,22.02,22.08,594400.0,13.3904,13.4026,13.348,13.3844,594400.0
2009-03-25 15:10:00,22.09,22.11,22.06,22.08,483800.0,13.3904,13.4026,13.3722,13.3844,483800.0
2009-03-25 15:20:00,22.08,22.09,22.02,22.07,907800.0,13.3844,13.3904,13.348,13.3783,907800.0
2009-03-25 15:30:00,22.07,22.1,22.06,22.08,609800.0,13.3783,13.3965,13.3722,13.3844,609800.0
2009-03-25 15:40:00,22.08,22.2,22.04,22.13,1492200.0,13.3844,13.4571,13.3601,13.4147,1492200.0
2009-03-25 15:50:00,22.13,22.45,22.11,22.38,2497000.0,13.4147,13.6087,13.4026,13.5662,2497000.0
2009-03-26 09:30:00,22.48,22.5,22.32,22.36,1232200.0,13.6268,13.639,13.5299,13.5541,1232200.0
2009-03-26 09:40:00,22.36,22.41,22.13,22.15,1391400.0,13.5541,13.5844,13.4147,13.4268,1391400.0
2009-03-26 09:50:00,22.15,22.25,22.14,22.2,584000.0,13.4268,13.4874,13.4207,13.4571,584000.0
2009-03-26 10:00:00,22.2,22.23,22.14,22.15,587400.0,13.4571,13.4753,13.4207,13.4268,587400.0
2009-03-26 10:10:00,22.15,22.2,22.14,22.18,701400.0,13.4268,13.4571,13.4207,13.445,701400.0
2009-03-26 10:20:00,22.18,22.25,22.15,22.15,510000.0,13.445,13.4874,13.4268,13.4268,510000.0
2009-03-26 10:30:00,22.15,22.25,22.13,22.17,644400.0,13.4268,13.4874,13.4147,13.4389,644400.0
2009-03-26 10:40:00,22.17,22.22,22.15,22.15,426800.0,13.4389,13.4692,13.4268,13.4268,426800.0
2009-03-26 10:50:00,22.15,22.16,22.1,22.13,605200.0,13.4268,13.4329,13.3965,13.4147,605200.0
2009-03-26 11:00:00,22.12,22.16,22.1,22.14,412400.0,13.4086,13.4329,13.3965,13.4207,412400.0
2009-03-26 11:10:00,22.14,22.15,22.11,22.11,341400.0,13.4207,13.4268,13.4026,13.4026,341400.0
2009-03-26 11:20:00,22.11,22.11,22.0,22.02,491600.0,13.4026,13.4026,13.3359,13.348,491600.0
2009-03-26 11:30:00,22.02,22.05,21.98,21.98,1195800.0,13.348,13.3662,13.3238,13.3238,1195800.0
2009-03-26 11:40:00,21.98,22.04,21.95,22.0,534000.0,13.3238,13.3601,13.3056,13.3359,534000.0
2009-03-26 11:50:00,22.0,22.02,21.91,22.0,485000.0,13.3359,13.348,13.2813,13.3359,485000.0
2009-03-26 12:00:00,22.0,22.08,21.99,22.07,485200.0,13.3359,13.3844,13.3298,13.3783,485200.0
2009-03-26 12:10:00,22.06,22.13,22.05,22.13,480800.0,13.3722,13.4147,13.3662,13.4147,480800.0
2009-03-26 12:20:00,22.13,22.16,22.12,22.13,503000.0,13.4147,13.4329,13.4086,13.4147,503000.0
2009-03-26 12:30:00,22.13,22.14,22.09,22.1,715000.0,13.4147,13.4207,13.3904,13.3965,715000.0
2009-03-26 12:40:00,22.1,22.12,22.04,22.08,420000.0,13.3965,13.4086,13.3601,13.3844,420000.0
2009-03-26 12:50:00,22.08,22.09,22.04,22.06,306800.0,13.3844,13.3904,13.3601,13.3722,306800.0
2009-03-26 13:00:00,22.06,22.3,22.06,22.27,755200.0,13.3722,13.5177,13.3722,13.4995,755200.0
2009-03-26 13:10:00,22.28,22.32,22.25,22.29,412000.0,13.5056,13.5299,13.4874,13.5117,412000.0
2009-03-26 13:20:00,22.29,22.41,22.28,22.34,571400.0,13.5117,13.5844,13.5056,13.542,571400.0
2009-03-26 13:30:00,22.34,22.36,22.31,22.32,431200.0,13.542,13.5541,13.5238,13.5299,431200.0
2009-03-26 13:40:00,22.31,22.34,22.3,22.32,251000.0,13.5238,13.542,13.5177,13.5299,251000.0
2009-03-26 13:50:00,22.32,22.37,22.29,22.29,377400.0,13.5299,13.5602,13.5117,13.5117,377400.0
2009-03-26 14:00:00,22.28,22.4,22.28,22.39,667800.0,13.5056,13.5783,13.5056,13.5723,667800.0
2009-03-26 14:10:00,22.39,22.41,22.28,22.29,554200.0,13.5723,13.5844,13.5056,13.5117,554200.0
2009-03-26 14:20:00,22.29,22.33,22.24,22.24,599000.0,13.5117,13.5359,13.4814,13.4814,599000.0
2009-03-26 14:30:00,22.25,22.25,22.18,22.19,638200.0,13.4874,13.4874,13.445,13.4511,638200.0
2009-03-26 14:40:00,22.19,22.28,22.19,22.25,676400.0,13.4511,13.5056,13.4511,13.4874,676400.0
2009-03-26 14:50:00,22.25,22.26,22.15,22.16,453800.0,13.4874,13.4935,13.4268,13.4329,453800.0
2009-03-26 15:00:00,22.16,22.28,22.15,22.27,437200.0,13.4329,13.5056,13.4268,13.4995,437200.0
2009-03-26 15:10:00,22.27,22.29,22.23,22.28,682800.0,13.4995,13.5117,13.4753,13.5056,682800.0
2009-03-26 15:20:00,22.27,22.35,22.25,22.34,537200.0,13.4995,13.548,13.4874,13.542,537200.0
2009-03-26 15:30:00,22.34,22.38,22.28,22.32,751600.0,13.542,13.5662,13.5056,13.5299,751600.0
2009-03-26 15:40:00,22.32,22.42,22.32,22.37,1199600.0,13.5299,13.5905,13.5299,13.5602,1199600.0
2009-03-26 15:50:00,22.37,22.43,22.31,22.41,1542200.0,13.5602,13.5965,13.5238,13.5844,1542200.0
2009-03-27 09:30:00,22.22,22.37,22.22,22.36,850600.0,13.4692,13.5602,13.4692,13.5541,850600.0
2009-03-27 09:40:00,22.35,22.42,22.32,22.4,641200.0,13.548,13.5905,13.5299,13.5783,641200.0
2009-03-27 09:50:00,22.4,22.48,22.37,22.39,593000.0,13.5783,13.6268,13.5602,13.5723,593000.0
2009-03-27 10:00:00,22.38,22.39,22.28,22.31,519000.0,13.5662,13.5723,13.5056,13.5238,519000.0
2009-03-27 10:10:00,22.31,22.32,22.28,22.3,511000.0,13.5238,13.5299,13.5056,13.5177,511000.0
2009-03-27 10:20:00,22.3,22.37,22.29,22.36,387400.0,13.5177,13.5602,13.5117,13.5541,387400.0
2009-03-27 10:30:00,22.36,22.43,22.29,22.42,435200.0,13.5541,13.5965,13.5117,13.5905,435200.0
2009-03-27 10:40:00,22.42,22.46,22.36,22.36,359200.0,13.5905,13.6147,13.5541,13.5541,359200.0
2009-03-27 10:50:00,22.36,22.41,22.35,22.35,330000.0,13.5541,13.5844,13.548,13.548,330000.0
2009-03-27 11:00:00,22.35,22.41,22.34,22.36,410400.0,13.548,13.5844,13.542,13.5541,410400.0
2009-03-27 11:10:00,22.36,22.42,22.32,22.38,335200.0,13.5541,13.5905,13.5299,13.5662,335200.0
2009-03-27 11:20:00,22.38,22.46,22.38,22.45,531200.0,13.5662,13.6147,13.5662,13.6087,531200.0
2009-03-27 11:30:00,22.45,22.47,22.42,22.42,817400.0,13.6087,13.6208,13.5905,13.5905,817400.0
2009-03-27 11:40:00,22.42,22.48,22.4,22.4,308000.0,13.5905,13.6268,13.5783,13.5783,308000.0
2009-03-27 11:50:00,22.4,22.44,22.38,22.38,447400.0,13.5783,13.6026,13.5662,13.5662,447400.0
2009-03-27 12:00:00,22.38,22.47,22.38,22.47,413600.0,13.5662,13.6208,13.5662,13.6208,413600.0
2009-03-27 12:10:00,22.46,22.46,22.41,22.43,388400.0,13.6147,13.6147,13.5844,13.5965,388400.0
2009-03-27 12:20:00,22.43,22.43,22.39,22.41,381200.0,13.5965,13.5965,13.5723,13.5844,381200.0
2009-03-27 12:30:00,22.41,22.46,22.4,22.45,333400.0,13.5844,13.6147,13.5783,13.6087,333400.0
2009-03-27 12:40:00,22.46,22.5,22.45,22.48,341800.0,13.6147,13.639,13.6087,13.6268,341800.0
2009-03-27 12:50:00,22.48,22.5,22.46,22.48,374800.0,13.6268,13.639,13.6147,13.6268,374800.0
2009-03-27 13:00:00,22.48,22.48,22.41,22.45,256200.0,13.6268,13.6268,13.5844,13.6087,256200.0
2009-03-27 13:10:00,22.45,22.5,22.43,22.49,357200.0,13.6087,13.639,13.5965,13.6329,357200.0
2009-03-27 13:20:00,22.49,22.5,22.47,22.49,335200.0,13.6329,13.639,13.6208,13.6329,335200.0
2009-03-27 13:30:00,22.49,22.55,22.47,22.5,636200.0,13.6329,13.6693,13.6208,13.639,636200.0
2009-03-27 13:40:00,22.5,22.52,22.43,22.49,679000.0,13.639,13.6511,13.5965,13.6329,679000.0
2009-03-27 13:50:00,22.48,22.49,22.39,22.42,492400.0,13.6268,13.6329,13.5723,13.5905,492400.0
2009-03-27 14:00:00,22.42,22.48,22.38,22.46,621000.0,13.5905,13.6268,13.5662,13.6147,621000.0
2009-03-27 14:10:00,22.47,22.49,22.41,22.46,473600.0,13.6208,13.6329,13.5844,13.6147,473600.0
2009-03-27 14:20:00,22.46,22.51,22.42,22.48,415800.0,13.6147,13.645,13.5905,13.6268,415800.0
2009-03-27 14:30:00,22.48,22.49,22.39,22.4,423000.0,13.6268,13.6329,13.5723,13.5783,423000.0
2009-03-27 14:40:00,22.4,22.44,22.34,22.39,426800.0,13.5783,13.6026,13.542,13.5723,426800.0
2009-03-27 14:50:00,22.39,22.45,22.32,22.45,618000.0,13.5723,13.6087,13.5299,13.6087,618000.0
2009-03-27 15:00:00,22.45,22.56,22.45,22.48,702400.0,13.6087,13.6753,13.6087,13.6268,702400.0
2009-03-27 15:10:00,22.47,22.59,22.47,22.54,739800.0,13.6208,13.6935,13.6208,13.6632,739800.0
2009-03-27 15:20:00,22.55,22.58,22.5,22.55,952200.0,13.6693,13.6875,13.639,13.6693,952200.0
2009-03-27 15:30:00,22.55,22.6,22.48,22.5,1005800.0,13.6693,13.6996,13.6268,13.639,1005800.0
2009-03-27 15:40:00,22.5,22.6,22.48,22.58,813800.0,13.639,13.6996,13.6268,13.6875,813800.0
2009-03-27 15:50:00,22.58,22.59,22.46,22.54,1593400.0,13.6875,13.6935,13.6147,13.6632,1593400.0
2009-03-30 09:30:00,22.25,22.33,22.1,22.28,1498400.0,13.4874,13.5359,13.3965,13.5056,1498400.0
2009-03-30 09:40:00,22.29,22.29,22.16,22.24,773800.0,13.5117,13.5117,13.4329,13.4814,773800.0
2009-03-30 09:50:00,22.24,22.24,22.16,22.21,816600.0,13.4814,13.4814,13.4329,13.4632,816600.0
2009-03-30 10:00:00,22.21,22.27,22.17,22.25,454600.0,13.4632,13.4995,13.4389,13.4874,454600.0
2009-03-30 10:10:00,22.26,22.31,22.22,22.24,416400.0,13.4935,13.5238,13.4692,13.4814,416400.0
2009-03-30 10:20:00,22.24,22.29,22.23,22.27,449400.0,13.4814,13.5117,13.4753,13.4995,449400.0
2009-03-30 10:30:00,22.27,22.27,22.06,22.06,619200.0,13.4995,13.4995,13.3722,13.3722,619200.0
2009-03-30 10:40:00,22.07,22.08,22.0,22.04,660800.0,13.3783,13.3844,13.3359,13.3601,660800.0
2009-03-30 10:50:00,22.04,22.08,22.02,22.03,486600.0,13.3601,13.3844,13.348,13.3541,486600.0
2009-03-30 11:00:00,22.03,22.05,21.94,21.98,588200.0,13.3541,13.3662,13.2995,13.3238,588200.0
2009-03-30 11:10:00,21.98,22.03,21.95,22.0,522800.0,13.3238,13.3541,13.3056,13.3359,522800.0
2009-03-30 11:20:00,22.0,22.06,21.93,21.93,383200.0,13.3359,13.3722,13.2934,13.2934,383200.0
2009-03-30 11:30:00,21.93,21.93,21.85,21.87,396400.0,13.2934,13.2934,13.245,13.2571,396400.0
2009-03-30 11:40:00,21.87,21.89,21.83,21.89,278800.0,13.2571,13.2692,13.2328,13.2692,278800.0
2009-03-30 11:50:00,21.89,21.92,21.86,21.9,310600.0,13.2692,13.2874,13.251,13.2753,310600.0
2009-03-30 12:00:00,21.9,21.95,21.89,21.94,427400.0,13.2753,13.3056,13.2692,13.2995,427400.0
2009-03-30 12:10:00,21.94,21.95,21.88,21.93,291400.0,13.2995,13.3056,13.2631,13.2934,291400.0
2009-03-30 12:20:00,21.93,21.96,21.92,21.93,337800.0,13.2934,13.3116,13.2874,13.2934,337800.0
2009-03-30 12:30:00,21.93,21.94,21.88,21.92,306600.0,13.2934,13.2995,13.2631,13.2874,306600.0
2009-03-30 12:40:00,21.93,21.95,21.87,21.92,288800.0,13.2934,13.3056,13.2571,13.2874,288800.0
2009-03-30 12:50:00,21.93,21.95,21.88,21.88,239200.0,13.2934,13.3056,13.2631,13.2631,239200.0
2009-03-30 13:00:00,21.89,21.9,21.86,21.87,341800.0,13.2692,13.2753,13.251,13.2571,341800.0
2009-03-30 13:10:00,21.86,21.88,21.83,21.83,216800.0,13.251,13.2631,13.2328,13.2328,216800.0
2009-03-30 13:20:00,21.83,21.86,21.82,21.83,368200.0,13.2328,13.251,13.2268,13.2328,368200.0
2009-03-30 13:30:00,21.83,21.85,21.8,21.8,247800.0,13.2328,13.245,13.2146,13.2146,247800.0
2009-03-30 13:40:00,21.8,21.86,21.79,21.8,437400.0,13.2146,13.251,13.2086,13.2146,437400.0
2009-03-30 13:50:00,21.8,21.83,21.79,21.81,179200.0,13.2146,13.2328,13.2086,13.2207,179200.0
2009-03-30 14:00:00,21.8,21.82,21.77,21.8,383000.0,13.2146,13.2268,13.1965,13.2146,383000.0
2009-03-30 14:10:00,21.8,21.86,21.8,21.86,310400.0,13.2146,13.251,13.2146,13.251,310400.0
2009-03-30 14:20:00,21.86,21.88,21.81,21.83,400400.0,13.251,13.2631,13.2207,13.2328,400400.0
2009-03-30 14:30:00,21.83,21.83,21.78,21.79,362000.0,13.2328,13.2328,13.2025,13.2086,362000.0
2009-03-30 14:40:00,21.79,21.8,21.72,21.77,413000.0,13.2086,13.2146,13.1661,13.1965,413000.0
2009-03-30 14:50:00,21.77,21.8,21.72,21.72,398200.0,13.1965,13.2146,13.1661,13.1661,398200.0
2009-03-30 15:00:00,21.72,21.83,21.72,21.82,475600.0,13.1661,13.2328,13.1661,13.2268,475600.0
2009-03-30 15:10:00,21.81,21.89,21.8,21.82,446600.0,13.2207,13.2692,13.2146,13.2268,446600.0
2009-03-30 15:20:00,21.82,21.86,21.77,21.79,691000.0,13.2268,13.251,13.1965,13.2086,691000.0
2009-03-30 15:30:00,21.79,21.88,21.77,21.82,1039400.0,13.2086,13.2631,13.1965,13.2268,1039400.0
2009-03-30 15:40:00,21.82,21.83,21.76,21.79,990000.0,13.2268,13.2328,13.1904,13.2086,990000.0
2009-03-30 15:50:00,21.78,22.05,21.78,21.99,2647400.0,13.2025,13.3662,13.2025,13.3298,2647400.0
2009-03-31 09:30:00,22.14,22.25,22.0,22.2,844000.0,13.4207,13.4874,13.3359,13.4571,844000.0
2009-03-31 09:40:00,22.2,22.24,22.15,22.2,791200.0,13.4571,13.4814,13.4268,13.4571,791200.0
2009-03-31 09:50:00,22.2,22.25,22.19,22.21,454600.0,13.4571,13.4874,13.4511,13.4632,454600.0
2009-03-31 10:00:00,22.21,22.23,22.14,22.14,625200.0,13.4632,13.4753,13.4207,13.4207,625200.0
2009-03-31 10:10:00,22.14,22.15,22.07,22.13,684800.0,13.4207,13.4268,13.3783,13.4147,684800.0
2009-03-31 10:20:00,22.13,22.25,22.11,22.25,742000.0,13.4147,13.4874,13.4026,13.4874,742000.0
2009-03-31 10:30:00,22.25,22.3,22.21,22.21,669000.0,13.4874,13.5177,13.4632,13.4632,669000.0
2009-03-31 10:40:00,22.21,22.25,22.18,22.2,448400.0,13.4632,13.4874,13.445,13.4571,448400.0
2009-03-31 10:50:00,22.2,22.22,22.15,22.17,442800.0,13.4571,13.4692,13.4268,13.4389,442800.0
2009-03-31 11:00:00,22.18,22.2,22.16,22.2,459800.0,13.445,13.4571,13.4329,13.4571,459800.0
2009-03-31 11:10:00,22.21,22.23,22.18,22.2,254200.0,13.4632,13.4753,13.445,13.4571,254200.0
2009-03-31 11:20:00,22.2,22.22,22.15,22.18,324600.0,13.4571,13.4692,13.4268,13.445,324600.0
2009-03-31 11:30:00,22.18,22.2,22.15,22.2,165800.0,13.445,13.4571,13.4268,13.4571,165800.0
2009-03-31 11:40:00,22.2,22.21,22.18,22.18,209600.0,13.4571,13.4632,13.445,13.445,209600.0
2009-03-31 11:50:00,22.18,22.18,22.09,22.12,385000.0,13.445,13.445,13.3904,13.4086,385000.0
2009-03-31 12:00:00,22.12,22.13,22.04,22.06,400000.0,13.4086,13.4147,13.3601,13.3722,400000.0
2009-03-31 12:10:00,22.06,22.1,22.05,22.06,254800.0,13.3722,13.3965,13.3662,13.3722,254800.0
2009-03-31 12:20:00,22.06,22.08,22.03,22.06,269600.0,13.3722,13.3844,13.3541,13.3722,269600.0
2009-03-31 12:30:00,22.06,22.08,22.01,22.03,278200.0,13.3722,13.3844,13.3419,13.3541,278200.0
2009-03-31 12:40:00,22.03,22.08,22.03,22.06,252800.0,13.3541,13.3844,13.3541,13.3722,252800.0
2009-03-31 12:50:00,22.06,22.13,22.04,22.11,310400.0,13.3722,13.4147,13.3601,13.4026,310400.0
2009-03-31 13:00:00,22.11,22.16,22.11,22.16,302400.0,13.4026,13.4329,13.4026,13.4329,302400.0
2009-03-31 13:10:00,22.16,22.21,22.16,22.19,282200.0,13.4329,13.4632,13.4329,13.4511,282200.0
2009-03-31 13:20:00,22.19,22.23,22.19,22.21,321800.0,13.4511,13.4753,13.4511,13.4632,321800.0
2009-03-31 13:30:00,22.2,22.25,22.2,22.21,308400.0,13.4571,13.4874,13.4571,13.4632,308400.0
2009-03-31 13:40:00,22.21,22.22,22.18,22.19,240600.0,13.4632,13.4692,13.445,13.4511,240600.0
2009-03-31 13:50:00,22.19,22.2,22.13,22.18,390800.0,13.4511,13.4571,13.4147,13.445,390800.0
2009-03-31 14:00:00,22.18,22.2,22.14,22.18,269000.0,13.445,13.4571,13.4207,13.445,269000.0
2009-03-31 14:10:00,22.19,22.19,22.08,22.13,617600.0,13.4511,13.4511,13.3844,13.4147,617600.0
2009-03-31 14:20:00,22.13,22.17,22.09,22.16,364000.0,13.4147,13.4389,13.3904,13.4329,364000.0
2009-03-31 14:30:00,22.16,22.29,22.16,22.28,392800.0,13.4329,13.5117,13.4329,13.5056,392800.0
2009-03-31 14:40:00,22.28,22.31,22.25,22.3,433400.0,13.5056,13.5238,13.4874,13.5177,433400.0
2009-03-31 14:50:00,22.3,22.34,22.29,22.31,463800.0,13.5177,13.542,13.5117,13.5238,463800.0
2009-03-31 15:00:00,22.31,22.36,22.28,22.29,594200.0,13.5238,13.5541,13.5056,13.5117,594200.0
2009-03-31 15:10:00,22.29,22.31,22.27,22.29,456200.0,13.5117,13.5238,13.4995,13.5117,456200.0
2009-03-31 15:20:00,22.29,22.32,22.25,22.32,518800.0,13.5117,13.5299,13.4874,13.5299,518800.0
2009-03-31 15:30:00,22.31,22.32,22.16,22.18,1143200.0,13.5238,13.5299,13.4329,13.445,1143200.0
2009-03-31 15:40:00,22.18,22.18,22.0,22.01,1186200.0,13.445,13.445,13.3359,13.3419,1186200.0
2009-03-31 15:50:00,22.02,22.16,21.93,21.98,2267400.0,13.348,13.4329,13.2934,13.3238,2267400.0
2009-04-01 09:30:00,21.77,21.96,21.75,21.89,1077600.0,13.1965,13.3116,13.1843,13.2692,1077600.0
2009-04-01 09:40:00,21.9,21.99,21.85,21.95,558200.0,13.2753,13.3298,13.245,13.3056,558200.0
2009-04-01 09:50:00,21.95,22.05,21.93,22.04,856600.0,13.3056,13.3662,13.2934,13.3601,856600.0
2009-04-01 10:00:00,22.04,22.14,22.02,22.09,611400.0,13.3601,13.4207,13.348,13.3904,611400.0
2009-04-01 10:10:00,22.09,22.13,22.08,22.08,529200.0,13.3904,13.4147,13.3844,13.3844,529200.0
2009-04-01 10:20:00,22.08,22.11,22.04,22.07,545000.0,13.3844,13.4026,13.3601,13.3783,545000.0
2009-04-01 10:30:00,22.07,22.26,22.07,22.26,640400.0,13.3783,13.4935,13.3783,13.4935,640400.0
2009-04-01 10:40:00,22.25,22.3,22.18,22.2,529600.0,13.4874,13.5177,13.445,13.4571,529600.0
2009-04-01 10:50:00,22.2,22.25,22.18,22.21,495400.0,13.4571,13.4874,13.445,13.4632,495400.0
2009-04-01 11:00:00,22.21,22.27,22.21,22.24,312400.0,13.4632,13.4995,13.4632,13.4814,312400.0
2009-04-01 11:10:00,22.24,22.25,22.17,22.18,478000.0,13.4814,13.4874,13.4389,13.445,478000.0
2009-04-01 11:20:00,22.18,22.22,22.16,22.21,338400.0,13.445,13.4692,13.4329,13.4632,338400.0
2009-04-01 11:30:00,22.21,22.26,22.19,22.21,335000.0,13.4632,13.4935,13.4511,13.4632,335000.0
2009-04-01 11:40:00,22.21,22.27,22.19,22.27,383400.0,13.4632,13.4995,13.4511,13.4995,383400.0
2009-04-01 11:50:00,22.27,22.29,22.21,22.28,273400.0,13.4995,13.5117,13.4632,13.5056,273400.0
2009-04-01 12:00:00,22.29,22.38,22.28,22.35,325600.0,13.5117,13.5662,13.5056,13.548,325600.0
2009-04-01 12:10:00,22.36,22.41,22.35,22.37,221200.0,13.5541,13.5844,13.548,13.5602,221200.0
2009-04-01 12:20:00,22.37,22.38,22.34,22.36,212200.0,13.5602,13.5662,13.542,13.5541,212200.0
2009-04-01 12:30:00,22.36,22.36,22.31,22.34,282600.0,13.5541,13.5541,13.5238,13.542,282600.0
2009-04-01 12:40:00,22.34,22.4,22.34,22.36,202400.0,13.542,13.5783,13.542,13.5541,202400.0
2009-04-01 12:50:00,22.36,22.41,22.36,22.4,377800.0,13.5541,13.5844,13.5541,13.5783,377800.0
2009-04-01 13:00:00,22.4,22.42,22.38,22.4,329800.0,13.5783,13.5905,13.5662,13.5783,329800.0
2009-04-01 13:10:00,22.41,22.49,22.39,22.45,348600.0,13.5844,13.6329,13.5723,13.6087,348600.0
2009-04-01 13:20:00,22.45,22.47,22.4,22.41,236000.0,13.6087,13.6208,13.5783,13.5844,236000.0
2009-04-01 13:30:00,22.41,22.48,22.37,22.47,258200.0,13.5844,13.6268,13.5602,13.6208,258200.0
2009-04-01 13:40:00,22.47,22.47,22.43,22.43,224200.0,13.6208,13.6208,13.5965,13.5965,224200.0
2009-04-01 13:50:00,22.43,22.48,22.42,22.43,337400.0,13.5965,13.6268,13.5905,13.5965,337400.0
2009-04-01 14:00:00,22.43,22.48,22.42,22.48,547200.0,13.5965,13.6268,13.5905,13.6268,547200.0
2009-04-01 14:10:00,22.48,22.48,22.43,22.45,400200.0,13.6268,13.6268,13.5965,13.6087,400200.0
2009-04-01 14:20:00,22.45,22.46,22.43,22.45,337200.0,13.6087,13.6147,13.5965,13.6087,337200.0
2009-04-01 14:30:00,22.45,22.49,22.43,22.46,386000.0,13.6087,13.6329,13.5965,13.6147,386000.0
2009-04-01 14:40:00,22.46,22.47,22.4,22.41,343000.0,13.6147,13.6208,13.5783,13.5844,343000.0
2009-04-01 14:50:00,22.41,22.45,22.4,22.41,341200.0,13.5844,13.6087,13.5783,13.5844,341200.0
2009-04-01 15:00:00,22.41,22.42,22.29,22.3,740200.0,13.5844,13.5905,13.5117,13.5177,740200.0
2009-04-01 15:10:00,22.3,22.34,22.22,22.32,664600.0,13.5177,13.542,13.4692,13.5299,664600.0
2009-04-01 15:20:00,22.32,22.34,22.3,22.33,502000.0,13.5299,13.542,13.5177,13.5359,502000.0
2009-04-01 15:30:00,22.34,22.43,22.27,22.43,756600.0,13.542,13.5965,13.4995,13.5965,756600.0
2009-04-01 15:40:00,22.43,22.49,22.42,22.47,1002400.0,13.5965,13.6329,13.5905,13.6208,1002400.0
2009-04-01 15:50:00,22.47,22.5,22.38,22.41,1795800.0,13.6208,13.639,13.5662,13.5844,1795800.0
2009-04-02 09:30:00,22.65,22.65,22.33,22.61,1042800.0,13.7299,13.7299,13.5359,13.7056,1042800.0
2009-04-02 09:40:00,22.6,22.64,22.52,22.63,569200.0,13.6996,13.7238,13.6511,13.7178,569200.0
2009-04-02 09:50:00,22.62,22.65,22.57,22.65,696000.0,13.7117,13.7299,13.6814,13.7299,696000.0
2009-04-02 10:00:00,22.65,22.75,22.64,22.72,816800.0,13.7299,13.7905,13.7238,13.7723,816800.0
2009-04-02 10:10:00,22.72,22.84,22.63,22.64,1067600.0,13.7723,13.8451,13.7178,13.7238,1067600.0
2009-04-02 10:20:00,22.64,22.66,22.54,22.55,724400.0,13.7238,13.736,13.6632,13.6693,724400.0
2009-04-02 10:30:00,22.55,22.59,22.5,22.58,814600.0,13.6693,13.6935,13.639,13.6875,814600.0
2009-04-02 10:40:00,22.57,22.73,22.56,22.72,671800.0,13.6814,13.7784,13.6753,13.7723,671800.0
2009-04-02 10:50:00,22.72,22.74,22.68,22.72,407000.0,13.7723,13.7844,13.7481,13.7723,407000.0
2009-04-02 11:00:00,22.72,22.78,22.69,22.74,660800.0,13.7723,13.8087,13.7541,13.7844,660800.0
2009-04-02 11:10:00,22.73,22.86,22.73,22.85,562600.0,13.7784,13.8572,13.7784,13.8511,562600.0
2009-04-02 11:20:00,22.85,22.86,22.81,22.84,409600.0,13.8511,13.8572,13.8269,13.8451,409600.0
2009-04-02 11:30:00,22.84,22.84,22.75,22.77,400800.0,13.8451,13.8451,13.7905,13.8026,400800.0
2009-04-02 11:40:00,22.77,22.83,22.77,22.8,494000.0,13.8026,13.839,13.8026,13.8208,494000.0
2009-04-02 11:50:00,22.79,22.81,22.77,22.79,301800.0,13.8148,13.8269,13.8026,13.8148,301800.0
2009-04-02 12:00:00,22.8,22.8,22.72,22.75,321200.0,13.8208,13.8208,13.7723,13.7905,321200.0
2009-04-02 12:10:00,22.75,22.79,22.74,22.77,310400.0,13.7905,13.8148,13.7844,13.8026,310400.0
2009-04-02 12:20:00,22.77,22.82,22.75,22.77,480600.0,13.8026,13.8329,13.7905,13.8026,480600.0
2009-04-02 12:30:00,22.77,22.81,22.74,22.74,371800.0,13.8026,13.8269,13.7844,13.7844,371800.0
2009-04-02 12:40:00,22.75,22.78,22.73,22.76,253400.0,13.7905,13.8087,13.7784,13.7966,253400.0
2009-04-02 12:50:00,22.75,22.77,22.7,22.71,427000.0,13.7905,13.8026,13.7602,13.7663,427000.0
2009-04-02 13:00:00,22.71,22.72,22.7,22.71,247400.0,13.7663,13.7723,13.7602,13.7663,247400.0
2009-04-02 13:10:00,22.71,22.74,22.7,22.71,318600.0,13.7663,13.7844,13.7602,13.7663,318600.0
2009-04-02 13:20:00,22.71,22.77,22.67,22.77,359800.0,13.7663,13.8026,13.742,13.8026,359800.0
2009-04-02 13:30:00,22.76,22.8,22.74,22.75,319800.0,13.7966,13.8208,13.7844,13.7905,319800.0
2009-04-02 13:40:00,22.75,22.78,22.72,22.75,304200.0,13.7905,13.8087,13.7723,13.7905,304200.0
2009-04-02 13:50:00,22.75,22.77,22.69,22.74,452600.0,13.7905,13.8026,13.7541,13.7844,452600.0
2009-04-02 14:00:00,22.75,22.83,22.73,22.75,540600.0,13.7905,13.839,13.7784,13.7905,540600.0
2009-04-02 14:10:00,22.77,22.77,22.7,22.73,220200.0,13.8026,13.8026,13.7602,13.7784,220200.0
2009-04-02 14:20:00,22.73,22.83,22.72,22.83,399800.0,13.7784,13.839,13.7723,13.839,399800.0
2009-04-02 14:30:00,22.83,22.9,22.83,22.89,659400.0,13.839,13.8814,13.839,13.8754,659400.0
2009-04-02 14:40:00,22.89,22.92,22.87,22.88,397200.0,13.8754,13.8936,13.8633,13.8693,397200.0
2009-04-02 14:50:00,22.88,22.89,22.78,22.78,352800.0,13.8693,13.8754,13.8087,13.8087,352800.0
2009-04-02 15:00:00,22.78,22.86,22.7,22.73,529600.0,13.8087,13.8572,13.7602,13.7784,529600.0
2009-04-02 15:10:00,22.74,22.81,22.71,22.73,440000.0,13.7844,13.8269,13.7663,13.7784,440000.0
2009-04-02 15:20:00,22.73,22.82,22.72,22.78,574600.0,13.7784,13.8329,13.7723,13.8087,574600.0
2009-04-02 15:30:00,22.78,22.81,22.68,22.68,702600.0,13.8087,13.8269,13.7481,13.7481,702600.0
2009-04-02 15:40:00,22.68,22.74,22.57,22.71,1423400.0,13.7481,13.7844,13.6814,13.7663,1423400.0
2009-04-02 15:50:00,22.71,22.71,22.58,22.67,2013400.0,13.7663,13.7663,13.6875,13.742,2013400.0
2009-04-03 09:30:00,22.68,22.88,22.56,22.56,1074000.0,13.7481,13.8693,13.6753,13.6753,1074000.0
2009-04-03 09:40:00,22.56,22.57,22.35,22.39,651800.0,13.6753,13.6814,13.548,13.5723,651800.0
2009-04-03 09:50:00,22.39,22.52,22.36,22.48,633400.0,13.5723,13.6511,13.5541,13.6268,633400.0
2009-04-03 10:00:00,22.48,22.49,22.36,22.4,665400.0,13.6268,13.6329,13.5541,13.5783,665400.0
2009-04-03 10:10:00,22.4,22.45,22.31,22.32,507200.0,13.5783,13.6087,13.5238,13.5299,507200.0
2009-04-03 10:20:00,22.31,22.35,22.28,22.31,377600.0,13.5238,13.548,13.5056,13.5238,377600.0
2009-04-03 10:30:00,22.31,22.35,22.25,22.29,413400.0,13.5238,13.548,13.4874,13.5117,413400.0
2009-04-03 10:40:00,22.28,22.32,22.26,22.28,451600.0,13.5056,13.5299,13.4935,13.5056,451600.0
2009-04-03 10:50:00,22.28,22.3,22.25,22.3,292400.0,13.5056,13.5177,13.4874,13.5177,292400.0
2009-04-03 11:00:00,22.3,22.38,22.3,22.34,436000.0,13.5177,13.5662,13.5177,13.542,436000.0
2009-04-03 11:10:00,22.34,22.38,22.33,22.38,228400.0,13.542,13.5662,13.5359,13.5662,228400.0
2009-04-03 11:20:00,22.38,22.4,22.33,22.36,296200.0,13.5662,13.5783,13.5359,13.5541,296200.0
2009-04-03 11:30:00,22.36,22.38,22.34,22.35,281000.0,13.5541,13.5662,13.542,13.548,281000.0
2009-04-03 11:40:00,22.35,22.36,22.33,22.35,258400.0,13.548,13.5541,13.5359,13.548,258400.0
2009-04-03 11:50:00,22.35,22.35,22.28,22.29,214000.0,13.548,13.548,13.5056,13.5117,214000.0
2009-04-03 12:00:00,22.29,22.34,22.27,22.34,214800.0,13.5117,13.542,13.4995,13.542,214800.0
2009-04-03 12:10:00,22.34,22.35,22.31,22.34,216400.0,13.542,13.548,13.5238,13.542,216400.0
2009-04-03 12:20:00,22.34,22.36,22.31,22.35,161400.0,13.542,13.5541,13.5238,13.548,161400.0
2009-04-03 12:30:00,22.35,22.36,22.31,22.33,312000.0,13.548,13.5541,13.5238,13.5359,312000.0
2009-04-03 12:40:00,22.33,22.36,22.31,22.33,232200.0,13.5359,13.5541,13.5238,13.5359,232200.0
2009-04-03 12:50:00,22.33,22.35,22.31,22.31,152400.0,13.5359,13.548,13.5238,13.5238,152400.0
2009-04-03 13:00:00,22.31,22.31,22.25,22.25,282600.0,13.5238,13.5238,13.4874,13.4874,282600.0
2009-04-03 13:10:00,22.25,22.33,22.24,22.33,288200.0,13.4874,13.5359,13.4814,13.5359,288200.0
2009-04-03 13:20:00,22.32,22.36,22.31,22.36,239000.0,13.5299,13.5541,13.5238,13.5541,239000.0
2009-04-03 13:30:00,22.36,22.38,22.32,22.32,253000.0,13.5541,13.5662,13.5299,13.5299,253000.0
2009-04-03 13:40:00,22.32,22.33,22.28,22.33,378400.0,13.5299,13.5359,13.5056,13.5359,378400.0
2009-04-03 13:50:00,22.33,22.4,22.32,22.36,235400.0,13.5359,13.5783,13.5299,13.5541,235400.0
2009-04-03 14:00:00,22.36,22.39,22.34,22.34,223000.0,13.5541,13.5723,13.542,13.542,223000.0
2009-04-03 14:10:00,22.35,22.42,22.34,22.4,269800.0,13.548,13.5905,13.542,13.5783,269800.0
2009-04-03 14:20:00,22.41,22.45,22.39,22.45,328000.0,13.5844,13.6087,13.5723,13.6087,328000.0
2009-04-03 14:30:00,22.44,22.48,22.41,22.45,324000.0,13.6026,13.6268,13.5844,13.6087,324000.0
2009-04-03 14:40:00,22.46,22.46,22.39,22.42,292400.0,13.6147,13.6147,13.5723,13.5905,292400.0
2009-04-03 14:50:00,22.41,22.44,22.39,22.42,335200.0,13.5844,13.6026,13.5723,13.5905,335200.0
2009-04-03 15:00:00,22.41,22.42,22.35,22.37,357400.0,13.5844,13.5905,13.548,13.5602,357400.0
2009-04-03 15:10:00,22.38,22.39,22.32,22.36,366000.0,13.5662,13.5723,13.5299,13.5541,366000.0
2009-04-03 15:20:00,22.36,22.38,22.32,22.35,515600.0,13.5541,13.5662,13.5299,13.548,515600.0
2009-04-03 15:30:00,22.35,22.39,22.29,22.34,631400.0,13.548,13.5723,13.5117,13.542,631400.0
2009-04-03 15:40:00,22.34,22.45,22.33,22.4,903800.0,13.542,13.6087,13.5359,13.5783,903800.0
2009-04-03 15:50:00,22.4,22.5,22.38,22.49,1282000.0,13.5783,13.639,13.5662,13.6329,1282000.0
2009-04-06 09:30:00,22.35,22.61,22.35,22.5,983800.0,13.548,13.7056,13.548,13.639,983800.0
2009-04-06 09:40:00,22.52,22.53,22.38,22.47,530800.0,13.6511,13.6572,13.5662,13.6208,530800.0
2009-04-06 09:50:00,22.46,22.52,22.46,22.52,288400.0,13.6147,13.6511,13.6147,13.6511,288400.0
2009-04-06 10:00:00,22.51,22.57,22.5,22.53,437600.0,13.645,13.6814,13.639,13.6572,437600.0
2009-04-06 10:10:00,22.53,22.54,22.5,22.52,381800.0,13.6572,13.6632,13.639,13.6511,381800.0
2009-04-06 10:20:00,22.51,22.53,22.48,22.49,371000.0,13.645,13.6572,13.6268,13.6329,371000.0
2009-04-06 10:30:00,22.49,22.49,22.42,22.45,312600.0,13.6329,13.6329,13.5905,13.6087,312600.0
2009-04-06 10:40:00,22.45,22.49,22.44,22.46,359000.0,13.6087,13.6329,13.6026,13.6147,359000.0
2009-04-06 10:50:00,22.46,22.46,22.39,22.4,213200.0,13.6147,13.6147,13.5723,13.5783,213200.0
2009-04-06 11:00:00,22.4,22.4,22.34,22.35,377800.0,13.5783,13.5783,13.542,13.548,377800.0
2009-04-06 11:10:00,22.35,22.35,22.33,22.34,279200.0,13.548,13.548,13.5359,13.542,279200.0
2009-04-06 11:20:00,22.34,22.43,22.34,22.41,268400.0,13.542,13.5965,13.542,13.5844,268400.0
2009-04-06 11:30:00,22.41,22.43,22.36,22.38,256400.0,13.5844,13.5965,13.5541,13.5662,256400.0
2009-04-06 11:40:00,22.37,22.38,22.34,22.36,246400.0,13.5602,13.5662,13.542,13.5541,246400.0
2009-04-06 11:50:00,22.36,22.36,22.33,22.35,178800.0,13.5541,13.5541,13.5359,13.548,178800.0
2009-04-06 12:00:00,22.35,22.36,22.34,22.35,155000.0,13.548,13.5541,13.542,13.548,155000.0
2009-04-06 12:10:00,22.35,22.35,22.28,22.3,317600.0,13.548,13.548,13.5056,13.5177,317600.0
2009-04-06 12:20:00,22.3,22.3,22.27,22.29,173600.0,13.5177,13.5177,13.4995,13.5117,173600.0
2009-04-06 12:30:00,22.29,22.33,22.29,22.33,291800.0,13.5117,13.5359,13.5117,13.5359,291800.0
2009-04-06 12:40:00,22.33,22.34,22.32,22.33,110400.0,13.5359,13.542,13.5299,13.5359,110400.0
2009-04-06 12:50:00,22.33,22.4,22.33,22.4,196400.0,13.5359,13.5783,13.5359,13.5783,196400.0
2009-04-06 13:00:00,22.4,22.42,22.38,22.39,144200.0,13.5783,13.5905,13.5662,13.5723,144200.0
2009-04-06 13:10:00,22.39,22.43,22.38,22.39,339400.0,13.5723,13.5965,13.5662,13.5723,339400.0
2009-04-06 13:20:00,22.39,22.41,22.32,22.35,312800.0,13.5723,13.5844,13.5299,13.548,312800.0
2009-04-06 13:30:00,22.35,22.35,22.3,22.33,300800.0,13.548,13.548,13.5177,13.5359,300800.0
2009-04-06 13:40:00,22.33,22.4,22.32,22.39,236200.0,13.5359,13.5783,13.5299,13.5723,236200.0
2009-04-06 13:50:00,22.39,22.43,22.38,22.42,257600.0,13.5723,13.5965,13.5662,13.5905,257600.0
2009-04-06 14:00:00,22.42,22.43,22.4,22.42,281000.0,13.5905,13.5965,13.5783,13.5905,281000.0
2009-04-06 14:10:00,22.42,22.43,22.36,22.39,283200.0,13.5905,13.5965,13.5541,13.5723,283200.0
2009-04-06 14:20:00,22.39,22.43,22.38,22.41,233600.0,13.5723,13.5965,13.5662,13.5844,233600.0
2009-04-06 14:30:00,22.41,22.41,22.36,22.36,477200.0,13.5844,13.5844,13.5541,13.5541,477200.0
2009-04-06 14:40:00,22.37,22.4,22.35,22.38,489600.0,13.5602,13.5783,13.548,13.5662,489600.0
2009-04-06 14:50:00,22.38,22.47,22.38,22.41,412600.0,13.5662,13.6208,13.5662,13.5844,412600.0
2009-04-06 15:00:00,22.41,22.43,22.39,22.42,281400.0,13.5844,13.5965,13.5723,13.5905,281400.0
2009-04-06 15:10:00,22.42,22.49,22.4,22.48,573600.0,13.5905,13.6329,13.5783,13.6268,573600.0
2009-04-06 15:20:00,22.49,22.49,22.36,22.39,751600.0,13.6329,13.6329,13.5541,13.5723,751600.0
2009-04-06 15:30:00,22.39,22.44,22.36,22.36,495600.0,13.5723,13.6026,13.5541,13.5541,495600.0
2009-04-06 15:40:00,22.37,22.46,22.37,22.43,868400.0,13.5602,13.6147,13.5602,13.5965,868400.0
2009-04-06 15:50:00,22.43,22.54,22.43,22.48,1329400.0,13.5965,13.6632,13.5965,13.6268,1329400.0
2009-04-07 09:30:00,22.42,22.42,22.28,22.35,684800.0,13.5905,13.5905,13.5056,13.548,684800.0
2009-04-07 09:40:00,22.35,22.39,22.32,22.36,469200.0,13.548,13.5723,13.5299,13.5541,469200.0
2009-04-07 09:50:00,22.36,22.4,22.33,22.4,425200.0,13.5541,13.5783,13.5359,13.5783,425200.0
2009-04-07 10:00:00,22.4,22.41,22.36,22.41,374400.0,13.5783,13.5844,13.5541,13.5844,374400.0
2009-04-07 10:10:00,22.4,22.47,22.37,22.41,480000.0,13.5783,13.6208,13.5602,13.5844,480000.0
2009-04-07 10:20:00,22.41,22.44,22.34,22.39,512600.0,13.5844,13.6026,13.542,13.5723,512600.0
2009-04-07 10:30:00,22.4,22.53,22.36,22.51,542400.0,13.5783,13.6572,13.5541,13.645,542400.0
2009-04-07 10:40:00,22.51,22.55,22.49,22.54,394600.0,13.645,13.6693,13.6329,13.6632,394600.0
2009-04-07 10:50:00,22.53,22.57,22.52,22.55,274200.0,13.6572,13.6814,13.6511,13.6693,274200.0
2009-04-07 11:00:00,22.55,22.59,22.54,22.54,334000.0,13.6693,13.6935,13.6632,13.6632,334000.0
2009-04-07 11:10:00,22.54,22.56,22.54,22.55,201600.0,13.6632,13.6753,13.6632,13.6693,201600.0
2009-04-07 11:20:00,22.56,22.56,22.48,22.5,386600.0,13.6753,13.6753,13.6268,13.639,386600.0
2009-04-07 11:30:00,22.5,22.56,22.46,22.46,354600.0,13.639,13.6753,13.6147,13.6147,354600.0
2009-04-07 11:40:00,22.46,22.48,22.44,22.45,237600.0,13.6147,13.6268,13.6026,13.6087,237600.0
2009-04-07 11:50:00,22.46,22.48,22.44,22.45,167200.0,13.6147,13.6268,13.6026,13.6087,167200.0
2009-04-07 12:00:00,22.45,22.48,22.44,22.47,155200.0,13.6087,13.6268,13.6026,13.6208,155200.0
2009-04-07 12:10:00,22.47,22.52,22.46,22.49,237400.0,13.6208,13.6511,13.6147,13.6329,237400.0
2009-04-07 12:20:00,22.5,22.5,22.43,22.45,303800.0,13.639,13.639,13.5965,13.6087,303800.0
2009-04-07 12:30:00,22.45,22.48,22.43,22.43,312600.0,13.6087,13.6268,13.5965,13.5965,312600.0
2009-04-07 12:40:00,22.43,22.47,22.43,22.47,199600.0,13.5965,13.6208,13.5965,13.6208,199600.0
2009-04-07 12:50:00,22.47,22.48,22.45,22.45,207200.0,13.6208,13.6268,13.6087,13.6087,207200.0
2009-04-07 13:00:00,22.45,22.46,22.39,22.39,268600.0,13.6087,13.6147,13.5723,13.5723,268600.0
2009-04-07 13:10:00,22.39,22.41,22.35,22.39,368000.0,13.5723,13.5844,13.548,13.5723,368000.0
2009-04-07 13:20:00,22.39,22.4,22.34,22.37,342800.0,13.5723,13.5783,13.542,13.5602,342800.0
2009-04-07 13:30:00,22.37,22.4,22.34,22.35,234200.0,13.5602,13.5783,13.542,13.548,234200.0
2009-04-07 13:40:00,22.35,22.36,22.31,22.31,244800.0,13.548,13.5541,13.5238,13.5238,244800.0
2009-04-07 13:50:00,22.31,22.36,22.31,22.32,211800.0,13.5238,13.5541,13.5238,13.5299,211800.0
2009-04-07 14:00:00,22.32,22.32,22.26,22.32,233000.0,13.5299,13.5299,13.4935,13.5299,233000.0
2009-04-07 14:10:00,22.31,22.35,22.31,22.31,192400.0,13.5238,13.548,13.5238,13.5238,192400.0
2009-04-07 14:20:00,22.31,22.33,22.29,22.31,221000.0,13.5238,13.5359,13.5117,13.5238,221000.0
2009-04-07 14:30:00,22.3,22.3,22.25,22.25,203200.0,13.5177,13.5177,13.4874,13.4874,203200.0
2009-04-07 14:40:00,22.25,22.29,22.23,22.29,232400.0,13.4874,13.5117,13.4753,13.5117,232400.0
2009-04-07 14:50:00,22.29,22.36,22.29,22.34,277800.0,13.5117,13.5541,13.5117,13.542,277800.0
2009-04-07 15:00:00,22.34,22.4,22.31,22.39,366800.0,13.542,13.5783,13.5238,13.5723,366800.0
2009-04-07 15:10:00,22.39,22.46,22.39,22.4,472400.0,13.5723,13.6147,13.5723,13.5783,472400.0
2009-04-07 15:20:00,22.4,22.42,22.36,22.36,276200.0,13.5783,13.5905,13.5541,13.5541,276200.0
2009-04-07 15:30:00,22.36,22.46,22.36,22.42,458000.0,13.5541,13.6147,13.5541,13.5905,458000.0
2009-04-07 15:40:00,22.42,22.5,22.4,22.41,840000.0,13.5905,13.639,13.5783,13.5844,840000.0
2009-04-07 15:50:00,22.41,22.43,22.33,22.33,1322800.0,13.5844,13.5965,13.5359,13.5359,1322800.0
2009-04-08 09:30:00,22.35,22.38,22.26,22.32,724800.0,13.548,13.5662,13.4935,13.5299,724800.0
2009-04-08 09:40:00,22.32,22.57,22.29,22.53,547000.0,13.5299,13.6814,13.5117,13.6572,547000.0
2009-04-08 09:50:00,22.52,22.55,22.47,22.49,330400.0,13.6511,13.6693,13.6208,13.6329,330400.0
2009-04-08 10:00:00,22.5,22.52,22.45,22.5,383800.0,13.639,13.6511,13.6087,13.639,383800.0
2009-04-08 10:10:00,22.5,22.55,22.48,22.49,314600.0,13.639,13.6693,13.6268,13.6329,314600.0
2009-04-08 10:20:00,22.49,22.5,22.42,22.42,418800.0,13.6329,13.639,13.5905,13.5905,418800.0
2009-04-08 10:30:00,22.42,22.43,22.34,22.35,340400.0,13.5905,13.5965,13.542,13.548,340400.0
2009-04-08 10:40:00,22.35,22.39,22.33,22.33,318800.0,13.548,13.5723,13.5359,13.5359,318800.0
2009-04-08 10:50:00,22.33,22.36,22.33,22.35,241600.0,13.5359,13.5541,13.5359,13.548,241600.0
2009-04-08 11:00:00,22.35,22.44,22.34,22.43,352400.0,13.548,13.6026,13.542,13.5965,352400.0
2009-04-08 11:10:00,22.43,22.45,22.43,22.43,262800.0,13.5965,13.6087,13.5965,13.5965,262800.0
2009-04-08 11:20:00,22.43,22.45,22.4,22.41,167400.0,13.5965,13.6087,13.5783,13.5844,167400.0
2009-04-08 11:30:00,22.41,22.45,22.4,22.44,282600.0,13.5844,13.6087,13.5783,13.6026,282600.0
2009-04-08 11:40:00,22.44,22.45,22.42,22.43,254200.0,13.6026,13.6087,13.5905,13.5965,254200.0
2009-04-08 11:50:00,22.43,22.47,22.43,22.46,189000.0,13.5965,13.6208,13.5965,13.6147,189000.0
2009-04-08 12:00:00,22.46,22.47,22.45,22.45,142600.0,13.6147,13.6208,13.6087,13.6087,142600.0
2009-04-08 12:10:00,22.45,22.47,22.42,22.45,140800.0,13.6087,13.6208,13.5905,13.6087,140800.0
2009-04-08 12:20:00,22.45,22.49,22.44,22.48,162000.0,13.6087,13.6329,13.6026,13.6268,162000.0
2009-04-08 12:30:00,22.48,22.48,22.45,22.47,94400.0,13.6268,13.6268,13.6087,13.6208,94400.0
2009-04-08 12:40:00,22.47,22.52,22.46,22.5,298800.0,13.6208,13.6511,13.6147,13.639,298800.0
2009-04-08 12:50:00,22.5,22.56,22.49,22.54,201400.0,13.639,13.6753,13.6329,13.6632,201400.0
2009-04-08 13:00:00,22.53,22.55,22.52,22.52,248200.0,13.6572,13.6693,13.6511,13.6511,248200.0
2009-04-08 13:10:00,22.53,22.55,22.48,22.49,233600.0,13.6572,13.6693,13.6268,13.6329,233600.0
2009-04-08 13:20:00,22.49,22.5,22.48,22.49,177800.0,13.6329,13.639,13.6268,13.6329,177800.0
2009-04-08 13:30:00,22.49,22.5,22.46,22.47,119800.0,13.6329,13.639,13.6147,13.6208,119800.0
2009-04-08 13:40:00,22.47,22.5,22.47,22.5,134400.0,13.6208,13.639,13.6208,13.639,134400.0
2009-04-08 13:50:00,22.5,22.5,22.48,22.49,181800.0,13.639,13.639,13.6268,13.6329,181800.0
2009-04-08 14:00:00,22.49,22.5,22.43,22.43,340800.0,13.6329,13.639,13.5965,13.5965,340800.0
2009-04-08 14:10:00,22.43,22.46,22.4,22.42,205600.0,13.5965,13.6147,13.5783,13.5905,205600.0
2009-04-08 14:20:00,22.43,22.44,22.39,22.41,377000.0,13.5965,13.6026,13.5723,13.5844,377000.0
2009-04-08 14:30:00,22.41,22.41,22.37,22.39,282200.0,13.5844,13.5844,13.5602,13.5723,282200.0
2009-04-08 14:40:00,22.39,22.45,22.36,22.45,286400.0,13.5723,13.6087,13.5541,13.6087,286400.0
2009-04-08 14:50:00,22.44,22.44,22.36,22.41,310600.0,13.6026,13.6026,13.5541,13.5844,310600.0
2009-04-08 15:00:00,22.41,22.41,22.34,22.37,265000.0,13.5844,13.5844,13.542,13.5602,265000.0
2009-04-08 15:10:00,22.36,22.42,22.36,22.4,273000.0,13.5541,13.5905,13.5541,13.5783,273000.0
2009-04-08 15:20:00,22.4,22.45,22.4,22.42,238200.0,13.5783,13.6087,13.5783,13.5905,238200.0
2009-04-08 15:30:00,22.42,22.47,22.41,22.47,359200.0,13.5905,13.6208,13.5844,13.6208,359200.0
2009-04-08 15:40:00,22.47,22.5,22.45,22.48,490400.0,13.6208,13.639,13.6087,13.6268,490400.0
2009-04-08 15:50:00,22.48,22.5,22.45,22.5,782200.0,13.6268,13.639,13.6087,13.639,782200.0
2009-04-09 09:30:00,22.86,22.87,22.63,22.65,746200.0,13.8572,13.8633,13.7178,13.7299,746200.0
2009-04-09 09:40:00,22.65,22.75,22.61,22.63,454400.0,13.7299,13.7905,13.7056,13.7178,454400.0
2009-04-09 09:50:00,22.63,22.68,22.61,22.68,474200.0,13.7178,13.7481,13.7056,13.7481,474200.0
2009-04-09 10:00:00,22.68,22.72,22.68,22.68,536200.0,13.7481,13.7723,13.7481,13.7481,536200.0
2009-04-09 10:10:00,22.68,22.71,22.61,22.63,411400.0,13.7481,13.7663,13.7056,13.7178,411400.0
2009-04-09 10:20:00,22.63,22.65,22.58,22.58,345000.0,13.7178,13.7299,13.6875,13.6875,345000.0
2009-04-09 10:30:00,22.59,22.63,22.55,22.6,584000.0,13.6935,13.7178,13.6693,13.6996,584000.0
2009-04-09 10:40:00,22.6,22.6,22.51,22.51,372000.0,13.6996,13.6996,13.645,13.645,372000.0
2009-04-09 10:50:00,22.52,22.52,22.49,22.5,324200.0,13.6511,13.6511,13.6329,13.639,324200.0
2009-04-09 11:00:00,22.51,22.58,22.5,22.58,314000.0,13.645,13.6875,13.639,13.6875,314000.0
2009-04-09 11:10:00,22.59,22.59,22.56,22.58,255200.0,13.6935,13.6935,13.6753,13.6875,255200.0
2009-04-09 11:20:00,22.57,22.58,22.52,22.53,326200.0,13.6814,13.6875,13.6511,13.6572,326200.0
2009-04-09 11:30:00,22.52,22.54,22.49,22.53,160400.0,13.6511,13.6632,13.6329,13.6572,160400.0
2009-04-09 11:40:00,22.53,22.55,22.5,22.52,293200.0,13.6572,13.6693,13.639,13.6511,293200.0
2009-04-09 11:50:00,22.52,22.54,22.47,22.49,262400.0,13.6511,13.6632,13.6208,13.6329,262400.0
2009-04-09 12:00:00,22.49,22.5,22.42,22.49,252800.0,13.6329,13.639,13.5905,13.6329,252800.0
2009-04-09 12:10:00,22.49,22.53,22.48,22.49,230200.0,13.6329,13.6572,13.6268,13.6329,230200.0
2009-04-09 12:20:00,22.49,22.5,22.47,22.49,236200.0,13.6329,13.639,13.6208,13.6329,236200.0
2009-04-09 12:30:00,22.5,22.52,22.47,22.48,220200.0,13.639,13.6511,13.6208,13.6268,220200.0
2009-04-09 12:40:00,22.48,22.5,22.46,22.47,249000.0,13.6268,13.639,13.6147,13.6208,249000.0
2009-04-09 12:50:00,22.47,22.47,22.42,22.42,157200.0,13.6208,13.6208,13.5905,13.5905,157200.0
2009-04-09 13:00:00,22.42,22.47,22.41,22.46,180000.0,13.5905,13.6208,13.5844,13.6147,180000.0
2009-04-09 13:10:00,22.45,22.46,22.44,22.45,133800.0,13.6087,13.6147,13.6026,13.6087,133800.0
2009-04-09 13:20:00,22.45,22.46,22.43,22.45,296800.0,13.6087,13.6147,13.5965,13.6087,296800.0
2009-04-09 13:30:00,22.45,22.48,22.45,22.47,236800.0,13.6087,13.6268,13.6087,13.6208,236800.0
2009-04-09 13:40:00,22.47,22.49,22.46,22.49,147600.0,13.6208,13.6329,13.6147,13.6329,147600.0
2009-04-09 13:50:00,22.48,22.49,22.48,22.49,87000.0,13.6268,13.6329,13.6268,13.6329,87000.0
2009-04-09 14:00:00,22.49,22.5,22.47,22.5,143200.0,13.6329,13.639,13.6208,13.639,143200.0
2009-04-09 14:10:00,22.5,22.5,22.43,22.46,400400.0,13.639,13.639,13.5965,13.6147,400400.0
2009-04-09 14:20:00,22.46,22.48,22.46,22.46,288600.0,13.6147,13.6268,13.6147,13.6147,288600.0
2009-04-09 14:30:00,22.46,22.5,22.44,22.5,445200.0,13.6147,13.639,13.6026,13.639,445200.0
2009-04-09 14:40:00,22.5,22.54,22.49,22.52,403400.0,13.639,13.6632,13.6329,13.6511,403400.0
2009-04-09 14:50:00,22.53,22.53,22.5,22.51,227400.0,13.6572,13.6572,13.639,13.645,227400.0
2009-04-09 15:00:00,22.5,22.52,22.48,22.48,246000.0,13.639,13.6511,13.6268,13.6268,246000.0
2009-04-09 15:10:00,22.48,22.49,22.43,22.48,378600.0,13.6268,13.6329,13.5965,13.6268,378600.0
2009-04-09 15:20:00,22.48,22.49,22.43,22.44,416600.0,13.6268,13.6329,13.5965,13.6026,416600.0
2009-04-09 15:30:00,22.44,22.46,22.42,22.45,508600.0,13.6026,13.6147,13.5905,13.6087,508600.0
2009-04-09 15:40:00,22.45,22.47,22.43,22.46,877000.0,13.6087,13.6208,13.5965,13.6147,877000.0
2009-04-09 15:50:00,22.46,22.49,22.44,22.49,1742000.0,13.6147,13.6329,13.6026,13.6329,1742000.0
2009-04-13 09:30:00,22.48,22.48,22.33,22.34,595200.0,13.6268,13.6268,13.5359,13.542,595200.0
2009-04-13 09:40:00,22.33,22.41,22.33,22.41,408000.0,13.5359,13.5844,13.5359,13.5844,408000.0
2009-04-13 09:50:00,22.41,22.47,22.39,22.4,484800.0,13.5844,13.6208,13.5723,13.5783,484800.0
2009-04-13 10:00:00,22.4,22.43,22.34,22.37,332600.0,13.5783,13.5965,13.542,13.5602,332600.0
2009-04-13 10:10:00,22.37,22.45,22.36,22.4,537200.0,13.5602,13.6087,13.5541,13.5783,537200.0
2009-04-13 10:20:00,22.41,22.42,22.38,22.39,489400.0,13.5844,13.5905,13.5662,13.5723,489400.0
2009-04-13 10:30:00,22.38,22.4,22.31,22.31,485200.0,13.5662,13.5783,13.5238,13.5238,485200.0
2009-04-13 10:40:00,22.31,22.34,22.27,22.28,386800.0,13.5238,13.542,13.4995,13.5056,386800.0
2009-04-13 10:50:00,22.28,22.31,22.25,22.26,378800.0,13.5056,13.5238,13.4874,13.4935,378800.0
2009-04-13 11:00:00,22.27,22.29,22.2,22.28,461600.0,13.4995,13.5117,13.4571,13.5056,461600.0
2009-04-13 11:10:00,22.27,22.29,22.25,22.25,197600.0,13.4995,13.5117,13.4874,13.4874,197600.0
2009-04-13 11:20:00,22.25,22.31,22.25,22.31,285200.0,13.4874,13.5238,13.4874,13.5238,285200.0
2009-04-13 11:30:00,22.31,22.33,22.29,22.3,185400.0,13.5238,13.5359,13.5117,13.5177,185400.0
2009-04-13 11:40:00,22.3,22.35,22.29,22.35,180000.0,13.5177,13.548,13.5117,13.548,180000.0
2009-04-13 11:50:00,22.34,22.34,22.32,22.33,170600.0,13.542,13.542,13.5299,13.5359,170600.0
2009-04-13 12:00:00,22.33,22.37,22.32,22.37,250400.0,13.5359,13.5602,13.5299,13.5602,250400.0
2009-04-13 12:10:00,22.37,22.4,22.36,22.39,195200.0,13.5602,13.5783,13.5541,13.5723,195200.0
2009-04-13 12:20:00,22.39,22.39,22.36,22.36,118400.0,13.5723,13.5723,13.5541,13.5541,118400.0
2009-04-13 12:30:00,22.36,22.41,22.36,22.4,207600.0,13.5541,13.5844,13.5541,13.5783,207600.0
2009-04-13 12:40:00,22.4,22.42,22.39,22.39,160600.0,13.5783,13.5905,13.5723,13.5723,160600.0
2009-04-13 12:50:00,22.39,22.4,22.39,22.39,114200.0,13.5723,13.5783,13.5723,13.5723,114200.0
2009-04-13 13:00:00,22.39,22.4,22.35,22.36,225200.0,13.5723,13.5783,13.548,13.5541,225200.0
2009-04-13 13:10:00,22.36,22.38,22.35,22.38,120200.0,13.5541,13.5662,13.548,13.5662,120200.0
2009-04-13 13:20:00,22.38,22.46,22.38,22.43,254400.0,13.5662,13.6147,13.5662,13.5965,254400.0
2009-04-13 13:30:00,22.43,22.45,22.41,22.41,220000.0,13.5965,13.6087,13.5844,13.5844,220000.0
2009-04-13 13:40:00,22.42,22.42,22.39,22.4,158000.0,13.5905,13.5905,13.5723,13.5783,158000.0
2009-04-13 13:50:00,22.39,22.41,22.36,22.36,240800.0,13.5723,13.5844,13.5541,13.5541,240800.0
2009-04-13 14:00:00,22.37,22.38,22.33,22.38,245800.0,13.5602,13.5662,13.5359,13.5662,245800.0
2009-04-13 14:10:00,22.38,22.39,22.35,22.35,212000.0,13.5662,13.5723,13.548,13.548,212000.0
2009-04-13 14:20:00,22.36,22.38,22.34,22.36,215400.0,13.5541,13.5662,13.542,13.5541,215400.0
2009-04-13 14:30:00,22.36,22.39,22.36,22.38,194400.0,13.5541,13.5723,13.5541,13.5662,194400.0
2009-04-13 14:40:00,22.38,22.41,22.35,22.36,288400.0,13.5662,13.5844,13.548,13.5541,288400.0
2009-04-13 14:50:00,22.36,22.39,22.33,22.34,215000.0,13.5541,13.5723,13.5359,13.542,215000.0
2009-04-13 15:00:00,22.34,22.41,22.31,22.38,441000.0,13.542,13.5844,13.5238,13.5662,441000.0
2009-04-13 15:10:00,22.39,22.45,22.38,22.44,291000.0,13.5723,13.6087,13.5662,13.6026,291000.0
2009-04-13 15:20:00,22.45,22.47,22.42,22.44,326800.0,13.6087,13.6208,13.5905,13.6026,326800.0
2009-04-13 15:30:00,22.44,22.48,22.43,22.48,340200.0,13.6026,13.6268,13.5965,13.6268,340200.0
2009-04-13 15:40:00,22.48,22.49,22.43,22.43,493600.0,13.6268,13.6329,13.5965,13.5965,493600.0
2009-04-13 15:50:00,22.43,22.45,22.34,22.34,1105000.0,13.5965,13.6087,13.542,13.542,1105000.0
2009-04-14 09:30:00,22.3,22.3,22.07,22.08,1010200.0,13.5177,13.5177,13.3783,13.3844,1010200.0
2009-04-14 09:40:00,22.08,22.11,22.01,22.04,461400.0,13.3844,13.4026,13.3419,13.3601,461400.0
2009-04-14 09:50:00,22.04,22.05,21.98,22.03,640200.0,13.3601,13.3662,13.3238,13.3541,640200.0
2009-04-14 10:00:00,22.03,22.07,21.99,22.0,518800.0,13.3541,13.3783,13.3298,13.3359,518800.0
2009-04-14 10:10:00,22.0,22.05,22.0,22.03,325600.0,13.3359,13.3662,13.3359,13.3541,325600.0
2009-04-14 10:20:00,22.03,22.1,22.03,22.06,384200.0,13.3541,13.3965,13.3541,13.3722,384200.0
2009-04-14 10:30:00,22.06,22.1,22.01,22.02,388200.0,13.3722,13.3965,13.3419,13.348,388200.0
2009-04-14 10:40:00,22.02,22.04,21.99,22.0,312600.0,13.348,13.3601,13.3298,13.3359,312600.0
2009-04-14 10:50:00,22.0,22.0,21.98,21.99,237600.0,13.3359,13.3359,13.3238,13.3298,237600.0
2009-04-14 11:00:00,21.99,22.06,21.97,22.05,567200.0,13.3298,13.3722,13.3177,13.3662,567200.0
2009-04-14 11:10:00,22.05,22.12,22.05,22.06,498600.0,13.3662,13.4086,13.3662,13.3722,498600.0
2009-04-14 11:20:00,22.06,22.11,22.06,22.1,332000.0,13.3722,13.4026,13.3722,13.3965,332000.0
2009-04-14 11:30:00,22.1,22.14,22.1,22.11,409400.0,13.3965,13.4207,13.3965,13.4026,409400.0
2009-04-14 11:40:00,22.12,22.12,22.02,22.02,274600.0,13.4086,13.4086,13.348,13.348,274600.0
2009-04-14 11:50:00,22.02,22.07,22.01,22.07,300000.0,13.348,13.3783,13.3419,13.3783,300000.0
2009-04-14 12:00:00,22.07,22.08,22.04,22.08,190200.0,13.3783,13.3844,13.3601,13.3844,190200.0
2009-04-14 12:10:00,22.08,22.1,22.08,22.09,199400.0,13.3844,13.3965,13.3844,13.3904,199400.0
2009-04-14 12:20:00,22.09,22.11,22.06,22.09,174000.0,13.3904,13.4026,13.3722,13.3904,174000.0
2009-04-14 12:30:00,22.08,22.09,22.04,22.08,278800.0,13.3844,13.3904,13.3601,13.3844,278800.0
2009-04-14 12:40:00,22.08,22.09,21.93,21.95,369000.0,13.3844,13.3904,13.2934,13.3056,369000.0
2009-04-14 12:50:00,21.95,21.95,21.91,21.95,318000.0,13.3056,13.3056,13.2813,13.3056,318000.0
2009-04-14 13:00:00,21.95,21.97,21.92,21.96,230600.0,13.3056,13.3177,13.2874,13.3116,230600.0
2009-04-14 13:10:00,21.97,22.02,21.96,22.0,300400.0,13.3177,13.348,13.3116,13.3359,300400.0
2009-04-14 13:20:00,22.0,22.04,21.99,22.02,328200.0,13.3359,13.3601,13.3298,13.348,328200.0
2009-04-14 13:30:00,22.02,22.04,22.0,22.03,347800.0,13.348,13.3601,13.3359,13.3541,347800.0
2009-04-14 13:40:00,22.03,22.05,22.0,22.02,150400.0,13.3541,13.3662,13.3359,13.348,150400.0
2009-04-14 13:50:00,22.02,22.06,22.02,22.05,233600.0,13.348,13.3722,13.348,13.3662,233600.0
2009-04-14 14:00:00,22.05,22.06,22.03,22.05,211200.0,13.3662,13.3722,13.3541,13.3662,211200.0
2009-04-14 14:10:00,22.05,22.1,22.03,22.09,229400.0,13.3662,13.3965,13.3541,13.3904,229400.0
2009-04-14 14:20:00,22.08,22.11,22.08,22.09,323400.0,13.3844,13.4026,13.3844,13.3904,323400.0
2009-04-14 14:30:00,22.09,22.11,22.08,22.11,205600.0,13.3904,13.4026,13.3844,13.4026,205600.0
2009-04-14 14:40:00,22.11,22.11,22.06,22.07,171600.0,13.4026,13.4026,13.3722,13.3783,171600.0
2009-04-14 14:50:00,22.07,22.08,22.03,22.07,327800.0,13.3783,13.3844,13.3541,13.3783,327800.0
2009-04-14 15:00:00,22.07,22.11,22.06,22.09,329400.0,13.3783,13.4026,13.3722,13.3904,329400.0
2009-04-14 15:10:00,22.09,22.11,22.07,22.09,428600.0,13.3904,13.4026,13.3783,13.3904,428600.0
2009-04-14 15:20:00,22.1,22.1,22.04,22.05,412400.0,13.3965,13.3965,13.3601,13.3662,412400.0
2009-04-14 15:30:00,22.05,22.12,22.03,22.09,668000.0,13.3662,13.4086,13.3541,13.3904,668000.0
2009-04-14 15:40:00,22.09,22.14,22.04,22.12,837200.0,13.3904,13.4207,13.3601,13.4086,837200.0
2009-04-14 15:50:00,22.13,22.13,22.07,22.1,1242000.0,13.4147,13.4147,13.3783,13.3965,1242000.0
2009-04-15 09:30:00,22.1,22.35,22.05,22.3,726800.0,13.3965,13.548,13.3662,13.5177,726800.0
2009-04-15 09:40:00,22.3,22.46,22.29,22.38,801200.0,13.5177,13.6147,13.5117,13.5662,801200.0
2009-04-15 09:50:00,22.38,22.48,22.36,22.46,530800.0,13.5662,13.6268,13.5541,13.6147,530800.0
2009-04-15 10:00:00,22.45,22.5,22.45,22.5,552200.0,13.6087,13.639,13.6087,13.639,552200.0
2009-04-15 10:10:00,22.5,22.53,22.46,22.48,525200.0,13.639,13.6572,13.6147,13.6268,525200.0
2009-04-15 10:20:00,22.48,22.52,22.48,22.48,503400.0,13.6268,13.6511,13.6268,13.6268,503400.0
2009-04-15 10:30:00,22.48,22.51,22.43,22.51,508000.0,13.6268,13.645,13.5965,13.645,508000.0
2009-04-15 10:40:00,22.5,22.54,22.47,22.49,415000.0,13.639,13.6632,13.6208,13.6329,415000.0
2009-04-15 10:50:00,22.49,22.55,22.46,22.53,292800.0,13.6329,13.6693,13.6147,13.6572,292800.0
2009-04-15 11:00:00,22.53,22.56,22.53,22.53,402600.0,13.6572,13.6753,13.6572,13.6572,402600.0
2009-04-15 11:10:00,22.53,22.54,22.47,22.52,470800.0,13.6572,13.6632,13.6208,13.6511,470800.0
2009-04-15 11:20:00,22.52,22.54,22.5,22.54,320600.0,13.6511,13.6632,13.639,13.6632,320600.0
2009-04-15 11:30:00,22.54,22.54,22.49,22.49,320400.0,13.6632,13.6632,13.6329,13.6329,320400.0
2009-04-15 11:40:00,22.49,22.5,22.46,22.48,212800.0,13.6329,13.639,13.6147,13.6268,212800.0
2009-04-15 11:50:00,22.48,22.5,22.46,22.49,220600.0,13.6268,13.639,13.6147,13.6329,220600.0
2009-04-15 12:00:00,22.49,22.5,22.48,22.49,191400.0,13.6329,13.639,13.6268,13.6329,191400.0
2009-04-15 12:10:00,22.49,22.5,22.45,22.46,239200.0,13.6329,13.639,13.6087,13.6147,239200.0
2009-04-15 12:20:00,22.47,22.5,22.46,22.49,211800.0,13.6208,13.639,13.6147,13.6329,211800.0
2009-04-15 12:30:00,22.49,22.49,22.47,22.48,138600.0,13.6329,13.6329,13.6208,13.6268,138600.0
2009-04-15 12:40:00,22.48,22.5,22.45,22.49,199600.0,13.6268,13.639,13.6087,13.6329,199600.0
2009-04-15 12:50:00,22.49,22.53,22.49,22.52,205000.0,13.6329,13.6572,13.6329,13.6511,205000.0
2009-04-15 13:00:00,22.53,22.55,22.5,22.52,434000.0,13.6572,13.6693,13.639,13.6511,434000.0
2009-04-15 13:10:00,22.52,22.52,22.48,22.48,207000.0,13.6511,13.6511,13.6268,13.6268,207000.0
2009-04-15 13:20:00,22.48,22.49,22.43,22.44,252600.0,13.6268,13.6329,13.5965,13.6026,252600.0
2009-04-15 13:30:00,22.44,22.46,22.41,22.41,298400.0,13.6026,13.6147,13.5844,13.5844,298400.0
2009-04-15 13:40:00,22.41,22.42,22.37,22.4,376800.0,13.5844,13.5905,13.5602,13.5783,376800.0
2009-04-15 13:50:00,22.4,22.42,22.36,22.37,244200.0,13.5783,13.5905,13.5541,13.5602,244200.0
2009-04-15 14:00:00,22.37,22.45,22.35,22.43,367800.0,13.5602,13.6087,13.548,13.5965,367800.0
2009-04-15 14:10:00,22.43,22.44,22.32,22.32,352800.0,13.5965,13.6026,13.5299,13.5299,352800.0
2009-04-15 14:20:00,22.32,22.36,22.29,22.34,320200.0,13.5299,13.5541,13.5117,13.542,320200.0
2009-04-15 14:30:00,22.34,22.39,22.33,22.36,350400.0,13.542,13.5723,13.5359,13.5541,350400.0
2009-04-15 14:40:00,22.36,22.4,22.34,22.36,290800.0,13.5541,13.5783,13.542,13.5541,290800.0
2009-04-15 14:50:00,22.36,22.38,22.31,22.34,293600.0,13.5541,13.5662,13.5238,13.542,293600.0
2009-04-15 15:00:00,22.34,22.37,22.29,22.29,621400.0,13.542,13.5602,13.5117,13.5117,621400.0
2009-04-15 15:10:00,22.29,22.39,22.28,22.37,452200.0,13.5117,13.5723,13.5056,13.5602,452200.0
2009-04-15 15:20:00,22.37,22.43,22.34,22.36,384800.0,13.5602,13.5965,13.542,13.5541,384800.0
2009-04-15 15:30:00,22.36,22.42,22.32,22.4,580800.0,13.5541,13.5905,13.5299,13.5783,580800.0
2009-04-15 15:40:00,22.4,22.45,22.39,22.41,620400.0,13.5783,13.6087,13.5723,13.5844,620400.0
2009-04-15 15:50:00,22.41,22.55,22.41,22.51,1210400.0,13.5844,13.6693,13.5844,13.645,1210400.0
2009-04-16 09:30:00,22.68,22.75,22.5,22.53,673200.0,13.7481,13.7905,13.639,13.6572,673200.0
2009-04-16 09:40:00,22.53,22.54,22.35,22.39,575200.0,13.6572,13.6632,13.548,13.5723,575200.0
2009-04-16 09:50:00,22.38,22.41,22.27,22.32,486800.0,13.5662,13.5844,13.4995,13.5299,486800.0
2009-04-16 10:00:00,22.33,22.35,22.23,22.24,585600.0,13.5359,13.548,13.4753,13.4814,585600.0
2009-04-16 10:10:00,22.24,22.34,22.21,22.3,385000.0,13.4814,13.542,13.4632,13.5177,385000.0
2009-04-16 10:20:00,22.31,22.36,22.29,22.34,247600.0,13.5238,13.5541,13.5117,13.542,247600.0
2009-04-16 10:30:00,22.34,22.34,22.25,22.25,252600.0,13.542,13.542,13.4874,13.4874,252600.0
2009-04-16 10:40:00,22.25,22.28,22.2,22.23,322400.0,13.4874,13.5056,13.4571,13.4753,322400.0
2009-04-16 10:50:00,22.23,22.25,22.18,22.18,298600.0,13.4753,13.4874,13.445,13.445,298600.0
2009-04-16 11:00:00,22.19,22.24,22.18,22.24,250000.0,13.4511,13.4814,13.445,13.4814,250000.0
2009-04-16 11:10:00,22.23,22.28,22.23,22.27,217400.0,13.4753,13.5056,13.4753,13.4995,217400.0
2009-04-16 11:20:00,22.27,22.29,22.25,22.28,144800.0,13.4995,13.5117,13.4874,13.5056,144800.0
2009-04-16 11:30:00,22.28,22.33,22.27,22.32,273200.0,13.5056,13.5359,13.4995,13.5299,273200.0
2009-04-16 11:40:00,22.32,22.33,22.29,22.31,147600.0,13.5299,13.5359,13.5117,13.5238,147600.0
2009-04-16 11:50:00,22.31,22.31,22.25,22.25,207000.0,13.5238,13.5238,13.4874,13.4874,207000.0
2009-04-16 12:00:00,22.25,22.3,22.24,22.3,168400.0,13.4874,13.5177,13.4814,13.5177,168400.0
2009-04-16 12:10:00,22.3,22.35,22.29,22.33,190400.0,13.5177,13.548,13.5117,13.5359,190400.0
2009-04-16 12:20:00,22.33,22.33,22.28,22.29,178200.0,13.5359,13.5359,13.5056,13.5117,178200.0
2009-04-16 12:30:00,22.29,22.3,22.26,22.27,143600.0,13.5117,13.5177,13.4935,13.4995,143600.0
2009-04-16 12:40:00,22.27,22.33,22.26,22.32,187400.0,13.4995,13.5359,13.4935,13.5299,187400.0
2009-04-16 12:50:00,22.32,22.37,22.32,22.34,216400.0,13.5299,13.5602,13.5299,13.542,216400.0
2009-04-16 13:00:00,22.33,22.36,22.31,22.32,267800.0,13.5359,13.5541,13.5238,13.5299,267800.0
2009-04-16 13:10:00,22.32,22.33,22.27,22.33,345600.0,13.5299,13.5359,13.4995,13.5359,345600.0
2009-04-16 13:20:00,22.33,22.34,22.3,22.31,293600.0,13.5359,13.542,13.5177,13.5238,293600.0
2009-04-16 13:30:00,22.3,22.31,22.22,22.23,339000.0,13.5177,13.5238,13.4692,13.4753,339000.0
2009-04-16 13:40:00,22.23,22.25,22.18,22.18,302800.0,13.4753,13.4874,13.445,13.445,302800.0
2009-04-16 13:50:00,22.18,22.25,22.17,22.24,211200.0,13.445,13.4874,13.4389,13.4814,211200.0
2009-04-16 14:00:00,22.24,22.27,22.24,22.26,334200.0,13.4814,13.4995,13.4814,13.4935,334200.0
2009-04-16 14:10:00,22.26,22.3,22.25,22.28,309800.0,13.4935,13.5177,13.4874,13.5056,309800.0
2009-04-16 14:20:00,22.28,22.33,22.25,22.28,552800.0,13.5056,13.5359,13.4874,13.5056,552800.0
2009-04-16 14:30:00,22.28,22.36,22.28,22.36,415800.0,13.5056,13.5541,13.5056,13.5541,415800.0
2009-04-16 14:40:00,22.36,22.47,22.36,22.43,759800.0,13.5541,13.6208,13.5541,13.5965,759800.0
2009-04-16 14:50:00,22.43,22.52,22.43,22.46,573400.0,13.5965,13.6511,13.5965,13.6147,573400.0
2009-04-16 15:00:00,22.47,22.53,22.45,22.53,473000.0,13.6208,13.6572,13.6087,13.6572,473000.0
2009-04-16 15:10:00,22.53,22.54,22.46,22.5,581000.0,13.6572,13.6632,13.6147,13.639,581000.0
2009-04-16 15:20:00,22.5,22.54,22.46,22.49,603600.0,13.639,13.6632,13.6147,13.6329,603600.0
2009-04-16 15:30:00,22.49,22.56,22.47,22.56,691400.0,13.6329,13.6753,13.6208,13.6753,691400.0
2009-04-16 15:40:00,22.56,22.6,22.53,22.57,1241400.0,13.6753,13.6996,13.6572,13.6814,1241400.0
2009-04-16 15:50:00,22.57,22.59,22.53,22.55,1369600.0,13.6814,13.6935,13.6572,13.6693,1369600.0
2009-04-17 09:30:00,22.63,22.7,22.33,22.59,5008200.0,13.7178,13.7602,13.5359,13.6935,5008200.0
2009-04-17 09:40:00,22.58,22.61,22.54,22.55,422000.0,13.6875,13.7056,13.6632,13.6693,422000.0
2009-04-17 09:50:00,22.54,22.57,22.48,22.51,523800.0,13.6632,13.6814,13.6268,13.645,523800.0
2009-04-17 10:00:00,22.51,22.57,22.47,22.56,362600.0,13.645,13.6814,13.6208,13.6753,362600.0
2009-04-17 10:10:00,22.56,22.57,22.5,22.53,411000.0,13.6753,13.6814,13.639,13.6572,411000.0
2009-04-17 10:20:00,22.53,22.53,22.45,22.5,765800.0,13.6572,13.6572,13.6087,13.639,765800.0
2009-04-17 10:30:00,22.5,22.5,22.44,22.44,291400.0,13.639,13.639,13.6026,13.6026,291400.0
2009-04-17 10:40:00,22.43,22.45,22.41,22.43,411000.0,13.5965,13.6087,13.5844,13.5965,411000.0
2009-04-17 10:50:00,22.43,22.44,22.39,22.42,213200.0,13.5965,13.6026,13.5723,13.5905,213200.0
2009-04-17 11:00:00,22.42,22.45,22.41,22.44,302200.0,13.5905,13.6087,13.5844,13.6026,302200.0
2009-04-17 11:10:00,22.44,22.45,22.4,22.4,203800.0,13.6026,13.6087,13.5783,13.5783,203800.0
2009-04-17 11:20:00,22.4,22.46,22.38,22.46,267800.0,13.5783,13.6147,13.5662,13.6147,267800.0
2009-04-17 11:30:00,22.46,22.51,22.44,22.49,229000.0,13.6147,13.645,13.6026,13.6329,229000.0
2009-04-17 11:40:00,22.49,22.52,22.47,22.47,309600.0,13.6329,13.6511,13.6208,13.6208,309600.0
2009-04-17 11:50:00,22.47,22.48,22.38,22.38,487000.0,13.6208,13.6268,13.5662,13.5662,487000.0
2009-04-17 12:00:00,22.38,22.43,22.38,22.43,133800.0,13.5662,13.5965,13.5662,13.5965,133800.0
2009-04-17 12:10:00,22.43,22.44,22.38,22.4,196200.0,13.5965,13.6026,13.5662,13.5783,196200.0
2009-04-17 12:20:00,22.4,22.45,22.4,22.44,104400.0,13.5783,13.6087,13.5783,13.6026,104400.0
2009-04-17 12:30:00,22.45,22.45,22.4,22.42,133600.0,13.6087,13.6087,13.5783,13.5905,133600.0
2009-04-17 12:40:00,22.42,22.47,22.42,22.46,114400.0,13.5905,13.6208,13.5905,13.6147,114400.0
2009-04-17 12:50:00,22.46,22.47,22.42,22.43,138000.0,13.6147,13.6208,13.5905,13.5965,138000.0
2009-04-17 13:00:00,22.43,22.43,22.38,22.42,261200.0,13.5965,13.5965,13.5662,13.5905,261200.0
2009-04-17 13:10:00,22.42,22.42,22.37,22.39,223000.0,13.5905,13.5905,13.5602,13.5723,223000.0
2009-04-17 13:20:00,22.39,22.43,22.39,22.43,207600.0,13.5723,13.5965,13.5723,13.5965,207600.0
2009-04-17 13:30:00,22.43,22.5,22.43,22.49,281800.0,13.5965,13.639,13.5965,13.6329,281800.0
2009-04-17 13:40:00,22.49,22.56,22.49,22.52,369800.0,13.6329,13.6753,13.6329,13.6511,369800.0
2009-04-17 13:50:00,22.52,22.61,22.52,22.6,367000.0,13.6511,13.7056,13.6511,13.6996,367000.0
2009-04-17 14:00:00,22.61,22.66,22.6,22.66,641000.0,13.7056,13.736,13.6996,13.736,641000.0
2009-04-17 14:10:00,22.66,22.66,22.52,22.65,344200.0,13.736,13.736,13.6511,13.7299,344200.0
2009-04-17 14:20:00,22.65,22.72,22.65,22.7,651400.0,13.7299,13.7723,13.7299,13.7602,651400.0
2009-04-17 14:30:00,22.71,22.72,22.7,22.71,411400.0,13.7663,13.7723,13.7602,13.7663,411400.0
2009-04-17 14:40:00,22.71,22.72,22.64,22.64,371200.0,13.7663,13.7723,13.7238,13.7238,371200.0
2009-04-17 14:50:00,22.63,22.64,22.53,22.54,435800.0,13.7178,13.7238,13.6572,13.6632,435800.0
2009-04-17 15:00:00,22.54,22.56,22.52,22.55,405000.0,13.6632,13.6753,13.6511,13.6693,405000.0
2009-04-17 15:10:00,22.55,22.58,22.52,22.52,410400.0,13.6693,13.6875,13.6511,13.6511,410400.0
2009-04-17 15:20:00,22.52,22.56,22.5,22.53,473600.0,13.6511,13.6753,13.639,13.6572,473600.0
2009-04-17 15:30:00,22.54,22.56,22.49,22.54,562800.0,13.6632,13.6753,13.6329,13.6632,562800.0
2009-04-17 15:40:00,22.55,22.6,22.53,22.55,877600.0,13.6693,13.6996,13.6572,13.6693,877600.0
2009-04-17 15:50:00,22.55,22.55,22.51,22.54,1560800.0,13.6693,13.6693,13.645,13.6632,1560800.0
2009-04-20 09:30:00,22.43,22.45,22.3,22.36,1347800.0,13.5965,13.6087,13.5177,13.5541,1347800.0
2009-04-20 09:40:00,22.36,22.5,22.31,22.42,961400.0,13.5541,13.639,13.5238,13.5905,961400.0
2009-04-20 09:50:00,22.42,22.43,22.22,22.26,1050000.0,13.5905,13.5965,13.4692,13.4935,1050000.0
2009-04-20 10:00:00,22.26,22.28,22.17,22.18,1154200.0,13.4935,13.5056,13.4389,13.445,1154200.0
2009-04-20 10:10:00,22.18,22.18,22.0,22.03,1216800.0,13.445,13.445,13.3359,13.3541,1216800.0
2009-04-20 10:20:00,22.03,22.11,22.0,22.0,751600.0,13.3541,13.4026,13.3359,13.3359,751600.0
2009-04-20 10:30:00,22.0,22.05,22.0,22.02,897600.0,13.3359,13.3662,13.3359,13.348,897600.0
2009-04-20 10:40:00,22.02,22.03,21.95,22.02,616200.0,13.348,13.3541,13.3056,13.348,616200.0
2009-04-20 10:50:00,22.02,22.13,21.98,22.11,826800.0,13.348,13.4147,13.3238,13.4026,826800.0
2009-04-20 11:00:00,22.11,22.15,22.1,22.11,483800.0,13.4026,13.4268,13.3965,13.4026,483800.0
2009-04-20 11:10:00,22.11,22.14,22.1,22.13,407800.0,13.4026,13.4207,13.3965,13.4147,407800.0
2009-04-20 11:20:00,22.13,22.16,22.05,22.1,369200.0,13.4147,13.4329,13.3662,13.3965,369200.0
2009-04-20 11:30:00,22.1,22.15,22.08,22.11,417800.0,13.3965,13.4268,13.3844,13.4026,417800.0
2009-04-20 11:40:00,22.11,22.11,22.02,22.02,435600.0,13.4026,13.4026,13.348,13.348,435600.0
2009-04-20 11:50:00,22.02,22.03,21.93,21.98,388200.0,13.348,13.3541,13.2934,13.3238,388200.0
2009-04-20 12:00:00,21.98,21.99,21.94,21.98,294200.0,13.3238,13.3298,13.2995,13.3238,294200.0
2009-04-20 12:10:00,21.99,22.03,21.98,22.0,342000.0,13.3298,13.3541,13.3238,13.3359,342000.0
2009-04-20 12:20:00,22.0,22.02,21.95,22.0,516600.0,13.3359,13.348,13.3056,13.3359,516600.0
2009-04-20 12:30:00,22.0,22.08,21.98,22.02,1154600.0,13.3359,13.3844,13.3238,13.348,1154600.0
2009-04-20 12:40:00,22.03,22.06,22.03,22.04,331000.0,13.3541,13.3722,13.3541,13.3601,331000.0
2009-04-20 12:50:00,22.04,22.04,21.99,22.01,326800.0,13.3601,13.3601,13.3298,13.3419,326800.0
2009-04-20 13:00:00,22.0,22.0,21.92,21.93,368200.0,13.3359,13.3359,13.2874,13.2934,368200.0
2009-04-20 13:10:00,21.93,21.98,21.91,21.98,301400.0,13.2934,13.3238,13.2813,13.3238,301400.0
2009-04-20 13:20:00,21.98,22.01,21.96,21.99,288000.0,13.3238,13.3419,13.3116,13.3298,288000.0
2009-04-20 13:30:00,21.99,22.0,21.97,21.99,191600.0,13.3298,13.3359,13.3177,13.3298,191600.0
2009-04-20 13:40:00,22.0,22.02,21.96,22.01,327000.0,13.3359,13.348,13.3116,13.3419,327000.0
2009-04-20 13:50:00,22.01,22.05,22.01,22.04,356800.0,13.3419,13.3662,13.3419,13.3601,356800.0
2009-04-20 14:00:00,22.04,22.07,22.0,22.07,251600.0,13.3601,13.3783,13.3359,13.3783,251600.0
2009-04-20 14:10:00,22.07,22.09,22.05,22.07,312400.0,13.3783,13.3904,13.3662,13.3783,312400.0
2009-04-20 14:20:00,22.08,22.14,22.07,22.14,364200.0,13.3844,13.4207,13.3783,13.4207,364200.0
2009-04-20 14:30:00,22.14,22.14,22.09,22.12,301000.0,13.4207,13.4207,13.3904,13.4086,301000.0
2009-04-20 14:40:00,22.12,22.18,22.11,22.15,620800.0,13.4086,13.445,13.4026,13.4268,620800.0
2009-04-20 14:50:00,22.16,22.18,22.14,22.15,527200.0,13.4329,13.445,13.4207,13.4268,527200.0
2009-04-20 15:00:00,22.15,22.19,22.15,22.18,384200.0,13.4268,13.4511,13.4268,13.445,384200.0
2009-04-20 15:10:00,22.18,22.22,22.14,22.17,547800.0,13.445,13.4692,13.4207,13.4389,547800.0
2009-04-20 15:20:00,22.17,22.22,22.16,22.17,704200.0,13.4389,13.4692,13.4329,13.4389,704200.0
2009-04-20 15:30:00,22.17,22.24,22.17,22.2,1275600.0,13.4389,13.4814,13.4389,13.4571,1275600.0
2009-04-20 15:40:00,22.2,22.25,22.18,22.23,1245000.0,13.4571,13.4874,13.445,13.4753,1245000.0
2009-04-20 15:50:00,22.23,22.24,22.17,22.18,2176200.0,13.4753,13.4814,13.4389,13.445,2176200.0
2009-04-21 09:30:00,22.08,22.48,22.08,22.23,1679800.0,13.3844,13.6268,13.3844,13.4753,1679800.0
2009-04-21 09:40:00,22.24,22.3,21.98,21.99,1179600.0,13.4814,13.5177,13.3238,13.3298,1179600.0
2009-04-21 09:50:00,21.98,22.08,21.9,21.96,1854000.0,13.3238,13.3844,13.2753,13.3116,1854000.0
2009-04-21 10:00:00,21.96,21.96,21.75,21.78,1664400.0,13.3116,13.3116,13.1843,13.2025,1664400.0
2009-04-21 10:10:00,21.78,21.8,21.68,21.7,1502400.0,13.2025,13.2146,13.1419,13.154,1502400.0
2009-04-21 10:20:00,21.71,21.71,21.56,21.6,1448200.0,13.1601,13.1601,13.0692,13.0934,1448200.0
2009-04-21 10:30:00,21.59,21.6,21.38,21.38,2387800.0,13.0873,13.0934,12.96,12.96,2387800.0
2009-04-21 10:40:00,21.38,21.46,21.31,21.46,1399200.0,12.96,13.0085,12.9176,13.0085,1399200.0
2009-04-21 10:50:00,21.45,21.5,21.37,21.5,1009600.0,13.0025,13.0328,12.954,13.0328,1009600.0
2009-04-21 11:00:00,21.5,21.57,21.46,21.46,749400.0,13.0328,13.0752,13.0085,13.0085,749400.0
2009-04-21 11:10:00,21.46,21.52,21.42,21.48,654800.0,13.0085,13.0449,12.9843,13.0207,654800.0
2009-04-21 11:20:00,21.47,21.59,21.46,21.59,749400.0,13.0146,13.0873,13.0085,13.0873,749400.0
2009-04-21 11:30:00,21.59,21.64,21.58,21.61,603000.0,13.0873,13.1177,13.0813,13.0995,603000.0
2009-04-21 11:40:00,21.61,21.87,21.6,21.87,1289800.0,13.0995,13.2571,13.0934,13.2571,1289800.0
2009-04-21 11:50:00,21.86,21.87,21.74,21.79,765200.0,13.251,13.2571,13.1783,13.2086,765200.0
2009-04-21 12:00:00,21.79,21.82,21.68,21.7,441400.0,13.2086,13.2268,13.1419,13.154,441400.0
2009-04-21 12:10:00,21.7,21.71,21.65,21.67,278000.0,13.154,13.1601,13.1237,13.1358,278000.0
2009-04-21 12:20:00,21.66,21.68,21.55,21.58,379000.0,13.1298,13.1419,13.0631,13.0813,379000.0
2009-04-21 12:30:00,21.59,21.6,21.55,21.57,368400.0,13.0873,13.0934,13.0631,13.0752,368400.0
2009-04-21 12:40:00,21.57,21.66,21.57,21.58,654000.0,13.0752,13.1298,13.0752,13.0813,654000.0
2009-04-21 12:50:00,21.58,21.58,21.5,21.55,442400.0,13.0813,13.0813,13.0328,13.0631,442400.0
2009-04-21 13:00:00,21.55,21.63,21.54,21.59,407000.0,13.0631,13.1116,13.057,13.0873,407000.0
2009-04-21 13:10:00,21.6,21.62,21.55,21.56,333200.0,13.0934,13.1055,13.0631,13.0692,333200.0
2009-04-21 13:20:00,21.56,21.7,21.55,21.68,432000.0,13.0692,13.154,13.0631,13.1419,432000.0
2009-04-21 13:30:00,21.68,21.7,21.64,21.65,606400.0,13.1419,13.154,13.1177,13.1237,606400.0
2009-04-21 13:40:00,21.64,21.71,21.63,21.67,474400.0,13.1177,13.1601,13.1116,13.1358,474400.0
2009-04-21 13:50:00,21.68,21.7,21.66,21.67,258800.0,13.1419,13.154,13.1298,13.1358,258800.0
2009-04-21 14:00:00,21.67,21.7,21.63,21.67,295400.0,13.1358,13.154,13.1116,13.1358,295400.0
2009-04-21 14:10:00,21.67,21.68,21.64,21.66,382800.0,13.1358,13.1419,13.1177,13.1298,382800.0
2009-04-21 14:20:00,21.66,21.67,21.64,21.65,380400.0,13.1298,13.1358,13.1177,13.1237,380400.0
2009-04-21 14:30:00,21.65,21.72,21.61,21.68,818400.0,13.1237,13.1661,13.0995,13.1419,818400.0
2009-04-21 14:40:00,21.68,21.7,21.64,21.67,477400.0,13.1419,13.154,13.1177,13.1358,477400.0
2009-04-21 14:50:00,21.67,21.68,21.63,21.63,413800.0,13.1358,13.1419,13.1116,13.1116,413800.0
2009-04-21 15:00:00,21.64,21.67,21.61,21.67,581600.0,13.1177,13.1358,13.0995,13.1358,581600.0
2009-04-21 15:10:00,21.67,21.72,21.66,21.71,909200.0,13.1358,13.1661,13.1298,13.1601,909200.0
2009-04-21 15:20:00,21.7,21.73,21.64,21.65,923400.0,13.154,13.1722,13.1177,13.1237,923400.0
2009-04-21 15:30:00,21.65,21.67,21.59,21.59,1771000.0,13.1237,13.1358,13.0873,13.0873,1771000.0
2009-04-21 15:40:00,21.59,21.61,21.54,21.55,1491600.0,13.0873,13.0995,13.057,13.0631,1491600.0
2009-04-21 15:50:00,21.54,21.61,21.49,21.52,2986000.0,13.057,13.0995,13.0267,13.0449,2986000.0
2009-04-22 09:30:00,21.6,21.61,21.36,21.5,1060800.0,13.0934,13.0995,12.9479,13.0328,1060800.0
2009-04-22 09:40:00,21.5,21.52,21.46,21.5,760800.0,13.0328,13.0449,13.0085,13.0328,760800.0
2009-04-22 09:50:00,21.5,21.58,21.48,21.53,909200.0,13.0328,13.0813,13.0207,13.051,909200.0
2009-04-22 10:00:00,21.53,21.55,21.41,21.46,886600.0,13.051,13.0631,12.9782,13.0085,886600.0
2009-04-22 10:10:00,21.47,21.5,21.41,21.43,903000.0,13.0146,13.0328,12.9782,12.9904,903000.0
2009-04-22 10:20:00,21.44,21.5,21.42,21.45,852000.0,12.9964,13.0328,12.9843,13.0025,852000.0
2009-04-22 10:30:00,21.45,21.5,21.41,21.48,736000.0,13.0025,13.0328,12.9782,13.0207,736000.0
2009-04-22 10:40:00,21.49,21.52,21.48,21.5,657800.0,13.0267,13.0449,13.0207,13.0328,657800.0
2009-04-22 10:50:00,21.5,21.57,21.5,21.55,505000.0,13.0328,13.0752,13.0328,13.0631,505000.0
2009-04-22 11:00:00,21.55,21.56,21.49,21.5,389000.0,13.0631,13.0692,13.0267,13.0328,389000.0
2009-04-22 11:10:00,21.5,21.51,21.47,21.47,482800.0,13.0328,13.0389,13.0146,13.0146,482800.0
2009-04-22 11:20:00,21.48,21.5,21.43,21.46,499600.0,13.0207,13.0328,12.9904,13.0085,499600.0
2009-04-22 11:30:00,21.46,21.46,21.42,21.43,428600.0,13.0085,13.0085,12.9843,12.9904,428600.0
2009-04-22 11:40:00,21.43,21.43,21.32,21.33,898200.0,12.9904,12.9904,12.9237,12.9297,898200.0
2009-04-22 11:50:00,21.33,21.39,21.3,21.39,686400.0,12.9297,12.9661,12.9116,12.9661,686400.0
2009-04-22 12:00:00,21.39,21.4,21.35,21.36,441400.0,12.9661,12.9722,12.9419,12.9479,441400.0
2009-04-22 12:10:00,21.36,21.42,21.36,21.39,632800.0,12.9479,12.9843,12.9479,12.9661,632800.0
2009-04-22 12:20:00,21.39,21.46,21.39,21.43,549600.0,12.9661,13.0085,12.9661,12.9904,549600.0
2009-04-22 12:30:00,21.43,21.46,21.43,21.43,468400.0,12.9904,13.0085,12.9904,12.9904,468400.0
2009-04-22 12:40:00,21.43,21.43,21.38,21.39,380200.0,12.9904,12.9904,12.96,12.9661,380200.0
2009-04-22 12:50:00,21.39,21.4,21.34,21.34,304600.0,12.9661,12.9722,12.9358,12.9358,304600.0
2009-04-22 13:00:00,21.34,21.4,21.34,21.39,428600.0,12.9358,12.9722,12.9358,12.9661,428600.0
2009-04-22 13:10:00,21.38,21.4,21.36,21.39,370200.0,12.96,12.9722,12.9479,12.9661,370200.0
2009-04-22 13:20:00,21.39,21.42,21.38,21.39,321200.0,12.9661,12.9843,12.96,12.9661,321200.0
2009-04-22 13:30:00,21.39,21.45,21.37,21.43,485600.0,12.9661,13.0025,12.954,12.9904,485600.0
2009-04-22 13:40:00,21.44,21.46,21.43,21.45,272800.0,12.9964,13.0085,12.9904,13.0025,272800.0
2009-04-22 13:50:00,21.46,21.46,21.39,21.4,372600.0,13.0085,13.0085,12.9661,12.9722,372600.0
2009-04-22 14:00:00,21.41,21.43,21.4,21.41,340800.0,12.9782,12.9904,12.9722,12.9782,340800.0
2009-04-22 14:10:00,21.41,21.48,21.41,21.47,348600.0,12.9782,13.0207,12.9782,13.0146,348600.0
2009-04-22 14:20:00,21.47,21.51,21.47,21.5,298400.0,13.0146,13.0389,13.0146,13.0328,298400.0
2009-04-22 14:30:00,21.5,21.57,21.5,21.54,374200.0,13.0328,13.0752,13.0328,13.057,374200.0
2009-04-22 14:40:00,21.54,21.54,21.51,21.52,300200.0,13.057,13.057,13.0389,13.0449,300200.0
2009-04-22 14:50:00,21.52,21.53,21.47,21.47,447600.0,13.0449,13.051,13.0146,13.0146,447600.0
2009-04-22 15:00:00,21.47,21.48,21.41,21.46,646600.0,13.0146,13.0207,12.9782,13.0085,646600.0
2009-04-22 15:10:00,21.47,21.54,21.4,21.41,520000.0,13.0146,13.057,12.9722,12.9782,520000.0
2009-04-22 15:20:00,21.41,21.46,21.38,21.43,856800.0,12.9782,13.0085,12.96,12.9904,856800.0
2009-04-22 15:30:00,21.43,21.5,21.41,21.42,1161600.0,12.9904,13.0328,12.9782,12.9843,1161600.0
2009-04-22 15:40:00,21.42,21.46,21.38,21.41,1403000.0,12.9843,13.0085,12.96,12.9782,1403000.0
2009-04-22 15:50:00,21.41,21.5,21.38,21.47,2540800.0,12.9782,13.0328,12.96,13.0146,2540800.0
2009-04-23 09:30:00,21.5,21.58,21.42,21.47,1372200.0,13.0328,13.0813,12.9843,13.0146,1372200.0
2009-04-23 09:40:00,21.47,21.53,21.46,21.46,932400.0,13.0146,13.051,13.0085,13.0085,932400.0
2009-04-23 09:50:00,21.46,21.5,21.41,21.5,628400.0,13.0085,13.0328,12.9782,13.0328,628400.0
2009-04-23 10:00:00,21.5,21.5,21.45,21.47,1026000.0,13.0328,13.0328,13.0025,13.0146,1026000.0
2009-04-23 10:10:00,21.47,21.5,21.45,21.46,511000.0,13.0146,13.0328,13.0025,13.0085,511000.0
2009-04-23 10:20:00,21.46,21.48,21.43,21.45,544000.0,13.0085,13.0207,12.9904,13.0025,544000.0
2009-04-23 10:30:00,21.45,21.5,21.43,21.48,459600.0,13.0025,13.0328,12.9904,13.0207,459600.0
2009-04-23 10:40:00,21.48,21.49,21.43,21.45,585400.0,13.0207,13.0267,12.9904,13.0025,585400.0
2009-04-23 10:50:00,21.45,21.47,21.43,21.45,426800.0,13.0025,13.0146,12.9904,13.0025,426800.0
2009-04-23 11:00:00,21.45,21.49,21.42,21.47,449800.0,13.0025,13.0267,12.9843,13.0146,449800.0
2009-04-23 11:10:00,21.46,21.48,21.4,21.41,744000.0,13.0085,13.0207,12.9722,12.9782,744000.0
2009-04-23 11:20:00,21.41,21.48,21.41,21.45,491000.0,12.9782,13.0207,12.9782,13.0025,491000.0
2009-04-23 11:30:00,21.45,21.49,21.43,21.47,547000.0,13.0025,13.0267,12.9904,13.0146,547000.0
2009-04-23 11:40:00,21.47,21.49,21.45,21.47,376200.0,13.0146,13.0267,13.0025,13.0146,376200.0
2009-04-23 11:50:00,21.48,21.51,21.47,21.5,637800.0,13.0207,13.0389,13.0146,13.0328,637800.0
2009-04-23 12:00:00,21.5,21.52,21.49,21.49,432800.0,13.0328,13.0449,13.0267,13.0267,432800.0
2009-04-23 12:10:00,21.5,21.5,21.47,21.48,465800.0,13.0328,13.0328,13.0146,13.0207,465800.0
2009-04-23 12:20:00,21.48,21.49,21.45,21.46,239200.0,13.0207,13.0267,13.0025,13.0085,239200.0
2009-04-23 12:30:00,21.46,21.46,21.38,21.38,359200.0,13.0085,13.0085,12.96,12.96,359200.0
2009-04-23 12:40:00,21.38,21.43,21.36,21.43,509200.0,12.96,12.9904,12.9479,12.9904,509200.0
2009-04-23 12:50:00,21.43,21.45,21.42,21.43,293400.0,12.9904,13.0025,12.9843,12.9904,293400.0
2009-04-23 13:00:00,21.43,21.46,21.42,21.43,337400.0,12.9904,13.0085,12.9843,12.9904,337400.0
2009-04-23 13:10:00,21.43,21.47,21.42,21.46,365600.0,12.9904,13.0146,12.9843,13.0085,365600.0
2009-04-23 13:20:00,21.46,21.47,21.43,21.46,543600.0,13.0085,13.0146,12.9904,13.0085,543600.0
2009-04-23 13:30:00,21.47,21.5,21.43,21.5,879000.0,13.0146,13.0328,12.9904,13.0328,879000.0
2009-04-23 13:40:00,21.5,21.52,21.49,21.49,430800.0,13.0328,13.0449,13.0267,13.0267,430800.0
2009-04-23 13:50:00,21.49,21.49,21.46,21.47,337000.0,13.0267,13.0267,13.0085,13.0146,337000.0
2009-04-23 14:00:00,21.47,21.48,21.43,21.45,381800.0,13.0146,13.0207,12.9904,13.0025,381800.0
2009-04-23 14:10:00,21.45,21.5,21.43,21.49,364600.0,13.0025,13.0328,12.9904,13.0267,364600.0
2009-04-23 14:20:00,21.49,21.5,21.46,21.48,430000.0,13.0267,13.0328,13.0085,13.0207,430000.0
2009-04-23 14:30:00,21.48,21.54,21.48,21.54,793600.0,13.0207,13.057,13.0207,13.057,793600.0
2009-04-23 14:40:00,21.53,21.57,21.53,21.55,873000.0,13.051,13.0752,13.051,13.0631,873000.0
2009-04-23 14:50:00,21.55,21.56,21.49,21.5,583000.0,13.0631,13.0692,13.0267,13.0328,583000.0
2009-04-23 15:00:00,21.5,21.52,21.44,21.44,1057000.0,13.0328,13.0449,12.9964,12.9964,1057000.0
2009-04-23 15:10:00,21.45,21.45,21.36,21.38,1225600.0,13.0025,13.0025,12.9479,12.96,1225600.0
2009-04-23 15:20:00,21.38,21.41,21.36,21.38,898200.0,12.96,12.9782,12.9479,12.96,898200.0
2009-04-23 15:30:00,21.39,21.44,21.35,21.36,1216200.0,12.9661,12.9964,12.9419,12.9479,1216200.0
2009-04-23 15:40:00,21.36,21.46,21.36,21.41,1213400.0,12.9479,13.0085,12.9479,12.9782,1213400.0
2009-04-23 15:50:00,21.41,21.5,21.41,21.47,2227200.0,12.9782,13.0328,12.9782,13.0146,2227200.0
2009-04-24 09:30:00,21.48,21.55,21.4,21.45,814600.0,13.0207,13.0631,12.9722,13.0025,814600.0
2009-04-24 09:40:00,21.45,21.45,21.37,21.41,664800.0,13.0025,13.0025,12.954,12.9782,664800.0
2009-04-24 09:50:00,21.4,21.45,21.36,21.45,770800.0,12.9722,13.0025,12.9479,13.0025,770800.0
2009-04-24 10:00:00,21.45,21.5,21.39,21.39,696000.0,13.0025,13.0328,12.9661,12.9661,696000.0
2009-04-24 10:10:00,21.39,21.42,21.36,21.41,669000.0,12.9661,12.9843,12.9479,12.9782,669000.0
2009-04-24 10:20:00,21.41,21.45,21.36,21.44,439000.0,12.9782,13.0025,12.9479,12.9964,439000.0
2009-04-24 10:30:00,21.43,21.47,21.43,21.43,399200.0,12.9904,13.0146,12.9904,12.9904,399200.0
2009-04-24 10:40:00,21.43,21.45,21.41,21.45,322800.0,12.9904,13.0025,12.9782,13.0025,322800.0
2009-04-24 10:50:00,21.45,21.5,21.44,21.46,359400.0,13.0025,13.0328,12.9964,13.0085,359400.0
2009-04-24 11:00:00,21.46,21.49,21.42,21.43,405400.0,13.0085,13.0267,12.9843,12.9904,405400.0
2009-04-24 11:10:00,21.43,21.44,21.41,21.44,554400.0,12.9904,12.9964,12.9782,12.9964,554400.0
2009-04-24 11:20:00,21.43,21.47,21.41,21.46,437000.0,12.9904,13.0146,12.9782,13.0085,437000.0
2009-04-24 11:30:00,21.46,21.5,21.46,21.48,435600.0,13.0085,13.0328,13.0085,13.0207,435600.0
2009-04-24 11:40:00,21.49,21.5,21.47,21.49,256200.0,13.0267,13.0328,13.0146,13.0267,256200.0
2009-04-24 11:50:00,21.49,21.49,21.45,21.46,241200.0,13.0267,13.0267,13.0025,13.0085,241200.0
2009-04-24 12:00:00,21.46,21.46,21.43,21.45,282000.0,13.0085,13.0085,12.9904,13.0025,282000.0
2009-04-24 12:10:00,21.46,21.48,21.45,21.48,156200.0,13.0085,13.0207,13.0025,13.0207,156200.0
2009-04-24 12:20:00,21.48,21.5,21.48,21.49,151600.0,13.0207,13.0328,13.0207,13.0267,151600.0
2009-04-24 12:30:00,21.49,21.5,21.46,21.5,364000.0,13.0267,13.0328,13.0085,13.0328,364000.0
2009-04-24 12:40:00,21.5,21.5,21.47,21.48,195400.0,13.0328,13.0328,13.0146,13.0207,195400.0
2009-04-24 12:50:00,21.48,21.5,21.47,21.47,325000.0,13.0207,13.0328,13.0146,13.0146,325000.0
2009-04-24 13:00:00,21.48,21.48,21.41,21.42,354800.0,13.0207,13.0207,12.9782,12.9843,354800.0
2009-04-24 13:10:00,21.42,21.47,21.41,21.47,307200.0,12.9843,13.0146,12.9782,13.0146,307200.0
2009-04-24 13:20:00,21.47,21.49,21.46,21.47,260800.0,13.0146,13.0267,13.0085,13.0146,260800.0
2009-04-24 13:30:00,21.47,21.48,21.45,21.47,220600.0,13.0146,13.0207,13.0025,13.0146,220600.0
2009-04-24 13:40:00,21.47,21.48,21.46,21.48,95400.0,13.0146,13.0207,13.0085,13.0207,95400.0
2009-04-24 13:50:00,21.48,21.49,21.46,21.47,230000.0,13.0207,13.0267,13.0085,13.0146,230000.0
2009-04-24 14:00:00,21.47,21.52,21.43,21.44,1183400.0,13.0146,13.0449,12.9904,12.9964,1183400.0
2009-04-24 14:10:00,21.44,21.45,21.35,21.38,732600.0,12.9964,13.0025,12.9419,12.96,732600.0
2009-04-24 14:20:00,21.38,21.4,21.35,21.36,544400.0,12.96,12.9722,12.9419,12.9479,544400.0
2009-04-24 14:30:00,21.36,21.41,21.36,21.41,538000.0,12.9479,12.9782,12.9479,12.9782,538000.0
2009-04-24 14:40:00,21.41,21.44,21.4,21.41,591200.0,12.9782,12.9964,12.9722,12.9782,591200.0
2009-04-24 14:50:00,21.41,21.46,21.39,21.45,421600.0,12.9782,13.0085,12.9661,13.0025,421600.0
2009-04-24 15:00:00,21.46,21.5,21.43,21.49,629600.0,13.0085,13.0328,12.9904,13.0267,629600.0
2009-04-24 15:10:00,21.49,21.5,21.43,21.43,539600.0,13.0267,13.0328,12.9904,12.9904,539600.0
2009-04-24 15:20:00,21.44,21.5,21.43,21.45,477600.0,12.9964,13.0328,12.9904,13.0025,477600.0
2009-04-24 15:30:00,21.46,21.49,21.42,21.45,650200.0,13.0085,13.0267,12.9843,13.0025,650200.0
2009-04-24 15:40:00,21.45,21.48,21.43,21.45,857200.0,13.0025,13.0207,12.9904,13.0025,857200.0
2009-04-24 15:50:00,21.46,21.47,21.29,21.39,2054400.0,13.0085,13.0146,12.9055,12.9661,2054400.0
2009-04-27 09:30:00,21.27,21.34,21.2,21.2,929600.0,12.8934,12.9358,12.8509,12.8509,929600.0
2009-04-27 09:40:00,21.2,21.25,21.15,21.23,795000.0,12.8509,12.8812,12.8206,12.8691,795000.0
2009-04-27 09:50:00,21.23,21.25,21.18,21.18,725800.0,12.8691,12.8812,12.8388,12.8388,725800.0
2009-04-27 10:00:00,21.18,21.2,21.16,21.18,1039400.0,12.8388,12.8509,12.8267,12.8388,1039400.0
2009-04-27 10:10:00,21.18,21.19,21.13,21.18,997400.0,12.8388,12.8449,12.8085,12.8388,997400.0
2009-04-27 10:20:00,21.18,21.28,21.18,21.22,572000.0,12.8388,12.8994,12.8388,12.8631,572000.0
2009-04-27 10:30:00,21.22,21.36,21.21,21.34,436200.0,12.8631,12.9479,12.857,12.9358,436200.0
2009-04-27 10:40:00,21.35,21.4,21.32,21.32,519200.0,12.9419,12.9722,12.9237,12.9237,519200.0
2009-04-27 10:50:00,21.33,21.35,21.32,21.33,465400.0,12.9297,12.9419,12.9237,12.9297,465400.0
2009-04-27 11:00:00,21.33,21.39,21.33,21.36,423800.0,12.9297,12.9661,12.9297,12.9479,423800.0
2009-04-27 11:10:00,21.36,21.38,21.35,21.37,371800.0,12.9479,12.96,12.9419,12.954,371800.0
2009-04-27 11:20:00,21.37,21.38,21.33,21.36,482200.0,12.954,12.96,12.9297,12.9479,482200.0
2009-04-27 11:30:00,21.36,21.45,21.36,21.42,492000.0,12.9479,13.0025,12.9479,12.9843,492000.0
2009-04-27 11:40:00,21.41,21.42,21.4,21.42,399400.0,12.9782,12.9843,12.9722,12.9843,399400.0
2009-04-27 11:50:00,21.42,21.49,21.41,21.43,482800.0,12.9843,13.0267,12.9782,12.9904,482800.0
2009-04-27 12:00:00,21.43,21.47,21.42,21.43,304000.0,12.9904,13.0146,12.9843,12.9904,304000.0
2009-04-27 12:10:00,21.43,21.44,21.41,21.42,371000.0,12.9904,12.9964,12.9782,12.9843,371000.0
2009-04-27 12:20:00,21.41,21.43,21.38,21.39,477200.0,12.9782,12.9904,12.96,12.9661,477200.0
2009-04-27 12:30:00,21.39,21.39,21.36,21.36,310600.0,12.9661,12.9661,12.9479,12.9479,310600.0
2009-04-27 12:40:00,21.36,21.38,21.33,21.34,306200.0,12.9479,12.96,12.9297,12.9358,306200.0
2009-04-27 12:50:00,21.33,21.37,21.32,21.34,375600.0,12.9297,12.954,12.9237,12.9358,375600.0
2009-04-27 13:00:00,21.34,21.34,21.3,21.32,359600.0,12.9358,12.9358,12.9116,12.9237,359600.0
2009-04-27 13:10:00,21.32,21.34,21.3,21.31,218200.0,12.9237,12.9358,12.9116,12.9176,218200.0
2009-04-27 13:20:00,21.3,21.31,21.27,21.27,339600.0,12.9116,12.9176,12.8934,12.8934,339600.0
2009-04-27 13:30:00,21.27,21.27,21.22,21.24,401600.0,12.8934,12.8934,12.8631,12.8752,401600.0
2009-04-27 13:40:00,21.24,21.25,21.17,21.17,507000.0,12.8752,12.8812,12.8328,12.8328,507000.0
2009-04-27 13:50:00,21.17,21.18,21.1,21.13,755000.0,12.8328,12.8388,12.7903,12.8085,755000.0
2009-04-27 14:00:00,21.13,21.13,21.05,21.05,928000.0,12.8085,12.8085,12.76,12.76,928000.0
2009-04-27 14:10:00,21.06,21.09,21.04,21.07,575400.0,12.7661,12.7843,12.7539,12.7721,575400.0
2009-04-27 14:20:00,21.07,21.11,21.06,21.11,634200.0,12.7721,12.7964,12.7661,12.7964,634200.0
2009-04-27 14:30:00,21.11,21.15,21.09,21.14,573000.0,12.7964,12.8206,12.7843,12.8146,573000.0
2009-04-27 14:40:00,21.14,21.14,21.1,21.11,290000.0,12.8146,12.8146,12.7903,12.7964,290000.0
2009-04-27 14:50:00,21.11,21.16,21.1,21.15,479200.0,12.7964,12.8267,12.7903,12.8206,479200.0
2009-04-27 15:00:00,21.15,21.16,21.06,21.06,585800.0,12.8206,12.8267,12.7661,12.7661,585800.0
2009-04-27 15:10:00,21.06,21.17,21.06,21.17,593800.0,12.7661,12.8328,12.7661,12.8328,593800.0
2009-04-27 15:20:00,21.17,21.18,21.09,21.09,619400.0,12.8328,12.8388,12.7843,12.7843,619400.0
2009-04-27 15:30:00,21.09,21.14,21.08,21.13,826400.0,12.7843,12.8146,12.7782,12.8085,826400.0
2009-04-27 15:40:00,21.13,21.23,21.12,21.17,858400.0,12.8085,12.8691,12.8024,12.8328,858400.0
2009-04-27 15:50:00,21.18,21.18,21.13,21.13,1281000.0,12.8388,12.8388,12.8085,12.8085,1281000.0
2009-04-28 09:30:00,21.07,21.15,21.0,21.06,949200.0,12.7721,12.8206,12.7297,12.7661,949200.0
2009-04-28 09:40:00,21.05,21.11,21.05,21.1,572400.0,12.76,12.7964,12.76,12.7903,572400.0
2009-04-28 09:50:00,21.09,21.14,21.06,21.08,750400.0,12.7843,12.8146,12.7661,12.7782,750400.0
2009-04-28 10:00:00,21.08,21.2,21.08,21.18,755600.0,12.7782,12.8509,12.7782,12.8388,755600.0
2009-04-28 10:10:00,21.18,21.25,21.18,21.22,584000.0,12.8388,12.8812,12.8388,12.8631,584000.0
2009-04-28 10:20:00,21.22,21.23,21.2,21.22,393000.0,12.8631,12.8691,12.8509,12.8631,393000.0
2009-04-28 10:30:00,21.22,21.25,21.22,21.25,416200.0,12.8631,12.8812,12.8631,12.8812,416200.0
2009-04-28 10:40:00,21.25,21.26,21.2,21.21,414400.0,12.8812,12.8873,12.8509,12.857,414400.0
2009-04-28 10:50:00,21.21,21.24,21.2,21.21,407200.0,12.857,12.8752,12.8509,12.857,407200.0
2009-04-28 11:00:00,21.21,21.23,21.14,21.15,505400.0,12.857,12.8691,12.8146,12.8206,505400.0
2009-04-28 11:10:00,21.15,21.16,21.1,21.1,631200.0,12.8206,12.8267,12.7903,12.7903,631200.0
2009-04-28 11:20:00,21.1,21.11,21.09,21.09,617800.0,12.7903,12.7964,12.7843,12.7843,617800.0
2009-04-28 11:30:00,21.09,21.14,21.09,21.13,697600.0,12.7843,12.8146,12.7843,12.8085,697600.0
2009-04-28 11:40:00,21.13,21.15,21.11,21.11,421200.0,12.8085,12.8206,12.7964,12.7964,421200.0
2009-04-28 11:50:00,21.11,21.14,21.1,21.13,260200.0,12.7964,12.8146,12.7903,12.8085,260200.0
2009-04-28 12:00:00,21.13,21.14,21.11,21.14,344200.0,12.8085,12.8146,12.7964,12.8146,344200.0
2009-04-28 12:10:00,21.14,21.15,21.11,21.11,258000.0,12.8146,12.8206,12.7964,12.7964,258000.0
2009-04-28 12:20:00,21.11,21.16,21.11,21.15,224400.0,12.7964,12.8267,12.7964,12.8206,224400.0
2009-04-28 12:30:00,21.15,21.17,21.15,21.17,225200.0,12.8206,12.8328,12.8206,12.8328,225200.0
2009-04-28 12:40:00,21.16,21.2,21.16,21.19,155400.0,12.8267,12.8509,12.8267,12.8449,155400.0
2009-04-28 12:50:00,21.19,21.2,21.17,21.18,163000.0,12.8449,12.8509,12.8328,12.8388,163000.0
2009-04-28 13:00:00,21.18,21.21,21.12,21.13,255200.0,12.8388,12.857,12.8024,12.8085,255200.0
2009-04-28 13:10:00,21.13,21.16,21.12,21.14,207000.0,12.8085,12.8267,12.8024,12.8146,207000.0
2009-04-28 13:20:00,21.13,21.15,21.11,21.14,230400.0,12.8085,12.8206,12.7964,12.8146,230400.0
2009-04-28 13:30:00,21.14,21.19,21.14,21.16,318200.0,12.8146,12.8449,12.8146,12.8267,318200.0
2009-04-28 13:40:00,21.16,21.2,21.14,21.15,280400.0,12.8267,12.8509,12.8146,12.8206,280400.0
2009-04-28 13:50:00,21.15,21.17,21.12,21.14,365000.0,12.8206,12.8328,12.8024,12.8146,365000.0
2009-04-28 14:00:00,21.14,21.19,21.13,21.18,308600.0,12.8146,12.8449,12.8085,12.8388,308600.0
2009-04-28 14:10:00,21.18,21.2,21.18,21.18,219600.0,12.8388,12.8509,12.8388,12.8388,219600.0
2009-04-28 14:20:00,21.18,21.25,21.18,21.25,361400.0,12.8388,12.8812,12.8388,12.8812,361400.0
2009-04-28 14:30:00,21.25,21.28,21.23,21.24,452000.0,12.8812,12.8994,12.8691,12.8752,452000.0
2009-04-28 14:40:00,21.25,21.26,21.24,21.24,218400.0,12.8812,12.8873,12.8752,12.8752,218400.0
2009-04-28 14:50:00,21.24,21.25,21.21,21.23,304600.0,12.8752,12.8812,12.857,12.8691,304600.0
2009-04-28 15:00:00,21.23,21.24,21.2,21.22,334000.0,12.8691,12.8752,12.8509,12.8631,334000.0
2009-04-28 15:10:00,21.22,21.24,21.14,21.15,700200.0,12.8631,12.8752,12.8146,12.8206,700200.0
2009-04-28 15:20:00,21.14,21.22,21.14,21.2,349000.0,12.8146,12.8631,12.8146,12.8509,349000.0
2009-04-28 15:30:00,21.2,21.2,21.13,21.14,558000.0,12.8509,12.8509,12.8085,12.8146,558000.0
2009-04-28 15:40:00,21.14,21.15,21.07,21.14,759600.0,12.8146,12.8206,12.7721,12.8146,759600.0
2009-04-28 15:50:00,21.15,21.17,21.12,21.13,846000.0,12.8206,12.8328,12.8024,12.8085,846000.0
2009-04-29 09:30:00,21.18,21.39,21.18,21.39,844000.0,12.8388,12.9661,12.8388,12.9661,844000.0
2009-04-29 09:40:00,21.39,21.48,21.39,21.44,626000.0,12.9661,13.0207,12.9661,12.9964,626000.0
2009-04-29 09:50:00,21.44,21.45,21.36,21.39,757400.0,12.9964,13.0025,12.9479,12.9661,757400.0
2009-04-29 10:00:00,21.39,21.4,21.31,21.32,898400.0,12.9661,12.9722,12.9176,12.9237,898400.0
2009-04-29 10:10:00,21.32,21.34,21.29,21.33,767200.0,12.9237,12.9358,12.9055,12.9297,767200.0
2009-04-29 10:20:00,21.33,21.37,21.31,21.37,564000.0,12.9297,12.954,12.9176,12.954,564000.0
2009-04-29 10:30:00,21.36,21.41,21.35,21.41,519800.0,12.9479,12.9782,12.9419,12.9782,519800.0
2009-04-29 10:40:00,21.41,21.44,21.39,21.39,488200.0,12.9782,12.9964,12.9661,12.9661,488200.0
2009-04-29 10:50:00,21.39,21.43,21.39,21.43,312800.0,12.9661,12.9904,12.9661,12.9904,312800.0
2009-04-29 11:00:00,21.42,21.45,21.42,21.44,312600.0,12.9843,13.0025,12.9843,12.9964,312600.0
2009-04-29 11:10:00,21.44,21.45,21.42,21.43,189600.0,12.9964,13.0025,12.9843,12.9904,189600.0
2009-04-29 11:20:00,21.43,21.47,21.43,21.43,297600.0,12.9904,13.0146,12.9904,12.9904,297600.0
2009-04-29 11:30:00,21.43,21.43,21.39,21.41,273200.0,12.9904,12.9904,12.9661,12.9782,273200.0
2009-04-29 11:40:00,21.41,21.41,21.36,21.38,184000.0,12.9782,12.9782,12.9479,12.96,184000.0
2009-04-29 11:50:00,21.38,21.41,21.36,21.37,180000.0,12.96,12.9782,12.9479,12.954,180000.0
2009-04-29 12:00:00,21.37,21.37,21.36,21.36,113000.0,12.954,12.954,12.9479,12.9479,113000.0
2009-04-29 12:10:00,21.36,21.36,21.33,21.33,321600.0,12.9479,12.9479,12.9297,12.9297,321600.0
2009-04-29 12:20:00,21.33,21.34,21.31,21.31,263400.0,12.9297,12.9358,12.9176,12.9176,263400.0
2009-04-29 12:30:00,21.31,21.32,21.29,21.3,343600.0,12.9176,12.9237,12.9055,12.9116,343600.0
2009-04-29 12:40:00,21.3,21.31,21.27,21.3,255800.0,12.9116,12.9176,12.8934,12.9116,255800.0
2009-04-29 12:50:00,21.3,21.31,21.29,21.29,169000.0,12.9116,12.9176,12.9055,12.9055,169000.0
2009-04-29 13:00:00,21.29,21.34,21.29,21.31,210800.0,12.9055,12.9358,12.9055,12.9176,210800.0
2009-04-29 13:10:00,21.32,21.32,21.3,21.31,206400.0,12.9237,12.9237,12.9116,12.9176,206400.0
2009-04-29 13:20:00,21.31,21.4,21.3,21.38,395800.0,12.9176,12.9722,12.9116,12.96,395800.0
2009-04-29 13:30:00,21.39,21.41,21.38,21.41,198400.0,12.9661,12.9782,12.96,12.9782,198400.0
2009-04-29 13:40:00,21.4,21.42,21.38,21.4,285000.0,12.9722,12.9843,12.96,12.9722,285000.0
2009-04-29 13:50:00,21.41,21.43,21.4,21.41,259600.0,12.9782,12.9904,12.9722,12.9782,259600.0
2009-04-29 14:00:00,21.41,21.43,21.38,21.41,323200.0,12.9782,12.9904,12.96,12.9782,323200.0
2009-04-29 14:10:00,21.41,21.5,21.39,21.43,597000.0,12.9782,13.0328,12.9661,12.9904,597000.0
2009-04-29 14:20:00,21.43,21.47,21.4,21.45,516400.0,12.9904,13.0146,12.9722,13.0025,516400.0
2009-04-29 14:30:00,21.46,21.55,21.43,21.52,706600.0,13.0085,13.0631,12.9904,13.0449,706600.0
2009-04-29 14:40:00,21.52,21.53,21.39,21.39,602600.0,13.0449,13.051,12.9661,12.9661,602600.0
2009-04-29 14:50:00,21.39,21.41,21.36,21.41,485200.0,12.9661,12.9782,12.9479,12.9782,485200.0
2009-04-29 15:00:00,21.41,21.43,21.38,21.4,544000.0,12.9782,12.9904,12.96,12.9722,544000.0
2009-04-29 15:10:00,21.4,21.41,21.3,21.31,736200.0,12.9722,12.9782,12.9116,12.9176,736200.0
2009-04-29 15:20:00,21.32,21.34,21.28,21.32,839000.0,12.9237,12.9358,12.8994,12.9237,839000.0
2009-04-29 15:30:00,21.32,21.41,21.29,21.38,711400.0,12.9237,12.9782,12.9055,12.96,711400.0
2009-04-29 15:40:00,21.38,21.41,21.29,21.34,1083800.0,12.96,12.9782,12.9055,12.9358,1083800.0
2009-04-29 15:50:00,21.34,21.36,21.28,21.36,1400600.0,12.9358,12.9479,12.8994,12.9479,1400600.0
2009-04-30 09:30:00,21.57,21.6,21.4,21.46,771400.0,13.0752,13.0934,12.9722,13.0085,771400.0
2009-04-30 09:40:00,21.46,21.59,21.46,21.5,912200.0,13.0085,13.0873,13.0085,13.0328,912200.0
2009-04-30 09:50:00,21.5,21.56,21.5,21.56,702400.0,13.0328,13.0692,13.0328,13.0692,702400.0
2009-04-30 10:00:00,21.56,21.63,21.55,21.62,785400.0,13.0692,13.1116,13.0631,13.1055,785400.0
2009-04-30 10:10:00,21.61,21.63,21.6,21.63,777600.0,13.0995,13.1116,13.0934,13.1116,777600.0
2009-04-30 10:20:00,21.63,21.68,21.61,21.65,839200.0,13.1116,13.1419,13.0995,13.1237,839200.0
2009-04-30 10:30:00,21.65,21.68,21.62,21.63,652400.0,13.1237,13.1419,13.1055,13.1116,652400.0
2009-04-30 10:40:00,21.63,21.66,21.62,21.65,800800.0,13.1116,13.1298,13.1055,13.1237,800800.0
2009-04-30 10:50:00,21.64,21.67,21.64,21.67,1117200.0,13.1177,13.1358,13.1177,13.1358,1117200.0
2009-04-30 11:00:00,21.67,21.78,21.66,21.78,1062400.0,13.1358,13.2025,13.1298,13.2025,1062400.0
2009-04-30 11:10:00,21.78,21.86,21.77,21.85,898400.0,13.2025,13.251,13.1965,13.245,898400.0
2009-04-30 11:20:00,21.85,21.86,21.81,21.84,1535400.0,13.245,13.251,13.2207,13.2389,1535400.0
2009-04-30 11:30:00,21.84,21.94,21.84,21.93,1468200.0,13.2389,13.2995,13.2389,13.2934,1468200.0
2009-04-30 11:40:00,21.93,22.0,21.91,22.0,1036600.0,13.2934,13.3359,13.2813,13.3359,1036600.0
2009-04-30 11:50:00,22.0,22.02,21.94,22.0,1222600.0,13.3359,13.348,13.2995,13.3359,1222600.0
2009-04-30 12:00:00,22.0,22.04,21.98,21.99,740000.0,13.3359,13.3601,13.3238,13.3298,740000.0
2009-04-30 12:10:00,21.99,22.02,21.97,21.98,540200.0,13.3298,13.348,13.3177,13.3238,540200.0
2009-04-30 12:20:00,21.98,22.02,21.97,22.0,1022000.0,13.3238,13.348,13.3177,13.3359,1022000.0
2009-04-30 12:30:00,22.01,22.01,21.85,21.86,1296600.0,13.3419,13.3419,13.245,13.251,1296600.0
2009-04-30 12:40:00,21.86,21.86,21.79,21.8,1095800.0,13.251,13.251,13.2086,13.2146,1095800.0
2009-04-30 12:50:00,21.8,21.81,21.72,21.73,647600.0,13.2146,13.2207,13.1661,13.1722,647600.0
2009-04-30 13:00:00,21.73,21.78,21.72,21.77,478200.0,13.1722,13.2025,13.1661,13.1965,478200.0
2009-04-30 13:10:00,21.77,21.77,21.73,21.73,376800.0,13.1965,13.1965,13.1722,13.1722,376800.0
2009-04-30 13:20:00,21.73,21.74,21.65,21.68,547400.0,13.1722,13.1783,13.1237,13.1419,547400.0
2009-04-30 13:30:00,21.68,21.68,21.64,21.64,741600.0,13.1419,13.1419,13.1177,13.1177,741600.0
2009-04-30 13:40:00,21.64,21.64,21.61,21.61,409000.0,13.1177,13.1177,13.0995,13.0995,409000.0
2009-04-30 13:50:00,21.61,21.63,21.6,21.61,309800.0,13.0995,13.1116,13.0934,13.0995,309800.0
2009-04-30 14:00:00,21.61,21.62,21.57,21.58,309400.0,13.0995,13.1055,13.0752,13.0813,309400.0
2009-04-30 14:10:00,21.58,21.67,21.57,21.67,509000.0,13.0813,13.1358,13.0752,13.1358,509000.0
2009-04-30 14:20:00,21.67,21.68,21.65,21.65,540400.0,13.1358,13.1419,13.1237,13.1237,540400.0
2009-04-30 14:30:00,21.66,21.66,21.62,21.63,347400.0,13.1298,13.1298,13.1055,13.1116,347400.0
2009-04-30 14:40:00,21.63,21.63,21.57,21.58,368400.0,13.1116,13.1116,13.0752,13.0813,368400.0
2009-04-30 14:50:00,21.58,21.61,21.56,21.61,617800.0,13.0813,13.0995,13.0692,13.0995,617800.0
2009-04-30 15:00:00,21.61,21.61,21.52,21.53,643200.0,13.0995,13.0995,13.0449,13.051,643200.0
2009-04-30 15:10:00,21.53,21.59,21.47,21.51,760200.0,13.051,13.0873,13.0146,13.0389,760200.0
2009-04-30 15:20:00,21.52,21.52,21.5,21.51,688400.0,13.0449,13.0449,13.0328,13.0389,688400.0
2009-04-30 15:30:00,21.51,21.59,21.5,21.55,928600.0,13.0389,13.0873,13.0328,13.0631,928600.0
2009-04-30 15:40:00,21.55,21.67,21.52,21.61,1288200.0,13.0631,13.1358,13.0449,13.0995,1288200.0
2009-04-30 15:50:00,21.61,21.62,21.5,21.53,1861400.0,13.0995,13.1055,13.0328,13.051,1861400.0
2009-05-01 09:30:00,21.57,21.61,21.42,21.43,503000.0,13.0752,13.0995,12.9843,12.9904,503000.0
2009-05-01 09:40:00,21.43,21.49,21.36,21.36,560800.0,12.9904,13.0267,12.9479,12.9479,560800.0
2009-05-01 09:50:00,21.36,21.39,21.31,21.39,669800.0,12.9479,12.9661,12.9176,12.9661,669800.0
2009-05-01 10:00:00,21.39,21.43,21.34,21.34,777200.0,12.9661,12.9904,12.9358,12.9358,777200.0
2009-05-01 10:10:00,21.34,21.34,21.25,21.25,600400.0,12.9358,12.9358,12.8812,12.8812,600400.0
2009-05-01 10:20:00,21.25,21.26,21.22,21.25,642800.0,12.8812,12.8873,12.8631,12.8812,642800.0
2009-05-01 10:30:00,21.25,21.27,21.24,21.27,426400.0,12.8812,12.8934,12.8752,12.8934,426400.0
2009-05-01 10:40:00,21.27,21.28,21.24,21.24,322200.0,12.8934,12.8994,12.8752,12.8752,322200.0
2009-05-01 10:50:00,21.24,21.28,21.22,21.22,458400.0,12.8752,12.8994,12.8631,12.8631,458400.0
2009-05-01 11:00:00,21.22,21.24,21.21,21.24,336000.0,12.8631,12.8752,12.857,12.8752,336000.0
2009-05-01 11:10:00,21.24,21.34,21.23,21.34,336400.0,12.8752,12.9358,12.8691,12.9358,336400.0
2009-05-01 11:20:00,21.34,21.35,21.28,21.28,377800.0,12.9358,12.9419,12.8994,12.8994,377800.0
2009-05-01 11:30:00,21.28,21.28,21.21,21.24,734000.0,12.8994,12.8994,12.857,12.8752,734000.0
2009-05-01 11:40:00,21.24,21.27,21.22,21.23,406000.0,12.8752,12.8934,12.8631,12.8691,406000.0
2009-05-01 11:50:00,21.23,21.24,21.22,21.23,213600.0,12.8691,12.8752,12.8631,12.8691,213600.0
2009-05-01 12:00:00,21.23,21.23,21.17,21.18,402200.0,12.8691,12.8691,12.8328,12.8388,402200.0
2009-05-01 12:10:00,21.18,21.19,21.16,21.18,613600.0,12.8388,12.8449,12.8267,12.8388,613600.0
2009-05-01 12:20:00,21.19,21.21,21.13,21.13,656800.0,12.8449,12.857,12.8085,12.8085,656800.0
2009-05-01 12:30:00,21.13,21.16,21.1,21.15,895600.0,12.8085,12.8267,12.7903,12.8206,895600.0
2009-05-01 12:40:00,21.15,21.17,21.14,21.15,233200.0,12.8206,12.8328,12.8146,12.8206,233200.0
2009-05-01 12:50:00,21.15,21.17,21.1,21.11,500800.0,12.8206,12.8328,12.7903,12.7964,500800.0
2009-05-01 13:00:00,21.11,21.14,21.09,21.11,505600.0,12.7964,12.8146,12.7843,12.7964,505600.0
2009-05-01 13:10:00,21.11,21.17,21.11,21.15,462400.0,12.7964,12.8328,12.7964,12.8206,462400.0
2009-05-01 13:20:00,21.15,21.2,21.14,21.15,379400.0,12.8206,12.8509,12.8146,12.8206,379400.0
2009-05-01 13:30:00,21.15,21.17,21.13,21.15,458600.0,12.8206,12.8328,12.8085,12.8206,458600.0
2009-05-01 13:40:00,21.14,21.19,21.14,21.18,319200.0,12.8146,12.8449,12.8146,12.8388,319200.0
2009-05-01 13:50:00,21.18,21.18,21.16,21.16,300000.0,12.8388,12.8388,12.8267,12.8267,300000.0
2009-05-01 14:00:00,21.15,21.23,21.15,21.22,295400.0,12.8206,12.8691,12.8206,12.8631,295400.0
2009-05-01 14:10:00,21.22,21.23,21.18,21.21,259200.0,12.8631,12.8691,12.8388,12.857,259200.0
2009-05-01 14:20:00,21.21,21.45,21.2,21.24,337200.0,12.857,13.0025,12.8509,12.8752,337200.0
2009-05-01 14:30:00,21.24,21.25,21.22,21.23,464800.0,12.8752,12.8812,12.8631,12.8691,464800.0
2009-05-01 14:40:00,21.23,21.25,21.2,21.24,522800.0,12.8691,12.8812,12.8509,12.8752,522800.0
2009-05-01 14:50:00,21.24,21.24,21.19,21.21,300400.0,12.8752,12.8752,12.8449,12.857,300400.0
2009-05-01 15:00:00,21.21,21.24,21.17,21.18,533200.0,12.857,12.8752,12.8328,12.8388,533200.0
2009-05-01 15:10:00,21.17,21.19,21.13,21.14,561200.0,12.8328,12.8449,12.8085,12.8146,561200.0
2009-05-01 15:20:00,21.15,21.18,21.14,21.18,239400.0,12.8206,12.8388,12.8146,12.8388,239400.0
2009-05-01 15:30:00,21.18,21.18,21.13,21.14,585800.0,12.8388,12.8388,12.8085,12.8146,585800.0
2009-05-01 15:40:00,21.15,21.21,21.14,21.16,652600.0,12.8206,12.857,12.8146,12.8267,652600.0
2009-05-01 15:50:00,21.16,21.24,21.15,21.21,1925800.0,12.8267,12.8752,12.8206,12.857,1925800.0
2009-05-04 09:30:00,21.3,21.39,21.18,21.19,1146400.0,12.9116,12.9661,12.8388,12.8449,1146400.0
2009-05-04 09:40:00,21.19,21.29,21.19,21.23,539600.0,12.8449,12.9055,12.8449,12.8691,539600.0
2009-05-04 09:50:00,21.23,21.24,21.13,21.15,607200.0,12.8691,12.8752,12.8085,12.8206,607200.0
2009-05-04 10:00:00,21.16,21.22,21.11,21.2,1420600.0,12.8267,12.8631,12.7964,12.8509,1420600.0
2009-05-04 10:10:00,21.21,21.29,21.18,21.23,988000.0,12.857,12.9055,12.8388,12.8691,988000.0
2009-05-04 10:20:00,21.24,21.36,21.23,21.34,948200.0,12.8752,12.9479,12.8691,12.9358,948200.0
2009-05-04 10:30:00,21.33,21.37,21.29,21.35,495800.0,12.9297,12.954,12.9055,12.9419,495800.0
2009-05-04 10:40:00,21.35,21.4,21.32,21.4,477000.0,12.9419,12.9722,12.9237,12.9722,477000.0
2009-05-04 10:50:00,21.4,21.5,21.4,21.5,759000.0,12.9722,13.0328,12.9722,13.0328,759000.0
2009-05-04 11:00:00,21.5,21.58,21.49,21.55,1031000.0,13.0328,13.0813,13.0267,13.0631,1031000.0
2009-05-04 11:10:00,21.55,21.62,21.55,21.56,777000.0,13.0631,13.1055,13.0631,13.0692,777000.0
2009-05-04 11:20:00,21.56,21.59,21.5,21.54,372800.0,13.0692,13.0873,13.0328,13.057,372800.0
2009-05-04 11:30:00,21.54,21.57,21.49,21.5,362200.0,13.057,13.0752,13.0267,13.0328,362200.0
2009-05-04 11:40:00,21.5,21.53,21.48,21.5,309800.0,13.0328,13.051,13.0207,13.0328,309800.0
2009-05-04 11:50:00,21.5,21.51,21.48,21.51,278800.0,13.0328,13.0389,13.0207,13.0389,278800.0
2009-05-04 12:00:00,21.51,21.56,21.49,21.49,278600.0,13.0389,13.0692,13.0267,13.0267,278600.0
2009-05-04 12:10:00,21.49,21.52,21.48,21.51,374200.0,13.0267,13.0449,13.0207,13.0389,374200.0
2009-05-04 12:20:00,21.5,21.54,21.49,21.52,263400.0,13.0328,13.057,13.0267,13.0449,263400.0
2009-05-04 12:30:00,21.51,21.52,21.49,21.51,241400.0,13.0389,13.0449,13.0267,13.0389,241400.0
2009-05-04 12:40:00,21.51,21.52,21.49,21.49,258400.0,13.0389,13.0449,13.0267,13.0267,258400.0
2009-05-04 12:50:00,21.49,21.5,21.48,21.5,244600.0,13.0267,13.0328,13.0207,13.0328,244600.0
2009-05-04 13:00:00,21.5,21.51,21.49,21.5,389800.0,13.0328,13.0389,13.0267,13.0328,389800.0
2009-05-04 13:10:00,21.5,21.5,21.48,21.5,318800.0,13.0328,13.0328,13.0207,13.0328,318800.0
2009-05-04 13:20:00,21.5,21.53,21.45,21.46,540000.0,13.0328,13.051,13.0025,13.0085,540000.0
2009-05-04 13:30:00,21.46,21.53,21.46,21.51,233000.0,13.0085,13.051,13.0085,13.0389,233000.0
2009-05-04 13:40:00,21.52,21.52,21.49,21.5,368400.0,13.0449,13.0449,13.0267,13.0328,368400.0
2009-05-04 13:50:00,21.5,21.52,21.48,21.5,368800.0,13.0328,13.0449,13.0207,13.0328,368800.0
2009-05-04 14:00:00,21.5,21.52,21.48,21.49,306800.0,13.0328,13.0449,13.0207,13.0267,306800.0
2009-05-04 14:10:00,21.49,21.52,21.48,21.52,276800.0,13.0267,13.0449,13.0207,13.0449,276800.0
2009-05-04 14:20:00,21.52,21.53,21.47,21.5,578800.0,13.0449,13.051,13.0146,13.0328,578800.0
2009-05-04 14:30:00,21.5,21.54,21.48,21.52,572400.0,13.0328,13.057,13.0207,13.0449,572400.0
2009-05-04 14:40:00,21.53,21.54,21.5,21.5,331000.0,13.051,13.057,13.0328,13.0328,331000.0
2009-05-04 14:50:00,21.5,21.53,21.49,21.52,476200.0,13.0328,13.051,13.0267,13.0449,476200.0
2009-05-04 15:00:00,21.53,21.53,21.47,21.48,629800.0,13.051,13.051,13.0146,13.0207,629800.0
2009-05-04 15:10:00,21.48,21.54,21.47,21.52,689400.0,13.0207,13.057,13.0146,13.0449,689400.0
2009-05-04 15:20:00,21.52,21.57,21.5,21.56,631600.0,13.0449,13.0752,13.0328,13.0692,631600.0
2009-05-04 15:30:00,21.56,21.58,21.54,21.57,872400.0,13.0692,13.0813,13.057,13.0752,872400.0
2009-05-04 15:40:00,21.56,21.57,21.53,21.54,1374200.0,13.0692,13.0752,13.051,13.057,1374200.0
2009-05-04 15:50:00,21.54,21.61,21.51,21.6,2768000.0,13.057,13.0995,13.0389,13.0934,2768000.0
2009-05-05 09:30:00,21.67,21.79,21.65,21.77,923000.0,13.1358,13.2086,13.1237,13.1965,923000.0
2009-05-05 09:40:00,21.77,21.87,21.74,21.86,936000.0,13.1965,13.2571,13.1783,13.251,936000.0
2009-05-05 09:50:00,21.86,21.86,21.75,21.79,529200.0,13.251,13.251,13.1843,13.2086,529200.0
2009-05-05 10:00:00,21.79,21.85,21.74,21.78,761600.0,13.2086,13.245,13.1783,13.2025,761600.0
2009-05-05 10:10:00,21.78,21.86,21.77,21.86,529600.0,13.2025,13.251,13.1965,13.251,529600.0
2009-05-05 10:20:00,21.85,21.88,21.77,21.78,492800.0,13.245,13.2631,13.1965,13.2025,492800.0
2009-05-05 10:30:00,21.78,21.78,21.75,21.75,385600.0,13.2025,13.2025,13.1843,13.1843,385600.0
2009-05-05 10:40:00,21.75,21.8,21.73,21.76,436400.0,13.1843,13.2146,13.1722,13.1904,436400.0
2009-05-05 10:50:00,21.75,21.84,21.75,21.77,380000.0,13.1843,13.2389,13.1843,13.1965,380000.0
2009-05-05 11:00:00,21.77,21.84,21.76,21.79,439200.0,13.1965,13.2389,13.1904,13.2086,439200.0
2009-05-05 11:10:00,21.8,21.82,21.75,21.77,375800.0,13.2146,13.2268,13.1843,13.1965,375800.0
2009-05-05 11:20:00,21.77,21.78,21.74,21.74,379600.0,13.1965,13.2025,13.1783,13.1783,379600.0
2009-05-05 11:30:00,21.74,21.78,21.69,21.7,520400.0,13.1783,13.2025,13.148,13.154,520400.0
2009-05-05 11:40:00,21.71,21.71,21.68,21.71,476400.0,13.1601,13.1601,13.1419,13.1601,476400.0
2009-05-05 11:50:00,21.71,21.73,21.68,21.73,496200.0,13.1601,13.1722,13.1419,13.1722,496200.0
2009-05-05 12:00:00,21.73,21.73,21.66,21.67,455000.0,13.1722,13.1722,13.1298,13.1358,455000.0
2009-05-05 12:10:00,21.68,21.68,21.64,21.65,288200.0,13.1419,13.1419,13.1177,13.1237,288200.0
2009-05-05 12:20:00,21.65,21.65,21.63,21.65,229600.0,13.1237,13.1237,13.1116,13.1237,229600.0
2009-05-05 12:30:00,21.65,21.66,21.6,21.61,328000.0,13.1237,13.1298,13.0934,13.0995,328000.0
2009-05-05 12:40:00,21.61,21.63,21.61,21.63,187800.0,13.0995,13.1116,13.0995,13.1116,187800.0
2009-05-05 12:50:00,21.63,21.66,21.63,21.63,333600.0,13.1116,13.1298,13.1116,13.1116,333600.0
2009-05-05 13:00:00,21.63,21.63,21.6,21.61,438600.0,13.1116,13.1116,13.0934,13.0995,438600.0
2009-05-05 13:10:00,21.61,21.64,21.59,21.62,680400.0,13.0995,13.1177,13.0873,13.1055,680400.0
2009-05-05 13:20:00,21.62,21.63,21.59,21.6,909000.0,13.1055,13.1116,13.0873,13.0934,909000.0
2009-05-05 13:30:00,21.6,21.68,21.6,21.66,337400.0,13.0934,13.1419,13.0934,13.1298,337400.0
2009-05-05 13:40:00,21.66,21.68,21.62,21.68,638800.0,13.1298,13.1419,13.1055,13.1419,638800.0
2009-05-05 13:50:00,21.68,21.72,21.68,21.68,480200.0,13.1419,13.1661,13.1419,13.1419,480200.0
2009-05-05 14:00:00,21.68,21.68,21.64,21.65,368600.0,13.1419,13.1419,13.1177,13.1237,368600.0
2009-05-05 14:10:00,21.65,21.68,21.63,21.65,384800.0,13.1237,13.1419,13.1116,13.1237,384800.0
2009-05-05 14:20:00,21.65,21.66,21.56,21.57,381200.0,13.1237,13.1298,13.0692,13.0752,381200.0
2009-05-05 14:30:00,21.56,21.6,21.55,21.58,374800.0,13.0692,13.0934,13.0631,13.0813,374800.0
2009-05-05 14:40:00,21.58,21.58,21.54,21.56,355800.0,13.0813,13.0813,13.057,13.0692,355800.0
2009-05-05 14:50:00,21.56,21.62,21.56,21.6,574000.0,13.0692,13.1055,13.0692,13.0934,574000.0
2009-05-05 15:00:00,21.6,21.64,21.6,21.62,389200.0,13.0934,13.1177,13.0934,13.1055,389200.0
2009-05-05 15:10:00,21.62,21.62,21.57,21.57,483600.0,13.1055,13.1055,13.0752,13.0752,483600.0
2009-05-05 15:20:00,21.57,21.61,21.53,21.59,642000.0,13.0752,13.0995,13.051,13.0873,642000.0
2009-05-05 15:30:00,21.59,21.64,21.57,21.58,712000.0,13.0873,13.1177,13.0752,13.0813,712000.0
2009-05-05 15:40:00,21.58,21.59,21.51,21.54,815400.0,13.0813,13.0873,13.0389,13.057,815400.0
2009-05-05 15:50:00,21.53,21.59,21.51,21.59,1520400.0,13.051,13.0873,13.0389,13.0873,1520400.0
2009-05-06 09:30:00,21.75,21.8,21.43,21.52,1138800.0,13.1843,13.2146,12.9904,13.0449,1138800.0
2009-05-06 09:40:00,21.52,21.61,21.5,21.57,563400.0,13.0449,13.0995,13.0328,13.0752,563400.0
2009-05-06 09:50:00,21.57,21.58,21.45,21.46,558800.0,13.0752,13.0813,13.0025,13.0085,558800.0
2009-05-06 10:00:00,21.46,21.57,21.46,21.55,552000.0,13.0085,13.0752,13.0085,13.0631,552000.0
2009-05-06 10:10:00,21.56,21.56,21.45,21.45,552600.0,13.0692,13.0692,13.0025,13.0025,552600.0
2009-05-06 10:20:00,21.45,21.52,21.4,21.49,763000.0,13.0025,13.0449,12.9722,13.0267,763000.0
2009-05-06 10:30:00,21.49,21.5,21.42,21.43,602200.0,13.0267,13.0328,12.9843,12.9904,602200.0
2009-05-06 10:40:00,21.43,21.47,21.4,21.47,336200.0,12.9904,13.0146,12.9722,13.0146,336200.0
2009-05-06 10:50:00,21.46,21.53,21.45,21.52,493600.0,13.0085,13.051,13.0025,13.0449,493600.0
2009-05-06 11:00:00,21.51,21.52,21.48,21.49,452000.0,13.0389,13.0449,13.0207,13.0267,452000.0
2009-05-06 11:10:00,21.5,21.51,21.46,21.46,189800.0,13.0328,13.0389,13.0085,13.0085,189800.0
2009-05-06 11:20:00,21.46,21.51,21.43,21.5,212800.0,13.0085,13.0389,12.9904,13.0328,212800.0
2009-05-06 11:30:00,21.5,21.51,21.46,21.49,258600.0,13.0328,13.0389,13.0085,13.0267,258600.0
2009-05-06 11:40:00,21.48,21.5,21.43,21.48,238600.0,13.0207,13.0328,12.9904,13.0207,238600.0
2009-05-06 11:50:00,21.49,21.52,21.48,21.5,271000.0,13.0267,13.0449,13.0207,13.0328,271000.0
2009-05-06 12:00:00,21.5,21.5,21.48,21.5,206800.0,13.0328,13.0328,13.0207,13.0328,206800.0
2009-05-06 12:10:00,21.5,21.5,21.48,21.5,217400.0,13.0328,13.0328,13.0207,13.0328,217400.0
2009-05-06 12:20:00,21.5,21.53,21.48,21.5,437600.0,13.0328,13.051,13.0207,13.0328,437600.0
2009-05-06 12:30:00,21.5,21.5,21.48,21.49,213800.0,13.0328,13.0328,13.0207,13.0267,213800.0
2009-05-06 12:40:00,21.48,21.51,21.48,21.5,165000.0,13.0207,13.0389,13.0207,13.0328,165000.0
2009-05-06 12:50:00,21.5,21.5,21.48,21.49,222400.0,13.0328,13.0328,13.0207,13.0267,222400.0
2009-05-06 13:00:00,21.49,21.5,21.43,21.47,318800.0,13.0267,13.0328,12.9904,13.0146,318800.0
2009-05-06 13:10:00,21.46,21.49,21.46,21.49,227400.0,13.0085,13.0267,13.0085,13.0267,227400.0
2009-05-06 13:20:00,21.49,21.5,21.46,21.47,306200.0,13.0267,13.0328,13.0085,13.0146,306200.0
2009-05-06 13:30:00,21.47,21.51,21.45,21.46,339400.0,13.0146,13.0389,13.0025,13.0085,339400.0
2009-05-06 13:40:00,21.47,21.5,21.43,21.43,500000.0,13.0146,13.0328,12.9904,12.9904,500000.0
2009-05-06 13:50:00,21.43,21.47,21.41,21.46,446000.0,12.9904,13.0146,12.9782,13.0085,446000.0
2009-05-06 14:00:00,21.46,21.49,21.42,21.43,328800.0,13.0085,13.0267,12.9843,12.9904,328800.0
2009-05-06 14:10:00,21.43,21.46,21.42,21.43,320800.0,12.9904,13.0085,12.9843,12.9904,320800.0
2009-05-06 14:20:00,21.43,21.45,21.41,21.42,401600.0,12.9904,13.0025,12.9782,12.9843,401600.0
2009-05-06 14:30:00,21.43,21.48,21.43,21.48,404000.0,12.9904,13.0207,12.9904,13.0207,404000.0
2009-05-06 14:40:00,21.48,21.5,21.43,21.5,437200.0,13.0207,13.0328,12.9904,13.0328,437200.0
2009-05-06 14:50:00,21.5,21.51,21.4,21.45,812200.0,13.0328,13.0389,12.9722,13.0025,812200.0
2009-05-06 15:00:00,21.44,21.48,21.42,21.44,391600.0,12.9964,13.0207,12.9843,12.9964,391600.0
2009-05-06 15:10:00,21.44,21.46,21.42,21.43,445200.0,12.9964,13.0085,12.9843,12.9904,445200.0
2009-05-06 15:20:00,21.43,21.45,21.38,21.43,1028800.0,12.9904,13.0025,12.96,12.9904,1028800.0
2009-05-06 15:30:00,21.43,21.43,21.38,21.4,561600.0,12.9904,12.9904,12.96,12.9722,561600.0
2009-05-06 15:40:00,21.4,21.43,21.38,21.41,832600.0,12.9722,12.9904,12.96,12.9782,832600.0
2009-05-06 15:50:00,21.41,21.48,21.38,21.48,1339800.0,12.9782,13.0207,12.96,13.0207,1339800.0
2009-05-07 09:30:00,21.66,21.66,21.46,21.54,1727600.0,13.1298,13.1298,13.0085,13.057,1727600.0
2009-05-07 09:40:00,21.55,21.55,21.45,21.49,1046000.0,13.0631,13.0631,13.0025,13.0267,1046000.0
2009-05-07 09:50:00,21.49,21.52,21.47,21.5,841000.0,13.0267,13.0449,13.0146,13.0328,841000.0
2009-05-07 10:00:00,21.49,21.52,21.46,21.47,671600.0,13.0267,13.0449,13.0085,13.0146,671600.0
2009-05-07 10:10:00,21.47,21.48,21.4,21.47,508000.0,13.0146,13.0207,12.9722,13.0146,508000.0
2009-05-07 10:20:00,21.47,21.49,21.38,21.45,501600.0,13.0146,13.0267,12.96,13.0025,501600.0
2009-05-07 10:30:00,21.46,21.49,21.43,21.44,523400.0,13.0085,13.0267,12.9904,12.9964,523400.0
2009-05-07 10:40:00,21.44,21.45,21.39,21.4,382600.0,12.9964,13.0025,12.9661,12.9722,382600.0
2009-05-07 10:50:00,21.4,21.46,21.4,21.45,556400.0,12.9722,13.0085,12.9722,13.0025,556400.0
2009-05-07 11:00:00,21.44,21.47,21.41,21.41,536000.0,12.9964,13.0146,12.9782,12.9782,536000.0
2009-05-07 11:10:00,21.41,21.41,21.38,21.4,549200.0,12.9782,12.9782,12.96,12.9722,549200.0
2009-05-07 11:20:00,21.4,21.45,21.39,21.45,263800.0,12.9722,13.0025,12.9661,13.0025,263800.0
2009-05-07 11:30:00,21.45,21.48,21.43,21.44,497600.0,13.0025,13.0207,12.9904,12.9964,497600.0
2009-05-07 11:40:00,21.44,21.45,21.42,21.45,469200.0,12.9964,13.0025,12.9843,13.0025,469200.0
2009-05-07 11:50:00,21.45,21.49,21.45,21.45,494400.0,13.0025,13.0267,13.0025,13.0025,494400.0
2009-05-07 12:00:00,21.45,21.48,21.44,21.47,427200.0,13.0025,13.0207,12.9964,13.0146,427200.0
2009-05-07 12:10:00,21.47,21.48,21.43,21.43,400600.0,13.0146,13.0207,12.9904,12.9904,400600.0
2009-05-07 12:20:00,21.43,21.47,21.43,21.45,536800.0,12.9904,13.0146,12.9904,13.0025,536800.0
2009-05-07 12:30:00,21.45,21.49,21.45,21.48,534600.0,13.0025,13.0267,13.0025,13.0207,534600.0
2009-05-07 12:40:00,21.48,21.54,21.47,21.54,545000.0,13.0207,13.057,13.0146,13.057,545000.0
2009-05-07 12:50:00,21.54,21.58,21.52,21.52,736800.0,13.057,13.0813,13.0449,13.0449,736800.0
2009-05-07 13:00:00,21.52,21.53,21.48,21.5,715600.0,13.0449,13.051,13.0207,13.0328,715600.0
2009-05-07 13:10:00,21.5,21.5,21.48,21.5,346200.0,13.0328,13.0328,13.0207,13.0328,346200.0
2009-05-07 13:20:00,21.5,21.51,21.48,21.48,443600.0,13.0328,13.0389,13.0207,13.0207,443600.0
2009-05-07 13:30:00,21.48,21.5,21.45,21.48,674600.0,13.0207,13.0328,13.0025,13.0207,674600.0
2009-05-07 13:40:00,21.48,21.48,21.43,21.44,525600.0,13.0207,13.0207,12.9904,12.9964,525600.0
2009-05-07 13:50:00,21.43,21.47,21.42,21.45,644600.0,12.9904,13.0146,12.9843,13.0025,644600.0
2009-05-07 14:00:00,21.45,21.48,21.43,21.43,367200.0,13.0025,13.0207,12.9904,12.9904,367200.0
2009-05-07 14:10:00,21.43,21.44,21.39,21.41,744400.0,12.9904,12.9964,12.9661,12.9782,744400.0
2009-05-07 14:20:00,21.41,21.43,21.39,21.39,377000.0,12.9782,12.9904,12.9661,12.9661,377000.0
2009-05-07 14:30:00,21.4,21.4,21.38,21.39,395200.0,12.9722,12.9722,12.96,12.9661,395200.0
2009-05-07 14:40:00,21.39,21.39,21.36,21.39,345000.0,12.9661,12.9661,12.9479,12.9661,345000.0
2009-05-07 14:50:00,21.4,21.43,21.39,21.41,625800.0,12.9722,12.9904,12.9661,12.9782,625800.0
2009-05-07 15:00:00,21.41,21.43,21.36,21.36,599600.0,12.9782,12.9904,12.9479,12.9479,599600.0
2009-05-07 15:10:00,21.36,21.36,21.32,21.35,666400.0,12.9479,12.9479,12.9237,12.9419,666400.0
2009-05-07 15:20:00,21.35,21.37,21.32,21.33,469000.0,12.9419,12.954,12.9237,12.9297,469000.0
2009-05-07 15:30:00,21.33,21.36,21.29,21.35,630000.0,12.9297,12.9479,12.9055,12.9419,630000.0
2009-05-07 15:40:00,21.35,21.36,21.3,21.33,1586800.0,12.9419,12.9479,12.9116,12.9297,1586800.0
2009-05-07 15:50:00,21.33,21.43,21.33,21.39,1688600.0,12.9297,12.9904,12.9297,12.9661,1688600.0
2009-05-08 09:30:00,21.48,21.52,21.42,21.47,817800.0,13.0207,13.0449,12.9843,13.0146,817800.0
2009-05-08 09:40:00,21.47,21.49,21.4,21.46,801200.0,13.0146,13.0267,12.9722,13.0085,801200.0
2009-05-08 09:50:00,21.46,21.55,21.46,21.51,1166000.0,13.0085,13.0631,13.0085,13.0389,1166000.0
2009-05-08 10:00:00,21.52,21.53,21.49,21.5,1094000.0,13.0449,13.051,13.0267,13.0328,1094000.0
2009-05-08 10:10:00,21.5,21.54,21.5,21.53,886400.0,13.0328,13.057,13.0328,13.051,886400.0
2009-05-08 10:20:00,21.52,21.59,21.5,21.53,772200.0,13.0449,13.0873,13.0328,13.051,772200.0
2009-05-08 10:30:00,21.53,21.53,21.48,21.5,592000.0,13.051,13.051,13.0207,13.0328,592000.0
2009-05-08 10:40:00,21.5,21.5,21.45,21.47,546600.0,13.0328,13.0328,13.0025,13.0146,546600.0
2009-05-08 10:50:00,21.47,21.49,21.43,21.47,714800.0,13.0146,13.0267,12.9904,13.0146,714800.0
2009-05-08 11:00:00,21.47,21.47,21.43,21.45,354600.0,13.0146,13.0146,12.9904,13.0025,354600.0
2009-05-08 11:10:00,21.45,21.47,21.42,21.43,353400.0,13.0025,13.0146,12.9843,12.9904,353400.0
2009-05-08 11:20:00,21.43,21.44,21.4,21.41,271600.0,12.9904,12.9964,12.9722,12.9782,271600.0
2009-05-08 11:30:00,21.41,21.41,21.31,21.33,611000.0,12.9782,12.9782,12.9176,12.9297,611000.0
2009-05-08 11:40:00,21.33,21.4,21.32,21.38,409800.0,12.9297,12.9722,12.9237,12.96,409800.0
2009-05-08 11:50:00,21.38,21.42,21.38,21.41,260600.0,12.96,12.9843,12.96,12.9782,260600.0
2009-05-08 12:00:00,21.42,21.42,21.37,21.39,341400.0,12.9843,12.9843,12.954,12.9661,341400.0
2009-05-08 12:10:00,21.39,21.41,21.35,21.36,487400.0,12.9661,12.9782,12.9419,12.9479,487400.0
2009-05-08 12:20:00,21.36,21.36,21.31,21.32,400200.0,12.9479,12.9479,12.9176,12.9237,400200.0
2009-05-08 12:30:00,21.32,21.34,21.3,21.32,416800.0,12.9237,12.9358,12.9116,12.9237,416800.0
2009-05-08 12:40:00,21.32,21.33,21.29,21.32,367600.0,12.9237,12.9297,12.9055,12.9237,367600.0
2009-05-08 12:50:00,21.32,21.33,21.29,21.33,469800.0,12.9237,12.9297,12.9055,12.9297,469800.0
2009-05-08 13:00:00,21.33,21.35,21.33,21.35,257000.0,12.9297,12.9419,12.9297,12.9419,257000.0
2009-05-08 13:10:00,21.34,21.36,21.31,21.32,376800.0,12.9358,12.9479,12.9176,12.9237,376800.0
2009-05-08 13:20:00,21.31,21.33,21.26,21.27,430800.0,12.9176,12.9297,12.8873,12.8934,430800.0
2009-05-08 13:30:00,21.27,21.27,21.25,21.27,385200.0,12.8934,12.8934,12.8812,12.8934,385200.0
2009-05-08 13:40:00,21.27,21.33,21.27,21.32,470800.0,12.8934,12.9297,12.8934,12.9237,470800.0
2009-05-08 13:50:00,21.32,21.35,21.3,21.35,430200.0,12.9237,12.9419,12.9116,12.9419,430200.0
2009-05-08 14:00:00,21.35,21.41,21.35,21.4,473800.0,12.9419,12.9782,12.9419,12.9722,473800.0
2009-05-08 14:10:00,21.4,21.43,21.39,21.41,528600.0,12.9722,12.9904,12.9661,12.9782,528600.0
2009-05-08 14:20:00,21.41,21.43,21.39,21.4,376600.0,12.9782,12.9904,12.9661,12.9722,376600.0
2009-05-08 14:30:00,21.4,21.43,21.4,21.41,412600.0,12.9722,12.9904,12.9722,12.9782,412600.0
2009-05-08 14:40:00,21.4,21.46,21.36,21.46,450800.0,12.9722,13.0085,12.9479,13.0085,450800.0
2009-05-08 14:50:00,21.45,21.48,21.43,21.43,450800.0,13.0025,13.0207,12.9904,12.9904,450800.0
2009-05-08 15:00:00,21.43,21.48,21.43,21.43,546200.0,12.9904,13.0207,12.9904,12.9904,546200.0
2009-05-08 15:10:00,21.43,21.43,21.4,21.4,458600.0,12.9904,12.9904,12.9722,12.9722,458600.0
2009-05-08 15:20:00,21.4,21.42,21.4,21.4,554400.0,12.9722,12.9843,12.9722,12.9722,554400.0
2009-05-08 15:30:00,21.4,21.43,21.37,21.39,660400.0,12.9722,12.9904,12.954,12.9661,660400.0
2009-05-08 15:40:00,21.39,21.47,21.39,21.39,1171400.0,12.9661,13.0146,12.9661,12.9661,1171400.0
2009-05-08 15:50:00,21.39,21.46,21.35,21.46,1587800.0,12.9661,13.0085,12.9419,13.0085,1587800.0
2009-05-11 09:30:00,21.36,21.52,21.27,21.5,726200.0,12.9479,13.0449,12.8934,13.0328,726200.0
2009-05-11 09:40:00,21.5,21.51,21.4,21.41,640400.0,13.0328,13.0389,12.9722,12.9782,640400.0
2009-05-11 09:50:00,21.42,21.45,21.39,21.42,607600.0,12.9843,13.0025,12.9661,12.9843,607600.0
2009-05-11 10:00:00,21.42,21.45,21.4,21.44,490000.0,12.9843,13.0025,12.9722,12.9964,490000.0
2009-05-11 10:10:00,21.45,21.45,21.4,21.43,506400.0,13.0025,13.0025,12.9722,12.9904,506400.0
2009-05-11 10:20:00,21.43,21.44,21.4,21.42,428400.0,12.9904,12.9964,12.9722,12.9843,428400.0
2009-05-11 10:30:00,21.42,21.43,21.38,21.41,451600.0,12.9843,12.9904,12.96,12.9782,451600.0
2009-05-11 10:40:00,21.41,21.43,21.37,21.43,823400.0,12.9782,12.9904,12.954,12.9904,823400.0
2009-05-11 10:50:00,21.43,21.51,21.42,21.5,413200.0,12.9904,13.0389,12.9843,13.0328,413200.0
2009-05-11 11:00:00,21.5,21.54,21.49,21.53,400400.0,13.0328,13.057,13.0267,13.051,400400.0
2009-05-11 11:10:00,21.53,21.54,21.49,21.53,243200.0,13.051,13.057,13.0267,13.051,243200.0
2009-05-11 11:20:00,21.53,21.56,21.53,21.55,327400.0,13.051,13.0692,13.051,13.0631,327400.0
2009-05-11 11:30:00,21.55,21.57,21.5,21.56,396000.0,13.0631,13.0752,13.0328,13.0692,396000.0
2009-05-11 11:40:00,21.56,21.57,21.53,21.53,242000.0,13.0692,13.0752,13.051,13.051,242000.0
2009-05-11 11:50:00,21.54,21.54,21.49,21.49,260600.0,13.057,13.057,13.0267,13.0267,260600.0
2009-05-11 12:00:00,21.49,21.53,21.48,21.52,265200.0,13.0267,13.051,13.0207,13.0449,265200.0
2009-05-11 12:10:00,21.52,21.55,21.5,21.54,189800.0,13.0449,13.0631,13.0328,13.057,189800.0
2009-05-11 12:20:00,21.54,21.55,21.53,21.54,140200.0,13.057,13.0631,13.051,13.057,140200.0
2009-05-11 12:30:00,21.54,21.58,21.53,21.58,241800.0,13.057,13.0813,13.051,13.0813,241800.0
2009-05-11 12:40:00,21.58,21.6,21.57,21.58,263200.0,13.0813,13.0934,13.0752,13.0813,263200.0
2009-05-11 12:50:00,21.58,21.59,21.54,21.57,260000.0,13.0813,13.0873,13.057,13.0752,260000.0
2009-05-11 13:00:00,21.57,21.6,21.54,21.56,549000.0,13.0752,13.0934,13.057,13.0692,549000.0
2009-05-11 13:10:00,21.55,21.56,21.55,21.55,187600.0,13.0631,13.0692,13.0631,13.0631,187600.0
2009-05-11 13:20:00,21.55,21.55,21.5,21.5,160600.0,13.0631,13.0631,13.0328,13.0328,160600.0
2009-05-11 13:30:00,21.5,21.53,21.49,21.53,346400.0,13.0328,13.051,13.0267,13.051,346400.0
2009-05-11 13:40:00,21.53,21.53,21.5,21.5,213600.0,13.051,13.051,13.0328,13.0328,213600.0
2009-05-11 13:50:00,21.5,21.52,21.47,21.47,330400.0,13.0328,13.0449,13.0146,13.0146,330400.0
2009-05-11 14:00:00,21.47,21.47,21.43,21.45,495600.0,13.0146,13.0146,12.9904,13.0025,495600.0
2009-05-11 14:10:00,21.45,21.45,21.41,21.43,436800.0,13.0025,13.0025,12.9782,12.9904,436800.0
2009-05-11 14:20:00,21.43,21.43,21.39,21.39,453400.0,12.9904,12.9904,12.9661,12.9661,453400.0
2009-05-11 14:30:00,21.39,21.43,21.38,21.41,512400.0,12.9661,12.9904,12.96,12.9782,512400.0
2009-05-11 14:40:00,21.42,21.46,21.41,21.45,397200.0,12.9843,13.0085,12.9782,13.0025,397200.0
2009-05-11 14:50:00,21.46,21.47,21.42,21.43,287600.0,13.0085,13.0146,12.9843,12.9904,287600.0
2009-05-11 15:00:00,21.43,21.43,21.39,21.41,499600.0,12.9904,12.9904,12.9661,12.9782,499600.0
2009-05-11 15:10:00,21.41,21.43,21.4,21.43,481400.0,12.9782,12.9904,12.9722,12.9904,481400.0
2009-05-11 15:20:00,21.43,21.43,21.35,21.36,867000.0,12.9904,12.9904,12.9419,12.9479,867000.0
2009-05-11 15:30:00,21.36,21.38,21.35,21.38,526800.0,12.9479,12.96,12.9419,12.96,526800.0
2009-05-11 15:40:00,21.38,21.45,21.36,21.42,677000.0,12.96,13.0025,12.9479,12.9843,677000.0
2009-05-11 15:50:00,21.43,21.43,21.34,21.36,1021200.0,12.9904,12.9904,12.9358,12.9479,1021200.0
2009-05-12 09:30:00,21.48,21.5,21.43,21.48,613200.0,13.0207,13.0328,12.9904,13.0207,613200.0
2009-05-12 09:40:00,21.48,21.5,21.45,21.49,734800.0,13.0207,13.0328,13.0025,13.0267,734800.0
2009-05-12 09:50:00,21.49,21.53,21.46,21.49,1179600.0,13.0267,13.051,13.0085,13.0267,1179600.0
2009-05-12 10:00:00,21.49,21.56,21.45,21.5,1548400.0,13.0267,13.0692,13.0025,13.0328,1548400.0
2009-05-12 10:10:00,21.5,21.57,21.47,21.57,956200.0,13.0328,13.0752,13.0146,13.0752,956200.0
2009-05-12 10:20:00,21.56,21.63,21.55,21.61,1227600.0,13.0692,13.1116,13.0631,13.0995,1227600.0
2009-05-12 10:30:00,21.61,21.63,21.58,21.59,818800.0,13.0995,13.1116,13.0813,13.0873,818800.0
2009-05-12 10:40:00,21.59,21.65,21.59,21.61,673400.0,13.0873,13.1237,13.0873,13.0995,673400.0
2009-05-12 10:50:00,21.61,21.64,21.6,21.62,554000.0,13.0995,13.1177,13.0934,13.1055,554000.0
2009-05-12 11:00:00,21.63,21.63,21.54,21.58,400600.0,13.1116,13.1116,13.057,13.0813,400600.0
2009-05-12 11:10:00,21.58,21.63,21.58,21.62,494600.0,13.0813,13.1116,13.0813,13.1055,494600.0
2009-05-12 11:20:00,21.63,21.63,21.54,21.56,395600.0,13.1116,13.1116,13.057,13.0692,395600.0
2009-05-12 11:30:00,21.56,21.56,21.5,21.51,391400.0,13.0692,13.0692,13.0328,13.0389,391400.0
2009-05-12 11:40:00,21.51,21.56,21.5,21.56,275800.0,13.0389,13.0692,13.0328,13.0692,275800.0
2009-05-12 11:50:00,21.56,21.6,21.55,21.6,520400.0,13.0692,13.0934,13.0631,13.0934,520400.0
2009-05-12 12:00:00,21.59,21.65,21.59,21.61,420600.0,13.0873,13.1237,13.0873,13.0995,420600.0
2009-05-12 12:10:00,21.61,21.68,21.6,21.67,694600.0,13.0995,13.1419,13.0934,13.1358,694600.0
2009-05-12 12:20:00,21.67,21.72,21.66,21.71,628200.0,13.1358,13.1661,13.1298,13.1601,628200.0
2009-05-12 12:30:00,21.71,21.78,21.71,21.78,907800.0,13.1601,13.2025,13.1601,13.2025,907800.0
2009-05-12 12:40:00,21.78,21.85,21.77,21.83,783200.0,13.2025,13.245,13.1965,13.2328,783200.0
2009-05-12 12:50:00,21.82,21.88,21.8,21.87,956400.0,13.2268,13.2631,13.2146,13.2571,956400.0
2009-05-12 13:00:00,21.86,21.9,21.84,21.89,783400.0,13.251,13.2753,13.2389,13.2692,783400.0
2009-05-12 13:10:00,21.89,22.03,21.89,21.99,2095200.0,13.2692,13.3541,13.2692,13.3298,2095200.0
2009-05-12 13:20:00,21.99,22.07,21.98,22.06,1195400.0,13.3298,13.3783,13.3238,13.3722,1195400.0
2009-05-12 13:30:00,22.06,22.1,21.99,22.0,1088200.0,13.3722,13.3965,13.3298,13.3359,1088200.0
2009-05-12 13:40:00,22.01,22.02,21.95,21.97,499000.0,13.3419,13.348,13.3056,13.3177,499000.0
2009-05-12 13:50:00,21.97,21.98,21.91,21.91,389400.0,13.3177,13.3238,13.2813,13.2813,389400.0
2009-05-12 14:00:00,21.91,21.93,21.86,21.91,469400.0,13.2813,13.2934,13.251,13.2813,469400.0
2009-05-12 14:10:00,21.91,21.94,21.9,21.93,562800.0,13.2813,13.2995,13.2753,13.2934,562800.0
2009-05-12 14:20:00,21.93,21.99,21.93,21.99,679800.0,13.2934,13.3298,13.2934,13.3298,679800.0
2009-05-12 14:30:00,21.98,22.08,21.97,22.07,807600.0,13.3238,13.3844,13.3177,13.3783,807600.0
2009-05-12 14:40:00,22.07,22.11,22.04,22.11,898800.0,13.3783,13.4026,13.3601,13.4026,898800.0
2009-05-12 14:50:00,22.11,22.23,22.1,22.17,1398800.0,13.4026,13.4753,13.3965,13.4389,1398800.0
2009-05-12 15:00:00,22.18,22.25,22.17,22.21,1051400.0,13.445,13.4874,13.4389,13.4632,1051400.0
2009-05-12 15:10:00,22.21,22.3,22.18,22.25,1874600.0,13.4632,13.5177,13.445,13.4874,1874600.0
2009-05-12 15:20:00,22.26,22.35,22.25,22.28,1778400.0,13.4935,13.548,13.4874,13.5056,1778400.0
2009-05-12 15:30:00,22.29,22.33,22.24,22.25,1477800.0,13.5117,13.5359,13.4814,13.4874,1477800.0
2009-05-12 15:40:00,22.25,22.29,22.21,22.23,1210000.0,13.4874,13.5117,13.4632,13.4753,1210000.0
2009-05-12 15:50:00,22.22,22.23,22.18,22.21,2070000.0,13.4692,13.4753,13.445,13.4632,2070000.0
2009-05-13 09:30:00,22.02,22.2,22.0,22.12,1694600.0,13.348,13.4571,13.3359,13.4086,1694600.0
2009-05-13 09:40:00,22.13,22.13,21.94,22.0,1323200.0,13.4147,13.4147,13.2995,13.3359,1323200.0
2009-05-13 09:50:00,22.0,22.0,21.94,21.95,1799800.0,13.3359,13.3359,13.2995,13.3056,1799800.0
2009-05-13 10:00:00,21.95,21.99,21.92,21.95,751800.0,13.3056,13.3298,13.2874,13.3056,751800.0
2009-05-13 10:10:00,21.96,21.98,21.91,21.93,772400.0,13.3116,13.3238,13.2813,13.2934,772400.0
2009-05-13 10:20:00,21.93,22.03,21.91,22.03,755000.0,13.2934,13.3541,13.2813,13.3541,755000.0
2009-05-13 10:30:00,22.03,22.04,21.99,22.0,724200.0,13.3541,13.3601,13.3298,13.3359,724200.0
2009-05-13 10:40:00,22.0,22.0,21.87,21.92,601000.0,13.3359,13.3359,13.2571,13.2874,601000.0
2009-05-13 10:50:00,21.91,21.94,21.89,21.9,267800.0,13.2813,13.2995,13.2692,13.2753,267800.0
2009-05-13 11:00:00,21.91,21.96,21.9,21.93,332000.0,13.2813,13.3116,13.2753,13.2934,332000.0
2009-05-13 11:10:00,21.93,21.96,21.91,21.91,312800.0,13.2934,13.3116,13.2813,13.2813,312800.0
2009-05-13 11:20:00,21.91,21.95,21.91,21.93,357800.0,13.2813,13.3056,13.2813,13.2934,357800.0
2009-05-13 11:30:00,21.93,21.93,21.87,21.87,372400.0,13.2934,13.2934,13.2571,13.2571,372400.0
2009-05-13 11:40:00,21.87,21.93,21.86,21.93,322400.0,13.2571,13.2934,13.251,13.2934,322400.0
2009-05-13 11:50:00,21.93,21.98,21.92,21.92,321400.0,13.2934,13.3238,13.2874,13.2874,321400.0
2009-05-13 12:00:00,21.92,21.96,21.91,21.93,252000.0,13.2874,13.3116,13.2813,13.2934,252000.0
2009-05-13 12:10:00,21.93,21.93,21.91,21.92,296000.0,13.2934,13.2934,13.2813,13.2874,296000.0
2009-05-13 12:20:00,21.92,21.92,21.88,21.88,281600.0,13.2874,13.2874,13.2631,13.2631,281600.0
2009-05-13 12:30:00,21.89,21.9,21.87,21.87,238800.0,13.2692,13.2753,13.2571,13.2571,238800.0
2009-05-13 12:40:00,21.87,21.88,21.84,21.86,180600.0,13.2571,13.2631,13.2389,13.251,180600.0
2009-05-13 12:50:00,21.86,21.86,21.83,21.84,309000.0,13.251,13.251,13.2328,13.2389,309000.0
2009-05-13 13:00:00,21.84,21.86,21.81,21.81,250200.0,13.2389,13.251,13.2207,13.2207,250200.0
2009-05-13 13:10:00,21.81,21.82,21.8,21.81,320000.0,13.2207,13.2268,13.2146,13.2207,320000.0
2009-05-13 13:20:00,21.81,21.83,21.75,21.78,510400.0,13.2207,13.2328,13.1843,13.2025,510400.0
2009-05-13 13:30:00,21.78,21.82,21.78,21.8,507000.0,13.2025,13.2268,13.2025,13.2146,507000.0
2009-05-13 13:40:00,21.8,21.8,21.77,21.79,218800.0,13.2146,13.2146,13.1965,13.2086,218800.0
2009-05-13 13:50:00,21.79,21.81,21.76,21.79,474600.0,13.2086,13.2207,13.1904,13.2086,474600.0
2009-05-13 14:00:00,21.79,21.79,21.73,21.77,507000.0,13.2086,13.2086,13.1722,13.1965,507000.0
2009-05-13 14:10:00,21.77,21.79,21.72,21.75,495200.0,13.1965,13.2086,13.1661,13.1843,495200.0
2009-05-13 14:20:00,21.75,21.81,21.75,21.81,186400.0,13.1843,13.2207,13.1843,13.2207,186400.0
2009-05-13 14:30:00,21.81,21.86,21.79,21.84,375000.0,13.2207,13.251,13.2086,13.2389,375000.0
2009-05-13 14:40:00,21.84,21.86,21.81,21.85,347600.0,13.2389,13.251,13.2207,13.245,347600.0
2009-05-13 14:50:00,21.85,21.88,21.82,21.87,384600.0,13.245,13.2631,13.2268,13.2571,384600.0
2009-05-13 15:00:00,21.86,21.88,21.79,21.81,559800.0,13.251,13.2631,13.2086,13.2207,559800.0
2009-05-13 15:10:00,21.81,21.86,21.81,21.86,301600.0,13.2207,13.251,13.2207,13.251,301600.0
2009-05-13 15:20:00,21.86,21.91,21.83,21.87,493000.0,13.251,13.2813,13.2328,13.2571,493000.0
2009-05-13 15:30:00,21.86,21.89,21.81,21.82,976600.0,13.251,13.2692,13.2207,13.2268,976600.0
2009-05-13 15:40:00,21.82,21.9,21.79,21.86,1036800.0,13.2268,13.2753,13.2086,13.251,1036800.0
2009-05-13 15:50:00,21.86,21.86,21.8,21.82,1756600.0,13.251,13.251,13.2146,13.2268,1756600.0
2009-05-14 09:30:00,21.96,22.15,21.96,22.1,2246000.0,13.3116,13.4268,13.3116,13.3965,2246000.0
2009-05-14 09:40:00,22.1,22.41,22.06,22.24,2554200.0,13.3965,13.5844,13.3722,13.4814,2554200.0
2009-05-14 09:50:00,22.24,22.34,22.0,22.31,1617800.0,13.4814,13.542,13.3359,13.5238,1617800.0
2009-05-14 10:00:00,22.3,22.37,22.24,22.36,1250400.0,13.5177,13.5602,13.4814,13.5541,1250400.0
2009-05-14 10:10:00,22.36,22.37,22.32,22.35,719600.0,13.5541,13.5602,13.5299,13.548,719600.0
2009-05-14 10:20:00,22.34,22.4,22.33,22.34,585600.0,13.542,13.5783,13.5359,13.542,585600.0
2009-05-14 10:30:00,22.34,22.35,22.15,22.16,967600.0,13.542,13.548,13.4268,13.4329,967600.0
2009-05-14 10:40:00,22.16,22.22,22.13,22.16,682400.0,13.4329,13.4692,13.4147,13.4329,682400.0
2009-05-14 10:50:00,22.16,22.17,22.1,22.16,604400.0,13.4329,13.4389,13.3965,13.4329,604400.0
2009-05-14 11:00:00,22.16,22.17,22.08,22.1,790200.0,13.4329,13.4389,13.3844,13.3965,790200.0
2009-05-14 11:10:00,22.09,22.14,22.09,22.11,635200.0,13.3904,13.4207,13.3904,13.4026,635200.0
2009-05-14 11:20:00,22.11,22.19,22.11,22.19,361000.0,13.4026,13.4511,13.4026,13.4511,361000.0
2009-05-14 11:30:00,22.19,22.21,22.18,22.2,338200.0,13.4511,13.4632,13.445,13.4571,338200.0
2009-05-14 11:40:00,22.2,22.27,22.2,22.25,605600.0,13.4571,13.4995,13.4571,13.4874,605600.0
2009-05-14 11:50:00,22.25,22.25,22.21,22.22,216200.0,13.4874,13.4874,13.4632,13.4692,216200.0
2009-05-14 12:00:00,22.22,22.25,22.22,22.23,374600.0,13.4692,13.4874,13.4692,13.4753,374600.0
2009-05-14 12:10:00,22.23,22.25,22.15,22.17,595200.0,13.4753,13.4874,13.4268,13.4389,595200.0
2009-05-14 12:20:00,22.17,22.21,22.15,22.15,274600.0,13.4389,13.4632,13.4268,13.4268,274600.0
2009-05-14 12:30:00,22.15,22.2,22.14,22.2,168800.0,13.4268,13.4571,13.4207,13.4571,168800.0
2009-05-14 12:40:00,22.2,22.23,22.18,22.22,265200.0,13.4571,13.4753,13.445,13.4692,265200.0
2009-05-14 12:50:00,22.22,22.25,22.19,22.23,308800.0,13.4692,13.4874,13.4511,13.4753,308800.0
2009-05-14 13:00:00,22.22,22.23,22.18,22.2,329600.0,13.4692,13.4753,13.445,13.4571,329600.0
2009-05-14 13:10:00,22.2,22.2,22.16,22.17,455400.0,13.4571,13.4571,13.4329,13.4389,455400.0
2009-05-14 13:20:00,22.17,22.18,22.16,22.16,278600.0,13.4389,13.445,13.4329,13.4329,278600.0
2009-05-14 13:30:00,22.16,22.19,22.16,22.19,250600.0,13.4329,13.4511,13.4329,13.4511,250600.0
2009-05-14 13:40:00,22.19,22.25,22.19,22.25,364600.0,13.4511,13.4874,13.4511,13.4874,364600.0
2009-05-14 13:50:00,22.25,22.26,22.23,22.25,336600.0,13.4874,13.4935,13.4753,13.4874,336600.0
2009-05-14 14:00:00,22.25,22.31,22.25,22.3,636200.0,13.4874,13.5238,13.4874,13.5177,636200.0
2009-05-14 14:10:00,22.31,22.38,22.3,22.38,670800.0,13.5238,13.5662,13.5177,13.5662,670800.0
2009-05-14 14:20:00,22.38,22.42,22.37,22.42,627200.0,13.5662,13.5905,13.5602,13.5905,627200.0
2009-05-14 14:30:00,22.42,22.46,22.42,22.46,1259800.0,13.5905,13.6147,13.5905,13.6147,1259800.0
2009-05-14 14:40:00,22.46,22.49,22.46,22.49,979400.0,13.6147,13.6329,13.6147,13.6329,979400.0
2009-05-14 14:50:00,22.49,22.5,22.45,22.49,700000.0,13.6329,13.639,13.6087,13.6329,700000.0
2009-05-14 15:00:00,22.49,22.54,22.47,22.5,1337400.0,13.6329,13.6632,13.6208,13.639,1337400.0
2009-05-14 15:10:00,22.5,22.59,22.49,22.57,1021800.0,13.639,13.6935,13.6329,13.6814,1021800.0
2009-05-14 15:20:00,22.58,22.58,22.5,22.53,1052200.0,13.6875,13.6875,13.639,13.6572,1052200.0
2009-05-14 15:30:00,22.53,22.53,22.46,22.47,1320800.0,13.6572,13.6572,13.6147,13.6208,1320800.0
2009-05-14 15:40:00,22.47,22.55,22.47,22.5,1127400.0,13.6208,13.6693,13.6208,13.639,1127400.0
2009-05-14 15:50:00,22.51,22.52,22.42,22.45,1948800.0,13.645,13.6511,13.5905,13.6087,1948800.0
2009-05-15 09:30:00,22.42,22.5,22.4,22.45,3554200.0,13.5905,13.639,13.5783,13.6087,3554200.0
2009-05-15 09:40:00,22.45,22.52,22.42,22.5,916000.0,13.6087,13.6511,13.5905,13.639,916000.0
2009-05-15 09:50:00,22.5,22.52,22.43,22.46,775600.0,13.639,13.6511,13.5965,13.6147,775600.0
2009-05-15 10:00:00,22.46,22.5,22.43,22.45,563600.0,13.6147,13.639,13.5965,13.6087,563600.0
2009-05-15 10:10:00,22.46,22.47,22.42,22.43,446800.0,13.6147,13.6208,13.5905,13.5965,446800.0
2009-05-15 10:20:00,22.43,22.44,22.41,22.43,459400.0,13.5965,13.6026,13.5844,13.5965,459400.0
2009-05-15 10:30:00,22.43,22.5,22.42,22.5,835200.0,13.5965,13.639,13.5905,13.639,835200.0
2009-05-15 10:40:00,22.5,22.52,22.48,22.51,303200.0,13.639,13.6511,13.6268,13.645,303200.0
2009-05-15 10:50:00,22.51,22.54,22.51,22.52,363800.0,13.645,13.6632,13.645,13.6511,363800.0
2009-05-15 11:00:00,22.52,22.54,22.5,22.5,333000.0,13.6511,13.6632,13.639,13.639,333000.0
2009-05-15 11:10:00,22.5,22.5,22.46,22.48,307000.0,13.639,13.639,13.6147,13.6268,307000.0
2009-05-15 11:20:00,22.47,22.49,22.45,22.47,503200.0,13.6208,13.6329,13.6087,13.6208,503200.0
2009-05-15 11:30:00,22.48,22.48,22.43,22.45,544000.0,13.6268,13.6268,13.5965,13.6087,544000.0
2009-05-15 11:40:00,22.45,22.47,22.42,22.43,467800.0,13.6087,13.6208,13.5905,13.5965,467800.0
2009-05-15 11:50:00,22.43,22.43,22.42,22.43,422800.0,13.5965,13.5965,13.5905,13.5965,422800.0
2009-05-15 12:00:00,22.43,22.43,22.41,22.43,825000.0,13.5965,13.5965,13.5844,13.5965,825000.0
2009-05-15 12:10:00,22.43,22.43,22.42,22.43,222400.0,13.5965,13.5965,13.5905,13.5965,222400.0
2009-05-15 12:20:00,22.43,22.44,22.42,22.43,194800.0,13.5965,13.6026,13.5905,13.5965,194800.0
2009-05-15 12:30:00,22.43,22.43,22.39,22.43,325400.0,13.5965,13.5965,13.5723,13.5965,325400.0
2009-05-15 12:40:00,22.43,22.43,22.4,22.41,344800.0,13.5965,13.5965,13.5783,13.5844,344800.0
2009-05-15 12:50:00,22.41,22.43,22.4,22.41,418200.0,13.5844,13.5965,13.5783,13.5844,418200.0
2009-05-15 13:00:00,22.41,22.42,22.4,22.41,352400.0,13.5844,13.5905,13.5783,13.5844,352400.0
2009-05-15 13:10:00,22.41,22.42,22.4,22.41,490800.0,13.5844,13.5905,13.5783,13.5844,490800.0
2009-05-15 13:20:00,22.41,22.42,22.39,22.41,508400.0,13.5844,13.5905,13.5723,13.5844,508400.0
2009-05-15 13:30:00,22.41,22.42,22.4,22.42,414000.0,13.5844,13.5905,13.5783,13.5905,414000.0
2009-05-15 13:40:00,22.42,22.46,22.41,22.46,393200.0,13.5905,13.6147,13.5844,13.6147,393200.0
2009-05-15 13:50:00,22.46,22.46,22.43,22.46,192400.0,13.6147,13.6147,13.5965,13.6147,192400.0
2009-05-15 14:00:00,22.46,22.49,22.45,22.49,289000.0,13.6147,13.6329,13.6087,13.6329,289000.0
2009-05-15 14:10:00,22.49,22.5,22.46,22.48,453200.0,13.6329,13.639,13.6147,13.6268,453200.0
2009-05-15 14:20:00,22.48,22.49,22.46,22.48,306000.0,13.6268,13.6329,13.6147,13.6268,306000.0
2009-05-15 14:30:00,22.48,22.5,22.45,22.45,613200.0,13.6268,13.639,13.6087,13.6087,613200.0
2009-05-15 14:40:00,22.45,22.45,22.4,22.4,611600.0,13.6087,13.6087,13.5783,13.5783,611600.0
2009-05-15 14:50:00,22.4,22.42,22.39,22.39,763800.0,13.5783,13.5905,13.5723,13.5723,763800.0
2009-05-15 15:00:00,22.39,22.41,22.39,22.4,578200.0,13.5723,13.5844,13.5723,13.5783,578200.0
2009-05-15 15:10:00,22.4,22.43,22.39,22.42,626600.0,13.5783,13.5965,13.5723,13.5905,626600.0
2009-05-15 15:20:00,22.42,22.46,22.4,22.46,758000.0,13.5905,13.6147,13.5783,13.6147,758000.0
2009-05-15 15:30:00,22.46,22.49,22.45,22.48,1070800.0,13.6147,13.6329,13.6087,13.6268,1070800.0
2009-05-15 15:40:00,22.47,22.49,22.41,22.47,1072200.0,13.6208,13.6329,13.5844,13.6208,1072200.0
2009-05-15 15:50:00,22.47,22.5,22.46,22.49,1766600.0,13.6208,13.639,13.6147,13.6329,1766600.0
2009-05-18 09:30:00,22.57,22.57,22.34,22.45,1042000.0,13.6814,13.6814,13.542,13.6087,1042000.0
2009-05-18 09:40:00,22.45,22.49,22.43,22.45,710200.0,13.6087,13.6329,13.5965,13.6087,710200.0
2009-05-18 09:50:00,22.45,22.5,22.43,22.48,906400.0,13.6087,13.639,13.5965,13.6268,906400.0
2009-05-18 10:00:00,22.48,22.48,22.43,22.45,1468000.0,13.6268,13.6268,13.5965,13.6087,1468000.0
2009-05-18 10:10:00,22.45,22.5,22.45,22.5,655200.0,13.6087,13.639,13.6087,13.639,655200.0
2009-05-18 10:20:00,22.5,22.53,22.49,22.52,776200.0,13.639,13.6572,13.6329,13.6511,776200.0
2009-05-18 10:30:00,22.52,22.53,22.49,22.51,571000.0,13.6511,13.6572,13.6329,13.645,571000.0
2009-05-18 10:40:00,22.51,22.61,22.49,22.61,509400.0,13.645,13.7056,13.6329,13.7056,509400.0
2009-05-18 10:50:00,22.61,22.61,22.55,22.6,419800.0,13.7056,13.7056,13.6693,13.6996,419800.0
2009-05-18 11:00:00,22.61,22.64,22.6,22.63,370000.0,13.7056,13.7238,13.6996,13.7178,370000.0
2009-05-18 11:10:00,22.63,22.65,22.62,22.64,420000.0,13.7178,13.7299,13.7117,13.7238,420000.0
2009-05-18 11:20:00,22.64,22.67,22.62,22.66,373200.0,13.7238,13.742,13.7117,13.736,373200.0
2009-05-18 11:30:00,22.67,22.68,22.64,22.65,315800.0,13.742,13.7481,13.7238,13.7299,315800.0
2009-05-18 11:40:00,22.65,22.69,22.64,22.68,663000.0,13.7299,13.7541,13.7238,13.7481,663000.0
2009-05-18 11:50:00,22.67,22.7,22.67,22.67,491600.0,13.742,13.7602,13.742,13.742,491600.0
2009-05-18 12:00:00,22.68,22.68,22.65,22.66,379200.0,13.7481,13.7481,13.7299,13.736,379200.0
2009-05-18 12:10:00,22.66,22.67,22.66,22.67,286800.0,13.736,13.742,13.736,13.742,286800.0
2009-05-18 12:20:00,22.66,22.68,22.66,22.67,403800.0,13.736,13.7481,13.736,13.742,403800.0
2009-05-18 12:30:00,22.67,22.67,22.66,22.67,251600.0,13.742,13.742,13.736,13.742,251600.0
2009-05-18 12:40:00,22.67,22.74,22.67,22.73,407400.0,13.742,13.7844,13.742,13.7784,407400.0
2009-05-18 12:50:00,22.73,22.75,22.72,22.75,350400.0,13.7784,13.7905,13.7723,13.7905,350400.0
2009-05-18 13:00:00,22.75,22.75,22.7,22.72,400800.0,13.7905,13.7905,13.7602,13.7723,400800.0
2009-05-18 13:10:00,22.72,22.74,22.71,22.73,427200.0,13.7723,13.7844,13.7663,13.7784,427200.0
2009-05-18 13:20:00,22.73,22.77,22.71,22.76,1427600.0,13.7784,13.8026,13.7663,13.7966,1427600.0
2009-05-18 13:30:00,22.76,22.82,22.75,22.8,671000.0,13.7966,13.8329,13.7905,13.8208,671000.0
2009-05-18 13:40:00,22.8,22.82,22.78,22.81,826200.0,13.8208,13.8329,13.8087,13.8269,826200.0
2009-05-18 13:50:00,22.81,22.82,22.79,22.79,352200.0,13.8269,13.8329,13.8148,13.8148,352200.0
2009-05-18 14:00:00,22.79,22.83,22.79,22.81,343600.0,13.8148,13.839,13.8148,13.8269,343600.0
2009-05-18 14:10:00,22.82,22.86,22.81,22.85,731200.0,13.8329,13.8572,13.8269,13.8511,731200.0
2009-05-18 14:20:00,22.85,22.87,22.84,22.85,539400.0,13.8511,13.8633,13.8451,13.8511,539400.0
2009-05-18 14:30:00,22.85,22.91,22.85,22.91,595400.0,13.8511,13.8875,13.8511,13.8875,595400.0
2009-05-18 14:40:00,22.91,22.95,22.89,22.93,615600.0,13.8875,13.9117,13.8754,13.8996,615600.0
2009-05-18 14:50:00,22.93,22.99,22.93,22.98,553600.0,13.8996,13.936,13.8996,13.9299,553600.0
2009-05-18 15:00:00,22.98,22.98,22.95,22.96,726600.0,13.9299,13.9299,13.9117,13.9178,726600.0
2009-05-18 15:10:00,22.95,22.97,22.95,22.95,902400.0,13.9117,13.9239,13.9117,13.9117,902400.0
2009-05-18 15:20:00,22.95,22.96,22.92,22.93,718000.0,13.9117,13.9178,13.8936,13.8996,718000.0
2009-05-18 15:30:00,22.93,22.99,22.9,22.98,1287600.0,13.8996,13.936,13.8814,13.9299,1287600.0
2009-05-18 15:40:00,22.98,22.99,22.95,22.99,1105400.0,13.9299,13.936,13.9117,13.936,1105400.0
2009-05-18 15:50:00,22.99,23.06,22.98,23.05,2325200.0,13.936,13.9784,13.9299,13.9724,2325200.0
2009-05-19 09:30:00,23.05,23.07,22.91,23.03,858400.0,13.9724,13.9845,13.8875,13.9602,858400.0
2009-05-19 09:40:00,23.02,23.13,23.0,23.1,1136200.0,13.9542,14.0209,13.9421,14.0027,1136200.0
2009-05-19 09:50:00,23.1,23.11,23.03,23.09,1105400.0,14.0027,14.0087,13.9602,13.9966,1105400.0
2009-05-19 10:00:00,23.09,23.17,23.09,23.11,890600.0,13.9966,14.0451,13.9966,14.0087,890600.0
2009-05-19 10:10:00,23.11,23.22,23.11,23.22,1340400.0,14.0087,14.0754,14.0087,14.0754,1340400.0
2009-05-19 10:20:00,23.22,23.32,23.2,23.3,1184800.0,14.0754,14.136,14.0633,14.1239,1184800.0
2009-05-19 10:30:00,23.3,23.31,23.24,23.3,917400.0,14.1239,14.13,14.0875,14.1239,917400.0
2009-05-19 10:40:00,23.29,23.29,23.24,23.25,792400.0,14.1178,14.1178,14.0875,14.0936,792400.0
2009-05-19 10:50:00,23.25,23.29,23.24,23.28,894800.0,14.0936,14.1178,14.0875,14.1118,894800.0
2009-05-19 11:00:00,23.28,23.35,23.27,23.33,1032800.0,14.1118,14.1542,14.1057,14.1421,1032800.0
2009-05-19 11:10:00,23.33,23.34,23.27,23.29,1216600.0,14.1421,14.1482,14.1057,14.1178,1216600.0
2009-05-19 11:20:00,23.29,23.32,23.27,23.32,598600.0,14.1178,14.136,14.1057,14.136,598600.0
2009-05-19 11:30:00,23.32,23.38,23.32,23.38,862800.0,14.136,14.1724,14.136,14.1724,862800.0
2009-05-19 11:40:00,23.38,23.39,23.36,23.39,388200.0,14.1724,14.1785,14.1603,14.1785,388200.0
2009-05-19 11:50:00,23.38,23.45,23.38,23.44,1072600.0,14.1724,14.2148,14.1724,14.2088,1072600.0
2009-05-19 12:00:00,23.44,23.46,23.42,23.43,690400.0,14.2088,14.2209,14.1966,14.2027,690400.0
2009-05-19 12:10:00,23.43,23.47,23.41,23.45,419400.0,14.2027,14.227,14.1906,14.2148,419400.0
2009-05-19 12:20:00,23.45,23.46,23.43,23.45,492000.0,14.2148,14.2209,14.2027,14.2148,492000.0
2009-05-19 12:30:00,23.44,23.45,23.41,23.43,419200.0,14.2088,14.2148,14.1906,14.2027,419200.0
2009-05-19 12:40:00,23.43,23.44,23.43,23.43,580800.0,14.2027,14.2088,14.2027,14.2027,580800.0
2009-05-19 12:50:00,23.43,23.43,23.42,23.43,409000.0,14.2027,14.2027,14.1966,14.2027,409000.0
2009-05-19 13:00:00,23.43,23.45,23.42,23.42,301400.0,14.2027,14.2148,14.1966,14.1966,301400.0
2009-05-19 13:10:00,23.43,23.43,23.4,23.41,922400.0,14.2027,14.2027,14.1845,14.1906,922400.0
2009-05-19 13:20:00,23.41,23.43,23.39,23.4,748400.0,14.1906,14.2027,14.1785,14.1845,748400.0
2009-05-19 13:30:00,23.4,23.4,23.39,23.4,776000.0,14.1845,14.1845,14.1785,14.1845,776000.0
2009-05-19 13:40:00,23.4,23.43,23.4,23.41,620400.0,14.1845,14.2027,14.1845,14.1906,620400.0
2009-05-19 13:50:00,23.41,23.42,23.36,23.38,352200.0,14.1906,14.1966,14.1603,14.1724,352200.0
2009-05-19 14:00:00,23.38,23.38,23.32,23.35,740800.0,14.1724,14.1724,14.136,14.1542,740800.0
2009-05-19 14:10:00,23.35,23.38,23.35,23.38,334600.0,14.1542,14.1724,14.1542,14.1724,334600.0
2009-05-19 14:20:00,23.38,23.4,23.36,23.38,266000.0,14.1724,14.1845,14.1603,14.1724,266000.0
2009-05-19 14:30:00,23.38,23.39,23.36,23.36,250200.0,14.1724,14.1785,14.1603,14.1603,250200.0
2009-05-19 14:40:00,23.36,23.39,23.36,23.37,433200.0,14.1603,14.1785,14.1603,14.1663,433200.0
2009-05-19 14:50:00,23.37,23.38,23.36,23.37,766000.0,14.1663,14.1724,14.1603,14.1663,766000.0
2009-05-19 15:00:00,23.37,23.41,23.37,23.39,471800.0,14.1663,14.1906,14.1663,14.1785,471800.0
2009-05-19 15:10:00,23.4,23.4,23.37,23.39,400600.0,14.1845,14.1845,14.1663,14.1785,400600.0
2009-05-19 15:20:00,23.39,23.4,23.38,23.38,532200.0,14.1785,14.1845,14.1724,14.1724,532200.0
2009-05-19 15:30:00,23.38,23.39,23.35,23.35,848400.0,14.1724,14.1785,14.1542,14.1542,848400.0
2009-05-19 15:40:00,23.36,23.36,23.35,23.35,1142400.0,14.1603,14.1603,14.1542,14.1542,1142400.0
2009-05-19 15:50:00,23.35,23.39,23.33,23.34,2343800.0,14.1542,14.1785,14.1421,14.1482,2343800.0
2009-05-20 09:30:00,23.41,23.54,23.36,23.47,1263000.0,14.1906,14.2694,14.1603,14.227,1263000.0
2009-05-20 09:40:00,23.47,23.47,23.27,23.3,1736000.0,14.227,14.227,14.1057,14.1239,1736000.0
2009-05-20 09:50:00,23.3,23.36,23.27,23.3,1488000.0,14.1239,14.1603,14.1057,14.1239,1488000.0
2009-05-20 10:00:00,23.3,23.36,23.3,23.31,1308000.0,14.1239,14.1603,14.1239,14.13,1308000.0
2009-05-20 10:10:00,23.31,23.36,23.3,23.34,1145800.0,14.13,14.1603,14.1239,14.1482,1145800.0
2009-05-20 10:20:00,23.35,23.37,23.34,23.35,1006600.0,14.1542,14.1663,14.1482,14.1542,1006600.0
2009-05-20 10:30:00,23.35,23.42,23.35,23.42,774200.0,14.1542,14.1966,14.1542,14.1966,774200.0
2009-05-20 10:40:00,23.42,23.43,23.4,23.43,458600.0,14.1966,14.2027,14.1845,14.2027,458600.0
2009-05-20 10:50:00,23.43,23.51,23.43,23.5,851200.0,14.2027,14.2512,14.2027,14.2451,851200.0
2009-05-20 11:00:00,23.5,23.53,23.48,23.5,683200.0,14.2451,14.2633,14.233,14.2451,683200.0
2009-05-20 11:10:00,23.5,23.53,23.48,23.52,695200.0,14.2451,14.2633,14.233,14.2573,695200.0
2009-05-20 11:20:00,23.53,23.55,23.49,23.5,501600.0,14.2633,14.2755,14.2391,14.2451,501600.0
2009-05-20 11:30:00,23.51,23.52,23.47,23.5,944600.0,14.2512,14.2573,14.227,14.2451,944600.0
2009-05-20 11:40:00,23.5,23.58,23.5,23.55,592200.0,14.2451,14.2936,14.2451,14.2755,592200.0
2009-05-20 11:50:00,23.55,23.56,23.53,23.55,692600.0,14.2755,14.2815,14.2633,14.2755,692600.0
2009-05-20 12:00:00,23.55,23.56,23.51,23.51,696200.0,14.2755,14.2815,14.2512,14.2512,696200.0
2009-05-20 12:10:00,23.51,23.53,23.48,23.5,435200.0,14.2512,14.2633,14.233,14.2451,435200.0
2009-05-20 12:20:00,23.5,23.52,23.49,23.52,760800.0,14.2451,14.2573,14.2391,14.2573,760800.0
2009-05-20 12:30:00,23.51,23.54,23.5,23.53,643400.0,14.2512,14.2694,14.2451,14.2633,643400.0
2009-05-20 12:40:00,23.53,23.53,23.49,23.5,353200.0,14.2633,14.2633,14.2391,14.2451,353200.0
2009-05-20 12:50:00,23.49,23.54,23.49,23.54,487200.0,14.2391,14.2694,14.2391,14.2694,487200.0
2009-05-20 13:00:00,23.53,23.57,23.5,23.57,963400.0,14.2633,14.2876,14.2451,14.2876,963400.0
2009-05-20 13:10:00,23.57,23.57,23.53,23.53,377200.0,14.2876,14.2876,14.2633,14.2633,377200.0
2009-05-20 13:20:00,23.53,23.54,23.5,23.53,376200.0,14.2633,14.2694,14.2451,14.2633,376200.0
2009-05-20 13:30:00,23.53,23.54,23.52,23.53,355000.0,14.2633,14.2694,14.2573,14.2633,355000.0
2009-05-20 13:40:00,23.53,23.57,23.53,23.54,569400.0,14.2633,14.2876,14.2633,14.2694,569400.0
2009-05-20 13:50:00,23.54,23.56,23.53,23.54,346400.0,14.2694,14.2815,14.2633,14.2694,346400.0
2009-05-20 14:00:00,23.54,23.58,23.5,23.54,893800.0,14.2694,14.2936,14.2451,14.2694,893800.0
2009-05-20 14:10:00,23.55,23.58,23.53,23.58,612000.0,14.2755,14.2936,14.2633,14.2936,612000.0
2009-05-20 14:20:00,23.58,23.6,23.56,23.6,595800.0,14.2936,14.3058,14.2815,14.3058,595800.0
2009-05-20 14:30:00,23.59,23.61,23.58,23.6,861600.0,14.2997,14.3118,14.2936,14.3058,861600.0
2009-05-20 14:40:00,23.6,23.64,23.6,23.61,541600.0,14.3058,14.33,14.3058,14.3118,541600.0
2009-05-20 14:50:00,23.61,23.65,23.6,23.62,573000.0,14.3118,14.3361,14.3058,14.3179,573000.0
2009-05-20 15:00:00,23.61,23.62,23.58,23.58,753200.0,14.3118,14.3179,14.2936,14.2936,753200.0
2009-05-20 15:10:00,23.58,23.6,23.55,23.58,844200.0,14.2936,14.3058,14.2755,14.2936,844200.0
2009-05-20 15:20:00,23.58,23.58,23.51,23.52,913200.0,14.2936,14.2936,14.2512,14.2573,913200.0
2009-05-20 15:30:00,23.52,23.54,23.48,23.52,1244000.0,14.2573,14.2694,14.233,14.2573,1244000.0
2009-05-20 15:40:00,23.52,23.52,23.49,23.5,1368600.0,14.2573,14.2573,14.2391,14.2451,1368600.0
2009-05-20 15:50:00,23.5,23.52,23.49,23.49,1605800.0,14.2451,14.2573,14.2391,14.2391,1605800.0
2009-05-21 09:30:00,23.32,23.4,23.22,23.36,988200.0,14.136,14.1845,14.0754,14.1603,988200.0
2009-05-21 09:40:00,23.36,23.39,23.34,23.35,533600.0,14.1603,14.1785,14.1482,14.1542,533600.0
2009-05-21 09:50:00,23.36,23.39,23.34,23.35,585400.0,14.1603,14.1785,14.1482,14.1542,585400.0
2009-05-21 10:00:00,23.35,23.4,23.33,23.38,1177400.0,14.1542,14.1845,14.1421,14.1724,1177400.0
2009-05-21 10:10:00,23.37,23.39,23.35,23.36,896800.0,14.1663,14.1785,14.1542,14.1603,896800.0
2009-05-21 10:20:00,23.36,23.41,23.36,23.38,1137400.0,14.1603,14.1906,14.1603,14.1724,1137400.0
2009-05-21 10:30:00,23.38,23.4,23.38,23.38,537000.0,14.1724,14.1845,14.1724,14.1724,537000.0
2009-05-21 10:40:00,23.38,23.38,23.33,23.35,943200.0,14.1724,14.1724,14.1421,14.1542,943200.0
2009-05-21 10:50:00,23.35,23.35,23.32,23.33,779600.0,14.1542,14.1542,14.136,14.1421,779600.0
2009-05-21 11:00:00,23.33,23.35,23.32,23.34,364800.0,14.1421,14.1542,14.136,14.1482,364800.0
2009-05-21 11:10:00,23.34,23.34,23.32,23.32,731600.0,14.1482,14.1482,14.136,14.136,731600.0
2009-05-21 11:20:00,23.32,23.32,23.3,23.31,1034200.0,14.136,14.136,14.1239,14.13,1034200.0
2009-05-21 11:30:00,23.31,23.31,23.26,23.28,1104200.0,14.13,14.13,14.0997,14.1118,1104200.0
2009-05-21 11:40:00,23.28,23.28,23.23,23.25,953400.0,14.1118,14.1118,14.0815,14.0936,953400.0
2009-05-21 11:50:00,23.25,23.26,23.23,23.24,487200.0,14.0936,14.0997,14.0815,14.0875,487200.0
2009-05-21 12:00:00,23.24,23.25,23.22,23.25,601600.0,14.0875,14.0936,14.0754,14.0936,601600.0
2009-05-21 12:10:00,23.24,23.27,23.23,23.27,244200.0,14.0875,14.1057,14.0815,14.1057,244200.0
2009-05-21 12:20:00,23.25,23.27,23.22,23.23,266200.0,14.0936,14.1057,14.0754,14.0815,266200.0
2009-05-21 12:30:00,23.23,23.25,23.22,23.23,527400.0,14.0815,14.0936,14.0754,14.0815,527400.0
2009-05-21 12:40:00,23.23,23.31,23.23,23.31,980800.0,14.0815,14.13,14.0815,14.13,980800.0
2009-05-21 12:50:00,23.31,23.33,23.3,23.32,644800.0,14.13,14.1421,14.1239,14.136,644800.0
2009-05-21 13:00:00,23.32,23.32,23.3,23.32,500800.0,14.136,14.136,14.1239,14.136,500800.0
2009-05-21 13:10:00,23.32,23.35,23.32,23.33,318400.0,14.136,14.1542,14.136,14.1421,318400.0
2009-05-21 13:20:00,23.32,23.33,23.29,23.3,416400.0,14.136,14.1421,14.1178,14.1239,416400.0
2009-05-21 13:30:00,23.3,23.3,23.29,23.29,673400.0,14.1239,14.1239,14.1178,14.1178,673400.0
2009-05-21 13:40:00,23.28,23.3,23.27,23.28,325000.0,14.1118,14.1239,14.1057,14.1118,325000.0
2009-05-21 13:50:00,23.28,23.28,23.25,23.25,664400.0,14.1118,14.1118,14.0936,14.0936,664400.0
2009-05-21 14:00:00,23.25,23.29,23.24,23.25,900400.0,14.0936,14.1178,14.0875,14.0936,900400.0
2009-05-21 14:10:00,23.25,23.25,23.21,23.23,627200.0,14.0936,14.0936,14.0694,14.0815,627200.0
2009-05-21 14:20:00,23.23,23.24,23.22,23.23,613800.0,14.0815,14.0875,14.0754,14.0815,613800.0
2009-05-21 14:30:00,23.23,23.27,23.22,23.25,532200.0,14.0815,14.1057,14.0754,14.0936,532200.0
2009-05-21 14:40:00,23.25,23.25,23.22,23.23,392200.0,14.0936,14.0936,14.0754,14.0815,392200.0
2009-05-21 14:50:00,23.23,23.23,23.2,23.21,354000.0,14.0815,14.0815,14.0633,14.0694,354000.0
2009-05-21 15:00:00,23.21,23.27,23.21,23.22,578200.0,14.0694,14.1057,14.0694,14.0754,578200.0
2009-05-21 15:10:00,23.22,23.25,23.22,23.23,406800.0,14.0754,14.0936,14.0754,14.0815,406800.0
2009-05-21 15:20:00,23.24,23.25,23.22,23.24,533600.0,14.0875,14.0936,14.0754,14.0875,533600.0
2009-05-21 15:30:00,23.24,23.29,23.24,23.25,747600.0,14.0875,14.1178,14.0875,14.0936,747600.0
2009-05-21 15:40:00,23.25,23.34,23.25,23.33,1186600.0,14.0936,14.1482,14.0936,14.1421,1186600.0
2009-05-21 15:50:00,23.33,23.35,23.29,23.34,1458800.0,14.1421,14.1542,14.1178,14.1482,1458800.0
2009-05-22 09:30:00,23.34,23.49,23.29,23.42,643000.0,14.1482,14.2391,14.1178,14.1966,643000.0
2009-05-22 09:40:00,23.42,23.43,23.32,23.36,509000.0,14.1966,14.2027,14.136,14.1603,509000.0
2009-05-22 09:50:00,23.36,23.42,23.35,23.37,508800.0,14.1603,14.1966,14.1542,14.1663,508800.0
2009-05-22 10:00:00,23.37,23.48,23.36,23.47,591200.0,14.1663,14.233,14.1603,14.227,591200.0
2009-05-22 10:10:00,23.47,23.49,23.45,23.47,417800.0,14.227,14.2391,14.2148,14.227,417800.0
2009-05-22 10:20:00,23.48,23.48,23.44,23.46,347600.0,14.233,14.233,14.2088,14.2209,347600.0
2009-05-22 10:30:00,23.46,23.47,23.42,23.45,396000.0,14.2209,14.227,14.1966,14.2148,396000.0
2009-05-22 10:40:00,23.45,23.51,23.43,23.44,936600.0,14.2148,14.2512,14.2027,14.2088,936600.0
2009-05-22 10:50:00,23.45,23.47,23.43,23.43,541600.0,14.2148,14.227,14.2027,14.2027,541600.0
2009-05-22 11:00:00,23.43,23.45,23.42,23.45,193200.0,14.2027,14.2148,14.1966,14.2148,193200.0
2009-05-22 11:10:00,23.45,23.48,23.44,23.47,272400.0,14.2148,14.233,14.2088,14.227,272400.0
2009-05-22 11:20:00,23.47,23.5,23.47,23.5,338000.0,14.227,14.2451,14.227,14.2451,338000.0
2009-05-22 11:30:00,23.5,23.56,23.5,23.54,437200.0,14.2451,14.2815,14.2451,14.2694,437200.0
2009-05-22 11:40:00,23.54,23.54,23.5,23.53,312800.0,14.2694,14.2694,14.2451,14.2633,312800.0
2009-05-22 11:50:00,23.53,23.54,23.5,23.52,275400.0,14.2633,14.2694,14.2451,14.2573,275400.0
2009-05-22 12:00:00,23.52,23.54,23.5,23.54,449800.0,14.2573,14.2694,14.2451,14.2694,449800.0
2009-05-22 12:10:00,23.54,23.58,23.54,23.57,235600.0,14.2694,14.2936,14.2694,14.2876,235600.0
2009-05-22 12:20:00,23.57,23.6,23.55,23.56,558200.0,14.2876,14.3058,14.2755,14.2815,558200.0
2009-05-22 12:30:00,23.57,23.6,23.57,23.58,371600.0,14.2876,14.3058,14.2876,14.2936,371600.0
2009-05-22 12:40:00,23.58,23.6,23.58,23.59,97600.0,14.2936,14.3058,14.2936,14.2997,97600.0
2009-05-22 12:50:00,23.59,23.63,23.59,23.61,265400.0,14.2997,14.3239,14.2997,14.3118,265400.0
2009-05-22 13:00:00,23.61,23.64,23.61,23.63,263400.0,14.3118,14.33,14.3118,14.3239,263400.0
2009-05-22 13:10:00,23.62,23.66,23.62,23.62,544800.0,14.3179,14.3421,14.3179,14.3179,544800.0
2009-05-22 13:20:00,23.62,23.67,23.61,23.65,694600.0,14.3179,14.3482,14.3118,14.3361,694600.0
2009-05-22 13:30:00,23.65,23.66,23.64,23.65,564200.0,14.3361,14.3421,14.33,14.3361,564200.0
2009-05-22 13:40:00,23.65,23.68,23.65,23.68,341200.0,14.3361,14.3543,14.3361,14.3543,341200.0
2009-05-22 13:50:00,23.68,23.73,23.68,23.73,643800.0,14.3543,14.3846,14.3543,14.3846,643800.0
2009-05-22 14:00:00,23.73,23.74,23.71,23.72,342800.0,14.3846,14.3906,14.3724,14.3785,342800.0
2009-05-22 14:10:00,23.72,23.75,23.71,23.74,533800.0,14.3785,14.3967,14.3724,14.3906,533800.0
2009-05-22 14:20:00,23.74,23.78,23.74,23.78,637200.0,14.3906,14.4149,14.3906,14.4149,637200.0
2009-05-22 14:30:00,23.78,23.8,23.77,23.79,579600.0,14.4149,14.427,14.4088,14.4209,579600.0
2009-05-22 14:40:00,23.79,23.84,23.79,23.8,596600.0,14.4209,14.4512,14.4209,14.427,596600.0
2009-05-22 14:50:00,23.8,23.82,23.8,23.81,321800.0,14.427,14.4391,14.427,14.4331,321800.0
2009-05-22 15:00:00,23.81,23.83,23.8,23.81,537600.0,14.4331,14.4452,14.427,14.4331,537600.0
2009-05-22 15:10:00,23.81,23.86,23.79,23.8,646200.0,14.4331,14.4634,14.4209,14.427,646200.0
2009-05-22 15:20:00,23.8,23.81,23.77,23.78,877000.0,14.427,14.4331,14.4088,14.4149,877000.0
2009-05-22 15:30:00,23.78,23.79,23.73,23.75,942000.0,14.4149,14.4209,14.3846,14.3967,942000.0
2009-05-22 15:40:00,23.75,23.77,23.7,23.7,2619000.0,14.3967,14.4088,14.3664,14.3664,2619000.0
2009-05-22 15:50:00,23.7,23.71,23.63,23.67,3061800.0,14.3664,14.3724,14.3239,14.3482,3061800.0
2009-05-26 09:30:00,23.5,23.59,23.44,23.47,1172400.0,14.2451,14.2997,14.2088,14.227,1172400.0
2009-05-26 09:40:00,23.47,23.5,23.45,23.46,1309000.0,14.227,14.2451,14.2148,14.2209,1309000.0
2009-05-26 09:50:00,23.46,23.48,23.44,23.47,980200.0,14.2209,14.233,14.2088,14.227,980200.0
2009-05-26 10:00:00,23.47,23.58,23.47,23.58,1511800.0,14.227,14.2936,14.227,14.2936,1511800.0
2009-05-26 10:10:00,23.58,23.65,23.57,23.61,1441600.0,14.2936,14.3361,14.2876,14.3118,1441600.0
2009-05-26 10:20:00,23.61,23.63,23.56,23.56,1857600.0,14.3118,14.3239,14.2815,14.2815,1857600.0
2009-05-26 10:30:00,23.56,23.61,23.54,23.61,790400.0,14.2815,14.3118,14.2694,14.3118,790400.0
2009-05-26 10:40:00,23.61,23.61,23.59,23.6,269200.0,14.3118,14.3118,14.2997,14.3058,269200.0
2009-05-26 10:50:00,23.6,23.63,23.6,23.61,342600.0,14.3058,14.3239,14.3058,14.3118,342600.0
2009-05-26 11:00:00,23.61,23.62,23.58,23.6,244800.0,14.3118,14.3179,14.2936,14.3058,244800.0
2009-05-26 11:10:00,23.61,23.61,23.6,23.61,428400.0,14.3118,14.3118,14.3058,14.3118,428400.0
2009-05-26 11:20:00,23.61,23.61,23.58,23.59,644400.0,14.3118,14.3118,14.2936,14.2997,644400.0
2009-05-26 11:30:00,23.58,23.61,23.58,23.6,307800.0,14.2936,14.3118,14.2936,14.3058,307800.0
2009-05-26 11:40:00,23.61,23.61,23.59,23.59,503400.0,14.3118,14.3118,14.2997,14.2997,503400.0
2009-05-26 11:50:00,23.59,23.6,23.58,23.59,240200.0,14.2997,14.3058,14.2936,14.2997,240200.0
2009-05-26 12:00:00,23.59,23.59,23.57,23.58,377400.0,14.2997,14.2997,14.2876,14.2936,377400.0
2009-05-26 12:10:00,23.58,23.59,23.57,23.59,345800.0,14.2936,14.2997,14.2876,14.2997,345800.0
2009-05-26 12:20:00,23.59,23.59,23.58,23.58,325000.0,14.2997,14.2997,14.2936,14.2936,325000.0
2009-05-26 12:30:00,23.58,23.62,23.57,23.59,611200.0,14.2936,14.3179,14.2876,14.2997,611200.0
2009-05-26 12:40:00,23.59,23.66,23.59,23.66,835000.0,14.2997,14.3421,14.2997,14.3421,835000.0
2009-05-26 12:50:00,23.66,23.74,23.66,23.74,578200.0,14.3421,14.3906,14.3421,14.3906,578200.0
2009-05-26 13:00:00,23.74,23.74,23.7,23.7,331200.0,14.3906,14.3906,14.3664,14.3664,331200.0
2009-05-26 13:10:00,23.7,23.73,23.7,23.72,193600.0,14.3664,14.3846,14.3664,14.3785,193600.0
2009-05-26 13:20:00,23.72,23.72,23.67,23.67,182800.0,14.3785,14.3785,14.3482,14.3482,182800.0
2009-05-26 13:30:00,23.67,23.67,23.64,23.64,218600.0,14.3482,14.3482,14.33,14.33,218600.0
2009-05-26 13:40:00,23.64,23.67,23.63,23.65,496400.0,14.33,14.3482,14.3239,14.3361,496400.0
2009-05-26 13:50:00,23.65,23.67,23.65,23.67,287800.0,14.3361,14.3482,14.3361,14.3482,287800.0
2009-05-26 14:00:00,23.67,23.7,23.65,23.66,407600.0,14.3482,14.3664,14.3361,14.3421,407600.0
2009-05-26 14:10:00,23.66,23.68,23.66,23.66,419600.0,14.3421,14.3543,14.3421,14.3421,419600.0
2009-05-26 14:20:00,23.66,23.67,23.62,23.63,720400.0,14.3421,14.3482,14.3179,14.3239,720400.0
2009-05-26 14:30:00,23.63,23.64,23.61,23.61,782400.0,14.3239,14.33,14.3118,14.3118,782400.0
2009-05-26 14:40:00,23.61,23.64,23.58,23.58,502600.0,14.3118,14.33,14.2936,14.2936,502600.0
2009-05-26 14:50:00,23.58,23.59,23.56,23.58,430800.0,14.2936,14.2997,14.2815,14.2936,430800.0
2009-05-26 15:00:00,23.58,23.6,23.58,23.58,547200.0,14.2936,14.3058,14.2936,14.2936,547200.0
2009-05-26 15:10:00,23.58,23.6,23.56,23.58,909200.0,14.2936,14.3058,14.2815,14.2936,909200.0
2009-05-26 15:20:00,23.58,23.59,23.55,23.55,1112800.0,14.2936,14.2997,14.2755,14.2755,1112800.0
2009-05-26 15:30:00,23.55,23.58,23.53,23.56,812800.0,14.2755,14.2936,14.2633,14.2815,812800.0
2009-05-26 15:40:00,23.56,23.58,23.55,23.56,1281200.0,14.2815,14.2936,14.2755,14.2815,1281200.0
2009-05-26 15:50:00,23.55,23.64,23.55,23.61,1638800.0,14.2755,14.33,14.2755,14.3118,1638800.0
2009-05-27 09:30:00,23.57,23.6,23.47,23.5,839000.0,14.2876,14.3058,14.227,14.2451,839000.0
2009-05-27 09:40:00,23.5,23.54,23.49,23.52,549800.0,14.2451,14.2694,14.2391,14.2573,549800.0
2009-05-27 09:50:00,23.51,23.55,23.49,23.54,521600.0,14.2512,14.2755,14.2391,14.2694,521600.0
2009-05-27 10:00:00,23.54,23.57,23.48,23.5,893400.0,14.2694,14.2876,14.233,14.2451,893400.0
2009-05-27 10:10:00,23.5,23.52,23.48,23.48,360000.0,14.2451,14.2573,14.233,14.233,360000.0
2009-05-27 10:20:00,23.48,23.53,23.47,23.5,638800.0,14.233,14.2633,14.227,14.2451,638800.0
2009-05-27 10:30:00,23.5,23.54,23.49,23.52,298600.0,14.2451,14.2694,14.2391,14.2573,298600.0
2009-05-27 10:40:00,23.53,23.53,23.49,23.5,1031200.0,14.2633,14.2633,14.2391,14.2451,1031200.0
2009-05-27 10:50:00,23.5,23.5,23.49,23.5,195600.0,14.2451,14.2451,14.2391,14.2451,195600.0
2009-05-27 11:00:00,23.5,23.5,23.45,23.45,732800.0,14.2451,14.2451,14.2148,14.2148,732800.0
2009-05-27 11:10:00,23.46,23.5,23.45,23.5,284400.0,14.2209,14.2451,14.2148,14.2451,284400.0
2009-05-27 11:20:00,23.49,23.53,23.49,23.52,245600.0,14.2391,14.2633,14.2391,14.2573,245600.0
2009-05-27 11:30:00,23.52,23.55,23.5,23.51,379800.0,14.2573,14.2755,14.2451,14.2512,379800.0
2009-05-27 11:40:00,23.51,23.52,23.48,23.5,190800.0,14.2512,14.2573,14.233,14.2451,190800.0
2009-05-27 11:50:00,23.5,23.51,23.45,23.46,248000.0,14.2451,14.2512,14.2148,14.2209,248000.0
2009-05-27 12:00:00,23.47,23.5,23.46,23.5,231600.0,14.227,14.2451,14.2209,14.2451,231600.0
2009-05-27 12:10:00,23.5,23.52,23.5,23.5,254200.0,14.2451,14.2573,14.2451,14.2451,254200.0
2009-05-27 12:20:00,23.5,23.5,23.5,23.5,149600.0,14.2451,14.2451,14.2451,14.2451,149600.0
2009-05-27 12:30:00,23.5,23.5,23.48,23.48,191600.0,14.2451,14.2451,14.233,14.233,191600.0
2009-05-27 12:40:00,23.48,23.5,23.48,23.5,277200.0,14.233,14.2451,14.233,14.2451,277200.0
2009-05-27 12:50:00,23.5,23.5,23.49,23.5,157000.0,14.2451,14.2451,14.2391,14.2451,157000.0
2009-05-27 13:00:00,23.5,23.55,23.5,23.54,252200.0,14.2451,14.2755,14.2451,14.2694,252200.0
2009-05-27 13:10:00,23.54,23.54,23.5,23.51,208200.0,14.2694,14.2694,14.2451,14.2512,208200.0
2009-05-27 13:20:00,23.5,23.54,23.5,23.52,349800.0,14.2451,14.2694,14.2451,14.2573,349800.0
2009-05-27 13:30:00,23.52,23.52,23.47,23.48,410000.0,14.2573,14.2573,14.227,14.233,410000.0
2009-05-27 13:40:00,23.48,23.5,23.44,23.44,406800.0,14.233,14.2451,14.2088,14.2088,406800.0
2009-05-27 13:50:00,23.44,23.46,23.4,23.41,867600.0,14.2088,14.2209,14.1845,14.1906,867600.0
2009-05-27 14:00:00,23.4,23.42,23.38,23.38,670000.0,14.1845,14.1966,14.1724,14.1724,670000.0
2009-05-27 14:10:00,23.38,23.4,23.37,23.4,267000.0,14.1724,14.1845,14.1663,14.1845,267000.0
2009-05-27 14:20:00,23.39,23.4,23.35,23.37,351000.0,14.1785,14.1845,14.1542,14.1663,351000.0
2009-05-27 14:30:00,23.37,23.4,23.35,23.39,289000.0,14.1663,14.1845,14.1542,14.1785,289000.0
2009-05-27 14:40:00,23.39,23.41,23.38,23.41,333400.0,14.1785,14.1906,14.1724,14.1906,333400.0
2009-05-27 14:50:00,23.41,23.43,23.4,23.4,346000.0,14.1906,14.2027,14.1845,14.1845,346000.0
2009-05-27 15:00:00,23.4,23.42,23.39,23.39,265000.0,14.1845,14.1966,14.1785,14.1785,265000.0
2009-05-27 15:10:00,23.39,23.4,23.38,23.39,250400.0,14.1785,14.1845,14.1724,14.1785,250400.0
2009-05-27 15:20:00,23.39,23.39,23.29,23.3,673200.0,14.1785,14.1785,14.1178,14.1239,673200.0
2009-05-27 15:30:00,23.3,23.31,23.27,23.28,852000.0,14.1239,14.13,14.1057,14.1118,852000.0
2009-05-27 15:40:00,23.28,23.34,23.28,23.32,619800.0,14.1118,14.1482,14.1118,14.136,619800.0
2009-05-27 15:50:00,23.32,23.33,23.29,23.31,1246400.0,14.136,14.1421,14.1178,14.13,1246400.0
2009-05-28 09:30:00,23.35,23.54,23.32,23.5,537400.0,14.1542,14.2694,14.136,14.2451,537400.0
2009-05-28 09:40:00,23.51,23.53,23.43,23.45,475800.0,14.2512,14.2633,14.2027,14.2148,475800.0
2009-05-28 09:50:00,23.45,23.49,23.4,23.42,478200.0,14.2148,14.2391,14.1845,14.1966,478200.0
2009-05-28 10:00:00,23.42,23.43,23.34,23.36,578600.0,14.1966,14.2027,14.1482,14.1603,578600.0
2009-05-28 10:10:00,23.36,23.36,23.28,23.31,454000.0,14.1603,14.1603,14.1118,14.13,454000.0
2009-05-28 10:20:00,23.31,23.32,23.29,23.32,457200.0,14.13,14.136,14.1178,14.136,457200.0
2009-05-28 10:30:00,23.31,23.32,23.3,23.3,393200.0,14.13,14.136,14.1239,14.1239,393200.0
2009-05-28 10:40:00,23.3,23.31,23.27,23.28,622800.0,14.1239,14.13,14.1057,14.1118,622800.0
2009-05-28 10:50:00,23.28,23.28,23.23,23.25,483000.0,14.1118,14.1118,14.0815,14.0936,483000.0
2009-05-28 11:00:00,23.25,23.3,23.24,23.29,274400.0,14.0936,14.1239,14.0875,14.1178,274400.0
2009-05-28 11:10:00,23.29,23.32,23.29,23.32,322400.0,14.1178,14.136,14.1178,14.136,322400.0
2009-05-28 11:20:00,23.32,23.35,23.31,23.32,370600.0,14.136,14.1542,14.13,14.136,370600.0
2009-05-28 11:30:00,23.32,23.32,23.25,23.26,198000.0,14.136,14.136,14.0936,14.0997,198000.0
2009-05-28 11:40:00,23.26,23.36,23.25,23.34,330800.0,14.0997,14.1603,14.0936,14.1482,330800.0
2009-05-28 11:50:00,23.34,23.35,23.3,23.34,277600.0,14.1482,14.1542,14.1239,14.1482,277600.0
2009-05-28 12:00:00,23.34,23.36,23.27,23.31,324800.0,14.1482,14.1603,14.1057,14.13,324800.0
2009-05-28 12:10:00,23.31,23.33,23.28,23.3,244600.0,14.13,14.1421,14.1118,14.1239,244600.0
2009-05-28 12:20:00,23.3,23.31,23.25,23.25,212800.0,14.1239,14.13,14.0936,14.0936,212800.0
2009-05-28 12:30:00,23.25,23.27,23.24,23.25,141400.0,14.0936,14.1057,14.0875,14.0936,141400.0
2009-05-28 12:40:00,23.25,23.27,23.22,23.22,240200.0,14.0936,14.1057,14.0754,14.0754,240200.0
2009-05-28 12:50:00,23.22,23.24,23.18,23.24,366800.0,14.0754,14.0875,14.0512,14.0875,366800.0
2009-05-28 13:00:00,23.24,23.31,23.21,23.25,495400.0,14.0875,14.13,14.0694,14.0936,495400.0
2009-05-28 13:10:00,23.25,23.41,23.25,23.4,756200.0,14.0936,14.1906,14.0936,14.1845,756200.0
2009-05-28 13:20:00,23.41,23.43,23.4,23.4,432600.0,14.1906,14.2027,14.1845,14.1845,432600.0
2009-05-28 13:30:00,23.4,23.47,23.4,23.46,345800.0,14.1845,14.227,14.1845,14.2209,345800.0
2009-05-28 13:40:00,23.45,23.48,23.42,23.43,345000.0,14.2148,14.233,14.1966,14.2027,345000.0
2009-05-28 13:50:00,23.43,23.43,23.36,23.41,222400.0,14.2027,14.2027,14.1603,14.1906,222400.0
2009-05-28 14:00:00,23.41,23.45,23.39,23.43,250400.0,14.1906,14.2148,14.1785,14.2027,250400.0
2009-05-28 14:10:00,23.43,23.45,23.39,23.43,226600.0,14.2027,14.2148,14.1785,14.2027,226600.0
2009-05-28 14:20:00,23.43,23.53,23.43,23.52,542600.0,14.2027,14.2633,14.2027,14.2573,542600.0
2009-05-28 14:30:00,23.52,23.6,23.52,23.58,472600.0,14.2573,14.3058,14.2573,14.2936,472600.0
2009-05-28 14:40:00,23.58,23.59,23.5,23.53,430600.0,14.2936,14.2997,14.2451,14.2633,430600.0
2009-05-28 14:50:00,23.53,23.56,23.51,23.55,319400.0,14.2633,14.2815,14.2512,14.2755,319400.0
2009-05-28 15:00:00,23.55,23.59,23.52,23.52,318400.0,14.2755,14.2997,14.2573,14.2573,318400.0
2009-05-28 15:10:00,23.52,23.52,23.47,23.48,374400.0,14.2573,14.2573,14.227,14.233,374400.0
2009-05-28 15:20:00,23.48,23.48,23.41,23.45,361400.0,14.233,14.233,14.1906,14.2148,361400.0
2009-05-28 15:30:00,23.44,23.52,23.43,23.52,600000.0,14.2088,14.2573,14.2027,14.2573,600000.0
2009-05-28 15:40:00,23.52,23.53,23.48,23.5,712600.0,14.2573,14.2633,14.233,14.2451,712600.0
2009-05-28 15:50:00,23.5,23.5,23.35,23.44,1941400.0,14.2451,14.2451,14.1542,14.2088,1941400.0
2009-05-29 09:30:00,23.5,23.71,23.48,23.68,846800.0,14.2451,14.3724,14.233,14.3543,846800.0
2009-05-29 09:40:00,23.68,23.77,23.64,23.68,1108800.0,14.3543,14.4088,14.33,14.3543,1108800.0
2009-05-29 09:50:00,23.68,23.87,23.67,23.86,1285800.0,14.3543,14.4694,14.3482,14.4634,1285800.0
2009-05-29 10:00:00,23.86,23.88,23.81,23.83,1220200.0,14.4634,14.4755,14.4331,14.4452,1220200.0
2009-05-29 10:10:00,23.84,23.87,23.82,23.85,620600.0,14.4512,14.4694,14.4391,14.4573,620600.0
2009-05-29 10:20:00,23.85,23.86,23.78,23.78,651200.0,14.4573,14.4634,14.4149,14.4149,651200.0
2009-05-29 10:30:00,23.79,23.81,23.77,23.8,630400.0,14.4209,14.4331,14.4088,14.427,630400.0
2009-05-29 10:40:00,23.8,23.83,23.78,23.79,629400.0,14.427,14.4452,14.4149,14.4209,629400.0
2009-05-29 10:50:00,23.79,23.9,23.79,23.86,521000.0,14.4209,14.4876,14.4209,14.4634,521000.0
2009-05-29 11:00:00,23.86,23.87,23.83,23.83,313200.0,14.4634,14.4694,14.4452,14.4452,313200.0
2009-05-29 11:10:00,23.83,23.83,23.8,23.8,306800.0,14.4452,14.4452,14.427,14.427,306800.0
2009-05-29 11:20:00,23.8,23.9,23.8,23.86,675000.0,14.427,14.4876,14.427,14.4634,675000.0
2009-05-29 11:30:00,23.86,23.94,23.85,23.89,835000.0,14.4634,14.5119,14.4573,14.4816,835000.0
2009-05-29 11:40:00,23.89,23.95,23.88,23.9,422400.0,14.4816,14.5179,14.4755,14.4876,422400.0
2009-05-29 11:50:00,23.9,23.92,23.86,23.92,583000.0,14.4876,14.4997,14.4634,14.4997,583000.0
2009-05-29 12:00:00,23.92,23.95,23.92,23.95,421800.0,14.4997,14.5179,14.4997,14.5179,421800.0
2009-05-29 12:10:00,23.95,23.95,23.91,23.92,411200.0,14.5179,14.5179,14.4937,14.4997,411200.0
2009-05-29 12:20:00,23.92,23.94,23.89,23.92,474400.0,14.4997,14.5119,14.4816,14.4997,474400.0
2009-05-29 12:30:00,23.91,23.92,23.86,23.87,362200.0,14.4937,14.4997,14.4634,14.4694,362200.0
2009-05-29 12:40:00,23.87,23.9,23.85,23.87,436600.0,14.4694,14.4876,14.4573,14.4694,436600.0
2009-05-29 12:50:00,23.88,23.9,23.88,23.88,273400.0,14.4755,14.4876,14.4755,14.4755,273400.0
2009-05-29 13:00:00,23.88,23.93,23.88,23.93,335600.0,14.4755,14.5058,14.4755,14.5058,335600.0
2009-05-29 13:10:00,23.93,23.94,23.91,23.92,327600.0,14.5058,14.5119,14.4937,14.4997,327600.0
2009-05-29 13:20:00,23.93,23.95,23.92,23.93,395200.0,14.5058,14.5179,14.4997,14.5058,395200.0
2009-05-29 13:30:00,23.94,24.09,23.93,24.07,1185200.0,14.5119,14.6028,14.5058,14.5907,1185200.0
2009-05-29 13:40:00,24.07,24.11,24.05,24.09,760600.0,14.5907,14.6149,14.5785,14.6028,760600.0
2009-05-29 13:50:00,24.09,24.14,24.07,24.13,565800.0,14.6028,14.6331,14.5907,14.627,565800.0
2009-05-29 14:00:00,24.13,24.15,24.1,24.13,989800.0,14.627,14.6392,14.6088,14.627,989800.0
2009-05-29 14:10:00,24.13,24.23,24.12,24.23,1103800.0,14.627,14.6877,14.621,14.6877,1103800.0
2009-05-29 14:20:00,24.23,24.31,24.15,24.3,1642600.0,14.6877,14.7361,14.6392,14.7301,1642600.0
2009-05-29 14:30:00,24.31,24.33,24.27,24.28,1280200.0,14.7361,14.7483,14.7119,14.718,1280200.0
2009-05-29 14:40:00,24.29,24.29,24.18,24.18,1082400.0,14.724,14.724,14.6573,14.6573,1082400.0
2009-05-29 14:50:00,24.18,24.2,24.14,24.19,954400.0,14.6573,14.6695,14.6331,14.6634,954400.0
2009-05-29 15:00:00,24.19,24.2,24.11,24.12,887200.0,14.6634,14.6695,14.6149,14.621,887200.0
2009-05-29 15:10:00,24.12,24.24,24.11,24.22,1036800.0,14.621,14.6937,14.6149,14.6816,1036800.0
2009-05-29 15:20:00,24.22,24.3,24.19,24.29,1330000.0,14.6816,14.7301,14.6634,14.724,1330000.0
2009-05-29 15:30:00,24.3,24.32,24.24,24.25,1708600.0,14.7301,14.7422,14.6937,14.6998,1708600.0
2009-05-29 15:40:00,24.25,24.42,24.25,24.42,2685200.0,14.6998,14.8028,14.6998,14.8028,2685200.0
2009-05-29 15:50:00,24.42,24.57,24.32,24.56,5194400.0,14.8028,14.8938,14.7422,14.8877,5194400.0
2009-06-01 09:30:00,24.63,24.73,24.54,24.56,2623200.0,14.9301,14.9907,14.8756,14.8877,2623200.0
2009-06-01 09:40:00,24.56,24.56,24.48,24.5,1207600.0,14.8877,14.8877,14.8392,14.8513,1207600.0
2009-06-01 09:50:00,24.5,24.56,24.46,24.5,1699600.0,14.8513,14.8877,14.8271,14.8513,1699600.0
2009-06-01 10:00:00,24.5,24.52,24.49,24.5,1629600.0,14.8513,14.8634,14.8453,14.8513,1629600.0
2009-06-01 10:10:00,24.5,24.5,24.49,24.5,962200.0,14.8513,14.8513,14.8453,14.8513,962200.0
2009-06-01 10:20:00,24.5,24.5,24.46,24.46,1579400.0,14.8513,14.8513,14.8271,14.8271,1579400.0
2009-06-01 10:30:00,24.46,24.6,24.46,24.53,1356000.0,14.8271,14.9119,14.8271,14.8695,1356000.0
2009-06-01 10:40:00,24.53,24.54,24.5,24.52,874200.0,14.8695,14.8756,14.8513,14.8634,874200.0
2009-06-01 10:50:00,24.52,24.57,24.5,24.53,1003000.0,14.8634,14.8938,14.8513,14.8695,1003000.0
2009-06-01 11:00:00,24.53,24.53,24.49,24.5,1033400.0,14.8695,14.8695,14.8453,14.8513,1033400.0
2009-06-01 11:10:00,24.5,24.5,24.49,24.5,1069800.0,14.8513,14.8513,14.8453,14.8513,1069800.0
2009-06-01 11:20:00,24.5,24.5,24.48,24.49,560600.0,14.8513,14.8513,14.8392,14.8453,560600.0
2009-06-01 11:30:00,24.49,24.5,24.48,24.48,453400.0,14.8453,14.8513,14.8392,14.8392,453400.0
2009-06-01 11:40:00,24.49,24.49,24.48,24.48,304000.0,14.8453,14.8453,14.8392,14.8392,304000.0
2009-06-01 11:50:00,24.49,24.49,24.48,24.49,446200.0,14.8453,14.8453,14.8392,14.8453,446200.0
2009-06-01 12:00:00,24.49,24.49,24.47,24.48,645600.0,14.8453,14.8453,14.8331,14.8392,645600.0
2009-06-01 12:10:00,24.48,24.48,24.43,24.43,1099800.0,14.8392,14.8392,14.8089,14.8089,1099800.0
2009-06-01 12:20:00,24.44,24.45,24.42,24.45,626400.0,14.8149,14.821,14.8028,14.821,626400.0
2009-06-01 12:30:00,24.45,24.45,24.37,24.4,464400.0,14.821,14.821,14.7725,14.7907,464400.0
2009-06-01 12:40:00,24.4,24.45,24.4,24.43,378400.0,14.7907,14.821,14.7907,14.8089,378400.0
2009-06-01 12:50:00,24.43,24.45,24.41,24.41,405000.0,14.8089,14.821,14.7968,14.7968,405000.0
2009-06-01 13:00:00,24.41,24.45,24.41,24.43,737200.0,14.7968,14.821,14.7968,14.8089,737200.0
2009-06-01 13:10:00,24.44,24.44,24.41,24.43,313400.0,14.8149,14.8149,14.7968,14.8089,313400.0
2009-06-01 13:20:00,24.43,24.45,24.42,24.43,923400.0,14.8089,14.821,14.8028,14.8089,923400.0
2009-06-01 13:30:00,24.43,24.43,24.41,24.43,582200.0,14.8089,14.8089,14.7968,14.8089,582200.0
2009-06-01 13:40:00,24.43,24.43,24.42,24.42,373200.0,14.8089,14.8089,14.8028,14.8028,373200.0
2009-06-01 13:50:00,24.43,24.43,24.42,24.43,923800.0,14.8089,14.8089,14.8028,14.8089,923800.0
2009-06-01 14:00:00,24.43,24.43,24.41,24.42,816000.0,14.8089,14.8089,14.7968,14.8028,816000.0
2009-06-01 14:10:00,24.43,24.43,24.36,24.38,785600.0,14.8089,14.8089,14.7665,14.7786,785600.0
2009-06-01 14:20:00,24.39,24.43,24.38,24.41,468800.0,14.7846,14.8089,14.7786,14.7968,468800.0
2009-06-01 14:30:00,24.41,24.43,24.41,24.43,631600.0,14.7968,14.8089,14.7968,14.8089,631600.0
2009-06-01 14:40:00,24.43,24.43,24.41,24.42,716400.0,14.8089,14.8089,14.7968,14.8028,716400.0
2009-06-01 14:50:00,24.42,24.43,24.41,24.43,724000.0,14.8028,14.8089,14.7968,14.8089,724000.0
2009-06-01 15:00:00,24.43,24.43,24.42,24.43,1666400.0,14.8089,14.8089,14.8028,14.8089,1666400.0
2009-06-01 15:10:00,24.43,24.43,24.41,24.42,1919800.0,14.8089,14.8089,14.7968,14.8028,1919800.0
2009-06-01 15:20:00,24.42,24.53,24.42,24.52,2526400.0,14.8028,14.8695,14.8028,14.8634,2526400.0
2009-06-01 15:30:00,24.53,24.55,24.51,24.54,1186000.0,14.8695,14.8816,14.8574,14.8756,1186000.0
2009-06-01 15:40:00,24.55,24.58,24.47,24.5,1343600.0,14.8816,14.8998,14.8331,14.8513,1343600.0
2009-06-01 15:50:00,24.5,24.52,24.41,24.52,2734400.0,14.8513,14.8634,14.7968,14.8634,2734400.0
2009-06-02 09:30:00,24.5,24.82,24.44,24.82,1760000.0,14.8513,15.0453,14.8149,15.0453,1760000.0
2009-06-02 09:40:00,24.82,24.84,24.75,24.77,1683800.0,15.0453,15.0574,15.0029,15.015,1683800.0
2009-06-02 09:50:00,24.77,24.85,24.77,24.84,1531800.0,15.015,15.0635,15.015,15.0574,1531800.0
2009-06-02 10:00:00,24.84,24.96,24.75,24.82,2509000.0,15.0574,15.1302,15.0029,15.0453,2509000.0
2009-06-02 10:10:00,24.82,24.83,24.75,24.82,805000.0,15.0453,15.0514,15.0029,15.0453,805000.0
2009-06-02 10:20:00,24.81,24.9,24.8,24.88,916800.0,15.0392,15.0938,15.0332,15.0817,916800.0
2009-06-02 10:30:00,24.88,24.95,24.83,24.91,1200400.0,15.0817,15.1241,15.0514,15.0999,1200400.0
2009-06-02 10:40:00,24.91,24.92,24.86,24.89,796200.0,15.0999,15.1059,15.0695,15.0877,796200.0
2009-06-02 10:50:00,24.89,24.9,24.84,24.88,555800.0,15.0877,15.0938,15.0574,15.0817,555800.0
2009-06-02 11:00:00,24.88,24.89,24.85,24.86,507800.0,15.0817,15.0877,15.0635,15.0695,507800.0
2009-06-02 11:10:00,24.86,24.9,24.82,24.89,1302600.0,15.0695,15.0938,15.0453,15.0877,1302600.0
2009-06-02 11:20:00,24.9,24.97,24.89,24.95,831600.0,15.0938,15.1362,15.0877,15.1241,831600.0
2009-06-02 11:30:00,24.95,24.96,24.87,24.88,607400.0,15.1241,15.1302,15.0756,15.0817,607400.0
2009-06-02 11:40:00,24.88,24.91,24.86,24.88,403800.0,15.0817,15.0999,15.0695,15.0817,403800.0
2009-06-02 11:50:00,24.89,24.91,24.88,24.89,360600.0,15.0877,15.0999,15.0817,15.0877,360600.0
2009-06-02 12:00:00,24.88,24.93,24.87,24.89,839000.0,15.0817,15.112,15.0756,15.0877,839000.0
2009-06-02 12:10:00,24.89,24.91,24.87,24.9,486600.0,15.0877,15.0999,15.0756,15.0938,486600.0
2009-06-02 12:20:00,24.9,24.91,24.86,24.86,413000.0,15.0938,15.0999,15.0695,15.0695,413000.0
2009-06-02 12:30:00,24.86,24.89,24.85,24.88,1643400.0,15.0695,15.0877,15.0635,15.0817,1643400.0
2009-06-02 12:40:00,24.88,24.91,24.86,24.9,242400.0,15.0817,15.0999,15.0695,15.0938,242400.0
2009-06-02 12:50:00,24.9,24.9,24.86,24.88,555600.0,15.0938,15.0938,15.0695,15.0817,555600.0
2009-06-02 13:00:00,24.88,24.89,24.86,24.88,223800.0,15.0817,15.0877,15.0695,15.0817,223800.0
2009-06-02 13:10:00,24.88,24.89,24.86,24.86,380600.0,15.0817,15.0877,15.0695,15.0695,380600.0
2009-06-02 13:20:00,24.86,24.86,24.82,24.83,748400.0,15.0695,15.0695,15.0453,15.0514,748400.0
2009-06-02 13:30:00,24.83,24.84,24.81,24.83,622000.0,15.0514,15.0574,15.0392,15.0514,622000.0
2009-06-02 13:40:00,24.83,24.84,24.82,24.83,494800.0,15.0514,15.0574,15.0453,15.0514,494800.0
2009-06-02 13:50:00,24.82,24.83,24.78,24.8,708800.0,15.0453,15.0514,15.021,15.0332,708800.0
2009-06-02 14:00:00,24.8,24.81,24.78,24.8,650600.0,15.0332,15.0392,15.021,15.0332,650600.0
2009-06-02 14:10:00,24.8,24.83,24.75,24.81,653000.0,15.0332,15.0514,15.0029,15.0392,653000.0
2009-06-02 14:20:00,24.81,24.87,24.81,24.86,540800.0,15.0392,15.0756,15.0392,15.0695,540800.0
2009-06-02 14:30:00,24.86,24.86,24.83,24.86,458400.0,15.0695,15.0695,15.0514,15.0695,458400.0
2009-06-02 14:40:00,24.86,24.87,24.82,24.84,567000.0,15.0695,15.0756,15.0453,15.0574,567000.0
2009-06-02 14:50:00,24.84,24.85,24.8,24.8,454600.0,15.0574,15.0635,15.0332,15.0332,454600.0
2009-06-02 15:00:00,24.81,24.88,24.81,24.87,724400.0,15.0392,15.0817,15.0392,15.0756,724400.0
2009-06-02 15:10:00,24.87,24.88,24.84,24.84,575400.0,15.0756,15.0817,15.0574,15.0574,575400.0
2009-06-02 15:20:00,24.84,24.85,24.79,24.8,652800.0,15.0574,15.0635,15.0271,15.0332,652800.0
2009-06-02 15:30:00,24.8,24.83,24.76,24.83,631600.0,15.0332,15.0514,15.0089,15.0514,631600.0
2009-06-02 15:40:00,24.83,24.9,24.81,24.9,785000.0,15.0514,15.0938,15.0392,15.0938,785000.0
2009-06-02 15:50:00,24.9,24.9,24.81,24.83,1257600.0,15.0938,15.0938,15.0392,15.0514,1257600.0
2009-06-03 09:30:00,24.67,24.75,24.63,24.64,1193800.0,14.9544,15.0029,14.9301,14.9362,1193800.0
2009-06-03 09:40:00,24.63,24.71,24.58,24.68,956800.0,14.9301,14.9786,14.8998,14.9604,956800.0
2009-06-03 09:50:00,24.68,24.7,24.6,24.65,1138800.0,14.9604,14.9726,14.9119,14.9422,1138800.0
2009-06-03 10:00:00,24.65,24.66,24.54,24.55,1824800.0,14.9422,14.9483,14.8756,14.8816,1824800.0
2009-06-03 10:10:00,24.55,24.61,24.55,24.57,634600.0,14.8816,14.918,14.8816,14.8938,634600.0
2009-06-03 10:20:00,24.57,24.63,24.56,24.62,492600.0,14.8938,14.9301,14.8877,14.9241,492600.0
2009-06-03 10:30:00,24.62,24.63,24.58,24.58,696000.0,14.9241,14.9301,14.8998,14.8998,696000.0
2009-06-03 10:40:00,24.57,24.61,24.56,24.57,451000.0,14.8938,14.918,14.8877,14.8938,451000.0
2009-06-03 10:50:00,24.57,24.6,24.55,24.57,404400.0,14.8938,14.9119,14.8816,14.8938,404400.0
2009-06-03 11:00:00,24.57,24.57,24.51,24.51,434800.0,14.8938,14.8938,14.8574,14.8574,434800.0
2009-06-03 11:10:00,24.51,24.52,24.49,24.5,426000.0,14.8574,14.8634,14.8453,14.8513,426000.0
2009-06-03 11:20:00,24.5,24.55,24.5,24.53,511600.0,14.8513,14.8816,14.8513,14.8695,511600.0
2009-06-03 11:30:00,24.54,24.57,24.53,24.56,504800.0,14.8756,14.8938,14.8695,14.8877,504800.0
2009-06-03 11:40:00,24.56,24.58,24.53,24.54,579600.0,14.8877,14.8998,14.8695,14.8756,579600.0
2009-06-03 11:50:00,24.54,24.57,24.53,24.53,343600.0,14.8756,14.8938,14.8695,14.8695,343600.0
2009-06-03 12:00:00,24.52,24.53,24.5,24.52,210800.0,14.8634,14.8695,14.8513,14.8634,210800.0
2009-06-03 12:10:00,24.52,24.54,24.51,24.51,160800.0,14.8634,14.8756,14.8574,14.8574,160800.0
2009-06-03 12:20:00,24.51,24.53,24.5,24.5,271200.0,14.8574,14.8695,14.8513,14.8513,271200.0
2009-06-03 12:30:00,24.5,24.56,24.49,24.56,201400.0,14.8513,14.8877,14.8453,14.8877,201400.0
2009-06-03 12:40:00,24.56,24.57,24.55,24.55,315200.0,14.8877,14.8938,14.8816,14.8816,315200.0
2009-06-03 12:50:00,24.55,24.55,24.5,24.5,295600.0,14.8816,14.8816,14.8513,14.8513,295600.0
2009-06-03 13:00:00,24.5,24.54,24.5,24.5,271200.0,14.8513,14.8756,14.8513,14.8513,271200.0
2009-06-03 13:10:00,24.5,24.55,24.5,24.54,291000.0,14.8513,14.8816,14.8513,14.8756,291000.0
2009-06-03 13:20:00,24.53,24.53,24.48,24.49,372000.0,14.8695,14.8695,14.8392,14.8453,372000.0
2009-06-03 13:30:00,24.49,24.5,24.48,24.49,383800.0,14.8453,14.8513,14.8392,14.8453,383800.0
2009-06-03 13:40:00,24.5,24.5,24.46,24.47,462600.0,14.8513,14.8513,14.8271,14.8331,462600.0
2009-06-03 13:50:00,24.46,24.49,24.46,24.48,397200.0,14.8271,14.8453,14.8271,14.8392,397200.0
2009-06-03 14:00:00,24.48,24.49,24.47,24.48,311400.0,14.8392,14.8453,14.8331,14.8392,311400.0
2009-06-03 14:10:00,24.48,24.5,24.47,24.5,296200.0,14.8392,14.8513,14.8331,14.8513,296200.0
2009-06-03 14:20:00,24.5,24.5,24.48,24.5,387600.0,14.8513,14.8513,14.8392,14.8513,387600.0
2009-06-03 14:30:00,24.49,24.5,24.46,24.49,1134800.0,14.8453,14.8513,14.8271,14.8453,1134800.0
2009-06-03 14:40:00,24.49,24.5,24.46,24.47,382800.0,14.8453,14.8513,14.8271,14.8331,382800.0
2009-06-03 14:50:00,24.46,24.52,24.46,24.49,440400.0,14.8271,14.8634,14.8271,14.8453,440400.0
2009-06-03 15:00:00,24.49,24.5,24.46,24.46,556000.0,14.8453,14.8513,14.8271,14.8271,556000.0
2009-06-03 15:10:00,24.46,24.48,24.43,24.43,657600.0,14.8271,14.8392,14.8089,14.8089,657600.0
2009-06-03 15:20:00,24.43,24.45,24.39,24.4,675000.0,14.8089,14.821,14.7846,14.7907,675000.0
2009-06-03 15:30:00,24.4,24.44,24.39,24.39,758400.0,14.7907,14.8149,14.7846,14.7846,758400.0
2009-06-03 15:40:00,24.39,24.51,24.39,24.5,1291600.0,14.7846,14.8574,14.7846,14.8513,1291600.0
2009-06-03 15:50:00,24.5,24.56,24.48,24.56,1697400.0,14.8513,14.8877,14.8392,14.8877,1697400.0
2009-06-04 09:30:00,24.57,24.58,24.36,24.45,686400.0,14.8938,14.8998,14.7665,14.821,686400.0
2009-06-04 09:40:00,24.45,24.52,24.43,24.5,419200.0,14.821,14.8634,14.8089,14.8513,419200.0
2009-06-04 09:50:00,24.5,24.54,24.43,24.46,571000.0,14.8513,14.8756,14.8089,14.8271,571000.0
2009-06-04 10:00:00,24.46,24.49,24.39,24.43,537600.0,14.8271,14.8453,14.7846,14.8089,537600.0
2009-06-04 10:10:00,24.43,24.44,24.38,24.44,688800.0,14.8089,14.8149,14.7786,14.8149,688800.0
2009-06-04 10:20:00,24.43,24.55,24.43,24.55,566600.0,14.8089,14.8816,14.8089,14.8816,566600.0
2009-06-04 10:30:00,24.55,24.58,24.54,24.57,527800.0,14.8816,14.8998,14.8756,14.8938,527800.0
2009-06-04 10:40:00,24.57,24.59,24.55,24.56,422200.0,14.8938,14.9059,14.8816,14.8877,422200.0
2009-06-04 10:50:00,24.56,24.61,24.55,24.59,656400.0,14.8877,14.918,14.8816,14.9059,656400.0
2009-06-04 11:00:00,24.59,24.63,24.57,24.6,455600.0,14.9059,14.9301,14.8938,14.9119,455600.0
2009-06-04 11:10:00,24.61,24.63,24.58,24.63,417400.0,14.918,14.9301,14.8998,14.9301,417400.0
2009-06-04 11:20:00,24.63,24.65,24.58,24.6,540800.0,14.9301,14.9422,14.8998,14.9119,540800.0
2009-06-04 11:30:00,24.6,24.61,24.52,24.52,339200.0,14.9119,14.918,14.8634,14.8634,339200.0
2009-06-04 11:40:00,24.52,24.55,24.51,24.52,328600.0,14.8634,14.8816,14.8574,14.8634,328600.0
2009-06-04 11:50:00,24.52,24.56,24.5,24.52,209200.0,14.8634,14.8877,14.8513,14.8634,209200.0
2009-06-04 12:00:00,24.53,24.57,24.51,24.57,265800.0,14.8695,14.8938,14.8574,14.8938,265800.0
2009-06-04 12:10:00,24.57,24.59,24.55,24.58,255000.0,14.8938,14.9059,14.8816,14.8998,255000.0
2009-06-04 12:20:00,24.58,24.65,24.58,24.64,250200.0,14.8998,14.9422,14.8998,14.9362,250200.0
2009-06-04 12:30:00,24.65,24.67,24.61,24.67,303400.0,14.9422,14.9544,14.918,14.9544,303400.0
2009-06-04 12:40:00,24.67,24.68,24.61,24.61,246400.0,14.9544,14.9604,14.918,14.918,246400.0
2009-06-04 12:50:00,24.62,24.66,24.61,24.61,140600.0,14.9241,14.9483,14.918,14.918,140600.0
2009-06-04 13:00:00,24.61,24.66,24.6,24.66,194000.0,14.918,14.9483,14.9119,14.9483,194000.0
2009-06-04 13:10:00,24.66,24.74,24.66,24.72,442000.0,14.9483,14.9968,14.9483,14.9847,442000.0
2009-06-04 13:20:00,24.73,24.74,24.72,24.72,275600.0,14.9907,14.9968,14.9847,14.9847,275600.0
2009-06-04 13:30:00,24.72,24.78,24.72,24.78,473600.0,14.9847,15.021,14.9847,15.021,473600.0
2009-06-04 13:40:00,24.78,24.79,24.77,24.79,388400.0,15.021,15.0271,15.015,15.0271,388400.0
2009-06-04 13:50:00,24.79,24.79,24.73,24.73,438600.0,15.0271,15.0271,14.9907,14.9907,438600.0
2009-06-04 14:00:00,24.74,24.78,24.74,24.77,437600.0,14.9968,15.021,14.9968,15.015,437600.0
2009-06-04 14:10:00,24.78,24.8,24.77,24.8,349000.0,15.021,15.0332,15.015,15.0332,349000.0
2009-06-04 14:20:00,24.8,24.8,24.75,24.8,444000.0,15.0332,15.0332,15.0029,15.0332,444000.0
2009-06-04 14:30:00,24.8,24.81,24.75,24.79,471200.0,15.0332,15.0392,15.0029,15.0271,471200.0
2009-06-04 14:40:00,24.79,24.84,24.77,24.84,438800.0,15.0271,15.0574,15.015,15.0574,438800.0
2009-06-04 14:50:00,24.83,24.84,24.75,24.77,538400.0,15.0514,15.0574,15.0029,15.015,538400.0
2009-06-04 15:00:00,24.76,24.82,24.76,24.79,493200.0,15.0089,15.0453,15.0089,15.0271,493200.0
2009-06-04 15:10:00,24.79,24.83,24.78,24.83,427400.0,15.0271,15.0514,15.021,15.0514,427400.0
2009-06-04 15:20:00,24.82,24.83,24.8,24.82,472400.0,15.0453,15.0514,15.0332,15.0453,472400.0
2009-06-04 15:30:00,24.82,24.86,24.8,24.83,665200.0,15.0453,15.0695,15.0332,15.0514,665200.0
2009-06-04 15:40:00,24.83,24.88,24.83,24.86,758200.0,15.0514,15.0817,15.0514,15.0695,758200.0
2009-06-04 15:50:00,24.86,24.9,24.82,24.86,1798000.0,15.0695,15.0938,15.0453,15.0695,1798000.0
2009-06-05 09:30:00,24.96,24.97,24.85,24.96,944400.0,15.1302,15.1362,15.0635,15.1302,944400.0
2009-06-05 09:40:00,24.95,24.97,24.88,24.9,858400.0,15.1241,15.1362,15.0817,15.0938,858400.0
2009-06-05 09:50:00,24.9,24.95,24.82,24.88,919600.0,15.0938,15.1241,15.0453,15.0817,919600.0
2009-06-05 10:00:00,24.9,24.91,24.79,24.82,855200.0,15.0938,15.0999,15.0271,15.0453,855200.0
2009-06-05 10:10:00,24.82,24.82,24.77,24.8,578400.0,15.0453,15.0453,15.015,15.0332,578400.0
2009-06-05 10:20:00,24.8,24.83,24.77,24.81,991200.0,15.0332,15.0514,15.015,15.0392,991200.0
2009-06-05 10:30:00,24.81,24.85,24.78,24.84,808400.0,15.0392,15.0635,15.021,15.0574,808400.0
2009-06-05 10:40:00,24.84,24.88,24.83,24.83,525600.0,15.0574,15.0817,15.0514,15.0514,525600.0
2009-06-05 10:50:00,24.83,24.86,24.8,24.86,542600.0,15.0514,15.0695,15.0332,15.0695,542600.0
2009-06-05 11:00:00,24.86,24.93,24.85,24.92,518200.0,15.0695,15.112,15.0635,15.1059,518200.0
2009-06-05 11:10:00,24.92,24.93,24.84,24.85,327800.0,15.1059,15.112,15.0574,15.0635,327800.0
2009-06-05 11:20:00,24.85,24.89,24.81,24.83,320000.0,15.0635,15.0877,15.0392,15.0514,320000.0
2009-06-05 11:30:00,24.83,24.85,24.8,24.81,486000.0,15.0514,15.0635,15.0332,15.0392,486000.0
2009-06-05 11:40:00,24.8,24.86,24.8,24.84,307600.0,15.0332,15.0695,15.0332,15.0574,307600.0
2009-06-05 11:50:00,24.84,24.85,24.81,24.82,368600.0,15.0574,15.0635,15.0392,15.0453,368600.0
2009-06-05 12:00:00,24.82,24.85,24.8,24.8,228400.0,15.0453,15.0635,15.0332,15.0332,228400.0
2009-06-05 12:10:00,24.8,24.8,24.76,24.77,322400.0,15.0332,15.0332,15.0089,15.015,322400.0
2009-06-05 12:20:00,24.76,24.8,24.75,24.78,260000.0,15.0089,15.0332,15.0029,15.021,260000.0
2009-06-05 12:30:00,24.79,24.79,24.75,24.76,178400.0,15.0271,15.0271,15.0029,15.0089,178400.0
2009-06-05 12:40:00,24.76,24.78,24.74,24.77,323200.0,15.0089,15.021,14.9968,15.015,323200.0
2009-06-05 12:50:00,24.77,24.81,24.77,24.8,199000.0,15.015,15.0392,15.015,15.0332,199000.0
2009-06-05 13:00:00,24.8,24.8,24.76,24.77,156200.0,15.0332,15.0332,15.0089,15.015,156200.0
2009-06-05 13:10:00,24.77,24.78,24.74,24.77,257200.0,15.015,15.021,14.9968,15.015,257200.0
2009-06-05 13:20:00,24.77,24.78,24.75,24.76,159400.0,15.015,15.021,15.0029,15.0089,159400.0
2009-06-05 13:30:00,24.76,24.76,24.71,24.75,239400.0,15.0089,15.0089,14.9786,15.0029,239400.0
2009-06-05 13:40:00,24.75,24.78,24.75,24.77,203000.0,15.0029,15.021,15.0029,15.015,203000.0
2009-06-05 13:50:00,24.77,24.78,24.73,24.75,221400.0,15.015,15.021,14.9907,15.0029,221400.0
2009-06-05 14:00:00,24.75,24.76,24.68,24.7,358800.0,15.0029,15.0089,14.9604,14.9726,358800.0
2009-06-05 14:10:00,24.7,24.71,24.66,24.68,233800.0,14.9726,14.9786,14.9483,14.9604,233800.0
2009-06-05 14:20:00,24.68,24.68,24.64,24.65,372400.0,14.9604,14.9604,14.9362,14.9422,372400.0
2009-06-05 14:30:00,24.65,24.65,24.61,24.63,571200.0,14.9422,14.9422,14.918,14.9301,571200.0
2009-06-05 14:40:00,24.62,24.7,24.62,24.7,239000.0,14.9241,14.9726,14.9241,14.9726,239000.0
2009-06-05 14:50:00,24.7,24.72,24.68,24.7,232400.0,14.9726,14.9847,14.9604,14.9726,232400.0
2009-06-05 15:00:00,24.7,24.73,24.67,24.72,311600.0,14.9726,14.9907,14.9544,14.9847,311600.0
2009-06-05 15:10:00,24.72,24.75,24.71,24.74,285000.0,14.9847,15.0029,14.9786,14.9968,285000.0
2009-06-05 15:20:00,24.74,24.75,24.71,24.72,289200.0,14.9968,15.0029,14.9786,14.9847,289200.0
2009-06-05 15:30:00,24.72,24.77,24.68,24.75,498000.0,14.9847,15.015,14.9604,15.0029,498000.0
2009-06-05 15:40:00,24.75,24.78,24.69,24.7,947800.0,15.0029,15.021,14.9665,14.9726,947800.0
2009-06-05 15:50:00,24.7,24.75,24.7,24.74,1424000.0,14.9726,15.0029,14.9726,14.9968,1424000.0
2009-06-08 09:30:00,24.61,24.68,24.46,24.66,736000.0,14.918,14.9604,14.8271,14.9483,736000.0
2009-06-08 09:40:00,24.66,24.67,24.57,24.59,565600.0,14.9483,14.9544,14.8938,14.9059,565600.0
2009-06-08 09:50:00,24.59,24.65,24.58,24.6,386000.0,14.9059,14.9422,14.8998,14.9119,386000.0
2009-06-08 10:00:00,24.6,24.61,24.58,24.59,475400.0,14.9119,14.918,14.8998,14.9059,475400.0
2009-06-08 10:10:00,24.59,24.6,24.5,24.53,541600.0,14.9059,14.9119,14.8513,14.8695,541600.0
2009-06-08 10:20:00,24.52,24.55,24.49,24.49,361400.0,14.8634,14.8816,14.8453,14.8453,361400.0
2009-06-08 10:30:00,24.49,24.51,24.47,24.5,308400.0,14.8453,14.8574,14.8331,14.8513,308400.0
2009-06-08 10:40:00,24.5,24.51,24.49,24.5,395000.0,14.8513,14.8574,14.8453,14.8513,395000.0
2009-06-08 10:50:00,24.5,24.5,24.44,24.45,379800.0,14.8513,14.8513,14.8149,14.821,379800.0
2009-06-08 11:00:00,24.44,24.5,24.42,24.48,358000.0,14.8149,14.8513,14.8028,14.8392,358000.0
2009-06-08 11:10:00,24.48,24.5,24.46,24.49,174600.0,14.8392,14.8513,14.8271,14.8453,174600.0
2009-06-08 11:20:00,24.49,24.5,24.49,24.5,330600.0,14.8453,14.8513,14.8453,14.8513,330600.0
2009-06-08 11:30:00,24.5,24.5,24.43,24.46,281600.0,14.8513,14.8513,14.8089,14.8271,281600.0
2009-06-08 11:40:00,24.46,24.48,24.44,24.45,159400.0,14.8271,14.8392,14.8149,14.821,159400.0
2009-06-08 11:50:00,24.45,24.48,24.43,24.48,190200.0,14.821,14.8392,14.8089,14.8392,190200.0
2009-06-08 12:00:00,24.48,24.5,24.44,24.48,262200.0,14.8392,14.8513,14.8149,14.8392,262200.0
2009-06-08 12:10:00,24.48,24.49,24.43,24.45,198000.0,14.8392,14.8453,14.8089,14.821,198000.0
2009-06-08 12:20:00,24.45,24.46,24.43,24.43,158400.0,14.821,14.8271,14.8089,14.8089,158400.0
2009-06-08 12:30:00,24.43,24.44,24.41,24.42,316600.0,14.8089,14.8149,14.7968,14.8028,316600.0
2009-06-08 12:40:00,24.42,24.44,24.41,24.42,219400.0,14.8028,14.8149,14.7968,14.8028,219400.0
2009-06-08 12:50:00,24.42,24.44,24.42,24.43,154000.0,14.8028,14.8149,14.8028,14.8089,154000.0
2009-06-08 13:00:00,24.43,24.49,24.43,24.48,188600.0,14.8089,14.8453,14.8089,14.8392,188600.0
2009-06-08 13:10:00,24.48,24.49,24.45,24.46,293400.0,14.8392,14.8453,14.821,14.8271,293400.0
2009-06-08 13:20:00,24.46,24.51,24.45,24.48,219800.0,14.8271,14.8574,14.821,14.8392,219800.0
2009-06-08 13:30:00,24.48,24.5,24.47,24.49,95400.0,14.8392,14.8513,14.8331,14.8453,95400.0
2009-06-08 13:40:00,24.49,24.54,24.46,24.51,199600.0,14.8453,14.8756,14.8271,14.8574,199600.0
2009-06-08 13:50:00,24.51,24.53,24.5,24.53,139600.0,14.8574,14.8695,14.8513,14.8695,139600.0
2009-06-08 14:00:00,24.53,24.53,24.49,24.49,144600.0,14.8695,14.8695,14.8453,14.8453,144600.0
2009-06-08 14:10:00,24.49,24.5,24.49,24.49,176200.0,14.8453,14.8513,14.8453,14.8453,176200.0
2009-06-08 14:20:00,24.49,24.5,24.45,24.5,287800.0,14.8453,14.8513,14.821,14.8513,287800.0
2009-06-08 14:30:00,24.5,24.52,24.45,24.47,281400.0,14.8513,14.8634,14.821,14.8331,281400.0
2009-06-08 14:40:00,24.47,24.47,24.43,24.46,269400.0,14.8331,14.8331,14.8089,14.8271,269400.0
2009-06-08 14:50:00,24.46,24.48,24.43,24.45,283600.0,14.8271,14.8392,14.8089,14.821,283600.0
2009-06-08 15:00:00,24.45,24.5,24.45,24.49,269400.0,14.821,14.8513,14.821,14.8453,269400.0
2009-06-08 15:10:00,24.49,24.58,24.47,24.55,397400.0,14.8453,14.8998,14.8331,14.8816,397400.0
2009-06-08 15:20:00,24.55,24.7,24.55,24.66,971200.0,14.8816,14.9726,14.8816,14.9483,971200.0
2009-06-08 15:30:00,24.66,24.82,24.65,24.76,1478000.0,14.9483,15.0453,14.9422,15.0089,1478000.0
2009-06-08 15:40:00,24.76,24.78,24.72,24.75,931400.0,15.0089,15.021,14.9847,15.0029,931400.0
2009-06-08 15:50:00,24.75,24.78,24.67,24.69,1132800.0,15.0029,15.021,14.9544,14.9665,1132800.0
2009-06-09 09:30:00,24.75,24.8,24.61,24.67,689600.0,15.0029,15.0332,14.918,14.9544,689600.0
2009-06-09 09:40:00,24.67,24.7,24.58,24.61,553000.0,14.9544,14.9726,14.8998,14.918,553000.0
2009-06-09 09:50:00,24.61,24.63,24.54,24.55,598400.0,14.918,14.9301,14.8756,14.8816,598400.0
2009-06-09 10:00:00,24.55,24.6,24.49,24.59,773000.0,14.8816,14.9119,14.8453,14.9059,773000.0
2009-06-09 10:10:00,24.59,24.6,24.53,24.54,575800.0,14.9059,14.9119,14.8695,14.8756,575800.0
2009-06-09 10:20:00,24.54,24.56,24.52,24.54,459800.0,14.8756,14.8877,14.8634,14.8756,459800.0
2009-06-09 10:30:00,24.54,24.55,24.5,24.54,410800.0,14.8756,14.8816,14.8513,14.8756,410800.0
2009-06-09 10:40:00,24.55,24.57,24.54,24.55,318200.0,14.8816,14.8938,14.8756,14.8816,318200.0
2009-06-09 10:50:00,24.55,24.56,24.5,24.52,375200.0,14.8816,14.8877,14.8513,14.8634,375200.0
2009-06-09 11:00:00,24.52,24.52,24.48,24.5,445200.0,14.8634,14.8634,14.8392,14.8513,445200.0
2009-06-09 11:10:00,24.5,24.55,24.5,24.53,236200.0,14.8513,14.8816,14.8513,14.8695,236200.0
2009-06-09 11:20:00,24.53,24.53,24.5,24.5,205000.0,14.8695,14.8695,14.8513,14.8513,205000.0
2009-06-09 11:30:00,24.5,24.5,24.47,24.48,292600.0,14.8513,14.8513,14.8331,14.8392,292600.0
2009-06-09 11:40:00,24.48,24.48,24.44,24.47,387200.0,14.8392,14.8392,14.8149,14.8331,387200.0
2009-06-09 11:50:00,24.46,24.47,24.43,24.45,314200.0,14.8271,14.8331,14.8089,14.821,314200.0
2009-06-09 12:00:00,24.45,24.47,24.44,24.45,253200.0,14.821,14.8331,14.8149,14.821,253200.0
2009-06-09 12:10:00,24.45,24.46,24.43,24.44,273400.0,14.821,14.8271,14.8089,14.8149,273400.0
2009-06-09 12:20:00,24.44,24.5,24.43,24.5,328600.0,14.8149,14.8513,14.8089,14.8513,328600.0
2009-06-09 12:30:00,24.5,24.51,24.46,24.48,246000.0,14.8513,14.8574,14.8271,14.8392,246000.0
2009-06-09 12:40:00,24.48,24.48,24.44,24.46,260800.0,14.8392,14.8392,14.8149,14.8271,260800.0
2009-06-09 12:50:00,24.46,24.47,24.43,24.47,269000.0,14.8271,14.8331,14.8089,14.8331,269000.0
2009-06-09 13:00:00,24.47,24.5,24.46,24.48,438400.0,14.8331,14.8513,14.8271,14.8392,438400.0
2009-06-09 13:10:00,24.48,24.49,24.45,24.47,366000.0,14.8392,14.8453,14.821,14.8331,366000.0
2009-06-09 13:20:00,24.47,24.53,24.47,24.53,364600.0,14.8331,14.8695,14.8331,14.8695,364600.0
2009-06-09 13:30:00,24.52,24.55,24.51,24.55,328800.0,14.8634,14.8816,14.8574,14.8816,328800.0
2009-06-09 13:40:00,24.55,24.57,24.53,24.55,275800.0,14.8816,14.8938,14.8695,14.8816,275800.0
2009-06-09 13:50:00,24.55,24.61,24.55,24.59,220600.0,14.8816,14.918,14.8816,14.9059,220600.0
2009-06-09 14:00:00,24.59,24.62,24.59,24.6,311200.0,14.9059,14.9241,14.9059,14.9119,311200.0
2009-06-09 14:10:00,24.59,24.63,24.58,24.61,248400.0,14.9059,14.9301,14.8998,14.918,248400.0
2009-06-09 14:20:00,24.61,24.63,24.59,24.61,359400.0,14.918,14.9301,14.9059,14.918,359400.0
2009-06-09 14:30:00,24.62,24.66,24.6,24.61,363200.0,14.9241,14.9483,14.9119,14.918,363200.0
2009-06-09 14:40:00,24.6,24.63,24.58,24.6,403200.0,14.9119,14.9301,14.8998,14.9119,403200.0
2009-06-09 14:50:00,24.59,24.61,24.57,24.61,388400.0,14.9059,14.918,14.8938,14.918,388400.0
2009-06-09 15:00:00,24.61,24.63,24.59,24.6,351200.0,14.918,14.9301,14.9059,14.9119,351200.0
2009-06-09 15:10:00,24.59,24.6,24.57,24.58,438600.0,14.9059,14.9119,14.8938,14.8998,438600.0
2009-06-09 15:20:00,24.58,24.59,24.55,24.57,373400.0,14.8998,14.9059,14.8816,14.8938,373400.0
2009-06-09 15:30:00,24.57,24.6,24.55,24.58,669800.0,14.8938,14.9119,14.8816,14.8998,669800.0
2009-06-09 15:40:00,24.58,24.61,24.55,24.56,911200.0,14.8998,14.918,14.8816,14.8877,911200.0
2009-06-09 15:50:00,24.56,24.58,24.51,24.53,1792600.0,14.8877,14.8998,14.8574,14.8695,1792600.0
2009-06-10 09:30:00,24.65,24.68,24.57,24.61,1014000.0,14.9422,14.9604,14.8938,14.918,1014000.0
2009-06-10 09:40:00,24.6,24.63,24.6,24.61,487400.0,14.9119,14.9301,14.9119,14.918,487400.0
2009-06-10 09:50:00,24.61,24.64,24.59,24.6,754400.0,14.918,14.9362,14.9059,14.9119,754400.0
2009-06-10 10:00:00,24.59,24.6,24.5,24.52,704200.0,14.9059,14.9119,14.8513,14.8634,704200.0
2009-06-10 10:10:00,24.52,24.52,24.44,24.47,614400.0,14.8634,14.8634,14.8149,14.8331,614400.0
2009-06-10 10:20:00,24.47,24.53,24.46,24.5,440000.0,14.8331,14.8695,14.8271,14.8513,440000.0
2009-06-10 10:30:00,24.5,24.51,24.47,24.49,349200.0,14.8513,14.8574,14.8331,14.8453,349200.0
2009-06-10 10:40:00,24.49,24.49,24.41,24.42,310200.0,14.8453,14.8453,14.7968,14.8028,310200.0
2009-06-10 10:50:00,24.43,24.5,24.42,24.45,685600.0,14.8089,14.8513,14.8028,14.821,685600.0
2009-06-10 11:00:00,24.45,24.46,24.42,24.45,376600.0,14.821,14.8271,14.8028,14.821,376600.0
2009-06-10 11:10:00,24.45,24.46,24.38,24.39,576600.0,14.821,14.8271,14.7786,14.7846,576600.0
2009-06-10 11:20:00,24.4,24.49,24.39,24.48,287000.0,14.7907,14.8453,14.7846,14.8392,287000.0
2009-06-10 11:30:00,24.48,24.5,24.46,24.46,233800.0,14.8392,14.8513,14.8271,14.8271,233800.0
2009-06-10 11:40:00,24.46,24.47,24.42,24.43,484200.0,14.8271,14.8331,14.8028,14.8089,484200.0
2009-06-10 11:50:00,24.43,24.43,24.39,24.41,229200.0,14.8089,14.8089,14.7846,14.7968,229200.0
2009-06-10 12:00:00,24.41,24.41,24.38,24.4,225000.0,14.7968,14.7968,14.7786,14.7907,225000.0
2009-06-10 12:10:00,24.39,24.43,24.39,24.42,168800.0,14.7846,14.8089,14.7846,14.8028,168800.0
2009-06-10 12:20:00,24.42,24.43,24.38,24.38,185600.0,14.8028,14.8089,14.7786,14.7786,185600.0
2009-06-10 12:30:00,24.39,24.39,24.36,24.39,203800.0,14.7846,14.7846,14.7665,14.7846,203800.0
2009-06-10 12:40:00,24.39,24.4,24.37,24.38,150400.0,14.7846,14.7907,14.7725,14.7786,150400.0
2009-06-10 12:50:00,24.38,24.38,24.34,24.34,395800.0,14.7786,14.7786,14.7543,14.7543,395800.0
2009-06-10 13:00:00,24.34,24.35,24.2,24.22,1221800.0,14.7543,14.7604,14.6695,14.6816,1221800.0
2009-06-10 13:10:00,24.22,24.25,24.2,24.2,485400.0,14.6816,14.6998,14.6695,14.6695,485400.0
2009-06-10 13:20:00,24.2,24.23,24.16,24.18,770200.0,14.6695,14.6877,14.6452,14.6573,770200.0
2009-06-10 13:30:00,24.18,24.18,24.13,24.15,524600.0,14.6573,14.6573,14.627,14.6392,524600.0
2009-06-10 13:40:00,24.15,24.15,24.03,24.04,1021600.0,14.6392,14.6392,14.5664,14.5725,1021600.0
2009-06-10 13:50:00,24.04,24.16,24.03,24.16,764400.0,14.5725,14.6452,14.5664,14.6452,764400.0
2009-06-10 14:00:00,24.16,24.17,24.09,24.1,692400.0,14.6452,14.6513,14.6028,14.6088,692400.0
2009-06-10 14:10:00,24.1,24.13,24.09,24.1,462000.0,14.6088,14.627,14.6028,14.6088,462000.0
2009-06-10 14:20:00,24.1,24.1,24.03,24.05,718200.0,14.6088,14.6088,14.5664,14.5785,718200.0
2009-06-10 14:30:00,24.04,24.13,24.03,24.11,688000.0,14.5725,14.627,14.5664,14.6149,688000.0
2009-06-10 14:40:00,24.11,24.13,24.08,24.11,448200.0,14.6149,14.627,14.5967,14.6149,448200.0
2009-06-10 14:50:00,24.11,24.16,24.09,24.11,640200.0,14.6149,14.6452,14.6028,14.6149,640200.0
2009-06-10 15:00:00,24.11,24.12,24.07,24.09,557400.0,14.6149,14.621,14.5907,14.6028,557400.0
2009-06-10 15:10:00,24.1,24.1,24.05,24.06,670200.0,14.6088,14.6088,14.5785,14.5846,670200.0
2009-06-10 15:20:00,24.06,24.1,24.05,24.09,764600.0,14.5846,14.6088,14.5785,14.6028,764600.0
2009-06-10 15:30:00,24.08,24.16,24.07,24.16,1060400.0,14.5967,14.6452,14.5907,14.6452,1060400.0
2009-06-10 15:40:00,24.16,24.18,24.15,24.17,1040200.0,14.6452,14.6573,14.6392,14.6513,1040200.0
2009-06-10 15:50:00,24.17,24.23,24.15,24.21,1565200.0,14.6513,14.6877,14.6392,14.6755,1565200.0
2009-06-11 09:30:00,24.04,24.4,24.04,24.29,941800.0,14.6955,14.9155,14.6955,14.8483,941800.0
2009-06-11 09:40:00,24.3,24.38,24.15,24.35,943800.0,14.8544,14.9033,14.7627,14.885,943800.0
2009-06-11 09:50:00,24.36,24.39,24.31,24.38,690000.0,14.8911,14.9094,14.8605,14.9033,690000.0
2009-06-11 10:00:00,24.38,24.39,24.32,24.36,631600.0,14.9033,14.9094,14.8666,14.8911,631600.0
2009-06-11 10:10:00,24.36,24.45,24.35,24.38,617200.0,14.8911,14.9461,14.885,14.9033,617200.0
2009-06-11 10:20:00,24.38,24.39,24.31,24.33,305400.0,14.9033,14.9094,14.8605,14.8727,305400.0
2009-06-11 10:30:00,24.34,24.37,24.32,24.34,326000.0,14.8789,14.8972,14.8666,14.8789,326000.0
2009-06-11 10:40:00,24.34,24.38,24.32,24.37,348400.0,14.8789,14.9033,14.8666,14.8972,348400.0
2009-06-11 10:50:00,24.37,24.37,24.3,24.3,202800.0,14.8972,14.8972,14.8544,14.8544,202800.0
2009-06-11 11:00:00,24.31,24.35,24.3,24.33,231800.0,14.8605,14.885,14.8544,14.8727,231800.0
2009-06-11 11:10:00,24.33,24.37,24.32,24.35,427400.0,14.8727,14.8972,14.8666,14.885,427400.0
2009-06-11 11:20:00,24.35,24.4,24.35,24.39,322800.0,14.885,14.9155,14.885,14.9094,322800.0
2009-06-11 11:30:00,24.39,24.4,24.35,24.38,243800.0,14.9094,14.9155,14.885,14.9033,243800.0
2009-06-11 11:40:00,24.39,24.4,24.36,24.39,222600.0,14.9094,14.9155,14.8911,14.9094,222600.0
2009-06-11 11:50:00,24.39,24.43,24.38,24.41,304800.0,14.9094,14.9339,14.9033,14.9216,304800.0
2009-06-11 12:00:00,24.41,24.43,24.38,24.43,338800.0,14.9216,14.9339,14.9033,14.9339,338800.0
2009-06-11 12:10:00,24.43,24.46,24.42,24.46,288200.0,14.9339,14.9522,14.9278,14.9522,288200.0
2009-06-11 12:20:00,24.46,24.49,24.44,24.48,439600.0,14.9522,14.9705,14.94,14.9644,439600.0
2009-06-11 12:30:00,24.48,24.51,24.46,24.49,542000.0,14.9644,14.9828,14.9522,14.9705,542000.0
2009-06-11 12:40:00,24.49,24.52,24.46,24.52,266200.0,14.9705,14.9889,14.9522,14.9889,266200.0
2009-06-11 12:50:00,24.52,24.57,24.5,24.55,439400.0,14.9889,15.0194,14.9767,15.0072,439400.0
2009-06-11 13:00:00,24.55,24.6,24.52,24.52,415400.0,15.0072,15.0378,14.9889,14.9889,415400.0
2009-06-11 13:10:00,24.52,24.55,24.49,24.53,296200.0,14.9889,15.0072,14.9705,14.995,296200.0
2009-06-11 13:20:00,24.53,24.6,24.5,24.6,443200.0,14.995,15.0378,14.9767,15.0378,443200.0
2009-06-11 13:30:00,24.6,24.61,24.54,24.54,351000.0,15.0378,15.0439,15.0011,15.0011,351000.0
2009-06-11 13:40:00,24.54,24.55,24.5,24.52,249800.0,15.0011,15.0072,14.9767,14.9889,249800.0
2009-06-11 13:50:00,24.52,24.54,24.49,24.5,240400.0,14.9889,15.0011,14.9705,14.9767,240400.0
2009-06-11 14:00:00,24.5,24.53,24.44,24.46,483200.0,14.9767,14.995,14.94,14.9522,483200.0
2009-06-11 14:10:00,24.46,24.52,24.45,24.5,522600.0,14.9522,14.9889,14.9461,14.9767,522600.0
2009-06-11 14:20:00,24.5,24.52,24.47,24.5,293200.0,14.9767,14.9889,14.9583,14.9767,293200.0
2009-06-11 14:30:00,24.5,24.52,24.4,24.42,495000.0,14.9767,14.9889,14.9155,14.9278,495000.0
2009-06-11 14:40:00,24.42,24.42,24.38,24.42,456400.0,14.9278,14.9278,14.9033,14.9278,456400.0
2009-06-11 14:50:00,24.42,24.5,24.41,24.5,391400.0,14.9278,14.9767,14.9216,14.9767,391400.0
2009-06-11 15:00:00,24.5,24.52,24.46,24.49,290600.0,14.9767,14.9889,14.9522,14.9705,290600.0
2009-06-11 15:10:00,24.49,24.53,24.47,24.49,349200.0,14.9705,14.995,14.9583,14.9705,349200.0
2009-06-11 15:20:00,24.49,24.52,24.45,24.46,462400.0,14.9705,14.9889,14.9461,14.9522,462400.0
2009-06-11 15:30:00,24.46,24.46,24.32,24.41,926000.0,14.9522,14.9522,14.8666,14.9216,926000.0
2009-06-11 15:40:00,24.41,24.42,24.34,24.36,727800.0,14.9216,14.9278,14.8789,14.8911,727800.0
2009-06-11 15:50:00,24.36,24.41,24.26,24.3,1684400.0,14.8911,14.9216,14.8299,14.8544,1684400.0
2009-06-12 09:30:00,24.34,24.4,24.33,24.36,935800.0,14.8789,14.9155,14.8727,14.8911,935800.0
2009-06-12 09:40:00,24.36,24.38,24.25,24.26,521600.0,14.8911,14.9033,14.8238,14.8299,521600.0
2009-06-12 09:50:00,24.25,24.3,24.24,24.27,765400.0,14.8238,14.8544,14.8177,14.8361,765400.0
2009-06-12 10:00:00,24.27,24.38,24.25,24.38,763800.0,14.8361,14.9033,14.8238,14.9033,763800.0
2009-06-12 10:10:00,24.38,24.51,24.34,24.43,1016800.0,14.9033,14.9828,14.8789,14.9339,1016800.0
2009-06-12 10:20:00,24.43,24.45,24.4,24.4,512800.0,14.9339,14.9461,14.9155,14.9155,512800.0
2009-06-12 10:30:00,24.4,24.43,24.39,24.42,354200.0,14.9155,14.9339,14.9094,14.9278,354200.0
2009-06-12 10:40:00,24.42,24.46,24.42,24.45,325600.0,14.9278,14.9522,14.9278,14.9461,325600.0
2009-06-12 10:50:00,24.45,24.46,24.4,24.4,430200.0,14.9461,14.9522,14.9155,14.9155,430200.0
2009-06-12 11:00:00,24.4,24.44,24.39,24.43,403600.0,14.9155,14.94,14.9094,14.9339,403600.0
2009-06-12 11:10:00,24.43,24.43,24.42,24.43,612600.0,14.9339,14.9339,14.9278,14.9339,612600.0
2009-06-12 11:20:00,24.43,24.43,24.42,24.43,156000.0,14.9339,14.9339,14.9278,14.9339,156000.0
2009-06-12 11:30:00,24.43,24.43,24.42,24.43,189000.0,14.9339,14.9339,14.9278,14.9339,189000.0
2009-06-12 11:40:00,24.43,24.43,24.38,24.38,664600.0,14.9339,14.9339,14.9033,14.9033,664600.0
2009-06-12 11:50:00,24.39,24.39,24.35,24.36,153800.0,14.9094,14.9094,14.885,14.8911,153800.0
2009-06-12 12:00:00,24.35,24.36,24.32,24.35,399200.0,14.885,14.8911,14.8666,14.885,399200.0
2009-06-12 12:10:00,24.36,24.38,24.35,24.38,190800.0,14.8911,14.9033,14.885,14.9033,190800.0
2009-06-12 12:20:00,24.37,24.39,24.36,24.38,142400.0,14.8972,14.9094,14.8911,14.9033,142400.0
2009-06-12 12:30:00,24.38,24.38,24.36,24.37,168200.0,14.9033,14.9033,14.8911,14.8972,168200.0
2009-06-12 12:40:00,24.36,24.37,24.35,24.36,149800.0,14.8911,14.8972,14.885,14.8911,149800.0
2009-06-12 12:50:00,24.36,24.37,24.32,24.36,242600.0,14.8911,14.8972,14.8666,14.8911,242600.0
2009-06-12 13:00:00,24.36,24.39,24.36,24.37,272600.0,14.8911,14.9094,14.8911,14.8972,272600.0
2009-06-12 13:10:00,24.37,24.41,24.36,24.4,221600.0,14.8972,14.9216,14.8911,14.9155,221600.0
2009-06-12 13:20:00,24.4,24.45,24.4,24.43,300600.0,14.9155,14.9461,14.9155,14.9339,300600.0
2009-06-12 13:30:00,24.42,24.45,24.41,24.45,317400.0,14.9278,14.9461,14.9216,14.9461,317400.0
2009-06-12 13:40:00,24.45,24.47,24.44,24.46,188600.0,14.9461,14.9583,14.94,14.9522,188600.0
2009-06-12 13:50:00,24.46,24.48,24.43,24.43,239000.0,14.9522,14.9644,14.9339,14.9339,239000.0
2009-06-12 14:00:00,24.43,24.44,24.41,24.41,263600.0,14.9339,14.94,14.9216,14.9216,263600.0
2009-06-12 14:10:00,24.41,24.42,24.4,24.41,150400.0,14.9216,14.9278,14.9155,14.9216,150400.0
2009-06-12 14:20:00,24.41,24.42,24.36,24.37,305800.0,14.9216,14.9278,14.8911,14.8972,305800.0
2009-06-12 14:30:00,24.37,24.4,24.36,24.39,209600.0,14.8972,14.9155,14.8911,14.9094,209600.0
2009-06-12 14:40:00,24.39,24.5,24.39,24.49,776000.0,14.9094,14.9767,14.9094,14.9705,776000.0
2009-06-12 14:50:00,24.5,24.52,24.49,24.5,334200.0,14.9767,14.9889,14.9705,14.9767,334200.0
2009-06-12 15:00:00,24.5,24.52,24.49,24.49,394800.0,14.9767,14.9889,14.9705,14.9705,394800.0
2009-06-12 15:10:00,24.49,24.5,24.46,24.47,386800.0,14.9705,14.9767,14.9522,14.9583,386800.0
2009-06-12 15:20:00,24.47,24.47,24.42,24.43,455800.0,14.9583,14.9583,14.9278,14.9339,455800.0
2009-06-12 15:30:00,24.43,24.45,24.39,24.41,603400.0,14.9339,14.9461,14.9094,14.9216,603400.0
2009-06-12 15:40:00,24.41,24.42,24.38,24.39,600400.0,14.9216,14.9278,14.9033,14.9094,600400.0
2009-06-12 15:50:00,24.39,24.46,24.38,24.45,1196000.0,14.9094,14.9522,14.9033,14.9461,1196000.0
2009-06-15 09:30:00,24.31,24.31,24.14,24.2,788400.0,14.8605,14.8605,14.7566,14.7933,788400.0
2009-06-15 09:40:00,24.2,24.25,24.17,24.25,718800.0,14.7933,14.8238,14.7749,14.8238,718800.0
2009-06-15 09:50:00,24.25,24.33,24.21,24.33,572400.0,14.8238,14.8727,14.7994,14.8727,572400.0
2009-06-15 10:00:00,24.33,24.33,24.27,24.3,285400.0,14.8727,14.8727,14.8361,14.8544,285400.0
2009-06-15 10:10:00,24.3,24.3,24.23,24.27,352200.0,14.8544,14.8544,14.8116,14.8361,352200.0
2009-06-15 10:20:00,24.27,24.28,24.25,24.25,341200.0,14.8361,14.8422,14.8238,14.8238,341200.0
2009-06-15 10:30:00,24.24,24.25,24.11,24.12,1016600.0,14.8177,14.8238,14.7383,14.7444,1016600.0
2009-06-15 10:40:00,24.13,24.17,24.11,24.15,315200.0,14.7505,14.7749,14.7383,14.7627,315200.0
2009-06-15 10:50:00,24.15,24.21,24.14,24.21,297000.0,14.7627,14.7994,14.7566,14.7994,297000.0
2009-06-15 11:00:00,24.21,24.24,24.17,24.2,391600.0,14.7994,14.8177,14.7749,14.7933,391600.0
2009-06-15 11:10:00,24.2,24.23,24.18,24.18,271200.0,14.7933,14.8116,14.781,14.781,271200.0
2009-06-15 11:20:00,24.18,24.22,24.17,24.18,379800.0,14.781,14.8055,14.7749,14.781,379800.0
2009-06-15 11:30:00,24.18,24.2,24.18,24.2,204600.0,14.781,14.7933,14.781,14.7933,204600.0
2009-06-15 11:40:00,24.2,24.25,24.2,24.24,218800.0,14.7933,14.8238,14.7933,14.8177,218800.0
2009-06-15 11:50:00,24.24,24.24,24.17,24.17,204600.0,14.8177,14.8177,14.7749,14.7749,204600.0
2009-06-15 12:00:00,24.17,24.18,24.15,24.18,245000.0,14.7749,14.781,14.7627,14.781,245000.0
2009-06-15 12:10:00,24.18,24.21,24.16,24.17,165600.0,14.781,14.7994,14.7688,14.7749,165600.0
2009-06-15 12:20:00,24.17,24.19,24.13,24.15,160400.0,14.7749,14.7872,14.7505,14.7627,160400.0
2009-06-15 12:30:00,24.14,24.18,24.14,24.17,81600.0,14.7566,14.781,14.7566,14.7749,81600.0
2009-06-15 12:40:00,24.17,24.18,24.13,24.13,129600.0,14.7749,14.781,14.7505,14.7505,129600.0
2009-06-15 12:50:00,24.14,24.16,24.13,24.15,86000.0,14.7566,14.7688,14.7505,14.7627,86000.0
2009-06-15 13:00:00,24.15,24.16,24.1,24.11,216800.0,14.7627,14.7688,14.7321,14.7383,216800.0
2009-06-15 13:10:00,24.11,24.14,24.1,24.11,258400.0,14.7383,14.7566,14.7321,14.7383,258400.0
2009-06-15 13:20:00,24.11,24.11,24.06,24.08,291400.0,14.7383,14.7383,14.7077,14.7199,291400.0
2009-06-15 13:30:00,24.08,24.1,24.06,24.09,254200.0,14.7199,14.7321,14.7077,14.726,254200.0
2009-06-15 13:40:00,24.09,24.11,24.07,24.1,172800.0,14.726,14.7383,14.7138,14.7321,172800.0
2009-06-15 13:50:00,24.1,24.11,24.1,24.11,144600.0,14.7321,14.7383,14.7321,14.7383,144600.0
2009-06-15 14:00:00,24.1,24.13,24.09,24.1,191600.0,14.7321,14.7505,14.726,14.7321,191600.0
2009-06-15 14:10:00,24.1,24.11,24.08,24.11,161600.0,14.7321,14.7383,14.7199,14.7383,161600.0
2009-06-15 14:20:00,24.1,24.16,24.09,24.13,264400.0,14.7321,14.7688,14.726,14.7505,264400.0
2009-06-15 14:30:00,24.14,24.16,24.09,24.09,766600.0,14.7566,14.7688,14.726,14.726,766600.0
2009-06-15 14:40:00,24.09,24.1,24.06,24.08,548200.0,14.726,14.7321,14.7077,14.7199,548200.0
2009-06-15 14:50:00,24.08,24.1,24.06,24.07,354000.0,14.7199,14.7321,14.7077,14.7138,354000.0
2009-06-15 15:00:00,24.07,24.12,24.05,24.12,416000.0,14.7138,14.7444,14.7016,14.7444,416000.0
2009-06-15 15:10:00,24.13,24.14,24.09,24.14,441400.0,14.7505,14.7566,14.726,14.7566,441400.0
2009-06-15 15:20:00,24.14,24.14,24.09,24.11,427000.0,14.7566,14.7566,14.726,14.7383,427000.0
2009-06-15 15:30:00,24.11,24.14,24.08,24.1,599200.0,14.7383,14.7566,14.7199,14.7321,599200.0
2009-06-15 15:40:00,24.1,24.12,24.06,24.08,847800.0,14.7321,14.7444,14.7077,14.7199,847800.0
2009-06-15 15:50:00,24.08,24.09,24.05,24.07,1642400.0,14.7199,14.726,14.7016,14.7138,1642400.0
2009-06-16 09:30:00,24.1,24.17,23.93,23.96,665800.0,14.7321,14.7749,14.6282,14.6466,665800.0
2009-06-16 09:40:00,23.96,24.0,23.93,23.98,761000.0,14.6466,14.671,14.6282,14.6588,761000.0
2009-06-16 09:50:00,23.98,24.0,23.96,23.98,486200.0,14.6588,14.671,14.6466,14.6588,486200.0
2009-06-16 10:00:00,23.98,24.04,23.95,23.99,532200.0,14.6588,14.6955,14.6404,14.6649,532200.0
2009-06-16 10:10:00,23.99,24.02,23.97,24.0,364400.0,14.6649,14.6832,14.6527,14.671,364400.0
2009-06-16 10:20:00,24.01,24.05,23.98,23.99,242000.0,14.6771,14.7016,14.6588,14.6649,242000.0
2009-06-16 10:30:00,23.99,24.04,23.99,24.03,197600.0,14.6649,14.6955,14.6649,14.6894,197600.0
2009-06-16 10:40:00,24.03,24.07,24.02,24.04,266600.0,14.6894,14.7138,14.6832,14.6955,266600.0
2009-06-16 10:50:00,24.04,24.07,24.03,24.06,259800.0,14.6955,14.7138,14.6894,14.7077,259800.0
2009-06-16 11:00:00,24.06,24.08,24.05,24.05,270400.0,14.7077,14.7199,14.7016,14.7016,270400.0
2009-06-16 11:10:00,24.05,24.08,24.05,24.06,107400.0,14.7016,14.7199,14.7016,14.7077,107400.0
2009-06-16 11:20:00,24.05,24.09,24.04,24.06,204000.0,14.7016,14.726,14.6955,14.7077,204000.0
2009-06-16 11:30:00,24.06,24.07,24.04,24.06,169400.0,14.7077,14.7138,14.6955,14.7077,169400.0
2009-06-16 11:40:00,24.06,24.07,24.03,24.03,158000.0,14.7077,14.7138,14.6894,14.6894,158000.0
2009-06-16 11:50:00,24.03,24.04,23.98,23.98,201000.0,14.6894,14.6955,14.6588,14.6588,201000.0
2009-06-16 12:00:00,23.98,24.03,23.98,24.03,208000.0,14.6588,14.6894,14.6588,14.6894,208000.0
2009-06-16 12:10:00,24.03,24.06,24.03,24.04,177400.0,14.6894,14.7077,14.6894,14.6955,177400.0
2009-06-16 12:20:00,24.03,24.08,24.02,24.04,218000.0,14.6894,14.7199,14.6832,14.6955,218000.0
2009-06-16 12:30:00,24.04,24.07,24.02,24.02,345800.0,14.6955,14.7138,14.6832,14.6832,345800.0
2009-06-16 12:40:00,24.02,24.03,24.0,24.0,237200.0,14.6832,14.6894,14.671,14.671,237200.0
2009-06-16 12:50:00,24.0,24.03,24.0,24.01,283600.0,14.671,14.6894,14.671,14.6771,283600.0
2009-06-16 13:00:00,24.0,24.02,24.0,24.0,316200.0,14.671,14.6832,14.671,14.671,316200.0
2009-06-16 13:10:00,24.0,24.02,24.0,24.0,291600.0,14.671,14.6832,14.671,14.671,291600.0
2009-06-16 13:20:00,24.0,24.02,23.96,23.96,541800.0,14.671,14.6832,14.6466,14.6466,541800.0
2009-06-16 13:30:00,23.96,23.96,23.91,23.94,216800.0,14.6466,14.6466,14.616,14.6343,216800.0
2009-06-16 13:40:00,23.94,23.99,23.93,23.97,348800.0,14.6343,14.6649,14.6282,14.6527,348800.0
2009-06-16 13:50:00,23.97,23.99,23.95,23.97,241400.0,14.6527,14.6649,14.6404,14.6527,241400.0
2009-06-16 14:00:00,23.97,23.97,23.92,23.97,377800.0,14.6527,14.6527,14.6221,14.6527,377800.0
2009-06-16 14:10:00,23.96,24.02,23.96,24.02,457800.0,14.6466,14.6832,14.6466,14.6832,457800.0
2009-06-16 14:20:00,24.02,24.02,23.97,23.99,296800.0,14.6832,14.6832,14.6527,14.6649,296800.0
2009-06-16 14:30:00,23.99,23.99,23.92,23.98,537400.0,14.6649,14.6649,14.6221,14.6588,537400.0
2009-06-16 14:40:00,23.98,23.99,23.96,23.97,354600.0,14.6588,14.6649,14.6466,14.6527,354600.0
2009-06-16 14:50:00,23.98,24.0,23.96,23.96,189400.0,14.6588,14.671,14.6466,14.6466,189400.0
2009-06-16 15:00:00,23.96,23.98,23.94,23.96,352400.0,14.6466,14.6588,14.6343,14.6466,352400.0
2009-06-16 15:10:00,23.96,23.99,23.93,23.98,489400.0,14.6466,14.6649,14.6282,14.6588,489400.0
2009-06-16 15:20:00,23.99,24.01,23.97,23.99,443400.0,14.6649,14.6771,14.6527,14.6649,443400.0
2009-06-16 15:30:00,23.99,24.07,23.99,24.06,401800.0,14.6649,14.7138,14.6649,14.7077,401800.0
2009-06-16 15:40:00,24.05,24.08,24.01,24.02,484600.0,14.7016,14.7199,14.6771,14.6832,484600.0
2009-06-16 15:50:00,24.02,24.03,23.92,23.93,1659200.0,14.6832,14.6894,14.6221,14.6282,1659200.0
2009-06-17 09:30:00,23.94,24.11,23.92,24.1,731600.0,14.6343,14.7383,14.6221,14.7321,731600.0
2009-06-17 09:40:00,24.1,24.16,24.02,24.14,627800.0,14.7321,14.7688,14.6832,14.7566,627800.0
2009-06-17 09:50:00,24.14,24.29,24.14,24.25,1193000.0,14.7566,14.8483,14.7566,14.8238,1193000.0
2009-06-17 10:00:00,24.25,24.32,24.12,24.23,890200.0,14.8238,14.8666,14.7444,14.8116,890200.0
2009-06-17 10:10:00,24.23,24.25,24.18,24.22,575400.0,14.8116,14.8238,14.781,14.8055,575400.0
2009-06-17 10:20:00,24.22,24.25,24.16,24.16,480800.0,14.8055,14.8238,14.7688,14.7688,480800.0
2009-06-17 10:30:00,24.16,24.18,24.12,24.14,499600.0,14.7688,14.781,14.7444,14.7566,499600.0
2009-06-17 10:40:00,24.14,24.16,24.07,24.11,449200.0,14.7566,14.7688,14.7138,14.7383,449200.0
2009-06-17 10:50:00,24.11,24.17,24.1,24.13,540800.0,14.7383,14.7749,14.7321,14.7505,540800.0
2009-06-17 11:00:00,24.13,24.15,24.1,24.13,362800.0,14.7505,14.7627,14.7321,14.7505,362800.0
2009-06-17 11:10:00,24.13,24.14,24.08,24.13,408200.0,14.7505,14.7566,14.7199,14.7505,408200.0
2009-06-17 11:20:00,24.13,24.15,24.05,24.06,356200.0,14.7505,14.7627,14.7016,14.7077,356200.0
2009-06-17 11:30:00,24.06,24.08,24.04,24.07,321200.0,14.7077,14.7199,14.6955,14.7138,321200.0
2009-06-17 11:40:00,24.07,24.1,24.04,24.06,371800.0,14.7138,14.7321,14.6955,14.7077,371800.0
2009-06-17 11:50:00,24.06,24.11,24.04,24.1,398400.0,14.7077,14.7383,14.6955,14.7321,398400.0
2009-06-17 12:00:00,24.11,24.11,24.04,24.09,260400.0,14.7383,14.7383,14.6955,14.726,260400.0
2009-06-17 12:10:00,24.09,24.1,24.06,24.07,165000.0,14.726,14.7321,14.7077,14.7138,165000.0
2009-06-17 12:20:00,24.08,24.12,24.08,24.09,118600.0,14.7199,14.7444,14.7199,14.726,118600.0
2009-06-17 12:30:00,24.09,24.09,24.05,24.07,142600.0,14.726,14.726,14.7016,14.7138,142600.0
2009-06-17 12:40:00,24.06,24.09,24.04,24.05,354800.0,14.7077,14.726,14.6955,14.7016,354800.0
2009-06-17 12:50:00,24.05,24.06,24.02,24.05,124000.0,14.7016,14.7077,14.6832,14.7016,124000.0
2009-06-17 13:00:00,24.05,24.06,24.01,24.03,209600.0,14.7016,14.7077,14.6771,14.6894,209600.0
2009-06-17 13:10:00,24.03,24.06,24.0,24.0,138800.0,14.6894,14.7077,14.671,14.671,138800.0
2009-06-17 13:20:00,24.0,24.07,23.99,24.06,263200.0,14.671,14.7138,14.6649,14.7077,263200.0
2009-06-17 13:30:00,24.06,24.08,24.05,24.08,146600.0,14.7077,14.7199,14.7016,14.7199,146600.0
2009-06-17 13:40:00,24.08,24.11,24.07,24.11,203000.0,14.7199,14.7383,14.7138,14.7383,203000.0
2009-06-17 13:50:00,24.11,24.11,24.06,24.07,197600.0,14.7383,14.7383,14.7077,14.7138,197600.0
2009-06-17 14:00:00,24.07,24.09,24.04,24.07,172200.0,14.7138,14.726,14.6955,14.7138,172200.0
2009-06-17 14:10:00,24.06,24.08,24.05,24.05,103200.0,14.7077,14.7199,14.7016,14.7016,103200.0
2009-06-17 14:20:00,24.05,24.08,24.04,24.05,225600.0,14.7016,14.7199,14.6955,14.7016,225600.0
2009-06-17 14:30:00,24.05,24.05,24.0,24.02,188600.0,14.7016,14.7016,14.671,14.6832,188600.0
2009-06-17 14:40:00,24.02,24.05,24.0,24.03,182200.0,14.6832,14.7016,14.671,14.6894,182200.0
2009-06-17 14:50:00,24.03,24.03,24.0,24.0,165400.0,14.6894,14.6894,14.671,14.671,165400.0
2009-06-17 15:00:00,24.0,24.07,24.0,24.03,286400.0,14.671,14.7138,14.671,14.6894,286400.0
2009-06-17 15:10:00,24.03,24.03,23.99,24.0,240800.0,14.6894,14.6894,14.6649,14.671,240800.0
2009-06-17 15:20:00,23.99,24.03,23.97,23.98,578400.0,14.6649,14.6894,14.6527,14.6588,578400.0
2009-06-17 15:30:00,23.98,24.0,23.95,23.99,591200.0,14.6588,14.671,14.6404,14.6649,591200.0
2009-06-17 15:40:00,23.99,24.02,23.96,24.02,644800.0,14.6649,14.6832,14.6466,14.6832,644800.0
2009-06-17 15:50:00,24.02,24.04,23.96,23.97,1099400.0,14.6832,14.6955,14.6466,14.6527,1099400.0
2009-06-18 09:30:00,24.0,24.15,23.98,24.13,481600.0,14.671,14.7627,14.6588,14.7505,481600.0
2009-06-18 09:40:00,24.13,24.2,24.07,24.18,702800.0,14.7505,14.7933,14.7138,14.781,702800.0
2009-06-18 09:50:00,24.18,24.22,24.13,24.22,772000.0,14.781,14.8055,14.7505,14.8055,772000.0
2009-06-18 10:00:00,24.22,24.25,24.18,24.24,571400.0,14.8055,14.8238,14.781,14.8177,571400.0
2009-06-18 10:10:00,24.24,24.25,24.21,24.24,444400.0,14.8177,14.8238,14.7994,14.8177,444400.0
2009-06-18 10:20:00,24.24,24.34,24.24,24.3,664200.0,14.8177,14.8789,14.8177,14.8544,664200.0
2009-06-18 10:30:00,24.3,24.39,24.3,24.39,534200.0,14.8544,14.9094,14.8544,14.9094,534200.0
2009-06-18 10:40:00,24.39,24.44,24.38,24.42,526000.0,14.9094,14.94,14.9033,14.9278,526000.0
2009-06-18 10:50:00,24.42,24.44,24.4,24.42,296000.0,14.9278,14.94,14.9155,14.9278,296000.0
2009-06-18 11:00:00,24.42,24.49,24.42,24.48,344600.0,14.9278,14.9705,14.9278,14.9644,344600.0
2009-06-18 11:10:00,24.48,24.5,24.47,24.5,441800.0,14.9644,14.9767,14.9583,14.9767,441800.0
2009-06-18 11:20:00,24.5,24.53,24.49,24.5,300600.0,14.9767,14.995,14.9705,14.9767,300600.0
2009-06-18 11:30:00,24.5,24.5,24.45,24.48,179400.0,14.9767,14.9767,14.9461,14.9644,179400.0
2009-06-18 11:40:00,24.48,24.49,24.45,24.48,215200.0,14.9644,14.9705,14.9461,14.9644,215200.0
2009-06-18 11:50:00,24.48,24.5,24.47,24.5,428200.0,14.9644,14.9767,14.9583,14.9767,428200.0
2009-06-18 12:00:00,24.5,24.51,24.5,24.5,370200.0,14.9767,14.9828,14.9767,14.9767,370200.0
2009-06-18 12:10:00,24.5,24.54,24.5,24.52,321400.0,14.9767,15.0011,14.9767,14.9889,321400.0
2009-06-18 12:20:00,24.52,24.58,24.52,24.56,231600.0,14.9889,15.0256,14.9889,15.0133,231600.0
2009-06-18 12:30:00,24.56,24.58,24.56,24.57,187800.0,15.0133,15.0256,15.0133,15.0194,187800.0
2009-06-18 12:40:00,24.56,24.6,24.56,24.6,288600.0,15.0133,15.0378,15.0133,15.0378,288600.0
2009-06-18 12:50:00,24.6,24.62,24.6,24.61,349400.0,15.0378,15.05,15.0378,15.0439,349400.0
2009-06-18 13:00:00,24.62,24.67,24.61,24.66,396800.0,15.05,15.0806,15.0439,15.0745,396800.0
2009-06-18 13:10:00,24.66,24.7,24.65,24.7,572200.0,15.0745,15.0989,15.0684,15.0989,572200.0
2009-06-18 13:20:00,24.7,24.73,24.67,24.71,556800.0,15.0989,15.1173,15.0806,15.105,556800.0
2009-06-18 13:30:00,24.71,24.71,24.63,24.65,394400.0,15.105,15.105,15.0561,15.0684,394400.0
2009-06-18 13:40:00,24.66,24.74,24.64,24.74,700200.0,15.0745,15.1234,15.0622,15.1234,700200.0
2009-06-18 13:50:00,24.74,24.75,24.72,24.73,689400.0,15.1234,15.1295,15.1111,15.1173,689400.0
2009-06-18 14:00:00,24.73,24.74,24.67,24.7,651800.0,15.1173,15.1234,15.0806,15.0989,651800.0
2009-06-18 14:10:00,24.7,24.74,24.68,24.72,426400.0,15.0989,15.1234,15.0867,15.1111,426400.0
2009-06-18 14:20:00,24.72,24.74,24.7,24.73,391600.0,15.1111,15.1234,15.0989,15.1173,391600.0
2009-06-18 14:30:00,24.74,24.75,24.7,24.74,516000.0,15.1234,15.1295,15.0989,15.1234,516000.0
2009-06-18 14:40:00,24.73,24.81,24.72,24.78,798000.0,15.1173,15.1662,15.1111,15.1478,798000.0
2009-06-18 14:50:00,24.79,24.81,24.73,24.75,825800.0,15.1539,15.1662,15.1173,15.1295,825800.0
2009-06-18 15:00:00,24.75,24.76,24.71,24.74,567200.0,15.1295,15.1356,15.105,15.1234,567200.0
2009-06-18 15:10:00,24.75,24.75,24.73,24.75,443000.0,15.1295,15.1295,15.1173,15.1295,443000.0
2009-06-18 15:20:00,24.75,24.77,24.74,24.75,428400.0,15.1295,15.1417,15.1234,15.1295,428400.0
2009-06-18 15:30:00,24.76,24.81,24.75,24.77,1063800.0,15.1356,15.1662,15.1295,15.1417,1063800.0
2009-06-18 15:40:00,24.77,24.82,24.75,24.77,1637600.0,15.1417,15.1723,15.1295,15.1417,1637600.0
2009-06-18 15:50:00,24.77,24.8,24.72,24.76,2351200.0,15.1417,15.16,15.1111,15.1356,2351200.0
2009-06-19 09:30:00,24.86,24.95,24.75,24.85,11142000.0,15.1967,15.2517,15.1295,15.1906,11142000.0
2009-06-19 09:40:00,24.85,24.92,24.79,24.86,702000.0,15.1906,15.2334,15.1539,15.1967,702000.0
2009-06-19 09:50:00,24.87,24.92,24.86,24.91,600000.0,15.2028,15.2334,15.1967,15.2273,600000.0
2009-06-19 10:00:00,24.9,24.93,24.89,24.92,390400.0,15.2212,15.2395,15.2151,15.2334,390400.0
2009-06-19 10:10:00,24.92,24.93,24.87,24.88,623600.0,15.2334,15.2395,15.2028,15.2089,623600.0
2009-06-19 10:20:00,24.88,24.88,24.8,24.83,578800.0,15.2089,15.2089,15.16,15.1784,578800.0
2009-06-19 10:30:00,24.83,24.86,24.78,24.78,575200.0,15.1784,15.1967,15.1478,15.1478,575200.0
2009-06-19 10:40:00,24.78,24.81,24.75,24.78,480800.0,15.1478,15.1662,15.1295,15.1478,480800.0
2009-06-19 10:50:00,24.78,24.79,24.75,24.77,457400.0,15.1478,15.1539,15.1295,15.1417,457400.0
2009-06-19 11:00:00,24.77,24.77,24.72,24.73,670200.0,15.1417,15.1417,15.1111,15.1173,670200.0
2009-06-19 11:10:00,24.73,24.73,24.68,24.72,555600.0,15.1173,15.1173,15.0867,15.1111,555600.0
2009-06-19 11:20:00,24.73,24.74,24.68,24.68,394400.0,15.1173,15.1234,15.0867,15.0867,394400.0
2009-06-19 11:30:00,24.68,24.68,24.64,24.64,639800.0,15.0867,15.0867,15.0622,15.0622,639800.0
2009-06-19 11:40:00,24.64,24.66,24.61,24.62,271800.0,15.0622,15.0745,15.0439,15.05,271800.0
2009-06-19 11:50:00,24.61,24.64,24.6,24.63,263600.0,15.0439,15.0622,15.0378,15.0561,263600.0
2009-06-19 12:00:00,24.63,24.63,24.6,24.61,268400.0,15.0561,15.0561,15.0378,15.0439,268400.0
2009-06-19 12:10:00,24.61,24.61,24.57,24.61,390000.0,15.0439,15.0439,15.0194,15.0439,390000.0
2009-06-19 12:20:00,24.61,24.61,24.56,24.57,308000.0,15.0439,15.0439,15.0133,15.0194,308000.0
2009-06-19 12:30:00,24.57,24.58,24.51,24.51,208000.0,15.0194,15.0256,14.9828,14.9828,208000.0
2009-06-19 12:40:00,24.51,24.52,24.47,24.48,256400.0,14.9828,14.9889,14.9583,14.9644,256400.0
2009-06-19 12:50:00,24.47,24.49,24.45,24.45,355800.0,14.9583,14.9705,14.9461,14.9461,355800.0
2009-06-19 13:00:00,24.45,24.48,24.43,24.46,295600.0,14.9461,14.9644,14.9339,14.9522,295600.0
2009-06-19 13:10:00,24.46,24.49,24.45,24.49,343000.0,14.9522,14.9705,14.9461,14.9705,343000.0
2009-06-19 13:20:00,24.49,24.5,24.43,24.46,338600.0,14.9705,14.9767,14.9339,14.9522,338600.0
2009-06-19 13:30:00,24.47,24.53,24.46,24.51,216200.0,14.9583,14.995,14.9522,14.9828,216200.0
2009-06-19 13:40:00,24.52,24.54,24.49,24.5,387600.0,14.9889,15.0011,14.9705,14.9767,387600.0
2009-06-19 13:50:00,24.5,24.52,24.49,24.49,270800.0,14.9767,14.9889,14.9705,14.9705,270800.0
2009-06-19 14:00:00,24.49,24.52,24.48,24.52,362000.0,14.9705,14.9889,14.9644,14.9889,362000.0
2009-06-19 14:10:00,24.52,24.52,24.43,24.44,675800.0,14.9889,14.9889,14.9339,14.94,675800.0
2009-06-19 14:20:00,24.44,24.45,24.36,24.36,509400.0,14.94,14.9461,14.8911,14.8911,509400.0
2009-06-19 14:30:00,24.36,24.43,24.36,24.38,235400.0,14.8911,14.9339,14.8911,14.9033,235400.0
2009-06-19 14:40:00,24.38,24.41,24.36,24.41,261800.0,14.9033,14.9216,14.8911,14.9216,261800.0
2009-06-19 14:50:00,24.4,24.44,24.4,24.42,320400.0,14.9155,14.94,14.9155,14.9278,320400.0
2009-06-19 15:00:00,24.42,24.46,24.38,24.4,392000.0,14.9278,14.9522,14.9033,14.9155,392000.0
2009-06-19 15:10:00,24.4,24.43,24.39,24.41,365400.0,14.9155,14.9339,14.9094,14.9216,365400.0
2009-06-19 15:20:00,24.41,24.52,24.41,24.52,420200.0,14.9216,14.9889,14.9216,14.9889,420200.0
2009-06-19 15:30:00,24.52,24.53,24.48,24.5,449200.0,14.9889,14.995,14.9644,14.9767,449200.0
2009-06-19 15:40:00,24.49,24.49,24.42,24.46,651800.0,14.9705,14.9705,14.9278,14.9522,651800.0
2009-06-19 15:50:00,24.45,24.46,24.36,24.42,1292000.0,14.9461,14.9522,14.8911,14.9278,1292000.0
2009-06-22 09:30:00,24.26,24.35,24.23,24.3,583000.0,14.8299,14.885,14.8116,14.8544,583000.0
2009-06-22 09:40:00,24.3,24.34,24.22,24.3,514200.0,14.8544,14.8789,14.8055,14.8544,514200.0
2009-06-22 09:50:00,24.3,24.36,24.28,24.3,785800.0,14.8544,14.8911,14.8422,14.8544,785800.0
2009-06-22 10:00:00,24.3,24.41,24.26,24.38,706000.0,14.8544,14.9216,14.8299,14.9033,706000.0
2009-06-22 10:10:00,24.38,24.39,24.28,24.28,797600.0,14.9033,14.9094,14.8422,14.8422,797600.0
2009-06-22 10:20:00,24.28,24.34,24.27,24.31,894400.0,14.8422,14.8789,14.8361,14.8605,894400.0
2009-06-22 10:30:00,24.31,24.31,24.18,24.2,576000.0,14.8605,14.8605,14.781,14.7933,576000.0
2009-06-22 10:40:00,24.2,24.21,24.17,24.2,393000.0,14.7933,14.7994,14.7749,14.7933,393000.0
2009-06-22 10:50:00,24.21,24.22,24.17,24.19,286800.0,14.7994,14.8055,14.7749,14.7872,286800.0
2009-06-22 11:00:00,24.19,24.21,24.14,24.18,311400.0,14.7872,14.7994,14.7566,14.781,311400.0
2009-06-22 11:10:00,24.18,24.21,24.15,24.18,297600.0,14.781,14.7994,14.7627,14.781,297600.0
2009-06-22 11:20:00,24.18,24.2,24.16,24.17,452800.0,14.781,14.7933,14.7688,14.7749,452800.0
2009-06-22 11:30:00,24.16,24.18,24.1,24.11,441400.0,14.7688,14.781,14.7321,14.7383,441400.0
2009-06-22 11:40:00,24.11,24.13,24.08,24.09,344200.0,14.7383,14.7505,14.7199,14.726,344200.0
2009-06-22 11:50:00,24.09,24.11,24.06,24.06,330600.0,14.726,14.7383,14.7077,14.7077,330600.0
2009-06-22 12:00:00,24.06,24.1,24.04,24.07,302200.0,14.7077,14.7321,14.6955,14.7138,302200.0
2009-06-22 12:10:00,24.07,24.09,24.05,24.06,162600.0,14.7138,14.726,14.7016,14.7077,162600.0
2009-06-22 12:20:00,24.06,24.09,24.05,24.07,186200.0,14.7077,14.726,14.7016,14.7138,186200.0
2009-06-22 12:30:00,24.07,24.1,24.06,24.06,190000.0,14.7138,14.7321,14.7077,14.7077,190000.0
2009-06-22 12:40:00,24.07,24.09,24.04,24.06,221400.0,14.7138,14.726,14.6955,14.7077,221400.0
2009-06-22 12:50:00,24.06,24.09,24.05,24.09,436600.0,14.7077,14.726,14.7016,14.726,436600.0
2009-06-22 13:00:00,24.09,24.09,24.05,24.07,150400.0,14.726,14.726,14.7016,14.7138,150400.0
2009-06-22 13:10:00,24.06,24.07,24.02,24.04,314200.0,14.7077,14.7138,14.6832,14.6955,314200.0
2009-06-22 13:20:00,24.05,24.05,24.0,24.03,244200.0,14.7016,14.7016,14.671,14.6894,244200.0
2009-06-22 13:30:00,24.03,24.07,24.03,24.07,154400.0,14.6894,14.7138,14.6894,14.7138,154400.0
2009-06-22 13:40:00,24.06,24.11,24.05,24.11,266600.0,14.7077,14.7383,14.7016,14.7383,266600.0
2009-06-22 13:50:00,24.1,24.14,24.08,24.1,527000.0,14.7321,14.7566,14.7199,14.7321,527000.0
2009-06-22 14:00:00,24.1,24.12,24.08,24.11,274800.0,14.7321,14.7444,14.7199,14.7383,274800.0
2009-06-22 14:10:00,24.12,24.14,24.1,24.13,126800.0,14.7444,14.7566,14.7321,14.7505,126800.0
2009-06-22 14:20:00,24.14,24.14,24.09,24.1,292600.0,14.7566,14.7566,14.726,14.7321,292600.0
2009-06-22 14:30:00,24.1,24.13,24.07,24.13,345800.0,14.7321,14.7505,14.7138,14.7505,345800.0
2009-06-22 14:40:00,24.13,24.13,24.08,24.09,204200.0,14.7505,14.7505,14.7199,14.726,204200.0
2009-06-22 14:50:00,24.09,24.1,24.08,24.09,357400.0,14.726,14.7321,14.7199,14.726,357400.0
2009-06-22 15:00:00,24.1,24.13,24.09,24.11,374000.0,14.7321,14.7505,14.726,14.7383,374000.0
2009-06-22 15:10:00,24.12,24.14,24.08,24.13,480400.0,14.7444,14.7566,14.7199,14.7505,480400.0
2009-06-22 15:20:00,24.13,24.14,24.1,24.13,331800.0,14.7505,14.7566,14.7321,14.7505,331800.0
2009-06-22 15:30:00,24.13,24.16,24.11,24.15,839200.0,14.7505,14.7688,14.7383,14.7627,839200.0
2009-06-22 15:40:00,24.15,24.15,24.06,24.09,1066200.0,14.7627,14.7627,14.7077,14.726,1066200.0
2009-06-22 15:50:00,24.09,24.1,24.0,24.01,1976600.0,14.726,14.7321,14.671,14.6771,1976600.0
2009-06-23 09:30:00,24.1,24.12,24.0,24.12,590800.0,14.7321,14.7444,14.671,14.7444,590800.0
2009-06-23 09:40:00,24.11,24.18,24.09,24.18,315600.0,14.7383,14.781,14.726,14.781,315600.0
2009-06-23 09:50:00,24.18,24.2,24.12,24.18,374400.0,14.781,14.7933,14.7444,14.781,374400.0
2009-06-23 10:00:00,24.18,24.19,24.13,24.17,558200.0,14.781,14.7872,14.7505,14.7749,558200.0
2009-06-23 10:10:00,24.16,24.18,24.13,24.15,643200.0,14.7688,14.781,14.7505,14.7627,643200.0
2009-06-23 10:20:00,24.15,24.18,24.13,24.15,644800.0,14.7627,14.781,14.7505,14.7627,644800.0
2009-06-23 10:30:00,24.15,24.18,24.14,24.18,773200.0,14.7627,14.781,14.7566,14.781,773200.0
2009-06-23 10:40:00,24.18,24.2,24.15,24.2,247600.0,14.781,14.7933,14.7627,14.7933,247600.0
2009-06-23 10:50:00,24.2,24.24,24.18,24.22,462600.0,14.7933,14.8177,14.781,14.8055,462600.0
2009-06-23 11:00:00,24.22,24.23,24.18,24.18,519000.0,14.8055,14.8116,14.781,14.781,519000.0
2009-06-23 11:10:00,24.18,24.24,24.17,24.24,401000.0,14.781,14.8177,14.7749,14.8177,401000.0
2009-06-23 11:20:00,24.24,24.27,24.23,24.23,452600.0,14.8177,14.8361,14.8116,14.8116,452600.0
2009-06-23 11:30:00,24.23,24.25,24.21,24.24,240800.0,14.8116,14.8238,14.7994,14.8177,240800.0
2009-06-23 11:40:00,24.24,24.25,24.22,24.24,290400.0,14.8177,14.8238,14.8055,14.8177,290400.0
2009-06-23 11:50:00,24.24,24.25,24.19,24.22,568600.0,14.8177,14.8238,14.7872,14.8055,568600.0
2009-06-23 12:00:00,24.22,24.22,24.17,24.17,293000.0,14.8055,14.8055,14.7749,14.7749,293000.0
2009-06-23 12:10:00,24.17,24.18,24.13,24.13,400600.0,14.7749,14.781,14.7505,14.7505,400600.0
2009-06-23 12:20:00,24.14,24.14,24.06,24.06,349000.0,14.7566,14.7566,14.7077,14.7077,349000.0
2009-06-23 12:30:00,24.06,24.06,24.03,24.05,463600.0,14.7077,14.7077,14.6894,14.7016,463600.0
2009-06-23 12:40:00,24.05,24.07,24.03,24.04,305600.0,14.7016,14.7138,14.6894,14.6955,305600.0
2009-06-23 12:50:00,24.04,24.05,24.0,24.0,195800.0,14.6955,14.7016,14.671,14.671,195800.0
2009-06-23 13:00:00,24.01,24.04,23.97,24.0,590200.0,14.6771,14.6955,14.6527,14.671,590200.0
2009-06-23 13:10:00,24.0,24.03,23.97,23.99,287800.0,14.671,14.6894,14.6527,14.6649,287800.0
2009-06-23 13:20:00,24.0,24.0,23.97,23.98,232400.0,14.671,14.671,14.6527,14.6588,232400.0
2009-06-23 13:30:00,23.98,24.0,23.96,23.97,382800.0,14.6588,14.671,14.6466,14.6527,382800.0
2009-06-23 13:40:00,23.97,23.98,23.93,23.98,374800.0,14.6527,14.6588,14.6282,14.6588,374800.0
2009-06-23 13:50:00,23.98,24.0,23.93,23.95,283600.0,14.6588,14.671,14.6282,14.6404,283600.0
2009-06-23 14:00:00,23.95,23.97,23.93,23.96,290200.0,14.6404,14.6527,14.6282,14.6466,290200.0
2009-06-23 14:10:00,23.96,23.99,23.96,23.97,299000.0,14.6466,14.6649,14.6466,14.6527,299000.0
2009-06-23 14:20:00,23.96,24.0,23.96,23.97,301800.0,14.6466,14.671,14.6466,14.6527,301800.0
2009-06-23 14:30:00,23.97,23.98,23.92,23.92,387200.0,14.6527,14.6588,14.6221,14.6221,387200.0
2009-06-23 14:40:00,23.93,23.93,23.91,23.91,418000.0,14.6282,14.6282,14.616,14.616,418000.0
2009-06-23 14:50:00,23.91,23.96,23.9,23.95,421200.0,14.616,14.6466,14.6099,14.6404,421200.0
2009-06-23 15:00:00,23.95,23.95,23.88,23.89,404800.0,14.6404,14.6404,14.5977,14.6038,404800.0
2009-06-23 15:10:00,23.9,23.91,23.89,23.9,327000.0,14.6099,14.616,14.6038,14.6099,327000.0
2009-06-23 15:20:00,23.9,23.95,23.9,23.93,518000.0,14.6099,14.6404,14.6099,14.6282,518000.0
2009-06-23 15:30:00,23.93,23.93,23.9,23.91,585800.0,14.6282,14.6282,14.6099,14.616,585800.0
2009-06-23 15:40:00,23.91,23.99,23.91,23.99,896800.0,14.616,14.6649,14.616,14.6649,896800.0
2009-06-23 15:50:00,23.99,24.0,23.89,23.9,1582000.0,14.6649,14.671,14.6038,14.6099,1582000.0
2009-06-24 09:30:00,24.06,24.15,24.0,24.08,680200.0,14.7077,14.7627,14.671,14.7199,680200.0
2009-06-24 09:40:00,24.09,24.18,24.09,24.18,254400.0,14.726,14.781,14.726,14.781,254400.0
2009-06-24 09:50:00,24.18,24.24,24.17,24.17,306600.0,14.781,14.8177,14.7749,14.7749,306600.0
2009-06-24 10:00:00,24.16,24.25,24.11,24.13,363800.0,14.7688,14.8238,14.7383,14.7505,363800.0
2009-06-24 10:10:00,24.13,24.22,24.12,24.18,323200.0,14.7505,14.8055,14.7444,14.781,323200.0
2009-06-24 10:20:00,24.18,24.18,24.09,24.1,269400.0,14.781,14.781,14.726,14.7321,269400.0
2009-06-24 10:30:00,24.1,24.14,24.09,24.11,240800.0,14.7321,14.7566,14.726,14.7383,240800.0
2009-06-24 10:40:00,24.11,24.16,24.1,24.14,306400.0,14.7383,14.7688,14.7321,14.7566,306400.0
2009-06-24 10:50:00,24.14,24.14,24.11,24.13,162600.0,14.7566,14.7566,14.7383,14.7505,162600.0
2009-06-24 11:00:00,24.13,24.14,24.1,24.1,181600.0,14.7505,14.7566,14.7321,14.7321,181600.0
2009-06-24 11:10:00,24.09,24.12,24.09,24.12,206000.0,14.726,14.7444,14.726,14.7444,206000.0
2009-06-24 11:20:00,24.12,24.13,24.1,24.11,313800.0,14.7444,14.7505,14.7321,14.7383,313800.0
2009-06-24 11:30:00,24.11,24.11,24.08,24.08,285000.0,14.7383,14.7383,14.7199,14.7199,285000.0
2009-06-24 11:40:00,24.08,24.11,24.07,24.07,131000.0,14.7199,14.7383,14.7138,14.7138,131000.0
2009-06-24 11:50:00,24.07,24.08,24.02,24.04,314600.0,14.7138,14.7199,14.6832,14.6955,314600.0
2009-06-24 12:00:00,24.04,24.04,24.0,24.0,173800.0,14.6955,14.6955,14.671,14.671,173800.0
2009-06-24 12:10:00,24.0,24.0,23.94,23.96,394200.0,14.671,14.671,14.6343,14.6466,394200.0
2009-06-24 12:20:00,23.96,23.96,23.94,23.95,176200.0,14.6466,14.6466,14.6343,14.6404,176200.0
2009-06-24 12:30:00,23.95,23.95,23.92,23.92,298800.0,14.6404,14.6404,14.6221,14.6221,298800.0
2009-06-24 12:40:00,23.92,23.93,23.9,23.91,313200.0,14.6221,14.6282,14.6099,14.616,313200.0
2009-06-24 12:50:00,23.91,23.91,23.89,23.9,198400.0,14.616,14.616,14.6038,14.6099,198400.0
2009-06-24 13:00:00,23.9,23.93,23.9,23.93,246000.0,14.6099,14.6282,14.6099,14.6282,246000.0
2009-06-24 13:10:00,23.93,23.93,23.9,23.91,281600.0,14.6282,14.6282,14.6099,14.616,281600.0
2009-06-24 13:20:00,23.91,23.91,23.9,23.91,214200.0,14.616,14.616,14.6099,14.616,214200.0
2009-06-24 13:30:00,23.9,23.94,23.9,23.92,423000.0,14.6099,14.6343,14.6099,14.6221,423000.0
2009-06-24 13:40:00,23.92,23.93,23.91,23.91,180800.0,14.6221,14.6282,14.616,14.616,180800.0
2009-06-24 13:50:00,23.91,23.95,23.91,23.92,328000.0,14.616,14.6404,14.616,14.6221,328000.0
2009-06-24 14:00:00,23.92,23.97,23.92,23.97,233600.0,14.6221,14.6527,14.6221,14.6527,233600.0
2009-06-24 14:10:00,23.96,23.98,23.89,23.91,372600.0,14.6466,14.6588,14.6038,14.616,372600.0
2009-06-24 14:20:00,23.91,23.95,23.84,23.86,640800.0,14.616,14.6404,14.5732,14.5854,640800.0
2009-06-24 14:30:00,23.86,23.88,23.75,23.78,779000.0,14.5854,14.5977,14.5182,14.5365,779000.0
2009-06-24 14:40:00,23.77,23.79,23.68,23.68,1108800.0,14.5304,14.5426,14.4754,14.4754,1108800.0
2009-06-24 14:50:00,23.68,23.8,23.68,23.77,812000.0,14.4754,14.5488,14.4754,14.5304,812000.0
2009-06-24 15:00:00,23.77,23.79,23.7,23.72,682600.0,14.5304,14.5426,14.4876,14.4999,682600.0
2009-06-24 15:10:00,23.72,23.74,23.68,23.71,816200.0,14.4999,14.5121,14.4754,14.4937,816200.0
2009-06-24 15:20:00,23.71,23.76,23.7,23.74,470200.0,14.4937,14.5243,14.4876,14.5121,470200.0
2009-06-24 15:30:00,23.75,23.78,23.72,23.75,725400.0,14.5182,14.5365,14.4999,14.5182,725400.0
2009-06-24 15:40:00,23.75,23.82,23.7,23.8,845000.0,14.5182,14.561,14.4876,14.5488,845000.0
2009-06-24 15:50:00,23.8,23.81,23.74,23.75,1357400.0,14.5488,14.5549,14.5121,14.5182,1357400.0
2009-06-25 09:30:00,23.71,23.79,23.68,23.72,527200.0,14.4937,14.5426,14.4754,14.4999,527200.0
2009-06-25 09:40:00,23.72,23.72,23.61,23.68,433200.0,14.4999,14.4999,14.4326,14.4754,433200.0
2009-06-25 09:50:00,23.68,23.68,23.6,23.67,825200.0,14.4754,14.4754,14.4265,14.4693,825200.0
2009-06-25 10:00:00,23.67,23.72,23.65,23.69,743400.0,14.4693,14.4999,14.4571,14.4815,743400.0
2009-06-25 10:10:00,23.69,23.73,23.65,23.71,603200.0,14.4815,14.506,14.4571,14.4937,603200.0
2009-06-25 10:20:00,23.72,23.72,23.67,23.7,543200.0,14.4999,14.4999,14.4693,14.4876,543200.0
2009-06-25 10:30:00,23.7,23.71,23.66,23.66,395800.0,14.4876,14.4937,14.4632,14.4632,395800.0
2009-06-25 10:40:00,23.66,23.67,23.62,23.63,349400.0,14.4632,14.4693,14.4387,14.4448,349400.0
2009-06-25 10:50:00,23.63,23.64,23.59,23.61,425200.0,14.4448,14.4509,14.4204,14.4326,425200.0
2009-06-25 11:00:00,23.61,23.7,23.61,23.68,254000.0,14.4326,14.4876,14.4326,14.4754,254000.0
2009-06-25 11:10:00,23.69,23.71,23.63,23.7,499800.0,14.4815,14.4937,14.4448,14.4876,499800.0
2009-06-25 11:20:00,23.7,23.74,23.69,23.72,419200.0,14.4876,14.5121,14.4815,14.4999,419200.0
2009-06-25 11:30:00,23.72,23.8,23.72,23.75,800800.0,14.4999,14.5488,14.4999,14.5182,800800.0
2009-06-25 11:40:00,23.75,23.77,23.74,23.75,555400.0,14.5182,14.5304,14.5121,14.5182,555400.0
2009-06-25 11:50:00,23.75,23.76,23.73,23.76,761000.0,14.5182,14.5243,14.506,14.5243,761000.0
2009-06-25 12:00:00,23.76,23.84,23.76,23.83,805200.0,14.5243,14.5732,14.5243,14.5671,805200.0
2009-06-25 12:10:00,23.83,23.91,23.83,23.91,437200.0,14.5671,14.616,14.5671,14.616,437200.0
2009-06-25 12:20:00,23.91,23.92,23.88,23.9,319800.0,14.616,14.6221,14.5977,14.6099,319800.0
2009-06-25 12:30:00,23.9,23.92,23.86,23.88,193800.0,14.6099,14.6221,14.5854,14.5977,193800.0
2009-06-25 12:40:00,23.88,23.91,23.88,23.9,343000.0,14.5977,14.616,14.5977,14.6099,343000.0
2009-06-25 12:50:00,23.9,23.93,23.9,23.92,290400.0,14.6099,14.6282,14.6099,14.6221,290400.0
2009-06-25 13:00:00,23.92,23.97,23.91,23.96,419600.0,14.6221,14.6527,14.616,14.6466,419600.0
2009-06-25 13:10:00,23.96,23.99,23.95,23.99,497800.0,14.6466,14.6649,14.6404,14.6649,497800.0
2009-06-25 13:20:00,23.99,24.01,23.98,24.01,251000.0,14.6649,14.6771,14.6588,14.6771,251000.0
2009-06-25 13:30:00,24.01,24.02,23.97,23.99,175200.0,14.6771,14.6832,14.6527,14.6649,175200.0
2009-06-25 13:40:00,23.98,23.99,23.93,23.95,274000.0,14.6588,14.6649,14.6282,14.6404,274000.0
2009-06-25 13:50:00,23.95,23.98,23.93,23.97,328800.0,14.6404,14.6588,14.6282,14.6527,328800.0
2009-06-25 14:00:00,23.98,24.0,23.93,23.93,329800.0,14.6588,14.671,14.6282,14.6282,329800.0
2009-06-25 14:10:00,23.94,23.96,23.91,23.94,337400.0,14.6343,14.6466,14.616,14.6343,337400.0
2009-06-25 14:20:00,23.94,23.94,23.89,23.92,483400.0,14.6343,14.6343,14.6038,14.6221,483400.0
2009-06-25 14:30:00,23.92,23.93,23.89,23.9,219600.0,14.6221,14.6282,14.6038,14.6099,219600.0
2009-06-25 14:40:00,23.9,23.96,23.9,23.94,349800.0,14.6099,14.6466,14.6099,14.6343,349800.0
2009-06-25 14:50:00,23.93,23.95,23.9,23.93,213400.0,14.6282,14.6404,14.6099,14.6282,213400.0
2009-06-25 15:00:00,23.93,23.97,23.91,23.96,387600.0,14.6282,14.6527,14.616,14.6466,387600.0
2009-06-25 15:10:00,23.95,23.98,23.91,23.93,419400.0,14.6404,14.6588,14.616,14.6282,419400.0
2009-06-25 15:20:00,23.93,23.95,23.91,23.93,256600.0,14.6282,14.6404,14.616,14.6282,256600.0
2009-06-25 15:30:00,23.93,23.93,23.83,23.86,602400.0,14.6282,14.6282,14.5671,14.5854,602400.0
2009-06-25 15:40:00,23.86,23.93,23.83,23.91,916600.0,14.5854,14.6282,14.5671,14.616,916600.0
2009-06-25 15:50:00,23.92,23.94,23.9,23.94,1320800.0,14.6221,14.6343,14.6099,14.6343,1320800.0
2009-06-26 09:30:00,23.86,23.97,23.82,23.88,617400.0,14.5854,14.6527,14.561,14.5977,617400.0
2009-06-26 09:40:00,23.88,23.96,23.86,23.95,338000.0,14.5977,14.6466,14.5854,14.6404,338000.0
2009-06-26 09:50:00,23.95,23.96,23.86,23.89,418800.0,14.6404,14.6466,14.5854,14.6038,418800.0
2009-06-26 10:00:00,23.89,23.96,23.87,23.94,326800.0,14.6038,14.6466,14.5915,14.6343,326800.0
2009-06-26 10:10:00,23.94,23.98,23.92,23.96,409200.0,14.6343,14.6588,14.6221,14.6466,409200.0
2009-06-26 10:20:00,23.96,24.0,23.96,23.97,467600.0,14.6466,14.671,14.6466,14.6527,467600.0
2009-06-26 10:30:00,23.97,23.98,23.92,23.92,325000.0,14.6527,14.6588,14.6221,14.6221,325000.0
2009-06-26 10:40:00,23.92,23.93,23.86,23.9,267600.0,14.6221,14.6282,14.5854,14.6099,267600.0
2009-06-26 10:50:00,23.9,23.96,23.9,23.96,388000.0,14.6099,14.6466,14.6099,14.6466,388000.0
2009-06-26 11:00:00,23.96,23.96,23.86,23.93,354400.0,14.6466,14.6466,14.5854,14.6282,354400.0
2009-06-26 11:10:00,23.93,23.95,23.92,23.93,205600.0,14.6282,14.6404,14.6221,14.6282,205600.0
2009-06-26 11:20:00,23.94,23.95,23.92,23.93,141000.0,14.6343,14.6404,14.6221,14.6282,141000.0
2009-06-26 11:30:00,23.93,23.94,23.92,23.92,116400.0,14.6282,14.6343,14.6221,14.6221,116400.0
2009-06-26 11:40:00,23.92,23.93,23.9,23.9,141400.0,14.6221,14.6282,14.6099,14.6099,141400.0
2009-06-26 11:50:00,23.9,23.93,23.89,23.92,189200.0,14.6099,14.6282,14.6038,14.6221,189200.0
2009-06-26 12:00:00,23.92,23.98,23.92,23.96,258800.0,14.6221,14.6588,14.6221,14.6466,258800.0
2009-06-26 12:10:00,23.96,23.96,23.9,23.91,287200.0,14.6466,14.6466,14.6099,14.616,287200.0
2009-06-26 12:20:00,23.91,23.92,23.9,23.9,107600.0,14.616,14.6221,14.6099,14.6099,107600.0
2009-06-26 12:30:00,23.9,23.93,23.89,23.92,209000.0,14.6099,14.6282,14.6038,14.6221,209000.0
2009-06-26 12:40:00,23.93,24.0,23.92,23.98,411800.0,14.6282,14.671,14.6221,14.6588,411800.0
2009-06-26 12:50:00,23.98,23.99,23.95,23.96,205600.0,14.6588,14.6649,14.6404,14.6466,205600.0
2009-06-26 13:00:00,23.96,23.96,23.95,23.95,98400.0,14.6466,14.6466,14.6404,14.6404,98400.0
2009-06-26 13:10:00,23.96,23.97,23.95,23.97,359000.0,14.6466,14.6527,14.6404,14.6527,359000.0
2009-06-26 13:20:00,23.97,24.0,23.96,23.97,348800.0,14.6527,14.671,14.6466,14.6527,348800.0
2009-06-26 13:30:00,23.97,23.99,23.97,23.99,243600.0,14.6527,14.6649,14.6527,14.6649,243600.0
2009-06-26 13:40:00,23.99,24.0,23.97,23.97,198600.0,14.6649,14.671,14.6527,14.6527,198600.0
2009-06-26 13:50:00,23.97,23.98,23.96,23.96,555600.0,14.6527,14.6588,14.6466,14.6466,555600.0
2009-06-26 14:00:00,23.96,23.97,23.95,23.97,460600.0,14.6466,14.6527,14.6404,14.6527,460600.0
2009-06-26 14:10:00,23.96,23.98,23.96,23.97,339600.0,14.6466,14.6588,14.6466,14.6527,339600.0
2009-06-26 14:20:00,23.97,23.99,23.97,23.97,200400.0,14.6527,14.6649,14.6527,14.6527,200400.0
2009-06-26 14:30:00,23.97,24.0,23.97,24.0,451000.0,14.6527,14.671,14.6527,14.671,451000.0
2009-06-26 14:40:00,24.0,24.01,23.97,24.0,381800.0,14.671,14.6771,14.6527,14.671,381800.0
2009-06-26 14:50:00,23.99,24.06,23.99,24.06,497600.0,14.6649,14.7077,14.6649,14.7077,497600.0
2009-06-26 15:00:00,24.05,24.12,24.05,24.11,704600.0,14.7016,14.7444,14.7016,14.7383,704600.0
2009-06-26 15:10:00,24.11,24.11,24.07,24.08,569200.0,14.7383,14.7383,14.7138,14.7199,569200.0
2009-06-26 15:20:00,24.09,24.09,24.06,24.08,268000.0,14.726,14.726,14.7077,14.7199,268000.0
2009-06-26 15:30:00,24.08,24.09,24.03,24.04,733000.0,14.7199,14.726,14.6894,14.6955,733000.0
2009-06-26 15:40:00,24.04,24.15,24.04,24.11,1818800.0,14.6955,14.7627,14.6955,14.7383,1818800.0
2009-06-26 15:50:00,24.11,24.13,24.03,24.06,2812600.0,14.7383,14.7505,14.6894,14.7077,2812600.0
2009-06-29 09:30:00,24.07,24.18,24.07,24.15,795000.0,14.7138,14.781,14.7138,14.7627,795000.0
2009-06-29 09:40:00,24.16,24.19,24.12,24.12,920200.0,14.7688,14.7872,14.7444,14.7444,920200.0
2009-06-29 09:50:00,24.12,24.17,24.11,24.14,889200.0,14.7444,14.7749,14.7383,14.7566,889200.0
2009-06-29 10:00:00,24.15,24.16,24.07,24.11,785800.0,14.7627,14.7688,14.7138,14.7383,785800.0
2009-06-29 10:10:00,24.1,24.17,24.09,24.17,251200.0,14.7321,14.7749,14.726,14.7749,251200.0
2009-06-29 10:20:00,24.18,24.2,24.13,24.18,705200.0,14.781,14.7933,14.7505,14.781,705200.0
2009-06-29 10:30:00,24.18,24.25,24.18,24.25,449400.0,14.781,14.8238,14.781,14.8238,449400.0
2009-06-29 10:40:00,24.25,24.25,24.2,24.21,394800.0,14.8238,14.8238,14.7933,14.7994,394800.0
2009-06-29 10:50:00,24.21,24.25,24.18,24.25,248000.0,14.7994,14.8238,14.781,14.8238,248000.0
2009-06-29 11:00:00,24.25,24.25,24.18,24.2,310800.0,14.8238,14.8238,14.781,14.7933,310800.0
2009-06-29 11:10:00,24.2,24.2,24.14,24.14,258200.0,14.7933,14.7933,14.7566,14.7566,258200.0
2009-06-29 11:20:00,24.14,24.17,24.12,24.17,291600.0,14.7566,14.7749,14.7444,14.7749,291600.0
2009-06-29 11:30:00,24.17,24.17,24.14,24.16,435400.0,14.7749,14.7749,14.7566,14.7688,435400.0
2009-06-29 11:40:00,24.15,24.21,24.15,24.19,311800.0,14.7627,14.7994,14.7627,14.7872,311800.0
2009-06-29 11:50:00,24.19,24.23,24.18,24.22,280400.0,14.7872,14.8116,14.781,14.8055,280400.0
2009-06-29 12:00:00,24.22,24.23,24.2,24.23,193400.0,14.8055,14.8116,14.7933,14.8116,193400.0
2009-06-29 12:10:00,24.23,24.25,24.2,24.24,141800.0,14.8116,14.8238,14.7933,14.8177,141800.0
2009-06-29 12:20:00,24.24,24.25,24.22,24.24,210200.0,14.8177,14.8238,14.8055,14.8177,210200.0
2009-06-29 12:30:00,24.24,24.25,24.21,24.23,170400.0,14.8177,14.8238,14.7994,14.8116,170400.0
2009-06-29 12:40:00,24.23,24.23,24.2,24.2,189600.0,14.8116,14.8116,14.7933,14.7933,189600.0
2009-06-29 12:50:00,24.2,24.2,24.17,24.17,148400.0,14.7933,14.7933,14.7749,14.7749,148400.0
2009-06-29 13:00:00,24.17,24.18,24.17,24.17,169200.0,14.7749,14.781,14.7749,14.7749,169200.0
2009-06-29 13:10:00,24.17,24.18,24.17,24.18,193400.0,14.7749,14.781,14.7749,14.781,193400.0
2009-06-29 13:20:00,24.18,24.2,24.17,24.18,124800.0,14.781,14.7933,14.7749,14.781,124800.0
2009-06-29 13:30:00,24.18,24.18,24.17,24.18,225000.0,14.781,14.781,14.7749,14.781,225000.0
2009-06-29 13:40:00,24.18,24.19,24.17,24.19,366600.0,14.781,14.7872,14.7749,14.7872,366600.0
2009-06-29 13:50:00,24.19,24.19,24.17,24.17,272800.0,14.7872,14.7872,14.7749,14.7749,272800.0
2009-06-29 14:00:00,24.17,24.18,24.13,24.17,377600.0,14.7749,14.781,14.7505,14.7749,377600.0
2009-06-29 14:10:00,24.17,24.17,24.14,24.15,184800.0,14.7749,14.7749,14.7566,14.7627,184800.0
2009-06-29 14:20:00,24.15,24.16,24.14,24.15,420200.0,14.7627,14.7688,14.7566,14.7627,420200.0
2009-06-29 14:30:00,24.15,24.16,24.14,24.14,379400.0,14.7627,14.7688,14.7566,14.7566,379400.0
2009-06-29 14:40:00,24.14,24.15,24.14,24.15,361600.0,14.7566,14.7627,14.7566,14.7627,361600.0
2009-06-29 14:50:00,24.15,24.16,24.13,24.15,404000.0,14.7627,14.7688,14.7505,14.7627,404000.0
2009-06-29 15:00:00,24.15,24.15,24.11,24.11,313200.0,14.7627,14.7627,14.7383,14.7383,313200.0
2009-06-29 15:10:00,24.11,24.14,24.09,24.13,830800.0,14.7383,14.7566,14.726,14.7505,830800.0
2009-06-29 15:20:00,24.14,24.18,24.12,24.18,630200.0,14.7566,14.781,14.7444,14.781,630200.0
2009-06-29 15:30:00,24.18,24.18,24.11,24.11,648400.0,14.781,14.781,14.7383,14.7383,648400.0
2009-06-29 15:40:00,24.11,24.12,24.06,24.09,657200.0,14.7383,14.7444,14.7077,14.726,657200.0
2009-06-29 15:50:00,24.08,24.16,24.08,24.14,1481400.0,14.7199,14.7688,14.7199,14.7566,1481400.0
2009-06-30 09:30:00,24.11,24.13,24.03,24.08,784600.0,14.7383,14.7505,14.6894,14.7199,784600.0
2009-06-30 09:40:00,24.07,24.09,24.01,24.05,1164600.0,14.7138,14.726,14.6771,14.7016,1164600.0
2009-06-30 09:50:00,24.05,24.11,24.04,24.09,1294400.0,14.7016,14.7383,14.6955,14.726,1294400.0
2009-06-30 10:00:00,24.1,24.1,24.04,24.05,1558800.0,14.7321,14.7321,14.6955,14.7016,1558800.0
2009-06-30 10:10:00,24.06,24.07,23.98,23.98,1210200.0,14.7077,14.7138,14.6588,14.6588,1210200.0
2009-06-30 10:20:00,23.99,24.0,23.93,23.98,1356800.0,14.6649,14.671,14.6282,14.6588,1356800.0
2009-06-30 10:30:00,23.98,23.99,23.93,23.93,1239000.0,14.6588,14.6649,14.6282,14.6282,1239000.0
2009-06-30 10:40:00,23.93,23.95,23.91,23.93,934200.0,14.6282,14.6404,14.616,14.6282,934200.0
2009-06-30 10:50:00,23.93,23.95,23.91,23.93,518400.0,14.6282,14.6404,14.616,14.6282,518400.0
2009-06-30 11:00:00,23.93,23.93,23.92,23.93,1112200.0,14.6282,14.6282,14.6221,14.6282,1112200.0
2009-06-30 11:10:00,23.93,23.93,23.92,23.93,785800.0,14.6282,14.6282,14.6221,14.6282,785800.0
2009-06-30 11:20:00,23.93,23.96,23.93,23.96,918400.0,14.6282,14.6466,14.6282,14.6466,918400.0
2009-06-30 11:30:00,23.95,23.99,23.93,23.93,744200.0,14.6404,14.6649,14.6282,14.6282,744200.0
2009-06-30 11:40:00,23.93,23.99,23.93,23.98,251600.0,14.6282,14.6649,14.6282,14.6588,251600.0
2009-06-30 11:50:00,23.98,23.99,23.95,23.96,482800.0,14.6588,14.6649,14.6404,14.6466,482800.0
2009-06-30 12:00:00,23.95,23.97,23.95,23.97,275000.0,14.6404,14.6527,14.6404,14.6527,275000.0
2009-06-30 12:10:00,23.96,23.98,23.95,23.95,233200.0,14.6466,14.6588,14.6404,14.6404,233200.0
2009-06-30 12:20:00,23.95,23.97,23.94,23.95,733200.0,14.6404,14.6527,14.6343,14.6404,733200.0
2009-06-30 12:30:00,23.95,24.02,23.95,24.02,329000.0,14.6404,14.6832,14.6404,14.6832,329000.0
2009-06-30 12:40:00,24.02,24.03,24.0,24.02,167000.0,14.6832,14.6894,14.671,14.6832,167000.0
2009-06-30 12:50:00,24.02,24.07,24.02,24.07,307800.0,14.6832,14.7138,14.6832,14.7138,307800.0
2009-06-30 13:00:00,24.06,24.07,24.03,24.05,283800.0,14.7077,14.7138,14.6894,14.7016,283800.0
2009-06-30 13:10:00,24.05,24.06,24.04,24.05,324400.0,14.7016,14.7077,14.6955,14.7016,324400.0
2009-06-30 13:20:00,24.05,24.05,23.99,23.99,150200.0,14.7016,14.7016,14.6649,14.6649,150200.0
2009-06-30 13:30:00,23.99,23.99,23.97,23.97,311200.0,14.6649,14.6649,14.6527,14.6527,311200.0
2009-06-30 13:40:00,23.98,24.0,23.96,24.0,653400.0,14.6588,14.671,14.6466,14.671,653400.0
2009-06-30 13:50:00,24.0,24.0,23.99,24.0,317800.0,14.671,14.671,14.6649,14.671,317800.0
2009-06-30 14:00:00,24.0,24.02,23.99,24.0,194200.0,14.671,14.6832,14.6649,14.671,194200.0
2009-06-30 14:10:00,24.0,24.01,24.0,24.0,473400.0,14.671,14.6771,14.671,14.671,473400.0
2009-06-30 14:20:00,24.0,24.03,24.0,24.0,377600.0,14.671,14.6894,14.671,14.671,377600.0
2009-06-30 14:30:00,24.0,24.02,23.99,23.99,735400.0,14.671,14.6832,14.6649,14.6649,735400.0
2009-06-30 14:40:00,23.99,24.0,23.95,23.95,431600.0,14.6649,14.671,14.6404,14.6404,431600.0
2009-06-30 14:50:00,23.95,23.97,23.94,23.95,817600.0,14.6404,14.6527,14.6343,14.6404,817600.0
2009-06-30 15:00:00,23.95,23.97,23.93,23.96,917200.0,14.6404,14.6527,14.6282,14.6466,917200.0
2009-06-30 15:10:00,23.97,23.97,23.93,23.93,743600.0,14.6527,14.6527,14.6282,14.6282,743600.0
2009-06-30 15:20:00,23.93,23.99,23.93,23.94,475200.0,14.6282,14.6649,14.6282,14.6343,475200.0
2009-06-30 15:30:00,23.94,23.98,23.93,23.98,647400.0,14.6343,14.6588,14.6282,14.6588,647400.0
2009-06-30 15:40:00,23.97,23.98,23.91,23.97,1781200.0,14.6527,14.6588,14.616,14.6527,1781200.0
2009-06-30 15:50:00,23.97,23.99,23.92,23.99,2047800.0,14.6527,14.6649,14.6221,14.6649,2047800.0
2009-07-01 09:30:00,24.24,24.42,24.21,24.41,1125200.0,14.8177,14.9278,14.7994,14.9216,1125200.0
2009-07-01 09:40:00,24.42,24.49,24.41,24.49,677000.0,14.9278,14.9705,14.9216,14.9705,677000.0
2009-07-01 09:50:00,24.49,24.59,24.48,24.59,714400.0,14.9705,15.0317,14.9644,15.0317,714400.0
2009-07-01 10:00:00,24.58,24.61,24.46,24.49,885400.0,15.0256,15.0439,14.9522,14.9705,885400.0
2009-07-01 10:10:00,24.49,24.53,24.48,24.5,647200.0,14.9705,14.995,14.9644,14.9767,647200.0
2009-07-01 10:20:00,24.5,24.65,24.5,24.64,698000.0,14.9767,15.0684,14.9767,15.0622,698000.0
2009-07-01 10:30:00,24.64,24.65,24.58,24.6,549400.0,15.0622,15.0684,15.0256,15.0378,549400.0
2009-07-01 10:40:00,24.6,24.68,24.6,24.68,723600.0,15.0378,15.0867,15.0378,15.0867,723600.0
2009-07-01 10:50:00,24.68,24.75,24.68,24.73,724400.0,15.0867,15.1295,15.0867,15.1173,724400.0
2009-07-01 11:00:00,24.74,24.78,24.72,24.76,774800.0,15.1234,15.1478,15.1111,15.1356,774800.0
2009-07-01 11:10:00,24.76,24.78,24.69,24.69,956400.0,15.1356,15.1478,15.0928,15.0928,956400.0
2009-07-01 11:20:00,24.69,24.74,24.68,24.71,523400.0,15.0928,15.1234,15.0867,15.105,523400.0
2009-07-01 11:30:00,24.71,24.77,24.7,24.75,566600.0,15.105,15.1417,15.0989,15.1295,566600.0
2009-07-01 11:40:00,24.75,24.75,24.71,24.72,407400.0,15.1295,15.1295,15.105,15.1111,407400.0
2009-07-01 11:50:00,24.73,24.77,24.72,24.75,647400.0,15.1173,15.1417,15.1111,15.1295,647400.0
2009-07-01 12:00:00,24.76,24.77,24.75,24.76,372400.0,15.1356,15.1417,15.1295,15.1356,372400.0
2009-07-01 12:10:00,24.75,24.79,24.73,24.79,503400.0,15.1295,15.1539,15.1173,15.1539,503400.0
2009-07-01 12:20:00,24.79,24.8,24.76,24.77,423600.0,15.1539,15.16,15.1356,15.1417,423600.0
2009-07-01 12:30:00,24.77,24.8,24.77,24.78,237600.0,15.1417,15.16,15.1417,15.1478,237600.0
2009-07-01 12:40:00,24.78,24.79,24.77,24.77,140600.0,15.1478,15.1539,15.1417,15.1417,140600.0
2009-07-01 12:50:00,24.78,24.78,24.75,24.75,173600.0,15.1478,15.1478,15.1295,15.1295,173600.0
2009-07-01 13:00:00,24.75,24.75,24.73,24.73,266600.0,15.1295,15.1295,15.1173,15.1173,266600.0
2009-07-01 13:10:00,24.73,24.75,24.72,24.75,236200.0,15.1173,15.1295,15.1111,15.1295,236200.0
2009-07-01 13:20:00,24.75,24.8,24.73,24.75,552200.0,15.1295,15.16,15.1173,15.1295,552200.0
2009-07-01 13:30:00,24.75,24.75,24.7,24.71,189400.0,15.1295,15.1295,15.0989,15.105,189400.0
2009-07-01 13:40:00,24.71,24.73,24.68,24.73,318000.0,15.105,15.1173,15.0867,15.1173,318000.0
2009-07-01 13:50:00,24.73,24.73,24.7,24.72,186600.0,15.1173,15.1173,15.0989,15.1111,186600.0
2009-07-01 14:00:00,24.72,24.73,24.63,24.66,588400.0,15.1111,15.1173,15.0561,15.0745,588400.0
2009-07-01 14:10:00,24.66,24.68,24.63,24.64,501000.0,15.0745,15.0867,15.0561,15.0622,501000.0
2009-07-01 14:20:00,24.65,24.65,24.61,24.64,498000.0,15.0684,15.0684,15.0439,15.0622,498000.0
2009-07-01 14:30:00,24.64,24.64,24.58,24.61,704200.0,15.0622,15.0622,15.0256,15.0439,704200.0
2009-07-01 14:40:00,24.61,24.66,24.6,24.62,627000.0,15.0439,15.0745,15.0378,15.05,627000.0
2009-07-01 14:50:00,24.63,24.63,24.59,24.6,399400.0,15.0561,15.0561,15.0317,15.0378,399400.0
2009-07-01 15:00:00,24.6,24.61,24.6,24.6,236600.0,15.0378,15.0439,15.0378,15.0378,236600.0
2009-07-01 15:10:00,24.6,24.61,24.6,24.6,424200.0,15.0378,15.0439,15.0378,15.0378,424200.0
2009-07-01 15:20:00,24.6,24.64,24.6,24.64,525800.0,15.0378,15.0622,15.0378,15.0622,525800.0
2009-07-01 15:30:00,24.64,24.66,24.6,24.65,828800.0,15.0622,15.0745,15.0378,15.0684,828800.0
2009-07-01 15:40:00,24.65,24.66,24.58,24.58,780000.0,15.0684,15.0745,15.0256,15.0256,780000.0
2009-07-01 15:50:00,24.58,24.63,24.54,24.56,1901800.0,15.0256,15.0561,15.0011,15.0133,1901800.0
2009-07-02 09:30:00,24.39,24.52,24.39,24.48,1549200.0,14.9094,14.9889,14.9094,14.9644,1549200.0
2009-07-02 09:40:00,24.48,24.57,24.45,24.54,876400.0,14.9644,15.0194,14.9461,15.0011,876400.0
2009-07-02 09:50:00,24.54,24.64,24.5,24.63,1075000.0,15.0011,15.0622,14.9767,15.0561,1075000.0
2009-07-02 10:00:00,24.64,24.72,24.6,24.68,1585800.0,15.0622,15.1111,15.0378,15.0867,1585800.0
2009-07-02 10:10:00,24.68,24.69,24.59,24.6,1002600.0,15.0867,15.0928,15.0317,15.0378,1002600.0
2009-07-02 10:20:00,24.6,24.6,24.55,24.57,554600.0,15.0378,15.0378,15.0072,15.0194,554600.0
2009-07-02 10:30:00,24.56,24.6,24.53,24.58,633200.0,15.0133,15.0378,14.995,15.0256,633200.0
2009-07-02 10:40:00,24.58,24.58,24.54,24.55,609000.0,15.0256,15.0256,15.0011,15.0072,609000.0
2009-07-02 10:50:00,24.56,24.57,24.52,24.53,445400.0,15.0133,15.0194,14.9889,14.995,445400.0
2009-07-02 11:00:00,24.53,24.58,24.53,24.57,749600.0,14.995,15.0256,14.995,15.0194,749600.0
2009-07-02 11:10:00,24.57,24.63,24.57,24.61,616400.0,15.0194,15.0561,15.0194,15.0439,616400.0
2009-07-02 11:20:00,24.61,24.62,24.56,24.57,322400.0,15.0439,15.05,15.0133,15.0194,322400.0
2009-07-02 11:30:00,24.57,24.57,24.53,24.55,475600.0,15.0194,15.0194,14.995,15.0072,475600.0
2009-07-02 11:40:00,24.55,24.55,24.5,24.54,656800.0,15.0072,15.0072,14.9767,15.0011,656800.0
2009-07-02 11:50:00,24.55,24.61,24.55,24.61,238800.0,15.0072,15.0439,15.0072,15.0439,238800.0
2009-07-02 12:00:00,24.61,24.67,24.61,24.67,569800.0,15.0439,15.0806,15.0439,15.0806,569800.0
2009-07-02 12:10:00,24.67,24.7,24.67,24.68,275600.0,15.0806,15.0989,15.0806,15.0867,275600.0
2009-07-02 12:20:00,24.68,24.7,24.65,24.66,209200.0,15.0867,15.0989,15.0684,15.0745,209200.0
2009-07-02 12:30:00,24.65,24.66,24.6,24.61,304200.0,15.0684,15.0745,15.0378,15.0439,304200.0
2009-07-02 12:40:00,24.61,24.63,24.58,24.61,165600.0,15.0439,15.0561,15.0256,15.0439,165600.0
2009-07-02 12:50:00,24.62,24.62,24.57,24.57,188600.0,15.05,15.05,15.0194,15.0194,188600.0
2009-07-02 13:00:00,24.57,24.58,24.54,24.54,218600.0,15.0194,15.0256,15.0011,15.0011,218600.0
2009-07-02 13:10:00,24.54,24.54,24.52,24.53,234400.0,15.0011,15.0011,14.9889,14.995,234400.0
2009-07-02 13:20:00,24.53,24.54,24.5,24.5,264600.0,14.995,15.0011,14.9767,14.9767,264600.0
2009-07-02 13:30:00,24.5,24.54,24.5,24.52,290600.0,14.9767,15.0011,14.9767,14.9889,290600.0
2009-07-02 13:40:00,24.53,24.55,24.51,24.52,211200.0,14.995,15.0072,14.9828,14.9889,211200.0
2009-07-02 13:50:00,24.51,24.54,24.49,24.52,338400.0,14.9828,15.0011,14.9705,14.9889,338400.0
2009-07-02 14:00:00,24.52,24.54,24.51,24.54,129200.0,14.9889,15.0011,14.9828,15.0011,129200.0
2009-07-02 14:10:00,24.53,24.54,24.5,24.5,280600.0,14.995,15.0011,14.9767,14.9767,280600.0
2009-07-02 14:20:00,24.5,24.52,24.5,24.5,179800.0,14.9767,14.9889,14.9767,14.9767,179800.0
2009-07-02 14:30:00,24.5,24.52,24.47,24.5,319800.0,14.9767,14.9889,14.9583,14.9767,319800.0
2009-07-02 14:40:00,24.5,24.51,24.49,24.5,305200.0,14.9767,14.9828,14.9705,14.9767,305200.0
2009-07-02 14:50:00,24.5,24.53,24.5,24.53,170000.0,14.9767,14.995,14.9767,14.995,170000.0
2009-07-02 15:00:00,24.53,24.54,24.52,24.54,164200.0,14.995,15.0011,14.9889,15.0011,164200.0
2009-07-02 15:10:00,24.53,24.54,24.5,24.5,279400.0,14.995,15.0011,14.9767,14.9767,279400.0
2009-07-02 15:20:00,24.5,24.5,24.4,24.42,819200.0,14.9767,14.9767,14.9155,14.9278,819200.0
2009-07-02 15:30:00,24.43,24.46,24.39,24.46,742000.0,14.9339,14.9522,14.9094,14.9522,742000.0
2009-07-02 15:40:00,24.45,24.52,24.43,24.51,990800.0,14.9461,14.9889,14.9339,14.9828,990800.0
2009-07-02 15:50:00,24.51,24.53,24.42,24.43,1455000.0,14.9828,14.995,14.9278,14.9339,1455000.0
2009-07-06 09:30:00,24.34,24.39,24.19,24.3,908600.0,14.8789,14.9094,14.7872,14.8544,908600.0
2009-07-06 09:40:00,24.3,24.43,24.24,24.43,1307400.0,14.8544,14.9339,14.8177,14.9339,1307400.0
2009-07-06 09:50:00,24.43,24.49,24.41,24.45,695800.0,14.9339,14.9705,14.9216,14.9461,695800.0
2009-07-06 10:00:00,24.46,24.5,24.43,24.45,784400.0,14.9522,14.9767,14.9339,14.9461,784400.0
2009-07-06 10:10:00,24.45,24.5,24.44,24.47,747400.0,14.9461,14.9767,14.94,14.9583,747400.0
2009-07-06 10:20:00,24.47,24.53,24.43,24.44,715600.0,14.9583,14.995,14.9339,14.94,715600.0
2009-07-06 10:30:00,24.43,24.47,24.42,24.43,482600.0,14.9339,14.9583,14.9278,14.9339,482600.0
2009-07-06 10:40:00,24.43,24.5,24.41,24.49,343800.0,14.9339,14.9767,14.9216,14.9705,343800.0
2009-07-06 10:50:00,24.49,24.51,24.47,24.47,274400.0,14.9705,14.9828,14.9583,14.9583,274400.0
2009-07-06 11:00:00,24.47,24.49,24.46,24.49,193000.0,14.9583,14.9705,14.9522,14.9705,193000.0
2009-07-06 11:10:00,24.49,24.52,24.46,24.49,212600.0,14.9705,14.9889,14.9522,14.9705,212600.0
2009-07-06 11:20:00,24.49,24.5,24.46,24.46,203200.0,14.9705,14.9767,14.9522,14.9522,203200.0
2009-07-06 11:30:00,24.46,24.46,24.38,24.38,281600.0,14.9522,14.9522,14.9033,14.9033,281600.0
2009-07-06 11:40:00,24.38,24.4,24.35,24.38,326200.0,14.9033,14.9155,14.885,14.9033,326200.0
2009-07-06 11:50:00,24.38,24.39,24.34,24.34,328000.0,14.9033,14.9094,14.8789,14.8789,328000.0
2009-07-06 12:00:00,24.34,24.37,24.34,24.34,176600.0,14.8789,14.8972,14.8789,14.8789,176600.0
2009-07-06 12:10:00,24.34,24.36,24.32,24.36,222400.0,14.8789,14.8911,14.8666,14.8911,222400.0
2009-07-06 12:20:00,24.36,24.36,24.29,24.31,327200.0,14.8911,14.8911,14.8483,14.8605,327200.0
2009-07-06 12:30:00,24.3,24.33,24.29,24.32,174000.0,14.8544,14.8727,14.8483,14.8666,174000.0
2009-07-06 12:40:00,24.32,24.33,24.29,24.33,252600.0,14.8666,14.8727,14.8483,14.8727,252600.0
2009-07-06 12:50:00,24.33,24.35,24.31,24.33,194600.0,14.8727,14.885,14.8605,14.8727,194600.0
2009-07-06 13:00:00,24.33,24.38,24.33,24.38,210000.0,14.8727,14.9033,14.8727,14.9033,210000.0
2009-07-06 13:10:00,24.38,24.42,24.36,24.42,305600.0,14.9033,14.9278,14.8911,14.9278,305600.0
2009-07-06 13:20:00,24.42,24.44,24.4,24.41,208000.0,14.9278,14.94,14.9155,14.9216,208000.0
2009-07-06 13:30:00,24.4,24.42,24.39,24.42,138800.0,14.9155,14.9278,14.9094,14.9278,138800.0
2009-07-06 13:40:00,24.42,24.43,24.41,24.41,92800.0,14.9278,14.9339,14.9216,14.9216,92800.0
2009-07-06 13:50:00,24.42,24.42,24.39,24.4,119400.0,14.9278,14.9278,14.9094,14.9155,119400.0
2009-07-06 14:00:00,24.4,24.48,24.39,24.47,482000.0,14.9155,14.9644,14.9094,14.9583,482000.0
2009-07-06 14:10:00,24.47,24.51,24.45,24.46,592200.0,14.9583,14.9828,14.9461,14.9522,592200.0
2009-07-06 14:20:00,24.46,24.49,24.44,24.47,194600.0,14.9522,14.9705,14.94,14.9583,194600.0
2009-07-06 14:30:00,24.47,24.49,24.45,24.48,376200.0,14.9583,14.9705,14.9461,14.9644,376200.0
2009-07-06 14:40:00,24.48,24.5,24.45,24.48,216600.0,14.9644,14.9767,14.9461,14.9644,216600.0
2009-07-06 14:50:00,24.47,24.48,24.45,24.47,206800.0,14.9583,14.9644,14.9461,14.9583,206800.0
2009-07-06 15:00:00,24.47,24.5,24.47,24.48,368400.0,14.9583,14.9767,14.9583,14.9644,368400.0
2009-07-06 15:10:00,24.48,24.5,24.45,24.49,461000.0,14.9644,14.9767,14.9461,14.9705,461000.0
2009-07-06 15:20:00,24.48,24.5,24.47,24.5,313400.0,14.9644,14.9767,14.9583,14.9767,313400.0
2009-07-06 15:30:00,24.49,24.49,24.44,24.45,565400.0,14.9705,14.9705,14.94,14.9461,565400.0
2009-07-06 15:40:00,24.45,24.53,24.43,24.48,661800.0,14.9461,14.995,14.9339,14.9644,661800.0
2009-07-06 15:50:00,24.49,24.53,24.47,24.5,800400.0,14.9705,14.995,14.9583,14.9767,800400.0
2009-07-07 09:30:00,24.37,24.5,24.36,24.47,494800.0,14.8972,14.9767,14.8911,14.9583,494800.0
2009-07-07 09:40:00,24.47,24.5,24.44,24.47,359000.0,14.9583,14.9767,14.94,14.9583,359000.0
2009-07-07 09:50:00,24.47,24.54,24.47,24.51,654000.0,14.9583,15.0011,14.9583,14.9828,654000.0
2009-07-07 10:00:00,24.51,24.52,24.48,24.49,426000.0,14.9828,14.9889,14.9644,14.9705,426000.0
2009-07-07 10:10:00,24.48,24.5,24.45,24.47,433400.0,14.9644,14.9767,14.9461,14.9583,433400.0
2009-07-07 10:20:00,24.46,24.49,24.46,24.48,310000.0,14.9522,14.9705,14.9522,14.9644,310000.0
2009-07-07 10:30:00,24.48,24.52,24.47,24.52,736200.0,14.9644,14.9889,14.9583,14.9889,736200.0
2009-07-07 10:40:00,24.52,24.52,24.49,24.51,370000.0,14.9889,14.9889,14.9705,14.9828,370000.0
2009-07-07 10:50:00,24.51,24.52,24.5,24.5,405000.0,14.9828,14.9889,14.9767,14.9767,405000.0
2009-07-07 11:00:00,24.5,24.56,24.49,24.55,517600.0,14.9767,15.0133,14.9705,15.0072,517600.0
2009-07-07 11:10:00,24.55,24.59,24.55,24.55,299000.0,15.0072,15.0317,15.0072,15.0072,299000.0
2009-07-07 11:20:00,24.56,24.56,24.5,24.5,484200.0,15.0133,15.0133,14.9767,14.9767,484200.0
2009-07-07 11:30:00,24.5,24.53,24.47,24.48,423200.0,14.9767,14.995,14.9583,14.9644,423200.0
2009-07-07 11:40:00,24.48,24.49,24.45,24.48,342200.0,14.9644,14.9705,14.9461,14.9644,342200.0
2009-07-07 11:50:00,24.47,24.5,24.45,24.5,382600.0,14.9583,14.9767,14.9461,14.9767,382600.0
2009-07-07 12:00:00,24.5,24.54,24.5,24.53,234800.0,14.9767,15.0011,14.9767,14.995,234800.0
2009-07-07 12:10:00,24.53,24.54,24.5,24.52,183600.0,14.995,15.0011,14.9767,14.9889,183600.0
2009-07-07 12:20:00,24.52,24.52,24.49,24.52,331400.0,14.9889,14.9889,14.9705,14.9889,331400.0
2009-07-07 12:30:00,24.51,24.52,24.47,24.47,186000.0,14.9828,14.9889,14.9583,14.9583,186000.0
2009-07-07 12:40:00,24.47,24.5,24.47,24.48,224800.0,14.9583,14.9767,14.9583,14.9644,224800.0
2009-07-07 12:50:00,24.47,24.49,24.47,24.49,224400.0,14.9583,14.9705,14.9583,14.9705,224400.0
2009-07-07 13:00:00,24.49,24.5,24.47,24.5,184000.0,14.9705,14.9767,14.9583,14.9767,184000.0
2009-07-07 13:10:00,24.5,24.53,24.49,24.5,293400.0,14.9767,14.995,14.9705,14.9767,293400.0
2009-07-07 13:20:00,24.5,24.51,24.48,24.48,199400.0,14.9767,14.9828,14.9644,14.9644,199400.0
2009-07-07 13:30:00,24.48,24.49,24.47,24.48,214400.0,14.9644,14.9705,14.9583,14.9644,214400.0
2009-07-07 13:40:00,24.48,24.5,24.48,24.49,341000.0,14.9644,14.9767,14.9644,14.9705,341000.0
2009-07-07 13:50:00,24.48,24.5,24.46,24.48,482400.0,14.9644,14.9767,14.9522,14.9644,482400.0
2009-07-07 14:00:00,24.48,24.49,24.43,24.44,307000.0,14.9644,14.9705,14.9339,14.94,307000.0
2009-07-07 14:10:00,24.43,24.46,24.42,24.43,410000.0,14.9339,14.9522,14.9278,14.9339,410000.0
2009-07-07 14:20:00,24.43,24.45,24.43,24.43,249600.0,14.9339,14.9461,14.9339,14.9339,249600.0
2009-07-07 14:30:00,24.43,24.44,24.41,24.43,211200.0,14.9339,14.94,14.9216,14.9339,211200.0
2009-07-07 14:40:00,24.43,24.44,24.4,24.41,261200.0,14.9339,14.94,14.9155,14.9216,261200.0
2009-07-07 14:50:00,24.41,24.42,24.37,24.38,679000.0,14.9216,14.9278,14.8972,14.9033,679000.0
2009-07-07 15:00:00,24.38,24.4,24.3,24.35,827200.0,14.9033,14.9155,14.8544,14.885,827200.0
2009-07-07 15:10:00,24.35,24.38,24.35,24.36,401800.0,14.885,14.9033,14.885,14.8911,401800.0
2009-07-07 15:20:00,24.37,24.39,24.35,24.38,392800.0,14.8972,14.9094,14.885,14.9033,392800.0
2009-07-07 15:30:00,24.38,24.39,24.35,24.35,555200.0,14.9033,14.9094,14.885,14.885,555200.0
2009-07-07 15:40:00,24.35,24.38,24.31,24.32,829800.0,14.885,14.9033,14.8605,14.8666,829800.0
2009-07-07 15:50:00,24.32,24.33,24.28,24.31,1054600.0,14.8666,14.8727,14.8422,14.8605,1054600.0
2009-07-08 09:30:00,24.28,24.36,24.09,24.15,948200.0,14.8422,14.8911,14.726,14.7627,948200.0
2009-07-08 09:40:00,24.16,24.22,24.1,24.21,693800.0,14.7688,14.8055,14.7321,14.7994,693800.0
2009-07-08 09:50:00,24.22,24.25,24.18,24.2,592600.0,14.8055,14.8238,14.781,14.7933,592600.0
2009-07-08 10:00:00,24.2,24.35,24.2,24.34,703600.0,14.7933,14.885,14.7933,14.8789,703600.0
2009-07-08 10:10:00,24.33,24.43,24.33,24.43,701800.0,14.8727,14.9339,14.8727,14.9339,701800.0
2009-07-08 10:20:00,24.43,24.44,24.38,24.41,592800.0,14.9339,14.94,14.9033,14.9216,592800.0
2009-07-08 10:30:00,24.41,24.43,24.31,24.32,473000.0,14.9216,14.9339,14.8605,14.8666,473000.0
2009-07-08 10:40:00,24.33,24.36,24.3,24.34,276000.0,14.8727,14.8911,14.8544,14.8789,276000.0
2009-07-08 10:50:00,24.33,24.36,24.3,24.3,479400.0,14.8727,14.8911,14.8544,14.8544,479400.0
2009-07-08 11:00:00,24.3,24.34,24.3,24.3,446600.0,14.8544,14.8789,14.8544,14.8544,446600.0
2009-07-08 11:10:00,24.31,24.36,24.3,24.34,698200.0,14.8605,14.8911,14.8544,14.8789,698200.0
2009-07-08 11:20:00,24.34,24.35,24.3,24.32,374600.0,14.8789,14.885,14.8544,14.8666,374600.0
2009-07-08 11:30:00,24.32,24.34,24.27,24.27,295200.0,14.8666,14.8789,14.8361,14.8361,295200.0
2009-07-08 11:40:00,24.27,24.28,24.24,24.25,454800.0,14.8361,14.8422,14.8177,14.8238,454800.0
2009-07-08 11:50:00,24.25,24.27,24.22,24.25,581400.0,14.8238,14.8361,14.8055,14.8238,581400.0
2009-07-08 12:00:00,24.25,24.27,24.24,24.27,248200.0,14.8238,14.8361,14.8177,14.8361,248200.0
2009-07-08 12:10:00,24.26,24.27,24.24,24.25,411600.0,14.8299,14.8361,14.8177,14.8238,411600.0
2009-07-08 12:20:00,24.25,24.25,24.2,24.22,345400.0,14.8238,14.8238,14.7933,14.8055,345400.0
2009-07-08 12:30:00,24.22,24.25,24.21,24.21,375800.0,14.8055,14.8238,14.7994,14.7994,375800.0
2009-07-08 12:40:00,24.22,24.25,24.21,24.25,341000.0,14.8055,14.8238,14.7994,14.8238,341000.0
2009-07-08 12:50:00,24.25,24.25,24.22,24.25,293400.0,14.8238,14.8238,14.8055,14.8238,293400.0
2009-07-08 13:00:00,24.25,24.25,24.2,24.22,418600.0,14.8238,14.8238,14.7933,14.8055,418600.0
2009-07-08 13:10:00,24.21,24.22,24.18,24.18,209000.0,14.7994,14.8055,14.781,14.781,209000.0
2009-07-08 13:20:00,24.18,24.18,24.16,24.16,535200.0,14.781,14.781,14.7688,14.7688,535200.0
2009-07-08 13:30:00,24.16,24.17,24.14,24.16,367400.0,14.7688,14.7749,14.7566,14.7688,367400.0
2009-07-08 13:40:00,24.16,24.18,24.15,24.16,201800.0,14.7688,14.781,14.7627,14.7688,201800.0
2009-07-08 13:50:00,24.17,24.17,24.14,24.15,120400.0,14.7749,14.7749,14.7566,14.7627,120400.0
2009-07-08 14:00:00,24.15,24.18,24.13,24.13,203200.0,14.7627,14.781,14.7505,14.7505,203200.0
2009-07-08 14:10:00,24.14,24.14,24.1,24.13,362400.0,14.7566,14.7566,14.7321,14.7505,362400.0
2009-07-08 14:20:00,24.13,24.15,24.11,24.11,302200.0,14.7505,14.7627,14.7383,14.7383,302200.0
2009-07-08 14:30:00,24.11,24.13,24.09,24.11,364600.0,14.7383,14.7505,14.726,14.7383,364600.0
2009-07-08 14:40:00,24.12,24.14,24.11,24.12,171200.0,14.7444,14.7566,14.7383,14.7444,171200.0
2009-07-08 14:50:00,24.11,24.2,24.11,24.19,546400.0,14.7383,14.7933,14.7383,14.7872,546400.0
2009-07-08 15:00:00,24.18,24.23,24.17,24.17,568400.0,14.781,14.8116,14.7749,14.7749,568400.0
2009-07-08 15:10:00,24.17,24.19,24.14,24.18,500400.0,14.7749,14.7872,14.7566,14.781,500400.0
2009-07-08 15:20:00,24.18,24.19,24.16,24.18,557400.0,14.781,14.7872,14.7688,14.781,557400.0
2009-07-08 15:30:00,24.18,24.25,24.18,24.24,496800.0,14.781,14.8238,14.781,14.8177,496800.0
2009-07-08 15:40:00,24.23,24.34,24.23,24.28,1058600.0,14.8116,14.8789,14.8116,14.8422,1058600.0
2009-07-08 15:50:00,24.28,24.3,24.25,24.25,1127600.0,14.8422,14.8544,14.8238,14.8238,1127600.0
2009-07-09 09:30:00,24.36,24.36,24.28,24.33,849400.0,14.8911,14.8911,14.8422,14.8727,849400.0
2009-07-09 09:40:00,24.33,24.36,24.3,24.34,786400.0,14.8727,14.8911,14.8544,14.8789,786400.0
2009-07-09 09:50:00,24.34,24.41,24.34,24.39,566600.0,14.8789,14.9216,14.8789,14.9094,566600.0
2009-07-09 10:00:00,24.39,24.41,24.31,24.33,849000.0,14.9094,14.9216,14.8605,14.8727,849000.0
2009-07-09 10:10:00,24.33,24.36,24.32,24.35,336200.0,14.8727,14.8911,14.8666,14.885,336200.0
2009-07-09 10:20:00,24.35,24.36,24.33,24.35,713600.0,14.885,14.8911,14.8727,14.885,713600.0
2009-07-09 10:30:00,24.35,24.36,24.33,24.35,670800.0,14.885,14.8911,14.8727,14.885,670800.0
2009-07-09 10:40:00,24.35,24.38,24.28,24.3,338800.0,14.885,14.9033,14.8422,14.8544,338800.0
2009-07-09 10:50:00,24.3,24.33,24.27,24.3,312600.0,14.8544,14.8727,14.8361,14.8544,312600.0
2009-07-09 11:00:00,24.3,24.3,24.25,24.27,473000.0,14.8544,14.8544,14.8238,14.8361,473000.0
2009-07-09 11:10:00,24.27,24.3,24.27,24.29,802000.0,14.8361,14.8544,14.8361,14.8483,802000.0
2009-07-09 11:20:00,24.28,24.31,24.28,24.29,242800.0,14.8422,14.8605,14.8422,14.8483,242800.0
2009-07-09 11:30:00,24.29,24.31,24.25,24.27,410400.0,14.8483,14.8605,14.8238,14.8361,410400.0
2009-07-09 11:40:00,24.27,24.33,24.27,24.32,193000.0,14.8361,14.8727,14.8361,14.8666,193000.0
2009-07-09 11:50:00,24.32,24.33,24.3,24.31,321600.0,14.8666,14.8727,14.8544,14.8605,321600.0
2009-07-09 12:00:00,24.32,24.32,24.3,24.3,253600.0,14.8666,14.8666,14.8544,14.8544,253600.0
2009-07-09 12:10:00,24.3,24.3,24.27,24.27,252600.0,14.8544,14.8544,14.8361,14.8361,252600.0
2009-07-09 12:20:00,24.27,24.3,24.26,24.29,554000.0,14.8361,14.8544,14.8299,14.8483,554000.0
2009-07-09 12:30:00,24.29,24.31,24.27,24.28,147800.0,14.8483,14.8605,14.8361,14.8422,147800.0
2009-07-09 12:40:00,24.28,24.32,24.27,24.31,256600.0,14.8422,14.8666,14.8361,14.8605,256600.0
2009-07-09 12:50:00,24.32,24.32,24.29,24.32,107400.0,14.8666,14.8666,14.8483,14.8666,107400.0
2009-07-09 13:00:00,24.32,24.32,24.3,24.32,461000.0,14.8666,14.8666,14.8544,14.8666,461000.0
2009-07-09 13:10:00,24.32,24.39,24.32,24.33,377800.0,14.8666,14.9094,14.8666,14.8727,377800.0
2009-07-09 13:20:00,24.33,24.37,24.33,24.34,412200.0,14.8727,14.8972,14.8727,14.8789,412200.0
2009-07-09 13:30:00,24.34,24.36,24.33,24.34,176800.0,14.8789,14.8911,14.8727,14.8789,176800.0
2009-07-09 13:40:00,24.34,24.37,24.34,24.35,286400.0,14.8789,14.8972,14.8789,14.885,286400.0
2009-07-09 13:50:00,24.35,24.35,24.33,24.34,373400.0,14.885,14.885,14.8727,14.8789,373400.0
2009-07-09 14:00:00,24.34,24.35,24.33,24.33,158600.0,14.8789,14.885,14.8727,14.8727,158600.0
2009-07-09 14:10:00,24.33,24.39,24.33,24.37,219000.0,14.8727,14.9094,14.8727,14.8972,219000.0
2009-07-09 14:20:00,24.37,24.41,24.36,24.39,206000.0,14.8972,14.9216,14.8911,14.9094,206000.0
2009-07-09 14:30:00,24.39,24.4,24.38,24.4,278600.0,14.9094,14.9155,14.9033,14.9155,278600.0
2009-07-09 14:40:00,24.4,24.43,24.38,24.41,377200.0,14.9155,14.9339,14.9033,14.9216,377200.0
2009-07-09 14:50:00,24.41,24.42,24.33,24.34,256400.0,14.9216,14.9278,14.8727,14.8789,256400.0
2009-07-09 15:00:00,24.34,24.35,24.31,24.33,461600.0,14.8789,14.885,14.8605,14.8727,461600.0
2009-07-09 15:10:00,24.33,24.37,24.32,24.35,263000.0,14.8727,14.8972,14.8666,14.885,263000.0
2009-07-09 15:20:00,24.35,24.36,24.29,24.32,383400.0,14.885,14.8911,14.8483,14.8666,383400.0
2009-07-09 15:30:00,24.32,24.34,24.28,24.31,738600.0,14.8666,14.8789,14.8422,14.8605,738600.0
2009-07-09 15:40:00,24.31,24.4,24.31,24.38,422600.0,14.8605,14.9155,14.8605,14.9033,422600.0
2009-07-09 15:50:00,24.38,24.39,24.31,24.34,1100800.0,14.9033,14.9094,14.8605,14.8789,1100800.0
2009-07-10 09:30:00,24.25,24.36,24.25,24.36,458400.0,14.8238,14.8911,14.8238,14.8911,458400.0
2009-07-10 09:40:00,24.36,24.38,24.28,24.36,394600.0,14.8911,14.9033,14.8422,14.8911,394600.0
2009-07-10 09:50:00,24.36,24.4,24.29,24.39,613600.0,14.8911,14.9155,14.8483,14.9094,613600.0
2009-07-10 10:00:00,24.39,24.42,24.18,24.31,854800.0,14.9094,14.9278,14.781,14.8605,854800.0
2009-07-10 10:10:00,24.31,24.43,24.31,24.43,468800.0,14.8605,14.9339,14.8605,14.9339,468800.0
2009-07-10 10:20:00,24.43,24.43,24.35,24.41,320200.0,14.9339,14.9339,14.885,14.9216,320200.0
2009-07-10 10:30:00,24.4,24.43,24.36,24.36,332800.0,14.9155,14.9339,14.8911,14.8911,332800.0
2009-07-10 10:40:00,24.36,24.36,24.29,24.29,391800.0,14.8911,14.8911,14.8483,14.8483,391800.0
2009-07-10 10:50:00,24.29,24.32,24.28,24.3,385600.0,14.8483,14.8666,14.8422,14.8544,385600.0
2009-07-10 11:00:00,24.29,24.29,24.23,24.24,397000.0,14.8483,14.8483,14.8116,14.8177,397000.0
2009-07-10 11:10:00,24.24,24.24,24.16,24.17,383400.0,14.8177,14.8177,14.7688,14.7749,383400.0
2009-07-10 11:20:00,24.17,24.2,24.13,24.15,275600.0,14.7749,14.7933,14.7505,14.7627,275600.0
2009-07-10 11:30:00,24.16,24.18,24.11,24.14,252400.0,14.7688,14.781,14.7383,14.7566,252400.0
2009-07-10 11:40:00,24.14,24.16,24.11,24.13,234800.0,14.7566,14.7688,14.7383,14.7505,234800.0
2009-07-10 11:50:00,24.13,24.15,24.09,24.09,332800.0,14.7505,14.7627,14.726,14.726,332800.0
2009-07-10 12:00:00,24.09,24.13,24.09,24.11,291400.0,14.726,14.7505,14.726,14.7383,291400.0
2009-07-10 12:10:00,24.11,24.16,24.11,24.15,259400.0,14.7383,14.7688,14.7383,14.7627,259400.0
2009-07-10 12:20:00,24.15,24.16,24.1,24.11,244200.0,14.7627,14.7688,14.7321,14.7383,244200.0
2009-07-10 12:30:00,24.11,24.14,24.1,24.13,307000.0,14.7383,14.7566,14.7321,14.7505,307000.0
2009-07-10 12:40:00,24.13,24.15,24.11,24.15,376400.0,14.7505,14.7627,14.7383,14.7627,376400.0
2009-07-10 12:50:00,24.14,24.15,24.11,24.13,193200.0,14.7566,14.7627,14.7383,14.7505,193200.0
2009-07-10 13:00:00,24.13,24.15,24.11,24.12,235000.0,14.7505,14.7627,14.7383,14.7444,235000.0
2009-07-10 13:10:00,24.12,24.14,24.1,24.14,273000.0,14.7444,14.7566,14.7321,14.7566,273000.0
2009-07-10 13:20:00,24.14,24.14,24.07,24.08,329200.0,14.7566,14.7566,14.7138,14.7199,329200.0
2009-07-10 13:30:00,24.08,24.09,24.05,24.07,223800.0,14.7199,14.726,14.7016,14.7138,223800.0
2009-07-10 13:40:00,24.07,24.13,24.06,24.08,383800.0,14.7138,14.7505,14.7077,14.7199,383800.0
2009-07-10 13:50:00,24.08,24.11,24.07,24.08,233800.0,14.7199,14.7383,14.7138,14.7199,233800.0
2009-07-10 14:00:00,24.08,24.09,24.06,24.07,231600.0,14.7199,14.726,14.7077,14.7138,231600.0
2009-07-10 14:10:00,24.07,24.09,24.05,24.08,217800.0,14.7138,14.726,14.7016,14.7199,217800.0
2009-07-10 14:20:00,24.08,24.09,24.01,24.05,234600.0,14.7199,14.726,14.6771,14.7016,234600.0
2009-07-10 14:30:00,24.05,24.07,24.03,24.05,203600.0,14.7016,14.7138,14.6894,14.7016,203600.0
2009-07-10 14:40:00,24.06,24.07,24.03,24.06,198600.0,14.7077,14.7138,14.6894,14.7077,198600.0
2009-07-10 14:50:00,24.04,24.07,24.02,24.02,311400.0,14.6955,14.7138,14.6832,14.6832,311400.0
2009-07-10 15:00:00,24.03,24.09,24.02,24.06,487800.0,14.6894,14.726,14.6832,14.7077,487800.0
2009-07-10 15:10:00,24.06,24.14,24.06,24.14,426000.0,14.7077,14.7566,14.7077,14.7566,426000.0
2009-07-10 15:20:00,24.14,24.14,24.06,24.07,437000.0,14.7566,14.7566,14.7077,14.7138,437000.0
2009-07-10 15:30:00,24.08,24.11,24.07,24.09,305200.0,14.7199,14.7383,14.7138,14.726,305200.0
2009-07-10 15:40:00,24.09,24.18,24.08,24.17,617800.0,14.726,14.781,14.7199,14.7749,617800.0
2009-07-10 15:50:00,24.16,24.18,24.1,24.13,1167800.0,14.7688,14.781,14.7321,14.7505,1167800.0
2009-07-13 09:30:00,24.19,24.3,24.05,24.28,544000.0,14.7872,14.8544,14.7016,14.8422,544000.0
2009-07-13 09:40:00,24.28,24.39,24.28,24.39,632400.0,14.8422,14.9094,14.8422,14.9094,632400.0
2009-07-13 09:50:00,24.39,24.47,24.36,24.36,652400.0,14.9094,14.9583,14.8911,14.8911,652400.0
2009-07-13 10:00:00,24.36,24.4,24.25,24.28,598800.0,14.8911,14.9155,14.8238,14.8422,598800.0
2009-07-13 10:10:00,24.27,24.28,24.24,24.27,584200.0,14.8361,14.8422,14.8177,14.8361,584200.0
2009-07-13 10:20:00,24.27,24.35,24.26,24.35,497000.0,14.8361,14.885,14.8299,14.885,497000.0
2009-07-13 10:30:00,24.35,24.39,24.31,24.34,886000.0,14.885,14.9094,14.8605,14.8789,886000.0
2009-07-13 10:40:00,24.34,24.35,24.25,24.25,612400.0,14.8789,14.885,14.8238,14.8238,612400.0
2009-07-13 10:50:00,24.25,24.3,24.23,24.28,661800.0,14.8238,14.8544,14.8116,14.8422,661800.0
2009-07-13 11:00:00,24.28,24.3,24.27,24.27,394200.0,14.8422,14.8544,14.8361,14.8361,394200.0
2009-07-13 11:10:00,24.27,24.3,24.25,24.25,371600.0,14.8361,14.8544,14.8238,14.8238,371600.0
2009-07-13 11:20:00,24.25,24.27,24.23,24.25,347200.0,14.8238,14.8361,14.8116,14.8238,347200.0
2009-07-13 11:30:00,24.25,24.39,24.25,24.37,618600.0,14.8238,14.9094,14.8238,14.8972,618600.0
2009-07-13 11:40:00,24.37,24.42,24.36,24.41,323200.0,14.8972,14.9278,14.8911,14.9216,323200.0
2009-07-13 11:50:00,24.41,24.43,24.38,24.39,201400.0,14.9216,14.9339,14.9033,14.9094,201400.0
2009-07-13 12:00:00,24.39,24.43,24.39,24.41,164600.0,14.9094,14.9339,14.9094,14.9216,164600.0
2009-07-13 12:10:00,24.4,24.41,24.37,24.41,319000.0,14.9155,14.9216,14.8972,14.9216,319000.0
2009-07-13 12:20:00,24.41,24.47,24.41,24.47,258800.0,14.9216,14.9583,14.9216,14.9583,258800.0
2009-07-13 12:30:00,24.47,24.49,24.46,24.49,239400.0,14.9583,14.9705,14.9522,14.9705,239400.0
2009-07-13 12:40:00,24.49,24.5,24.48,24.5,160600.0,14.9705,14.9767,14.9644,14.9767,160600.0
2009-07-13 12:50:00,24.49,24.53,24.49,24.5,264200.0,14.9705,14.995,14.9705,14.9767,264200.0
2009-07-13 13:00:00,24.5,24.55,24.5,24.55,190800.0,14.9767,15.0072,14.9767,15.0072,190800.0
2009-07-13 13:10:00,24.54,24.56,24.52,24.55,210200.0,15.0011,15.0133,14.9889,15.0072,210200.0
2009-07-13 13:20:00,24.55,24.59,24.54,24.58,273400.0,15.0072,15.0317,15.0011,15.0256,273400.0
2009-07-13 13:30:00,24.58,24.59,24.56,24.58,268400.0,15.0256,15.0317,15.0133,15.0256,268400.0
2009-07-13 13:40:00,24.58,24.58,24.54,24.55,273200.0,15.0256,15.0256,15.0011,15.0072,273200.0
2009-07-13 13:50:00,24.55,24.55,24.5,24.52,475000.0,15.0072,15.0072,14.9767,14.9889,475000.0
2009-07-13 14:00:00,24.51,24.53,24.5,24.52,247400.0,14.9828,14.995,14.9767,14.9889,247400.0
2009-07-13 14:10:00,24.52,24.55,24.5,24.5,275400.0,14.9889,15.0072,14.9767,14.9767,275400.0
2009-07-13 14:20:00,24.5,24.54,24.5,24.5,275000.0,14.9767,15.0011,14.9767,14.9767,275000.0
2009-07-13 14:30:00,24.5,24.52,24.5,24.5,340200.0,14.9767,14.9889,14.9767,14.9767,340200.0
2009-07-13 14:40:00,24.5,24.51,24.49,24.5,728200.0,14.9767,14.9828,14.9705,14.9767,728200.0
2009-07-13 14:50:00,24.5,24.54,24.49,24.51,366800.0,14.9767,15.0011,14.9705,14.9828,366800.0
2009-07-13 15:00:00,24.51,24.53,24.5,24.52,279600.0,14.9828,14.995,14.9767,14.9889,279600.0
2009-07-13 15:10:00,24.51,24.52,24.47,24.5,489600.0,14.9828,14.9889,14.9583,14.9767,489600.0
2009-07-13 15:20:00,24.5,24.5,24.47,24.48,443800.0,14.9767,14.9767,14.9583,14.9644,443800.0
2009-07-13 15:30:00,24.49,24.52,24.48,24.5,474400.0,14.9705,14.9889,14.9644,14.9767,474400.0
2009-07-13 15:40:00,24.5,24.54,24.5,24.51,561400.0,14.9767,15.0011,14.9767,14.9828,561400.0
2009-07-13 15:50:00,24.51,24.55,24.5,24.55,1096400.0,14.9828,15.0072,14.9767,15.0072,1096400.0
2009-07-14 09:30:00,24.51,24.6,24.37,24.6,819400.0,14.9828,15.0378,14.8972,15.0378,819400.0
2009-07-14 09:40:00,24.59,24.61,24.52,24.55,726800.0,15.0317,15.0439,14.9889,15.0072,726800.0
2009-07-14 09:50:00,24.56,24.57,24.48,24.55,664200.0,15.0133,15.0194,14.9644,15.0072,664200.0
2009-07-14 10:00:00,24.55,24.61,24.54,24.58,709000.0,15.0072,15.0439,15.0011,15.0256,709000.0
2009-07-14 10:10:00,24.58,24.61,24.56,24.61,395600.0,15.0256,15.0439,15.0133,15.0439,395600.0
2009-07-14 10:20:00,24.61,24.61,24.53,24.57,310200.0,15.0439,15.0439,14.995,15.0194,310200.0
2009-07-14 10:30:00,24.57,24.57,24.5,24.5,309400.0,15.0194,15.0194,14.9767,14.9767,309400.0
2009-07-14 10:40:00,24.5,24.52,24.49,24.5,413000.0,14.9767,14.9889,14.9705,14.9767,413000.0
2009-07-14 10:50:00,24.5,24.53,24.5,24.5,172200.0,14.9767,14.995,14.9767,14.9767,172200.0
2009-07-14 11:00:00,24.5,24.54,24.5,24.51,466800.0,14.9767,15.0011,14.9767,14.9828,466800.0
2009-07-14 11:10:00,24.52,24.54,24.5,24.51,442600.0,14.9889,15.0011,14.9767,14.9828,442600.0
2009-07-14 11:20:00,24.51,24.54,24.5,24.53,252000.0,14.9828,15.0011,14.9767,14.995,252000.0
2009-07-14 11:30:00,24.53,24.57,24.5,24.56,268200.0,14.995,15.0194,14.9767,15.0133,268200.0
2009-07-14 11:40:00,24.56,24.56,24.54,24.55,168800.0,15.0133,15.0133,15.0011,15.0072,168800.0
2009-07-14 11:50:00,24.55,24.62,24.55,24.6,418600.0,15.0072,15.05,15.0072,15.0378,418600.0
2009-07-14 12:00:00,24.61,24.63,24.6,24.61,599200.0,15.0439,15.0561,15.0378,15.0439,599200.0
2009-07-14 12:10:00,24.61,24.62,24.6,24.61,349400.0,15.0439,15.05,15.0378,15.0439,349400.0
2009-07-14 12:20:00,24.6,24.61,24.57,24.59,391400.0,15.0378,15.0439,15.0194,15.0317,391400.0
2009-07-14 12:30:00,24.59,24.6,24.56,24.58,203200.0,15.0317,15.0378,15.0133,15.0256,203200.0
2009-07-14 12:40:00,24.58,24.6,24.56,24.59,125400.0,15.0256,15.0378,15.0133,15.0317,125400.0
2009-07-14 12:50:00,24.59,24.6,24.56,24.58,109600.0,15.0317,15.0378,15.0133,15.0256,109600.0
2009-07-14 13:00:00,24.57,24.61,24.57,24.58,142400.0,15.0194,15.0439,15.0194,15.0256,142400.0
2009-07-14 13:10:00,24.59,24.59,24.54,24.54,144200.0,15.0317,15.0317,15.0011,15.0011,144200.0
2009-07-14 13:20:00,24.55,24.57,24.53,24.57,129400.0,15.0072,15.0194,14.995,15.0194,129400.0
2009-07-14 13:30:00,24.57,24.59,24.55,24.56,150800.0,15.0194,15.0317,15.0072,15.0133,150800.0
2009-07-14 13:40:00,24.56,24.58,24.54,24.56,169600.0,15.0133,15.0256,15.0011,15.0133,169600.0
2009-07-14 13:50:00,24.56,24.57,24.53,24.55,151400.0,15.0133,15.0194,14.995,15.0072,151400.0
2009-07-14 14:00:00,24.55,24.55,24.5,24.54,289200.0,15.0072,15.0072,14.9767,15.0011,289200.0
2009-07-14 14:10:00,24.55,24.6,24.54,24.58,208200.0,15.0072,15.0378,15.0011,15.0256,208200.0
2009-07-14 14:20:00,24.58,24.58,24.55,24.56,185800.0,15.0256,15.0256,15.0072,15.0133,185800.0
2009-07-14 14:30:00,24.56,24.6,24.54,24.58,162600.0,15.0133,15.0378,15.0011,15.0256,162600.0
2009-07-14 14:40:00,24.57,24.63,24.57,24.59,313800.0,15.0194,15.0561,15.0194,15.0317,313800.0
2009-07-14 14:50:00,24.59,24.61,24.57,24.61,346800.0,15.0317,15.0439,15.0194,15.0439,346800.0
2009-07-14 15:00:00,24.61,24.66,24.6,24.64,774000.0,15.0439,15.0745,15.0378,15.0622,774000.0
2009-07-14 15:10:00,24.64,24.67,24.64,24.66,347800.0,15.0622,15.0806,15.0622,15.0745,347800.0
2009-07-14 15:20:00,24.65,24.68,24.65,24.66,271800.0,15.0684,15.0867,15.0684,15.0745,271800.0
2009-07-14 15:30:00,24.66,24.66,24.63,24.65,401400.0,15.0745,15.0745,15.0561,15.0684,401400.0
2009-07-14 15:40:00,24.65,24.67,24.6,24.65,733200.0,15.0684,15.0806,15.0378,15.0684,733200.0
2009-07-14 15:50:00,24.65,24.67,24.62,24.66,1067400.0,15.0684,15.0806,15.05,15.0745,1067400.0
2009-07-15 09:30:00,24.74,24.78,24.7,24.76,621800.0,15.1234,15.1478,15.0989,15.1356,621800.0
2009-07-15 09:40:00,24.76,24.86,24.72,24.86,712400.0,15.1356,15.1967,15.1111,15.1967,712400.0
2009-07-15 09:50:00,24.86,24.95,24.86,24.94,1059400.0,15.1967,15.2517,15.1967,15.2456,1059400.0
2009-07-15 10:00:00,24.94,24.95,24.91,24.95,764600.0,15.2456,15.2517,15.2273,15.2517,764600.0
2009-07-15 10:10:00,24.95,24.97,24.94,24.95,405000.0,15.2517,15.264,15.2456,15.2517,405000.0
2009-07-15 10:20:00,24.95,24.97,24.95,24.97,333800.0,15.2517,15.264,15.2517,15.264,333800.0
2009-07-15 10:30:00,24.97,24.98,24.95,24.97,385600.0,15.264,15.2701,15.2517,15.264,385600.0
2009-07-15 10:40:00,24.97,24.98,24.96,24.98,267200.0,15.264,15.2701,15.2579,15.2701,267200.0
2009-07-15 10:50:00,24.98,24.98,24.97,24.98,135000.0,15.2701,15.2701,15.264,15.2701,135000.0
2009-07-15 11:00:00,24.98,24.99,24.98,24.98,272400.0,15.2701,15.2762,15.2701,15.2701,272400.0
2009-07-15 11:10:00,24.98,24.99,24.98,24.99,270400.0,15.2701,15.2762,15.2701,15.2762,270400.0
2009-07-15 11:20:00,24.99,25.0,24.98,24.99,310000.0,15.2762,15.2823,15.2701,15.2762,310000.0
2009-07-15 11:30:00,24.99,25.08,24.99,25.08,1785800.0,15.2762,15.3312,15.2762,15.3312,1785800.0
2009-07-15 11:40:00,25.08,25.1,25.04,25.05,481600.0,15.3312,15.3434,15.3068,15.3129,481600.0
2009-07-15 11:50:00,25.05,25.07,25.02,25.04,439600.0,15.3129,15.3251,15.2945,15.3068,439600.0
2009-07-15 12:00:00,25.04,25.08,25.04,25.08,193200.0,15.3068,15.3312,15.3068,15.3312,193200.0
2009-07-15 12:10:00,25.08,25.11,25.07,25.1,305200.0,15.3312,15.3495,15.3251,15.3434,305200.0
2009-07-15 12:20:00,25.1,25.11,25.05,25.07,249400.0,15.3434,15.3495,15.3129,15.3251,249400.0
2009-07-15 12:30:00,25.07,25.07,25.05,25.05,220600.0,15.3251,15.3251,15.3129,15.3129,220600.0
2009-07-15 12:40:00,25.05,25.05,25.03,25.04,148800.0,15.3129,15.3129,15.3006,15.3068,148800.0
2009-07-15 12:50:00,25.05,25.05,25.03,25.04,103400.0,15.3129,15.3129,15.3006,15.3068,103400.0
2009-07-15 13:00:00,25.05,25.05,25.03,25.04,145600.0,15.3129,15.3129,15.3006,15.3068,145600.0
2009-07-15 13:10:00,25.04,25.04,25.02,25.03,231000.0,15.3068,15.3068,15.2945,15.3006,231000.0
2009-07-15 13:20:00,25.02,25.05,25.02,25.04,169400.0,15.2945,15.3129,15.2945,15.3068,169400.0
2009-07-15 13:30:00,25.05,25.05,25.02,25.05,201400.0,15.3129,15.3129,15.2945,15.3129,201400.0
2009-07-15 13:40:00,25.05,25.06,25.03,25.05,308800.0,15.3129,15.319,15.3006,15.3129,308800.0
2009-07-15 13:50:00,25.05,25.06,25.04,25.06,146200.0,15.3129,15.319,15.3068,15.319,146200.0
2009-07-15 14:00:00,25.06,25.1,25.05,25.09,318400.0,15.319,15.3434,15.3129,15.3373,318400.0
2009-07-15 14:10:00,25.08,25.09,25.05,25.08,236200.0,15.3312,15.3373,15.3129,15.3312,236200.0
2009-07-15 14:20:00,25.08,25.12,25.05,25.09,396400.0,15.3312,15.3557,15.3129,15.3373,396400.0
2009-07-15 14:30:00,25.09,25.12,25.09,25.11,237600.0,15.3373,15.3557,15.3373,15.3495,237600.0
2009-07-15 14:40:00,25.11,25.15,25.09,25.14,622600.0,15.3495,15.374,15.3373,15.3679,622600.0
2009-07-15 14:50:00,25.13,25.17,25.11,25.17,305600.0,15.3618,15.3862,15.3495,15.3862,305600.0
2009-07-15 15:00:00,25.17,25.19,25.15,25.19,486200.0,15.3862,15.3985,15.374,15.3985,486200.0
2009-07-15 15:10:00,25.19,25.23,25.18,25.21,427000.0,15.3985,15.4229,15.3923,15.4107,427000.0
2009-07-15 15:20:00,25.2,25.22,25.15,25.15,635400.0,15.4046,15.4168,15.374,15.374,635400.0
2009-07-15 15:30:00,25.15,25.2,25.15,25.19,686000.0,15.374,15.4046,15.374,15.3985,686000.0
2009-07-15 15:40:00,25.19,25.25,25.19,25.23,940800.0,15.3985,15.4351,15.3985,15.4229,940800.0
2009-07-15 15:50:00,25.22,25.29,25.22,25.27,1728000.0,15.4168,15.4596,15.4168,15.4474,1728000.0
2009-07-16 09:30:00,25.18,25.31,25.17,25.23,733400.0,15.3923,15.4718,15.3862,15.4229,733400.0
2009-07-16 09:40:00,25.23,25.31,25.21,25.3,346800.0,15.4229,15.4718,15.4107,15.4657,346800.0
2009-07-16 09:50:00,25.29,25.32,25.23,25.23,387800.0,15.4596,15.4779,15.4229,15.4229,387800.0
2009-07-16 10:00:00,25.23,25.26,25.2,25.23,465600.0,15.4229,15.4412,15.4046,15.4229,465600.0
2009-07-16 10:10:00,25.23,25.29,25.22,25.26,346000.0,15.4229,15.4596,15.4168,15.4412,346000.0
2009-07-16 10:20:00,25.27,25.29,25.24,25.25,283800.0,15.4474,15.4596,15.429,15.4351,283800.0
2009-07-16 10:30:00,25.25,25.33,25.24,25.28,315800.0,15.4351,15.484,15.429,15.4535,315800.0
2009-07-16 10:40:00,25.28,25.33,25.27,25.32,389000.0,15.4535,15.484,15.4474,15.4779,389000.0
2009-07-16 10:50:00,25.32,25.35,25.31,25.32,267600.0,15.4779,15.4963,15.4718,15.4779,267600.0
2009-07-16 11:00:00,25.32,25.32,25.28,25.28,228800.0,15.4779,15.4779,15.4535,15.4535,228800.0
2009-07-16 11:10:00,25.28,25.29,25.23,25.23,337000.0,15.4535,15.4596,15.4229,15.4229,337000.0
2009-07-16 11:20:00,25.23,25.24,25.22,25.22,300200.0,15.4229,15.429,15.4168,15.4168,300200.0
2009-07-16 11:30:00,25.22,25.23,25.18,25.18,254400.0,15.4168,15.4229,15.3923,15.3923,254400.0
2009-07-16 11:40:00,25.18,25.19,25.17,25.17,195000.0,15.3923,15.3985,15.3862,15.3862,195000.0
2009-07-16 11:50:00,25.17,25.2,25.15,25.2,229800.0,15.3862,15.4046,15.374,15.4046,229800.0
2009-07-16 12:00:00,25.2,25.2,25.17,25.18,223600.0,15.4046,15.4046,15.3862,15.3923,223600.0
2009-07-16 12:10:00,25.18,25.21,25.16,25.16,203000.0,15.3923,15.4107,15.3801,15.3801,203000.0
2009-07-16 12:20:00,25.16,25.18,25.16,25.18,105000.0,15.3801,15.3923,15.3801,15.3923,105000.0
2009-07-16 12:30:00,25.17,25.18,25.12,25.12,152200.0,15.3862,15.3923,15.3557,15.3557,152200.0
2009-07-16 12:40:00,25.13,25.13,25.1,25.1,387200.0,15.3618,15.3618,15.3434,15.3434,387200.0
2009-07-16 12:50:00,25.1,25.15,25.1,25.1,380800.0,15.3434,15.374,15.3434,15.3434,380800.0
2009-07-16 13:00:00,25.1,25.12,25.08,25.1,275400.0,15.3434,15.3557,15.3312,15.3434,275400.0
2009-07-16 13:10:00,25.1,25.11,25.09,25.11,238000.0,15.3434,15.3495,15.3373,15.3495,238000.0
2009-07-16 13:20:00,25.11,25.13,25.11,25.13,223200.0,15.3495,15.3618,15.3495,15.3618,223200.0
2009-07-16 13:30:00,25.12,25.16,25.1,25.14,287200.0,15.3557,15.3801,15.3434,15.3679,287200.0
2009-07-16 13:40:00,25.13,25.14,25.1,25.1,408800.0,15.3618,15.3679,15.3434,15.3434,408800.0
2009-07-16 13:50:00,25.1,25.14,25.1,25.14,243200.0,15.3434,15.3679,15.3434,15.3679,243200.0
2009-07-16 14:00:00,25.14,25.18,25.13,25.16,190600.0,15.3679,15.3923,15.3618,15.3801,190600.0
2009-07-16 14:10:00,25.16,25.2,25.15,25.17,173000.0,15.3801,15.4046,15.374,15.3862,173000.0
2009-07-16 14:20:00,25.17,25.22,25.16,25.2,270600.0,15.3862,15.4168,15.3801,15.4046,270600.0
2009-07-16 14:30:00,25.2,25.25,25.19,25.25,237600.0,15.4046,15.4351,15.3985,15.4351,237600.0
2009-07-16 14:40:00,25.25,25.28,25.22,25.25,346600.0,15.4351,15.4535,15.4168,15.4351,346600.0
2009-07-16 14:50:00,25.25,25.29,25.23,25.25,439600.0,15.4351,15.4596,15.4229,15.4351,439600.0
2009-07-16 15:00:00,25.26,25.27,25.23,25.25,429800.0,15.4412,15.4474,15.4229,15.4351,429800.0
2009-07-16 15:10:00,25.24,25.29,25.24,25.28,385200.0,15.429,15.4596,15.429,15.4535,385200.0
2009-07-16 15:20:00,25.28,25.35,25.28,25.33,608800.0,15.4535,15.4963,15.4535,15.484,608800.0
2009-07-16 15:30:00,25.34,25.35,25.31,25.34,589000.0,15.4901,15.4963,15.4718,15.4901,589000.0
2009-07-16 15:40:00,25.34,25.44,25.34,25.39,1298800.0,15.4901,15.5513,15.4901,15.5207,1298800.0
2009-07-16 15:50:00,25.39,25.4,25.35,25.39,1402000.0,15.5207,15.5268,15.4963,15.5207,1402000.0
2009-07-17 09:30:00,25.16,25.28,25.11,25.14,4250800.0,15.3801,15.4535,15.3495,15.3679,4250800.0
2009-07-17 09:40:00,25.14,25.2,25.11,25.14,568200.0,15.3679,15.4046,15.3495,15.3679,568200.0
2009-07-17 09:50:00,25.14,25.14,25.09,25.11,1039400.0,15.3679,15.3679,15.3373,15.3495,1039400.0
2009-07-17 10:00:00,25.11,25.14,25.08,25.11,593800.0,15.3495,15.3679,15.3312,15.3495,593800.0
2009-07-17 10:10:00,25.12,25.13,25.1,25.13,264000.0,15.3557,15.3618,15.3434,15.3618,264000.0
2009-07-17 10:20:00,25.13,25.16,25.11,25.15,253400.0,15.3618,15.3801,15.3495,15.374,253400.0
2009-07-17 10:30:00,25.15,25.19,25.14,25.18,222000.0,15.374,15.3985,15.3679,15.3923,222000.0
2009-07-17 10:40:00,25.18,25.19,25.14,25.15,215600.0,15.3923,15.3985,15.3679,15.374,215600.0
2009-07-17 10:50:00,25.15,25.16,25.13,25.13,211400.0,15.374,15.3801,15.3618,15.3618,211400.0
2009-07-17 11:00:00,25.14,25.14,25.06,25.09,538800.0,15.3679,15.3679,15.319,15.3373,538800.0
2009-07-17 11:10:00,25.09,25.11,25.08,25.08,233800.0,15.3373,15.3495,15.3312,15.3312,233800.0
2009-07-17 11:20:00,25.08,25.18,25.08,25.16,325200.0,15.3312,15.3923,15.3312,15.3801,325200.0
2009-07-17 11:30:00,25.16,25.16,25.09,25.11,300800.0,15.3801,15.3801,15.3373,15.3495,300800.0
2009-07-17 11:40:00,25.11,25.11,25.09,25.11,358000.0,15.3495,15.3495,15.3373,15.3495,358000.0
2009-07-17 11:50:00,25.11,25.11,25.08,25.08,433600.0,15.3495,15.3495,15.3312,15.3312,433600.0
2009-07-17 12:00:00,25.08,25.19,25.08,25.17,264600.0,15.3312,15.3985,15.3312,15.3862,264600.0
2009-07-17 12:10:00,25.17,25.17,25.14,25.16,113400.0,15.3862,15.3862,15.3679,15.3801,113400.0
2009-07-17 12:20:00,25.16,25.18,25.08,25.11,233200.0,15.3801,15.3923,15.3312,15.3495,233200.0
2009-07-17 12:30:00,25.11,25.13,25.09,25.11,136800.0,15.3495,15.3618,15.3373,15.3495,136800.0
2009-07-17 12:40:00,25.11,25.12,25.1,25.1,115800.0,15.3495,15.3557,15.3434,15.3434,115800.0
2009-07-17 12:50:00,25.1,25.1,25.07,25.09,256600.0,15.3434,15.3434,15.3251,15.3373,256600.0
2009-07-17 13:00:00,25.09,25.1,25.07,25.08,138600.0,15.3373,15.3434,15.3251,15.3312,138600.0
2009-07-17 13:10:00,25.08,25.09,25.07,25.07,193000.0,15.3312,15.3373,15.3251,15.3251,193000.0
2009-07-17 13:20:00,25.07,25.1,25.07,25.09,157800.0,15.3251,15.3434,15.3251,15.3373,157800.0
2009-07-17 13:30:00,25.08,25.13,25.08,25.1,335400.0,15.3312,15.3618,15.3312,15.3434,335400.0
2009-07-17 13:40:00,25.1,25.15,25.09,25.11,195800.0,15.3434,15.374,15.3373,15.3495,195800.0
2009-07-17 13:50:00,25.11,25.13,25.11,25.11,179000.0,15.3495,15.3618,15.3495,15.3495,179000.0
2009-07-17 14:00:00,25.11,25.12,25.1,25.11,267400.0,15.3495,15.3557,15.3434,15.3495,267400.0
2009-07-17 14:10:00,25.11,25.11,25.08,25.08,709800.0,15.3495,15.3495,15.3312,15.3312,709800.0
2009-07-17 14:20:00,25.08,25.09,25.04,25.05,524400.0,15.3312,15.3373,15.3068,15.3129,524400.0
2009-07-17 14:30:00,25.05,25.13,25.03,25.03,460200.0,15.3129,15.3618,15.3006,15.3006,460200.0
2009-07-17 14:40:00,25.03,25.08,25.02,25.05,337400.0,15.3006,15.3312,15.2945,15.3129,337400.0
2009-07-17 14:50:00,25.06,25.09,25.05,25.09,378200.0,15.319,15.3373,15.3129,15.3373,378200.0
2009-07-17 15:00:00,25.09,25.1,25.06,25.08,262600.0,15.3373,15.3434,15.319,15.3312,262600.0
2009-07-17 15:10:00,25.08,25.09,25.06,25.07,177200.0,15.3312,15.3373,15.319,15.3251,177200.0
2009-07-17 15:20:00,25.07,25.07,25.05,25.05,166400.0,15.3251,15.3251,15.3129,15.3129,166400.0
2009-07-17 15:30:00,25.05,25.05,25.02,25.05,499400.0,15.3129,15.3129,15.2945,15.3129,499400.0
2009-07-17 15:40:00,25.05,25.11,25.05,25.11,593000.0,15.3129,15.3495,15.3129,15.3495,593000.0
2009-07-17 15:50:00,25.11,25.23,25.11,25.19,2075800.0,15.3495,15.4229,15.3495,15.3985,2075800.0
2009-07-20 09:30:00,25.31,25.33,25.16,25.24,722000.0,15.4718,15.484,15.3801,15.429,722000.0
2009-07-20 09:40:00,25.24,25.27,25.1,25.13,655200.0,15.429,15.4474,15.3434,15.3618,655200.0
2009-07-20 09:50:00,25.13,25.13,25.04,25.07,471200.0,15.3618,15.3618,15.3068,15.3251,471200.0
2009-07-20 10:00:00,25.07,25.21,25.07,25.15,648000.0,15.3251,15.4107,15.3251,15.374,648000.0
2009-07-20 10:10:00,25.15,25.2,25.11,25.19,503400.0,15.374,15.4046,15.3495,15.3985,503400.0
2009-07-20 10:20:00,25.2,25.22,25.13,25.15,569000.0,15.4046,15.4168,15.3618,15.374,569000.0
2009-07-20 10:30:00,25.15,25.17,25.05,25.08,450800.0,15.374,15.3862,15.3129,15.3312,450800.0
2009-07-20 10:40:00,25.08,25.11,25.06,25.1,434800.0,15.3312,15.3495,15.319,15.3434,434800.0
2009-07-20 10:50:00,25.1,25.17,25.1,25.15,339400.0,15.3434,15.3862,15.3434,15.374,339400.0
2009-07-20 11:00:00,25.15,25.16,25.1,25.15,281000.0,15.374,15.3801,15.3434,15.374,281000.0
2009-07-20 11:10:00,25.15,25.17,25.13,25.16,216000.0,15.374,15.3862,15.3618,15.3801,216000.0
2009-07-20 11:20:00,25.16,25.18,25.14,25.17,364200.0,15.3801,15.3923,15.3679,15.3862,364200.0
2009-07-20 11:30:00,25.17,25.18,25.15,25.16,362800.0,15.3862,15.3923,15.374,15.3801,362800.0
2009-07-20 11:40:00,25.16,25.18,25.13,25.14,217600.0,15.3801,15.3923,15.3618,15.3679,217600.0
2009-07-20 11:50:00,25.14,25.21,25.13,25.19,408400.0,15.3679,15.4107,15.3618,15.3985,408400.0
2009-07-20 12:00:00,25.2,25.3,25.19,25.29,445800.0,15.4046,15.4657,15.3985,15.4596,445800.0
2009-07-20 12:10:00,25.29,25.32,25.28,25.31,392400.0,15.4596,15.4779,15.4535,15.4718,392400.0
2009-07-20 12:20:00,25.32,25.32,25.28,25.3,319400.0,15.4779,15.4779,15.4535,15.4657,319400.0
2009-07-20 12:30:00,25.3,25.31,25.25,25.28,240600.0,15.4657,15.4718,15.4351,15.4535,240600.0
2009-07-20 12:40:00,25.28,25.31,25.25,25.29,212400.0,15.4535,15.4718,15.4351,15.4596,212400.0
2009-07-20 12:50:00,25.29,25.29,25.25,25.25,183800.0,15.4596,15.4596,15.4351,15.4351,183800.0
2009-07-20 13:00:00,25.25,25.3,25.25,25.28,644800.0,15.4351,15.4657,15.4351,15.4535,644800.0
2009-07-20 13:10:00,25.28,25.3,25.28,25.3,282600.0,15.4535,15.4657,15.4535,15.4657,282600.0
2009-07-20 13:20:00,25.3,25.3,25.27,25.28,286600.0,15.4657,15.4657,15.4474,15.4535,286600.0
2009-07-20 13:30:00,25.28,25.31,25.27,25.3,395400.0,15.4535,15.4718,15.4474,15.4657,395400.0
2009-07-20 13:40:00,25.3,25.35,25.3,25.33,333000.0,15.4657,15.4963,15.4657,15.484,333000.0
2009-07-20 13:50:00,25.33,25.36,25.31,25.31,254800.0,15.484,15.5024,15.4718,15.4718,254800.0
2009-07-20 14:00:00,25.31,25.36,25.31,25.34,303800.0,15.4718,15.5024,15.4718,15.4901,303800.0
2009-07-20 14:10:00,25.35,25.41,25.34,25.39,231000.0,15.4963,15.5329,15.4901,15.5207,231000.0
2009-07-20 14:20:00,25.39,25.39,25.35,25.36,271400.0,15.5207,15.5207,15.4963,15.5024,271400.0
2009-07-20 14:30:00,25.36,25.43,25.36,25.41,432400.0,15.5024,15.5452,15.5024,15.5329,432400.0
2009-07-20 14:40:00,25.4,25.45,25.4,25.44,645600.0,15.5268,15.5574,15.5268,15.5513,645600.0
2009-07-20 14:50:00,25.44,25.46,25.39,25.4,238200.0,15.5513,15.5635,15.5207,15.5268,238200.0
2009-07-20 15:00:00,25.4,25.5,25.39,25.5,682400.0,15.5268,15.588,15.5207,15.588,682400.0
2009-07-20 15:10:00,25.5,25.5,25.49,25.49,516600.0,15.588,15.588,15.5818,15.5818,516600.0
2009-07-20 15:20:00,25.49,25.5,25.46,25.47,502200.0,15.5818,15.588,15.5635,15.5696,502200.0
2009-07-20 15:30:00,25.48,25.5,25.46,25.49,656800.0,15.5757,15.588,15.5635,15.5818,656800.0
2009-07-20 15:40:00,25.48,25.5,25.44,25.49,928000.0,15.5757,15.588,15.5513,15.5818,928000.0
2009-07-20 15:50:00,25.48,25.5,25.48,25.48,1637200.0,15.5757,15.588,15.5757,15.5757,1637200.0
2009-07-21 09:30:00,25.42,25.42,25.18,25.26,2183800.0,15.539,15.539,15.3923,15.4412,2183800.0
2009-07-21 09:40:00,25.26,25.28,25.15,25.26,1332400.0,15.4412,15.4535,15.374,15.4412,1332400.0
2009-07-21 09:50:00,25.26,25.31,25.18,25.18,904200.0,15.4412,15.4718,15.3923,15.3923,904200.0
2009-07-21 10:00:00,25.18,25.29,25.12,25.25,1864200.0,15.3923,15.4596,15.3557,15.4351,1864200.0
2009-07-21 10:10:00,25.26,25.29,25.21,25.25,1048200.0,15.4412,15.4596,15.4107,15.4351,1048200.0
2009-07-21 10:20:00,25.25,25.35,25.25,25.32,1220800.0,15.4351,15.4963,15.4351,15.4779,1220800.0
2009-07-21 10:30:00,25.32,25.35,25.24,25.26,825000.0,15.4779,15.4963,15.429,15.4412,825000.0
2009-07-21 10:40:00,25.26,25.3,25.25,25.25,488600.0,15.4412,15.4657,15.4351,15.4351,488600.0
2009-07-21 10:50:00,25.25,25.29,25.25,25.28,362800.0,15.4351,15.4596,15.4351,15.4535,362800.0
2009-07-21 11:00:00,25.28,25.31,25.21,25.22,668000.0,15.4535,15.4718,15.4107,15.4168,668000.0
2009-07-21 11:10:00,25.22,25.25,25.18,25.23,655600.0,15.4168,15.4351,15.3923,15.4229,655600.0
2009-07-21 11:20:00,25.23,25.24,25.15,25.16,536800.0,15.4229,15.429,15.374,15.3801,536800.0
2009-07-21 11:30:00,25.16,25.2,25.13,25.13,539200.0,15.3801,15.4046,15.3618,15.3618,539200.0
2009-07-21 11:40:00,25.13,25.15,25.1,25.11,609000.0,15.3618,15.374,15.3434,15.3495,609000.0
2009-07-21 11:50:00,25.11,25.13,25.03,25.03,873200.0,15.3495,15.3618,15.3006,15.3006,873200.0
2009-07-21 12:00:00,25.03,25.08,25.0,25.02,553000.0,15.3006,15.3312,15.2823,15.2945,553000.0
2009-07-21 12:10:00,25.01,25.06,25.01,25.03,192400.0,15.2884,15.319,15.2884,15.3006,192400.0
2009-07-21 12:20:00,25.03,25.08,25.01,25.08,245400.0,15.3006,15.3312,15.2884,15.3312,245400.0
2009-07-21 12:30:00,25.08,25.13,25.05,25.12,423200.0,15.3312,15.3618,15.3129,15.3557,423200.0
2009-07-21 12:40:00,25.12,25.13,25.06,25.07,347600.0,15.3557,15.3618,15.319,15.3251,347600.0
2009-07-21 12:50:00,25.07,25.08,25.0,25.01,403400.0,15.3251,15.3312,15.2823,15.2884,403400.0
2009-07-21 13:00:00,25.02,25.02,24.94,24.96,867200.0,15.2945,15.2945,15.2456,15.2579,867200.0
2009-07-21 13:10:00,24.96,24.96,24.91,24.94,387200.0,15.2579,15.2579,15.2273,15.2456,387200.0
2009-07-21 13:20:00,24.94,24.99,24.92,24.98,409800.0,15.2456,15.2762,15.2334,15.2701,409800.0
2009-07-21 13:30:00,24.99,25.02,24.97,24.98,402200.0,15.2762,15.2945,15.264,15.2701,402200.0
2009-07-21 13:40:00,24.98,24.99,24.96,24.96,238600.0,15.2701,15.2762,15.2579,15.2579,238600.0
2009-07-21 13:50:00,24.97,24.97,24.92,24.93,426600.0,15.264,15.264,15.2334,15.2395,426600.0
2009-07-21 14:00:00,24.93,24.96,24.9,24.92,371000.0,15.2395,15.2579,15.2212,15.2334,371000.0
2009-07-21 14:10:00,24.92,24.96,24.91,24.93,373000.0,15.2334,15.2579,15.2273,15.2395,373000.0
2009-07-21 14:20:00,24.93,24.95,24.92,24.94,197800.0,15.2395,15.2517,15.2334,15.2456,197800.0
2009-07-21 14:30:00,24.94,24.97,24.91,24.93,535000.0,15.2456,15.264,15.2273,15.2395,535000.0
2009-07-21 14:40:00,24.93,24.97,24.91,24.96,428000.0,15.2395,15.264,15.2273,15.2579,428000.0
2009-07-21 14:50:00,24.96,25.0,24.94,24.97,501400.0,15.2579,15.2823,15.2456,15.264,501400.0
2009-07-21 15:00:00,24.97,25.02,24.96,25.0,558800.0,15.264,15.2945,15.2579,15.2823,558800.0
2009-07-21 15:10:00,25.0,25.04,24.99,25.03,451600.0,15.2823,15.3068,15.2762,15.3006,451600.0
2009-07-21 15:20:00,25.03,25.03,24.98,25.0,500000.0,15.3006,15.3006,15.2701,15.2823,500000.0
2009-07-21 15:30:00,24.99,25.06,24.94,25.0,958200.0,15.2762,15.319,15.2456,15.2823,958200.0
2009-07-21 15:40:00,25.0,25.1,25.0,25.09,1091400.0,15.2823,15.3434,15.2823,15.3373,1091400.0
2009-07-21 15:50:00,25.09,25.18,25.08,25.18,1602400.0,15.3373,15.3923,15.3312,15.3923,1602400.0
2009-07-22 09:30:00,25.15,25.17,24.98,25.0,1001200.0,15.374,15.3862,15.2701,15.2823,1001200.0
2009-07-22 09:40:00,25.0,25.0,24.94,24.95,613000.0,15.2823,15.2823,15.2456,15.2517,613000.0
2009-07-22 09:50:00,24.95,25.0,24.92,24.96,916800.0,15.2517,15.2823,15.2334,15.2579,916800.0
2009-07-22 10:00:00,24.96,25.0,24.9,24.92,900200.0,15.2579,15.2823,15.2212,15.2334,900200.0
2009-07-22 10:10:00,24.92,24.92,24.83,24.85,844800.0,15.2334,15.2334,15.1784,15.1906,844800.0
2009-07-22 10:20:00,24.84,24.85,24.76,24.8,752600.0,15.1845,15.1906,15.1356,15.16,752600.0
2009-07-22 10:30:00,24.8,24.85,24.77,24.77,1051800.0,15.16,15.1906,15.1417,15.1417,1051800.0
2009-07-22 10:40:00,24.77,24.8,24.72,24.72,751800.0,15.1417,15.16,15.1111,15.1111,751800.0
2009-07-22 10:50:00,24.72,24.74,24.68,24.72,592200.0,15.1111,15.1234,15.0867,15.1111,592200.0
2009-07-22 11:00:00,24.72,24.72,24.69,24.7,656800.0,15.1111,15.1111,15.0928,15.0989,656800.0
2009-07-22 11:10:00,24.7,24.71,24.64,24.64,770200.0,15.0989,15.105,15.0622,15.0622,770200.0
2009-07-22 11:20:00,24.65,24.66,24.61,24.64,515000.0,15.0684,15.0745,15.0439,15.0622,515000.0
2009-07-22 11:30:00,24.64,24.65,24.61,24.61,460600.0,15.0622,15.0684,15.0439,15.0439,460600.0
2009-07-22 11:40:00,24.62,24.65,24.61,24.61,548200.0,15.05,15.0684,15.0439,15.0439,548200.0
2009-07-22 11:50:00,24.62,24.65,24.61,24.64,424600.0,15.05,15.0684,15.0439,15.0622,424600.0
2009-07-22 12:00:00,24.64,24.65,24.61,24.61,285000.0,15.0622,15.0684,15.0439,15.0439,285000.0
2009-07-22 12:10:00,24.62,24.62,24.58,24.6,351000.0,15.05,15.05,15.0256,15.0378,351000.0
2009-07-22 12:20:00,24.6,24.67,24.59,24.64,501400.0,15.0378,15.0806,15.0317,15.0622,501400.0
2009-07-22 12:30:00,24.65,24.66,24.6,24.61,534800.0,15.0684,15.0745,15.0378,15.0439,534800.0
2009-07-22 12:40:00,24.6,24.61,24.56,24.58,574800.0,15.0378,15.0439,15.0133,15.0256,574800.0
2009-07-22 12:50:00,24.58,24.58,24.53,24.54,727200.0,15.0256,15.0256,14.995,15.0011,727200.0
2009-07-22 13:00:00,24.54,24.54,24.5,24.5,555200.0,15.0011,15.0011,14.9767,14.9767,555200.0
2009-07-22 13:10:00,24.5,24.54,24.49,24.5,639000.0,14.9767,15.0011,14.9705,14.9767,639000.0
2009-07-22 13:20:00,24.5,24.51,24.47,24.5,584000.0,14.9767,14.9828,14.9583,14.9767,584000.0
2009-07-22 13:30:00,24.5,24.53,24.48,24.5,542000.0,14.9767,14.995,14.9644,14.9767,542000.0
2009-07-22 13:40:00,24.5,24.51,24.48,24.5,367400.0,14.9767,14.9828,14.9644,14.9767,367400.0
2009-07-22 13:50:00,24.5,24.5,24.45,24.48,557600.0,14.9767,14.9767,14.9461,14.9644,557600.0
2009-07-22 14:00:00,24.48,24.5,24.45,24.45,546800.0,14.9644,14.9767,14.9461,14.9461,546800.0
2009-07-22 14:10:00,24.45,24.48,24.45,24.47,629800.0,14.9461,14.9644,14.9461,14.9583,629800.0
2009-07-22 14:20:00,24.47,24.49,24.43,24.49,545000.0,14.9583,14.9705,14.9339,14.9705,545000.0
2009-07-22 14:30:00,24.49,24.57,24.49,24.55,729400.0,14.9705,15.0194,14.9705,15.0072,729400.0
2009-07-22 14:40:00,24.55,24.58,24.54,24.55,380200.0,15.0072,15.0256,15.0011,15.0072,380200.0
2009-07-22 14:50:00,24.54,24.58,24.54,24.57,492800.0,15.0011,15.0256,15.0011,15.0194,492800.0
2009-07-22 15:00:00,24.58,24.6,24.54,24.56,580000.0,15.0256,15.0378,15.0011,15.0133,580000.0
2009-07-22 15:10:00,24.56,24.56,24.48,24.5,691600.0,15.0133,15.0133,14.9644,14.9767,691600.0
2009-07-22 15:20:00,24.5,24.53,24.47,24.49,888200.0,14.9767,14.995,14.9583,14.9705,888200.0
2009-07-22 15:30:00,24.49,24.54,24.49,24.52,616000.0,14.9705,15.0011,14.9705,14.9889,616000.0
2009-07-22 15:40:00,24.52,24.55,24.5,24.52,1113600.0,14.9889,15.0072,14.9767,14.9889,1113600.0
2009-07-22 15:50:00,24.52,24.57,24.5,24.57,2284800.0,14.9889,15.0194,14.9767,15.0194,2284800.0
2009-07-23 09:30:00,24.57,24.59,24.44,24.58,723600.0,15.0194,15.0317,14.94,15.0256,723600.0
2009-07-23 09:40:00,24.59,24.63,24.5,24.63,843800.0,15.0317,15.0561,14.9767,15.0561,843800.0
2009-07-23 09:50:00,24.63,24.74,24.63,24.71,728000.0,15.0561,15.1234,15.0561,15.105,728000.0
2009-07-23 10:00:00,24.71,24.79,24.69,24.79,883400.0,15.105,15.1539,15.0928,15.1539,883400.0
2009-07-23 10:10:00,24.78,24.83,24.74,24.8,862600.0,15.1478,15.1784,15.1234,15.16,862600.0
2009-07-23 10:20:00,24.8,24.82,24.76,24.79,542600.0,15.16,15.1723,15.1356,15.1539,542600.0
2009-07-23 10:30:00,24.79,24.93,24.78,24.91,1176200.0,15.1539,15.2395,15.1478,15.2273,1176200.0
2009-07-23 10:40:00,24.92,24.95,24.9,24.92,465400.0,15.2334,15.2517,15.2212,15.2334,465400.0
2009-07-23 10:50:00,24.92,24.93,24.86,24.93,525000.0,15.2334,15.2395,15.1967,15.2395,525000.0
2009-07-23 11:00:00,24.93,24.98,24.9,24.91,727000.0,15.2395,15.2701,15.2212,15.2273,727000.0
2009-07-23 11:10:00,24.91,25.01,24.9,24.96,446200.0,15.2273,15.2884,15.2212,15.2579,446200.0
2009-07-23 11:20:00,24.96,24.98,24.92,24.93,401400.0,15.2579,15.2701,15.2334,15.2395,401400.0
2009-07-23 11:30:00,24.93,24.93,24.84,24.85,737000.0,15.2395,15.2395,15.1845,15.1906,737000.0
2009-07-23 11:40:00,24.85,24.88,24.83,24.85,398600.0,15.1906,15.2089,15.1784,15.1906,398600.0
2009-07-23 11:50:00,24.85,24.85,24.77,24.79,443000.0,15.1906,15.1906,15.1417,15.1539,443000.0
2009-07-23 12:00:00,24.79,24.81,24.75,24.76,856200.0,15.1539,15.1662,15.1295,15.1356,856200.0
2009-07-23 12:10:00,24.76,24.79,24.72,24.74,658200.0,15.1356,15.1539,15.1111,15.1234,658200.0
2009-07-23 12:20:00,24.75,24.76,24.69,24.76,614600.0,15.1295,15.1356,15.0928,15.1356,614600.0
2009-07-23 12:30:00,24.76,24.79,24.74,24.77,266800.0,15.1356,15.1539,15.1234,15.1417,266800.0
2009-07-23 12:40:00,24.76,24.84,24.75,24.83,314800.0,15.1356,15.1845,15.1295,15.1784,314800.0
2009-07-23 12:50:00,24.83,24.85,24.8,24.84,163600.0,15.1784,15.1906,15.16,15.1845,163600.0
2009-07-23 13:00:00,24.83,24.84,24.79,24.82,180200.0,15.1784,15.1845,15.1539,15.1723,180200.0
2009-07-23 13:10:00,24.82,24.82,24.77,24.78,489000.0,15.1723,15.1723,15.1417,15.1478,489000.0
2009-07-23 13:20:00,24.78,24.79,24.75,24.77,373000.0,15.1478,15.1539,15.1295,15.1417,373000.0
2009-07-23 13:30:00,24.77,24.79,24.75,24.78,385400.0,15.1417,15.1539,15.1295,15.1478,385400.0
2009-07-23 13:40:00,24.78,24.79,24.74,24.74,245400.0,15.1478,15.1539,15.1234,15.1234,245400.0
2009-07-23 13:50:00,24.74,24.75,24.74,24.74,210600.0,15.1234,15.1295,15.1234,15.1234,210600.0
2009-07-23 14:00:00,24.74,24.74,24.7,24.71,490600.0,15.1234,15.1234,15.0989,15.105,490600.0
2009-07-23 14:10:00,24.71,24.75,24.7,24.75,256400.0,15.105,15.1295,15.0989,15.1295,256400.0
2009-07-23 14:20:00,24.75,24.75,24.72,24.75,289600.0,15.1295,15.1295,15.1111,15.1295,289600.0
2009-07-23 14:30:00,24.75,24.77,24.73,24.74,374600.0,15.1295,15.1417,15.1173,15.1234,374600.0
2009-07-23 14:40:00,24.73,24.75,24.72,24.74,449000.0,15.1173,15.1295,15.1111,15.1234,449000.0
2009-07-23 14:50:00,24.73,24.74,24.7,24.71,446200.0,15.1173,15.1234,15.0989,15.105,446200.0
2009-07-23 15:00:00,24.71,24.73,24.71,24.71,477400.0,15.105,15.1173,15.105,15.105,477400.0
2009-07-23 15:10:00,24.71,24.73,24.71,24.72,457400.0,15.105,15.1173,15.105,15.1111,457400.0
2009-07-23 15:20:00,24.72,24.72,24.63,24.65,919600.0,15.1111,15.1111,15.0561,15.0684,919600.0
2009-07-23 15:30:00,24.65,24.66,24.61,24.63,1007200.0,15.0684,15.0745,15.0439,15.0561,1007200.0
2009-07-23 15:40:00,24.62,24.63,24.53,24.55,1340600.0,15.05,15.0561,14.995,15.0072,1340600.0
2009-07-23 15:50:00,24.55,24.59,24.54,24.58,1358200.0,15.0072,15.0317,15.0011,15.0256,1358200.0
2009-07-24 09:30:00,24.71,24.82,24.68,24.7,948800.0,15.105,15.1723,15.0867,15.0989,948800.0
2009-07-24 09:40:00,24.7,24.75,24.65,24.66,474600.0,15.0989,15.1295,15.0684,15.0745,474600.0
2009-07-24 09:50:00,24.65,24.71,24.64,24.7,642800.0,15.0684,15.105,15.0622,15.0989,642800.0
2009-07-24 10:00:00,24.7,24.7,24.63,24.63,565800.0,15.0989,15.0989,15.0561,15.0561,565800.0
2009-07-24 10:10:00,24.63,24.67,24.61,24.62,592000.0,15.0561,15.0806,15.0439,15.05,592000.0
2009-07-24 10:20:00,24.61,24.63,24.59,24.63,310800.0,15.0439,15.0561,15.0317,15.0561,310800.0
2009-07-24 10:30:00,24.63,24.64,24.59,24.6,387400.0,15.0561,15.0622,15.0317,15.0378,387400.0
2009-07-24 10:40:00,24.59,24.61,24.55,24.58,392600.0,15.0317,15.0439,15.0072,15.0256,392600.0
2009-07-24 10:50:00,24.58,24.59,24.5,24.51,513600.0,15.0256,15.0317,14.9767,14.9828,513600.0
2009-07-24 11:00:00,24.51,24.52,24.48,24.49,327200.0,14.9828,14.9889,14.9644,14.9705,327200.0
2009-07-24 11:10:00,24.49,24.54,24.48,24.53,275000.0,14.9705,15.0011,14.9644,14.995,275000.0
2009-07-24 11:20:00,24.53,24.55,24.5,24.53,349800.0,14.995,15.0072,14.9767,14.995,349800.0
2009-07-24 11:30:00,24.52,24.55,24.5,24.5,319600.0,14.9889,15.0072,14.9767,14.9767,319600.0
2009-07-24 11:40:00,24.51,24.53,24.43,24.43,775200.0,14.9828,14.995,14.9339,14.9339,775200.0
2009-07-24 11:50:00,24.43,24.52,24.42,24.5,470200.0,14.9339,14.9889,14.9278,14.9767,470200.0
2009-07-24 12:00:00,24.5,24.52,24.49,24.52,369000.0,14.9767,14.9889,14.9705,14.9889,369000.0
2009-07-24 12:10:00,24.53,24.53,24.47,24.5,330800.0,14.995,14.995,14.9583,14.9767,330800.0
2009-07-24 12:20:00,24.5,24.53,24.49,24.52,186400.0,14.9767,14.995,14.9705,14.9889,186400.0
2009-07-24 12:30:00,24.52,24.53,24.51,24.52,98600.0,14.9889,14.995,14.9828,14.9889,98600.0
2009-07-24 12:40:00,24.52,24.55,24.52,24.55,212400.0,14.9889,15.0072,14.9889,15.0072,212400.0
2009-07-24 12:50:00,24.55,24.55,24.52,24.54,245600.0,15.0072,15.0072,14.9889,15.0011,245600.0
2009-07-24 13:00:00,24.54,24.56,24.53,24.53,285000.0,15.0011,15.0133,14.995,14.995,285000.0
2009-07-24 13:10:00,24.53,24.55,24.51,24.51,272000.0,14.995,15.0072,14.9828,14.9828,272000.0
2009-07-24 13:20:00,24.51,24.54,24.49,24.51,499600.0,14.9828,15.0011,14.9705,14.9828,499600.0
2009-07-24 13:30:00,24.51,24.6,24.5,24.6,724400.0,14.9828,15.0378,14.9767,15.0378,724400.0
2009-07-24 13:40:00,24.6,24.6,24.55,24.55,341800.0,15.0378,15.0378,15.0072,15.0072,341800.0
2009-07-24 13:50:00,24.55,24.56,24.53,24.55,689000.0,15.0072,15.0133,14.995,15.0072,689000.0
2009-07-24 14:00:00,24.55,24.57,24.53,24.57,233000.0,15.0072,15.0194,14.995,15.0194,233000.0
2009-07-24 14:10:00,24.57,24.59,24.57,24.57,129000.0,15.0194,15.0317,15.0194,15.0194,129000.0
2009-07-24 14:20:00,24.57,24.58,24.55,24.57,160200.0,15.0194,15.0256,15.0072,15.0194,160200.0
2009-07-24 14:30:00,24.58,24.58,24.56,24.56,94200.0,15.0256,15.0256,15.0133,15.0133,94200.0
2009-07-24 14:40:00,24.56,24.58,24.56,24.58,308400.0,15.0133,15.0256,15.0133,15.0256,308400.0
2009-07-24 14:50:00,24.57,24.57,24.54,24.57,224400.0,15.0194,15.0194,15.0011,15.0194,224400.0
2009-07-24 15:00:00,24.56,24.58,24.56,24.57,161600.0,15.0133,15.0256,15.0133,15.0194,161600.0
2009-07-24 15:10:00,24.57,24.6,24.57,24.6,114800.0,15.0194,15.0378,15.0194,15.0378,114800.0
2009-07-24 15:20:00,24.6,24.65,24.6,24.65,366200.0,15.0378,15.0684,15.0378,15.0684,366200.0
2009-07-24 15:30:00,24.65,24.65,24.61,24.63,646600.0,15.0684,15.0684,15.0439,15.0561,646600.0
2009-07-24 15:40:00,24.63,24.68,24.63,24.68,551200.0,15.0561,15.0867,15.0561,15.0867,551200.0
2009-07-24 15:50:00,24.68,24.72,24.67,24.7,1028200.0,15.0867,15.1111,15.0806,15.0989,1028200.0
2009-07-27 09:30:00,24.68,24.79,24.6,24.75,799000.0,15.0867,15.1539,15.0378,15.1295,799000.0
2009-07-27 09:40:00,24.75,24.8,24.64,24.68,765200.0,15.1295,15.16,15.0622,15.0867,765200.0
2009-07-27 09:50:00,24.68,24.7,24.65,24.68,631600.0,15.0867,15.0989,15.0684,15.0867,631600.0
2009-07-27 10:00:00,24.68,24.77,24.68,24.73,684200.0,15.0867,15.1417,15.0867,15.1173,684200.0
2009-07-27 10:10:00,24.73,24.76,24.62,24.63,536800.0,15.1173,15.1356,15.05,15.0561,536800.0
2009-07-27 10:20:00,24.62,24.68,24.61,24.63,368600.0,15.05,15.0867,15.0439,15.0561,368600.0
2009-07-27 10:30:00,24.63,24.66,24.58,24.62,523400.0,15.0561,15.0745,15.0256,15.05,523400.0
2009-07-27 10:40:00,24.62,24.63,24.58,24.61,462800.0,15.05,15.0561,15.0256,15.0439,462800.0
2009-07-27 10:50:00,24.61,24.68,24.61,24.68,304200.0,15.0439,15.0867,15.0439,15.0867,304200.0
2009-07-27 11:00:00,24.67,24.68,24.64,24.64,195600.0,15.0806,15.0867,15.0622,15.0622,195600.0
2009-07-27 11:10:00,24.64,24.68,24.63,24.66,223200.0,15.0622,15.0867,15.0561,15.0745,223200.0
2009-07-27 11:20:00,24.66,24.72,24.65,24.7,312200.0,15.0745,15.1111,15.0684,15.0989,312200.0
2009-07-27 11:30:00,24.7,24.72,24.6,24.7,489200.0,15.0989,15.1111,15.0378,15.0989,489200.0
2009-07-27 11:40:00,24.7,24.73,24.69,24.7,284000.0,15.0989,15.1173,15.0928,15.0989,284000.0
2009-07-27 11:50:00,24.7,24.7,24.65,24.65,258800.0,15.0989,15.0989,15.0684,15.0684,258800.0
2009-07-27 12:00:00,24.65,24.66,24.59,24.64,339000.0,15.0684,15.0745,15.0317,15.0622,339000.0
2009-07-27 12:10:00,24.63,24.68,24.63,24.68,376800.0,15.0561,15.0867,15.0561,15.0867,376800.0
2009-07-27 12:20:00,24.68,24.68,24.63,24.65,241200.0,15.0867,15.0867,15.0561,15.0684,241200.0
2009-07-27 12:30:00,24.64,24.67,24.63,24.67,151200.0,15.0622,15.0806,15.0561,15.0806,151200.0
2009-07-27 12:40:00,24.67,24.7,24.66,24.68,441000.0,15.0806,15.0989,15.0745,15.0867,441000.0
2009-07-27 12:50:00,24.68,24.74,24.68,24.7,364200.0,15.0867,15.1234,15.0867,15.0989,364200.0
2009-07-27 13:00:00,24.71,24.73,24.7,24.7,179400.0,15.105,15.1173,15.0989,15.0989,179400.0
2009-07-27 13:10:00,24.7,24.71,24.67,24.7,207600.0,15.0989,15.105,15.0806,15.0989,207600.0
2009-07-27 13:20:00,24.71,24.71,24.63,24.64,199000.0,15.105,15.105,15.0561,15.0622,199000.0
2009-07-27 13:30:00,24.64,24.67,24.63,24.64,187200.0,15.0622,15.0806,15.0561,15.0622,187200.0
2009-07-27 13:40:00,24.64,24.67,24.62,24.67,300000.0,15.0622,15.0806,15.05,15.0806,300000.0
2009-07-27 13:50:00,24.67,24.71,24.66,24.68,335600.0,15.0806,15.105,15.0745,15.0867,335600.0
2009-07-27 14:00:00,24.68,24.68,24.66,24.67,198400.0,15.0867,15.0867,15.0745,15.0806,198400.0
2009-07-27 14:10:00,24.67,24.68,24.65,24.65,361800.0,15.0806,15.0867,15.0684,15.0684,361800.0
2009-07-27 14:20:00,24.66,24.66,24.61,24.65,210600.0,15.0745,15.0745,15.0439,15.0684,210600.0
2009-07-27 14:30:00,24.65,24.67,24.63,24.63,245400.0,15.0684,15.0806,15.0561,15.0561,245400.0
2009-07-27 14:40:00,24.63,24.66,24.61,24.64,308600.0,15.0561,15.0745,15.0439,15.0622,308600.0
2009-07-27 14:50:00,24.65,24.66,24.63,24.65,211400.0,15.0684,15.0745,15.0561,15.0684,211400.0
2009-07-27 15:00:00,24.65,24.68,24.65,24.67,418200.0,15.0684,15.0867,15.0684,15.0806,418200.0
2009-07-27 15:10:00,24.67,24.68,24.65,24.65,329000.0,15.0806,15.0867,15.0684,15.0684,329000.0
2009-07-27 15:20:00,24.65,24.72,24.65,24.7,324200.0,15.0684,15.1111,15.0684,15.0989,324200.0
2009-07-27 15:30:00,24.7,24.72,24.68,24.72,272200.0,15.0989,15.1111,15.0867,15.1111,272200.0
2009-07-27 15:40:00,24.72,24.73,24.69,24.7,440200.0,15.1111,15.1173,15.0928,15.0989,440200.0
2009-07-27 15:50:00,24.71,24.78,24.68,24.78,1150800.0,15.105,15.1478,15.0867,15.1478,1150800.0
2009-07-28 09:30:00,24.72,24.88,24.66,24.84,539600.0,15.1111,15.2089,15.0745,15.1845,539600.0
2009-07-28 09:40:00,24.85,24.88,24.81,24.87,520000.0,15.1906,15.2089,15.1662,15.2028,520000.0
2009-07-28 09:50:00,24.87,24.88,24.77,24.81,615600.0,15.2028,15.2089,15.1417,15.1662,615600.0
2009-07-28 10:00:00,24.82,24.82,24.69,24.72,526800.0,15.1723,15.1723,15.0928,15.1111,526800.0
2009-07-28 10:10:00,24.72,24.75,24.63,24.65,761800.0,15.1111,15.1295,15.0561,15.0684,761800.0
2009-07-28 10:20:00,24.65,24.74,24.65,24.74,577000.0,15.0684,15.1234,15.0684,15.1234,577000.0
2009-07-28 10:30:00,24.73,24.77,24.73,24.73,517000.0,15.1173,15.1417,15.1173,15.1173,517000.0
2009-07-28 10:40:00,24.73,24.76,24.7,24.73,454000.0,15.1173,15.1356,15.0989,15.1173,454000.0
2009-07-28 10:50:00,24.73,24.73,24.65,24.66,389000.0,15.1173,15.1173,15.0684,15.0745,389000.0
2009-07-28 11:00:00,24.66,24.67,24.58,24.6,300800.0,15.0745,15.0806,15.0256,15.0378,300800.0
2009-07-28 11:10:00,24.59,24.59,24.55,24.59,313400.0,15.0317,15.0317,15.0072,15.0317,313400.0
2009-07-28 11:20:00,24.59,24.6,24.55,24.56,280000.0,15.0317,15.0378,15.0072,15.0133,280000.0
2009-07-28 11:30:00,24.56,24.58,24.52,24.53,505400.0,15.0133,15.0256,14.9889,14.995,505400.0
2009-07-28 11:40:00,24.53,24.56,24.5,24.54,431000.0,14.995,15.0133,14.9767,15.0011,431000.0
2009-07-28 11:50:00,24.54,24.56,24.52,24.56,354600.0,15.0011,15.0133,14.9889,15.0133,354600.0
2009-07-28 12:00:00,24.55,24.56,24.5,24.52,362200.0,15.0072,15.0133,14.9767,14.9889,362200.0
2009-07-28 12:10:00,24.52,24.55,24.51,24.52,309800.0,14.9889,15.0072,14.9828,14.9889,309800.0
2009-07-28 12:20:00,24.51,24.53,24.5,24.5,304800.0,14.9828,14.995,14.9767,14.9767,304800.0
2009-07-28 12:30:00,24.5,24.57,24.5,24.55,340400.0,14.9767,15.0194,14.9767,15.0072,340400.0
2009-07-28 12:40:00,24.55,24.56,24.52,24.54,202400.0,15.0072,15.0133,14.9889,15.0011,202400.0
2009-07-28 12:50:00,24.54,24.56,24.53,24.54,181800.0,15.0011,15.0133,14.995,15.0011,181800.0
2009-07-28 13:00:00,24.54,24.56,24.5,24.54,269200.0,15.0011,15.0133,14.9767,15.0011,269200.0
2009-07-28 13:10:00,24.53,24.57,24.53,24.57,443200.0,14.995,15.0194,14.995,15.0194,443200.0
2009-07-28 13:20:00,24.57,24.61,24.57,24.61,227400.0,15.0194,15.0439,15.0194,15.0439,227400.0
2009-07-28 13:30:00,24.61,24.63,24.59,24.6,184400.0,15.0439,15.0561,15.0317,15.0378,184400.0
2009-07-28 13:40:00,24.6,24.61,24.56,24.59,140400.0,15.0378,15.0439,15.0133,15.0317,140400.0
2009-07-28 13:50:00,24.58,24.67,24.57,24.64,249000.0,15.0256,15.0806,15.0194,15.0622,249000.0
2009-07-28 14:00:00,24.65,24.65,24.6,24.65,199000.0,15.0684,15.0684,15.0378,15.0684,199000.0
2009-07-28 14:10:00,24.65,24.66,24.62,24.63,223000.0,15.0684,15.0745,15.05,15.0561,223000.0
2009-07-28 14:20:00,24.63,24.66,24.62,24.65,134800.0,15.0561,15.0745,15.05,15.0684,134800.0
2009-07-28 14:30:00,24.65,24.72,24.65,24.68,365600.0,15.0684,15.1111,15.0684,15.0867,365600.0
2009-07-28 14:40:00,24.68,24.7,24.65,24.67,194800.0,15.0867,15.0989,15.0684,15.0806,194800.0
2009-07-28 14:50:00,24.66,24.66,24.61,24.61,192600.0,15.0745,15.0745,15.0439,15.0439,192600.0
2009-07-28 15:00:00,24.62,24.62,24.57,24.58,168000.0,15.05,15.05,15.0194,15.0256,168000.0
2009-07-28 15:10:00,24.58,24.64,24.58,24.58,291400.0,15.0256,15.0622,15.0256,15.0256,291400.0
2009-07-28 15:20:00,24.58,24.61,24.57,24.6,274000.0,15.0256,15.0439,15.0194,15.0378,274000.0
2009-07-28 15:30:00,24.6,24.65,24.58,24.61,411200.0,15.0378,15.0684,15.0256,15.0439,411200.0
2009-07-28 15:40:00,24.61,24.7,24.6,24.69,571400.0,15.0439,15.0989,15.0378,15.0928,571400.0
2009-07-28 15:50:00,24.7,24.72,24.65,24.7,946200.0,15.0989,15.1111,15.0684,15.0989,946200.0
2009-07-29 09:30:00,24.66,24.84,24.61,24.83,695600.0,15.0745,15.1845,15.0439,15.1784,695600.0
2009-07-29 09:40:00,24.83,24.84,24.74,24.81,399200.0,15.1784,15.1845,15.1234,15.1662,399200.0
2009-07-29 09:50:00,24.81,24.92,24.77,24.92,546600.0,15.1662,15.2334,15.1417,15.2334,546600.0
2009-07-29 10:00:00,24.92,24.97,24.86,24.93,520800.0,15.2334,15.264,15.1967,15.2395,520800.0
2009-07-29 10:10:00,24.93,24.97,24.88,24.89,517200.0,15.2395,15.264,15.2089,15.2151,517200.0
2009-07-29 10:20:00,24.88,24.93,24.88,24.92,416200.0,15.2089,15.2395,15.2089,15.2334,416200.0
2009-07-29 10:30:00,24.92,24.93,24.86,24.87,419200.0,15.2334,15.2395,15.1967,15.2028,419200.0
2009-07-29 10:40:00,24.87,24.9,24.83,24.89,363200.0,15.2028,15.2212,15.1784,15.2151,363200.0
2009-07-29 10:50:00,24.89,24.92,24.86,24.9,403400.0,15.2151,15.2334,15.1967,15.2212,403400.0
2009-07-29 11:00:00,24.9,24.93,24.86,24.91,304000.0,15.2212,15.2395,15.1967,15.2273,304000.0
2009-07-29 11:10:00,24.91,24.93,24.81,24.82,411000.0,15.2273,15.2395,15.1662,15.1723,411000.0
2009-07-29 11:20:00,24.82,24.92,24.74,24.78,521600.0,15.1723,15.2334,15.1234,15.1478,521600.0
2009-07-29 11:30:00,24.77,24.83,24.77,24.78,235200.0,15.1417,15.1784,15.1417,15.1478,235200.0
2009-07-29 11:40:00,24.78,24.78,24.74,24.75,417800.0,15.1478,15.1478,15.1234,15.1295,417800.0
2009-07-29 11:50:00,24.75,24.79,24.75,24.76,431200.0,15.1295,15.1539,15.1295,15.1356,431200.0
2009-07-29 12:00:00,24.76,24.84,24.76,24.84,381800.0,15.1356,15.1845,15.1356,15.1845,381800.0
2009-07-29 12:10:00,24.84,24.86,24.83,24.83,329000.0,15.1845,15.1967,15.1784,15.1784,329000.0
2009-07-29 12:20:00,24.83,24.84,24.8,24.8,513200.0,15.1784,15.1845,15.16,15.16,513200.0
2009-07-29 12:30:00,24.8,24.8,24.77,24.79,214200.0,15.16,15.16,15.1417,15.1539,214200.0
2009-07-29 12:40:00,24.79,24.79,24.77,24.78,135600.0,15.1539,15.1539,15.1417,15.1478,135600.0
2009-07-29 12:50:00,24.77,24.78,24.75,24.75,248600.0,15.1417,15.1478,15.1295,15.1295,248600.0
2009-07-29 13:00:00,24.75,24.75,24.67,24.67,529400.0,15.1295,15.1295,15.0806,15.0806,529400.0
2009-07-29 13:10:00,24.67,24.68,24.65,24.65,381200.0,15.0806,15.0867,15.0684,15.0684,381200.0
2009-07-29 13:20:00,24.65,24.65,24.59,24.62,287400.0,15.0684,15.0684,15.0317,15.05,287400.0
2009-07-29 13:30:00,24.62,24.64,24.6,24.63,325400.0,15.05,15.0622,15.0378,15.0561,325400.0
2009-07-29 13:40:00,24.62,24.63,24.6,24.62,330200.0,15.05,15.0561,15.0378,15.05,330200.0
2009-07-29 13:50:00,24.62,24.62,24.58,24.6,317200.0,15.05,15.05,15.0256,15.0378,317200.0
2009-07-29 14:00:00,24.6,24.61,24.55,24.56,858200.0,15.0378,15.0439,15.0072,15.0133,858200.0
2009-07-29 14:10:00,24.55,24.57,24.55,24.57,476200.0,15.0072,15.0194,15.0072,15.0194,476200.0
2009-07-29 14:20:00,24.58,24.6,24.55,24.59,715400.0,15.0256,15.0378,15.0072,15.0317,715400.0
2009-07-29 14:30:00,24.6,24.62,24.58,24.6,284800.0,15.0378,15.05,15.0256,15.0378,284800.0
2009-07-29 14:40:00,24.6,24.6,24.57,24.59,226800.0,15.0378,15.0378,15.0194,15.0317,226800.0
2009-07-29 14:50:00,24.59,24.59,24.56,24.56,215600.0,15.0317,15.0317,15.0133,15.0133,215600.0
2009-07-29 15:00:00,24.56,24.57,24.56,24.57,331800.0,15.0133,15.0194,15.0133,15.0194,331800.0
2009-07-29 15:10:00,24.57,24.59,24.56,24.57,390600.0,15.0194,15.0317,15.0133,15.0194,390600.0
2009-07-29 15:20:00,24.57,24.59,24.56,24.57,579000.0,15.0194,15.0317,15.0133,15.0194,579000.0
2009-07-29 15:30:00,24.56,24.63,24.55,24.63,575200.0,15.0133,15.0561,15.0072,15.0561,575200.0
2009-07-29 15:40:00,24.63,24.68,24.62,24.66,628400.0,15.0561,15.0867,15.05,15.0745,628400.0
2009-07-29 15:50:00,24.66,24.66,24.63,24.65,906600.0,15.0745,15.0745,15.0561,15.0684,906600.0
2009-07-30 09:30:00,24.91,24.96,24.78,24.88,950600.0,15.2273,15.2579,15.1478,15.2089,950600.0
2009-07-30 09:40:00,24.87,24.96,24.87,24.93,539000.0,15.2028,15.2579,15.2028,15.2395,539000.0
2009-07-30 09:50:00,24.93,25.03,24.92,24.98,1009400.0,15.2395,15.3006,15.2334,15.2701,1009400.0
2009-07-30 10:00:00,24.98,25.11,24.98,25.1,723800.0,15.2701,15.3495,15.2701,15.3434,723800.0
2009-07-30 10:10:00,25.1,25.11,25.03,25.04,655000.0,15.3434,15.3495,15.3006,15.3068,655000.0
2009-07-30 10:20:00,25.04,25.09,25.02,25.07,564600.0,15.3068,15.3373,15.2945,15.3251,564600.0
2009-07-30 10:30:00,25.06,25.11,25.04,25.11,414800.0,15.319,15.3495,15.3068,15.3495,414800.0
2009-07-30 10:40:00,25.11,25.13,25.1,25.11,302600.0,15.3495,15.3618,15.3434,15.3495,302600.0
2009-07-30 10:50:00,25.11,25.14,25.09,25.14,618400.0,15.3495,15.3679,15.3373,15.3679,618400.0
2009-07-30 11:00:00,25.14,25.15,25.11,25.12,409600.0,15.3679,15.374,15.3495,15.3557,409600.0
2009-07-30 11:10:00,25.11,25.18,25.11,25.16,375000.0,15.3495,15.3923,15.3495,15.3801,375000.0
2009-07-30 11:20:00,25.16,25.22,25.15,25.2,362000.0,15.3801,15.4168,15.374,15.4046,362000.0
2009-07-30 11:30:00,25.21,25.23,25.19,25.22,361000.0,15.4107,15.4229,15.3985,15.4168,361000.0
2009-07-30 11:40:00,25.22,25.24,25.2,25.22,351200.0,15.4168,15.429,15.4046,15.4168,351200.0
2009-07-30 11:50:00,25.22,25.23,25.18,25.22,286600.0,15.4168,15.4229,15.3923,15.4168,286600.0
2009-07-30 12:00:00,25.22,25.23,25.19,25.2,387800.0,15.4168,15.4229,15.3985,15.4046,387800.0
2009-07-30 12:10:00,25.2,25.21,25.17,25.17,301800.0,15.4046,15.4107,15.3862,15.3862,301800.0
2009-07-30 12:20:00,25.17,25.2,25.15,25.16,259000.0,15.3862,15.4046,15.374,15.3801,259000.0
2009-07-30 12:30:00,25.16,25.21,25.16,25.2,291200.0,15.3801,15.4107,15.3801,15.4046,291200.0
2009-07-30 12:40:00,25.2,25.2,25.16,25.18,263200.0,15.4046,15.4046,15.3801,15.3923,263200.0
2009-07-30 12:50:00,25.17,25.18,25.16,25.18,150800.0,15.3862,15.3923,15.3801,15.3923,150800.0
2009-07-30 13:00:00,25.18,25.22,25.16,25.22,554400.0,15.3923,15.4168,15.3801,15.4168,554400.0
2009-07-30 13:10:00,25.22,25.25,25.2,25.24,297800.0,15.4168,15.4351,15.4046,15.429,297800.0
2009-07-30 13:20:00,25.23,25.25,25.23,25.24,294400.0,15.4229,15.4351,15.4229,15.429,294400.0
2009-07-30 13:30:00,25.24,25.25,25.21,25.22,239400.0,15.429,15.4351,15.4107,15.4168,239400.0
2009-07-30 13:40:00,25.22,25.25,25.2,25.21,231200.0,15.4168,15.4351,15.4046,15.4107,231200.0
2009-07-30 13:50:00,25.21,25.25,25.18,25.2,192000.0,15.4107,15.4351,15.3923,15.4046,192000.0
2009-07-30 14:00:00,25.19,25.2,25.16,25.17,201800.0,15.3985,15.4046,15.3801,15.3862,201800.0
2009-07-30 14:10:00,25.17,25.17,25.13,25.13,279200.0,15.3862,15.3862,15.3618,15.3618,279200.0
2009-07-30 14:20:00,25.13,25.16,25.11,25.14,398200.0,15.3618,15.3801,15.3495,15.3679,398200.0
2009-07-30 14:30:00,25.14,25.15,25.08,25.11,408600.0,15.3679,15.374,15.3312,15.3495,408600.0
2009-07-30 14:40:00,25.11,25.12,25.06,25.06,260200.0,15.3495,15.3557,15.319,15.319,260200.0
2009-07-30 14:50:00,25.07,25.08,25.04,25.05,411200.0,15.3251,15.3312,15.3068,15.3129,411200.0
2009-07-30 15:00:00,25.05,25.14,25.05,25.1,280600.0,15.3129,15.3679,15.3129,15.3434,280600.0
2009-07-30 15:10:00,25.1,25.1,25.04,25.05,428200.0,15.3434,15.3434,15.3068,15.3129,428200.0
2009-07-30 15:20:00,25.05,25.06,25.03,25.05,374200.0,15.3129,15.319,15.3006,15.3129,374200.0
2009-07-30 15:30:00,25.05,25.06,24.91,24.99,1074000.0,15.3129,15.319,15.2273,15.2762,1074000.0
2009-07-30 15:40:00,24.99,24.99,24.86,24.88,744600.0,15.2762,15.2762,15.1967,15.2089,744600.0
2009-07-30 15:50:00,24.88,24.93,24.79,24.81,1812400.0,15.2089,15.2395,15.1539,15.1662,1812400.0
2009-07-31 09:30:00,24.82,24.97,24.75,24.97,909200.0,15.1723,15.264,15.1295,15.264,909200.0
2009-07-31 09:40:00,24.97,25.06,24.93,25.04,502800.0,15.264,15.319,15.2395,15.3068,502800.0
2009-07-31 09:50:00,25.04,25.09,25.0,25.06,627000.0,15.3068,15.3373,15.2823,15.319,627000.0
2009-07-31 10:00:00,25.06,25.06,24.95,24.99,811800.0,15.319,15.319,15.2517,15.2762,811800.0
2009-07-31 10:10:00,24.99,25.05,24.97,24.99,347800.0,15.2762,15.3129,15.264,15.2762,347800.0
2009-07-31 10:20:00,25.0,25.06,24.99,25.01,286200.0,15.2823,15.319,15.2762,15.2884,286200.0
2009-07-31 10:30:00,25.0,25.06,25.0,25.04,263200.0,15.2823,15.319,15.2823,15.3068,263200.0
2009-07-31 10:40:00,25.03,25.07,25.0,25.0,265600.0,15.3006,15.3251,15.2823,15.2823,265600.0
2009-07-31 10:50:00,25.0,25.05,25.0,25.03,222600.0,15.2823,15.3129,15.2823,15.3006,222600.0
2009-07-31 11:00:00,25.04,25.07,25.01,25.04,247400.0,15.3068,15.3251,15.2884,15.3068,247400.0
2009-07-31 11:10:00,25.05,25.1,25.02,25.02,365200.0,15.3129,15.3434,15.2945,15.2945,365200.0
2009-07-31 11:20:00,25.02,25.08,25.0,25.01,333600.0,15.2945,15.3312,15.2823,15.2884,333600.0
2009-07-31 11:30:00,25.01,25.08,24.98,25.06,253600.0,15.2884,15.3312,15.2701,15.319,253600.0
2009-07-31 11:40:00,25.06,25.1,25.04,25.07,223000.0,15.319,15.3434,15.3068,15.3251,223000.0
2009-07-31 11:50:00,25.07,25.1,25.03,25.05,314000.0,15.3251,15.3434,15.3006,15.3129,314000.0
2009-07-31 12:00:00,25.05,25.05,24.97,25.0,256600.0,15.3129,15.3129,15.264,15.2823,256600.0
2009-07-31 12:10:00,25.0,25.0,24.93,24.96,148000.0,15.2823,15.2823,15.2395,15.2579,148000.0
2009-07-31 12:20:00,24.96,25.02,24.95,24.97,148200.0,15.2579,15.2945,15.2517,15.264,148200.0
2009-07-31 12:30:00,24.97,24.98,24.92,24.93,132800.0,15.264,15.2701,15.2334,15.2395,132800.0
2009-07-31 12:40:00,24.93,24.96,24.9,24.96,158200.0,15.2395,15.2579,15.2212,15.2579,158200.0
2009-07-31 12:50:00,24.96,24.97,24.93,24.93,155800.0,15.2579,15.264,15.2395,15.2395,155800.0
2009-07-31 13:00:00,24.93,25.0,24.92,24.99,277600.0,15.2395,15.2823,15.2334,15.2762,277600.0
2009-07-31 13:10:00,24.99,25.01,24.97,24.97,238200.0,15.2762,15.2884,15.264,15.264,238200.0
2009-07-31 13:20:00,24.97,25.02,24.97,25.02,146800.0,15.264,15.2945,15.264,15.2945,146800.0
2009-07-31 13:30:00,25.02,25.05,25.0,25.02,164000.0,15.2945,15.3129,15.2823,15.2945,164000.0
2009-07-31 13:40:00,25.02,25.07,25.0,25.06,195800.0,15.2945,15.3251,15.2823,15.319,195800.0
2009-07-31 13:50:00,25.06,25.06,25.03,25.04,118600.0,15.319,15.319,15.3006,15.3068,118600.0
2009-07-31 14:00:00,25.03,25.06,25.0,25.02,265000.0,15.3006,15.319,15.2823,15.2945,265000.0
2009-07-31 14:10:00,25.02,25.09,25.02,25.04,267600.0,15.2945,15.3373,15.2945,15.3068,267600.0
2009-07-31 14:20:00,25.05,25.07,25.03,25.05,284400.0,15.3129,15.3251,15.3006,15.3129,284400.0
2009-07-31 14:30:00,25.05,25.07,24.99,25.03,246000.0,15.3129,15.3251,15.2762,15.3006,246000.0
2009-07-31 14:40:00,25.03,25.03,24.95,24.99,317000.0,15.3006,15.3006,15.2517,15.2762,317000.0
2009-07-31 14:50:00,24.99,24.99,24.95,24.98,203400.0,15.2762,15.2762,15.2517,15.2701,203400.0
2009-07-31 15:00:00,24.98,25.02,24.96,25.01,241600.0,15.2701,15.2945,15.2579,15.2884,241600.0
2009-07-31 15:10:00,25.01,25.02,24.97,25.0,258600.0,15.2884,15.2945,15.264,15.2823,258600.0
2009-07-31 15:20:00,25.0,25.1,25.0,25.08,652800.0,15.2823,15.3434,15.2823,15.3312,652800.0
2009-07-31 15:30:00,25.07,25.07,24.98,24.98,475600.0,15.3251,15.3251,15.2701,15.2701,475600.0
2009-07-31 15:40:00,24.98,24.98,24.88,24.91,1131400.0,15.2701,15.2701,15.2089,15.2273,1131400.0
2009-07-31 15:50:00,24.91,24.98,24.88,24.9,1318400.0,15.2273,15.2701,15.2089,15.2212,1318400.0
2009-08-03 09:30:00,25.02,25.05,24.71,24.75,921400.0,15.2945,15.3129,15.105,15.1295,921400.0
2009-08-03 09:40:00,24.75,24.79,24.66,24.74,688000.0,15.1295,15.1539,15.0745,15.1234,688000.0
2009-08-03 09:50:00,24.74,24.75,24.65,24.7,633400.0,15.1234,15.1295,15.0684,15.0989,633400.0
2009-08-03 10:00:00,24.71,24.82,24.7,24.74,730600.0,15.105,15.1723,15.0989,15.1234,730600.0
2009-08-03 10:10:00,24.74,24.87,24.73,24.81,399400.0,15.1234,15.2028,15.1173,15.1662,399400.0
2009-08-03 10:20:00,24.81,24.87,24.79,24.84,392200.0,15.1662,15.2028,15.1539,15.1845,392200.0
2009-08-03 10:30:00,24.84,24.92,24.8,24.82,427200.0,15.1845,15.2334,15.16,15.1723,427200.0
2009-08-03 10:40:00,24.82,24.86,24.78,24.79,442000.0,15.1723,15.1967,15.1478,15.1539,442000.0
2009-08-03 10:50:00,24.79,24.81,24.75,24.75,313000.0,15.1539,15.1662,15.1295,15.1295,313000.0
2009-08-03 11:00:00,24.75,24.77,24.68,24.69,432200.0,15.1295,15.1417,15.0867,15.0928,432200.0
2009-08-03 11:10:00,24.69,24.7,24.66,24.67,477600.0,15.0928,15.0989,15.0745,15.0806,477600.0
2009-08-03 11:20:00,24.67,24.74,24.66,24.72,292400.0,15.0806,15.1234,15.0745,15.1111,292400.0
2009-08-03 11:30:00,24.72,24.77,24.72,24.74,283800.0,15.1111,15.1417,15.1111,15.1234,283800.0
2009-08-03 11:40:00,24.74,24.81,24.74,24.79,325400.0,15.1234,15.1662,15.1234,15.1539,325400.0
2009-08-03 11:50:00,24.79,24.81,24.77,24.81,264800.0,15.1539,15.1662,15.1417,15.1662,264800.0
2009-08-03 12:00:00,24.81,24.81,24.77,24.79,259400.0,15.1662,15.1662,15.1417,15.1539,259400.0
2009-08-03 12:10:00,24.79,24.81,24.74,24.75,712800.0,15.1539,15.1662,15.1234,15.1295,712800.0
2009-08-03 12:20:00,24.75,24.76,24.72,24.76,299000.0,15.1295,15.1356,15.1111,15.1356,299000.0
2009-08-03 12:30:00,24.76,24.77,24.71,24.73,263000.0,15.1356,15.1417,15.105,15.1173,263000.0
2009-08-03 12:40:00,24.73,24.74,24.72,24.73,133400.0,15.1173,15.1234,15.1111,15.1173,133400.0
2009-08-03 12:50:00,24.73,24.75,24.71,24.74,218600.0,15.1173,15.1295,15.105,15.1234,218600.0
2009-08-03 13:00:00,24.74,24.78,24.73,24.75,354200.0,15.1234,15.1478,15.1173,15.1295,354200.0
2009-08-03 13:10:00,24.75,24.75,24.73,24.74,250800.0,15.1295,15.1295,15.1173,15.1234,250800.0
2009-08-03 13:20:00,24.74,24.76,24.74,24.75,171400.0,15.1234,15.1356,15.1234,15.1295,171400.0
2009-08-03 13:30:00,24.76,24.79,24.73,24.76,271400.0,15.1356,15.1539,15.1173,15.1356,271400.0
2009-08-03 13:40:00,24.76,24.77,24.75,24.77,169200.0,15.1356,15.1417,15.1295,15.1417,169200.0
2009-08-03 13:50:00,24.77,24.77,24.72,24.75,337600.0,15.1417,15.1417,15.1111,15.1295,337600.0
2009-08-03 14:00:00,24.75,24.8,24.75,24.79,486000.0,15.1295,15.16,15.1295,15.1539,486000.0
2009-08-03 14:10:00,24.79,24.8,24.77,24.78,231800.0,15.1539,15.16,15.1417,15.1478,231800.0
2009-08-03 14:20:00,24.78,24.81,24.78,24.78,290800.0,15.1478,15.1662,15.1478,15.1478,290800.0
2009-08-03 14:30:00,24.78,24.78,24.72,24.72,467000.0,15.1478,15.1478,15.1111,15.1111,467000.0
2009-08-03 14:40:00,24.72,24.75,24.72,24.74,369200.0,15.1111,15.1295,15.1111,15.1234,369200.0
2009-08-03 14:50:00,24.74,24.74,24.7,24.71,377000.0,15.1234,15.1234,15.0989,15.105,377000.0
2009-08-03 15:00:00,24.71,24.74,24.71,24.73,254400.0,15.105,15.1234,15.105,15.1173,254400.0
2009-08-03 15:10:00,24.74,24.75,24.72,24.75,322200.0,15.1234,15.1295,15.1111,15.1295,322200.0
2009-08-03 15:20:00,24.75,24.77,24.73,24.73,397800.0,15.1295,15.1417,15.1173,15.1173,397800.0
2009-08-03 15:30:00,24.73,24.75,24.71,24.72,476200.0,15.1173,15.1295,15.105,15.1111,476200.0
2009-08-03 15:40:00,24.72,24.75,24.68,24.73,887600.0,15.1111,15.1295,15.0867,15.1173,887600.0
2009-08-03 15:50:00,24.73,24.8,24.72,24.8,1291400.0,15.1173,15.16,15.1111,15.16,1291400.0
2009-08-04 09:30:00,24.78,25.08,24.78,24.99,1122000.0,15.1478,15.3312,15.1478,15.2762,1122000.0
2009-08-04 09:40:00,24.99,25.02,24.94,24.95,595200.0,15.2762,15.2945,15.2456,15.2517,595200.0
2009-08-04 09:50:00,24.96,24.98,24.93,24.97,345200.0,15.2579,15.2701,15.2395,15.264,345200.0
2009-08-04 10:00:00,24.97,25.05,24.97,24.99,940200.0,15.264,15.3129,15.264,15.2762,940200.0
2009-08-04 10:10:00,24.99,25.03,24.92,24.95,614000.0,15.2762,15.3006,15.2334,15.2517,614000.0
2009-08-04 10:20:00,24.94,24.96,24.86,24.92,478000.0,15.2456,15.2579,15.1967,15.2334,478000.0
2009-08-04 10:30:00,24.92,24.96,24.89,24.95,407000.0,15.2334,15.2579,15.2151,15.2517,407000.0
2009-08-04 10:40:00,24.95,24.98,24.93,24.97,240400.0,15.2517,15.2701,15.2395,15.264,240400.0
2009-08-04 10:50:00,24.97,25.0,24.95,24.96,363200.0,15.264,15.2823,15.2517,15.2579,363200.0
2009-08-04 11:00:00,24.97,24.97,24.9,24.9,662200.0,15.264,15.264,15.2212,15.2212,662200.0
2009-08-04 11:10:00,24.91,24.93,24.85,24.85,527400.0,15.2273,15.2395,15.1906,15.1906,527400.0
2009-08-04 11:20:00,24.86,24.88,24.84,24.85,637400.0,15.1967,15.2089,15.1845,15.1906,637400.0
2009-08-04 11:30:00,24.85,24.86,24.8,24.83,435800.0,15.1906,15.1967,15.16,15.1784,435800.0
2009-08-04 11:40:00,24.83,24.85,24.78,24.79,512600.0,15.1784,15.1906,15.1478,15.1539,512600.0
2009-08-04 11:50:00,24.79,24.83,24.75,24.82,329400.0,15.1539,15.1784,15.1295,15.1723,329400.0
2009-08-04 12:00:00,24.81,24.84,24.79,24.84,260600.0,15.1662,15.1845,15.1539,15.1845,260600.0
2009-08-04 12:10:00,24.84,24.84,24.79,24.81,341000.0,15.1845,15.1845,15.1539,15.1662,341000.0
2009-08-04 12:20:00,24.82,24.83,24.79,24.79,244000.0,15.1723,15.1784,15.1539,15.1539,244000.0
2009-08-04 12:30:00,24.79,24.83,24.78,24.82,262000.0,15.1539,15.1784,15.1478,15.1723,262000.0
2009-08-04 12:40:00,24.82,24.83,24.8,24.83,113200.0,15.1723,15.1784,15.16,15.1784,113200.0
2009-08-04 12:50:00,24.83,24.84,24.79,24.81,172800.0,15.1784,15.1845,15.1539,15.1662,172800.0
2009-08-04 13:00:00,24.8,24.81,24.75,24.75,224000.0,15.16,15.1662,15.1295,15.1295,224000.0
2009-08-04 13:10:00,24.75,24.77,24.75,24.75,171600.0,15.1295,15.1417,15.1295,15.1295,171600.0
2009-08-04 13:20:00,24.75,24.8,24.75,24.79,150800.0,15.1295,15.16,15.1295,15.1539,150800.0
2009-08-04 13:30:00,24.79,24.8,24.75,24.77,146600.0,15.1539,15.16,15.1295,15.1417,146600.0
2009-08-04 13:40:00,24.77,24.79,24.75,24.78,240400.0,15.1417,15.1539,15.1295,15.1478,240400.0
2009-08-04 13:50:00,24.78,24.81,24.76,24.77,436600.0,15.1478,15.1662,15.1356,15.1417,436600.0
2009-08-04 14:00:00,24.77,24.79,24.75,24.78,264400.0,15.1417,15.1539,15.1295,15.1478,264400.0
2009-08-04 14:10:00,24.78,24.79,24.72,24.75,268800.0,15.1478,15.1539,15.1111,15.1295,268800.0
2009-08-04 14:20:00,24.76,24.78,24.74,24.75,184200.0,15.1356,15.1478,15.1234,15.1295,184200.0
2009-08-04 14:30:00,24.75,24.76,24.73,24.76,156200.0,15.1295,15.1356,15.1173,15.1356,156200.0
2009-08-04 14:40:00,24.76,24.77,24.7,24.71,303400.0,15.1356,15.1417,15.0989,15.105,303400.0
2009-08-04 14:50:00,24.71,24.72,24.68,24.7,180000.0,15.105,15.1111,15.0867,15.0989,180000.0
2009-08-04 15:00:00,24.7,24.75,24.68,24.74,384200.0,15.0989,15.1295,15.0867,15.1234,384200.0
2009-08-04 15:10:00,24.74,24.75,24.72,24.75,328600.0,15.1234,15.1295,15.1111,15.1295,328600.0
2009-08-04 15:20:00,24.75,24.76,24.71,24.72,318200.0,15.1295,15.1356,15.105,15.1111,318200.0
2009-08-04 15:30:00,24.72,24.74,24.68,24.68,822400.0,15.1111,15.1234,15.0867,15.0867,822400.0
2009-08-04 15:40:00,24.68,24.74,24.68,24.71,706800.0,15.0867,15.1234,15.0867,15.105,706800.0
2009-08-04 15:50:00,24.71,24.75,24.71,24.75,1316400.0,15.105,15.1295,15.105,15.1295,1316400.0
2009-08-05 09:30:00,24.75,24.8,24.64,24.7,540800.0,15.1295,15.16,15.0622,15.0989,540800.0
2009-08-05 09:40:00,24.7,24.7,24.52,24.53,884400.0,15.0989,15.0989,14.9889,14.995,884400.0
2009-08-05 09:50:00,24.52,24.58,24.51,24.57,649200.0,14.9889,15.0256,14.9828,15.0194,649200.0
2009-08-05 10:00:00,24.57,24.58,24.5,24.56,546000.0,15.0194,15.0256,14.9767,15.0133,546000.0
2009-08-05 10:10:00,24.56,24.6,24.53,24.56,471800.0,15.0133,15.0378,14.995,15.0133,471800.0
2009-08-05 10:20:00,24.56,24.63,24.53,24.62,434600.0,15.0133,15.0561,14.995,15.05,434600.0
2009-08-05 10:30:00,24.61,24.67,24.6,24.65,340800.0,15.0439,15.0806,15.0378,15.0684,340800.0
2009-08-05 10:40:00,24.65,24.66,24.56,24.61,307800.0,15.0684,15.0745,15.0133,15.0439,307800.0
2009-08-05 10:50:00,24.61,24.67,24.61,24.66,335000.0,15.0439,15.0806,15.0439,15.0745,335000.0
2009-08-05 11:00:00,24.66,24.74,24.66,24.74,381000.0,15.0745,15.1234,15.0745,15.1234,381000.0
2009-08-05 11:10:00,24.74,24.74,24.7,24.71,378800.0,15.1234,15.1234,15.0989,15.105,378800.0
2009-08-05 11:20:00,24.71,24.73,24.7,24.7,281400.0,15.105,15.1173,15.0989,15.0989,281400.0
2009-08-05 11:30:00,24.7,24.71,24.66,24.68,263800.0,15.0989,15.105,15.0745,15.0867,263800.0
2009-08-05 11:40:00,24.68,24.68,24.64,24.65,193000.0,15.0867,15.0867,15.0622,15.0684,193000.0
2009-08-05 11:50:00,24.65,24.66,24.61,24.63,192200.0,15.0684,15.0745,15.0439,15.0561,192200.0
2009-08-05 12:00:00,24.63,24.64,24.61,24.62,138400.0,15.0561,15.0622,15.0439,15.05,138400.0
2009-08-05 12:10:00,24.62,24.66,24.61,24.65,112800.0,15.05,15.0745,15.0439,15.0684,112800.0
2009-08-05 12:20:00,24.65,24.67,24.64,24.64,154000.0,15.0684,15.0806,15.0622,15.0622,154000.0
2009-08-05 12:30:00,24.64,24.65,24.61,24.63,196000.0,15.0622,15.0684,15.0439,15.0561,196000.0
2009-08-05 12:40:00,24.63,24.64,24.6,24.61,131000.0,15.0561,15.0622,15.0378,15.0439,131000.0
2009-08-05 12:50:00,24.61,24.61,24.58,24.6,162400.0,15.0439,15.0439,15.0256,15.0378,162400.0
2009-08-05 13:00:00,24.6,24.62,24.56,24.59,168800.0,15.0378,15.05,15.0133,15.0317,168800.0
2009-08-05 13:10:00,24.59,24.63,24.59,24.61,160400.0,15.0317,15.0561,15.0317,15.0439,160400.0
2009-08-05 13:20:00,24.61,24.68,24.6,24.67,223800.0,15.0439,15.0867,15.0378,15.0806,223800.0
2009-08-05 13:30:00,24.67,24.68,24.64,24.65,174400.0,15.0806,15.0867,15.0622,15.0684,174400.0
2009-08-05 13:40:00,24.65,24.68,24.63,24.65,149200.0,15.0684,15.0867,15.0561,15.0684,149200.0
2009-08-05 13:50:00,24.64,24.67,24.63,24.63,110800.0,15.0622,15.0806,15.0561,15.0561,110800.0
2009-08-05 14:00:00,24.63,24.68,24.62,24.65,269800.0,15.0561,15.0867,15.05,15.0684,269800.0
2009-08-05 14:10:00,24.65,24.69,24.63,24.63,248400.0,15.0684,15.0928,15.0561,15.0561,248400.0
2009-08-05 14:20:00,24.63,24.63,24.55,24.56,654200.0,15.0561,15.0561,15.0072,15.0133,654200.0
2009-08-05 14:30:00,24.56,24.57,24.5,24.57,997600.0,15.0133,15.0194,14.9767,15.0194,997600.0
2009-08-05 14:40:00,24.57,24.63,24.56,24.61,248200.0,15.0194,15.0561,15.0133,15.0439,248200.0
2009-08-05 14:50:00,24.61,24.63,24.6,24.61,322800.0,15.0439,15.0561,15.0378,15.0439,322800.0
2009-08-05 15:00:00,24.61,24.61,24.56,24.57,260200.0,15.0439,15.0439,15.0133,15.0194,260200.0
2009-08-05 15:10:00,24.57,24.59,24.55,24.57,339400.0,15.0194,15.0317,15.0072,15.0194,339400.0
2009-08-05 15:20:00,24.57,24.63,24.57,24.59,309600.0,15.0194,15.0561,15.0194,15.0317,309600.0
2009-08-05 15:30:00,24.59,24.59,24.54,24.56,412200.0,15.0317,15.0317,15.0011,15.0133,412200.0
2009-08-05 15:40:00,24.56,24.57,24.54,24.56,537800.0,15.0133,15.0194,15.0011,15.0133,537800.0
2009-08-05 15:50:00,24.56,24.6,24.55,24.57,795600.0,15.0133,15.0378,15.0072,15.0194,795600.0
2009-08-06 09:30:00,24.71,24.75,24.6,24.69,602600.0,15.105,15.1295,15.0378,15.0928,602600.0
2009-08-06 09:40:00,24.69,24.73,24.63,24.68,640400.0,15.0928,15.1173,15.0561,15.0867,640400.0
2009-08-06 09:50:00,24.68,24.73,24.66,24.68,593400.0,15.0867,15.1173,15.0745,15.0867,593400.0
2009-08-06 10:00:00,24.68,24.74,24.66,24.7,762200.0,15.0867,15.1234,15.0745,15.0989,762200.0
2009-08-06 10:10:00,24.7,24.78,24.7,24.76,619000.0,15.0989,15.1478,15.0989,15.1356,619000.0
2009-08-06 10:20:00,24.75,24.76,24.68,24.69,361000.0,15.1295,15.1356,15.0867,15.0928,361000.0
2009-08-06 10:30:00,24.68,24.71,24.66,24.69,526800.0,15.0867,15.105,15.0745,15.0928,526800.0
2009-08-06 10:40:00,24.7,24.7,24.65,24.65,246600.0,15.0989,15.0989,15.0684,15.0684,246600.0
2009-08-06 10:50:00,24.65,24.68,24.64,24.68,215800.0,15.0684,15.0867,15.0622,15.0867,215800.0
2009-08-06 11:00:00,24.68,24.71,24.66,24.67,178200.0,15.0867,15.105,15.0745,15.0806,178200.0
2009-08-06 11:10:00,24.68,24.7,24.67,24.68,220600.0,15.0867,15.0989,15.0806,15.0867,220600.0
2009-08-06 11:20:00,24.68,24.7,24.68,24.68,174400.0,15.0867,15.0989,15.0867,15.0867,174400.0
2009-08-06 11:30:00,24.68,24.73,24.68,24.72,229600.0,15.0867,15.1173,15.0867,15.1111,229600.0
2009-08-06 11:40:00,24.73,24.73,24.7,24.7,205000.0,15.1173,15.1173,15.0989,15.0989,205000.0
2009-08-06 11:50:00,24.7,24.7,24.64,24.65,145800.0,15.0989,15.0989,15.0622,15.0684,145800.0
2009-08-06 12:00:00,24.65,24.68,24.65,24.66,90800.0,15.0684,15.0867,15.0684,15.0745,90800.0
2009-08-06 12:10:00,24.65,24.71,24.65,24.68,138400.0,15.0684,15.105,15.0684,15.0867,138400.0
2009-08-06 12:20:00,24.68,24.71,24.67,24.68,111200.0,15.0867,15.105,15.0806,15.0867,111200.0
2009-08-06 12:30:00,24.67,24.72,24.67,24.69,193000.0,15.0806,15.1111,15.0806,15.0928,193000.0
2009-08-06 12:40:00,24.69,24.69,24.66,24.66,110600.0,15.0928,15.0928,15.0745,15.0745,110600.0
2009-08-06 12:50:00,24.67,24.67,24.64,24.66,205200.0,15.0806,15.0806,15.0622,15.0745,205200.0
2009-08-06 13:00:00,24.65,24.68,24.64,24.68,152400.0,15.0684,15.0867,15.0622,15.0867,152400.0
2009-08-06 13:10:00,24.68,24.68,24.66,24.67,138400.0,15.0867,15.0867,15.0745,15.0806,138400.0
2009-08-06 13:20:00,24.67,24.7,24.66,24.68,239200.0,15.0806,15.0989,15.0745,15.0867,239200.0
2009-08-06 13:30:00,24.68,24.72,24.67,24.72,174200.0,15.0867,15.1111,15.0806,15.1111,174200.0
2009-08-06 13:40:00,24.72,24.72,24.67,24.67,134000.0,15.1111,15.1111,15.0806,15.0806,134000.0
2009-08-06 13:50:00,24.67,24.7,24.66,24.69,132200.0,15.0806,15.0989,15.0745,15.0928,132200.0
2009-08-06 14:00:00,24.69,24.69,24.65,24.67,318600.0,15.0928,15.0928,15.0684,15.0806,318600.0
2009-08-06 14:10:00,24.67,24.69,24.66,24.67,162600.0,15.0806,15.0928,15.0745,15.0806,162600.0
2009-08-06 14:20:00,24.68,24.71,24.66,24.7,264800.0,15.0867,15.105,15.0745,15.0989,264800.0
2009-08-06 14:30:00,24.7,24.72,24.68,24.69,264800.0,15.0989,15.1111,15.0867,15.0928,264800.0
2009-08-06 14:40:00,24.7,24.72,24.67,24.72,324400.0,15.0989,15.1111,15.0806,15.1111,324400.0
2009-08-06 14:50:00,24.72,24.74,24.69,24.69,273200.0,15.1111,15.1234,15.0928,15.0928,273200.0
2009-08-06 15:00:00,24.68,24.71,24.67,24.68,282000.0,15.0867,15.105,15.0806,15.0867,282000.0
2009-08-06 15:10:00,24.69,24.72,24.66,24.71,385200.0,15.0928,15.1111,15.0745,15.105,385200.0
2009-08-06 15:20:00,24.71,24.73,24.69,24.71,223800.0,15.105,15.1173,15.0928,15.105,223800.0
2009-08-06 15:30:00,24.71,24.72,24.68,24.71,482800.0,15.105,15.1111,15.0867,15.105,482800.0
2009-08-06 15:40:00,24.7,24.73,24.68,24.71,584000.0,15.0989,15.1173,15.0867,15.105,584000.0
2009-08-06 15:50:00,24.71,24.72,24.67,24.7,1019200.0,15.105,15.1111,15.0806,15.0989,1019200.0
2009-08-07 09:30:00,24.83,24.88,24.72,24.78,582800.0,15.1784,15.2089,15.1111,15.1478,582800.0
2009-08-07 09:40:00,24.77,24.79,24.7,24.77,304800.0,15.1417,15.1539,15.0989,15.1417,304800.0
2009-08-07 09:50:00,24.77,24.8,24.72,24.72,354600.0,15.1417,15.16,15.1111,15.1111,354600.0
2009-08-07 10:00:00,24.72,24.73,24.68,24.68,397600.0,15.1111,15.1173,15.0867,15.0867,397600.0
2009-08-07 10:10:00,24.68,24.75,24.67,24.73,384200.0,15.0867,15.1295,15.0806,15.1173,384200.0
2009-08-07 10:20:00,24.73,24.78,24.68,24.75,463600.0,15.1173,15.1478,15.0867,15.1295,463600.0
2009-08-07 10:30:00,24.75,24.81,24.75,24.78,573600.0,15.1295,15.1662,15.1295,15.1478,573600.0
2009-08-07 10:40:00,24.78,24.78,24.71,24.72,335600.0,15.1478,15.1478,15.105,15.1111,335600.0
2009-08-07 10:50:00,24.72,24.75,24.68,24.68,349800.0,15.1111,15.1295,15.0867,15.0867,349800.0
2009-08-07 11:00:00,24.69,24.71,24.67,24.67,336600.0,15.0928,15.105,15.0806,15.0806,336600.0
2009-08-07 11:10:00,24.67,24.68,24.63,24.64,253000.0,15.0806,15.0867,15.0561,15.0622,253000.0
2009-08-07 11:20:00,24.63,24.65,24.63,24.63,222000.0,15.0561,15.0684,15.0561,15.0561,222000.0
2009-08-07 11:30:00,24.63,24.68,24.63,24.67,281800.0,15.0561,15.0867,15.0561,15.0806,281800.0
2009-08-07 11:40:00,24.67,24.67,24.61,24.63,310800.0,15.0806,15.0806,15.0439,15.0561,310800.0
2009-08-07 11:50:00,24.63,24.63,24.6,24.61,161200.0,15.0561,15.0561,15.0378,15.0439,161200.0
2009-08-07 12:00:00,24.61,24.62,24.6,24.6,194400.0,15.0439,15.05,15.0378,15.0378,194400.0
2009-08-07 12:10:00,24.6,24.64,24.59,24.64,119800.0,15.0378,15.0622,15.0317,15.0622,119800.0
2009-08-07 12:20:00,24.64,24.64,24.61,24.63,196800.0,15.0622,15.0622,15.0439,15.0561,196800.0
2009-08-07 12:30:00,24.63,24.68,24.62,24.68,292000.0,15.0561,15.0867,15.05,15.0867,292000.0
2009-08-07 12:40:00,24.67,24.7,24.65,24.68,233000.0,15.0806,15.0989,15.0684,15.0867,233000.0
2009-08-07 12:50:00,24.68,24.7,24.67,24.7,160400.0,15.0867,15.0989,15.0806,15.0989,160400.0
2009-08-07 13:00:00,24.7,24.73,24.68,24.7,209000.0,15.0989,15.1173,15.0867,15.0989,209000.0
2009-08-07 13:10:00,24.69,24.72,24.68,24.72,129000.0,15.0928,15.1111,15.0867,15.1111,129000.0
2009-08-07 13:20:00,24.72,24.77,24.71,24.77,285200.0,15.1111,15.1417,15.105,15.1417,285200.0
2009-08-07 13:30:00,24.77,24.78,24.75,24.75,220800.0,15.1417,15.1478,15.1295,15.1295,220800.0
2009-08-07 13:40:00,24.75,24.75,24.72,24.74,158400.0,15.1295,15.1295,15.1111,15.1234,158400.0
2009-08-07 13:50:00,24.74,24.75,24.72,24.72,184200.0,15.1234,15.1295,15.1111,15.1111,184200.0
2009-08-07 14:00:00,24.72,24.73,24.71,24.72,325200.0,15.1111,15.1173,15.105,15.1111,325200.0
2009-08-07 14:10:00,24.72,24.73,24.7,24.71,272000.0,15.1111,15.1173,15.0989,15.105,272000.0
2009-08-07 14:20:00,24.71,24.74,24.7,24.71,205200.0,15.105,15.1234,15.0989,15.105,205200.0
2009-08-07 14:30:00,24.71,24.74,24.7,24.72,202000.0,15.105,15.1234,15.0989,15.1111,202000.0
2009-08-07 14:40:00,24.72,24.74,24.7,24.7,216000.0,15.1111,15.1234,15.0989,15.0989,216000.0
2009-08-07 14:50:00,24.7,24.74,24.7,24.73,187600.0,15.0989,15.1234,15.0989,15.1173,187600.0
2009-08-07 15:00:00,24.73,24.77,24.71,24.75,381000.0,15.1173,15.1417,15.105,15.1295,381000.0
2009-08-07 15:10:00,24.76,24.77,24.73,24.75,308800.0,15.1356,15.1417,15.1173,15.1295,308800.0
2009-08-07 15:20:00,24.75,24.79,24.73,24.78,369000.0,15.1295,15.1539,15.1173,15.1478,369000.0
2009-08-07 15:30:00,24.78,24.79,24.73,24.74,396400.0,15.1478,15.1539,15.1173,15.1234,396400.0
2009-08-07 15:40:00,24.74,24.75,24.68,24.68,566600.0,15.1234,15.1295,15.0867,15.0867,566600.0
2009-08-07 15:50:00,24.69,24.72,24.65,24.67,1016400.0,15.0928,15.1111,15.0684,15.0806,1016400.0
2009-08-10 09:30:00,24.63,24.63,24.5,24.56,661400.0,15.0561,15.0561,14.9767,15.0133,661400.0
2009-08-10 09:40:00,24.56,24.58,24.54,24.55,311800.0,15.0133,15.0256,15.0011,15.0072,311800.0
2009-08-10 09:50:00,24.55,24.6,24.54,24.55,379600.0,15.0072,15.0378,15.0011,15.0072,379600.0
2009-08-10 10:00:00,24.55,24.57,24.53,24.54,499400.0,15.0072,15.0194,14.995,15.0011,499400.0
2009-08-10 10:10:00,24.54,24.56,24.49,24.52,438000.0,15.0011,15.0133,14.9705,14.9889,438000.0
2009-08-10 10:20:00,24.52,24.58,24.5,24.56,332800.0,14.9889,15.0256,14.9767,15.0133,332800.0
2009-08-10 10:30:00,24.56,24.59,24.54,24.59,381000.0,15.0133,15.0317,15.0011,15.0317,381000.0
2009-08-10 10:40:00,24.58,24.59,24.56,24.57,253600.0,15.0256,15.0317,15.0133,15.0194,253600.0
2009-08-10 10:50:00,24.56,24.59,24.53,24.54,231400.0,15.0133,15.0317,14.995,15.0011,231400.0
2009-08-10 11:00:00,24.54,24.57,24.52,24.53,235600.0,15.0011,15.0194,14.9889,14.995,235600.0
2009-08-10 11:10:00,24.53,24.55,24.52,24.53,306200.0,14.995,15.0072,14.9889,14.995,306200.0
2009-08-10 11:20:00,24.53,24.53,24.5,24.5,338800.0,14.995,14.995,14.9767,14.9767,338800.0
2009-08-10 11:30:00,24.5,24.56,24.5,24.56,166800.0,14.9767,15.0133,14.9767,15.0133,166800.0
2009-08-10 11:40:00,24.56,24.56,24.52,24.52,134600.0,15.0133,15.0133,14.9889,14.9889,134600.0
2009-08-10 11:50:00,24.52,24.55,24.5,24.54,465000.0,14.9889,15.0072,14.9767,15.0011,465000.0
2009-08-10 12:00:00,24.54,24.57,24.54,24.56,164200.0,15.0011,15.0194,15.0011,15.0133,164200.0
2009-08-10 12:10:00,24.56,24.59,24.55,24.59,141000.0,15.0133,15.0317,15.0072,15.0317,141000.0
2009-08-10 12:20:00,24.59,24.6,24.57,24.59,139800.0,15.0317,15.0378,15.0194,15.0317,139800.0
2009-08-10 12:30:00,24.59,24.6,24.57,24.59,159400.0,15.0317,15.0378,15.0194,15.0317,159400.0
2009-08-10 12:40:00,24.59,24.61,24.58,24.59,224800.0,15.0317,15.0439,15.0256,15.0317,224800.0
2009-08-10 12:50:00,24.59,24.61,24.57,24.61,211000.0,15.0317,15.0439,15.0194,15.0439,211000.0
2009-08-10 13:00:00,24.61,24.62,24.57,24.57,293200.0,15.0439,15.05,15.0194,15.0194,293200.0
2009-08-10 13:10:00,24.57,24.62,24.57,24.61,164200.0,15.0194,15.05,15.0194,15.0439,164200.0
2009-08-10 13:20:00,24.61,24.69,24.61,24.69,583600.0,15.0439,15.0928,15.0439,15.0928,583600.0
2009-08-10 13:30:00,24.69,24.73,24.68,24.68,378400.0,15.0928,15.1173,15.0867,15.0867,378400.0
2009-08-10 13:40:00,24.69,24.72,24.67,24.67,265400.0,15.0928,15.1111,15.0806,15.0806,265400.0
2009-08-10 13:50:00,24.67,24.67,24.66,24.67,121600.0,15.0806,15.0806,15.0745,15.0806,121600.0
2009-08-10 14:00:00,24.67,24.67,24.63,24.66,218800.0,15.0806,15.0806,15.0561,15.0745,218800.0
2009-08-10 14:10:00,24.66,24.66,24.61,24.61,333200.0,15.0745,15.0745,15.0439,15.0439,333200.0
2009-08-10 14:20:00,24.62,24.66,24.61,24.66,186600.0,15.05,15.0745,15.0439,15.0745,186600.0
2009-08-10 14:30:00,24.66,24.67,24.64,24.65,170000.0,15.0745,15.0806,15.0622,15.0684,170000.0
2009-08-10 14:40:00,24.65,24.67,24.63,24.66,160200.0,15.0684,15.0806,15.0561,15.0745,160200.0
2009-08-10 14:50:00,24.66,24.68,24.63,24.67,233200.0,15.0745,15.0867,15.0561,15.0806,233200.0
2009-08-10 15:00:00,24.67,24.7,24.66,24.67,401200.0,15.0806,15.0989,15.0745,15.0806,401200.0
2009-08-10 15:10:00,24.68,24.68,24.64,24.68,300600.0,15.0867,15.0867,15.0622,15.0867,300600.0
2009-08-10 15:20:00,24.68,24.71,24.66,24.69,281000.0,15.0867,15.105,15.0745,15.0928,281000.0
2009-08-10 15:30:00,24.7,24.72,24.68,24.71,331000.0,15.0989,15.1111,15.0867,15.105,331000.0
2009-08-10 15:40:00,24.71,24.74,24.68,24.73,504800.0,15.105,15.1234,15.0867,15.1173,504800.0
2009-08-10 15:50:00,24.73,24.74,24.69,24.74,872400.0,15.1173,15.1234,15.0928,15.1234,872400.0
2009-08-11 09:30:00,24.71,24.74,24.63,24.73,494200.0,15.105,15.1234,15.0561,15.1173,494200.0
2009-08-11 09:40:00,24.73,24.74,24.66,24.68,277000.0,15.1173,15.1234,15.0745,15.0867,277000.0
2009-08-11 09:50:00,24.68,24.68,24.63,24.64,284000.0,15.0867,15.0867,15.0561,15.0622,284000.0
2009-08-11 10:00:00,24.64,24.65,24.57,24.57,336200.0,15.0622,15.0684,15.0194,15.0194,336200.0
2009-08-11 10:10:00,24.57,24.59,24.56,24.57,315800.0,15.0194,15.0317,15.0133,15.0194,315800.0
2009-08-11 10:20:00,24.58,24.6,24.56,24.59,286000.0,15.0256,15.0378,15.0133,15.0317,286000.0
2009-08-11 10:30:00,24.59,24.6,24.56,24.59,278600.0,15.0317,15.0378,15.0133,15.0317,278600.0
2009-08-11 10:40:00,24.59,24.6,24.56,24.57,198000.0,15.0317,15.0378,15.0133,15.0194,198000.0
2009-08-11 10:50:00,24.57,24.6,24.56,24.58,208400.0,15.0194,15.0378,15.0133,15.0256,208400.0
2009-08-11 11:00:00,24.58,24.58,24.54,24.56,307000.0,15.0256,15.0256,15.0011,15.0133,307000.0
2009-08-11 11:10:00,24.56,24.56,24.53,24.55,390400.0,15.0133,15.0133,14.995,15.0072,390400.0
2009-08-11 11:20:00,24.55,24.57,24.5,24.54,371600.0,15.0072,15.0194,14.9767,15.0011,371600.0
2009-08-11 11:30:00,24.54,24.54,24.5,24.5,274200.0,15.0011,15.0011,14.9767,14.9767,274200.0
2009-08-11 11:40:00,24.5,24.54,24.5,24.54,236800.0,14.9767,15.0011,14.9767,15.0011,236800.0
2009-08-11 11:50:00,24.54,24.56,24.53,24.54,158600.0,15.0011,15.0133,14.995,15.0011,158600.0
2009-08-11 12:00:00,24.54,24.54,24.51,24.52,176400.0,15.0011,15.0011,14.9828,14.9889,176400.0
2009-08-11 12:10:00,24.52,24.53,24.5,24.53,123800.0,14.9889,14.995,14.9767,14.995,123800.0
2009-08-11 12:20:00,24.53,24.54,24.48,24.5,203400.0,14.995,15.0011,14.9644,14.9767,203400.0
2009-08-11 12:30:00,24.5,24.52,24.5,24.52,114400.0,14.9767,14.9889,14.9767,14.9889,114400.0
2009-08-11 12:40:00,24.53,24.53,24.48,24.48,159600.0,14.995,14.995,14.9644,14.9644,159600.0
2009-08-11 12:50:00,24.48,24.5,24.48,24.48,208600.0,14.9644,14.9767,14.9644,14.9644,208600.0
2009-08-11 13:00:00,24.48,24.52,24.48,24.51,308200.0,14.9644,14.9889,14.9644,14.9828,308200.0
2009-08-11 13:10:00,24.51,24.52,24.48,24.5,177000.0,14.9828,14.9889,14.9644,14.9767,177000.0
2009-08-11 13:20:00,24.51,24.52,24.49,24.49,205200.0,14.9828,14.9889,14.9705,14.9705,205200.0
2009-08-11 13:30:00,24.49,24.53,24.49,24.52,180400.0,14.9705,14.995,14.9705,14.9889,180400.0
2009-08-11 13:40:00,24.52,24.54,24.5,24.51,141600.0,14.9889,15.0011,14.9767,14.9828,141600.0
2009-08-11 13:50:00,24.5,24.51,24.5,24.5,86000.0,14.9767,14.9828,14.9767,14.9767,86000.0
2009-08-11 14:00:00,24.5,24.54,24.5,24.53,231800.0,14.9767,15.0011,14.9767,14.995,231800.0
2009-08-11 14:10:00,24.53,24.57,24.53,24.57,352600.0,14.995,15.0194,14.995,15.0194,352600.0
2009-08-11 14:20:00,24.57,24.57,24.52,24.55,272600.0,15.0194,15.0194,14.9889,15.0072,272600.0
2009-08-11 14:30:00,24.55,24.55,24.52,24.54,179200.0,15.0072,15.0072,14.9889,15.0011,179200.0
2009-08-11 14:40:00,24.53,24.55,24.5,24.54,312600.0,14.995,15.0072,14.9767,15.0011,312600.0
2009-08-11 14:50:00,24.54,24.58,24.53,24.55,391000.0,15.0011,15.0256,14.995,15.0072,391000.0
2009-08-11 15:00:00,24.55,24.58,24.53,24.53,309000.0,15.0072,15.0256,14.995,14.995,309000.0
2009-08-11 15:10:00,24.54,24.54,24.52,24.52,295600.0,15.0011,15.0011,14.9889,14.9889,295600.0
2009-08-11 15:20:00,24.53,24.54,24.51,24.53,425000.0,14.995,15.0011,14.9828,14.995,425000.0
2009-08-11 15:30:00,24.54,24.57,24.53,24.55,243600.0,15.0011,15.0194,14.995,15.0072,243600.0
2009-08-11 15:40:00,24.55,24.57,24.53,24.56,588800.0,15.0072,15.0194,14.995,15.0133,588800.0
2009-08-11 15:50:00,24.56,24.57,24.5,24.5,1001200.0,15.0133,15.0194,14.9767,14.9767,1001200.0
2009-08-12 09:30:00,24.48,24.5,24.29,24.32,736800.0,14.9644,14.9767,14.8483,14.8666,736800.0
2009-08-12 09:40:00,24.32,24.39,24.29,24.33,655600.0,14.8666,14.9094,14.8483,14.8727,655600.0
2009-08-12 09:50:00,24.33,24.36,24.31,24.35,838400.0,14.8727,14.8911,14.8605,14.885,838400.0
2009-08-12 10:00:00,24.35,24.43,24.34,24.38,886600.0,14.885,14.9339,14.8789,14.9033,886600.0
2009-08-12 10:10:00,24.38,24.4,24.35,24.37,692000.0,14.9033,14.9155,14.885,14.8972,692000.0
2009-08-12 10:20:00,24.38,24.5,24.38,24.47,648800.0,14.9033,14.9767,14.9033,14.9583,648800.0
2009-08-12 10:30:00,24.47,24.55,24.44,24.51,456800.0,14.9583,15.0072,14.94,14.9828,456800.0
2009-08-12 10:40:00,24.51,24.53,24.46,24.5,398200.0,14.9828,14.995,14.9522,14.9767,398200.0
2009-08-12 10:50:00,24.5,24.53,24.48,24.5,401600.0,14.9767,14.995,14.9644,14.9767,401600.0
2009-08-12 11:00:00,24.5,24.52,24.47,24.49,236600.0,14.9767,14.9889,14.9583,14.9705,236600.0
2009-08-12 11:10:00,24.5,24.5,24.45,24.45,313600.0,14.9767,14.9767,14.9461,14.9461,313600.0
2009-08-12 11:20:00,24.45,24.46,24.42,24.44,267400.0,14.9461,14.9522,14.9278,14.94,267400.0
2009-08-12 11:30:00,24.44,24.45,24.41,24.42,242200.0,14.94,14.9461,14.9216,14.9278,242200.0
2009-08-12 11:40:00,24.42,24.43,24.37,24.4,266400.0,14.9278,14.9339,14.8972,14.9155,266400.0
2009-08-12 11:50:00,24.4,24.42,24.39,24.4,161600.0,14.9155,14.9278,14.9094,14.9155,161600.0
2009-08-12 12:00:00,24.4,24.41,24.39,24.39,115200.0,14.9155,14.9216,14.9094,14.9094,115200.0
2009-08-12 12:10:00,24.4,24.4,24.36,24.38,306800.0,14.9155,14.9155,14.8911,14.9033,306800.0
2009-08-12 12:20:00,24.37,24.39,24.36,24.39,136800.0,14.8972,14.9094,14.8911,14.9094,136800.0
2009-08-12 12:30:00,24.39,24.41,24.39,24.41,161800.0,14.9094,14.9216,14.9094,14.9216,161800.0
2009-08-12 12:40:00,24.41,24.42,24.38,24.39,339400.0,14.9216,14.9278,14.9033,14.9094,339400.0
2009-08-12 12:50:00,24.39,24.42,24.39,24.42,370600.0,14.9094,14.9278,14.9094,14.9278,370600.0
2009-08-12 13:00:00,24.42,24.44,24.4,24.42,375600.0,14.9278,14.94,14.9155,14.9278,375600.0
2009-08-12 13:10:00,24.42,24.45,24.41,24.43,454000.0,14.9278,14.9461,14.9216,14.9339,454000.0
2009-08-12 13:20:00,24.43,24.44,24.42,24.42,170200.0,14.9339,14.94,14.9278,14.9278,170200.0
2009-08-12 13:30:00,24.42,24.43,24.38,24.39,157800.0,14.9278,14.9339,14.9033,14.9094,157800.0
2009-08-12 13:40:00,24.39,24.39,24.35,24.36,301400.0,14.9094,14.9094,14.885,14.8911,301400.0
2009-08-12 13:50:00,24.36,24.36,24.31,24.34,520800.0,14.8911,14.8911,14.8605,14.8789,520800.0
2009-08-12 14:00:00,24.33,24.33,24.28,24.29,649800.0,14.8727,14.8727,14.8422,14.8483,649800.0
2009-08-12 14:10:00,24.29,24.35,24.27,24.3,584600.0,14.8483,14.885,14.8361,14.8544,584600.0
2009-08-12 14:20:00,24.31,24.34,24.27,24.28,481400.0,14.8605,14.8789,14.8361,14.8422,481400.0
2009-08-12 14:30:00,24.28,24.33,24.26,24.27,422200.0,14.8422,14.8727,14.8299,14.8361,422200.0
2009-08-12 14:40:00,24.28,24.28,24.25,24.26,416200.0,14.8422,14.8422,14.8238,14.8299,416200.0
2009-08-12 14:50:00,24.26,24.36,24.25,24.35,749800.0,14.8299,14.8911,14.8238,14.885,749800.0
2009-08-12 15:00:00,24.35,24.37,24.33,24.35,396400.0,14.885,14.8972,14.8727,14.885,396400.0
2009-08-12 15:10:00,24.35,24.35,24.28,24.34,1307800.0,14.885,14.885,14.8422,14.8789,1307800.0
2009-08-12 15:20:00,24.34,24.35,24.3,24.32,332200.0,14.8789,14.885,14.8544,14.8666,332200.0
2009-08-12 15:30:00,24.32,24.34,24.3,24.31,400400.0,14.8666,14.8789,14.8544,14.8605,400400.0
2009-08-12 15:40:00,24.32,24.33,24.24,24.27,1181600.0,14.8666,14.8727,14.8177,14.8361,1181600.0
2009-08-12 15:50:00,24.27,24.29,24.22,24.23,1865600.0,14.8361,14.8483,14.8055,14.8116,1865600.0
2009-08-13 09:30:00,24.22,24.33,24.08,24.18,1094200.0,14.8055,14.8727,14.7199,14.781,1094200.0
2009-08-13 09:40:00,24.18,24.18,24.07,24.07,670800.0,14.781,14.781,14.7138,14.7138,670800.0
2009-08-13 09:50:00,24.07,24.09,23.99,24.0,1031200.0,14.7138,14.726,14.6649,14.671,1031200.0
2009-08-13 10:00:00,24.0,24.0,23.85,23.86,1656800.0,14.671,14.671,14.5793,14.5854,1656800.0
2009-08-13 10:10:00,23.86,23.88,23.71,23.8,2029200.0,14.5854,14.5977,14.4937,14.5488,2029200.0
2009-08-13 10:20:00,23.8,23.88,23.79,23.87,1138400.0,14.5488,14.5977,14.5426,14.5915,1138400.0
2009-08-13 10:30:00,23.87,23.9,23.84,23.88,1623000.0,14.5915,14.6099,14.5732,14.5977,1623000.0
2009-08-13 10:40:00,23.88,23.88,23.83,23.84,969200.0,14.5977,14.5977,14.5671,14.5732,969200.0
2009-08-13 10:50:00,23.84,23.89,23.83,23.83,926000.0,14.5732,14.6038,14.5671,14.5671,926000.0
2009-08-13 11:00:00,23.84,23.86,23.81,23.85,541800.0,14.5732,14.5854,14.5549,14.5793,541800.0
2009-08-13 11:10:00,23.85,23.88,23.83,23.86,686800.0,14.5793,14.5977,14.5671,14.5854,686800.0
2009-08-13 11:20:00,23.86,23.93,23.86,23.91,624800.0,14.5854,14.6282,14.5854,14.616,624800.0
2009-08-13 11:30:00,23.91,23.91,23.86,23.86,562800.0,14.616,14.616,14.5854,14.5854,562800.0
2009-08-13 11:40:00,23.86,23.87,23.83,23.84,324200.0,14.5854,14.5915,14.5671,14.5732,324200.0
2009-08-13 11:50:00,23.84,23.88,23.84,23.86,386000.0,14.5732,14.5977,14.5732,14.5854,386000.0
2009-08-13 12:00:00,23.87,23.88,23.85,23.86,366400.0,14.5915,14.5977,14.5793,14.5854,366400.0
2009-08-13 12:10:00,23.86,23.88,23.86,23.87,316600.0,14.5854,14.5977,14.5854,14.5915,316600.0
2009-08-13 12:20:00,23.87,23.89,23.86,23.89,214800.0,14.5915,14.6038,14.5854,14.6038,214800.0
2009-08-13 12:30:00,23.89,23.89,23.87,23.89,347800.0,14.6038,14.6038,14.5915,14.6038,347800.0
2009-08-13 12:40:00,23.89,23.89,23.86,23.87,278000.0,14.6038,14.6038,14.5854,14.5915,278000.0
2009-08-13 12:50:00,23.86,23.92,23.86,23.91,434000.0,14.5854,14.6221,14.5854,14.616,434000.0
2009-08-13 13:00:00,23.92,24.0,23.91,24.0,1112200.0,14.6221,14.671,14.616,14.671,1112200.0
2009-08-13 13:10:00,24.0,24.0,23.96,23.96,362600.0,14.671,14.671,14.6466,14.6466,362600.0
2009-08-13 13:20:00,23.96,23.97,23.93,23.93,251200.0,14.6466,14.6527,14.6282,14.6282,251200.0
2009-08-13 13:30:00,23.93,23.95,23.91,23.95,320000.0,14.6282,14.6404,14.616,14.6404,320000.0
2009-08-13 13:40:00,23.95,23.95,23.95,23.95,114000.0,14.6404,14.6404,14.6404,14.6404,114000.0
2009-08-13 13:50:00,23.95,23.95,23.9,23.92,455600.0,14.6404,14.6404,14.6099,14.6221,455600.0
2009-08-13 14:00:00,23.93,23.94,23.9,23.92,269000.0,14.6282,14.6343,14.6099,14.6221,269000.0
2009-08-13 14:10:00,23.92,23.96,23.91,23.96,370400.0,14.6221,14.6466,14.616,14.6466,370400.0
2009-08-13 14:20:00,23.96,24.02,23.95,24.02,952000.0,14.6466,14.6832,14.6404,14.6832,952000.0
2009-08-13 14:30:00,24.02,24.04,23.99,24.0,509600.0,14.6832,14.6955,14.6649,14.671,509600.0
2009-08-13 14:40:00,24.01,24.07,24.0,24.07,438000.0,14.6771,14.7138,14.671,14.7138,438000.0
2009-08-13 14:50:00,24.07,24.09,24.03,24.03,199000.0,14.7138,14.726,14.6894,14.6894,199000.0
2009-08-13 15:00:00,24.03,24.06,24.0,24.03,309600.0,14.6894,14.7077,14.671,14.6894,309600.0
2009-08-13 15:10:00,24.03,24.09,24.02,24.07,406200.0,14.6894,14.726,14.6832,14.7138,406200.0
2009-08-13 15:20:00,24.07,24.09,24.05,24.05,446000.0,14.7138,14.726,14.7016,14.7016,446000.0
2009-08-13 15:30:00,24.05,24.07,24.02,24.04,941400.0,14.7016,14.7138,14.6832,14.6955,941400.0
2009-08-13 15:40:00,24.03,24.07,24.02,24.02,721000.0,14.6894,14.7138,14.6832,14.6832,721000.0
2009-08-13 15:50:00,24.02,24.08,24.0,24.08,1026400.0,14.6832,14.7199,14.671,14.7199,1026400.0
2009-08-14 09:30:00,24.03,24.23,24.03,24.21,792200.0,14.6894,14.8116,14.6894,14.7994,792200.0
2009-08-14 09:40:00,24.21,24.23,24.15,24.19,471200.0,14.7994,14.8116,14.7627,14.7872,471200.0
2009-08-14 09:50:00,24.19,24.21,24.13,24.16,839200.0,14.7872,14.7994,14.7505,14.7688,839200.0
2009-08-14 10:00:00,24.15,24.18,24.14,24.15,948400.0,14.7627,14.781,14.7566,14.7627,948400.0
2009-08-14 10:10:00,24.15,24.16,24.0,24.04,696000.0,14.7627,14.7688,14.671,14.6955,696000.0
2009-08-14 10:20:00,24.04,24.06,24.0,24.06,467000.0,14.6955,14.7077,14.671,14.7077,467000.0
2009-08-14 10:30:00,24.06,24.12,24.06,24.11,376400.0,14.7077,14.7444,14.7077,14.7383,376400.0
2009-08-14 10:40:00,24.11,24.12,24.03,24.04,270000.0,14.7383,14.7444,14.6894,14.6955,270000.0
2009-08-14 10:50:00,24.03,24.06,24.02,24.05,249800.0,14.6894,14.7077,14.6832,14.7016,249800.0
2009-08-14 11:00:00,24.06,24.1,24.05,24.07,261200.0,14.7077,14.7321,14.7016,14.7138,261200.0
2009-08-14 11:10:00,24.07,24.09,24.04,24.09,378200.0,14.7138,14.726,14.6955,14.726,378200.0
2009-08-14 11:20:00,24.09,24.1,24.04,24.04,389000.0,14.726,14.7321,14.6955,14.6955,389000.0
2009-08-14 11:30:00,24.04,24.11,24.0,24.09,513400.0,14.6955,14.7383,14.671,14.726,513400.0
2009-08-14 11:40:00,24.09,24.1,24.07,24.08,100000.0,14.726,14.7321,14.7138,14.7199,100000.0
2009-08-14 11:50:00,24.08,24.11,24.08,24.08,257000.0,14.7199,14.7383,14.7199,14.7199,257000.0
2009-08-14 12:00:00,24.08,24.09,24.06,24.09,138400.0,14.7199,14.726,14.7077,14.726,138400.0
2009-08-14 12:10:00,24.08,24.12,24.08,24.11,159000.0,14.7199,14.7444,14.7199,14.7383,159000.0
2009-08-14 12:20:00,24.11,24.11,24.09,24.11,188400.0,14.7383,14.7383,14.726,14.7383,188400.0
2009-08-14 12:30:00,24.1,24.14,24.09,24.14,350400.0,14.7321,14.7566,14.726,14.7566,350400.0
2009-08-14 12:40:00,24.14,24.16,24.13,24.16,164800.0,14.7566,14.7688,14.7505,14.7688,164800.0
2009-08-14 12:50:00,24.16,24.17,24.14,24.14,196800.0,14.7688,14.7749,14.7566,14.7566,196800.0
2009-08-14 13:00:00,24.14,24.15,24.1,24.11,132200.0,14.7566,14.7627,14.7321,14.7383,132200.0
2009-08-14 13:10:00,24.1,24.11,24.08,24.11,143400.0,14.7321,14.7383,14.7199,14.7383,143400.0
2009-08-14 13:20:00,24.11,24.11,24.09,24.09,153600.0,14.7383,14.7383,14.726,14.726,153600.0
2009-08-14 13:30:00,24.09,24.09,24.04,24.05,267000.0,14.726,14.726,14.6955,14.7016,267000.0
2009-08-14 13:40:00,24.06,24.06,24.04,24.04,101000.0,14.7077,14.7077,14.6955,14.6955,101000.0
2009-08-14 13:50:00,24.04,24.09,24.04,24.09,70000.0,14.6955,14.726,14.6955,14.726,70000.0
2009-08-14 14:00:00,24.09,24.1,24.08,24.08,150200.0,14.726,14.7321,14.7199,14.7199,150200.0
2009-08-14 14:10:00,24.08,24.12,24.08,24.11,227000.0,14.7199,14.7444,14.7199,14.7383,227000.0
2009-08-14 14:20:00,24.11,24.11,24.07,24.11,193400.0,14.7383,14.7383,14.7138,14.7383,193400.0
2009-08-14 14:30:00,24.11,24.12,24.1,24.12,186800.0,14.7383,14.7444,14.7321,14.7444,186800.0
2009-08-14 14:40:00,24.11,24.13,24.1,24.13,157400.0,14.7383,14.7505,14.7321,14.7505,157400.0
2009-08-14 14:50:00,24.13,24.14,24.1,24.1,157000.0,14.7505,14.7566,14.7321,14.7321,157000.0
2009-08-14 15:00:00,24.11,24.13,24.1,24.12,243200.0,14.7383,14.7505,14.7321,14.7444,243200.0
2009-08-14 15:10:00,24.12,24.12,24.09,24.1,176800.0,14.7444,14.7444,14.726,14.7321,176800.0
2009-08-14 15:20:00,24.11,24.13,24.1,24.11,370400.0,14.7383,14.7505,14.7321,14.7383,370400.0
2009-08-14 15:30:00,24.11,24.15,24.11,24.14,290200.0,14.7383,14.7627,14.7383,14.7566,290200.0
2009-08-14 15:40:00,24.14,24.18,24.12,24.16,606800.0,14.7566,14.781,14.7444,14.7688,606800.0
2009-08-14 15:50:00,24.17,24.24,24.16,24.24,1046800.0,14.7749,14.8177,14.7688,14.8177,1046800.0
2009-08-17 09:30:00,24.22,24.38,24.17,24.18,824600.0,14.8055,14.9033,14.7749,14.781,824600.0
2009-08-17 09:40:00,24.18,24.18,24.06,24.1,561800.0,14.781,14.781,14.7077,14.7321,561800.0
2009-08-17 09:50:00,24.1,24.24,24.09,24.2,642200.0,14.7321,14.8177,14.726,14.7933,642200.0
2009-08-17 10:00:00,24.19,24.25,24.17,24.22,596800.0,14.7872,14.8238,14.7749,14.8055,596800.0
2009-08-17 10:10:00,24.22,24.25,24.19,24.24,519400.0,14.8055,14.8238,14.7872,14.8177,519400.0
2009-08-17 10:20:00,24.24,24.28,24.23,24.28,559800.0,14.8177,14.8422,14.8116,14.8422,559800.0
2009-08-17 10:30:00,24.27,24.27,24.22,24.24,416600.0,14.8361,14.8361,14.8055,14.8177,416600.0
2009-08-17 10:40:00,24.24,24.25,24.22,24.25,362000.0,14.8177,14.8238,14.8055,14.8238,362000.0
2009-08-17 10:50:00,24.25,24.27,24.22,24.24,346000.0,14.8238,14.8361,14.8055,14.8177,346000.0
2009-08-17 11:00:00,24.24,24.25,24.21,24.22,201400.0,14.8177,14.8238,14.7994,14.8055,201400.0
2009-08-17 11:10:00,24.21,24.25,24.16,24.17,366000.0,14.7994,14.8238,14.7688,14.7749,366000.0
2009-08-17 11:20:00,24.18,24.2,24.16,24.2,265000.0,14.781,14.7933,14.7688,14.7933,265000.0
2009-08-17 11:30:00,24.2,24.22,24.17,24.22,164000.0,14.7933,14.8055,14.7749,14.8055,164000.0
2009-08-17 11:40:00,24.23,24.25,24.2,24.25,114600.0,14.8116,14.8238,14.7933,14.8238,114600.0
2009-08-17 11:50:00,24.25,24.29,24.25,24.28,194800.0,14.8238,14.8483,14.8238,14.8422,194800.0
2009-08-17 12:00:00,24.28,24.29,24.24,24.25,198000.0,14.8422,14.8483,14.8177,14.8238,198000.0
2009-08-17 12:10:00,24.25,24.25,24.23,24.24,207800.0,14.8238,14.8238,14.8116,14.8177,207800.0
2009-08-17 12:20:00,24.25,24.27,24.24,24.26,95200.0,14.8238,14.8361,14.8177,14.8299,95200.0
2009-08-17 12:30:00,24.26,24.28,24.24,24.25,234800.0,14.8299,14.8422,14.8177,14.8238,234800.0
2009-08-17 12:40:00,24.26,24.27,24.24,24.25,280200.0,14.8299,14.8361,14.8177,14.8238,280200.0
2009-08-17 12:50:00,24.26,24.28,24.25,24.27,199000.0,14.8299,14.8422,14.8238,14.8361,199000.0
2009-08-17 13:00:00,24.27,24.27,24.23,24.25,360200.0,14.8361,14.8361,14.8116,14.8238,360200.0
2009-08-17 13:10:00,24.25,24.3,24.25,24.29,353600.0,14.8238,14.8544,14.8238,14.8483,353600.0
2009-08-17 13:20:00,24.29,24.29,24.25,24.28,158000.0,14.8483,14.8483,14.8238,14.8422,158000.0
2009-08-17 13:30:00,24.28,24.28,24.24,24.28,183800.0,14.8422,14.8422,14.8177,14.8422,183800.0
2009-08-17 13:40:00,24.28,24.32,24.25,24.31,348000.0,14.8422,14.8666,14.8238,14.8605,348000.0
2009-08-17 13:50:00,24.32,24.35,24.3,24.35,284800.0,14.8666,14.885,14.8544,14.885,284800.0
2009-08-17 14:00:00,24.35,24.36,24.31,24.32,259800.0,14.885,14.8911,14.8605,14.8666,259800.0
2009-08-17 14:10:00,24.32,24.37,24.32,24.36,262000.0,14.8666,14.8972,14.8666,14.8911,262000.0
2009-08-17 14:20:00,24.37,24.39,24.35,24.39,324800.0,14.8972,14.9094,14.885,14.9094,324800.0
2009-08-17 14:30:00,24.39,24.39,24.36,24.36,216000.0,14.9094,14.9094,14.8911,14.8911,216000.0
2009-08-17 14:40:00,24.36,24.4,24.34,24.34,275200.0,14.8911,14.9155,14.8789,14.8789,275200.0
2009-08-17 14:50:00,24.35,24.38,24.34,24.36,152600.0,14.885,14.9033,14.8789,14.8911,152600.0
2009-08-17 15:00:00,24.36,24.4,24.35,24.38,309600.0,14.8911,14.9155,14.885,14.9033,309600.0
2009-08-17 15:10:00,24.38,24.38,24.34,24.35,286400.0,14.9033,14.9033,14.8789,14.885,286400.0
2009-08-17 15:20:00,24.36,24.37,24.32,24.37,309000.0,14.8911,14.8972,14.8666,14.8972,309000.0
2009-08-17 15:30:00,24.36,24.38,24.35,24.38,393200.0,14.8911,14.9033,14.885,14.9033,393200.0
2009-08-17 15:40:00,24.37,24.39,24.33,24.36,872400.0,14.8972,14.9094,14.8727,14.8911,872400.0
2009-08-17 15:50:00,24.36,24.38,24.33,24.35,1295800.0,14.8911,14.9033,14.8727,14.885,1295800.0
2009-08-18 09:30:00,24.38,24.42,24.28,24.29,566000.0,14.9033,14.9278,14.8422,14.8483,566000.0
2009-08-18 09:40:00,24.29,24.33,24.27,24.32,458600.0,14.8483,14.8727,14.8361,14.8666,458600.0
2009-08-18 09:50:00,24.32,24.34,24.3,24.31,287200.0,14.8666,14.8789,14.8544,14.8605,287200.0
2009-08-18 10:00:00,24.31,24.39,24.31,24.39,430800.0,14.8605,14.9094,14.8605,14.9094,430800.0
2009-08-18 10:10:00,24.39,24.42,24.35,24.35,508400.0,14.9094,14.9278,14.885,14.885,508400.0
2009-08-18 10:20:00,24.35,24.38,24.32,24.35,303400.0,14.885,14.9033,14.8666,14.885,303400.0
2009-08-18 10:30:00,24.35,24.35,24.31,24.34,238000.0,14.885,14.885,14.8605,14.8789,238000.0
2009-08-18 10:40:00,24.34,24.38,24.31,24.36,364600.0,14.8789,14.9033,14.8605,14.8911,364600.0
2009-08-18 10:50:00,24.36,24.4,24.35,24.36,248200.0,14.8911,14.9155,14.885,14.8911,248200.0
2009-08-18 11:00:00,24.37,24.41,24.36,24.36,383200.0,14.8972,14.9216,14.8911,14.8911,383200.0
2009-08-18 11:10:00,24.36,24.41,24.36,24.4,356200.0,14.8911,14.9216,14.8911,14.9155,356200.0
2009-08-18 11:20:00,24.4,24.42,24.38,24.41,229600.0,14.9155,14.9278,14.9033,14.9216,229600.0
2009-08-18 11:30:00,24.41,24.46,24.39,24.43,374200.0,14.9216,14.9522,14.9094,14.9339,374200.0
2009-08-18 11:40:00,24.43,24.43,24.41,24.41,315600.0,14.9339,14.9339,14.9216,14.9216,315600.0
2009-08-18 11:50:00,24.41,24.42,24.4,24.42,634400.0,14.9216,14.9278,14.9155,14.9278,634400.0
2009-08-18 12:00:00,24.42,24.48,24.42,24.46,408200.0,14.9278,14.9644,14.9278,14.9522,408200.0
2009-08-18 12:10:00,24.45,24.46,24.41,24.42,204800.0,14.9461,14.9522,14.9216,14.9278,204800.0
2009-08-18 12:20:00,24.42,24.43,24.39,24.4,129000.0,14.9278,14.9339,14.9094,14.9155,129000.0
2009-08-18 12:30:00,24.4,24.41,24.38,24.39,162600.0,14.9155,14.9216,14.9033,14.9094,162600.0
2009-08-18 12:40:00,24.39,24.42,24.39,24.4,135800.0,14.9094,14.9278,14.9094,14.9155,135800.0
2009-08-18 12:50:00,24.4,24.4,24.37,24.39,114800.0,14.9155,14.9155,14.8972,14.9094,114800.0
2009-08-18 13:00:00,24.39,24.41,24.37,24.37,159600.0,14.9094,14.9216,14.8972,14.8972,159600.0
2009-08-18 13:10:00,24.38,24.38,24.34,24.35,267600.0,14.9033,14.9033,14.8789,14.885,267600.0
2009-08-18 13:20:00,24.35,24.36,24.32,24.32,197600.0,14.885,14.8911,14.8666,14.8666,197600.0
2009-08-18 13:30:00,24.32,24.34,24.29,24.31,1011600.0,14.8666,14.8789,14.8483,14.8605,1011600.0
2009-08-18 13:40:00,24.3,24.32,24.29,24.31,248400.0,14.8544,14.8666,14.8483,14.8605,248400.0
2009-08-18 13:50:00,24.3,24.31,24.28,24.31,169200.0,14.8544,14.8605,14.8422,14.8605,169200.0
2009-08-18 14:00:00,24.31,24.33,24.29,24.31,262400.0,14.8605,14.8727,14.8483,14.8605,262400.0
2009-08-18 14:10:00,24.31,24.31,24.29,24.29,107600.0,14.8605,14.8605,14.8483,14.8483,107600.0
2009-08-18 14:20:00,24.3,24.32,24.29,24.32,163200.0,14.8544,14.8666,14.8483,14.8666,163200.0
2009-08-18 14:30:00,24.32,24.33,24.25,24.25,374800.0,14.8666,14.8727,14.8238,14.8238,374800.0
2009-08-18 14:40:00,24.26,24.27,24.24,24.24,284800.0,14.8299,14.8361,14.8177,14.8177,284800.0
2009-08-18 14:50:00,24.25,24.27,24.24,24.27,131200.0,14.8238,14.8361,14.8177,14.8361,131200.0
2009-08-18 15:00:00,24.27,24.29,24.25,24.27,491200.0,14.8361,14.8483,14.8238,14.8361,491200.0
2009-08-18 15:10:00,24.27,24.3,24.27,24.28,390000.0,14.8361,14.8544,14.8361,14.8422,390000.0
2009-08-18 15:20:00,24.28,24.29,24.25,24.25,322600.0,14.8422,14.8483,14.8238,14.8238,322600.0
2009-08-18 15:30:00,24.25,24.27,24.25,24.27,338000.0,14.8238,14.8361,14.8238,14.8361,338000.0
2009-08-18 15:40:00,24.27,24.31,24.25,24.3,577000.0,14.8361,14.8605,14.8238,14.8544,577000.0
2009-08-18 15:50:00,24.3,24.32,24.27,24.3,1822600.0,14.8544,14.8666,14.8361,14.8544,1822600.0
2009-08-19 09:30:00,24.16,24.4,24.16,24.32,847400.0,14.7688,14.9155,14.7688,14.8666,847400.0
2009-08-19 09:40:00,24.33,24.36,24.28,24.3,663200.0,14.8727,14.8911,14.8422,14.8544,663200.0
2009-08-19 09:50:00,24.3,24.31,24.25,24.26,469000.0,14.8544,14.8605,14.8238,14.8299,469000.0
2009-08-19 10:00:00,24.27,24.31,24.26,24.28,467800.0,14.8361,14.8605,14.8299,14.8422,467800.0
2009-08-19 10:10:00,24.28,24.38,24.28,24.35,668200.0,14.8422,14.9033,14.8422,14.885,668200.0
2009-08-19 10:20:00,24.35,24.39,24.32,24.39,509800.0,14.885,14.9094,14.8666,14.9094,509800.0
2009-08-19 10:30:00,24.39,24.4,24.32,24.35,639200.0,14.9094,14.9155,14.8666,14.885,639200.0
2009-08-19 10:40:00,24.35,24.37,24.27,24.29,355400.0,14.885,14.8972,14.8361,14.8483,355400.0
2009-08-19 10:50:00,24.29,24.3,24.25,24.27,281000.0,14.8483,14.8544,14.8238,14.8361,281000.0
2009-08-19 11:00:00,24.27,24.4,24.27,24.38,334200.0,14.8361,14.9155,14.8361,14.9033,334200.0
2009-08-19 11:10:00,24.38,24.4,24.36,24.39,167000.0,14.9033,14.9155,14.8911,14.9094,167000.0
2009-08-19 11:20:00,24.39,24.4,24.36,24.4,133600.0,14.9094,14.9155,14.8911,14.9155,133600.0
2009-08-19 11:30:00,24.4,24.4,24.38,24.4,142800.0,14.9155,14.9155,14.9033,14.9155,142800.0
2009-08-19 11:40:00,24.4,24.45,24.39,24.45,275000.0,14.9155,14.9461,14.9094,14.9461,275000.0
2009-08-19 11:50:00,24.45,24.6,24.45,24.59,1013000.0,14.9461,15.0378,14.9461,15.0317,1013000.0
2009-08-19 12:00:00,24.59,24.63,24.56,24.62,451000.0,15.0317,15.0561,15.0133,15.05,451000.0
2009-08-19 12:10:00,24.61,24.66,24.61,24.61,508800.0,15.0439,15.0745,15.0439,15.0439,508800.0
2009-08-19 12:20:00,24.61,24.66,24.61,24.61,463000.0,15.0439,15.0745,15.0439,15.0439,463000.0
2009-08-19 12:30:00,24.61,24.66,24.61,24.65,204600.0,15.0439,15.0745,15.0439,15.0684,204600.0
2009-08-19 12:40:00,24.65,24.67,24.61,24.66,316600.0,15.0684,15.0806,15.0439,15.0745,316600.0
2009-08-19 12:50:00,24.65,24.7,24.65,24.67,492000.0,15.0684,15.0989,15.0684,15.0806,492000.0
2009-08-19 13:00:00,24.68,24.68,24.65,24.68,286600.0,15.0867,15.0867,15.0684,15.0867,286600.0
2009-08-19 13:10:00,24.67,24.73,24.67,24.73,293400.0,15.0806,15.1173,15.0806,15.1173,293400.0
2009-08-19 13:20:00,24.72,24.74,24.71,24.72,310800.0,15.1111,15.1234,15.105,15.1111,310800.0
2009-08-19 13:30:00,24.72,24.73,24.7,24.73,184600.0,15.1111,15.1173,15.0989,15.1173,184600.0
2009-08-19 13:40:00,24.73,24.74,24.71,24.74,233600.0,15.1173,15.1234,15.105,15.1234,233600.0
2009-08-19 13:50:00,24.74,24.74,24.72,24.74,144200.0,15.1234,15.1234,15.1111,15.1234,144200.0
2009-08-19 14:00:00,24.74,24.74,24.68,24.7,240000.0,15.1234,15.1234,15.0867,15.0989,240000.0
2009-08-19 14:10:00,24.7,24.7,24.68,24.69,188000.0,15.0989,15.0989,15.0867,15.0928,188000.0
2009-08-19 14:20:00,24.68,24.72,24.67,24.71,252800.0,15.0867,15.1111,15.0806,15.105,252800.0
2009-08-19 14:30:00,24.71,24.72,24.68,24.68,292200.0,15.105,15.1111,15.0867,15.0867,292200.0
2009-08-19 14:40:00,24.69,24.71,24.67,24.67,171400.0,15.0928,15.105,15.0806,15.0806,171400.0
2009-08-19 14:50:00,24.68,24.71,24.67,24.7,312200.0,15.0867,15.105,15.0806,15.0989,312200.0
2009-08-19 15:00:00,24.7,24.7,24.64,24.65,357800.0,15.0989,15.0989,15.0622,15.0684,357800.0
2009-08-19 15:10:00,24.65,24.66,24.63,24.66,444600.0,15.0684,15.0745,15.0561,15.0745,444600.0
2009-08-19 15:20:00,24.66,24.68,24.65,24.67,358400.0,15.0745,15.0867,15.0684,15.0806,358400.0
2009-08-19 15:30:00,24.67,24.69,24.64,24.69,445800.0,15.0806,15.0928,15.0622,15.0928,445800.0
2009-08-19 15:40:00,24.69,24.7,24.67,24.68,561000.0,15.0928,15.0989,15.0806,15.0867,561000.0
2009-08-19 15:50:00,24.68,24.7,24.66,24.7,1229600.0,15.0867,15.0989,15.0745,15.0989,1229600.0
2009-08-20 09:30:00,24.7,24.71,24.56,24.65,441200.0,15.0989,15.105,15.0133,15.0684,441200.0
2009-08-20 09:40:00,24.65,24.75,24.65,24.73,387400.0,15.0684,15.1295,15.0684,15.1173,387400.0
2009-08-20 09:50:00,24.73,24.78,24.7,24.78,355400.0,15.1173,15.1478,15.0989,15.1478,355400.0
2009-08-20 10:00:00,24.78,24.79,24.71,24.74,597000.0,15.1478,15.1539,15.105,15.1234,597000.0
2009-08-20 10:10:00,24.74,24.75,24.72,24.72,362800.0,15.1234,15.1295,15.1111,15.1111,362800.0
2009-08-20 10:20:00,24.72,24.75,24.72,24.74,460200.0,15.1111,15.1295,15.1111,15.1234,460200.0
2009-08-20 10:30:00,24.73,24.76,24.72,24.73,267200.0,15.1173,15.1356,15.1111,15.1173,267200.0
2009-08-20 10:40:00,24.73,24.75,24.73,24.73,193200.0,15.1173,15.1295,15.1173,15.1173,193200.0
2009-08-20 10:50:00,24.73,24.74,24.72,24.73,180800.0,15.1173,15.1234,15.1111,15.1173,180800.0
2009-08-20 11:00:00,24.73,24.73,24.7,24.71,242200.0,15.1173,15.1173,15.0989,15.105,242200.0
2009-08-20 11:10:00,24.71,24.73,24.69,24.7,258000.0,15.105,15.1173,15.0928,15.0989,258000.0
2009-08-20 11:20:00,24.69,24.7,24.66,24.7,185800.0,15.0928,15.0989,15.0745,15.0989,185800.0
2009-08-20 11:30:00,24.7,24.73,24.68,24.71,225400.0,15.0989,15.1173,15.0867,15.105,225400.0
2009-08-20 11:40:00,24.71,24.73,24.7,24.7,203000.0,15.105,15.1173,15.0989,15.0989,203000.0
2009-08-20 11:50:00,24.7,24.73,24.69,24.72,245200.0,15.0989,15.1173,15.0928,15.1111,245200.0
2009-08-20 12:00:00,24.72,24.74,24.72,24.74,140800.0,15.1111,15.1234,15.1111,15.1234,140800.0
2009-08-20 12:10:00,24.74,24.76,24.74,24.75,197800.0,15.1234,15.1356,15.1234,15.1295,197800.0
2009-08-20 12:20:00,24.75,24.77,24.74,24.75,138400.0,15.1295,15.1417,15.1234,15.1295,138400.0
2009-08-20 12:30:00,24.76,24.79,24.75,24.78,167400.0,15.1356,15.1539,15.1295,15.1478,167400.0
2009-08-20 12:40:00,24.78,24.79,24.75,24.75,147000.0,15.1478,15.1539,15.1295,15.1295,147000.0
2009-08-20 12:50:00,24.75,24.77,24.74,24.76,298200.0,15.1295,15.1417,15.1234,15.1356,298200.0
2009-08-20 13:00:00,24.75,24.77,24.74,24.75,129200.0,15.1295,15.1417,15.1234,15.1295,129200.0
2009-08-20 13:10:00,24.75,24.75,24.71,24.72,182600.0,15.1295,15.1295,15.105,15.1111,182600.0
2009-08-20 13:20:00,24.72,24.73,24.68,24.72,254000.0,15.1111,15.1173,15.0867,15.1111,254000.0
2009-08-20 13:30:00,24.72,24.73,24.7,24.71,114200.0,15.1111,15.1173,15.0989,15.105,114200.0
2009-08-20 13:40:00,24.7,24.73,24.7,24.72,126600.0,15.0989,15.1173,15.0989,15.1111,126600.0
2009-08-20 13:50:00,24.72,24.72,24.68,24.69,191000.0,15.1111,15.1111,15.0867,15.0928,191000.0
2009-08-20 14:00:00,24.69,24.71,24.68,24.7,261000.0,15.0928,15.105,15.0867,15.0989,261000.0
2009-08-20 14:10:00,24.7,24.7,24.68,24.68,128000.0,15.0989,15.0989,15.0867,15.0867,128000.0
2009-08-20 14:20:00,24.68,24.68,24.65,24.67,267000.0,15.0867,15.0867,15.0684,15.0806,267000.0
2009-08-20 14:30:00,24.67,24.68,24.65,24.66,241200.0,15.0806,15.0867,15.0684,15.0745,241200.0
2009-08-20 14:40:00,24.66,24.68,24.65,24.68,137800.0,15.0745,15.0867,15.0684,15.0867,137800.0
2009-08-20 14:50:00,24.68,24.69,24.67,24.68,158000.0,15.0867,15.0928,15.0806,15.0867,158000.0
2009-08-20 15:00:00,24.68,24.73,24.68,24.72,281000.0,15.0867,15.1173,15.0867,15.1111,281000.0
2009-08-20 15:10:00,24.72,24.72,24.7,24.7,150600.0,15.1111,15.1111,15.0989,15.0989,150600.0
2009-08-20 15:20:00,24.7,24.72,24.68,24.69,468400.0,15.0989,15.1111,15.0867,15.0928,468400.0
2009-08-20 15:30:00,24.68,24.73,24.68,24.72,422000.0,15.0867,15.1173,15.0867,15.1111,422000.0
2009-08-20 15:40:00,24.72,24.74,24.69,24.71,596400.0,15.1111,15.1234,15.0928,15.105,596400.0
2009-08-20 15:50:00,24.7,24.72,24.7,24.71,923600.0,15.0989,15.1111,15.0989,15.105,923600.0
2009-08-21 09:30:00,24.8,24.99,24.63,24.74,4313600.0,15.16,15.2762,15.0561,15.1234,4313600.0
2009-08-21 09:40:00,24.74,24.8,24.74,24.79,523000.0,15.1234,15.16,15.1234,15.1539,523000.0
2009-08-21 09:50:00,24.79,24.81,24.76,24.8,349000.0,15.1539,15.1662,15.1356,15.16,349000.0
2009-08-21 10:00:00,24.8,24.88,24.8,24.85,1193000.0,15.16,15.2089,15.16,15.1906,1193000.0
2009-08-21 10:10:00,24.85,24.9,24.84,24.88,749600.0,15.1906,15.2212,15.1845,15.2089,749600.0
2009-08-21 10:20:00,24.88,24.9,24.86,24.87,371400.0,15.2089,15.2212,15.1967,15.2028,371400.0
2009-08-21 10:30:00,24.87,24.9,24.84,24.9,396400.0,15.2028,15.2212,15.1845,15.2212,396400.0
2009-08-21 10:40:00,24.9,24.9,24.85,24.85,297600.0,15.2212,15.2212,15.1906,15.1906,297600.0
2009-08-21 10:50:00,24.86,24.88,24.84,24.87,310400.0,15.1967,15.2089,15.1845,15.2028,310400.0
2009-08-21 11:00:00,24.87,24.88,24.86,24.88,242200.0,15.2028,15.2089,15.1967,15.2089,242200.0
2009-08-21 11:10:00,24.88,24.89,24.86,24.89,230600.0,15.2089,15.2151,15.1967,15.2151,230600.0
2009-08-21 11:20:00,24.88,24.92,24.88,24.9,379000.0,15.2089,15.2334,15.2089,15.2212,379000.0
2009-08-21 11:30:00,24.9,24.9,24.88,24.9,203000.0,15.2212,15.2212,15.2089,15.2212,203000.0
2009-08-21 11:40:00,24.9,24.91,24.88,24.9,141400.0,15.2212,15.2273,15.2089,15.2212,141400.0
2009-08-21 11:50:00,24.9,24.9,24.89,24.9,132800.0,15.2212,15.2212,15.2151,15.2212,132800.0
2009-08-21 12:00:00,24.9,24.9,24.86,24.87,121600.0,15.2212,15.2212,15.1967,15.2028,121600.0
2009-08-21 12:10:00,24.87,24.88,24.86,24.86,70400.0,15.2028,15.2089,15.1967,15.1967,70400.0
2009-08-21 12:20:00,24.86,24.9,24.86,24.9,108800.0,15.1967,15.2212,15.1967,15.2212,108800.0
2009-08-21 12:30:00,24.9,24.9,24.9,24.9,106600.0,15.2212,15.2212,15.2212,15.2212,106600.0
2009-08-21 12:40:00,24.9,24.92,24.89,24.92,157000.0,15.2212,15.2334,15.2151,15.2334,157000.0
2009-08-21 12:50:00,24.92,24.92,24.87,24.89,170400.0,15.2334,15.2334,15.2028,15.2151,170400.0
2009-08-21 13:00:00,24.89,24.92,24.88,24.91,168400.0,15.2151,15.2334,15.2089,15.2273,168400.0
2009-08-21 13:10:00,24.91,24.91,24.86,24.89,116600.0,15.2273,15.2273,15.1967,15.2151,116600.0
2009-08-21 13:20:00,24.88,24.92,24.88,24.91,168800.0,15.2089,15.2334,15.2089,15.2273,168800.0
2009-08-21 13:30:00,24.91,24.91,24.89,24.9,94600.0,15.2273,15.2273,15.2151,15.2212,94600.0
2009-08-21 13:40:00,24.9,24.9,24.86,24.87,148000.0,15.2212,15.2212,15.1967,15.2028,148000.0
2009-08-21 13:50:00,24.88,24.91,24.87,24.9,114600.0,15.2089,15.2273,15.2028,15.2212,114600.0
2009-08-21 14:00:00,24.9,24.91,24.89,24.9,183200.0,15.2212,15.2273,15.2151,15.2212,183200.0
2009-08-21 14:10:00,24.9,24.93,24.89,24.91,117800.0,15.2212,15.2395,15.2151,15.2273,117800.0
2009-08-21 14:20:00,24.91,24.92,24.9,24.91,131600.0,15.2273,15.2334,15.2212,15.2273,131600.0
2009-08-21 14:30:00,24.91,24.93,24.91,24.93,121200.0,15.2273,15.2395,15.2273,15.2395,121200.0
2009-08-21 14:40:00,24.93,24.93,24.9,24.91,170800.0,15.2395,15.2395,15.2212,15.2273,170800.0
2009-08-21 14:50:00,24.91,24.92,24.89,24.91,165600.0,15.2273,15.2334,15.2151,15.2273,165600.0
2009-08-21 15:00:00,24.91,24.92,24.89,24.91,326200.0,15.2273,15.2334,15.2151,15.2273,326200.0
2009-08-21 15:10:00,24.91,24.97,24.9,24.96,517000.0,15.2273,15.264,15.2212,15.2579,517000.0
2009-08-21 15:20:00,24.97,24.97,24.93,24.95,452000.0,15.264,15.264,15.2395,15.2517,452000.0
2009-08-21 15:30:00,24.95,24.97,24.92,24.93,428000.0,15.2517,15.264,15.2334,15.2395,428000.0
2009-08-21 15:40:00,24.93,24.97,24.92,24.93,909600.0,15.2395,15.264,15.2334,15.2395,909600.0
2009-08-21 15:50:00,24.93,24.96,24.91,24.95,1031800.0,15.2395,15.2579,15.2273,15.2517,1031800.0
2009-08-24 09:30:00,24.9,24.9,24.75,24.81,713600.0,15.2212,15.2212,15.1295,15.1662,713600.0
2009-08-24 09:40:00,24.81,24.87,24.77,24.85,785000.0,15.1662,15.2028,15.1417,15.1906,785000.0
2009-08-24 09:50:00,24.84,24.85,24.8,24.82,664400.0,15.1845,15.1906,15.16,15.1723,664400.0
2009-08-24 10:00:00,24.82,24.84,24.75,24.8,399600.0,15.1723,15.1845,15.1295,15.16,399600.0
2009-08-24 10:10:00,24.8,24.81,24.74,24.75,444800.0,15.16,15.1662,15.1234,15.1295,444800.0
2009-08-24 10:20:00,24.74,24.78,24.73,24.78,524000.0,15.1234,15.1478,15.1173,15.1478,524000.0
2009-08-24 10:30:00,24.78,24.79,24.73,24.75,417600.0,15.1478,15.1539,15.1173,15.1295,417600.0
2009-08-24 10:40:00,24.75,24.81,24.75,24.8,185000.0,15.1295,15.1662,15.1295,15.16,185000.0
2009-08-24 10:50:00,24.8,24.81,24.77,24.78,291000.0,15.16,15.1662,15.1417,15.1478,291000.0
2009-08-24 11:00:00,24.78,24.81,24.78,24.81,261200.0,15.1478,15.1662,15.1478,15.1662,261200.0
2009-08-24 11:10:00,24.8,24.81,24.77,24.78,184000.0,15.16,15.1662,15.1417,15.1478,184000.0
2009-08-24 11:20:00,24.78,24.79,24.71,24.71,400600.0,15.1478,15.1539,15.105,15.105,400600.0
2009-08-24 11:30:00,24.71,24.72,24.67,24.7,545800.0,15.105,15.1111,15.0806,15.0989,545800.0
2009-08-24 11:40:00,24.7,24.72,24.68,24.69,237800.0,15.0989,15.1111,15.0867,15.0928,237800.0
2009-08-24 11:50:00,24.68,24.7,24.68,24.69,243400.0,15.0867,15.0989,15.0867,15.0928,243400.0
2009-08-24 12:00:00,24.68,24.7,24.66,24.67,418800.0,15.0867,15.0989,15.0745,15.0806,418800.0
2009-08-24 12:10:00,24.67,24.68,24.62,24.63,617000.0,15.0806,15.0867,15.05,15.0561,617000.0
2009-08-24 12:20:00,24.63,24.63,24.57,24.58,579400.0,15.0561,15.0561,15.0194,15.0256,579400.0
2009-08-24 12:30:00,24.57,24.58,24.54,24.54,497400.0,15.0194,15.0256,15.0011,15.0011,497400.0
2009-08-24 12:40:00,24.54,24.57,24.53,24.53,539800.0,15.0011,15.0194,14.995,14.995,539800.0
2009-08-24 12:50:00,24.53,24.55,24.5,24.5,607600.0,14.995,15.0072,14.9767,14.9767,607600.0
2009-08-24 13:00:00,24.51,24.54,24.5,24.5,815200.0,14.9828,15.0011,14.9767,14.9767,815200.0
2009-08-24 13:10:00,24.5,24.5,24.44,24.45,914600.0,14.9767,14.9767,14.94,14.9461,914600.0
2009-08-24 13:20:00,24.45,24.47,24.42,24.43,645400.0,14.9461,14.9583,14.9278,14.9339,645400.0
2009-08-24 13:30:00,24.43,24.5,24.42,24.45,634400.0,14.9339,14.9767,14.9278,14.9461,634400.0
2009-08-24 13:40:00,24.46,24.48,24.45,24.47,396200.0,14.9522,14.9644,14.9461,14.9583,396200.0
2009-08-24 13:50:00,24.48,24.5,24.46,24.47,428400.0,14.9644,14.9767,14.9522,14.9583,428400.0
2009-08-24 14:00:00,24.47,24.7,24.45,24.46,562200.0,14.9583,15.0989,14.9461,14.9522,562200.0
2009-08-24 14:10:00,24.46,24.48,24.46,24.47,320600.0,14.9522,14.9644,14.9522,14.9583,320600.0
2009-08-24 14:20:00,24.47,24.47,24.41,24.41,545200.0,14.9583,14.9583,14.9216,14.9216,545200.0
2009-08-24 14:30:00,24.42,24.46,24.41,24.43,371000.0,14.9278,14.9522,14.9216,14.9339,371000.0
2009-08-24 14:40:00,24.43,24.45,24.41,24.43,349400.0,14.9339,14.9461,14.9216,14.9339,349400.0
2009-08-24 14:50:00,24.43,24.45,24.42,24.43,361800.0,14.9339,14.9461,14.9278,14.9339,361800.0
2009-08-24 15:00:00,24.43,24.46,24.42,24.43,406000.0,14.9339,14.9522,14.9278,14.9339,406000.0
2009-08-24 15:10:00,24.43,24.47,24.42,24.42,594600.0,14.9339,14.9583,14.9278,14.9278,594600.0
2009-08-24 15:20:00,24.42,24.43,24.42,24.43,524400.0,14.9278,14.9339,14.9278,14.9339,524400.0
2009-08-24 15:30:00,24.43,24.46,24.43,24.44,640600.0,14.9339,14.9522,14.9339,14.94,640600.0
2009-08-24 15:40:00,24.44,24.49,24.43,24.48,915600.0,14.94,14.9705,14.9339,14.9644,915600.0
2009-08-24 15:50:00,24.48,24.53,24.47,24.53,1672200.0,14.9644,14.995,14.9583,14.995,1672200.0
2009-08-25 09:30:00,24.56,24.58,24.41,24.43,695600.0,15.0133,15.0256,14.9216,14.9339,695600.0
2009-08-25 09:40:00,24.42,24.52,24.42,24.46,665800.0,14.9278,14.9889,14.9278,14.9522,665800.0
2009-08-25 09:50:00,24.46,24.51,24.45,24.51,456400.0,14.9522,14.9828,14.9461,14.9828,456400.0
2009-08-25 10:00:00,24.51,24.58,24.49,24.54,983600.0,14.9828,15.0256,14.9705,15.0011,983600.0
2009-08-25 10:10:00,24.54,24.56,24.41,24.43,602000.0,15.0011,15.0133,14.9216,14.9339,602000.0
2009-08-25 10:20:00,24.43,24.47,24.42,24.43,599400.0,14.9339,14.9583,14.9278,14.9339,599400.0
2009-08-25 10:30:00,24.43,24.46,24.42,24.43,612600.0,14.9339,14.9522,14.9278,14.9339,612600.0
2009-08-25 10:40:00,24.42,24.43,24.42,24.43,373600.0,14.9278,14.9339,14.9278,14.9339,373600.0
2009-08-25 10:50:00,24.43,24.45,24.42,24.43,620200.0,14.9339,14.9461,14.9278,14.9339,620200.0
2009-08-25 11:00:00,24.43,24.43,24.42,24.43,340200.0,14.9339,14.9339,14.9278,14.9339,340200.0
2009-08-25 11:10:00,24.42,24.46,24.41,24.42,394800.0,14.9278,14.9522,14.9216,14.9278,394800.0
2009-08-25 11:20:00,24.42,24.43,24.39,24.39,657200.0,14.9278,14.9339,14.9094,14.9094,657200.0
2009-08-25 11:30:00,24.39,24.4,24.39,24.4,329600.0,14.9094,14.9155,14.9094,14.9155,329600.0
2009-08-25 11:40:00,24.4,24.43,24.39,24.42,411000.0,14.9155,14.9339,14.9094,14.9278,411000.0
2009-08-25 11:50:00,24.43,24.44,24.42,24.43,367800.0,14.9339,14.94,14.9278,14.9339,367800.0
2009-08-25 12:00:00,24.43,24.45,24.42,24.43,434200.0,14.9339,14.9461,14.9278,14.9339,434200.0
2009-08-25 12:10:00,24.43,24.45,24.43,24.44,253600.0,14.9339,14.9461,14.9339,14.94,253600.0
2009-08-25 12:20:00,24.45,24.46,24.42,24.42,614600.0,14.9461,14.9522,14.9278,14.9278,614600.0
2009-08-25 12:30:00,24.43,24.46,24.42,24.42,342800.0,14.9339,14.9522,14.9278,14.9278,342800.0
2009-08-25 12:40:00,24.43,24.43,24.4,24.4,467200.0,14.9339,14.9339,14.9155,14.9155,467200.0
2009-08-25 12:50:00,24.4,24.4,24.36,24.36,382200.0,14.9155,14.9155,14.8911,14.8911,382200.0
2009-08-25 13:00:00,24.36,24.39,24.36,24.39,430200.0,14.8911,14.9094,14.8911,14.9094,430200.0
2009-08-25 13:10:00,24.39,24.42,24.39,24.41,511800.0,14.9094,14.9278,14.9094,14.9216,511800.0
2009-08-25 13:20:00,24.41,24.42,24.38,24.4,539200.0,14.9216,14.9278,14.9033,14.9155,539200.0
2009-08-25 13:30:00,24.41,24.44,24.39,24.43,658400.0,14.9216,14.94,14.9094,14.9339,658400.0
2009-08-25 13:40:00,24.43,24.43,24.42,24.43,193600.0,14.9339,14.9339,14.9278,14.9339,193600.0
2009-08-25 13:50:00,24.43,24.45,24.42,24.45,528200.0,14.9339,14.9461,14.9278,14.9461,528200.0
2009-08-25 14:00:00,24.45,24.46,24.42,24.46,402400.0,14.9461,14.9522,14.9278,14.9522,402400.0
2009-08-25 14:10:00,24.45,24.47,24.44,24.46,316400.0,14.9461,14.9583,14.94,14.9522,316400.0
2009-08-25 14:20:00,24.46,24.47,24.43,24.45,502800.0,14.9522,14.9583,14.9339,14.9461,502800.0
2009-08-25 14:30:00,24.44,24.45,24.36,24.36,656200.0,14.94,14.9461,14.8911,14.8911,656200.0
2009-08-25 14:40:00,24.36,24.38,24.35,24.38,511200.0,14.8911,14.9033,14.885,14.9033,511200.0
2009-08-25 14:50:00,24.38,24.43,24.38,24.43,611200.0,14.9033,14.9339,14.9033,14.9339,611200.0
2009-08-25 15:00:00,24.43,24.45,24.43,24.45,357400.0,14.9339,14.9461,14.9339,14.9461,357400.0
2009-08-25 15:10:00,24.45,24.45,24.41,24.44,399600.0,14.9461,14.9461,14.9216,14.94,399600.0
2009-08-25 15:20:00,24.44,24.48,24.43,24.48,324600.0,14.94,14.9644,14.9339,14.9644,324600.0
2009-08-25 15:30:00,24.48,24.48,24.41,24.43,438200.0,14.9644,14.9644,14.9216,14.9339,438200.0
2009-08-25 15:40:00,24.43,24.44,24.36,24.36,586000.0,14.9339,14.94,14.8911,14.8911,586000.0
2009-08-25 15:50:00,24.36,24.43,24.36,24.38,1226000.0,14.8911,14.9339,14.8911,14.9033,1226000.0
2009-08-26 09:30:00,24.42,24.52,24.35,24.36,700600.0,14.9278,14.9889,14.885,14.8911,700600.0
2009-08-26 09:40:00,24.36,24.42,24.35,24.41,354200.0,14.8911,14.9278,14.885,14.9216,354200.0
2009-08-26 09:50:00,24.41,24.47,24.4,24.43,558400.0,14.9216,14.9583,14.9155,14.9339,558400.0
2009-08-26 10:00:00,24.41,24.53,24.41,24.53,734400.0,14.9216,14.995,14.9216,14.995,734400.0
2009-08-26 10:10:00,24.53,24.54,24.47,24.54,435600.0,14.995,15.0011,14.9583,15.0011,435600.0
2009-08-26 10:20:00,24.54,24.56,24.51,24.53,308600.0,15.0011,15.0133,14.9828,14.995,308600.0
2009-08-26 10:30:00,24.54,24.55,24.5,24.53,384200.0,15.0011,15.0072,14.9767,14.995,384200.0
2009-08-26 10:40:00,24.53,24.53,24.48,24.5,284400.0,14.995,14.995,14.9644,14.9767,284400.0
2009-08-26 10:50:00,24.5,24.54,24.49,24.52,346200.0,14.9767,15.0011,14.9705,14.9889,346200.0
2009-08-26 11:00:00,24.51,24.54,24.48,24.48,279200.0,14.9828,15.0011,14.9644,14.9644,279200.0
2009-08-26 11:10:00,24.48,24.55,24.48,24.55,188800.0,14.9644,15.0072,14.9644,15.0072,188800.0
2009-08-26 11:20:00,24.54,24.55,24.52,24.54,293400.0,15.0011,15.0072,14.9889,15.0011,293400.0
2009-08-26 11:30:00,24.54,24.54,24.46,24.49,220800.0,15.0011,15.0011,14.9522,14.9705,220800.0
2009-08-26 11:40:00,24.49,24.5,24.48,24.5,155200.0,14.9705,14.9767,14.9644,14.9767,155200.0
2009-08-26 11:50:00,24.49,24.5,24.47,24.48,175600.0,14.9705,14.9767,14.9583,14.9644,175600.0
2009-08-26 12:00:00,24.48,24.5,24.47,24.49,311800.0,14.9644,14.9767,14.9583,14.9705,311800.0
2009-08-26 12:10:00,24.5,24.53,24.49,24.53,161600.0,14.9767,14.995,14.9705,14.995,161600.0
2009-08-26 12:20:00,24.52,24.54,24.49,24.52,139600.0,14.9889,15.0011,14.9705,14.9889,139600.0
2009-08-26 12:30:00,24.52,24.53,24.5,24.51,167400.0,14.9889,14.995,14.9767,14.9828,167400.0
2009-08-26 12:40:00,24.51,24.51,24.48,24.5,120600.0,14.9828,14.9828,14.9644,14.9767,120600.0
2009-08-26 12:50:00,24.5,24.53,24.48,24.53,148400.0,14.9767,14.995,14.9644,14.995,148400.0
2009-08-26 13:00:00,24.53,24.54,24.5,24.5,89200.0,14.995,15.0011,14.9767,14.9767,89200.0
2009-08-26 13:10:00,24.5,24.52,24.48,24.49,118800.0,14.9767,14.9889,14.9644,14.9705,118800.0
2009-08-26 13:20:00,24.49,24.52,24.49,24.51,83800.0,14.9705,14.9889,14.9705,14.9828,83800.0
2009-08-26 13:30:00,24.51,24.55,24.51,24.55,222400.0,14.9828,15.0072,14.9828,15.0072,222400.0
2009-08-26 13:40:00,24.54,24.56,24.53,24.54,151400.0,15.0011,15.0133,14.995,15.0011,151400.0
2009-08-26 13:50:00,24.54,24.6,24.54,24.6,218600.0,15.0011,15.0378,15.0011,15.0378,218600.0
2009-08-26 14:00:00,24.6,24.6,24.57,24.58,267400.0,15.0378,15.0378,15.0194,15.0256,267400.0
2009-08-26 14:10:00,24.58,24.58,24.55,24.57,164000.0,15.0256,15.0256,15.0072,15.0194,164000.0
2009-08-26 14:20:00,24.57,24.6,24.56,24.59,243400.0,15.0194,15.0378,15.0133,15.0317,243400.0
2009-08-26 14:30:00,24.6,24.62,24.58,24.62,320600.0,15.0378,15.05,15.0256,15.05,320600.0
2009-08-26 14:40:00,24.62,24.66,24.61,24.65,498600.0,15.05,15.0745,15.0439,15.0684,498600.0
2009-08-26 14:50:00,24.65,24.66,24.59,24.59,449400.0,15.0684,15.0745,15.0317,15.0317,449400.0
2009-08-26 15:00:00,24.59,24.61,24.57,24.6,251600.0,15.0317,15.0439,15.0194,15.0378,251600.0
2009-08-26 15:10:00,24.6,24.62,24.59,24.61,256400.0,15.0378,15.05,15.0317,15.0439,256400.0
2009-08-26 15:20:00,24.61,24.62,24.58,24.6,208600.0,15.0439,15.05,15.0256,15.0378,208600.0
2009-08-26 15:30:00,24.6,24.61,24.57,24.6,547800.0,15.0378,15.0439,15.0194,15.0378,547800.0
2009-08-26 15:40:00,24.6,24.61,24.57,24.59,686800.0,15.0378,15.0439,15.0194,15.0317,686800.0
2009-08-26 15:50:00,24.59,24.62,24.57,24.6,1167200.0,15.0317,15.05,15.0194,15.0378,1167200.0
2009-08-27 09:30:00,24.59,24.59,24.46,24.46,435600.0,15.0317,15.0317,14.9522,14.9522,435600.0
2009-08-27 09:40:00,24.46,24.48,24.41,24.43,332200.0,14.9522,14.9644,14.9216,14.9339,332200.0
2009-08-27 09:50:00,24.43,24.45,24.39,24.39,333800.0,14.9339,14.9461,14.9094,14.9094,333800.0
2009-08-27 10:00:00,24.4,24.45,24.38,24.42,438200.0,14.9155,14.9461,14.9033,14.9278,438200.0
2009-08-27 10:10:00,24.42,24.46,24.4,24.46,334800.0,14.9278,14.9522,14.9155,14.9522,334800.0
2009-08-27 10:20:00,24.46,24.52,24.44,24.51,209800.0,14.9522,14.9889,14.94,14.9828,209800.0
2009-08-27 10:30:00,24.51,24.52,24.49,24.49,242600.0,14.9828,14.9889,14.9705,14.9705,242600.0
2009-08-27 10:40:00,24.49,24.53,24.48,24.49,208400.0,14.9705,14.995,14.9644,14.9705,208400.0
2009-08-27 10:50:00,24.49,24.5,24.45,24.46,172800.0,14.9705,14.9767,14.9461,14.9522,172800.0
2009-08-27 11:00:00,24.45,24.51,24.45,24.51,239400.0,14.9461,14.9828,14.9461,14.9828,239400.0
2009-08-27 11:10:00,24.51,24.53,24.47,24.48,206600.0,14.9828,14.995,14.9583,14.9644,206600.0
2009-08-27 11:20:00,24.49,24.54,24.47,24.52,170200.0,14.9705,15.0011,14.9583,14.9889,170200.0
2009-08-27 11:30:00,24.52,24.56,24.52,24.56,339000.0,14.9889,15.0133,14.9889,15.0133,339000.0
2009-08-27 11:40:00,24.56,24.59,24.54,24.57,207400.0,15.0133,15.0317,15.0011,15.0194,207400.0
2009-08-27 11:50:00,24.58,24.63,24.57,24.63,293800.0,15.0256,15.0561,15.0194,15.0561,293800.0
2009-08-27 12:00:00,24.63,24.65,24.62,24.65,271000.0,15.0561,15.0684,15.05,15.0684,271000.0
2009-08-27 12:10:00,24.65,24.66,24.63,24.66,144200.0,15.0684,15.0745,15.0561,15.0745,144200.0
2009-08-27 12:20:00,24.66,24.69,24.65,24.68,324800.0,15.0745,15.0928,15.0684,15.0867,324800.0
2009-08-27 12:30:00,24.68,24.7,24.68,24.7,245200.0,15.0867,15.0989,15.0867,15.0989,245200.0
2009-08-27 12:40:00,24.7,24.71,24.67,24.71,273200.0,15.0989,15.105,15.0806,15.105,273200.0
2009-08-27 12:50:00,24.71,24.73,24.7,24.73,147800.0,15.105,15.1173,15.0989,15.1173,147800.0
2009-08-27 13:00:00,24.73,24.76,24.73,24.75,281200.0,15.1173,15.1356,15.1173,15.1295,281200.0
2009-08-27 13:10:00,24.75,24.75,24.72,24.75,332200.0,15.1295,15.1295,15.1111,15.1295,332200.0
2009-08-27 13:20:00,24.75,24.75,24.71,24.72,183800.0,15.1295,15.1295,15.105,15.1111,183800.0
2009-08-27 13:30:00,24.72,24.75,24.72,24.73,274400.0,15.1111,15.1295,15.1111,15.1173,274400.0
2009-08-27 13:40:00,24.73,24.75,24.71,24.74,276200.0,15.1173,15.1295,15.105,15.1234,276200.0
2009-08-27 13:50:00,24.74,24.78,24.72,24.77,386600.0,15.1234,15.1478,15.1111,15.1417,386600.0
2009-08-27 14:00:00,24.77,24.8,24.77,24.78,386200.0,15.1417,15.16,15.1417,15.1478,386200.0
2009-08-27 14:10:00,24.78,24.78,24.73,24.73,140400.0,15.1478,15.1478,15.1173,15.1173,140400.0
2009-08-27 14:20:00,24.73,24.75,24.73,24.73,176800.0,15.1173,15.1295,15.1173,15.1173,176800.0
2009-08-27 14:30:00,24.73,24.8,24.73,24.79,306600.0,15.1173,15.16,15.1173,15.1539,306600.0
2009-08-27 14:40:00,24.79,24.82,24.78,24.78,405400.0,15.1539,15.1723,15.1478,15.1478,405400.0
2009-08-27 14:50:00,24.79,24.8,24.75,24.77,297800.0,15.1539,15.16,15.1295,15.1417,297800.0
2009-08-27 15:00:00,24.77,24.79,24.73,24.73,360400.0,15.1417,15.1539,15.1173,15.1173,360400.0
2009-08-27 15:10:00,24.73,24.77,24.73,24.75,299200.0,15.1173,15.1417,15.1173,15.1295,299200.0
2009-08-27 15:20:00,24.75,24.78,24.72,24.73,358000.0,15.1295,15.1478,15.1111,15.1173,358000.0
2009-08-27 15:30:00,24.73,24.78,24.73,24.78,348000.0,15.1173,15.1478,15.1173,15.1478,348000.0
2009-08-27 15:40:00,24.77,24.78,24.71,24.72,673200.0,15.1417,15.1478,15.105,15.1111,673200.0
2009-08-27 15:50:00,24.72,24.74,24.69,24.72,972800.0,15.1111,15.1234,15.0928,15.1111,972800.0
2009-08-28 09:30:00,24.81,24.82,24.63,24.7,572600.0,15.1662,15.1723,15.0561,15.0989,572600.0
2009-08-28 09:40:00,24.7,24.73,24.65,24.71,510600.0,15.0989,15.1173,15.0684,15.105,510600.0
2009-08-28 09:50:00,24.7,24.76,24.63,24.64,553000.0,15.0989,15.1356,15.0561,15.0622,553000.0
2009-08-28 10:00:00,24.64,24.64,24.59,24.61,606600.0,15.0622,15.0622,15.0317,15.0439,606600.0
2009-08-28 10:10:00,24.61,24.65,24.6,24.61,272400.0,15.0439,15.0684,15.0378,15.0439,272400.0
2009-08-28 10:20:00,24.6,24.61,24.55,24.56,339800.0,15.0378,15.0439,15.0072,15.0133,339800.0
2009-08-28 10:30:00,24.56,24.59,24.53,24.59,283000.0,15.0133,15.0317,14.995,15.0317,283000.0
2009-08-28 10:40:00,24.59,24.62,24.57,24.58,237200.0,15.0317,15.05,15.0194,15.0256,237200.0
2009-08-28 10:50:00,24.58,24.66,24.58,24.63,212600.0,15.0256,15.0745,15.0256,15.0561,212600.0
2009-08-28 11:00:00,24.63,24.63,24.58,24.59,260600.0,15.0561,15.0561,15.0256,15.0317,260600.0
2009-08-28 11:10:00,24.59,24.59,24.55,24.56,319800.0,15.0317,15.0317,15.0072,15.0133,319800.0
2009-08-28 11:20:00,24.56,24.59,24.56,24.57,319000.0,15.0133,15.0317,15.0133,15.0194,319000.0
2009-08-28 11:30:00,24.56,24.57,24.52,24.52,270000.0,15.0133,15.0194,14.9889,14.9889,270000.0
2009-08-28 11:40:00,24.52,24.53,24.5,24.52,310800.0,14.9889,14.995,14.9767,14.9889,310800.0
2009-08-28 11:50:00,24.51,24.54,24.51,24.52,265200.0,14.9828,15.0011,14.9828,14.9889,265200.0
2009-08-28 12:00:00,24.52,24.55,24.5,24.53,290400.0,14.9889,15.0072,14.9767,14.995,290400.0
2009-08-28 12:10:00,24.53,24.54,24.47,24.49,381600.0,14.995,15.0011,14.9583,14.9705,381600.0
2009-08-28 12:20:00,24.49,24.53,24.48,24.52,221400.0,14.9705,14.995,14.9644,14.9889,221400.0
2009-08-28 12:30:00,24.52,24.55,24.5,24.54,272000.0,14.9889,15.0072,14.9767,15.0011,272000.0
2009-08-28 12:40:00,24.53,24.54,24.51,24.53,128600.0,14.995,15.0011,14.9828,14.995,128600.0
2009-08-28 12:50:00,24.53,24.54,24.52,24.53,153600.0,14.995,15.0011,14.9889,14.995,153600.0
2009-08-28 13:00:00,24.54,24.57,24.53,24.55,165600.0,15.0011,15.0194,14.995,15.0072,165600.0
2009-08-28 13:10:00,24.54,24.56,24.53,24.54,264600.0,15.0011,15.0133,14.995,15.0011,264600.0
2009-08-28 13:20:00,24.54,24.56,24.53,24.54,127600.0,15.0011,15.0133,14.995,15.0011,127600.0
2009-08-28 13:30:00,24.55,24.56,24.54,24.54,138600.0,15.0072,15.0133,15.0011,15.0011,138600.0
2009-08-28 13:40:00,24.54,24.56,24.51,24.52,169600.0,15.0011,15.0133,14.9828,14.9889,169600.0
2009-08-28 13:50:00,24.51,24.52,24.49,24.49,119600.0,14.9828,14.9889,14.9705,14.9705,119600.0
2009-08-28 14:00:00,24.49,24.5,24.46,24.5,267400.0,14.9705,14.9767,14.9522,14.9767,267400.0
2009-08-28 14:10:00,24.5,24.53,24.5,24.52,187800.0,14.9767,14.995,14.9767,14.9889,187800.0
2009-08-28 14:20:00,24.52,24.52,24.48,24.49,214600.0,14.9889,14.9889,14.9644,14.9705,214600.0
2009-08-28 14:30:00,24.49,24.49,24.46,24.48,266000.0,14.9705,14.9705,14.9522,14.9644,266000.0
2009-08-28 14:40:00,24.48,24.49,24.47,24.49,108800.0,14.9644,14.9705,14.9583,14.9705,108800.0
2009-08-28 14:50:00,24.49,24.53,24.49,24.51,201000.0,14.9705,14.995,14.9705,14.9828,201000.0
2009-08-28 15:00:00,24.51,24.53,24.5,24.52,217400.0,14.9828,14.995,14.9767,14.9889,217400.0
2009-08-28 15:10:00,24.52,24.52,24.5,24.5,122800.0,14.9889,14.9889,14.9767,14.9767,122800.0
2009-08-28 15:20:00,24.5,24.55,24.5,24.54,345600.0,14.9767,15.0072,14.9767,15.0011,345600.0
2009-08-28 15:30:00,24.54,24.55,24.5,24.53,494000.0,15.0011,15.0072,14.9767,14.995,494000.0
2009-08-28 15:40:00,24.53,24.53,24.49,24.52,424400.0,14.995,14.995,14.9705,14.9889,424400.0
2009-08-28 15:50:00,24.52,24.55,24.5,24.53,1219200.0,14.9889,15.0072,14.9767,14.995,1219200.0
2009-08-31 09:30:00,24.42,24.68,24.41,24.63,612600.0,14.9278,15.0867,14.9216,15.0561,612600.0
2009-08-31 09:40:00,24.63,24.66,24.55,24.56,591600.0,15.0561,15.0745,15.0072,15.0133,591600.0
2009-08-31 09:50:00,24.56,24.56,24.47,24.48,410200.0,15.0133,15.0133,14.9583,14.9644,410200.0
2009-08-31 10:00:00,24.49,24.49,24.45,24.45,399400.0,14.9705,14.9705,14.9461,14.9461,399400.0
2009-08-31 10:10:00,24.45,24.45,24.36,24.36,565400.0,14.9461,14.9461,14.8911,14.8911,565400.0
2009-08-31 10:20:00,24.37,24.38,24.32,24.36,454600.0,14.8972,14.9033,14.8666,14.8911,454600.0
2009-08-31 10:30:00,24.36,24.41,24.33,24.38,643800.0,14.8911,14.9216,14.8727,14.9033,643800.0
2009-08-31 10:40:00,24.38,24.41,24.36,24.39,327800.0,14.9033,14.9216,14.8911,14.9094,327800.0
2009-08-31 10:50:00,24.38,24.4,24.33,24.36,374800.0,14.9033,14.9155,14.8727,14.8911,374800.0
2009-08-31 11:00:00,24.36,24.36,24.32,24.32,327400.0,14.8911,14.8911,14.8666,14.8666,327400.0
2009-08-31 11:10:00,24.32,24.33,24.3,24.31,280800.0,14.8666,14.8727,14.8544,14.8605,280800.0
2009-08-31 11:20:00,24.31,24.32,24.28,24.3,327600.0,14.8605,14.8666,14.8422,14.8544,327600.0
2009-08-31 11:30:00,24.29,24.31,24.29,24.3,277800.0,14.8483,14.8605,14.8483,14.8544,277800.0
2009-08-31 11:40:00,24.3,24.3,24.29,24.3,139200.0,14.8544,14.8544,14.8483,14.8544,139200.0
2009-08-31 11:50:00,24.3,24.32,24.28,24.3,375800.0,14.8544,14.8666,14.8422,14.8544,375800.0
2009-08-31 12:00:00,24.3,24.31,24.27,24.27,437000.0,14.8544,14.8605,14.8361,14.8361,437000.0
2009-08-31 12:10:00,24.27,24.28,24.25,24.27,346400.0,14.8361,14.8422,14.8238,14.8361,346400.0
2009-08-31 12:20:00,24.27,24.3,24.25,24.26,384600.0,14.8361,14.8544,14.8238,14.8299,384600.0
2009-08-31 12:30:00,24.26,24.27,24.25,24.25,160400.0,14.8299,14.8361,14.8238,14.8238,160400.0
2009-08-31 12:40:00,24.26,24.29,24.25,24.29,158600.0,14.8299,14.8483,14.8238,14.8483,158600.0
2009-08-31 12:50:00,24.28,24.3,24.27,24.3,459600.0,14.8422,14.8544,14.8361,14.8544,459600.0
2009-08-31 13:00:00,24.31,24.31,24.28,24.3,389600.0,14.8605,14.8605,14.8422,14.8544,389600.0
2009-08-31 13:10:00,24.31,24.31,24.29,24.31,198600.0,14.8605,14.8605,14.8483,14.8605,198600.0
2009-08-31 13:20:00,24.3,24.33,24.3,24.31,146600.0,14.8544,14.8727,14.8544,14.8605,146600.0
2009-08-31 13:30:00,24.3,24.33,24.29,24.31,214400.0,14.8544,14.8727,14.8483,14.8605,214400.0
2009-08-31 13:40:00,24.31,24.31,24.28,24.31,136400.0,14.8605,14.8605,14.8422,14.8605,136400.0
2009-08-31 13:50:00,24.31,24.32,24.3,24.32,197800.0,14.8605,14.8666,14.8544,14.8666,197800.0
2009-08-31 14:00:00,24.31,24.32,24.29,24.3,245000.0,14.8605,14.8666,14.8483,14.8544,245000.0
2009-08-31 14:10:00,24.3,24.32,24.29,24.31,151200.0,14.8544,14.8666,14.8483,14.8605,151200.0
2009-08-31 14:20:00,24.31,24.33,24.3,24.33,186600.0,14.8605,14.8727,14.8544,14.8727,186600.0
2009-08-31 14:30:00,24.33,24.35,24.31,24.32,249400.0,14.8727,14.885,14.8605,14.8666,249400.0
2009-08-31 14:40:00,24.32,24.35,24.32,24.32,187400.0,14.8666,14.885,14.8666,14.8666,187400.0
2009-08-31 14:50:00,24.32,24.35,24.31,24.31,236600.0,14.8666,14.885,14.8605,14.8605,236600.0
2009-08-31 15:00:00,24.32,24.32,24.29,24.3,263200.0,14.8666,14.8666,14.8483,14.8544,263200.0
2009-08-31 15:10:00,24.31,24.31,24.28,24.31,251000.0,14.8605,14.8605,14.8422,14.8605,251000.0
2009-08-31 15:20:00,24.31,24.32,24.27,24.3,561000.0,14.8605,14.8666,14.8361,14.8544,561000.0
2009-08-31 15:30:00,24.3,24.32,24.28,24.31,362400.0,14.8544,14.8666,14.8422,14.8605,362400.0
2009-08-31 15:40:00,24.32,24.33,24.28,24.32,1123000.0,14.8666,14.8727,14.8422,14.8666,1123000.0
2009-08-31 15:50:00,24.32,24.37,24.3,24.36,1640800.0,14.8666,14.8972,14.8544,14.8911,1640800.0
2009-09-01 09:30:00,24.36,24.4,24.26,24.3,548800.0,14.8911,14.9155,14.8299,14.8544,548800.0
2009-09-01 09:40:00,24.31,24.42,24.3,24.42,341400.0,14.8605,14.9278,14.8544,14.9278,341400.0
2009-09-01 09:50:00,24.42,24.48,24.41,24.45,592800.0,14.9278,14.9644,14.9216,14.9461,592800.0
2009-09-01 10:00:00,24.46,24.57,24.43,24.55,847600.0,14.9522,15.0194,14.9339,15.0072,847600.0
2009-09-01 10:10:00,24.55,24.57,24.48,24.53,596600.0,15.0072,15.0194,14.9644,14.995,596600.0
2009-09-01 10:20:00,24.53,24.63,24.52,24.58,430200.0,14.995,15.0561,14.9889,15.0256,430200.0
2009-09-01 10:30:00,24.59,24.62,24.56,24.6,440400.0,15.0317,15.05,15.0133,15.0378,440400.0
2009-09-01 10:40:00,24.61,24.61,24.55,24.58,338600.0,15.0439,15.0439,15.0072,15.0256,338600.0
2009-09-01 10:50:00,24.59,24.62,24.58,24.6,368800.0,15.0317,15.05,15.0256,15.0378,368800.0
2009-09-01 11:00:00,24.6,24.61,24.49,24.49,677200.0,15.0378,15.0439,14.9705,14.9705,677200.0
2009-09-01 11:10:00,24.49,24.49,24.35,24.4,831400.0,14.9705,14.9705,14.885,14.9155,831400.0
2009-09-01 11:20:00,24.4,24.41,24.34,24.35,888600.0,14.9155,14.9216,14.8789,14.885,888600.0
2009-09-01 11:30:00,24.35,24.35,24.25,24.33,673400.0,14.885,14.885,14.8238,14.8727,673400.0
2009-09-01 11:40:00,24.33,24.35,24.29,24.3,450800.0,14.8727,14.885,14.8483,14.8544,450800.0
2009-09-01 11:50:00,24.31,24.32,24.26,24.29,287200.0,14.8605,14.8666,14.8299,14.8483,287200.0
2009-09-01 12:00:00,24.29,24.32,24.28,24.3,413200.0,14.8483,14.8666,14.8422,14.8544,413200.0
2009-09-01 12:10:00,24.3,24.31,24.26,24.27,277200.0,14.8544,14.8605,14.8299,14.8361,277200.0
2009-09-01 12:20:00,24.27,24.3,24.25,24.29,404000.0,14.8361,14.8544,14.8238,14.8483,404000.0
2009-09-01 12:30:00,24.28,24.28,24.22,24.23,365400.0,14.8422,14.8422,14.8055,14.8116,365400.0
2009-09-01 12:40:00,24.23,24.25,24.21,24.22,282200.0,14.8116,14.8238,14.7994,14.8055,282200.0
2009-09-01 12:50:00,24.23,24.25,24.22,24.22,183600.0,14.8116,14.8238,14.8055,14.8055,183600.0
2009-09-01 13:00:00,24.22,24.24,24.19,24.2,276200.0,14.8055,14.8177,14.7872,14.7933,276200.0
2009-09-01 13:10:00,24.2,24.25,24.2,24.24,241400.0,14.7933,14.8238,14.7933,14.8177,241400.0
2009-09-01 13:20:00,24.24,24.27,24.23,24.27,184800.0,14.8177,14.8361,14.8116,14.8361,184800.0
2009-09-01 13:30:00,24.27,24.29,24.25,24.26,368600.0,14.8361,14.8483,14.8238,14.8299,368600.0
2009-09-01 13:40:00,24.26,24.3,24.26,24.26,269600.0,14.8299,14.8544,14.8299,14.8299,269600.0
2009-09-01 13:50:00,24.27,24.28,24.24,24.28,215800.0,14.8361,14.8422,14.8177,14.8422,215800.0
2009-09-01 14:00:00,24.28,24.29,24.28,24.29,127400.0,14.8422,14.8483,14.8422,14.8483,127400.0
2009-09-01 14:10:00,24.29,24.31,24.29,24.3,358600.0,14.8483,14.8605,14.8483,14.8544,358600.0
2009-09-01 14:20:00,24.3,24.32,24.29,24.32,191200.0,14.8544,14.8666,14.8483,14.8666,191200.0
2009-09-01 14:30:00,24.32,24.35,24.31,24.32,185000.0,14.8666,14.885,14.8605,14.8666,185000.0
2009-09-01 14:40:00,24.32,24.32,24.27,24.28,366600.0,14.8666,14.8666,14.8361,14.8422,366600.0
2009-09-01 14:50:00,24.27,24.3,24.26,24.26,450000.0,14.8361,14.8544,14.8299,14.8299,450000.0
2009-09-01 15:00:00,24.27,24.31,24.27,24.29,318400.0,14.8361,14.8605,14.8361,14.8483,318400.0
2009-09-01 15:10:00,24.29,24.3,24.26,24.28,533400.0,14.8483,14.8544,14.8299,14.8422,533400.0
2009-09-01 15:20:00,24.27,24.29,24.23,24.25,496800.0,14.8361,14.8483,14.8116,14.8238,496800.0
2009-09-01 15:30:00,24.25,24.32,24.25,24.32,363800.0,14.8238,14.8666,14.8238,14.8666,363800.0
2009-09-01 15:40:00,24.32,24.34,24.24,24.3,1675800.0,14.8666,14.8789,14.8177,14.8544,1675800.0
2009-09-01 15:50:00,24.3,24.34,24.29,24.29,1996600.0,14.8544,14.8789,14.8483,14.8483,1996600.0
2009-09-02 09:30:00,24.35,24.6,24.28,24.59,1576400.0,14.885,15.0378,14.8422,15.0317,1576400.0
2009-09-02 09:40:00,24.59,24.63,24.54,24.59,1088600.0,15.0317,15.0561,15.0011,15.0317,1088600.0
2009-09-02 09:50:00,24.59,24.67,24.55,24.67,853600.0,15.0317,15.0806,15.0072,15.0806,853600.0
2009-09-02 10:00:00,24.67,24.72,24.61,24.7,1701000.0,15.0806,15.1111,15.0439,15.0989,1701000.0
2009-09-02 10:10:00,24.7,24.72,24.67,24.71,1111800.0,15.0989,15.1111,15.0806,15.105,1111800.0
2009-09-02 10:20:00,24.71,24.77,24.68,24.74,1330000.0,15.105,15.1417,15.0867,15.1234,1330000.0
2009-09-02 10:30:00,24.74,24.75,24.69,24.7,1033600.0,15.1234,15.1295,15.0928,15.0989,1033600.0
2009-09-02 10:40:00,24.7,24.81,24.7,24.81,612800.0,15.0989,15.1662,15.0989,15.1662,612800.0
2009-09-02 10:50:00,24.81,24.93,24.8,24.91,968800.0,15.1662,15.2395,15.16,15.2273,968800.0
2009-09-02 11:00:00,24.92,24.93,24.89,24.91,650000.0,15.2334,15.2395,15.2151,15.2273,650000.0
2009-09-02 11:10:00,24.91,24.95,24.87,24.93,738600.0,15.2273,15.2517,15.2028,15.2395,738600.0
2009-09-02 11:20:00,24.93,24.98,24.93,24.97,572200.0,15.2395,15.2701,15.2395,15.264,572200.0
2009-09-02 11:30:00,24.97,24.98,24.93,24.94,473800.0,15.264,15.2701,15.2395,15.2456,473800.0
2009-09-02 11:40:00,24.94,24.95,24.92,24.94,491800.0,15.2456,15.2517,15.2334,15.2456,491800.0
2009-09-02 11:50:00,24.93,24.97,24.92,24.93,555800.0,15.2395,15.264,15.2334,15.2395,555800.0
2009-09-02 12:00:00,24.93,24.97,24.93,24.97,646000.0,15.2395,15.264,15.2395,15.264,646000.0
2009-09-02 12:10:00,24.96,24.99,24.94,24.97,502800.0,15.2579,15.2762,15.2456,15.264,502800.0
2009-09-02 12:20:00,24.97,24.99,24.94,24.96,347800.0,15.264,15.2762,15.2456,15.2579,347800.0
2009-09-02 12:30:00,24.95,25.0,24.94,24.98,574000.0,15.2517,15.2823,15.2456,15.2701,574000.0
2009-09-02 12:40:00,24.98,25.0,24.97,25.0,451000.0,15.2701,15.2823,15.264,15.2823,451000.0
2009-09-02 12:50:00,25.0,25.02,24.97,25.0,1005600.0,15.2823,15.2945,15.264,15.2823,1005600.0
2009-09-02 13:00:00,25.01,25.07,25.0,25.05,837400.0,15.2884,15.3251,15.2823,15.3129,837400.0
2009-09-02 13:10:00,25.05,25.06,25.01,25.02,703000.0,15.3129,15.319,15.2884,15.2945,703000.0
2009-09-02 13:20:00,25.03,25.06,24.99,25.06,767000.0,15.3006,15.319,15.2762,15.319,767000.0
2009-09-02 13:30:00,25.05,25.06,25.03,25.05,370000.0,15.3129,15.319,15.3006,15.3129,370000.0
2009-09-02 13:40:00,25.05,25.09,25.05,25.08,482600.0,15.3129,15.3373,15.3129,15.3312,482600.0
2009-09-02 13:50:00,25.08,25.09,25.06,25.07,260400.0,15.3312,15.3373,15.319,15.3251,260400.0
2009-09-02 14:00:00,25.07,25.11,25.06,25.09,549000.0,15.3251,15.3495,15.319,15.3373,549000.0
2009-09-02 14:10:00,25.09,25.13,25.07,25.1,495800.0,15.3373,15.3618,15.3251,15.3434,495800.0
2009-09-02 14:20:00,25.1,25.1,25.07,25.09,349400.0,15.3434,15.3434,15.3251,15.3373,349400.0
2009-09-02 14:30:00,25.09,25.15,25.08,25.1,734000.0,15.3373,15.374,15.3312,15.3434,734000.0
2009-09-02 14:40:00,25.1,25.11,25.08,25.09,310000.0,15.3434,15.3495,15.3312,15.3373,310000.0
2009-09-02 14:50:00,25.09,25.1,25.07,25.07,416200.0,15.3373,15.3434,15.3251,15.3251,416200.0
2009-09-02 15:00:00,25.07,25.08,25.02,25.02,896000.0,15.3251,15.3312,15.2945,15.2945,896000.0
2009-09-02 15:10:00,25.02,25.05,25.0,25.04,1023400.0,15.2945,15.3129,15.2823,15.3068,1023400.0
2009-09-02 15:20:00,25.04,25.04,25.02,25.03,525600.0,15.3068,15.3068,15.2945,15.3006,525600.0
2009-09-02 15:30:00,25.04,25.04,25.01,25.04,809800.0,15.3068,15.3068,15.2884,15.3068,809800.0
2009-09-02 15:40:00,25.03,25.04,24.96,24.97,1654200.0,15.3006,15.3068,15.2579,15.264,1654200.0
2009-09-02 15:50:00,24.97,24.99,24.86,24.92,5030000.0,15.264,15.2762,15.1967,15.2334,5030000.0
2009-09-03 09:30:00,24.83,24.93,24.68,24.71,853800.0,15.1784,15.2395,15.0867,15.105,853800.0
2009-09-03 09:40:00,24.71,24.79,24.69,24.72,371000.0,15.105,15.1539,15.0928,15.1111,371000.0
2009-09-03 09:50:00,24.72,24.79,24.71,24.79,803200.0,15.1111,15.1539,15.105,15.1539,803200.0
2009-09-03 10:00:00,24.78,24.81,24.75,24.76,776600.0,15.1478,15.1662,15.1295,15.1356,776600.0
2009-09-03 10:10:00,24.75,24.78,24.75,24.75,454600.0,15.1295,15.1478,15.1295,15.1295,454600.0
2009-09-03 10:20:00,24.75,24.78,24.75,24.75,340400.0,15.1295,15.1478,15.1295,15.1295,340400.0
2009-09-03 10:30:00,24.75,24.77,24.75,24.77,403000.0,15.1295,15.1417,15.1295,15.1417,403000.0
2009-09-03 10:40:00,24.77,24.81,24.77,24.81,501000.0,15.1417,15.1662,15.1417,15.1662,501000.0
2009-09-03 10:50:00,24.81,24.81,24.76,24.78,325800.0,15.1662,15.1662,15.1356,15.1478,325800.0
2009-09-03 11:00:00,24.78,24.81,24.77,24.79,476200.0,15.1478,15.1662,15.1417,15.1539,476200.0
2009-09-03 11:10:00,24.78,24.79,24.77,24.79,420200.0,15.1478,15.1539,15.1417,15.1539,420200.0
2009-09-03 11:20:00,24.78,24.79,24.75,24.75,346800.0,15.1478,15.1539,15.1295,15.1295,346800.0
2009-09-03 11:30:00,24.75,24.77,24.73,24.76,916200.0,15.1295,15.1417,15.1173,15.1356,916200.0
2009-09-03 11:40:00,24.76,24.77,24.75,24.77,292400.0,15.1356,15.1417,15.1295,15.1417,292400.0
2009-09-03 11:50:00,24.77,24.77,24.75,24.77,161200.0,15.1417,15.1417,15.1295,15.1417,161200.0
2009-09-03 12:00:00,24.77,24.78,24.76,24.78,197400.0,15.1417,15.1478,15.1356,15.1478,197400.0
2009-09-03 12:10:00,24.78,24.81,24.78,24.8,330800.0,15.1478,15.1662,15.1478,15.16,330800.0
2009-09-03 12:20:00,24.81,24.82,24.8,24.8,202000.0,15.1662,15.1723,15.16,15.16,202000.0
2009-09-03 12:30:00,24.8,24.8,24.77,24.77,523800.0,15.16,15.16,15.1417,15.1417,523800.0
2009-09-03 12:40:00,24.77,24.79,24.77,24.78,217000.0,15.1417,15.1539,15.1417,15.1478,217000.0
2009-09-03 12:50:00,24.78,24.79,24.77,24.78,306200.0,15.1478,15.1539,15.1417,15.1478,306200.0
2009-09-03 13:00:00,24.77,24.78,24.76,24.77,296200.0,15.1417,15.1478,15.1356,15.1417,296200.0
2009-09-03 13:10:00,24.77,24.79,24.77,24.77,277200.0,15.1417,15.1539,15.1417,15.1417,277200.0
2009-09-03 13:20:00,24.77,24.77,24.71,24.72,1250000.0,15.1417,15.1417,15.105,15.1111,1250000.0
2009-09-03 13:30:00,24.72,24.72,24.68,24.7,420800.0,15.1111,15.1111,15.0867,15.0989,420800.0
2009-09-03 13:40:00,24.7,24.71,24.67,24.68,418200.0,15.0989,15.105,15.0806,15.0867,418200.0
2009-09-03 13:50:00,24.68,24.68,24.63,24.63,499600.0,15.0867,15.0867,15.0561,15.0561,499600.0
2009-09-03 14:00:00,24.64,24.66,24.63,24.64,313400.0,15.0622,15.0745,15.0561,15.0622,313400.0
2009-09-03 14:10:00,24.64,24.65,24.61,24.63,424800.0,15.0622,15.0684,15.0439,15.0561,424800.0
2009-09-03 14:20:00,24.63,24.65,24.61,24.64,305000.0,15.0561,15.0684,15.0439,15.0622,305000.0
2009-09-03 14:30:00,24.64,24.66,24.64,24.65,332400.0,15.0622,15.0745,15.0622,15.0684,332400.0
2009-09-03 14:40:00,24.65,24.66,24.63,24.64,304000.0,15.0684,15.0745,15.0561,15.0622,304000.0
2009-09-03 14:50:00,24.64,24.67,24.64,24.65,233800.0,15.0622,15.0806,15.0622,15.0684,233800.0
2009-09-03 15:00:00,24.64,24.68,24.64,24.68,228000.0,15.0622,15.0867,15.0622,15.0867,228000.0
2009-09-03 15:10:00,24.68,24.68,24.66,24.67,267200.0,15.0867,15.0867,15.0745,15.0806,267200.0
2009-09-03 15:20:00,24.67,24.68,24.64,24.66,662400.0,15.0806,15.0867,15.0622,15.0745,662400.0
2009-09-03 15:30:00,24.66,24.73,24.66,24.73,693800.0,15.0745,15.1173,15.0745,15.1173,693800.0
2009-09-03 15:40:00,24.73,24.79,24.71,24.78,1099200.0,15.1173,15.1539,15.105,15.1478,1099200.0
2009-09-03 15:50:00,24.78,24.86,24.78,24.8,2119400.0,15.1478,15.1967,15.1478,15.16,2119400.0
2009-09-04 09:30:00,24.65,24.65,24.53,24.64,1567600.0,15.0684,15.0684,14.995,15.0622,1567600.0
2009-09-04 09:40:00,24.64,24.66,24.61,24.63,655800.0,15.0622,15.0745,15.0439,15.0561,655800.0
2009-09-04 09:50:00,24.62,24.66,24.6,24.65,469800.0,15.05,15.0745,15.0378,15.0684,469800.0
2009-09-04 10:00:00,24.65,24.68,24.63,24.67,286800.0,15.0684,15.0867,15.0561,15.0806,286800.0
2009-09-04 10:10:00,24.68,24.73,24.67,24.7,389800.0,15.0867,15.1173,15.0806,15.0989,389800.0
2009-09-04 10:20:00,24.69,24.73,24.69,24.72,234000.0,15.0928,15.1173,15.0928,15.1111,234000.0
2009-09-04 10:30:00,24.72,24.79,24.72,24.78,439400.0,15.1111,15.1539,15.1111,15.1478,439400.0
2009-09-04 10:40:00,24.79,24.85,24.78,24.85,466000.0,15.1539,15.1906,15.1478,15.1906,466000.0
2009-09-04 10:50:00,24.85,24.85,24.8,24.81,326000.0,15.1906,15.1906,15.16,15.1662,326000.0
2009-09-04 11:00:00,24.81,24.82,24.78,24.78,375200.0,15.1662,15.1723,15.1478,15.1478,375200.0
2009-09-04 11:10:00,24.78,24.79,24.78,24.79,146200.0,15.1478,15.1539,15.1478,15.1539,146200.0
2009-09-04 11:20:00,24.79,24.82,24.78,24.79,298200.0,15.1539,15.1723,15.1478,15.1539,298200.0
2009-09-04 11:30:00,24.79,24.85,24.78,24.85,419600.0,15.1539,15.1906,15.1478,15.1906,419600.0
2009-09-04 11:40:00,24.84,24.92,24.84,24.92,386600.0,15.1845,15.2334,15.1845,15.2334,386600.0
2009-09-04 11:50:00,24.92,24.92,24.88,24.9,273600.0,15.2334,15.2334,15.2089,15.2212,273600.0
2009-09-04 12:00:00,24.9,24.98,24.88,24.98,425400.0,15.2212,15.2701,15.2089,15.2701,425400.0
2009-09-04 12:10:00,24.98,25.02,24.96,25.0,482000.0,15.2701,15.2945,15.2579,15.2823,482000.0
2009-09-04 12:20:00,25.0,25.04,25.0,25.0,284000.0,15.2823,15.3068,15.2823,15.2823,284000.0
2009-09-04 12:30:00,25.0,25.03,24.99,25.02,230000.0,15.2823,15.3006,15.2762,15.2945,230000.0
2009-09-04 12:40:00,25.02,25.04,25.01,25.02,134400.0,15.2945,15.3068,15.2884,15.2945,134400.0
2009-09-04 12:50:00,25.02,25.04,24.99,24.99,172000.0,15.2945,15.3068,15.2762,15.2762,172000.0
2009-09-04 13:00:00,24.99,25.0,24.97,24.97,207600.0,15.2762,15.2823,15.264,15.264,207600.0
2009-09-04 13:10:00,24.97,24.99,24.96,24.98,143800.0,15.264,15.2762,15.2579,15.2701,143800.0
2009-09-04 13:20:00,24.98,25.03,24.98,25.03,352600.0,15.2701,15.3006,15.2701,15.3006,352600.0
2009-09-04 13:30:00,25.03,25.03,25.0,25.0,178400.0,15.3006,15.3006,15.2823,15.2823,178400.0
2009-09-04 13:40:00,25.0,25.0,24.99,24.99,213600.0,15.2823,15.2823,15.2762,15.2762,213600.0
2009-09-04 13:50:00,25.0,25.0,24.97,24.98,213600.0,15.2823,15.2823,15.264,15.2701,213600.0
2009-09-04 14:00:00,24.97,24.98,24.95,24.96,227200.0,15.264,15.2701,15.2517,15.2579,227200.0
2009-09-04 14:10:00,24.95,24.96,24.93,24.93,208000.0,15.2517,15.2579,15.2395,15.2395,208000.0
2009-09-04 14:20:00,24.93,24.95,24.93,24.93,150400.0,15.2395,15.2517,15.2395,15.2395,150400.0
2009-09-04 14:30:00,24.93,24.93,24.92,24.93,182600.0,15.2395,15.2395,15.2334,15.2395,182600.0
2009-09-04 14:40:00,24.93,24.98,24.93,24.97,179200.0,15.2395,15.2701,15.2395,15.264,179200.0
2009-09-04 14:50:00,24.97,25.0,24.97,24.99,279200.0,15.264,15.2823,15.264,15.2762,279200.0
2009-09-04 15:00:00,24.99,25.0,24.97,24.97,281400.0,15.2762,15.2823,15.264,15.264,281400.0
2009-09-04 15:10:00,24.97,24.98,24.95,24.95,254400.0,15.264,15.2701,15.2517,15.2517,254400.0
2009-09-04 15:20:00,24.95,24.98,24.95,24.96,247400.0,15.2517,15.2701,15.2517,15.2579,247400.0
2009-09-04 15:30:00,24.96,24.97,24.94,24.96,389200.0,15.2579,15.264,15.2456,15.2579,389200.0
2009-09-04 15:40:00,24.96,24.99,24.95,24.97,649400.0,15.2579,15.2762,15.2517,15.264,649400.0
2009-09-04 15:50:00,24.97,25.0,24.96,24.99,1042400.0,15.264,15.2823,15.2579,15.2762,1042400.0
2009-09-08 09:30:00,24.93,25.11,24.86,25.08,1461600.0,15.2395,15.3495,15.1967,15.3312,1461600.0
2009-09-08 09:40:00,25.07,25.13,25.06,25.1,865000.0,15.3251,15.3618,15.319,15.3434,865000.0
2009-09-08 09:50:00,25.1,25.13,25.09,25.11,534000.0,15.3434,15.3618,15.3373,15.3495,534000.0
2009-09-08 10:00:00,25.11,25.25,25.1,25.25,992000.0,15.3495,15.4351,15.3434,15.4351,992000.0
2009-09-08 10:10:00,25.25,25.35,25.25,25.31,1456600.0,15.4351,15.4963,15.4351,15.4718,1456600.0
2009-09-08 10:20:00,25.31,25.4,25.3,25.39,989400.0,15.4718,15.5268,15.4657,15.5207,989400.0
2009-09-08 10:30:00,25.39,25.39,25.34,25.37,715800.0,15.5207,15.5207,15.4901,15.5085,715800.0
2009-09-08 10:40:00,25.37,25.37,25.31,25.34,614400.0,15.5085,15.5085,15.4718,15.4901,614400.0
2009-09-08 10:50:00,25.33,25.36,25.33,25.35,412800.0,15.484,15.5024,15.484,15.4963,412800.0
2009-09-08 11:00:00,25.35,25.36,25.34,25.34,292000.0,15.4963,15.5024,15.4901,15.4901,292000.0
2009-09-08 11:10:00,25.34,25.34,25.06,25.07,2889800.0,15.4901,15.4901,15.319,15.3251,2889800.0
2009-09-08 11:20:00,25.06,25.14,25.03,25.14,2595800.0,15.319,15.3679,15.3006,15.3679,2595800.0
2009-09-08 11:30:00,25.14,25.16,25.0,25.03,1254200.0,15.3679,15.3801,15.2823,15.3006,1254200.0
2009-09-08 11:40:00,25.03,25.05,24.92,24.96,1527600.0,15.3006,15.3129,15.2334,15.2579,1527600.0
2009-09-08 11:50:00,24.96,25.0,24.91,24.99,1451200.0,15.2579,15.2823,15.2273,15.2762,1451200.0
2009-09-08 12:00:00,25.0,25.02,24.98,25.02,532600.0,15.2823,15.2945,15.2701,15.2945,532600.0
2009-09-08 12:10:00,25.02,25.05,25.01,25.03,433000.0,15.2945,15.3129,15.2884,15.3006,433000.0
2009-09-08 12:20:00,25.02,25.03,24.99,25.02,352600.0,15.2945,15.3006,15.2762,15.2945,352600.0
2009-09-08 12:30:00,25.02,25.03,24.99,25.03,293400.0,15.2945,15.3006,15.2762,15.3006,293400.0
2009-09-08 12:40:00,25.03,25.08,25.02,25.08,466400.0,15.3006,15.3312,15.2945,15.3312,466400.0
2009-09-08 12:50:00,25.08,25.08,25.04,25.06,516000.0,15.3312,15.3312,15.3068,15.319,516000.0
2009-09-08 13:00:00,25.06,25.11,25.05,25.1,305800.0,15.319,15.3495,15.3129,15.3434,305800.0
2009-09-08 13:10:00,25.1,25.11,25.08,25.11,450000.0,15.3434,15.3495,15.3312,15.3495,450000.0
2009-09-08 13:20:00,25.11,25.11,25.09,25.09,402800.0,15.3495,15.3495,15.3373,15.3373,402800.0
2009-09-08 13:30:00,25.1,25.1,25.08,25.1,286800.0,15.3434,15.3434,15.3312,15.3434,286800.0
2009-09-08 13:40:00,25.1,25.11,25.06,25.06,310800.0,15.3434,15.3495,15.319,15.319,310800.0
2009-09-08 13:50:00,25.06,25.1,25.06,25.09,276000.0,15.319,15.3434,15.319,15.3373,276000.0
2009-09-08 14:00:00,25.09,25.11,25.07,25.11,268200.0,15.3373,15.3495,15.3251,15.3495,268200.0
2009-09-08 14:10:00,25.11,25.13,25.09,25.11,433200.0,15.3495,15.3618,15.3373,15.3495,433200.0
2009-09-08 14:20:00,25.11,25.13,25.11,25.12,244200.0,15.3495,15.3618,15.3495,15.3557,244200.0
2009-09-08 14:30:00,25.12,25.15,25.11,25.15,465800.0,15.3557,15.374,15.3495,15.374,465800.0
2009-09-08 14:40:00,25.15,25.18,25.15,25.18,393800.0,15.374,15.3923,15.374,15.3923,393800.0
2009-09-08 14:50:00,25.18,25.22,25.16,25.21,479200.0,15.3923,15.4168,15.3801,15.4107,479200.0
2009-09-08 15:00:00,25.21,25.23,25.18,25.23,367400.0,15.4107,15.4229,15.3923,15.4229,367400.0
2009-09-08 15:10:00,25.23,25.24,25.22,25.24,360800.0,15.4229,15.429,15.4168,15.429,360800.0
2009-09-08 15:20:00,25.24,25.25,25.22,25.25,428800.0,15.429,15.4351,15.4168,15.4351,428800.0
2009-09-08 15:30:00,25.25,25.25,25.22,25.23,570200.0,15.4351,15.4351,15.4168,15.4229,570200.0
2009-09-08 15:40:00,25.23,25.25,25.19,25.24,1019200.0,15.4229,15.4351,15.3985,15.429,1019200.0
2009-09-08 15:50:00,25.24,25.25,25.2,25.22,1381400.0,15.429,15.4351,15.4046,15.4168,1381400.0
2009-09-09 09:30:00,25.2,25.34,25.12,25.16,966000.0,15.4046,15.4901,15.3557,15.3801,966000.0
2009-09-09 09:40:00,25.16,25.24,25.13,25.23,432200.0,15.3801,15.429,15.3618,15.4229,432200.0
2009-09-09 09:50:00,25.22,25.31,25.21,25.3,388600.0,15.4168,15.4718,15.4107,15.4657,388600.0
2009-09-09 10:00:00,25.3,25.31,25.27,25.29,362600.0,15.4657,15.4718,15.4474,15.4596,362600.0
2009-09-09 10:10:00,25.29,25.3,25.25,25.27,392600.0,15.4596,15.4657,15.4351,15.4474,392600.0
2009-09-09 10:20:00,25.27,25.32,25.26,25.31,325200.0,15.4474,15.4779,15.4412,15.4718,325200.0
2009-09-09 10:30:00,25.3,25.31,25.25,25.28,255200.0,15.4657,15.4718,15.4351,15.4535,255200.0
2009-09-09 10:40:00,25.28,25.3,25.25,25.27,226200.0,15.4535,15.4657,15.4351,15.4474,226200.0
2009-09-09 10:50:00,25.27,25.28,25.24,25.24,285000.0,15.4474,15.4535,15.429,15.429,285000.0
2009-09-09 11:00:00,25.24,25.3,25.23,25.29,410400.0,15.429,15.4657,15.4229,15.4596,410400.0
2009-09-09 11:10:00,25.29,25.3,25.28,25.29,208000.0,15.4596,15.4657,15.4535,15.4596,208000.0
2009-09-09 11:20:00,25.29,25.33,25.29,25.32,244200.0,15.4596,15.484,15.4596,15.4779,244200.0
2009-09-09 11:30:00,25.32,25.34,25.32,25.33,274600.0,15.4779,15.4901,15.4779,15.484,274600.0
2009-09-09 11:40:00,25.33,25.34,25.32,25.33,304400.0,15.484,15.4901,15.4779,15.484,304400.0
2009-09-09 11:50:00,25.33,25.34,25.32,25.33,231400.0,15.484,15.4901,15.4779,15.484,231400.0
2009-09-09 12:00:00,25.33,25.33,25.32,25.33,246200.0,15.484,15.484,15.4779,15.484,246200.0
2009-09-09 12:10:00,25.33,25.33,25.32,25.33,193000.0,15.484,15.484,15.4779,15.484,193000.0
2009-09-09 12:20:00,25.33,25.34,25.33,25.34,113200.0,15.484,15.4901,15.484,15.4901,113200.0
2009-09-09 12:30:00,25.34,25.34,25.33,25.34,123400.0,15.4901,15.4901,15.484,15.4901,123400.0
2009-09-09 12:40:00,25.34,25.35,25.34,25.34,158400.0,15.4901,15.4963,15.4901,15.4901,158400.0
2009-09-09 12:50:00,25.34,25.36,25.34,25.35,238000.0,15.4901,15.5024,15.4901,15.4963,238000.0
2009-09-09 13:00:00,25.35,25.36,25.33,25.35,286600.0,15.4963,15.5024,15.484,15.4963,286600.0
2009-09-09 13:10:00,25.35,25.41,25.34,25.39,439400.0,15.4963,15.5329,15.4901,15.5207,439400.0
2009-09-09 13:20:00,25.38,25.4,25.36,25.38,465800.0,15.5146,15.5268,15.5024,15.5146,465800.0
2009-09-09 13:30:00,25.38,25.38,25.33,25.35,211800.0,15.5146,15.5146,15.484,15.4963,211800.0
2009-09-09 13:40:00,25.35,25.36,25.32,25.32,194200.0,15.4963,15.5024,15.4779,15.4779,194200.0
2009-09-09 13:50:00,25.32,25.35,25.3,25.31,536600.0,15.4779,15.4963,15.4657,15.4718,536600.0
2009-09-09 14:00:00,25.31,25.33,25.3,25.3,467200.0,15.4718,15.484,15.4657,15.4657,467200.0
2009-09-09 14:10:00,25.3,25.31,25.28,25.28,457400.0,15.4657,15.4718,15.4535,15.4535,457400.0
2009-09-09 14:20:00,25.28,25.33,25.25,25.33,714800.0,15.4535,15.484,15.4351,15.484,714800.0
2009-09-09 14:30:00,25.33,25.34,25.3,25.3,625600.0,15.484,15.4901,15.4657,15.4657,625600.0
2009-09-09 14:40:00,25.3,25.32,25.28,25.3,588800.0,15.4657,15.4779,15.4535,15.4657,588800.0
2009-09-09 14:50:00,25.3,25.3,25.28,25.3,230000.0,15.4657,15.4657,15.4535,15.4657,230000.0
2009-09-09 15:00:00,25.3,25.31,25.29,25.3,367400.0,15.4657,15.4718,15.4596,15.4657,367400.0
2009-09-09 15:10:00,25.29,25.33,25.29,25.3,244000.0,15.4596,15.484,15.4596,15.4657,244000.0
2009-09-09 15:20:00,25.31,25.33,25.3,25.31,190600.0,15.4718,15.484,15.4657,15.4718,190600.0
2009-09-09 15:30:00,25.31,25.31,25.28,25.29,499400.0,15.4718,15.4718,15.4535,15.4596,499400.0
2009-09-09 15:40:00,25.29,25.31,25.28,25.3,709200.0,15.4596,15.4718,15.4535,15.4657,709200.0
2009-09-09 15:50:00,25.31,25.31,25.27,25.31,1472000.0,15.4718,15.4718,15.4474,15.4718,1472000.0
2009-09-10 09:30:00,25.27,25.36,25.16,25.35,1032400.0,15.4474,15.5024,15.3801,15.4963,1032400.0
2009-09-10 09:40:00,25.35,25.4,25.32,25.38,601200.0,15.4963,15.5268,15.4779,15.5146,601200.0
2009-09-10 09:50:00,25.38,25.38,25.25,25.25,768400.0,15.5146,15.5146,15.4351,15.4351,768400.0
2009-09-10 10:00:00,25.25,25.27,25.21,25.23,474000.0,15.4351,15.4474,15.4107,15.4229,474000.0
2009-09-10 10:10:00,25.23,25.25,25.22,25.23,331000.0,15.4229,15.4351,15.4168,15.4229,331000.0
2009-09-10 10:20:00,25.24,25.24,25.13,25.14,859800.0,15.429,15.429,15.3618,15.3679,859800.0
2009-09-10 10:30:00,25.13,25.15,25.11,25.14,729600.0,15.3618,15.374,15.3495,15.3679,729600.0
2009-09-10 10:40:00,25.14,25.15,25.12,25.14,468400.0,15.3679,15.374,15.3557,15.3679,468400.0
2009-09-10 10:50:00,25.13,25.21,25.12,25.17,1158000.0,15.3618,15.4107,15.3557,15.3862,1158000.0
2009-09-10 11:00:00,25.17,25.2,25.13,25.14,1122200.0,15.3862,15.4046,15.3618,15.3679,1122200.0
2009-09-10 11:10:00,25.14,25.16,25.11,25.14,811800.0,15.3679,15.3801,15.3495,15.3679,811800.0
2009-09-10 11:20:00,25.14,25.16,25.12,25.14,403800.0,15.3679,15.3801,15.3557,15.3679,403800.0
2009-09-10 11:30:00,25.15,25.15,25.11,25.11,339400.0,15.374,15.374,15.3495,15.3495,339400.0
2009-09-10 11:40:00,25.11,25.13,25.08,25.1,606800.0,15.3495,15.3618,15.3312,15.3434,606800.0
2009-09-10 11:50:00,25.1,25.13,25.1,25.13,438600.0,15.3434,15.3618,15.3434,15.3618,438600.0
2009-09-10 12:00:00,25.13,25.16,25.11,25.16,279000.0,15.3618,15.3801,15.3495,15.3801,279000.0
2009-09-10 12:10:00,25.15,25.17,25.14,25.17,278800.0,15.374,15.3862,15.3679,15.3862,278800.0
2009-09-10 12:20:00,25.16,25.2,25.16,25.18,295800.0,15.3801,15.4046,15.3801,15.3923,295800.0
2009-09-10 12:30:00,25.18,25.18,25.17,25.17,125800.0,15.3923,15.3923,15.3862,15.3862,125800.0
2009-09-10 12:40:00,25.17,25.18,25.16,25.16,258200.0,15.3862,15.3923,15.3801,15.3801,258200.0
2009-09-10 12:50:00,25.16,25.16,25.15,25.16,159600.0,15.3801,15.3801,15.374,15.3801,159600.0
2009-09-10 13:00:00,25.16,25.2,25.15,25.18,468200.0,15.3801,15.4046,15.374,15.3923,468200.0
2009-09-10 13:10:00,25.18,25.18,25.16,25.17,174800.0,15.3923,15.3923,15.3801,15.3862,174800.0
2009-09-10 13:20:00,25.17,25.17,25.15,25.17,210000.0,15.3862,15.3862,15.374,15.3862,210000.0
2009-09-10 13:30:00,25.17,25.18,25.17,25.17,520600.0,15.3862,15.3923,15.3862,15.3862,520600.0
2009-09-10 13:40:00,25.17,25.22,25.16,25.22,243600.0,15.3862,15.4168,15.3801,15.4168,243600.0
2009-09-10 13:50:00,25.22,25.25,25.21,25.25,324200.0,15.4168,15.4351,15.4107,15.4351,324200.0
2009-09-10 14:00:00,25.25,25.28,25.25,25.25,383800.0,15.4351,15.4535,15.4351,15.4351,383800.0
2009-09-10 14:10:00,25.25,25.25,25.22,25.25,276600.0,15.4351,15.4351,15.4168,15.4351,276600.0
2009-09-10 14:20:00,25.25,25.28,25.25,25.27,213000.0,15.4351,15.4535,15.4351,15.4474,213000.0
2009-09-10 14:30:00,25.27,25.28,25.27,25.28,149800.0,15.4474,15.4535,15.4474,15.4535,149800.0
2009-09-10 14:40:00,25.28,25.3,25.27,25.27,324400.0,15.4535,15.4657,15.4474,15.4474,324400.0
2009-09-10 14:50:00,25.27,25.27,25.24,25.25,264400.0,15.4474,15.4474,15.429,15.4351,264400.0
2009-09-10 15:00:00,25.25,25.25,25.19,25.2,770200.0,15.4351,15.4351,15.3985,15.4046,770200.0
2009-09-10 15:10:00,25.2,25.23,25.18,25.19,532200.0,15.4046,15.4229,15.3923,15.3985,532200.0
2009-09-10 15:20:00,25.19,25.2,25.16,25.18,617600.0,15.3985,15.4046,15.3801,15.3923,617600.0
2009-09-10 15:30:00,25.18,25.23,25.18,25.2,549400.0,15.3923,15.4229,15.3923,15.4046,549400.0
2009-09-10 15:40:00,25.23,25.26,25.21,25.26,712800.0,15.4229,15.4412,15.4107,15.4412,712800.0
2009-09-10 15:50:00,25.25,25.28,25.25,25.28,1494200.0,15.4351,15.4535,15.4351,15.4535,1494200.0
2009-09-11 09:30:00,25.08,25.13,25.0,25.11,982800.0,15.4532,15.484,15.4039,15.4717,982800.0
2009-09-11 09:40:00,25.11,25.16,25.06,25.16,641200.0,15.4717,15.5025,15.4409,15.5025,641200.0
2009-09-11 09:50:00,25.16,25.33,25.16,25.33,1083800.0,15.5025,15.6073,15.5025,15.6073,1083800.0
2009-09-11 10:00:00,25.33,25.41,25.32,25.41,1715200.0,15.6073,15.6566,15.6011,15.6566,1715200.0
2009-09-11 10:10:00,25.41,25.5,25.38,25.46,1509600.0,15.6566,15.712,15.6381,15.6874,1509600.0
2009-09-11 10:20:00,25.46,25.5,25.44,25.48,1332600.0,15.6874,15.712,15.6751,15.6997,1332600.0
2009-09-11 10:30:00,25.48,25.49,25.45,25.45,955800.0,15.6997,15.7059,15.6812,15.6812,955800.0
2009-09-11 10:40:00,25.45,25.49,25.45,25.49,478400.0,15.6812,15.7059,15.6812,15.7059,478400.0
2009-09-11 10:50:00,25.48,25.49,25.47,25.49,401000.0,15.6997,15.7059,15.6935,15.7059,401000.0
2009-09-11 11:00:00,25.49,25.6,25.48,25.59,1771800.0,15.7059,15.7736,15.6997,15.7675,1771800.0
2009-09-11 11:10:00,25.58,25.64,25.57,25.61,614400.0,15.7613,15.7983,15.7552,15.7798,614400.0
2009-09-11 11:20:00,25.61,25.8,25.6,25.71,2550400.0,15.7798,15.8969,15.7736,15.8414,2550400.0
2009-09-11 11:30:00,25.71,25.71,25.6,25.61,1532400.0,15.8414,15.8414,15.7736,15.7798,1532400.0
2009-09-11 11:40:00,25.61,25.66,25.61,25.65,1366200.0,15.7798,15.8106,15.7798,15.8044,1366200.0
2009-09-11 11:50:00,25.65,25.72,25.65,25.71,712000.0,15.8044,15.8476,15.8044,15.8414,712000.0
2009-09-11 12:00:00,25.71,25.8,25.71,25.8,776600.0,15.8414,15.8969,15.8414,15.8969,776600.0
2009-09-11 12:10:00,25.8,25.83,25.77,25.81,792400.0,15.8969,15.9154,15.8784,15.903,792400.0
2009-09-11 12:20:00,25.82,25.83,25.77,25.79,514400.0,15.9092,15.9154,15.8784,15.8907,514400.0
2009-09-11 12:30:00,25.79,25.8,25.77,25.78,657600.0,15.8907,15.8969,15.8784,15.8845,657600.0
2009-09-11 12:40:00,25.78,25.78,25.73,25.74,590800.0,15.8845,15.8845,15.8537,15.8599,590800.0
2009-09-11 12:50:00,25.74,25.75,25.72,25.74,281200.0,15.8599,15.8661,15.8476,15.8599,281200.0
2009-09-11 13:00:00,25.74,25.74,25.68,25.69,515200.0,15.8599,15.8599,15.8229,15.8291,515200.0
2009-09-11 13:10:00,25.69,25.72,25.68,25.68,391000.0,15.8291,15.8476,15.8229,15.8229,391000.0
2009-09-11 13:20:00,25.68,25.7,25.68,25.69,253800.0,15.8229,15.8353,15.8229,15.8291,253800.0
2009-09-11 13:30:00,25.69,25.72,25.68,25.71,328800.0,15.8291,15.8476,15.8229,15.8414,328800.0
2009-09-11 13:40:00,25.71,25.72,25.7,25.7,347400.0,15.8414,15.8476,15.8353,15.8353,347400.0
2009-09-11 13:50:00,25.7,25.72,25.7,25.7,287400.0,15.8353,15.8476,15.8353,15.8353,287400.0
2009-09-11 14:00:00,25.7,25.78,25.7,25.77,516800.0,15.8353,15.8845,15.8353,15.8784,516800.0
2009-09-11 14:10:00,25.76,25.81,25.75,25.8,367200.0,15.8722,15.903,15.8661,15.8969,367200.0
2009-09-11 14:20:00,25.8,25.83,25.8,25.8,382400.0,15.8969,15.9154,15.8969,15.8969,382400.0
2009-09-11 14:30:00,25.81,25.86,25.8,25.83,394200.0,15.903,15.9338,15.8969,15.9154,394200.0
2009-09-11 14:40:00,25.84,25.87,25.83,25.84,356600.0,15.9215,15.94,15.9154,15.9215,356600.0
2009-09-11 14:50:00,25.84,25.85,25.82,25.82,278400.0,15.9215,15.9277,15.9092,15.9092,278400.0
2009-09-11 15:00:00,25.82,25.84,25.8,25.83,424400.0,15.9092,15.9215,15.8969,15.9154,424400.0
2009-09-11 15:10:00,25.84,25.86,25.8,25.8,647000.0,15.9215,15.9338,15.8969,15.8969,647000.0
2009-09-11 15:20:00,25.8,25.84,25.78,25.84,768800.0,15.8969,15.9215,15.8845,15.9215,768800.0
2009-09-11 15:30:00,25.84,25.85,25.82,25.83,609400.0,15.9215,15.9277,15.9092,15.9154,609400.0
2009-09-11 15:40:00,25.83,25.85,25.79,25.8,1015400.0,15.9154,15.9277,15.8907,15.8969,1015400.0
2009-09-11 15:50:00,25.8,25.83,25.75,25.77,2068000.0,15.8969,15.9154,15.8661,15.8784,2068000.0
2009-09-14 09:30:00,25.54,25.63,25.46,25.54,1328400.0,15.7367,15.7921,15.6874,15.7367,1328400.0
2009-09-14 09:40:00,25.54,25.66,25.54,25.66,1044000.0,15.7367,15.8106,15.7367,15.8106,1044000.0
2009-09-14 09:50:00,25.65,25.72,25.64,25.7,948800.0,15.8044,15.8476,15.7983,15.8353,948800.0
2009-09-14 10:00:00,25.69,25.8,25.69,25.79,746600.0,15.8291,15.8969,15.8291,15.8907,746600.0
2009-09-14 10:10:00,25.79,25.93,25.75,25.91,1693800.0,15.8907,15.977,15.8661,15.9646,1693800.0
2009-09-14 10:20:00,25.91,25.98,25.86,25.86,1042800.0,15.9646,16.0078,15.9338,15.9338,1042800.0
2009-09-14 10:30:00,25.86,25.9,25.84,25.87,574800.0,15.9338,15.9585,15.9215,15.94,574800.0
2009-09-14 10:40:00,25.87,25.91,25.84,25.9,683600.0,15.94,15.9646,15.9215,15.9585,683600.0
2009-09-14 10:50:00,25.89,25.93,25.86,25.92,969800.0,15.9523,15.977,15.9338,15.9708,969800.0
2009-09-14 11:00:00,25.92,25.96,25.9,25.94,613000.0,15.9708,15.9955,15.9585,15.9831,613000.0
2009-09-14 11:10:00,25.95,26.0,25.94,25.99,960800.0,15.9893,16.0201,15.9831,16.0139,960800.0
2009-09-14 11:20:00,25.99,26.0,25.95,25.95,509400.0,16.0139,16.0201,15.9893,15.9893,509400.0
2009-09-14 11:30:00,25.96,26.04,25.95,26.03,1156600.0,15.9955,16.0448,15.9893,16.0386,1156600.0
2009-09-14 11:40:00,26.03,26.09,26.03,26.08,689400.0,16.0386,16.0756,16.0386,16.0694,689400.0
2009-09-14 11:50:00,26.08,26.08,26.0,26.02,507400.0,16.0694,16.0694,16.0201,16.0324,507400.0
2009-09-14 12:00:00,26.02,26.04,25.96,25.97,670200.0,16.0324,16.0448,15.9955,16.0016,670200.0
2009-09-14 12:10:00,25.97,26.01,25.97,26.01,342600.0,16.0016,16.0263,16.0016,16.0263,342600.0
2009-09-14 12:20:00,26.01,26.07,26.0,26.07,311200.0,16.0263,16.0632,16.0201,16.0632,311200.0
2009-09-14 12:30:00,26.07,26.07,26.04,26.06,435200.0,16.0632,16.0632,16.0448,16.0571,435200.0
2009-09-14 12:40:00,26.06,26.06,26.04,26.05,310000.0,16.0571,16.0571,16.0448,16.0509,310000.0
2009-09-14 12:50:00,26.05,26.06,26.02,26.05,420000.0,16.0509,16.0571,16.0324,16.0509,420000.0
2009-09-14 13:00:00,26.04,26.14,26.04,26.08,1079000.0,16.0448,16.1064,16.0448,16.0694,1079000.0
2009-09-14 13:10:00,26.08,26.14,26.0,26.1,2012800.0,16.0694,16.1064,16.0201,16.0817,2012800.0
2009-09-14 13:20:00,26.1,26.22,26.1,26.2,775200.0,16.0817,16.1557,16.0817,16.1433,775200.0
2009-09-14 13:30:00,26.2,26.24,26.16,26.17,685200.0,16.1433,16.168,16.1187,16.1249,685200.0
2009-09-14 13:40:00,26.18,26.21,26.17,26.2,527600.0,16.131,16.1495,16.1249,16.1433,527600.0
2009-09-14 13:50:00,26.2,26.2,26.14,26.15,1011600.0,16.1433,16.1433,16.1064,16.1125,1011600.0
2009-09-14 14:00:00,26.15,26.16,26.11,26.12,397800.0,16.1125,16.1187,16.0879,16.094,397800.0
2009-09-14 14:10:00,26.12,26.15,26.11,26.13,362600.0,16.094,16.1125,16.0879,16.1002,362600.0
2009-09-14 14:20:00,26.13,26.16,26.11,26.11,688400.0,16.1002,16.1187,16.0879,16.0879,688400.0
2009-09-14 14:30:00,26.11,26.16,26.11,26.14,787000.0,16.0879,16.1187,16.0879,16.1064,787000.0
2009-09-14 14:40:00,26.14,26.18,26.14,26.15,647400.0,16.1064,16.131,16.1064,16.1125,647400.0
2009-09-14 14:50:00,26.15,26.17,26.11,26.12,649000.0,16.1125,16.1249,16.0879,16.094,649000.0
2009-09-14 15:00:00,26.11,26.13,26.08,26.1,878600.0,16.0879,16.1002,16.0694,16.0817,878600.0
2009-09-14 15:10:00,26.1,26.1,26.06,26.07,524600.0,16.0817,16.0817,16.0571,16.0632,524600.0
2009-09-14 15:20:00,26.07,26.07,26.01,26.03,735400.0,16.0632,16.0632,16.0263,16.0386,735400.0
2009-09-14 15:30:00,26.03,26.07,26.02,26.07,685400.0,16.0386,16.0632,16.0324,16.0632,685400.0
2009-09-14 15:40:00,26.07,26.1,26.05,26.1,1153800.0,16.0632,16.0817,16.0509,16.0817,1153800.0
2009-09-14 15:50:00,26.1,26.1,26.05,26.07,2190200.0,16.0817,16.0817,16.0509,16.0632,2190200.0
2009-09-15 09:30:00,26.04,26.06,25.96,26.0,868400.0,16.0448,16.0571,15.9955,16.0201,868400.0
2009-09-15 09:40:00,26.0,26.04,25.94,26.03,884000.0,16.0201,16.0448,15.9831,16.0386,884000.0
2009-09-15 09:50:00,26.03,26.07,26.0,26.05,832800.0,16.0386,16.0632,16.0201,16.0509,832800.0
2009-09-15 10:00:00,26.05,26.08,26.02,26.04,1119600.0,16.0509,16.0694,16.0324,16.0448,1119600.0
2009-09-15 10:10:00,26.04,26.04,25.92,25.92,814600.0,16.0448,16.0448,15.9708,15.9708,814600.0
2009-09-15 10:20:00,25.92,26.0,25.9,26.0,577000.0,15.9708,16.0201,15.9585,16.0201,577000.0
2009-09-15 10:30:00,26.0,26.02,25.93,25.93,350200.0,16.0201,16.0324,15.977,15.977,350200.0
2009-09-15 10:40:00,25.93,25.96,25.92,25.95,382800.0,15.977,15.9955,15.9708,15.9893,382800.0
2009-09-15 10:50:00,25.95,25.96,25.91,25.96,575600.0,15.9893,15.9955,15.9646,15.9955,575600.0
2009-09-15 11:00:00,25.96,25.98,25.94,25.96,780000.0,15.9955,16.0078,15.9831,15.9955,780000.0
2009-09-15 11:10:00,25.96,25.99,25.91,25.91,553800.0,15.9955,16.0139,15.9646,15.9646,553800.0
2009-09-15 11:20:00,25.91,25.98,25.91,25.95,435400.0,15.9646,16.0078,15.9646,15.9893,435400.0
2009-09-15 11:30:00,25.95,25.98,25.95,25.98,222200.0,15.9893,16.0078,15.9893,16.0078,222200.0
2009-09-15 11:40:00,25.98,25.99,25.94,25.96,281800.0,16.0078,16.0139,15.9831,15.9955,281800.0
2009-09-15 11:50:00,25.95,25.98,25.93,25.93,407400.0,15.9893,16.0078,15.977,15.977,407400.0
2009-09-15 12:00:00,25.93,25.93,25.88,25.89,512000.0,15.977,15.977,15.9462,15.9523,512000.0
2009-09-15 12:10:00,25.88,25.9,25.88,25.89,208600.0,15.9462,15.9585,15.9462,15.9523,208600.0
2009-09-15 12:20:00,25.89,25.89,25.85,25.87,351200.0,15.9523,15.9523,15.9277,15.94,351200.0
2009-09-15 12:30:00,25.87,25.87,25.83,25.85,499400.0,15.94,15.94,15.9154,15.9277,499400.0
2009-09-15 12:40:00,25.85,25.9,25.85,25.89,185400.0,15.9277,15.9585,15.9277,15.9523,185400.0
2009-09-15 12:50:00,25.89,25.93,25.88,25.93,407000.0,15.9523,15.977,15.9462,15.977,407000.0
2009-09-15 13:00:00,25.93,25.99,25.92,25.99,777600.0,15.977,16.0139,15.9708,16.0139,777600.0
2009-09-15 13:10:00,25.99,26.06,25.99,26.05,561400.0,16.0139,16.0571,16.0139,16.0509,561400.0
2009-09-15 13:20:00,26.05,26.08,26.04,26.08,675800.0,16.0509,16.0694,16.0448,16.0694,675800.0
2009-09-15 13:30:00,26.08,26.1,26.05,26.06,392000.0,16.0694,16.0817,16.0509,16.0571,392000.0
2009-09-15 13:40:00,26.05,26.13,26.05,26.12,366800.0,16.0509,16.1002,16.0509,16.094,366800.0
2009-09-15 13:50:00,26.12,26.14,26.0,26.13,451000.0,16.094,16.1064,16.0201,16.1002,451000.0
2009-09-15 14:00:00,26.13,26.13,26.09,26.1,287800.0,16.1002,16.1002,16.0756,16.0817,287800.0
2009-09-15 14:10:00,26.1,26.12,26.1,26.11,294600.0,16.0817,16.094,16.0817,16.0879,294600.0
2009-09-15 14:20:00,26.1,26.15,26.09,26.13,406400.0,16.0817,16.1125,16.0756,16.1002,406400.0
2009-09-15 14:30:00,26.13,26.13,26.09,26.12,522200.0,16.1002,16.1002,16.0756,16.094,522200.0
2009-09-15 14:40:00,26.13,26.19,26.12,26.18,844800.0,16.1002,16.1372,16.094,16.131,844800.0
2009-09-15 14:50:00,26.19,26.19,26.16,26.17,584400.0,16.1372,16.1372,16.1187,16.1249,584400.0
2009-09-15 15:00:00,26.17,26.2,26.16,26.2,739800.0,16.1249,16.1433,16.1187,16.1433,739800.0
2009-09-15 15:10:00,26.19,26.22,26.18,26.22,529200.0,16.1372,16.1557,16.131,16.1557,529200.0
2009-09-15 15:20:00,26.22,26.29,26.2,26.25,2059400.0,16.1557,16.1988,16.1433,16.1741,2059400.0
2009-09-15 15:30:00,26.25,26.28,26.2,26.23,1312000.0,16.1741,16.1926,16.1433,16.1618,1312000.0
2009-09-15 15:40:00,26.23,26.25,26.21,26.23,1634800.0,16.1618,16.1741,16.1495,16.1618,1634800.0
2009-09-15 15:50:00,26.23,26.24,26.2,26.22,2339600.0,16.1618,16.168,16.1433,16.1557,2339600.0
2009-09-16 09:30:00,26.22,26.22,26.0,26.04,762000.0,16.1557,16.1557,16.0201,16.0448,762000.0
2009-09-16 09:40:00,26.04,26.05,25.95,25.99,510400.0,16.0448,16.0509,15.9893,16.0139,510400.0
2009-09-16 09:50:00,26.0,26.06,25.96,26.05,508600.0,16.0201,16.0571,15.9955,16.0509,508600.0
2009-09-16 10:00:00,26.05,26.06,26.0,26.04,606600.0,16.0509,16.0571,16.0201,16.0448,606600.0
2009-09-16 10:10:00,26.04,26.12,26.04,26.11,542000.0,16.0448,16.094,16.0448,16.0879,542000.0
2009-09-16 10:20:00,26.11,26.11,26.02,26.07,513600.0,16.0879,16.0879,16.0324,16.0632,513600.0
2009-09-16 10:30:00,26.08,26.1,26.05,26.09,420200.0,16.0694,16.0817,16.0509,16.0756,420200.0
2009-09-16 10:40:00,26.09,26.15,26.08,26.14,511400.0,16.0756,16.1125,16.0694,16.1064,511400.0
2009-09-16 10:50:00,26.15,26.18,26.14,26.18,448800.0,16.1125,16.131,16.1064,16.131,448800.0
2009-09-16 11:00:00,26.18,26.18,26.13,26.15,584400.0,16.131,16.131,16.1002,16.1125,584400.0
2009-09-16 11:10:00,26.15,26.15,26.04,26.06,540600.0,16.1125,16.1125,16.0448,16.0571,540600.0
2009-09-16 11:20:00,26.06,26.09,26.02,26.08,284800.0,16.0571,16.0756,16.0324,16.0694,284800.0
2009-09-16 11:30:00,26.09,26.13,26.05,26.1,911600.0,16.0756,16.1002,16.0509,16.0817,911600.0
2009-09-16 11:40:00,26.1,26.15,26.08,26.13,804000.0,16.0817,16.1125,16.0694,16.1002,804000.0
2009-09-16 11:50:00,26.13,26.14,26.09,26.13,451400.0,16.1002,16.1064,16.0756,16.1002,451400.0
2009-09-16 12:00:00,26.14,26.14,26.1,26.11,484000.0,16.1064,16.1064,16.0817,16.0879,484000.0
2009-09-16 12:10:00,26.11,26.13,26.1,26.1,279200.0,16.0879,16.1002,16.0817,16.0817,279200.0
2009-09-16 12:20:00,26.1,26.11,26.08,26.1,545000.0,16.0817,16.0879,16.0694,16.0817,545000.0
2009-09-16 12:30:00,26.1,26.13,26.08,26.11,768400.0,16.0817,16.1002,16.0694,16.0879,768400.0
2009-09-16 12:40:00,26.11,26.2,26.11,26.19,407400.0,16.0879,16.1433,16.0879,16.1372,407400.0
2009-09-16 12:50:00,26.2,26.24,26.18,26.21,614200.0,16.1433,16.168,16.131,16.1495,614200.0
2009-09-16 13:00:00,26.22,26.23,26.2,26.2,336600.0,16.1557,16.1618,16.1433,16.1433,336600.0
2009-09-16 13:10:00,26.2,26.24,26.18,26.24,356000.0,16.1433,16.168,16.131,16.168,356000.0
2009-09-16 13:20:00,26.24,26.31,26.23,26.3,514000.0,16.168,16.2111,16.1618,16.205,514000.0
2009-09-16 13:30:00,26.3,26.32,26.25,26.28,410200.0,16.205,16.2173,16.1741,16.1926,410200.0
2009-09-16 13:40:00,26.28,26.35,26.28,26.34,387800.0,16.1926,16.2358,16.1926,16.2296,387800.0
2009-09-16 13:50:00,26.34,26.41,26.34,26.41,506800.0,16.2296,16.2727,16.2296,16.2727,506800.0
2009-09-16 14:00:00,26.41,26.41,26.36,26.38,643200.0,16.2727,16.2727,16.2419,16.2542,643200.0
2009-09-16 14:10:00,26.38,26.4,26.36,26.38,446400.0,16.2542,16.2666,16.2419,16.2542,446400.0
2009-09-16 14:20:00,26.38,26.39,26.36,26.38,423400.0,16.2542,16.2604,16.2419,16.2542,423400.0
2009-09-16 14:30:00,26.38,26.39,26.35,26.36,619400.0,16.2542,16.2604,16.2358,16.2419,619400.0
2009-09-16 14:40:00,26.36,26.38,26.36,26.38,430000.0,16.2419,16.2542,16.2419,16.2542,430000.0
2009-09-16 14:50:00,26.38,26.39,26.34,26.35,535800.0,16.2542,16.2604,16.2296,16.2358,535800.0
2009-09-16 15:00:00,26.34,26.36,26.31,26.31,624600.0,16.2296,16.2419,16.2111,16.2111,624600.0
2009-09-16 15:10:00,26.31,26.35,26.29,26.31,674200.0,16.2111,16.2358,16.1988,16.2111,674200.0
2009-09-16 15:20:00,26.31,26.31,26.24,26.27,964200.0,16.2111,16.2111,16.168,16.1865,964200.0
2009-09-16 15:30:00,26.27,26.29,26.23,26.27,567200.0,16.1865,16.1988,16.1618,16.1865,567200.0
2009-09-16 15:40:00,26.28,26.34,26.25,26.33,1208200.0,16.1926,16.2296,16.1741,16.2234,1208200.0
2009-09-16 15:50:00,26.33,26.36,26.32,26.35,2000000.0,16.2234,16.2419,16.2173,16.2358,2000000.0
2009-09-17 09:30:00,26.25,26.42,26.23,26.27,818800.0,16.1741,16.2789,16.1618,16.1865,818800.0
2009-09-17 09:40:00,26.27,26.3,26.23,26.27,426600.0,16.1865,16.205,16.1618,16.1865,426600.0
2009-09-17 09:50:00,26.27,26.35,26.21,26.35,365000.0,16.1865,16.2358,16.1495,16.2358,365000.0
2009-09-17 10:00:00,26.35,26.42,26.27,26.28,765600.0,16.2358,16.2789,16.1865,16.1926,765600.0
2009-09-17 10:10:00,26.28,26.3,26.25,26.26,414200.0,16.1926,16.205,16.1741,16.1803,414200.0
2009-09-17 10:20:00,26.26,26.35,26.26,26.35,588800.0,16.1803,16.2358,16.1803,16.2358,588800.0
2009-09-17 10:30:00,26.35,26.36,26.31,26.33,464600.0,16.2358,16.2419,16.2111,16.2234,464600.0
2009-09-17 10:40:00,26.33,26.41,26.33,26.4,499200.0,16.2234,16.2727,16.2234,16.2666,499200.0
2009-09-17 10:50:00,26.4,26.49,26.4,26.46,561000.0,16.2666,16.322,16.2666,16.3035,561000.0
2009-09-17 11:00:00,26.46,26.48,26.43,26.46,523600.0,16.3035,16.3159,16.2851,16.3035,523600.0
2009-09-17 11:10:00,26.46,26.47,26.43,26.43,467400.0,16.3035,16.3097,16.2851,16.2851,467400.0
2009-09-17 11:20:00,26.43,26.43,26.38,26.39,389200.0,16.2851,16.2851,16.2542,16.2604,389200.0
2009-09-17 11:30:00,26.39,26.43,26.39,26.42,410600.0,16.2604,16.2851,16.2604,16.2789,410600.0
2009-09-17 11:40:00,26.42,26.5,26.42,26.5,486600.0,16.2789,16.3282,16.2789,16.3282,486600.0
2009-09-17 11:50:00,26.49,26.54,26.47,26.54,756200.0,16.322,16.3528,16.3097,16.3528,756200.0
2009-09-17 12:00:00,26.54,26.61,26.53,26.58,700800.0,16.3528,16.396,16.3467,16.3775,700800.0
2009-09-17 12:10:00,26.58,26.6,26.55,26.59,821000.0,16.3775,16.3898,16.359,16.3836,821000.0
2009-09-17 12:20:00,26.58,26.59,26.56,26.56,343600.0,16.3775,16.3836,16.3652,16.3652,343600.0
2009-09-17 12:30:00,26.56,26.58,26.53,26.55,394600.0,16.3652,16.3775,16.3467,16.359,394600.0
2009-09-17 12:40:00,26.56,26.56,26.5,26.5,268600.0,16.3652,16.3652,16.3282,16.3282,268600.0
2009-09-17 12:50:00,26.51,26.57,26.5,26.56,321800.0,16.3343,16.3713,16.3282,16.3652,321800.0
2009-09-17 13:00:00,26.56,26.57,26.54,26.57,296000.0,16.3652,16.3713,16.3528,16.3713,296000.0
2009-09-17 13:10:00,26.56,26.6,26.55,26.55,348600.0,16.3652,16.3898,16.359,16.359,348600.0
2009-09-17 13:20:00,26.55,26.56,26.5,26.54,670000.0,16.359,16.3652,16.3282,16.3528,670000.0
2009-09-17 13:30:00,26.54,26.55,26.51,26.54,402200.0,16.3528,16.359,16.3343,16.3528,402200.0
2009-09-17 13:40:00,26.54,26.59,26.51,26.55,478000.0,16.3528,16.3836,16.3343,16.359,478000.0
2009-09-17 13:50:00,26.56,26.59,26.55,26.59,466000.0,16.3652,16.3836,16.359,16.3836,466000.0
2009-09-17 14:00:00,26.58,26.6,26.56,26.57,298200.0,16.3775,16.3898,16.3652,16.3713,298200.0
2009-09-17 14:10:00,26.57,26.6,26.55,26.59,447000.0,16.3713,16.3898,16.359,16.3836,447000.0
2009-09-17 14:20:00,26.59,26.62,26.59,26.61,624400.0,16.3836,16.4021,16.3836,16.396,624400.0
2009-09-17 14:30:00,26.61,26.63,26.6,26.61,395000.0,16.396,16.4083,16.3898,16.396,395000.0
2009-09-17 14:40:00,26.61,26.62,26.6,26.62,369200.0,16.396,16.4021,16.3898,16.4021,369200.0
2009-09-17 14:50:00,26.62,26.63,26.59,26.6,915000.0,16.4021,16.4083,16.3836,16.3898,915000.0
2009-09-17 15:00:00,26.6,26.63,26.59,26.61,632800.0,16.3898,16.4083,16.3836,16.396,632800.0
2009-09-17 15:10:00,26.61,26.63,26.58,26.59,801800.0,16.396,16.4083,16.3775,16.3836,801800.0
2009-09-17 15:20:00,26.6,26.62,26.59,26.61,676000.0,16.3898,16.4021,16.3836,16.396,676000.0
2009-09-17 15:30:00,26.61,26.63,26.59,26.61,775400.0,16.396,16.4083,16.3836,16.396,775400.0
2009-09-17 15:40:00,26.61,26.66,26.61,26.65,1484400.0,16.396,16.4268,16.396,16.4206,1484400.0
2009-09-17 15:50:00,26.65,26.73,26.64,26.71,2628600.0,16.4206,16.4699,16.4144,16.4576,2628600.0
2009-09-18 09:30:00,26.84,26.85,26.77,26.77,8374000.0,16.5377,16.5438,16.4945,16.4945,8374000.0
2009-09-18 09:40:00,26.77,26.78,26.73,26.75,1373600.0,16.4945,16.5007,16.4699,16.4822,1373600.0
2009-09-18 09:50:00,26.75,26.75,26.7,26.7,823800.0,16.4822,16.4822,16.4514,16.4514,823800.0
2009-09-18 10:00:00,26.7,26.75,26.65,26.75,982400.0,16.4514,16.4822,16.4206,16.4822,982400.0
2009-09-18 10:10:00,26.75,26.75,26.7,26.74,1011800.0,16.4822,16.4822,16.4514,16.4761,1011800.0
2009-09-18 10:20:00,26.75,26.77,26.73,26.75,604400.0,16.4822,16.4945,16.4699,16.4822,604400.0
2009-09-18 10:30:00,26.75,26.78,26.73,26.75,1039600.0,16.4822,16.5007,16.4699,16.4822,1039600.0
2009-09-18 10:40:00,26.75,26.86,26.75,26.75,1323600.0,16.4822,16.55,16.4822,16.4822,1323600.0
2009-09-18 10:50:00,26.75,26.77,26.72,26.77,1063200.0,16.4822,16.4945,16.4637,16.4945,1063200.0
2009-09-18 11:00:00,26.77,26.8,26.74,26.75,1085400.0,16.4945,16.513,16.4761,16.4822,1085400.0
2009-09-18 11:10:00,26.75,26.8,26.75,26.8,552800.0,16.4822,16.513,16.4822,16.513,552800.0
2009-09-18 11:20:00,26.8,26.83,26.78,26.78,631600.0,16.513,16.5315,16.5007,16.5007,631600.0
2009-09-18 11:30:00,26.79,26.8,26.75,26.76,819400.0,16.5069,16.513,16.4822,16.4884,819400.0
2009-09-18 11:40:00,26.77,26.81,26.74,26.78,722800.0,16.4945,16.5192,16.4761,16.5007,722800.0
2009-09-18 11:50:00,26.78,26.81,26.75,26.79,480600.0,16.5007,16.5192,16.4822,16.5069,480600.0
2009-09-18 12:00:00,26.79,26.85,26.78,26.85,591400.0,16.5069,16.5438,16.5007,16.5438,591400.0
2009-09-18 12:10:00,26.85,26.92,26.84,26.88,656200.0,16.5438,16.587,16.5377,16.5623,656200.0
2009-09-18 12:20:00,26.88,26.88,26.81,26.84,443600.0,16.5623,16.5623,16.5192,16.5377,443600.0
2009-09-18 12:30:00,26.84,26.84,26.8,26.82,437000.0,16.5377,16.5377,16.513,16.5254,437000.0
2009-09-18 12:40:00,26.82,26.86,26.81,26.81,428600.0,16.5254,16.55,16.5192,16.5192,428600.0
2009-09-18 12:50:00,26.81,26.85,26.8,26.83,380000.0,16.5192,16.5438,16.513,16.5315,380000.0
2009-09-18 13:00:00,26.83,26.83,26.82,26.82,411400.0,16.5315,16.5315,16.5254,16.5254,411400.0
2009-09-18 13:10:00,26.82,26.86,26.82,26.84,571600.0,16.5254,16.55,16.5254,16.5377,571600.0
2009-09-18 13:20:00,26.83,26.84,26.82,26.83,439000.0,16.5315,16.5377,16.5254,16.5315,439000.0
2009-09-18 13:30:00,26.83,26.84,26.8,26.81,400200.0,16.5315,16.5377,16.513,16.5192,400200.0
2009-09-18 13:40:00,26.81,26.89,26.81,26.88,556800.0,16.5192,16.5685,16.5192,16.5623,556800.0
2009-09-18 13:50:00,26.88,26.88,26.86,26.88,509000.0,16.5623,16.5623,16.55,16.5623,509000.0
2009-09-18 14:00:00,26.88,26.93,26.86,26.93,847000.0,16.5623,16.5931,16.55,16.5931,847000.0
2009-09-18 14:10:00,26.93,26.98,26.91,26.93,941000.0,16.5931,16.6239,16.5808,16.5931,941000.0
2009-09-18 14:20:00,26.93,26.96,26.91,26.95,607400.0,16.5931,16.6116,16.5808,16.6055,607400.0
2009-09-18 14:30:00,26.95,26.99,26.92,26.99,787800.0,16.6055,16.6301,16.587,16.6301,787800.0
2009-09-18 14:40:00,26.99,27.0,26.95,26.95,1336200.0,16.6301,16.6363,16.6055,16.6055,1336200.0
2009-09-18 14:50:00,26.96,26.99,26.95,26.99,1485800.0,16.6116,16.6301,16.6055,16.6301,1485800.0
2009-09-18 15:00:00,26.99,27.02,26.99,27.0,2940800.0,16.6301,16.6486,16.6301,16.6363,2940800.0
2009-09-18 15:10:00,27.0,27.04,26.97,26.98,1873400.0,16.6363,16.6609,16.6178,16.6239,1873400.0
2009-09-18 15:20:00,26.98,27.04,26.97,27.01,1700400.0,16.6239,16.6609,16.6178,16.6424,1700400.0
2009-09-18 15:30:00,27.0,27.05,26.97,26.97,1958200.0,16.6363,16.6671,16.6178,16.6178,1958200.0
2009-09-18 15:40:00,26.97,26.99,26.92,26.94,3894000.0,16.6178,16.6301,16.587,16.5993,3894000.0
2009-09-18 15:50:00,26.94,27.06,26.93,26.93,8517400.0,16.5993,16.6732,16.5931,16.5931,8517400.0
2009-09-21 09:30:00,26.74,26.88,26.68,26.71,1574400.0,16.4761,16.5623,16.4391,16.4576,1574400.0
2009-09-21 09:40:00,26.72,26.75,26.65,26.68,1035800.0,16.4637,16.4822,16.4206,16.4391,1035800.0
2009-09-21 09:50:00,26.68,26.71,26.59,26.64,826400.0,16.4391,16.4576,16.3836,16.4144,826400.0
2009-09-21 10:00:00,26.63,26.68,26.55,26.56,1329600.0,16.4083,16.4391,16.359,16.3652,1329600.0
2009-09-21 10:10:00,26.56,26.61,26.55,26.59,855800.0,16.3652,16.396,16.359,16.3836,855800.0
2009-09-21 10:20:00,26.59,26.83,26.59,26.64,865600.0,16.3836,16.5315,16.3836,16.4144,865600.0
2009-09-21 10:30:00,26.64,26.64,26.53,26.55,426000.0,16.4144,16.4144,16.3467,16.359,426000.0
2009-09-21 10:40:00,26.55,26.59,26.52,26.52,326800.0,16.359,16.3836,16.3405,16.3405,326800.0
2009-09-21 10:50:00,26.52,26.54,26.5,26.53,357200.0,16.3405,16.3528,16.3282,16.3467,357200.0
2009-09-21 11:00:00,26.53,26.58,26.52,26.55,646800.0,16.3467,16.3775,16.3405,16.359,646800.0
2009-09-21 11:10:00,26.55,26.56,26.5,26.53,576200.0,16.359,16.3652,16.3282,16.3467,576200.0
2009-09-21 11:20:00,26.52,26.54,26.5,26.5,394800.0,16.3405,16.3528,16.3282,16.3282,394800.0
2009-09-21 11:30:00,26.51,26.56,26.5,26.53,403200.0,16.3343,16.3652,16.3282,16.3467,403200.0
2009-09-21 11:40:00,26.53,26.53,26.5,26.52,426000.0,16.3467,16.3467,16.3282,16.3405,426000.0
2009-09-21 11:50:00,26.52,26.54,26.5,26.5,343800.0,16.3405,16.3528,16.3282,16.3282,343800.0
2009-09-21 12:00:00,26.5,26.53,26.48,26.49,658200.0,16.3282,16.3467,16.3159,16.322,658200.0
2009-09-21 12:10:00,26.5,26.52,26.46,26.48,370000.0,16.3282,16.3405,16.3035,16.3159,370000.0
2009-09-21 12:20:00,26.47,26.52,26.46,26.48,350200.0,16.3097,16.3405,16.3035,16.3159,350200.0
2009-09-21 12:30:00,26.48,26.52,26.48,26.5,268600.0,16.3159,16.3405,16.3159,16.3282,268600.0
2009-09-21 12:40:00,26.49,26.52,26.47,26.48,346600.0,16.322,16.3405,16.3097,16.3159,346600.0
2009-09-21 12:50:00,26.47,26.49,26.43,26.44,322800.0,16.3097,16.322,16.2851,16.2912,322800.0
2009-09-21 13:00:00,26.45,26.46,26.43,26.43,371800.0,16.2974,16.3035,16.2851,16.2851,371800.0
2009-09-21 13:10:00,26.43,26.45,26.43,26.43,225400.0,16.2851,16.2974,16.2851,16.2851,225400.0
2009-09-21 13:20:00,26.43,26.44,26.43,26.43,181800.0,16.2851,16.2912,16.2851,16.2851,181800.0
2009-09-21 13:30:00,26.44,26.52,26.43,26.52,594400.0,16.2912,16.3405,16.2851,16.3405,594400.0
2009-09-21 13:40:00,26.52,26.63,26.52,26.59,931200.0,16.3405,16.4083,16.3405,16.3836,931200.0
2009-09-21 13:50:00,26.59,26.61,26.56,26.56,334000.0,16.3836,16.396,16.3652,16.3652,334000.0
2009-09-21 14:00:00,26.56,26.57,26.53,26.53,208000.0,16.3652,16.3713,16.3467,16.3467,208000.0
2009-09-21 14:10:00,26.53,26.54,26.49,26.49,240600.0,16.3467,16.3528,16.322,16.322,240600.0
2009-09-21 14:20:00,26.5,26.5,26.47,26.48,230800.0,16.3282,16.3282,16.3097,16.3159,230800.0
2009-09-21 14:30:00,26.48,26.49,26.46,26.46,718400.0,16.3159,16.322,16.3035,16.3035,718400.0
2009-09-21 14:40:00,26.46,26.5,26.46,26.5,258000.0,16.3035,16.3282,16.3035,16.3282,258000.0
2009-09-21 14:50:00,26.5,26.5,26.46,26.48,244400.0,16.3282,16.3282,16.3035,16.3159,244400.0
2009-09-21 15:00:00,26.47,26.48,26.46,26.46,240000.0,16.3097,16.3159,16.3035,16.3035,240000.0
2009-09-21 15:10:00,26.46,26.49,26.43,26.47,984000.0,16.3035,16.322,16.2851,16.3097,984000.0
2009-09-21 15:20:00,26.47,26.48,26.45,26.45,352400.0,16.3097,16.3159,16.2974,16.2974,352400.0
2009-09-21 15:30:00,26.45,26.45,26.39,26.4,1028600.0,16.2974,16.2974,16.2604,16.2666,1028600.0
2009-09-21 15:40:00,26.4,26.43,26.4,26.42,721200.0,16.2666,16.2851,16.2666,16.2789,721200.0
2009-09-21 15:50:00,26.41,26.5,26.41,26.5,2383800.0,16.2727,16.3282,16.2727,16.3282,2383800.0
2009-09-22 09:30:00,26.66,26.66,26.41,26.47,950400.0,16.4268,16.4268,16.2727,16.3097,950400.0
2009-09-22 09:40:00,26.47,26.51,26.38,26.42,558800.0,16.3097,16.3343,16.2542,16.2789,558800.0
2009-09-22 09:50:00,26.42,26.46,26.37,26.44,598600.0,16.2789,16.3035,16.2481,16.2912,598600.0
2009-09-22 10:00:00,26.45,26.45,26.38,26.39,404600.0,16.2974,16.2974,16.2542,16.2604,404600.0
2009-09-22 10:10:00,26.4,26.4,26.36,26.39,257800.0,16.2666,16.2666,16.2419,16.2604,257800.0
2009-09-22 10:20:00,26.39,26.47,26.39,26.45,480400.0,16.2604,16.3097,16.2604,16.2974,480400.0
2009-09-22 10:30:00,26.45,26.45,26.41,26.42,508800.0,16.2974,16.2974,16.2727,16.2789,508800.0
2009-09-22 10:40:00,26.43,26.49,26.42,26.49,326400.0,16.2851,16.322,16.2789,16.322,326400.0
2009-09-22 10:50:00,26.49,26.49,26.45,26.46,398600.0,16.322,16.322,16.2974,16.3035,398600.0
2009-09-22 11:00:00,26.46,26.46,26.42,26.43,228800.0,16.3035,16.3035,16.2789,16.2851,228800.0
2009-09-22 11:10:00,26.43,26.48,26.43,26.47,306800.0,16.2851,16.3159,16.2851,16.3097,306800.0
2009-09-22 11:20:00,26.47,26.49,26.45,26.46,375200.0,16.3097,16.322,16.2974,16.3035,375200.0
2009-09-22 11:30:00,26.46,26.47,26.43,26.45,344000.0,16.3035,16.3097,16.2851,16.2974,344000.0
2009-09-22 11:40:00,26.45,26.5,26.45,26.5,251400.0,16.2974,16.3282,16.2974,16.3282,251400.0
2009-09-22 11:50:00,26.5,26.53,26.49,26.52,452600.0,16.3282,16.3467,16.322,16.3405,452600.0
2009-09-22 12:00:00,26.52,26.58,26.52,26.53,606200.0,16.3405,16.3775,16.3405,16.3467,606200.0
2009-09-22 12:10:00,26.53,26.54,26.5,26.52,379800.0,16.3467,16.3528,16.3282,16.3405,379800.0
2009-09-22 12:20:00,26.52,26.53,26.48,26.48,378000.0,16.3405,16.3467,16.3159,16.3159,378000.0
2009-09-22 12:30:00,26.48,26.5,26.46,26.49,215800.0,16.3159,16.3282,16.3035,16.322,215800.0
2009-09-22 12:40:00,26.49,26.5,26.49,26.5,112200.0,16.322,16.3282,16.322,16.3282,112200.0
2009-09-22 12:50:00,26.5,26.51,26.5,26.5,277800.0,16.3282,16.3343,16.3282,16.3282,277800.0
2009-09-22 13:00:00,26.5,26.5,26.49,26.5,169600.0,16.3282,16.3282,16.322,16.3282,169600.0
2009-09-22 13:10:00,26.5,26.5,26.46,26.47,270000.0,16.3282,16.3282,16.3035,16.3097,270000.0
2009-09-22 13:20:00,26.47,26.5,26.46,26.5,243800.0,16.3097,16.3282,16.3035,16.3282,243800.0
2009-09-22 13:30:00,26.5,26.5,26.45,26.45,276600.0,16.3282,16.3282,16.2974,16.2974,276600.0
2009-09-22 13:40:00,26.45,26.46,26.42,26.44,414800.0,16.2974,16.3035,16.2789,16.2912,414800.0
2009-09-22 13:50:00,26.44,26.45,26.42,26.42,332200.0,16.2912,16.2974,16.2789,16.2789,332200.0
2009-09-22 14:00:00,26.42,26.43,26.42,26.42,230400.0,16.2789,16.2851,16.2789,16.2789,230400.0
2009-09-22 14:10:00,26.42,26.46,26.42,26.42,353000.0,16.2789,16.3035,16.2789,16.2789,353000.0
2009-09-22 14:20:00,26.43,26.48,26.42,26.45,413200.0,16.2851,16.3159,16.2789,16.2974,413200.0
2009-09-22 14:30:00,26.45,26.47,26.41,26.41,268200.0,16.2974,16.3097,16.2727,16.2727,268200.0
2009-09-22 14:40:00,26.42,26.44,26.41,26.43,209400.0,16.2789,16.2912,16.2727,16.2851,209400.0
2009-09-22 14:50:00,26.43,26.46,26.43,26.43,392200.0,16.2851,16.3035,16.2851,16.2851,392200.0
2009-09-22 15:00:00,26.43,26.43,26.41,26.41,480400.0,16.2851,16.2851,16.2727,16.2727,480400.0
2009-09-22 15:10:00,26.41,26.46,26.4,26.43,423800.0,16.2727,16.3035,16.2666,16.2851,423800.0
2009-09-22 15:20:00,26.43,26.49,26.43,26.45,422000.0,16.2851,16.322,16.2851,16.2974,422000.0
2009-09-22 15:30:00,26.45,26.47,26.43,26.43,421600.0,16.2974,16.3097,16.2851,16.2851,421600.0
2009-09-22 15:40:00,26.43,26.49,26.43,26.43,886200.0,16.2851,16.322,16.2851,16.2851,886200.0
2009-09-22 15:50:00,26.43,26.48,26.43,26.43,1740000.0,16.2851,16.3159,16.2851,16.2851,1740000.0
2009-09-23 09:30:00,26.47,26.47,26.27,26.35,993400.0,16.3097,16.3097,16.1865,16.2358,993400.0
2009-09-23 09:40:00,26.35,26.41,26.3,26.39,768200.0,16.2358,16.2727,16.205,16.2604,768200.0
2009-09-23 09:50:00,26.39,26.4,26.34,26.35,406400.0,16.2604,16.2666,16.2296,16.2358,406400.0
2009-09-23 10:00:00,26.35,26.39,26.34,26.36,416600.0,16.2358,16.2604,16.2296,16.2419,416600.0
2009-09-23 10:10:00,26.36,26.39,26.35,26.38,356200.0,16.2419,16.2604,16.2358,16.2542,356200.0
2009-09-23 10:20:00,26.38,26.38,26.09,26.3,741200.0,16.2542,16.2542,16.0756,16.205,741200.0
2009-09-23 10:30:00,26.3,26.38,26.29,26.36,531200.0,16.205,16.2542,16.1988,16.2419,531200.0
2009-09-23 10:40:00,26.36,26.38,26.36,26.38,252600.0,16.2419,16.2542,16.2419,16.2542,252600.0
2009-09-23 10:50:00,26.37,26.39,26.35,26.36,558800.0,16.2481,16.2604,16.2358,16.2419,558800.0
2009-09-23 11:00:00,26.36,26.38,26.35,26.35,285600.0,16.2419,16.2542,16.2358,16.2358,285600.0
2009-09-23 11:10:00,26.36,26.36,26.33,26.35,323600.0,16.2419,16.2419,16.2234,16.2358,323600.0
2009-09-23 11:20:00,26.35,26.36,26.31,26.31,429800.0,16.2358,16.2419,16.2111,16.2111,429800.0
2009-09-23 11:30:00,26.32,26.34,26.29,26.32,563800.0,16.2173,16.2296,16.1988,16.2173,563800.0
2009-09-23 11:40:00,26.32,26.33,26.29,26.3,295800.0,16.2173,16.2234,16.1988,16.205,295800.0
2009-09-23 11:50:00,26.3,26.34,26.3,26.33,214400.0,16.205,16.2296,16.205,16.2234,214400.0
2009-09-23 12:00:00,26.33,26.35,26.32,26.33,385800.0,16.2234,16.2358,16.2173,16.2234,385800.0
2009-09-23 12:10:00,26.33,26.35,26.32,26.33,177400.0,16.2234,16.2358,16.2173,16.2234,177400.0
2009-09-23 12:20:00,26.33,26.35,26.32,26.33,252200.0,16.2234,16.2358,16.2173,16.2234,252200.0
2009-09-23 12:30:00,26.32,26.35,26.32,26.33,220800.0,16.2173,16.2358,16.2173,16.2234,220800.0
2009-09-23 12:40:00,26.33,26.34,26.33,26.33,122800.0,16.2234,16.2296,16.2234,16.2234,122800.0
2009-09-23 12:50:00,26.33,26.35,26.33,26.35,173800.0,16.2234,16.2358,16.2234,16.2358,173800.0
2009-09-23 13:00:00,26.35,26.36,26.34,26.35,234800.0,16.2358,16.2419,16.2296,16.2358,234800.0
2009-09-23 13:10:00,26.35,26.4,26.35,26.4,135600.0,16.2358,16.2666,16.2358,16.2666,135600.0
2009-09-23 13:20:00,26.4,26.4,26.34,26.36,186400.0,16.2666,16.2666,16.2296,16.2419,186400.0
2009-09-23 13:30:00,26.36,26.41,26.36,26.4,303600.0,16.2419,16.2727,16.2419,16.2666,303600.0
2009-09-23 13:40:00,26.4,26.43,26.39,26.42,259400.0,16.2666,16.2851,16.2604,16.2789,259400.0
2009-09-23 13:50:00,26.42,26.42,26.39,26.4,174400.0,16.2789,16.2789,16.2604,16.2666,174400.0
2009-09-23 14:00:00,26.4,26.4,26.39,26.4,178200.0,16.2666,16.2666,16.2604,16.2666,178200.0
2009-09-23 14:10:00,26.39,26.43,26.36,26.42,663400.0,16.2604,16.2851,16.2419,16.2789,663400.0
2009-09-23 14:20:00,26.42,26.5,26.42,26.46,626200.0,16.2789,16.3282,16.2789,16.3035,626200.0
2009-09-23 14:30:00,26.47,26.52,26.45,26.5,947400.0,16.3097,16.3405,16.2974,16.3282,947400.0
2009-09-23 14:40:00,26.5,26.55,26.5,26.53,753200.0,16.3282,16.359,16.3282,16.3467,753200.0
2009-09-23 14:50:00,26.53,26.56,26.53,26.54,833600.0,16.3467,16.3652,16.3467,16.3528,833600.0
2009-09-23 15:00:00,26.54,26.58,26.54,26.55,492400.0,16.3528,16.3775,16.3528,16.359,492400.0
2009-09-23 15:10:00,26.55,26.55,26.49,26.5,572600.0,16.359,16.359,16.322,16.3282,572600.0
2009-09-23 15:20:00,26.5,26.51,26.45,26.5,531800.0,16.3282,16.3343,16.2974,16.3282,531800.0
2009-09-23 15:30:00,26.5,26.5,26.42,26.45,563000.0,16.3282,16.3282,16.2789,16.2974,563000.0
2009-09-23 15:40:00,26.45,26.47,26.4,26.43,714800.0,16.2974,16.3097,16.2666,16.2851,714800.0
2009-09-23 15:50:00,26.42,26.43,26.3,26.32,2091200.0,16.2789,16.2851,16.205,16.2173,2091200.0
2009-09-24 09:30:00,26.29,26.49,26.28,26.48,746600.0,16.1988,16.322,16.1926,16.3159,746600.0
2009-09-24 09:40:00,26.48,26.55,26.48,26.54,479600.0,16.3159,16.359,16.3159,16.3528,479600.0
2009-09-24 09:50:00,26.54,26.57,26.52,26.55,434800.0,16.3528,16.3713,16.3405,16.359,434800.0
2009-09-24 10:00:00,26.55,26.55,26.44,26.49,525000.0,16.359,16.359,16.2912,16.322,525000.0
2009-09-24 10:10:00,26.49,26.5,26.4,26.45,678600.0,16.322,16.3282,16.2666,16.2974,678600.0
2009-09-24 10:20:00,26.46,26.49,26.41,26.47,499000.0,16.3035,16.322,16.2727,16.3097,499000.0
2009-09-24 10:30:00,26.47,26.48,26.38,26.39,455600.0,16.3097,16.3159,16.2542,16.2604,455600.0
2009-09-24 10:40:00,26.39,26.4,26.35,26.37,524000.0,16.2604,16.2666,16.2358,16.2481,524000.0
2009-09-24 10:50:00,26.37,26.42,26.36,26.38,466000.0,16.2481,16.2789,16.2419,16.2542,466000.0
2009-09-24 11:00:00,26.37,26.39,26.36,26.36,233000.0,16.2481,16.2604,16.2419,16.2419,233000.0
2009-09-24 11:10:00,26.36,26.36,26.32,26.35,309400.0,16.2419,16.2419,16.2173,16.2358,309400.0
2009-09-24 11:20:00,26.35,26.4,26.33,26.35,436200.0,16.2358,16.2666,16.2234,16.2358,436200.0
2009-09-24 11:30:00,26.35,26.36,26.32,26.32,224800.0,16.2358,16.2419,16.2173,16.2173,224800.0
2009-09-24 11:40:00,26.33,26.35,26.3,26.3,388800.0,16.2234,16.2358,16.205,16.205,388800.0
2009-09-24 11:50:00,26.3,26.31,26.25,26.25,369600.0,16.205,16.2111,16.1741,16.1741,369600.0
2009-09-24 12:00:00,26.25,26.33,26.24,26.27,552400.0,16.1741,16.2234,16.168,16.1865,552400.0
2009-09-24 12:10:00,26.27,26.3,26.25,26.27,399400.0,16.1865,16.205,16.1741,16.1865,399400.0
2009-09-24 12:20:00,26.26,26.28,26.21,26.22,399600.0,16.1803,16.1926,16.1495,16.1557,399600.0
2009-09-24 12:30:00,26.22,26.24,26.18,26.22,355000.0,16.1557,16.168,16.131,16.1557,355000.0
2009-09-24 12:40:00,26.22,26.25,26.22,26.25,252200.0,16.1557,16.1741,16.1557,16.1741,252200.0
2009-09-24 12:50:00,26.25,26.25,26.2,26.2,338600.0,16.1741,16.1741,16.1433,16.1433,338600.0
2009-09-24 13:00:00,26.2,26.25,26.2,26.25,261800.0,16.1433,16.1741,16.1433,16.1741,261800.0
2009-09-24 13:10:00,26.25,26.27,26.21,26.22,366200.0,16.1741,16.1865,16.1495,16.1557,366200.0
2009-09-24 13:20:00,26.22,26.28,26.22,26.27,449000.0,16.1557,16.1926,16.1557,16.1865,449000.0
2009-09-24 13:30:00,26.27,26.28,26.21,26.21,301800.0,16.1865,16.1926,16.1495,16.1495,301800.0
2009-09-24 13:40:00,26.21,26.24,26.18,26.24,604800.0,16.1495,16.168,16.131,16.168,604800.0
2009-09-24 13:50:00,26.24,26.25,26.2,26.22,625200.0,16.168,16.1741,16.1433,16.1557,625200.0
2009-09-24 14:00:00,26.22,26.23,26.18,26.19,450000.0,16.1557,16.1618,16.131,16.1372,450000.0
2009-09-24 14:10:00,26.19,26.2,26.17,26.18,471800.0,16.1372,16.1433,16.1249,16.131,471800.0
2009-09-24 14:20:00,26.18,26.2,26.16,26.18,529400.0,16.131,16.1433,16.1187,16.131,529400.0
2009-09-24 14:30:00,26.17,26.18,26.15,26.17,551000.0,16.1249,16.131,16.1125,16.1249,551000.0
2009-09-24 14:40:00,26.17,26.17,26.13,26.16,524600.0,16.1249,16.1249,16.1002,16.1187,524600.0
2009-09-24 14:50:00,26.15,26.18,26.11,26.15,806000.0,16.1125,16.131,16.0879,16.1125,806000.0
2009-09-24 15:00:00,26.15,26.18,26.15,26.16,701600.0,16.1125,16.131,16.1125,16.1187,701600.0
2009-09-24 15:10:00,26.16,26.2,26.16,26.18,890200.0,16.1187,16.1433,16.1187,16.131,890200.0
2009-09-24 15:20:00,26.18,26.18,26.13,26.13,875400.0,16.131,16.131,16.1002,16.1002,875400.0
2009-09-24 15:30:00,26.14,26.19,26.13,26.17,934000.0,16.1064,16.1372,16.1002,16.1249,934000.0
2009-09-24 15:40:00,26.17,26.23,26.17,26.2,1001800.0,16.1249,16.1618,16.1249,16.1433,1001800.0
2009-09-24 15:50:00,26.2,26.21,26.14,26.14,1747200.0,16.1433,16.1495,16.1064,16.1064,1747200.0
2009-09-25 09:30:00,26.17,26.25,26.14,26.18,622200.0,16.1249,16.1741,16.1064,16.131,622200.0
2009-09-25 09:40:00,26.18,26.34,26.18,26.32,395200.0,16.131,16.2296,16.131,16.2173,395200.0
2009-09-25 09:50:00,26.32,26.42,26.31,26.35,534600.0,16.2173,16.2789,16.2111,16.2358,534600.0
2009-09-25 10:00:00,26.34,26.46,26.29,26.46,890200.0,16.2296,16.3035,16.1988,16.3035,890200.0
2009-09-25 10:10:00,26.46,26.47,26.22,26.46,592400.0,16.3035,16.3097,16.1557,16.3035,592400.0
2009-09-25 10:20:00,26.46,26.46,26.4,26.46,404800.0,16.3035,16.3035,16.2666,16.3035,404800.0
2009-09-25 10:30:00,26.46,26.52,26.46,26.48,805600.0,16.3035,16.3405,16.3035,16.3159,805600.0
2009-09-25 10:40:00,26.48,26.61,26.48,26.6,923200.0,16.3159,16.396,16.3159,16.3898,923200.0
2009-09-25 10:50:00,26.6,26.62,26.55,26.57,877400.0,16.3898,16.4021,16.359,16.3713,877400.0
2009-09-25 11:00:00,26.57,26.58,26.51,26.55,479800.0,16.3713,16.3775,16.3343,16.359,479800.0
2009-09-25 11:10:00,26.55,26.55,26.5,26.54,323600.0,16.359,16.359,16.3282,16.3528,323600.0
2009-09-25 11:20:00,26.54,26.55,26.5,26.54,354800.0,16.3528,16.359,16.3282,16.3528,354800.0
2009-09-25 11:30:00,26.54,26.55,26.51,26.53,247200.0,16.3528,16.359,16.3343,16.3467,247200.0
2009-09-25 11:40:00,26.53,26.57,26.52,26.54,449200.0,16.3467,16.3713,16.3405,16.3528,449200.0
2009-09-25 11:50:00,26.54,26.54,26.49,26.5,297000.0,16.3528,16.3528,16.322,16.3282,297000.0
2009-09-25 12:00:00,26.5,26.55,26.47,26.55,287400.0,16.3282,16.359,16.3097,16.359,287400.0
2009-09-25 12:10:00,26.55,26.56,26.48,26.5,340600.0,16.359,16.3652,16.3159,16.3282,340600.0
2009-09-25 12:20:00,26.5,26.52,26.46,26.49,377200.0,16.3282,16.3405,16.3035,16.322,377200.0
2009-09-25 12:30:00,26.5,26.5,26.43,26.49,381200.0,16.3282,16.3282,16.2851,16.322,381200.0
2009-09-25 12:40:00,26.49,26.53,26.47,26.49,319800.0,16.322,16.3467,16.3097,16.322,319800.0
2009-09-25 12:50:00,26.48,26.5,26.48,26.5,152800.0,16.3159,16.3282,16.3159,16.3282,152800.0
2009-09-25 13:00:00,26.5,26.52,26.49,26.49,233200.0,16.3282,16.3405,16.322,16.322,233200.0
2009-09-25 13:10:00,26.49,26.52,26.47,26.5,256200.0,16.322,16.3405,16.3097,16.3282,256200.0
2009-09-25 13:20:00,26.5,26.55,26.48,26.54,325600.0,16.3282,16.359,16.3159,16.3528,325600.0
2009-09-25 13:30:00,26.54,26.56,26.52,26.55,274600.0,16.3528,16.3652,16.3405,16.359,274600.0
2009-09-25 13:40:00,26.55,26.57,26.53,26.56,387800.0,16.359,16.3713,16.3467,16.3652,387800.0
2009-09-25 13:50:00,26.56,26.59,26.54,26.58,302600.0,16.3652,16.3836,16.3528,16.3775,302600.0
2009-09-25 14:00:00,26.58,26.6,26.56,26.57,341000.0,16.3775,16.3898,16.3652,16.3713,341000.0
2009-09-25 14:10:00,26.58,26.58,26.54,26.57,205200.0,16.3775,16.3775,16.3528,16.3713,205200.0
2009-09-25 14:20:00,26.57,26.6,26.56,26.58,264200.0,16.3713,16.3898,16.3652,16.3775,264200.0
2009-09-25 14:30:00,26.57,26.61,26.56,26.61,482400.0,16.3713,16.396,16.3652,16.396,482400.0
2009-09-25 14:40:00,26.6,26.63,26.6,26.61,318600.0,16.3898,16.4083,16.3898,16.396,318600.0
2009-09-25 14:50:00,26.61,26.63,26.59,26.6,533600.0,16.396,16.4083,16.3836,16.3898,533600.0
2009-09-25 15:00:00,26.6,26.61,26.58,26.61,351800.0,16.3898,16.396,16.3775,16.396,351800.0
2009-09-25 15:10:00,26.6,26.61,26.58,26.58,415200.0,16.3898,16.396,16.3775,16.3775,415200.0
2009-09-25 15:20:00,26.59,26.64,26.58,26.63,653400.0,16.3836,16.4144,16.3775,16.4083,653400.0
2009-09-25 15:30:00,26.63,26.64,26.57,26.58,641000.0,16.4083,16.4144,16.3713,16.3775,641000.0
2009-09-25 15:40:00,26.58,26.58,26.49,26.5,1420800.0,16.3775,16.3775,16.322,16.3282,1420800.0
2009-09-25 15:50:00,26.5,26.54,26.46,26.48,2072200.0,16.3282,16.3528,16.3035,16.3159,2072200.0
2009-09-28 09:30:00,26.52,26.58,26.45,26.47,454600.0,16.3405,16.3775,16.2974,16.3097,454600.0
2009-09-28 09:40:00,26.46,26.58,26.46,26.58,383800.0,16.3035,16.3775,16.3035,16.3775,383800.0
2009-09-28 09:50:00,26.58,26.61,26.58,26.58,471400.0,16.3775,16.396,16.3775,16.3775,471400.0
2009-09-28 10:00:00,26.58,26.68,26.58,26.63,452400.0,16.3775,16.4391,16.3775,16.4083,452400.0
2009-09-28 10:10:00,26.63,26.72,26.61,26.72,327600.0,16.4083,16.4637,16.396,16.4637,327600.0
2009-09-28 10:20:00,26.72,26.8,26.7,26.78,557000.0,16.4637,16.513,16.4514,16.5007,557000.0
2009-09-28 10:30:00,26.79,26.82,26.78,26.79,465000.0,16.5069,16.5254,16.5007,16.5069,465000.0
2009-09-28 10:40:00,26.79,26.79,26.75,26.75,259200.0,16.5069,16.5069,16.4822,16.4822,259200.0
2009-09-28 10:50:00,26.76,26.76,26.73,26.74,235000.0,16.4884,16.4884,16.4699,16.4761,235000.0
2009-09-28 11:00:00,26.74,26.77,26.69,26.69,347200.0,16.4761,16.4945,16.4453,16.4453,347200.0
2009-09-28 11:10:00,26.69,26.71,26.68,26.68,245200.0,16.4453,16.4576,16.4391,16.4391,245200.0
2009-09-28 11:20:00,26.68,26.71,26.66,26.7,247600.0,16.4391,16.4576,16.4268,16.4514,247600.0
2009-09-28 11:30:00,26.7,26.75,26.68,26.7,233200.0,16.4514,16.4822,16.4391,16.4514,233200.0
2009-09-28 11:40:00,26.7,26.75,26.7,26.75,157000.0,16.4514,16.4822,16.4514,16.4822,157000.0
2009-09-28 11:50:00,26.75,26.77,26.73,26.75,203600.0,16.4822,16.4945,16.4699,16.4822,203600.0
2009-09-28 12:00:00,26.76,26.79,26.75,26.78,280200.0,16.4884,16.5069,16.4822,16.5007,280200.0
2009-09-28 12:10:00,26.78,26.78,26.7,26.72,323400.0,16.5007,16.5007,16.4514,16.4637,323400.0
2009-09-28 12:20:00,26.72,26.73,26.68,26.71,289000.0,16.4637,16.4699,16.4391,16.4576,289000.0
2009-09-28 12:30:00,26.71,26.72,26.69,26.7,333600.0,16.4576,16.4637,16.4453,16.4514,333600.0
2009-09-28 12:40:00,26.7,26.74,26.69,26.73,222800.0,16.4514,16.4761,16.4453,16.4699,222800.0
2009-09-28 12:50:00,26.73,26.74,26.68,26.69,341800.0,16.4699,16.4761,16.4391,16.4453,341800.0
2009-09-28 13:00:00,26.69,26.7,26.67,26.68,342600.0,16.4453,16.4514,16.4329,16.4391,342600.0
2009-09-28 13:10:00,26.68,26.7,26.67,26.67,259400.0,16.4391,16.4514,16.4329,16.4329,259400.0
2009-09-28 13:20:00,26.68,26.69,26.59,26.6,843200.0,16.4391,16.4453,16.3836,16.3898,843200.0
2009-09-28 13:30:00,26.6,26.64,26.59,26.6,237200.0,16.3898,16.4144,16.3836,16.3898,237200.0
2009-09-28 13:40:00,26.6,26.61,26.59,26.59,336200.0,16.3898,16.396,16.3836,16.3836,336200.0
2009-09-28 13:50:00,26.6,26.6,26.57,26.58,332000.0,16.3898,16.3898,16.3713,16.3775,332000.0
2009-09-28 14:00:00,26.58,26.59,26.56,26.56,327200.0,16.3775,16.3836,16.3652,16.3652,327200.0
2009-09-28 14:10:00,26.56,26.59,26.56,26.58,381200.0,16.3652,16.3836,16.3652,16.3775,381200.0
2009-09-28 14:20:00,26.58,26.61,26.58,26.6,228400.0,16.3775,16.396,16.3775,16.3898,228400.0
2009-09-28 14:30:00,26.61,26.61,26.57,26.59,279000.0,16.396,16.396,16.3713,16.3836,279000.0
2009-09-28 14:40:00,26.59,26.62,26.59,26.61,165400.0,16.3836,16.4021,16.3836,16.396,165400.0
2009-09-28 14:50:00,26.62,26.62,26.57,26.57,279200.0,16.4021,16.4021,16.3713,16.3713,279200.0
2009-09-28 15:00:00,26.57,26.61,26.57,26.61,298000.0,16.3713,16.396,16.3713,16.396,298000.0
2009-09-28 15:10:00,26.61,26.62,26.59,26.61,327400.0,16.396,16.4021,16.3836,16.396,327400.0
2009-09-28 15:20:00,26.61,26.64,26.59,26.61,372800.0,16.396,16.4144,16.3836,16.396,372800.0
2009-09-28 15:30:00,26.6,26.61,26.57,26.59,462600.0,16.3898,16.396,16.3713,16.3836,462600.0
2009-09-28 15:40:00,26.59,26.61,26.54,26.55,573600.0,16.3836,16.396,16.3528,16.359,573600.0
2009-09-28 15:50:00,26.54,26.59,26.54,26.58,969600.0,16.3528,16.3836,16.3528,16.3775,969600.0
2009-09-29 09:30:00,26.7,26.77,26.6,26.63,1009400.0,16.4514,16.4945,16.3898,16.4083,1009400.0
2009-09-29 09:40:00,26.63,26.69,26.6,26.64,517800.0,16.4083,16.4453,16.3898,16.4144,517800.0
2009-09-29 09:50:00,26.65,26.7,26.64,26.7,631400.0,16.4206,16.4514,16.4144,16.4514,631400.0
2009-09-29 10:00:00,26.69,26.7,26.61,26.68,762800.0,16.4453,16.4514,16.396,16.4391,762800.0
2009-09-29 10:10:00,26.68,26.75,26.68,26.71,755400.0,16.4391,16.4822,16.4391,16.4576,755400.0
2009-09-29 10:20:00,26.71,26.71,26.68,26.7,376200.0,16.4576,16.4576,16.4391,16.4514,376200.0
2009-09-29 10:30:00,26.7,26.75,26.7,26.74,359400.0,16.4514,16.4822,16.4514,16.4761,359400.0
2009-09-29 10:40:00,26.74,26.77,26.71,26.71,467600.0,16.4761,16.4945,16.4576,16.4576,467600.0
2009-09-29 10:50:00,26.71,26.74,26.7,26.71,343400.0,16.4576,16.4761,16.4514,16.4576,343400.0
2009-09-29 11:00:00,26.7,26.71,26.67,26.67,313800.0,16.4514,16.4576,16.4329,16.4329,313800.0
2009-09-29 11:10:00,26.67,26.74,26.67,26.74,259600.0,16.4329,16.4761,16.4329,16.4761,259600.0
2009-09-29 11:20:00,26.74,26.74,26.71,26.74,227600.0,16.4761,16.4761,16.4576,16.4761,227600.0
2009-09-29 11:30:00,26.74,26.75,26.71,26.71,267200.0,16.4761,16.4822,16.4576,16.4576,267200.0
2009-09-29 11:40:00,26.71,26.72,26.68,26.7,354200.0,16.4576,16.4637,16.4391,16.4514,354200.0
2009-09-29 11:50:00,26.7,26.71,26.66,26.69,247000.0,16.4514,16.4576,16.4268,16.4453,247000.0
2009-09-29 12:00:00,26.7,26.71,26.67,26.7,273800.0,16.4514,16.4576,16.4329,16.4514,273800.0
2009-09-29 12:10:00,26.7,26.71,26.67,26.67,251800.0,16.4514,16.4576,16.4329,16.4329,251800.0
2009-09-29 12:20:00,26.67,26.67,26.64,26.64,306400.0,16.4329,16.4329,16.4144,16.4144,306400.0
2009-09-29 12:30:00,26.64,26.65,26.62,26.64,261000.0,16.4144,16.4206,16.4021,16.4144,261000.0
2009-09-29 12:40:00,26.64,26.67,26.64,26.66,110200.0,16.4144,16.4329,16.4144,16.4268,110200.0
2009-09-29 12:50:00,26.66,26.67,26.65,26.67,130200.0,16.4268,16.4329,16.4206,16.4329,130200.0
2009-09-29 13:00:00,26.67,26.7,26.67,26.7,341200.0,16.4329,16.4514,16.4329,16.4514,341200.0
2009-09-29 13:10:00,26.7,26.7,26.66,26.66,211400.0,16.4514,16.4514,16.4268,16.4268,211400.0
2009-09-29 13:20:00,26.66,26.68,26.66,26.68,131600.0,16.4268,16.4391,16.4268,16.4391,131600.0
2009-09-29 13:30:00,26.68,26.68,26.64,26.65,292600.0,16.4391,16.4391,16.4144,16.4206,292600.0
2009-09-29 13:40:00,26.65,26.65,26.64,26.65,169400.0,16.4206,16.4206,16.4144,16.4206,169400.0
2009-09-29 13:50:00,26.65,26.66,26.64,26.64,197000.0,16.4206,16.4268,16.4144,16.4144,197000.0
2009-09-29 14:00:00,26.64,26.65,26.61,26.65,284200.0,16.4144,16.4206,16.396,16.4206,284200.0
2009-09-29 14:10:00,26.65,26.68,26.65,26.68,408800.0,16.4206,16.4391,16.4206,16.4391,408800.0
2009-09-29 14:20:00,26.68,26.7,26.67,26.7,327800.0,16.4391,16.4514,16.4329,16.4514,327800.0
2009-09-29 14:30:00,26.7,26.71,26.66,26.69,318400.0,16.4514,16.4576,16.4268,16.4453,318400.0
2009-09-29 14:40:00,26.69,26.69,26.66,26.67,345600.0,16.4453,16.4453,16.4268,16.4329,345600.0
2009-09-29 14:50:00,26.67,26.7,26.66,26.67,443800.0,16.4329,16.4514,16.4268,16.4329,443800.0
2009-09-29 15:00:00,26.67,26.69,26.66,26.67,236800.0,16.4329,16.4453,16.4268,16.4329,236800.0
2009-09-29 15:10:00,26.67,26.68,26.67,26.68,396400.0,16.4329,16.4391,16.4329,16.4391,396400.0
2009-09-29 15:20:00,26.68,26.7,26.64,26.64,485600.0,16.4391,16.4514,16.4144,16.4144,485600.0
2009-09-29 15:30:00,26.64,26.68,26.64,26.66,1023600.0,16.4144,16.4391,16.4144,16.4268,1023600.0
2009-09-29 15:40:00,26.66,26.7,26.65,26.66,790000.0,16.4268,16.4514,16.4206,16.4268,790000.0
2009-09-29 15:50:00,26.66,26.67,26.62,26.65,1324400.0,16.4268,16.4329,16.4021,16.4206,1324400.0
2009-09-30 09:30:00,26.66,26.75,26.56,26.61,538400.0,16.4268,16.4822,16.3652,16.396,538400.0
2009-09-30 09:40:00,26.61,26.61,26.42,26.43,758600.0,16.396,16.396,16.2789,16.2851,758600.0
2009-09-30 09:50:00,26.43,26.5,26.33,26.34,1061600.0,16.2851,16.3282,16.2234,16.2296,1061600.0
2009-09-30 10:00:00,26.34,26.4,26.3,26.36,821800.0,16.2296,16.2666,16.205,16.2419,821800.0
2009-09-30 10:10:00,26.36,26.47,26.35,26.45,616400.0,16.2419,16.3097,16.2358,16.2974,616400.0
2009-09-30 10:20:00,26.45,26.53,26.45,26.5,492800.0,16.2974,16.3467,16.2974,16.3282,492800.0
2009-09-30 10:30:00,26.5,26.57,26.48,26.54,756800.0,16.3282,16.3713,16.3159,16.3528,756800.0
2009-09-30 10:40:00,26.54,26.6,26.54,26.6,652400.0,16.3528,16.3898,16.3528,16.3898,652400.0
2009-09-30 10:50:00,26.6,26.62,26.58,26.61,622200.0,16.3898,16.4021,16.3775,16.396,622200.0
2009-09-30 11:00:00,26.61,26.66,26.57,26.58,669200.0,16.396,16.4268,16.3713,16.3775,669200.0
2009-09-30 11:10:00,26.58,26.6,26.55,26.6,245600.0,16.3775,16.3898,16.359,16.3898,245600.0
2009-09-30 11:20:00,26.6,26.64,26.6,26.64,395200.0,16.3898,16.4144,16.3898,16.4144,395200.0
2009-09-30 11:30:00,26.63,26.67,26.63,26.63,432600.0,16.4083,16.4329,16.4083,16.4083,432600.0
2009-09-30 11:40:00,26.63,26.68,26.62,26.68,330600.0,16.4083,16.4391,16.4021,16.4391,330600.0
2009-09-30 11:50:00,26.68,26.72,26.66,26.71,345200.0,16.4391,16.4637,16.4268,16.4576,345200.0
2009-09-30 12:00:00,26.71,26.72,26.68,26.69,330000.0,16.4576,16.4637,16.4391,16.4453,330000.0
2009-09-30 12:10:00,26.68,26.74,26.68,26.7,391600.0,16.4391,16.4761,16.4391,16.4514,391600.0
2009-09-30 12:20:00,26.7,26.73,26.68,26.73,316400.0,16.4514,16.4699,16.4391,16.4699,316400.0
2009-09-30 12:30:00,26.72,26.75,26.72,26.74,231800.0,16.4637,16.4822,16.4637,16.4761,231800.0
2009-09-30 12:40:00,26.74,26.76,26.71,26.74,301200.0,16.4761,16.4884,16.4576,16.4761,301200.0
2009-09-30 12:50:00,26.74,26.77,26.6,26.75,538400.0,16.4761,16.4945,16.3898,16.4822,538400.0
2009-09-30 13:00:00,26.75,26.87,26.75,26.83,1021600.0,16.4822,16.5562,16.4822,16.5315,1021600.0
2009-09-30 13:10:00,26.83,26.88,26.81,26.88,320200.0,16.5315,16.5623,16.5192,16.5623,320200.0
2009-09-30 13:20:00,26.88,26.9,26.82,26.84,476000.0,16.5623,16.5746,16.5254,16.5377,476000.0
2009-09-30 13:30:00,26.84,26.86,26.81,26.81,328400.0,16.5377,16.55,16.5192,16.5192,328400.0
2009-09-30 13:40:00,26.81,26.83,26.79,26.82,294400.0,16.5192,16.5315,16.5069,16.5254,294400.0
2009-09-30 13:50:00,26.81,26.85,26.81,26.85,236200.0,16.5192,16.5438,16.5192,16.5438,236200.0
2009-09-30 14:00:00,26.85,26.86,26.82,26.84,345800.0,16.5438,16.55,16.5254,16.5377,345800.0
2009-09-30 14:10:00,26.84,26.87,26.81,26.86,396200.0,16.5377,16.5562,16.5192,16.55,396200.0
2009-09-30 14:20:00,26.86,26.88,26.83,26.85,306800.0,16.55,16.5623,16.5315,16.5438,306800.0
2009-09-30 14:30:00,26.85,26.9,26.84,26.87,481800.0,16.5438,16.5746,16.5377,16.5562,481800.0
2009-09-30 14:40:00,26.87,26.98,26.86,26.95,743600.0,16.5562,16.6239,16.55,16.6055,743600.0
2009-09-30 14:50:00,26.96,26.96,26.84,26.84,732600.0,16.6116,16.6116,16.5377,16.5377,732600.0
2009-09-30 15:00:00,26.84,26.84,26.75,26.75,927400.0,16.5377,16.5377,16.4822,16.4822,927400.0
2009-09-30 15:10:00,26.75,26.78,26.72,26.75,1061200.0,16.4822,16.5007,16.4637,16.4822,1061200.0
2009-09-30 15:20:00,26.75,26.78,26.72,26.75,609400.0,16.4822,16.5007,16.4637,16.4822,609400.0
2009-09-30 15:30:00,26.75,26.81,26.74,26.79,721000.0,16.4822,16.5192,16.4761,16.5069,721000.0
2009-09-30 15:40:00,26.79,26.88,26.77,26.88,1341600.0,16.5069,16.5623,16.4945,16.5623,1341600.0
2009-09-30 15:50:00,26.88,26.9,26.81,26.83,2315800.0,16.5623,16.5746,16.5192,16.5315,2315800.0
2009-10-01 09:30:00,26.7,26.85,26.65,26.7,1155200.0,16.4514,16.5438,16.4206,16.4514,1155200.0
2009-10-01 09:40:00,26.68,26.75,26.64,26.68,787000.0,16.4391,16.4822,16.4144,16.4391,787000.0
2009-10-01 09:50:00,26.69,26.69,26.58,26.66,974200.0,16.4453,16.4453,16.3775,16.4268,974200.0
2009-10-01 10:00:00,26.66,26.69,26.52,26.6,1587800.0,16.4268,16.4453,16.3405,16.3898,1587800.0
2009-10-01 10:10:00,26.6,26.64,26.58,26.64,591800.0,16.3898,16.4144,16.3775,16.4144,591800.0
2009-10-01 10:20:00,26.64,26.66,26.58,26.58,626200.0,16.4144,16.4268,16.3775,16.3775,626200.0
2009-10-01 10:30:00,26.58,26.7,26.56,26.7,513200.0,16.3775,16.4514,16.3652,16.4514,513200.0
2009-10-01 10:40:00,26.7,26.73,26.68,26.71,860600.0,16.4514,16.4699,16.4391,16.4576,860600.0
2009-10-01 10:50:00,26.7,26.77,26.68,26.7,627600.0,16.4514,16.4945,16.4391,16.4514,627600.0
2009-10-01 11:00:00,26.7,26.7,26.59,26.59,727200.0,16.4514,16.4514,16.3836,16.3836,727200.0
2009-10-01 11:10:00,26.59,26.63,26.58,26.6,495200.0,16.3836,16.4083,16.3775,16.3898,495200.0
2009-10-01 11:20:00,26.6,26.65,26.53,26.54,515000.0,16.3898,16.4206,16.3467,16.3528,515000.0
2009-10-01 11:30:00,26.54,26.61,26.54,26.59,402800.0,16.3528,16.396,16.3528,16.3836,402800.0
2009-10-01 11:40:00,26.59,26.64,26.58,26.63,571200.0,16.3836,16.4144,16.3775,16.4083,571200.0
2009-10-01 11:50:00,26.63,26.68,26.63,26.65,303000.0,16.4083,16.4391,16.4083,16.4206,303000.0
2009-10-01 12:00:00,26.66,26.66,26.59,26.64,414400.0,16.4268,16.4268,16.3836,16.4144,414400.0
2009-10-01 12:10:00,26.65,26.65,26.61,26.62,368400.0,16.4206,16.4206,16.396,16.4021,368400.0
2009-10-01 12:20:00,26.62,26.66,26.6,26.61,274200.0,16.4021,16.4268,16.3898,16.396,274200.0
2009-10-01 12:30:00,26.61,26.64,26.6,26.61,474400.0,16.396,16.4144,16.3898,16.396,474400.0
2009-10-01 12:40:00,26.61,26.61,26.58,26.6,347000.0,16.396,16.396,16.3775,16.3898,347000.0
2009-10-01 12:50:00,26.6,26.62,26.6,26.61,435000.0,16.3898,16.4021,16.3898,16.396,435000.0
2009-10-01 13:00:00,26.6,26.63,26.59,26.6,455000.0,16.3898,16.4083,16.3836,16.3898,455000.0
2009-10-01 13:10:00,26.6,26.64,26.59,26.6,571200.0,16.3898,16.4144,16.3836,16.3898,571200.0
2009-10-01 13:20:00,26.61,26.64,26.58,26.64,677200.0,16.396,16.4144,16.3775,16.4144,677200.0
2009-10-01 13:30:00,26.64,26.65,26.6,26.64,372600.0,16.4144,16.4206,16.3898,16.4144,372600.0
2009-10-01 13:40:00,26.64,26.68,26.64,26.65,527400.0,16.4144,16.4391,16.4144,16.4206,527400.0
2009-10-01 13:50:00,26.65,26.65,26.6,26.62,270600.0,16.4206,16.4206,16.3898,16.4021,270600.0
2009-10-01 14:00:00,26.61,26.65,26.6,26.64,337000.0,16.396,16.4206,16.3898,16.4144,337000.0
2009-10-01 14:10:00,26.64,26.65,26.6,26.6,292000.0,16.4144,16.4206,16.3898,16.3898,292000.0
2009-10-01 14:20:00,26.6,26.65,26.6,26.64,313800.0,16.3898,16.4206,16.3898,16.4144,313800.0
2009-10-01 14:30:00,26.64,26.65,26.58,26.61,391800.0,16.4144,16.4206,16.3775,16.396,391800.0
2009-10-01 14:40:00,26.6,26.64,26.57,26.63,476600.0,16.3898,16.4144,16.3713,16.4083,476600.0
2009-10-01 14:50:00,26.63,26.67,26.61,26.64,484600.0,16.4083,16.4329,16.396,16.4144,484600.0
2009-10-01 15:00:00,26.64,26.64,26.59,26.6,613400.0,16.4144,16.4144,16.3836,16.3898,613400.0
2009-10-01 15:10:00,26.6,26.65,26.6,26.64,628200.0,16.3898,16.4206,16.3898,16.4144,628200.0
2009-10-01 15:20:00,26.64,26.68,26.62,26.65,745600.0,16.4144,16.4391,16.4021,16.4206,745600.0
2009-10-01 15:30:00,26.65,26.71,26.65,26.68,1024400.0,16.4206,16.4576,16.4206,16.4391,1024400.0
2009-10-01 15:40:00,26.68,26.7,26.65,26.68,1100000.0,16.4391,16.4514,16.4206,16.4391,1100000.0
2009-10-01 15:50:00,26.68,26.68,26.55,26.55,2807200.0,16.4391,16.4391,16.359,16.359,2807200.0
2009-10-02 09:30:00,26.53,26.74,26.46,26.68,1192200.0,16.3467,16.4761,16.3035,16.4391,1192200.0
2009-10-02 09:40:00,26.68,26.81,26.65,26.79,806400.0,16.4391,16.5192,16.4206,16.5069,806400.0
2009-10-02 09:50:00,26.79,26.84,26.77,26.83,671600.0,16.5069,16.5377,16.4945,16.5315,671600.0
2009-10-02 10:00:00,26.83,26.86,26.77,26.79,1251000.0,16.5315,16.55,16.4945,16.5069,1251000.0
2009-10-02 10:10:00,26.79,26.86,26.77,26.83,923200.0,16.5069,16.55,16.4945,16.5315,923200.0
2009-10-02 10:20:00,26.83,26.86,26.79,26.84,674800.0,16.5315,16.55,16.5069,16.5377,674800.0
2009-10-02 10:30:00,26.84,26.86,26.82,26.84,732200.0,16.5377,16.55,16.5254,16.5377,732200.0
2009-10-02 10:40:00,26.84,26.86,26.8,26.84,591400.0,16.5377,16.55,16.513,16.5377,591400.0
2009-10-02 10:50:00,26.84,26.86,26.8,26.83,796800.0,16.5377,16.55,16.513,16.5315,796800.0
2009-10-02 11:00:00,26.83,26.92,26.83,26.87,1155200.0,16.5315,16.587,16.5315,16.5562,1155200.0
2009-10-02 11:10:00,26.88,26.88,26.83,26.86,460000.0,16.5623,16.5623,16.5315,16.55,460000.0
2009-10-02 11:20:00,26.85,26.9,26.82,26.85,567200.0,16.5438,16.5746,16.5254,16.5438,567200.0
2009-10-02 11:30:00,26.85,26.86,26.79,26.84,657400.0,16.5438,16.55,16.5069,16.5377,657400.0
2009-10-02 11:40:00,26.84,26.86,26.79,26.85,620400.0,16.5377,16.55,16.5069,16.5438,620400.0
2009-10-02 11:50:00,26.85,26.87,26.82,26.86,434000.0,16.5438,16.5562,16.5254,16.55,434000.0
2009-10-02 12:00:00,26.86,26.91,26.86,26.91,557600.0,16.55,16.5808,16.55,16.5808,557600.0
2009-10-02 12:10:00,26.91,26.97,26.9,26.97,400000.0,16.5808,16.6178,16.5746,16.6178,400000.0
2009-10-02 12:20:00,26.97,26.99,26.95,26.98,323000.0,16.6178,16.6301,16.6055,16.6239,323000.0
2009-10-02 12:30:00,26.99,26.99,26.96,26.97,281800.0,16.6301,16.6301,16.6116,16.6178,281800.0
2009-10-02 12:40:00,26.97,26.99,26.95,26.95,341000.0,16.6178,16.6301,16.6055,16.6055,341000.0
2009-10-02 12:50:00,26.95,26.99,26.94,26.99,319200.0,16.6055,16.6301,16.5993,16.6301,319200.0
2009-10-02 13:00:00,26.98,26.99,26.95,26.96,357000.0,16.6239,16.6301,16.6055,16.6116,357000.0
2009-10-02 13:10:00,26.96,26.99,26.95,26.96,509600.0,16.6116,16.6301,16.6055,16.6116,509600.0
2009-10-02 13:20:00,26.96,26.98,26.95,26.97,290000.0,16.6116,16.6239,16.6055,16.6178,290000.0
2009-10-02 13:30:00,26.97,27.0,26.97,27.0,341400.0,16.6178,16.6363,16.6178,16.6363,341400.0
2009-10-02 13:40:00,27.0,27.0,26.98,26.99,358600.0,16.6363,16.6363,16.6239,16.6301,358600.0
2009-10-02 13:50:00,27.0,27.03,26.98,27.02,655800.0,16.6363,16.6547,16.6239,16.6486,655800.0
2009-10-02 14:00:00,27.02,27.02,26.92,26.94,490400.0,16.6486,16.6486,16.587,16.5993,490400.0
2009-10-02 14:10:00,26.95,27.02,26.95,27.02,298600.0,16.6055,16.6486,16.6055,16.6486,298600.0
2009-10-02 14:20:00,27.02,27.03,26.99,27.02,321400.0,16.6486,16.6547,16.6301,16.6486,321400.0
2009-10-02 14:30:00,27.02,27.04,27.0,27.02,305000.0,16.6486,16.6609,16.6363,16.6486,305000.0
2009-10-02 14:40:00,27.01,27.02,26.99,27.02,213200.0,16.6424,16.6486,16.6301,16.6486,213200.0
2009-10-02 14:50:00,27.02,27.02,26.94,26.98,590400.0,16.6486,16.6486,16.5993,16.6239,590400.0
2009-10-02 15:00:00,26.98,27.0,26.95,26.98,485400.0,16.6239,16.6363,16.6055,16.6239,485400.0
2009-10-02 15:10:00,26.98,27.02,26.97,26.98,344200.0,16.6239,16.6486,16.6178,16.6239,344200.0
2009-10-02 15:20:00,26.98,27.02,26.98,27.0,522000.0,16.6239,16.6486,16.6239,16.6363,522000.0
2009-10-02 15:30:00,27.0,27.04,26.99,27.0,663200.0,16.6363,16.6609,16.6301,16.6363,663200.0
2009-10-02 15:40:00,27.0,27.04,26.99,26.99,921600.0,16.6363,16.6609,16.6301,16.6301,921600.0
2009-10-02 15:50:00,26.99,27.0,26.92,26.94,1692800.0,16.6301,16.6363,16.587,16.5993,1692800.0
2009-10-05 09:30:00,26.91,27.0,26.83,26.84,1082800.0,16.5808,16.6363,16.5315,16.5377,1082800.0
2009-10-05 09:40:00,26.84,26.92,26.79,26.8,606000.0,16.5377,16.587,16.5069,16.513,606000.0
2009-10-05 09:50:00,26.8,26.84,26.78,26.78,451000.0,16.513,16.5377,16.5007,16.5007,451000.0
2009-10-05 10:00:00,26.79,26.82,26.68,26.7,654200.0,16.5069,16.5254,16.4391,16.4514,654200.0
2009-10-05 10:10:00,26.7,26.73,26.67,26.68,318400.0,16.4514,16.4699,16.4329,16.4391,318400.0
2009-10-05 10:20:00,26.68,26.7,26.65,26.68,249600.0,16.4391,16.4514,16.4206,16.4391,249600.0
2009-10-05 10:30:00,26.69,26.77,26.68,26.75,272000.0,16.4453,16.4945,16.4391,16.4822,272000.0
2009-10-05 10:40:00,26.76,26.77,26.73,26.76,257600.0,16.4884,16.4945,16.4699,16.4884,257600.0
2009-10-05 10:50:00,26.76,26.78,26.73,26.75,202800.0,16.4884,16.5007,16.4699,16.4822,202800.0
2009-10-05 11:00:00,26.75,26.75,26.71,26.71,172000.0,16.4822,16.4822,16.4576,16.4576,172000.0
2009-10-05 11:10:00,26.71,26.73,26.68,26.7,205800.0,16.4576,16.4699,16.4391,16.4514,205800.0
2009-10-05 11:20:00,26.7,26.74,26.7,26.72,174200.0,16.4514,16.4761,16.4514,16.4637,174200.0
2009-10-05 11:30:00,26.72,26.74,26.67,26.67,318000.0,16.4637,16.4761,16.4329,16.4329,318000.0
2009-10-05 11:40:00,26.68,26.72,26.67,26.72,132200.0,16.4391,16.4637,16.4329,16.4637,132200.0
2009-10-05 11:50:00,26.72,26.76,26.71,26.74,175400.0,16.4637,16.4884,16.4576,16.4761,175400.0
2009-10-05 12:00:00,26.74,26.75,26.71,26.74,112400.0,16.4761,16.4822,16.4576,16.4761,112400.0
2009-10-05 12:10:00,26.73,26.77,26.73,26.75,258000.0,16.4699,16.4945,16.4699,16.4822,258000.0
2009-10-05 12:20:00,26.75,26.77,26.73,26.74,164000.0,16.4822,16.4945,16.4699,16.4761,164000.0
2009-10-05 12:30:00,26.75,26.8,26.74,26.78,267400.0,16.4822,16.513,16.4761,16.5007,267400.0
2009-10-05 12:40:00,26.79,26.86,26.79,26.84,313000.0,16.5069,16.55,16.5069,16.5377,313000.0
2009-10-05 12:50:00,26.84,26.84,26.81,26.82,148200.0,16.5377,16.5377,16.5192,16.5254,148200.0
2009-10-05 13:00:00,26.81,26.82,26.77,26.8,204200.0,16.5192,16.5254,16.4945,16.513,204200.0
2009-10-05 13:10:00,26.8,26.8,26.75,26.76,194000.0,16.513,16.513,16.4822,16.4884,194000.0
2009-10-05 13:20:00,26.77,26.81,26.76,26.81,176600.0,16.4945,16.5192,16.4884,16.5192,176600.0
2009-10-05 13:30:00,26.81,26.82,26.77,26.78,316400.0,16.5192,16.5254,16.4945,16.5007,316400.0
2009-10-05 13:40:00,26.78,26.79,26.74,26.75,186200.0,16.5007,16.5069,16.4761,16.4822,186200.0
2009-10-05 13:50:00,26.75,26.78,26.75,26.75,120400.0,16.4822,16.5007,16.4822,16.4822,120400.0
2009-10-05 14:00:00,26.75,26.8,26.75,26.79,225000.0,16.4822,16.513,16.4822,16.5069,225000.0
2009-10-05 14:10:00,26.79,26.79,26.76,26.76,137200.0,16.5069,16.5069,16.4884,16.4884,137200.0
2009-10-05 14:20:00,26.76,26.79,26.75,26.78,265600.0,16.4884,16.5069,16.4822,16.5007,265600.0
2009-10-05 14:30:00,26.78,26.81,26.78,26.79,248800.0,16.5007,16.5192,16.5007,16.5069,248800.0
2009-10-05 14:40:00,26.79,26.86,26.78,26.86,309200.0,16.5069,16.55,16.5007,16.55,309200.0
2009-10-05 14:50:00,26.86,26.91,26.84,26.88,458000.0,16.55,16.5808,16.5377,16.5623,458000.0
2009-10-05 15:00:00,26.88,26.9,26.84,26.86,476800.0,16.5623,16.5746,16.5377,16.55,476800.0
2009-10-05 15:10:00,26.86,26.9,26.86,26.86,371400.0,16.55,16.5746,16.55,16.55,371400.0
2009-10-05 15:20:00,26.86,26.88,26.84,26.85,406200.0,16.55,16.5623,16.5377,16.5438,406200.0
2009-10-05 15:30:00,26.85,26.9,26.85,26.9,527200.0,16.5438,16.5746,16.5438,16.5746,527200.0
2009-10-05 15:40:00,26.9,26.98,26.87,26.98,1058600.0,16.5746,16.6239,16.5562,16.6239,1058600.0
2009-10-05 15:50:00,26.98,26.98,26.88,26.89,1805000.0,16.6239,16.6239,16.5623,16.5685,1805000.0
2009-10-06 09:30:00,26.91,27.0,26.83,26.97,999200.0,16.5808,16.6363,16.5315,16.6178,999200.0
2009-10-06 09:40:00,26.97,27.16,26.97,27.12,1036200.0,16.6178,16.7348,16.6178,16.7102,1036200.0
2009-10-06 09:50:00,27.13,27.25,27.11,27.23,956600.0,16.7164,16.7903,16.704,16.778,956600.0
2009-10-06 10:00:00,27.23,27.24,27.16,27.17,579400.0,16.778,16.7841,16.7348,16.741,579400.0
2009-10-06 10:10:00,27.17,27.24,27.17,27.24,471000.0,16.741,16.7841,16.741,16.7841,471000.0
2009-10-06 10:20:00,27.23,27.25,27.21,27.23,501400.0,16.778,16.7903,16.7657,16.778,501400.0
2009-10-06 10:30:00,27.23,27.28,27.23,27.25,775800.0,16.778,16.8088,16.778,16.7903,775800.0
2009-10-06 10:40:00,27.25,27.28,27.21,27.22,620400.0,16.7903,16.8088,16.7657,16.7718,620400.0
2009-10-06 10:50:00,27.21,27.22,27.18,27.19,562400.0,16.7657,16.7718,16.7472,16.7533,562400.0
2009-10-06 11:00:00,27.2,27.25,27.19,27.25,804400.0,16.7595,16.7903,16.7533,16.7903,804400.0
2009-10-06 11:10:00,27.25,27.33,27.23,27.31,853400.0,16.7903,16.8396,16.778,16.8273,853400.0
2009-10-06 11:20:00,27.31,27.32,27.27,27.32,311400.0,16.8273,16.8334,16.8026,16.8334,311400.0
2009-10-06 11:30:00,27.32,27.32,27.24,27.24,251800.0,16.8334,16.8334,16.7841,16.7841,251800.0
2009-10-06 11:40:00,27.24,27.24,27.2,27.22,418200.0,16.7841,16.7841,16.7595,16.7718,418200.0
2009-10-06 11:50:00,27.22,27.29,27.22,27.29,286400.0,16.7718,16.8149,16.7718,16.8149,286400.0
2009-10-06 12:00:00,27.29,27.31,27.28,27.28,281200.0,16.8149,16.8273,16.8088,16.8088,281200.0
2009-10-06 12:10:00,27.28,27.29,27.25,27.28,209600.0,16.8088,16.8149,16.7903,16.8088,209600.0
2009-10-06 12:20:00,27.28,27.29,27.26,27.27,202400.0,16.8088,16.8149,16.7965,16.8026,202400.0
2009-10-06 12:30:00,27.27,27.32,27.27,27.31,220600.0,16.8026,16.8334,16.8026,16.8273,220600.0
2009-10-06 12:40:00,27.31,27.31,27.27,27.27,233600.0,16.8273,16.8273,16.8026,16.8026,233600.0
2009-10-06 12:50:00,27.27,27.27,27.22,27.25,286000.0,16.8026,16.8026,16.7718,16.7903,286000.0
2009-10-06 13:00:00,27.25,27.26,27.21,27.24,393400.0,16.7903,16.7965,16.7657,16.7841,393400.0
2009-10-06 13:10:00,27.24,27.25,27.21,27.22,151800.0,16.7841,16.7903,16.7657,16.7718,151800.0
2009-10-06 13:20:00,27.22,27.25,27.22,27.24,129800.0,16.7718,16.7903,16.7718,16.7841,129800.0
2009-10-06 13:30:00,27.24,27.25,27.22,27.25,161800.0,16.7841,16.7903,16.7718,16.7903,161800.0
2009-10-06 13:40:00,27.25,27.25,27.18,27.21,287800.0,16.7903,16.7903,16.7472,16.7657,287800.0
2009-10-06 13:50:00,27.2,27.27,27.19,27.25,265200.0,16.7595,16.8026,16.7533,16.7903,265200.0
2009-10-06 14:00:00,27.25,27.25,27.21,27.23,443200.0,16.7903,16.7903,16.7657,16.778,443200.0
2009-10-06 14:10:00,27.23,27.28,27.2,27.22,344200.0,16.778,16.8088,16.7595,16.7718,344200.0
2009-10-06 14:20:00,27.22,27.22,27.15,27.18,492000.0,16.7718,16.7718,16.7287,16.7472,492000.0
2009-10-06 14:30:00,27.18,27.21,27.15,27.17,357600.0,16.7472,16.7657,16.7287,16.741,357600.0
2009-10-06 14:40:00,27.18,27.18,27.11,27.13,309200.0,16.7472,16.7472,16.704,16.7164,309200.0
2009-10-06 14:50:00,27.12,27.15,27.09,27.1,220200.0,16.7102,16.7287,16.6917,16.6979,220200.0
2009-10-06 15:00:00,27.1,27.15,27.08,27.13,447600.0,16.6979,16.7287,16.6856,16.7164,447600.0
2009-10-06 15:10:00,27.12,27.18,27.12,27.16,547000.0,16.7102,16.7472,16.7102,16.7348,547000.0
2009-10-06 15:20:00,27.16,27.2,27.14,27.17,415800.0,16.7348,16.7595,16.7225,16.741,415800.0
2009-10-06 15:30:00,27.17,27.21,27.16,27.17,565200.0,16.741,16.7657,16.7348,16.741,565200.0
2009-10-06 15:40:00,27.17,27.18,27.13,27.16,656600.0,16.741,16.7472,16.7164,16.7348,656600.0
2009-10-06 15:50:00,27.16,27.18,27.12,27.16,950000.0,16.7348,16.7472,16.7102,16.7348,950000.0
2009-10-07 09:30:00,27.43,27.49,27.43,27.48,1390000.0,16.9012,16.9382,16.9012,16.932,1390000.0
2009-10-07 09:40:00,27.47,27.64,27.47,27.48,2912000.0,16.9259,17.0306,16.9259,16.932,2912000.0
2009-10-07 09:50:00,27.47,27.57,27.43,27.55,649600.0,16.9259,16.9875,16.9012,16.9751,649600.0
2009-10-07 10:00:00,27.54,27.55,27.5,27.54,451800.0,16.969,16.9751,16.9443,16.969,451800.0
2009-10-07 10:10:00,27.54,27.57,27.5,27.53,457800.0,16.969,16.9875,16.9443,16.9628,457800.0
2009-10-07 10:20:00,27.53,27.54,27.48,27.48,306200.0,16.9628,16.969,16.932,16.932,306200.0
2009-10-07 10:30:00,27.47,27.49,27.38,27.41,592400.0,16.9259,16.9382,16.8704,16.8889,592400.0
2009-10-07 10:40:00,27.42,27.43,27.39,27.41,268400.0,16.895,16.9012,16.8766,16.8889,268400.0
2009-10-07 10:50:00,27.41,27.42,27.39,27.42,237800.0,16.8889,16.895,16.8766,16.895,237800.0
2009-10-07 11:00:00,27.42,27.47,27.42,27.43,247600.0,16.895,16.9259,16.895,16.9012,247600.0
2009-10-07 11:10:00,27.43,27.44,27.39,27.39,212400.0,16.9012,16.9074,16.8766,16.8766,212400.0
2009-10-07 11:20:00,27.39,27.39,27.35,27.37,223000.0,16.8766,16.8766,16.8519,16.8642,223000.0
2009-10-07 11:30:00,27.36,27.37,27.28,27.3,483000.0,16.8581,16.8642,16.8088,16.8211,483000.0
2009-10-07 11:40:00,27.3,27.32,27.29,27.29,269400.0,16.8211,16.8334,16.8149,16.8149,269400.0
2009-10-07 11:50:00,27.3,27.33,27.26,27.27,281000.0,16.8211,16.8396,16.7965,16.8026,281000.0
2009-10-07 12:00:00,27.26,27.3,27.25,27.3,136800.0,16.7965,16.8211,16.7903,16.8211,136800.0
2009-10-07 12:10:00,27.3,27.34,27.29,27.34,181400.0,16.8211,16.8458,16.8149,16.8458,181400.0
2009-10-07 12:20:00,27.33,27.38,27.33,27.36,169400.0,16.8396,16.8704,16.8396,16.8581,169400.0
2009-10-07 12:30:00,27.37,27.42,27.34,27.41,446400.0,16.8642,16.895,16.8458,16.8889,446400.0
2009-10-07 12:40:00,27.42,27.46,27.38,27.45,295200.0,16.895,16.9197,16.8704,16.9135,295200.0
2009-10-07 12:50:00,27.45,27.48,27.44,27.46,238200.0,16.9135,16.932,16.9074,16.9197,238200.0
2009-10-07 13:00:00,27.46,27.47,27.42,27.45,171400.0,16.9197,16.9259,16.895,16.9135,171400.0
2009-10-07 13:10:00,27.44,27.48,27.44,27.46,166400.0,16.9074,16.932,16.9074,16.9197,166400.0
2009-10-07 13:20:00,27.46,27.48,27.43,27.45,117600.0,16.9197,16.932,16.9012,16.9135,117600.0
2009-10-07 13:30:00,27.45,27.46,27.43,27.46,149600.0,16.9135,16.9197,16.9012,16.9197,149600.0
2009-10-07 13:40:00,27.46,27.46,27.4,27.42,136200.0,16.9197,16.9197,16.8827,16.895,136200.0
2009-10-07 13:50:00,27.42,27.44,27.4,27.44,137400.0,16.895,16.9074,16.8827,16.9074,137400.0
2009-10-07 14:00:00,27.44,27.45,27.4,27.4,124600.0,16.9074,16.9135,16.8827,16.8827,124600.0
2009-10-07 14:10:00,27.41,27.42,27.4,27.41,133400.0,16.8889,16.895,16.8827,16.8889,133400.0
2009-10-07 14:20:00,27.41,27.42,27.39,27.41,196200.0,16.8889,16.895,16.8766,16.8889,196200.0
2009-10-07 14:30:00,27.41,27.41,27.38,27.39,146600.0,16.8889,16.8889,16.8704,16.8766,146600.0
2009-10-07 14:40:00,27.4,27.46,27.38,27.43,318000.0,16.8827,16.9197,16.8704,16.9012,318000.0
2009-10-07 14:50:00,27.43,27.46,27.4,27.42,163800.0,16.9012,16.9197,16.8827,16.895,163800.0
2009-10-07 15:00:00,27.41,27.41,27.37,27.39,244400.0,16.8889,16.8889,16.8642,16.8766,244400.0
2009-10-07 15:10:00,27.39,27.43,27.39,27.4,280000.0,16.8766,16.9012,16.8766,16.8827,280000.0
2009-10-07 15:20:00,27.4,27.42,27.37,27.42,354000.0,16.8827,16.895,16.8642,16.895,354000.0
2009-10-07 15:30:00,27.42,27.46,27.41,27.43,518000.0,16.895,16.9197,16.8889,16.9012,518000.0
2009-10-07 15:40:00,27.43,27.45,27.4,27.41,708000.0,16.9012,16.9135,16.8827,16.8889,708000.0
2009-10-07 15:50:00,27.41,27.45,27.4,27.41,1379000.0,16.8889,16.9135,16.8827,16.8889,1379000.0
2009-10-08 09:30:00,27.5,27.5,27.3,27.34,1188800.0,16.9443,16.9443,16.8211,16.8458,1188800.0
2009-10-08 09:40:00,27.34,27.36,27.2,27.24,771200.0,16.8458,16.8581,16.7595,16.7841,771200.0
2009-10-08 09:50:00,27.24,27.25,27.17,27.23,761400.0,16.7841,16.7903,16.741,16.778,761400.0
2009-10-08 10:00:00,27.23,27.25,27.16,27.24,634000.0,16.778,16.7903,16.7348,16.7841,634000.0
2009-10-08 10:10:00,27.24,27.25,27.22,27.23,386200.0,16.7841,16.7903,16.7718,16.778,386200.0
2009-10-08 10:20:00,27.23,27.25,27.2,27.23,484600.0,16.778,16.7903,16.7595,16.778,484600.0
2009-10-08 10:30:00,27.22,27.29,27.22,27.27,483600.0,16.7718,16.8149,16.7718,16.8026,483600.0
2009-10-08 10:40:00,27.27,27.3,27.24,27.27,409600.0,16.8026,16.8211,16.7841,16.8026,409600.0
2009-10-08 10:50:00,27.27,27.27,27.22,27.23,329400.0,16.8026,16.8026,16.7718,16.778,329400.0
2009-10-08 11:00:00,27.23,27.25,27.2,27.22,263600.0,16.778,16.7903,16.7595,16.7718,263600.0
2009-10-08 11:10:00,27.22,27.27,27.22,27.25,468800.0,16.7718,16.8026,16.7718,16.7903,468800.0
2009-10-08 11:20:00,27.25,27.25,27.21,27.22,457200.0,16.7903,16.7903,16.7657,16.7718,457200.0
2009-10-08 11:30:00,27.22,27.23,27.21,27.22,233400.0,16.7718,16.778,16.7657,16.7718,233400.0
2009-10-08 11:40:00,27.23,27.23,27.18,27.18,442200.0,16.778,16.778,16.7472,16.7472,442200.0
2009-10-08 11:50:00,27.18,27.23,27.17,27.23,267800.0,16.7472,16.778,16.741,16.778,267800.0
2009-10-08 12:00:00,27.23,27.31,27.23,27.3,430200.0,16.778,16.8273,16.778,16.8211,430200.0
2009-10-08 12:10:00,27.3,27.35,27.28,27.33,417800.0,16.8211,16.8519,16.8088,16.8396,417800.0
2009-10-08 12:20:00,27.33,27.4,27.32,27.39,244400.0,16.8396,16.8827,16.8334,16.8766,244400.0
2009-10-08 12:30:00,27.39,27.43,27.36,27.36,347600.0,16.8766,16.9012,16.8581,16.8581,347600.0
2009-10-08 12:40:00,27.37,27.44,27.36,27.41,273600.0,16.8642,16.9074,16.8581,16.8889,273600.0
2009-10-08 12:50:00,27.4,27.42,27.36,27.38,237200.0,16.8827,16.895,16.8581,16.8704,237200.0
2009-10-08 13:00:00,27.38,27.4,27.36,27.36,260800.0,16.8704,16.8827,16.8581,16.8581,260800.0
2009-10-08 13:10:00,27.36,27.37,27.33,27.35,260000.0,16.8581,16.8642,16.8396,16.8519,260000.0
2009-10-08 13:20:00,27.35,27.36,27.33,27.34,135400.0,16.8519,16.8581,16.8396,16.8458,135400.0
2009-10-08 13:30:00,27.34,27.35,27.27,27.29,281400.0,16.8458,16.8519,16.8026,16.8149,281400.0
2009-10-08 13:40:00,27.28,27.34,27.28,27.29,248400.0,16.8088,16.8458,16.8088,16.8149,248400.0
2009-10-08 13:50:00,27.3,27.31,27.28,27.28,138600.0,16.8211,16.8273,16.8088,16.8088,138600.0
2009-10-08 14:00:00,27.28,27.28,27.25,27.27,152800.0,16.8088,16.8088,16.7903,16.8026,152800.0
2009-10-08 14:10:00,27.27,27.28,27.25,27.26,154400.0,16.8026,16.8088,16.7903,16.7965,154400.0
2009-10-08 14:20:00,27.26,27.3,27.25,27.29,313400.0,16.7965,16.8211,16.7903,16.8149,313400.0
2009-10-08 14:30:00,27.3,27.32,27.29,27.29,267400.0,16.8211,16.8334,16.8149,16.8149,267400.0
2009-10-08 14:40:00,27.3,27.33,27.29,27.32,239400.0,16.8211,16.8396,16.8149,16.8334,239400.0
2009-10-08 14:50:00,27.32,27.32,27.28,27.3,165200.0,16.8334,16.8334,16.8088,16.8211,165200.0
2009-10-08 15:00:00,27.3,27.34,27.29,27.31,351200.0,16.8211,16.8458,16.8149,16.8273,351200.0
2009-10-08 15:10:00,27.31,27.32,27.29,27.3,343600.0,16.8273,16.8334,16.8149,16.8211,343600.0
2009-10-08 15:20:00,27.3,27.31,27.29,27.3,310000.0,16.8211,16.8273,16.8149,16.8211,310000.0
2009-10-08 15:30:00,27.3,27.3,27.25,27.28,807200.0,16.8211,16.8211,16.7903,16.8088,807200.0
2009-10-08 15:40:00,27.28,27.34,27.27,27.33,650600.0,16.8088,16.8458,16.8026,16.8396,650600.0
2009-10-08 15:50:00,27.34,27.34,27.28,27.3,1283800.0,16.8458,16.8458,16.8088,16.8211,1283800.0
2009-10-09 09:30:00,27.34,27.45,27.25,27.36,448800.0,16.8458,16.9135,16.7903,16.8581,448800.0
2009-10-09 09:40:00,27.37,27.37,27.21,27.22,441000.0,16.8642,16.8642,16.7657,16.7718,441000.0
2009-10-09 09:50:00,27.22,27.26,27.19,27.21,405000.0,16.7718,16.7965,16.7533,16.7657,405000.0
2009-10-09 10:00:00,27.2,27.21,27.16,27.2,345400.0,16.7595,16.7657,16.7348,16.7595,345400.0
2009-10-09 10:10:00,27.2,27.22,27.18,27.19,257600.0,16.7595,16.7718,16.7472,16.7533,257600.0
2009-10-09 10:20:00,27.2,27.22,27.18,27.21,169200.0,16.7595,16.7718,16.7472,16.7657,169200.0
2009-10-09 10:30:00,27.21,27.25,27.21,27.23,257600.0,16.7657,16.7903,16.7657,16.778,257600.0
2009-10-09 10:40:00,27.24,27.24,27.21,27.22,113400.0,16.7841,16.7841,16.7657,16.7718,113400.0
2009-10-09 10:50:00,27.21,27.24,27.21,27.22,121800.0,16.7657,16.7841,16.7657,16.7718,121800.0
2009-10-09 11:00:00,27.22,27.23,27.21,27.22,106800.0,16.7718,16.778,16.7657,16.7718,106800.0
2009-10-09 11:10:00,27.22,27.23,27.18,27.18,183800.0,16.7718,16.778,16.7472,16.7472,183800.0
2009-10-09 11:20:00,27.18,27.19,27.18,27.18,227800.0,16.7472,16.7533,16.7472,16.7472,227800.0
2009-10-09 11:30:00,27.18,27.19,27.16,27.18,280600.0,16.7472,16.7533,16.7348,16.7472,280600.0
2009-10-09 11:40:00,27.18,27.21,27.13,27.14,236200.0,16.7472,16.7657,16.7164,16.7225,236200.0
2009-10-09 11:50:00,27.14,27.19,27.13,27.18,186200.0,16.7225,16.7533,16.7164,16.7472,186200.0
2009-10-09 12:00:00,27.19,27.21,27.16,27.18,127600.0,16.7533,16.7657,16.7348,16.7472,127600.0
2009-10-09 12:10:00,27.18,27.22,27.17,27.2,161200.0,16.7472,16.7718,16.741,16.7595,161200.0
2009-10-09 12:20:00,27.2,27.21,27.15,27.17,141200.0,16.7595,16.7657,16.7287,16.741,141200.0
2009-10-09 12:30:00,27.17,27.21,27.16,27.21,78000.0,16.741,16.7657,16.7348,16.7657,78000.0
2009-10-09 12:40:00,27.2,27.22,27.19,27.19,106600.0,16.7595,16.7718,16.7533,16.7533,106600.0
2009-10-09 12:50:00,27.19,27.2,27.17,27.2,113400.0,16.7533,16.7595,16.741,16.7595,113400.0
2009-10-09 13:00:00,27.2,27.23,27.2,27.21,182800.0,16.7595,16.778,16.7595,16.7657,182800.0
2009-10-09 13:10:00,27.21,27.25,27.21,27.25,139000.0,16.7657,16.7903,16.7657,16.7903,139000.0
2009-10-09 13:20:00,27.25,27.25,27.23,27.23,139400.0,16.7903,16.7903,16.778,16.778,139400.0
2009-10-09 13:30:00,27.23,27.24,27.2,27.2,153200.0,16.778,16.7841,16.7595,16.7595,153200.0
2009-10-09 13:40:00,27.21,27.21,27.15,27.17,174800.0,16.7657,16.7657,16.7287,16.741,174800.0
2009-10-09 13:50:00,27.17,27.17,27.14,27.15,288400.0,16.741,16.741,16.7225,16.7287,288400.0
2009-10-09 14:00:00,27.15,27.18,27.14,27.18,224000.0,16.7287,16.7472,16.7225,16.7472,224000.0
2009-10-09 14:10:00,27.18,27.24,27.18,27.23,356600.0,16.7472,16.7841,16.7472,16.778,356600.0
2009-10-09 14:20:00,27.24,27.25,27.23,27.24,307400.0,16.7841,16.7903,16.778,16.7841,307400.0
2009-10-09 14:30:00,27.24,27.26,27.23,27.26,289200.0,16.7841,16.7965,16.778,16.7965,289200.0
2009-10-09 14:40:00,27.26,27.28,27.23,27.25,294000.0,16.7965,16.8088,16.778,16.7903,294000.0
2009-10-09 14:50:00,27.25,27.26,27.24,27.26,200600.0,16.7903,16.7965,16.7841,16.7965,200600.0
2009-10-09 15:00:00,27.26,27.31,27.25,27.31,419000.0,16.7965,16.8273,16.7903,16.8273,419000.0
2009-10-09 15:10:00,27.3,27.32,27.26,27.27,340600.0,16.8211,16.8334,16.7965,16.8026,340600.0
2009-10-09 15:20:00,27.27,27.27,27.25,27.27,197800.0,16.8026,16.8026,16.7903,16.8026,197800.0
2009-10-09 15:30:00,27.27,27.28,27.24,27.25,544200.0,16.8026,16.8088,16.7841,16.7903,544200.0
2009-10-09 15:40:00,27.25,27.28,27.23,27.27,617000.0,16.7903,16.8088,16.778,16.8026,617000.0
2009-10-09 15:50:00,27.26,27.32,27.25,27.32,1117400.0,16.7965,16.8334,16.7903,16.8334,1117400.0
2009-10-12 09:30:00,27.42,27.45,27.31,27.45,549800.0,16.895,16.9135,16.8273,16.9135,549800.0
2009-10-12 09:40:00,27.44,27.49,27.44,27.49,361400.0,16.9074,16.9382,16.9074,16.9382,361400.0
2009-10-12 09:50:00,27.49,27.54,27.48,27.53,635200.0,16.9382,16.969,16.932,16.9628,635200.0
2009-10-12 10:00:00,27.52,27.59,27.52,27.58,484000.0,16.9567,16.9998,16.9567,16.9936,484000.0
2009-10-12 10:10:00,27.59,27.63,27.57,27.58,353200.0,16.9998,17.0244,16.9875,16.9936,353200.0
2009-10-12 10:20:00,27.59,27.59,27.55,27.57,199800.0,16.9998,16.9998,16.9751,16.9875,199800.0
2009-10-12 10:30:00,27.58,27.58,27.49,27.57,430000.0,16.9936,16.9936,16.9382,16.9875,430000.0
2009-10-12 10:40:00,27.57,27.58,27.55,27.57,321400.0,16.9875,16.9936,16.9751,16.9875,321400.0
2009-10-12 10:50:00,27.57,27.58,27.57,27.58,453600.0,16.9875,16.9936,16.9875,16.9936,453600.0
2009-10-12 11:00:00,27.57,27.61,27.54,27.59,415000.0,16.9875,17.0121,16.969,16.9998,415000.0
2009-10-12 11:10:00,27.59,27.6,27.52,27.52,196200.0,16.9998,17.006,16.9567,16.9567,196200.0
2009-10-12 11:20:00,27.52,27.55,27.5,27.51,210400.0,16.9567,16.9751,16.9443,16.9505,210400.0
2009-10-12 11:30:00,27.5,27.53,27.48,27.48,206800.0,16.9443,16.9628,16.932,16.932,206800.0
2009-10-12 11:40:00,27.48,27.49,27.47,27.48,148400.0,16.932,16.9382,16.9259,16.932,148400.0
2009-10-12 11:50:00,27.48,27.49,27.45,27.48,183200.0,16.932,16.9382,16.9135,16.932,183200.0
2009-10-12 12:00:00,27.48,27.5,27.47,27.47,164200.0,16.932,16.9443,16.9259,16.9259,164200.0
2009-10-12 12:10:00,27.47,27.48,27.43,27.43,309000.0,16.9259,16.932,16.9012,16.9012,309000.0
2009-10-12 12:20:00,27.44,27.46,27.43,27.44,87600.0,16.9074,16.9197,16.9012,16.9074,87600.0
2009-10-12 12:30:00,27.44,27.45,27.42,27.43,217800.0,16.9074,16.9135,16.895,16.9012,217800.0
2009-10-12 12:40:00,27.43,27.45,27.42,27.44,122400.0,16.9012,16.9135,16.895,16.9074,122400.0
2009-10-12 12:50:00,27.44,27.46,27.42,27.42,135000.0,16.9074,16.9197,16.895,16.895,135000.0
2009-10-12 13:00:00,27.42,27.43,27.39,27.4,162800.0,16.895,16.9012,16.8766,16.8827,162800.0
2009-10-12 13:10:00,27.39,27.41,27.37,27.4,185800.0,16.8766,16.8889,16.8642,16.8827,185800.0
2009-10-12 13:20:00,27.4,27.41,27.38,27.41,172600.0,16.8827,16.8889,16.8704,16.8889,172600.0
2009-10-12 13:30:00,27.41,27.43,27.4,27.42,150800.0,16.8889,16.9012,16.8827,16.895,150800.0
2009-10-12 13:40:00,27.42,27.43,27.4,27.4,168600.0,16.895,16.9012,16.8827,16.8827,168600.0
2009-10-12 13:50:00,27.41,27.41,27.36,27.39,168400.0,16.8889,16.8889,16.8581,16.8766,168400.0
2009-10-12 14:00:00,27.38,27.39,27.37,27.37,143400.0,16.8704,16.8766,16.8642,16.8642,143400.0
2009-10-12 14:10:00,27.37,27.38,27.32,27.33,421200.0,16.8642,16.8704,16.8334,16.8396,421200.0
2009-10-12 14:20:00,27.33,27.34,27.27,27.29,461600.0,16.8396,16.8458,16.8026,16.8149,461600.0
2009-10-12 14:30:00,27.29,27.35,27.27,27.34,263200.0,16.8149,16.8519,16.8026,16.8458,263200.0
2009-10-12 14:40:00,27.34,27.35,27.32,27.35,230800.0,16.8458,16.8519,16.8334,16.8519,230800.0
2009-10-12 14:50:00,27.35,27.38,27.34,27.37,313600.0,16.8519,16.8704,16.8458,16.8642,313600.0
2009-10-12 15:00:00,27.36,27.39,27.36,27.37,201000.0,16.8581,16.8766,16.8581,16.8642,201000.0
2009-10-12 15:10:00,27.37,27.38,27.31,27.32,331600.0,16.8642,16.8704,16.8273,16.8334,331600.0
2009-10-12 15:20:00,27.32,27.36,27.32,27.36,280200.0,16.8334,16.8581,16.8334,16.8581,280200.0
2009-10-12 15:30:00,27.36,27.38,27.33,27.34,434600.0,16.8581,16.8704,16.8396,16.8458,434600.0
2009-10-12 15:40:00,27.34,27.35,27.31,27.35,489200.0,16.8458,16.8519,16.8273,16.8519,489200.0
2009-10-12 15:50:00,27.35,27.39,27.33,27.38,1871800.0,16.8519,16.8766,16.8396,16.8704,1871800.0
2009-10-13 09:30:00,27.39,27.48,27.28,27.34,810000.0,16.8766,16.932,16.8088,16.8458,810000.0
2009-10-13 09:40:00,27.35,27.42,27.34,27.4,348800.0,16.8519,16.895,16.8458,16.8827,348800.0
2009-10-13 09:50:00,27.39,27.42,27.33,27.41,309800.0,16.8766,16.895,16.8396,16.8889,309800.0
2009-10-13 10:00:00,27.42,27.43,27.37,27.41,349400.0,16.895,16.9012,16.8642,16.8889,349400.0
2009-10-13 10:10:00,27.4,27.42,27.37,27.37,240600.0,16.8827,16.895,16.8642,16.8642,240600.0
2009-10-13 10:20:00,27.37,27.38,27.3,27.31,297000.0,16.8642,16.8704,16.8211,16.8273,297000.0
2009-10-13 10:30:00,27.31,27.39,27.31,27.36,277000.0,16.8273,16.8766,16.8273,16.8581,277000.0
2009-10-13 10:40:00,27.36,27.38,27.34,27.35,122200.0,16.8581,16.8704,16.8458,16.8519,122200.0
2009-10-13 10:50:00,27.34,27.35,27.31,27.33,141200.0,16.8458,16.8519,16.8273,16.8396,141200.0
2009-10-13 11:00:00,27.33,27.33,27.29,27.31,136800.0,16.8396,16.8396,16.8149,16.8273,136800.0
2009-10-13 11:10:00,27.31,27.36,27.31,27.36,127600.0,16.8273,16.8581,16.8273,16.8581,127600.0
2009-10-13 11:20:00,27.36,27.41,27.35,27.36,114600.0,16.8581,16.8889,16.8519,16.8581,114600.0
2009-10-13 11:30:00,27.36,27.38,27.3,27.34,299400.0,16.8581,16.8704,16.8211,16.8458,299400.0
2009-10-13 11:40:00,27.34,27.36,27.31,27.36,262200.0,16.8458,16.8581,16.8273,16.8581,262200.0
2009-10-13 11:50:00,27.35,27.41,27.35,27.4,142400.0,16.8519,16.8889,16.8519,16.8827,142400.0
2009-10-13 12:00:00,27.4,27.43,27.4,27.41,82000.0,16.8827,16.9012,16.8827,16.8889,82000.0
2009-10-13 12:10:00,27.41,27.42,27.38,27.38,159400.0,16.8889,16.895,16.8704,16.8704,159400.0
2009-10-13 12:20:00,27.38,27.39,27.33,27.34,178400.0,16.8704,16.8766,16.8396,16.8458,178400.0
2009-10-13 12:30:00,27.33,27.35,27.32,27.34,119400.0,16.8396,16.8519,16.8334,16.8458,119400.0
2009-10-13 12:40:00,27.34,27.35,27.32,27.33,88800.0,16.8458,16.8519,16.8334,16.8396,88800.0
2009-10-13 12:50:00,27.33,27.34,27.3,27.3,126400.0,16.8396,16.8458,16.8211,16.8211,126400.0
2009-10-13 13:00:00,27.3,27.33,27.29,27.33,107000.0,16.8211,16.8396,16.8149,16.8396,107000.0
2009-10-13 13:10:00,27.33,27.36,27.32,27.35,210800.0,16.8396,16.8581,16.8334,16.8519,210800.0
2009-10-13 13:20:00,27.35,27.38,27.34,27.37,164400.0,16.8519,16.8704,16.8458,16.8642,164400.0
2009-10-13 13:30:00,27.37,27.38,27.33,27.34,175200.0,16.8642,16.8704,16.8396,16.8458,175200.0
2009-10-13 13:40:00,27.34,27.37,27.33,27.36,149200.0,16.8458,16.8642,16.8396,16.8581,149200.0
2009-10-13 13:50:00,27.36,27.36,27.32,27.34,227200.0,16.8581,16.8581,16.8334,16.8458,227200.0
2009-10-13 14:00:00,27.34,27.35,27.29,27.3,158400.0,16.8458,16.8519,16.8149,16.8211,158400.0
2009-10-13 14:10:00,27.3,27.33,27.29,27.33,196600.0,16.8211,16.8396,16.8149,16.8396,196600.0
2009-10-13 14:20:00,27.33,27.36,27.33,27.35,147200.0,16.8396,16.8581,16.8396,16.8519,147200.0
2009-10-13 14:30:00,27.35,27.36,27.34,27.35,113200.0,16.8519,16.8581,16.8458,16.8519,113200.0
2009-10-13 14:40:00,27.35,27.38,27.34,27.38,184000.0,16.8519,16.8704,16.8458,16.8704,184000.0
2009-10-13 14:50:00,27.38,27.39,27.35,27.35,191200.0,16.8704,16.8766,16.8519,16.8519,191200.0
2009-10-13 15:00:00,27.35,27.4,27.35,27.38,222200.0,16.8519,16.8827,16.8519,16.8704,222200.0
2009-10-13 15:10:00,27.37,27.42,27.36,27.41,246200.0,16.8642,16.895,16.8581,16.8889,246200.0
2009-10-13 15:20:00,27.42,27.42,27.39,27.4,192000.0,16.895,16.895,16.8766,16.8827,192000.0
2009-10-13 15:30:00,27.39,27.4,27.36,27.37,475000.0,16.8766,16.8827,16.8581,16.8642,475000.0
2009-10-13 15:40:00,27.37,27.4,27.35,27.38,410800.0,16.8642,16.8827,16.8519,16.8704,410800.0
2009-10-13 15:50:00,27.38,27.43,27.38,27.43,1136400.0,16.8704,16.9012,16.8704,16.9012,1136400.0
2009-10-14 09:30:00,27.46,27.49,27.4,27.44,503400.0,16.9197,16.9382,16.8827,16.9074,503400.0
2009-10-14 09:40:00,27.45,27.5,27.43,27.48,307600.0,16.9135,16.9443,16.9012,16.932,307600.0
2009-10-14 09:50:00,27.48,27.52,27.45,27.49,517000.0,16.932,16.9567,16.9135,16.9382,517000.0
2009-10-14 10:00:00,27.49,27.5,27.43,27.44,445400.0,16.9382,16.9443,16.9012,16.9074,445400.0
2009-10-14 10:10:00,27.45,27.47,27.43,27.43,278200.0,16.9135,16.9259,16.9012,16.9012,278200.0
2009-10-14 10:20:00,27.43,27.43,27.36,27.4,492800.0,16.9012,16.9012,16.8581,16.8827,492800.0
2009-10-14 10:30:00,27.4,27.4,27.33,27.38,335200.0,16.8827,16.8827,16.8396,16.8704,335200.0
2009-10-14 10:40:00,27.38,27.38,27.35,27.36,183400.0,16.8704,16.8704,16.8519,16.8581,183400.0
2009-10-14 10:50:00,27.36,27.36,27.3,27.32,345200.0,16.8581,16.8581,16.8211,16.8334,345200.0
2009-10-14 11:00:00,27.32,27.4,27.32,27.37,283400.0,16.8334,16.8827,16.8334,16.8642,283400.0
2009-10-14 11:10:00,27.37,27.38,27.35,27.36,139200.0,16.8642,16.8704,16.8519,16.8581,139200.0
2009-10-14 11:20:00,27.35,27.36,27.33,27.36,152800.0,16.8519,16.8581,16.8396,16.8581,152800.0
2009-10-14 11:30:00,27.36,27.36,27.32,27.32,192000.0,16.8581,16.8581,16.8334,16.8334,192000.0
2009-10-14 11:40:00,27.33,27.36,27.32,27.36,227000.0,16.8396,16.8581,16.8334,16.8581,227000.0
2009-10-14 11:50:00,27.36,27.39,27.36,27.37,198400.0,16.8581,16.8766,16.8581,16.8642,198400.0
2009-10-14 12:00:00,27.38,27.39,27.34,27.35,118800.0,16.8704,16.8766,16.8458,16.8519,118800.0
2009-10-14 12:10:00,27.35,27.35,27.33,27.34,198400.0,16.8519,16.8519,16.8396,16.8458,198400.0
2009-10-14 12:20:00,27.35,27.37,27.31,27.33,355600.0,16.8519,16.8642,16.8273,16.8396,355600.0
2009-10-14 12:30:00,27.32,27.36,27.32,27.36,224000.0,16.8334,16.8581,16.8334,16.8581,224000.0
2009-10-14 12:40:00,27.35,27.36,27.32,27.32,157000.0,16.8519,16.8581,16.8334,16.8334,157000.0
2009-10-14 12:50:00,27.32,27.35,27.32,27.34,124000.0,16.8334,16.8519,16.8334,16.8458,124000.0
2009-10-14 13:00:00,27.34,27.35,27.32,27.33,165000.0,16.8458,16.8519,16.8334,16.8396,165000.0
2009-10-14 13:10:00,27.33,27.38,27.33,27.34,176600.0,16.8396,16.8704,16.8396,16.8458,176600.0
2009-10-14 13:20:00,27.34,27.39,27.33,27.33,338800.0,16.8458,16.8766,16.8396,16.8396,338800.0
2009-10-14 13:30:00,27.34,27.34,27.32,27.32,139000.0,16.8458,16.8458,16.8334,16.8334,139000.0
2009-10-14 13:40:00,27.33,27.35,27.31,27.32,140600.0,16.8396,16.8519,16.8273,16.8334,140600.0
2009-10-14 13:50:00,27.32,27.34,27.32,27.34,117800.0,16.8334,16.8458,16.8334,16.8458,117800.0
2009-10-14 14:00:00,27.33,27.35,27.32,27.32,220400.0,16.8396,16.8519,16.8334,16.8334,220400.0
2009-10-14 14:10:00,27.32,27.34,27.31,27.34,438200.0,16.8334,16.8458,16.8273,16.8458,438200.0
2009-10-14 14:20:00,27.34,27.36,27.33,27.36,365600.0,16.8458,16.8581,16.8396,16.8581,365600.0
2009-10-14 14:30:00,27.36,27.39,27.34,27.37,316200.0,16.8581,16.8766,16.8458,16.8642,316200.0
2009-10-14 14:40:00,27.36,27.39,27.34,27.38,213800.0,16.8581,16.8766,16.8458,16.8704,213800.0
2009-10-14 14:50:00,27.38,27.4,27.37,27.38,168000.0,16.8704,16.8827,16.8642,16.8704,168000.0
2009-10-14 15:00:00,27.38,27.43,27.37,27.42,388000.0,16.8704,16.9012,16.8642,16.895,388000.0
2009-10-14 15:10:00,27.42,27.44,27.41,27.42,302800.0,16.895,16.9074,16.8889,16.895,302800.0
2009-10-14 15:20:00,27.42,27.44,27.39,27.44,371800.0,16.895,16.9074,16.8766,16.9074,371800.0
2009-10-14 15:30:00,27.43,27.47,27.42,27.43,467400.0,16.9012,16.9259,16.895,16.9012,467400.0
2009-10-14 15:40:00,27.43,27.43,27.38,27.4,587000.0,16.9012,16.9012,16.8704,16.8827,587000.0
2009-10-14 15:50:00,27.4,27.43,27.4,27.43,1141400.0,16.8827,16.9012,16.8827,16.9012,1141400.0
2009-10-15 09:30:00,27.36,27.6,27.36,27.6,777200.0,16.8581,17.006,16.8581,17.006,777200.0
2009-10-15 09:40:00,27.59,27.61,27.52,27.55,662400.0,16.9998,17.0121,16.9567,16.9751,662400.0
2009-10-15 09:50:00,27.56,27.56,27.47,27.5,674000.0,16.9813,16.9813,16.9259,16.9443,674000.0
2009-10-15 10:00:00,27.5,27.5,27.41,27.43,743000.0,16.9443,16.9443,16.8889,16.9012,743000.0
2009-10-15 10:10:00,27.43,27.44,27.38,27.38,755400.0,16.9012,16.9074,16.8704,16.8704,755400.0
2009-10-15 10:20:00,27.38,27.42,27.36,27.4,666600.0,16.8704,16.895,16.8581,16.8827,666600.0
2009-10-15 10:30:00,27.41,27.45,27.4,27.41,491400.0,16.8889,16.9135,16.8827,16.8889,491400.0
2009-10-15 10:40:00,27.41,27.47,27.39,27.46,503400.0,16.8889,16.9259,16.8766,16.9197,503400.0
2009-10-15 10:50:00,27.46,27.5,27.46,27.5,367400.0,16.9197,16.9443,16.9197,16.9443,367400.0
2009-10-15 11:00:00,27.5,27.52,27.43,27.43,584800.0,16.9443,16.9567,16.9012,16.9012,584800.0
2009-10-15 11:10:00,27.43,27.45,27.37,27.39,512400.0,16.9012,16.9135,16.8642,16.8766,512400.0
2009-10-15 11:20:00,27.39,27.41,27.35,27.35,636400.0,16.8766,16.8889,16.8519,16.8519,636400.0
2009-10-15 11:30:00,27.35,27.37,27.31,27.34,454200.0,16.8519,16.8642,16.8273,16.8458,454200.0
2009-10-15 11:40:00,27.34,27.35,27.29,27.31,539400.0,16.8458,16.8519,16.8149,16.8273,539400.0
2009-10-15 11:50:00,27.31,27.36,27.31,27.35,490000.0,16.8273,16.8581,16.8273,16.8519,490000.0
2009-10-15 12:00:00,27.35,27.36,27.31,27.33,431400.0,16.8519,16.8581,16.8273,16.8396,431400.0
2009-10-15 12:10:00,27.33,27.35,27.29,27.35,293200.0,16.8396,16.8519,16.8149,16.8519,293200.0
2009-10-15 12:20:00,27.35,27.36,27.31,27.32,234400.0,16.8519,16.8581,16.8273,16.8334,234400.0
2009-10-15 12:30:00,27.32,27.34,27.29,27.3,308400.0,16.8334,16.8458,16.8149,16.8211,308400.0
2009-10-15 12:40:00,27.31,27.36,27.31,27.35,191800.0,16.8273,16.8581,16.8273,16.8519,191800.0
2009-10-15 12:50:00,27.35,27.35,27.31,27.32,228600.0,16.8519,16.8519,16.8273,16.8334,228600.0
2009-10-15 13:00:00,27.32,27.32,27.2,27.22,667800.0,16.8334,16.8334,16.7595,16.7718,667800.0
2009-10-15 13:10:00,27.22,27.23,27.18,27.21,498800.0,16.7718,16.778,16.7472,16.7657,498800.0
2009-10-15 13:20:00,27.21,27.24,27.21,27.24,232400.0,16.7657,16.7841,16.7657,16.7841,232400.0
2009-10-15 13:30:00,27.24,27.3,27.24,27.29,321600.0,16.7841,16.8211,16.7841,16.8149,321600.0
2009-10-15 13:40:00,27.29,27.31,27.25,27.27,362600.0,16.8149,16.8273,16.7903,16.8026,362600.0
2009-10-15 13:50:00,27.27,27.31,27.27,27.31,562000.0,16.8026,16.8273,16.8026,16.8273,562000.0
2009-10-15 14:00:00,27.31,27.34,27.28,27.34,281000.0,16.8273,16.8458,16.8088,16.8458,281000.0
2009-10-15 14:10:00,27.34,27.38,27.33,27.38,789600.0,16.8458,16.8704,16.8396,16.8704,789600.0
2009-10-15 14:20:00,27.38,27.38,27.34,27.36,397800.0,16.8704,16.8704,16.8458,16.8581,397800.0
2009-10-15 14:30:00,27.36,27.38,27.34,27.38,521600.0,16.8581,16.8704,16.8458,16.8704,521600.0
2009-10-15 14:40:00,27.38,27.4,27.35,27.4,388000.0,16.8704,16.8827,16.8519,16.8827,388000.0
2009-10-15 14:50:00,27.4,27.43,27.38,27.41,326000.0,16.8827,16.9012,16.8704,16.8889,326000.0
2009-10-15 15:00:00,27.41,27.41,27.36,27.39,351800.0,16.8889,16.8889,16.8581,16.8766,351800.0
2009-10-15 15:10:00,27.4,27.41,27.36,27.36,394200.0,16.8827,16.8889,16.8581,16.8581,394200.0
2009-10-15 15:20:00,27.36,27.37,27.33,27.35,511200.0,16.8581,16.8642,16.8396,16.8519,511200.0
2009-10-15 15:30:00,27.35,27.38,27.34,27.38,570400.0,16.8519,16.8704,16.8458,16.8704,570400.0
2009-10-15 15:40:00,27.38,27.39,27.35,27.38,713600.0,16.8704,16.8766,16.8519,16.8704,713600.0
2009-10-15 15:50:00,27.38,27.47,27.36,27.46,2069200.0,16.8704,16.9259,16.8581,16.9197,2069200.0
2009-10-16 09:30:00,27.46,27.46,27.35,27.4,2922800.0,16.9197,16.9197,16.8519,16.8827,2922800.0
2009-10-16 09:40:00,27.4,27.5,27.36,27.49,542400.0,16.8827,16.9443,16.8581,16.9382,542400.0
2009-10-16 09:50:00,27.49,27.54,27.4,27.45,983400.0,16.9382,16.969,16.8827,16.9135,983400.0
2009-10-16 10:00:00,27.45,27.5,27.43,27.49,644800.0,16.9135,16.9443,16.9012,16.9382,644800.0
2009-10-16 10:10:00,27.49,27.54,27.47,27.52,296200.0,16.9382,16.969,16.9259,16.9567,296200.0
2009-10-16 10:20:00,27.53,27.55,27.49,27.49,260600.0,16.9628,16.9751,16.9382,16.9382,260600.0
2009-10-16 10:30:00,27.49,27.54,27.49,27.53,331000.0,16.9382,16.969,16.9382,16.9628,331000.0
2009-10-16 10:40:00,27.52,27.57,27.48,27.57,582000.0,16.9567,16.9875,16.932,16.9875,582000.0
2009-10-16 10:50:00,27.57,27.58,27.52,27.54,618000.0,16.9875,16.9936,16.9567,16.969,618000.0
2009-10-16 11:00:00,27.54,27.58,27.54,27.57,422400.0,16.969,16.9936,16.969,16.9875,422400.0
2009-10-16 11:10:00,27.57,27.6,27.55,27.59,385000.0,16.9875,17.006,16.9751,16.9998,385000.0
2009-10-16 11:20:00,27.58,27.6,27.54,27.56,309600.0,16.9936,17.006,16.969,16.9813,309600.0
2009-10-16 11:30:00,27.57,27.57,27.5,27.51,260800.0,16.9875,16.9875,16.9443,16.9505,260800.0
2009-10-16 11:40:00,27.51,27.51,27.48,27.5,222600.0,16.9505,16.9505,16.932,16.9443,222600.0
2009-10-16 11:50:00,27.5,27.52,27.46,27.5,408000.0,16.9443,16.9567,16.9197,16.9443,408000.0
2009-10-16 12:00:00,27.5,27.52,27.49,27.5,126800.0,16.9443,16.9567,16.9382,16.9443,126800.0
2009-10-16 12:10:00,27.5,27.53,27.5,27.52,134200.0,16.9443,16.9628,16.9443,16.9567,134200.0
2009-10-16 12:20:00,27.52,27.53,27.5,27.5,186800.0,16.9567,16.9628,16.9443,16.9443,186800.0
2009-10-16 12:30:00,27.5,27.51,27.48,27.48,143400.0,16.9443,16.9505,16.932,16.932,143400.0
2009-10-16 12:40:00,27.48,27.5,27.47,27.49,246800.0,16.932,16.9443,16.9259,16.9382,246800.0
2009-10-16 12:50:00,27.49,27.52,27.48,27.52,186000.0,16.9382,16.9567,16.932,16.9567,186000.0
2009-10-16 13:00:00,27.51,27.52,27.47,27.49,119200.0,16.9505,16.9567,16.9259,16.9382,119200.0
2009-10-16 13:10:00,27.49,27.53,27.49,27.52,227800.0,16.9382,16.9628,16.9382,16.9567,227800.0
2009-10-16 13:20:00,27.52,27.55,27.52,27.55,182400.0,16.9567,16.9751,16.9567,16.9751,182400.0
2009-10-16 13:30:00,27.55,27.56,27.52,27.53,334800.0,16.9751,16.9813,16.9567,16.9628,334800.0
2009-10-16 13:40:00,27.52,27.54,27.49,27.5,144400.0,16.9567,16.969,16.9382,16.9443,144400.0
2009-10-16 13:50:00,27.5,27.53,27.49,27.49,276000.0,16.9443,16.9628,16.9382,16.9382,276000.0
2009-10-16 14:00:00,27.49,27.52,27.48,27.49,236000.0,16.9382,16.9567,16.932,16.9382,236000.0
2009-10-16 14:10:00,27.49,27.5,27.46,27.47,330000.0,16.9382,16.9443,16.9197,16.9259,330000.0
2009-10-16 14:20:00,27.47,27.5,27.44,27.48,494200.0,16.9259,16.9443,16.9074,16.932,494200.0
2009-10-16 14:30:00,27.48,27.48,27.46,27.46,179600.0,16.932,16.932,16.9197,16.9197,179600.0
2009-10-16 14:40:00,27.46,27.5,27.45,27.5,177400.0,16.9197,16.9443,16.9135,16.9443,177400.0
2009-10-16 14:50:00,27.5,27.5,27.47,27.49,128600.0,16.9443,16.9443,16.9259,16.9382,128600.0
2009-10-16 15:00:00,27.49,27.5,27.48,27.5,216400.0,16.9382,16.9443,16.932,16.9443,216400.0
2009-10-16 15:10:00,27.5,27.54,27.48,27.5,371800.0,16.9443,16.969,16.932,16.9443,371800.0
2009-10-16 15:20:00,27.5,27.51,27.48,27.5,284000.0,16.9443,16.9505,16.932,16.9443,284000.0
2009-10-16 15:30:00,27.5,27.53,27.49,27.52,741200.0,16.9443,16.9628,16.9382,16.9567,741200.0
2009-10-16 15:40:00,27.52,27.55,27.48,27.48,743000.0,16.9567,16.9751,16.932,16.932,743000.0
2009-10-16 15:50:00,27.49,27.5,27.47,27.5,2013800.0,16.9382,16.9443,16.9259,16.9443,2013800.0
2009-10-19 09:30:00,27.57,27.6,27.38,27.43,671000.0,16.9875,17.006,16.8704,16.9012,671000.0
2009-10-19 09:40:00,27.43,27.55,27.43,27.51,436400.0,16.9012,16.9751,16.9012,16.9505,436400.0
2009-10-19 09:50:00,27.5,27.51,27.45,27.47,365400.0,16.9443,16.9505,16.9135,16.9259,365400.0
2009-10-19 10:00:00,27.47,27.55,27.47,27.53,268000.0,16.9259,16.9751,16.9259,16.9628,268000.0
2009-10-19 10:10:00,27.54,27.56,27.52,27.54,409800.0,16.969,16.9813,16.9567,16.969,409800.0
2009-10-19 10:20:00,27.54,27.6,27.52,27.54,467200.0,16.969,17.006,16.9567,16.969,467200.0
2009-10-19 10:30:00,27.54,27.6,27.53,27.59,268200.0,16.969,17.006,16.9628,16.9998,268200.0
2009-10-19 10:40:00,27.6,27.75,27.59,27.74,724000.0,17.006,17.0984,16.9998,17.0922,724000.0
2009-10-19 10:50:00,27.74,27.75,27.68,27.68,444800.0,17.0922,17.0984,17.0552,17.0552,444800.0
2009-10-19 11:00:00,27.68,27.71,27.64,27.67,238400.0,17.0552,17.0737,17.0306,17.0491,238400.0
2009-10-19 11:10:00,27.67,27.67,27.61,27.63,320200.0,17.0491,17.0491,17.0121,17.0244,320200.0
2009-10-19 11:20:00,27.63,27.74,27.61,27.7,381800.0,17.0244,17.0922,17.0121,17.0676,381800.0
2009-10-19 11:30:00,27.7,27.72,27.6,27.61,176800.0,17.0676,17.0799,17.006,17.0121,176800.0
2009-10-19 11:40:00,27.61,27.63,27.59,27.61,139400.0,17.0121,17.0244,16.9998,17.0121,139400.0
2009-10-19 11:50:00,27.61,27.68,27.61,27.63,258400.0,17.0121,17.0552,17.0121,17.0244,258400.0
2009-10-19 12:00:00,27.62,27.65,27.6,27.65,234600.0,17.0183,17.0368,17.006,17.0368,234600.0
2009-10-19 12:10:00,27.65,27.68,27.63,27.68,137800.0,17.0368,17.0552,17.0244,17.0552,137800.0
2009-10-19 12:20:00,27.67,27.71,27.67,27.7,138200.0,17.0491,17.0737,17.0491,17.0676,138200.0
2009-10-19 12:30:00,27.7,27.75,27.69,27.73,327800.0,17.0676,17.0984,17.0614,17.0861,327800.0
2009-10-19 12:40:00,27.73,27.75,27.71,27.74,167000.0,17.0861,17.0984,17.0737,17.0922,167000.0
2009-10-19 12:50:00,27.74,27.75,27.67,27.67,214400.0,17.0922,17.0984,17.0491,17.0491,214400.0
2009-10-19 13:00:00,27.67,27.67,27.63,27.65,234000.0,17.0491,17.0491,17.0244,17.0368,234000.0
2009-10-19 13:10:00,27.65,27.66,27.61,27.64,344600.0,17.0368,17.0429,17.0121,17.0306,344600.0
2009-10-19 13:20:00,27.64,27.71,27.64,27.68,421400.0,17.0306,17.0737,17.0306,17.0552,421400.0
2009-10-19 13:30:00,27.68,27.74,27.67,27.72,331000.0,17.0552,17.0922,17.0491,17.0799,331000.0
2009-10-19 13:40:00,27.71,27.73,27.67,27.68,205000.0,17.0737,17.0861,17.0491,17.0552,205000.0
2009-10-19 13:50:00,27.68,27.68,27.63,27.63,255800.0,17.0552,17.0552,17.0244,17.0244,255800.0
2009-10-19 14:00:00,27.63,27.65,27.61,27.64,316400.0,17.0244,17.0368,17.0121,17.0306,316400.0
2009-10-19 14:10:00,27.65,27.68,27.64,27.65,200000.0,17.0368,17.0552,17.0306,17.0368,200000.0
2009-10-19 14:20:00,27.66,27.69,27.62,27.65,214000.0,17.0429,17.0614,17.0183,17.0368,214000.0
2009-10-19 14:30:00,27.65,27.68,27.61,27.62,415600.0,17.0368,17.0552,17.0121,17.0183,415600.0
2009-10-19 14:40:00,27.63,27.63,27.58,27.6,356400.0,17.0244,17.0244,16.9936,17.006,356400.0
2009-10-19 14:50:00,27.6,27.64,27.58,27.6,640800.0,17.006,17.0306,16.9936,17.006,640800.0
2009-10-19 15:00:00,27.59,27.6,27.55,27.55,586600.0,16.9998,17.006,16.9751,16.9751,586600.0
2009-10-19 15:10:00,27.56,27.56,27.52,27.52,596400.0,16.9813,16.9813,16.9567,16.9567,596400.0
2009-10-19 15:20:00,27.52,27.52,27.47,27.48,691200.0,16.9567,16.9567,16.9259,16.932,691200.0
2009-10-19 15:30:00,27.48,27.5,27.47,27.49,833400.0,16.932,16.9443,16.9259,16.9382,833400.0
2009-10-19 15:40:00,27.49,27.52,27.47,27.5,1290600.0,16.9382,16.9567,16.9259,16.9443,1290600.0
2009-10-19 15:50:00,27.5,27.51,27.34,27.38,2800200.0,16.9443,16.9505,16.8458,16.8704,2800200.0
2009-10-20 09:30:00,26.8,26.92,26.63,26.81,3050800.0,16.513,16.587,16.4083,16.5192,3050800.0
2009-10-20 09:40:00,26.81,26.87,26.63,26.74,2372600.0,16.5192,16.5562,16.4083,16.4761,2372600.0
2009-10-20 09:50:00,26.74,26.96,26.72,26.96,1171200.0,16.4761,16.6116,16.4637,16.6116,1171200.0
2009-10-20 10:00:00,26.96,27.04,26.93,27.02,1593000.0,16.6116,16.6609,16.5931,16.6486,1593000.0
2009-10-20 10:10:00,27.02,27.02,26.89,26.9,1012800.0,16.6486,16.6486,16.5685,16.5746,1012800.0
2009-10-20 10:20:00,26.9,26.91,26.69,26.72,876200.0,16.5746,16.5808,16.4453,16.4637,876200.0
2009-10-20 10:30:00,26.73,26.78,26.69,26.7,823000.0,16.4699,16.5007,16.4453,16.4514,823000.0
2009-10-20 10:40:00,26.69,26.71,26.59,26.71,1155200.0,16.4453,16.4576,16.3836,16.4576,1155200.0
2009-10-20 10:50:00,26.7,26.75,26.68,26.75,481000.0,16.4514,16.4822,16.4391,16.4822,481000.0
2009-10-20 11:00:00,26.75,26.77,26.69,26.72,476600.0,16.4822,16.4945,16.4453,16.4637,476600.0
2009-10-20 11:10:00,26.72,26.85,26.72,26.84,632400.0,16.4637,16.5438,16.4637,16.5377,632400.0
2009-10-20 11:20:00,26.83,26.93,26.82,26.9,785600.0,16.5315,16.5931,16.5254,16.5746,785600.0
2009-10-20 11:30:00,26.9,26.93,26.81,26.83,701200.0,16.5746,16.5931,16.5192,16.5315,701200.0
2009-10-20 11:40:00,26.83,26.86,26.82,26.86,327800.0,16.5315,16.55,16.5254,16.55,327800.0
2009-10-20 11:50:00,26.86,26.89,26.85,26.88,301600.0,16.55,16.5685,16.5438,16.5623,301600.0
2009-10-20 12:00:00,26.88,26.89,26.81,26.86,324600.0,16.5623,16.5685,16.5192,16.55,324600.0
2009-10-20 12:10:00,26.85,26.88,26.84,26.84,217600.0,16.5438,16.5623,16.5377,16.5377,217600.0
2009-10-20 12:20:00,26.84,26.9,26.84,26.9,192600.0,16.5377,16.5746,16.5377,16.5746,192600.0
2009-10-20 12:30:00,26.89,26.91,26.81,26.85,249000.0,16.5685,16.5808,16.5192,16.5438,249000.0
2009-10-20 12:40:00,26.84,26.9,26.84,26.9,166400.0,16.5377,16.5746,16.5377,16.5746,166400.0
2009-10-20 12:50:00,26.9,26.93,26.9,26.91,256200.0,16.5746,16.5931,16.5746,16.5808,256200.0
2009-10-20 13:00:00,26.91,26.99,26.91,26.97,474400.0,16.5808,16.6301,16.5808,16.6178,474400.0
2009-10-20 13:10:00,26.96,26.98,26.93,26.93,293800.0,16.6116,16.6239,16.5931,16.5931,293800.0
2009-10-20 13:20:00,26.93,26.95,26.91,26.94,296800.0,16.5931,16.6055,16.5808,16.5993,296800.0
2009-10-20 13:30:00,26.94,26.97,26.92,26.95,209800.0,16.5993,16.6178,16.587,16.6055,209800.0
2009-10-20 13:40:00,26.95,26.96,26.93,26.93,226800.0,16.6055,16.6116,16.5931,16.5931,226800.0
2009-10-20 13:50:00,26.93,26.96,26.93,26.95,233200.0,16.5931,16.6116,16.5931,16.6055,233200.0
2009-10-20 14:00:00,26.95,27.0,26.93,27.0,449400.0,16.6055,16.6363,16.5931,16.6363,449400.0
2009-10-20 14:10:00,27.0,27.04,26.98,27.04,323600.0,16.6363,16.6609,16.6239,16.6609,323600.0
2009-10-20 14:20:00,27.03,27.04,27.01,27.03,293400.0,16.6547,16.6609,16.6424,16.6547,293400.0
2009-10-20 14:30:00,27.03,27.08,26.99,27.06,389600.0,16.6547,16.6856,16.6301,16.6732,389600.0
2009-10-20 14:40:00,27.06,27.07,27.04,27.07,257000.0,16.6732,16.6794,16.6609,16.6794,257000.0
2009-10-20 14:50:00,27.07,27.08,27.03,27.05,217400.0,16.6794,16.6856,16.6547,16.6671,217400.0
2009-10-20 15:00:00,27.05,27.05,26.98,26.98,275800.0,16.6671,16.6671,16.6239,16.6239,275800.0
2009-10-20 15:10:00,26.98,26.98,26.93,26.95,328800.0,16.6239,16.6239,16.5931,16.6055,328800.0
2009-10-20 15:20:00,26.96,27.02,26.95,27.02,405600.0,16.6116,16.6486,16.6055,16.6486,405600.0
2009-10-20 15:30:00,27.02,27.05,27.0,27.02,580200.0,16.6486,16.6671,16.6363,16.6486,580200.0
2009-10-20 15:40:00,27.02,27.06,27.0,27.05,690800.0,16.6486,16.6732,16.6363,16.6671,690800.0
2009-10-20 15:50:00,27.04,27.06,27.0,27.03,1414200.0,16.6609,16.6732,16.6363,16.6547,1414200.0
2009-10-21 09:30:00,26.91,27.09,26.85,27.04,675000.0,16.5808,16.6917,16.5438,16.6609,675000.0
2009-10-21 09:40:00,27.03,27.06,26.96,26.97,505600.0,16.6547,16.6732,16.6116,16.6178,505600.0
2009-10-21 09:50:00,26.96,27.14,26.96,27.13,567400.0,16.6116,16.7225,16.6116,16.7164,567400.0
2009-10-21 10:00:00,27.13,27.19,27.13,27.18,551800.0,16.7164,16.7533,16.7164,16.7472,551800.0
2009-10-21 10:10:00,27.17,27.25,27.16,27.23,519400.0,16.741,16.7903,16.7348,16.778,519400.0
2009-10-21 10:20:00,27.23,27.24,27.18,27.19,439800.0,16.778,16.7841,16.7472,16.7533,439800.0
2009-10-21 10:30:00,27.2,27.27,27.18,27.27,537600.0,16.7595,16.8026,16.7472,16.8026,537600.0
2009-10-21 10:40:00,27.27,27.32,27.27,27.3,466400.0,16.8026,16.8334,16.8026,16.8211,466400.0
2009-10-21 10:50:00,27.31,27.34,27.28,27.33,343800.0,16.8273,16.8458,16.8088,16.8396,343800.0
2009-10-21 11:00:00,27.33,27.35,27.3,27.32,277200.0,16.8396,16.8519,16.8211,16.8334,277200.0
2009-10-21 11:10:00,27.32,27.35,27.29,27.33,332400.0,16.8334,16.8519,16.8149,16.8396,332400.0
2009-10-21 11:20:00,27.33,27.35,27.32,27.34,304800.0,16.8396,16.8519,16.8334,16.8458,304800.0
2009-10-21 11:30:00,27.33,27.33,27.23,27.24,297800.0,16.8396,16.8396,16.778,16.7841,297800.0
2009-10-21 11:40:00,27.24,27.26,27.21,27.22,226800.0,16.7841,16.7965,16.7657,16.7718,226800.0
2009-10-21 11:50:00,27.21,27.23,27.2,27.23,210200.0,16.7657,16.778,16.7595,16.778,210200.0
2009-10-21 12:00:00,27.23,27.24,27.22,27.23,174600.0,16.778,16.7841,16.7718,16.778,174600.0
2009-10-21 12:10:00,27.23,27.27,27.23,27.25,198200.0,16.778,16.8026,16.778,16.7903,198200.0
2009-10-21 12:20:00,27.25,27.25,27.21,27.25,266000.0,16.7903,16.7903,16.7657,16.7903,266000.0
2009-10-21 12:30:00,27.25,27.29,27.25,27.27,259600.0,16.7903,16.8149,16.7903,16.8026,259600.0
2009-10-21 12:40:00,27.28,27.31,27.27,27.3,123800.0,16.8088,16.8273,16.8026,16.8211,123800.0
2009-10-21 12:50:00,27.3,27.31,27.27,27.27,170200.0,16.8211,16.8273,16.8026,16.8026,170200.0
2009-10-21 13:00:00,27.27,27.28,27.2,27.2,379000.0,16.8026,16.8088,16.7595,16.7595,379000.0
2009-10-21 13:10:00,27.2,27.24,27.19,27.21,156600.0,16.7595,16.7841,16.7533,16.7657,156600.0
2009-10-21 13:20:00,27.21,27.25,27.21,27.24,170800.0,16.7657,16.7903,16.7657,16.7841,170800.0
2009-10-21 13:30:00,27.25,27.28,27.24,27.25,263800.0,16.7903,16.8088,16.7841,16.7903,263800.0
2009-10-21 13:40:00,27.25,27.28,27.24,27.28,189800.0,16.7903,16.8088,16.7841,16.8088,189800.0
2009-10-21 13:50:00,27.28,27.33,27.27,27.31,284200.0,16.8088,16.8396,16.8026,16.8273,284200.0
2009-10-21 14:00:00,27.32,27.32,27.29,27.31,321800.0,16.8334,16.8334,16.8149,16.8273,321800.0
2009-10-21 14:10:00,27.31,27.31,27.28,27.29,305800.0,16.8273,16.8273,16.8088,16.8149,305800.0
2009-10-21 14:20:00,27.29,27.3,27.27,27.28,252600.0,16.8149,16.8211,16.8026,16.8088,252600.0
2009-10-21 14:30:00,27.28,27.3,27.25,27.25,217800.0,16.8088,16.8211,16.7903,16.7903,217800.0
2009-10-21 14:40:00,27.25,27.3,27.23,27.29,290200.0,16.7903,16.8211,16.778,16.8149,290200.0
2009-10-21 14:50:00,27.3,27.3,27.26,27.28,159800.0,16.8211,16.8211,16.7965,16.8088,159800.0
2009-10-21 15:00:00,27.28,27.31,27.26,27.28,323800.0,16.8088,16.8273,16.7965,16.8088,323800.0
2009-10-21 15:10:00,27.28,27.31,27.21,27.23,326600.0,16.8088,16.8273,16.7657,16.778,326600.0
2009-10-21 15:20:00,27.23,27.24,27.11,27.15,789200.0,16.778,16.7841,16.704,16.7287,789200.0
2009-10-21 15:30:00,27.14,27.14,27.01,27.09,1064400.0,16.7225,16.7225,16.6424,16.6917,1064400.0
2009-10-21 15:40:00,27.09,27.11,27.02,27.03,1014200.0,16.6917,16.704,16.6486,16.6547,1014200.0
2009-10-21 15:50:00,27.03,27.07,27.01,27.04,1401200.0,16.6547,16.6794,16.6424,16.6609,1401200.0
2009-10-22 09:30:00,26.79,26.92,26.75,26.8,848200.0,16.5069,16.587,16.4822,16.513,848200.0
2009-10-22 09:40:00,26.81,26.82,26.71,26.74,601200.0,16.5192,16.5254,16.4576,16.4761,601200.0
2009-10-22 09:50:00,26.74,26.84,26.74,26.83,422400.0,16.4761,16.5377,16.4761,16.5315,422400.0
2009-10-22 10:00:00,26.84,26.86,26.79,26.85,629000.0,16.5377,16.55,16.5069,16.5438,629000.0
2009-10-22 10:10:00,26.85,26.86,26.77,26.84,346200.0,16.5438,16.55,16.4945,16.5377,346200.0
2009-10-22 10:20:00,26.84,26.89,26.81,26.83,556800.0,16.5377,16.5685,16.5192,16.5315,556800.0
2009-10-22 10:30:00,26.84,26.9,26.82,26.89,360600.0,16.5377,16.5746,16.5254,16.5685,360600.0
2009-10-22 10:40:00,26.89,26.93,26.89,26.93,283800.0,16.5685,16.5931,16.5685,16.5931,283800.0
2009-10-22 10:50:00,26.93,26.93,26.86,26.89,333200.0,16.5931,16.5931,16.55,16.5685,333200.0
2009-10-22 11:00:00,26.89,26.94,26.86,26.92,360800.0,16.5685,16.5993,16.55,16.587,360800.0
2009-10-22 11:10:00,26.92,26.97,26.92,26.95,271800.0,16.587,16.6178,16.587,16.6055,271800.0
2009-10-22 11:20:00,26.95,26.99,26.94,26.98,236600.0,16.6055,16.6301,16.5993,16.6239,236600.0
2009-10-22 11:30:00,26.98,27.02,26.98,27.0,241000.0,16.6239,16.6486,16.6239,16.6363,241000.0
2009-10-22 11:40:00,27.0,27.0,26.97,26.99,184000.0,16.6363,16.6363,16.6178,16.6301,184000.0
2009-10-22 11:50:00,26.99,26.99,26.93,26.96,214800.0,16.6301,16.6301,16.5931,16.6116,214800.0
2009-10-22 12:00:00,26.96,26.98,26.95,26.95,166800.0,16.6116,16.6239,16.6055,16.6055,166800.0
2009-10-22 12:10:00,26.96,27.0,26.95,27.0,255000.0,16.6116,16.6363,16.6055,16.6363,255000.0
2009-10-22 12:20:00,27.0,27.0,26.98,26.99,152000.0,16.6363,16.6363,16.6239,16.6301,152000.0
2009-10-22 12:30:00,26.99,27.03,26.99,27.01,196000.0,16.6301,16.6547,16.6301,16.6424,196000.0
2009-10-22 12:40:00,27.01,27.08,27.0,27.05,263000.0,16.6424,16.6856,16.6363,16.6671,263000.0
2009-10-22 12:50:00,27.05,27.06,27.01,27.03,248800.0,16.6671,16.6732,16.6424,16.6547,248800.0
2009-10-22 13:00:00,27.02,27.06,27.02,27.05,196800.0,16.6486,16.6732,16.6486,16.6671,196800.0
2009-10-22 13:10:00,27.05,27.05,27.0,27.01,185600.0,16.6671,16.6671,16.6363,16.6424,185600.0
2009-10-22 13:20:00,27.02,27.03,26.99,27.02,164000.0,16.6486,16.6547,16.6301,16.6486,164000.0
2009-10-22 13:30:00,27.02,27.03,27.0,27.02,211000.0,16.6486,16.6547,16.6363,16.6486,211000.0
2009-10-22 13:40:00,27.02,27.03,27.0,27.03,189800.0,16.6486,16.6547,16.6363,16.6547,189800.0
2009-10-22 13:50:00,27.03,27.03,27.0,27.01,186600.0,16.6547,16.6547,16.6363,16.6424,186600.0
2009-10-22 14:00:00,27.02,27.07,27.01,27.05,259000.0,16.6486,16.6794,16.6424,16.6671,259000.0
2009-10-22 14:10:00,27.06,27.11,27.0,27.07,409000.0,16.6732,16.704,16.6363,16.6794,409000.0
2009-10-22 14:20:00,27.07,27.09,27.0,27.05,281400.0,16.6794,16.6917,16.6363,16.6671,281400.0
2009-10-22 14:30:00,27.05,27.08,27.04,27.05,460400.0,16.6671,16.6856,16.6609,16.6671,460400.0
2009-10-22 14:40:00,27.05,27.08,27.03,27.08,301200.0,16.6671,16.6856,16.6547,16.6856,301200.0
2009-10-22 14:50:00,27.07,27.1,27.06,27.09,212600.0,16.6794,16.6979,16.6732,16.6917,212600.0
2009-10-22 15:00:00,27.09,27.11,27.08,27.1,262600.0,16.6917,16.704,16.6856,16.6979,262600.0
2009-10-22 15:10:00,27.1,27.14,27.1,27.12,506400.0,16.6979,16.7225,16.6979,16.7102,506400.0
2009-10-22 15:20:00,27.12,27.14,27.08,27.08,533800.0,16.7102,16.7225,16.6856,16.6856,533800.0
2009-10-22 15:30:00,27.08,27.11,27.07,27.07,337400.0,16.6856,16.704,16.6794,16.6794,337400.0
2009-10-22 15:40:00,27.08,27.08,27.03,27.04,487200.0,16.6856,16.6856,16.6547,16.6609,487200.0
2009-10-22 15:50:00,27.04,27.07,27.0,27.05,1215200.0,16.6609,16.6794,16.6363,16.6671,1215200.0
2009-10-23 09:30:00,26.96,27.08,26.79,26.86,894000.0,16.6116,16.6856,16.5069,16.55,894000.0
2009-10-23 09:40:00,26.86,26.93,26.83,26.86,681200.0,16.55,16.5931,16.5315,16.55,681200.0
2009-10-23 09:50:00,26.86,26.92,26.81,26.82,510000.0,16.55,16.587,16.5192,16.5254,510000.0
2009-10-23 10:00:00,26.83,26.89,26.77,26.8,866200.0,16.5315,16.5685,16.4945,16.513,866200.0
2009-10-23 10:10:00,26.8,26.8,26.71,26.76,718600.0,16.513,16.513,16.4576,16.4884,718600.0
2009-10-23 10:20:00,26.75,26.8,26.74,26.78,351600.0,16.4822,16.513,16.4761,16.5007,351600.0
2009-10-23 10:30:00,26.78,26.84,26.73,26.82,460800.0,16.5007,16.5377,16.4699,16.5254,460800.0
2009-10-23 10:40:00,26.83,26.86,26.79,26.85,368200.0,16.5315,16.55,16.5069,16.5438,368200.0
2009-10-23 10:50:00,26.84,26.85,26.72,26.75,490600.0,16.5377,16.5438,16.4637,16.4822,490600.0
2009-10-23 11:00:00,26.75,26.76,26.71,26.72,362000.0,16.4822,16.4884,16.4576,16.4637,362000.0
2009-10-23 11:10:00,26.71,26.73,26.65,26.67,591600.0,16.4576,16.4699,16.4206,16.4329,591600.0
2009-10-23 11:20:00,26.67,26.68,26.6,26.61,958400.0,16.4329,16.4391,16.3898,16.396,958400.0
2009-10-23 11:30:00,26.6,26.66,26.6,26.64,608200.0,16.3898,16.4268,16.3898,16.4144,608200.0
2009-10-23 11:40:00,26.64,26.64,26.59,26.63,180000.0,16.4144,16.4144,16.3836,16.4083,180000.0
2009-10-23 11:50:00,26.63,26.68,26.61,26.63,301400.0,16.4083,16.4391,16.396,16.4083,301400.0
2009-10-23 12:00:00,26.63,26.75,26.62,26.67,657000.0,16.4083,16.4822,16.4021,16.4329,657000.0
2009-10-23 12:10:00,26.67,26.71,26.67,26.69,218800.0,16.4329,16.4576,16.4329,16.4453,218800.0
2009-10-23 12:20:00,26.69,26.71,26.64,26.64,173800.0,16.4453,16.4576,16.4144,16.4144,173800.0
2009-10-23 12:30:00,26.65,26.7,26.63,26.7,141600.0,16.4206,16.4514,16.4083,16.4514,141600.0
2009-10-23 12:40:00,26.7,26.74,26.68,26.74,204200.0,16.4514,16.4761,16.4391,16.4761,204200.0
2009-10-23 12:50:00,26.74,26.75,26.7,26.7,109800.0,16.4761,16.4822,16.4514,16.4514,109800.0
2009-10-23 13:00:00,26.7,26.7,26.65,26.7,402200.0,16.4514,16.4514,16.4206,16.4514,402200.0
2009-10-23 13:10:00,26.7,26.72,26.68,26.71,281400.0,16.4514,16.4637,16.4391,16.4576,281400.0
2009-10-23 13:20:00,26.71,26.73,26.69,26.72,666800.0,16.4576,16.4699,16.4453,16.4637,666800.0
2009-10-23 13:30:00,26.72,26.72,26.61,26.64,591600.0,16.4637,16.4637,16.396,16.4144,591600.0
2009-10-23 13:40:00,26.63,26.67,26.6,26.61,392200.0,16.4083,16.4329,16.3898,16.396,392200.0
2009-10-23 13:50:00,26.61,26.66,26.6,26.64,259200.0,16.396,16.4268,16.3898,16.4144,259200.0
2009-10-23 14:00:00,26.64,26.64,26.6,26.64,439600.0,16.4144,16.4144,16.3898,16.4144,439600.0
2009-10-23 14:10:00,26.64,26.68,26.64,26.65,328000.0,16.4144,16.4391,16.4144,16.4206,328000.0
2009-10-23 14:20:00,26.65,26.67,26.64,26.66,370800.0,16.4206,16.4329,16.4144,16.4268,370800.0
2009-10-23 14:30:00,26.66,26.68,26.64,26.65,205800.0,16.4268,16.4391,16.4144,16.4206,205800.0
2009-10-23 14:40:00,26.65,26.65,26.61,26.61,183600.0,16.4206,16.4206,16.396,16.396,183600.0
2009-10-23 14:50:00,26.62,26.64,26.59,26.61,451600.0,16.4021,16.4144,16.3836,16.396,451600.0
2009-10-23 15:00:00,26.61,26.66,26.58,26.64,453800.0,16.396,16.4268,16.3775,16.4144,453800.0
2009-10-23 15:10:00,26.64,26.68,26.62,26.65,353200.0,16.4144,16.4391,16.4021,16.4206,353200.0
2009-10-23 15:20:00,26.65,26.67,26.59,26.63,387000.0,16.4206,16.4329,16.3836,16.4083,387000.0
2009-10-23 15:30:00,26.63,26.64,26.56,26.58,814000.0,16.4083,16.4144,16.3652,16.3775,814000.0
2009-10-23 15:40:00,26.58,26.64,26.57,26.63,957000.0,16.3775,16.4144,16.3713,16.4083,957000.0
2009-10-23 15:50:00,26.63,26.64,26.59,26.61,2554600.0,16.4083,16.4144,16.3836,16.396,2554600.0
2009-10-26 09:30:00,26.54,26.72,26.36,26.43,1402200.0,16.3528,16.4637,16.2419,16.2851,1402200.0
2009-10-26 09:40:00,26.43,26.61,26.39,26.57,873600.0,16.2851,16.396,16.2604,16.3713,873600.0
2009-10-26 09:50:00,26.57,26.68,26.55,26.67,526800.0,16.3713,16.4391,16.359,16.4329,526800.0
2009-10-26 10:00:00,26.67,26.83,26.67,26.82,833000.0,16.4329,16.5315,16.4329,16.5254,833000.0
2009-10-26 10:10:00,26.82,26.89,26.81,26.89,555600.0,16.5254,16.5685,16.5192,16.5685,555600.0
2009-10-26 10:20:00,26.89,26.98,26.86,26.9,1065800.0,16.5685,16.6239,16.55,16.5746,1065800.0
2009-10-26 10:30:00,26.91,26.96,26.88,26.96,802400.0,16.5808,16.6116,16.5623,16.6116,802400.0
2009-10-26 10:40:00,26.97,27.05,26.96,27.04,715600.0,16.6178,16.6671,16.6116,16.6609,715600.0
2009-10-26 10:50:00,27.03,27.08,27.0,27.04,690000.0,16.6547,16.6856,16.6363,16.6609,690000.0
2009-10-26 11:00:00,27.05,27.15,27.02,27.1,858800.0,16.6671,16.7287,16.6486,16.6979,858800.0
2009-10-26 11:10:00,27.1,27.11,27.04,27.08,718600.0,16.6979,16.704,16.6609,16.6856,718600.0
2009-10-26 11:20:00,27.08,27.13,27.04,27.07,526800.0,16.6856,16.7164,16.6609,16.6794,526800.0
2009-10-26 11:30:00,27.07,27.07,26.84,26.9,1575800.0,16.6794,16.6794,16.5377,16.5746,1575800.0
2009-10-26 11:40:00,26.9,26.9,26.81,26.81,672400.0,16.5746,16.5746,16.5192,16.5192,672400.0
2009-10-26 11:50:00,26.81,26.82,26.59,26.61,746800.0,16.5192,16.5254,16.3836,16.396,746800.0
2009-10-26 12:00:00,26.61,26.65,26.52,26.58,1067200.0,16.396,16.4206,16.3405,16.3775,1067200.0
2009-10-26 12:10:00,26.58,26.63,26.56,26.58,320000.0,16.3775,16.4083,16.3652,16.3775,320000.0
2009-10-26 12:20:00,26.58,26.66,26.55,26.66,346800.0,16.3775,16.4268,16.359,16.4268,346800.0
2009-10-26 12:30:00,26.65,26.67,26.56,26.59,354000.0,16.4206,16.4329,16.3652,16.3836,354000.0
2009-10-26 12:40:00,26.59,26.61,26.57,26.59,310800.0,16.3836,16.396,16.3713,16.3836,310800.0
2009-10-26 12:50:00,26.59,26.67,26.57,26.66,239400.0,16.3836,16.4329,16.3713,16.4268,239400.0
2009-10-26 13:00:00,26.65,26.7,26.65,26.68,96400.0,16.4206,16.4514,16.4206,16.4391,96400.0
2009-10-26 13:10:00,26.68,26.68,26.61,26.64,215200.0,16.4391,16.4391,16.396,16.4144,215200.0
2009-10-26 13:20:00,26.63,26.68,26.61,26.66,164200.0,16.4083,16.4391,16.396,16.4268,164200.0
2009-10-26 13:30:00,26.66,26.7,26.64,26.68,144400.0,16.4268,16.4514,16.4144,16.4391,144400.0
2009-10-26 13:40:00,26.67,26.72,26.67,26.67,148200.0,16.4329,16.4637,16.4329,16.4329,148200.0
2009-10-26 13:50:00,26.67,26.69,26.65,26.65,156400.0,16.4329,16.4453,16.4206,16.4206,156400.0
2009-10-26 14:00:00,26.65,26.7,26.63,26.67,191000.0,16.4206,16.4514,16.4083,16.4329,191000.0
2009-10-26 14:10:00,26.67,26.68,26.58,26.61,246600.0,16.4329,16.4391,16.3775,16.396,246600.0
2009-10-26 14:20:00,26.61,26.63,26.57,26.61,284000.0,16.396,16.4083,16.3713,16.396,284000.0
2009-10-26 14:30:00,26.61,26.61,26.54,26.6,311200.0,16.396,16.396,16.3528,16.3898,311200.0
2009-10-26 14:40:00,26.6,26.6,26.56,26.58,247600.0,16.3898,16.3898,16.3652,16.3775,247600.0
2009-10-26 14:50:00,26.57,26.67,26.57,26.66,260600.0,16.3713,16.4329,16.3713,16.4268,260600.0
2009-10-26 15:00:00,26.66,26.68,26.61,26.61,232800.0,16.4268,16.4391,16.396,16.396,232800.0
2009-10-26 15:10:00,26.61,26.67,26.61,26.66,253000.0,16.396,16.4329,16.396,16.4268,253000.0
2009-10-26 15:20:00,26.66,26.68,26.64,26.65,324000.0,16.4268,16.4391,16.4144,16.4206,324000.0
2009-10-26 15:30:00,26.65,26.68,26.63,26.64,449200.0,16.4206,16.4391,16.4083,16.4144,449200.0
2009-10-26 15:40:00,26.64,26.72,26.63,26.72,528200.0,16.4144,16.4637,16.4083,16.4637,528200.0
2009-10-26 15:50:00,26.71,26.71,26.61,26.61,1034200.0,16.4576,16.4576,16.396,16.396,1034200.0
2009-10-27 09:30:00,26.62,26.78,26.61,26.73,341800.0,16.4021,16.5007,16.396,16.4699,341800.0
2009-10-27 09:40:00,26.73,26.75,26.61,26.72,271400.0,16.4699,16.4822,16.396,16.4637,271400.0
2009-10-27 09:50:00,26.73,26.78,26.6,26.6,328200.0,16.4699,16.5007,16.3898,16.3898,328200.0
2009-10-27 10:00:00,26.63,26.69,26.55,26.68,785600.0,16.4083,16.4453,16.359,16.4391,785600.0
2009-10-27 10:10:00,26.69,26.71,26.64,26.68,300600.0,16.4453,16.4576,16.4144,16.4391,300600.0
2009-10-27 10:20:00,26.68,26.77,26.64,26.75,565000.0,16.4391,16.4945,16.4144,16.4822,565000.0
2009-10-27 10:30:00,26.75,26.84,26.75,26.84,486000.0,16.4822,16.5377,16.4822,16.5377,486000.0
2009-10-27 10:40:00,26.84,26.87,26.81,26.84,350000.0,16.5377,16.5562,16.5192,16.5377,350000.0
2009-10-27 10:50:00,26.84,26.85,26.75,26.81,336600.0,16.5377,16.5438,16.4822,16.5192,336600.0
2009-10-27 11:00:00,26.81,26.82,26.74,26.78,276800.0,16.5192,16.5254,16.4761,16.5007,276800.0
2009-10-27 11:10:00,26.78,26.83,26.77,26.8,213600.0,16.5007,16.5315,16.4945,16.513,213600.0
2009-10-27 11:20:00,26.8,26.85,26.79,26.82,150000.0,16.513,16.5438,16.5069,16.5254,150000.0
2009-10-27 11:30:00,26.83,26.86,26.8,26.81,173800.0,16.5315,16.55,16.513,16.5192,173800.0
2009-10-27 11:40:00,26.82,26.82,26.77,26.82,202400.0,16.5254,16.5254,16.4945,16.5254,202400.0
2009-10-27 11:50:00,26.82,26.85,26.79,26.82,332400.0,16.5254,16.5438,16.5069,16.5254,332400.0
2009-10-27 12:00:00,26.82,26.82,26.78,26.82,197000.0,16.5254,16.5254,16.5007,16.5254,197000.0
2009-10-27 12:10:00,26.82,26.86,26.79,26.85,166400.0,16.5254,16.55,16.5069,16.5438,166400.0
2009-10-27 12:20:00,26.84,26.86,26.77,26.78,204600.0,16.5377,16.55,16.4945,16.5007,204600.0
2009-10-27 12:30:00,26.77,26.81,26.74,26.79,256400.0,16.4945,16.5192,16.4761,16.5069,256400.0
2009-10-27 12:40:00,26.79,26.85,26.78,26.82,197600.0,16.5069,16.5438,16.5007,16.5254,197600.0
2009-10-27 12:50:00,26.83,26.85,26.77,26.81,257000.0,16.5315,16.5438,16.4945,16.5192,257000.0
2009-10-27 13:00:00,26.82,26.85,26.76,26.79,244400.0,16.5254,16.5438,16.4884,16.5069,244400.0
2009-10-27 13:10:00,26.79,26.84,26.79,26.83,111400.0,16.5069,16.5377,16.5069,16.5315,111400.0
2009-10-27 13:20:00,26.83,26.84,26.77,26.8,288000.0,16.5315,16.5377,16.4945,16.513,288000.0
2009-10-27 13:30:00,26.79,26.84,26.77,26.83,169200.0,16.5069,16.5377,16.4945,16.5315,169200.0
2009-10-27 13:40:00,26.84,26.9,26.83,26.9,351800.0,16.5377,16.5746,16.5315,16.5746,351800.0
2009-10-27 13:50:00,26.9,26.91,26.86,26.87,197000.0,16.5746,16.5808,16.55,16.5562,197000.0
2009-10-27 14:00:00,26.86,26.89,26.84,26.87,244600.0,16.55,16.5685,16.5377,16.5562,244600.0
2009-10-27 14:10:00,26.88,26.94,26.88,26.93,318000.0,16.5623,16.5993,16.5623,16.5931,318000.0
2009-10-27 14:20:00,26.93,26.96,26.91,26.93,234800.0,16.5931,16.6116,16.5808,16.5931,234800.0
2009-10-27 14:30:00,26.93,26.96,26.91,26.92,186000.0,16.5931,16.6116,16.5808,16.587,186000.0
2009-10-27 14:40:00,26.92,26.92,26.84,26.85,285600.0,16.587,16.587,16.5377,16.5438,285600.0
2009-10-27 14:50:00,26.85,26.9,26.85,26.85,340400.0,16.5438,16.5746,16.5438,16.5438,340400.0
2009-10-27 15:00:00,26.85,26.86,26.81,26.83,425800.0,16.5438,16.55,16.5192,16.5315,425800.0
2009-10-27 15:10:00,26.83,26.83,26.75,26.78,645200.0,16.5315,16.5315,16.4822,16.5007,645200.0
2009-10-27 15:20:00,26.78,26.81,26.78,26.8,218800.0,16.5007,16.5192,16.5007,16.513,218800.0
2009-10-27 15:30:00,26.81,26.82,26.72,26.72,658200.0,16.5192,16.5254,16.4637,16.4637,658200.0
2009-10-27 15:40:00,26.72,26.79,26.72,26.73,667600.0,16.4637,16.5069,16.4637,16.4699,667600.0
2009-10-27 15:50:00,26.73,26.77,26.68,26.74,1046400.0,16.4699,16.4945,16.4391,16.4761,1046400.0
2009-10-28 09:30:00,26.67,26.88,26.61,26.86,454800.0,16.4329,16.5623,16.396,16.55,454800.0
2009-10-28 09:40:00,26.86,26.91,26.81,26.82,425600.0,16.55,16.5808,16.5192,16.5254,425600.0
2009-10-28 09:50:00,26.82,26.86,26.78,26.81,327800.0,16.5254,16.55,16.5007,16.5192,327800.0
2009-10-28 10:00:00,26.82,26.83,26.73,26.8,968000.0,16.5254,16.5315,16.4699,16.513,968000.0
2009-10-28 10:10:00,26.8,26.88,26.8,26.86,386200.0,16.513,16.5623,16.513,16.55,386200.0
2009-10-28 10:20:00,26.86,26.91,26.84,26.9,231400.0,16.55,16.5808,16.5377,16.5746,231400.0
2009-10-28 10:30:00,26.89,26.97,26.89,26.96,422800.0,16.5685,16.6178,16.5685,16.6116,422800.0
2009-10-28 10:40:00,26.96,27.0,26.95,27.0,380400.0,16.6116,16.6363,16.6055,16.6363,380400.0
2009-10-28 10:50:00,27.0,27.0,26.93,26.99,627000.0,16.6363,16.6363,16.5931,16.6301,627000.0
2009-10-28 11:00:00,26.99,27.0,26.96,26.97,342000.0,16.6301,16.6363,16.6116,16.6178,342000.0
2009-10-28 11:10:00,26.97,27.0,26.96,26.99,495600.0,16.6178,16.6363,16.6116,16.6301,495600.0
2009-10-28 11:20:00,26.99,26.99,26.95,26.95,209200.0,16.6301,16.6301,16.6055,16.6055,209200.0
2009-10-28 11:30:00,26.95,26.96,26.87,26.88,384400.0,16.6055,16.6116,16.5562,16.5623,384400.0
2009-10-28 11:40:00,26.88,26.88,26.82,26.85,298000.0,16.5623,16.5623,16.5254,16.5438,298000.0
2009-10-28 11:50:00,26.85,26.9,26.83,26.89,261600.0,16.5438,16.5746,16.5315,16.5685,261600.0
2009-10-28 12:00:00,26.89,26.92,26.86,26.87,182200.0,16.5685,16.587,16.55,16.5562,182200.0
2009-10-28 12:10:00,26.86,26.87,26.85,26.86,107000.0,16.55,16.5562,16.5438,16.55,107000.0
2009-10-28 12:20:00,26.86,26.92,26.85,26.9,318600.0,16.55,16.587,16.5438,16.5746,318600.0
2009-10-28 12:30:00,26.9,26.94,26.89,26.93,226200.0,16.5746,16.5993,16.5685,16.5931,226200.0
2009-10-28 12:40:00,26.93,26.96,26.91,26.93,223400.0,16.5931,16.6116,16.5808,16.5931,223400.0
2009-10-28 12:50:00,26.93,26.93,26.84,26.86,403800.0,16.5931,16.5931,16.5377,16.55,403800.0
2009-10-28 13:00:00,26.87,26.95,26.87,26.94,491000.0,16.5562,16.6055,16.5562,16.5993,491000.0
2009-10-28 13:10:00,26.94,27.0,26.93,26.93,397800.0,16.5993,16.6363,16.5931,16.5931,397800.0
2009-10-28 13:20:00,26.93,26.95,26.89,26.91,187400.0,16.5931,16.6055,16.5685,16.5808,187400.0
2009-10-28 13:30:00,26.91,26.93,26.89,26.9,167400.0,16.5808,16.5931,16.5685,16.5746,167400.0
2009-10-28 13:40:00,26.91,26.94,26.9,26.9,216400.0,16.5808,16.5993,16.5746,16.5746,216400.0
2009-10-28 13:50:00,26.91,26.91,26.85,26.88,216600.0,16.5808,16.5808,16.5438,16.5623,216600.0
2009-10-28 14:00:00,26.88,26.88,26.83,26.86,222000.0,16.5623,16.5623,16.5315,16.55,222000.0
2009-10-28 14:10:00,26.86,26.89,26.84,26.89,276000.0,16.55,16.5685,16.5377,16.5685,276000.0
2009-10-28 14:20:00,26.89,26.9,26.83,26.85,353200.0,16.5685,16.5746,16.5315,16.5438,353200.0
2009-10-28 14:30:00,26.85,26.86,26.81,26.81,257800.0,16.5438,16.55,16.5192,16.5192,257800.0
2009-10-28 14:40:00,26.81,26.86,26.81,26.85,307600.0,16.5192,16.55,16.5192,16.5438,307600.0
2009-10-28 14:50:00,26.86,26.9,26.83,26.86,275800.0,16.55,16.5746,16.5315,16.55,275800.0
2009-10-28 15:00:00,26.85,26.88,26.84,26.87,376600.0,16.5438,16.5623,16.5377,16.5562,376600.0
2009-10-28 15:10:00,26.87,26.91,26.86,26.88,441800.0,16.5562,16.5808,16.55,16.5623,441800.0
2009-10-28 15:20:00,26.88,26.91,26.86,26.91,386400.0,16.5623,16.5808,16.55,16.5808,386400.0
2009-10-28 15:30:00,26.91,26.92,26.81,26.82,477400.0,16.5808,16.587,16.5192,16.5254,477400.0
2009-10-28 15:40:00,26.81,26.83,26.78,26.81,687200.0,16.5192,16.5315,16.5007,16.5192,687200.0
2009-10-28 15:50:00,26.81,26.81,26.73,26.75,1469400.0,16.5192,16.5192,16.4699,16.4822,1469400.0
2009-10-29 09:30:00,26.76,26.87,26.58,26.75,771000.0,16.4884,16.5562,16.3775,16.4822,771000.0
2009-10-29 09:40:00,26.74,26.83,26.69,26.82,420800.0,16.4761,16.5315,16.4453,16.5254,420800.0
2009-10-29 09:50:00,26.83,26.95,26.82,26.95,640600.0,16.5315,16.6055,16.5254,16.6055,640600.0
2009-10-29 10:00:00,26.95,27.0,26.91,26.95,622000.0,16.6055,16.6363,16.5808,16.6055,622000.0
2009-10-29 10:10:00,26.95,26.95,26.81,26.82,267600.0,16.6055,16.6055,16.5192,16.5254,267600.0
2009-10-29 10:20:00,26.81,26.85,26.77,26.77,290400.0,16.5192,16.5438,16.4945,16.4945,290400.0
2009-10-29 10:30:00,26.77,26.83,26.75,26.75,218800.0,16.4945,16.5315,16.4822,16.4822,218800.0
2009-10-29 10:40:00,26.76,26.8,26.71,26.79,276400.0,16.4884,16.513,16.4576,16.5069,276400.0
2009-10-29 10:50:00,26.79,26.85,26.78,26.85,366200.0,16.5069,16.5438,16.5007,16.5438,366200.0
2009-10-29 11:00:00,26.85,26.88,26.83,26.85,319600.0,16.5438,16.5623,16.5315,16.5438,319600.0
2009-10-29 11:10:00,26.85,26.9,26.84,26.85,186000.0,16.5438,16.5746,16.5377,16.5438,186000.0
2009-10-29 11:20:00,26.85,26.86,26.82,26.83,121800.0,16.5438,16.55,16.5254,16.5315,121800.0
2009-10-29 11:30:00,26.83,26.9,26.83,26.88,244000.0,16.5315,16.5746,16.5315,16.5623,244000.0
2009-10-29 11:40:00,26.88,26.92,26.85,26.91,203600.0,16.5623,16.587,16.5438,16.5808,203600.0
2009-10-29 11:50:00,26.91,26.95,26.9,26.9,292200.0,16.5808,16.6055,16.5746,16.5746,292200.0
2009-10-29 12:00:00,26.9,26.93,26.88,26.92,335200.0,16.5746,16.5931,16.5623,16.587,335200.0
2009-10-29 12:10:00,26.92,26.92,26.89,26.89,157800.0,16.587,16.587,16.5685,16.5685,157800.0
2009-10-29 12:20:00,26.89,26.93,26.87,26.93,175400.0,16.5685,16.5931,16.5562,16.5931,175400.0
2009-10-29 12:30:00,26.93,26.95,26.91,26.93,183200.0,16.5931,16.6055,16.5808,16.5931,183200.0
2009-10-29 12:40:00,26.93,26.97,26.92,26.93,198200.0,16.5931,16.6178,16.587,16.5931,198200.0
2009-10-29 12:50:00,26.93,26.95,26.93,26.93,95200.0,16.5931,16.6055,16.5931,16.5931,95200.0
2009-10-29 13:00:00,26.94,26.97,26.92,26.96,145000.0,16.5993,16.6178,16.587,16.6116,145000.0
2009-10-29 13:10:00,26.96,26.98,26.93,26.95,221200.0,16.6116,16.6239,16.5931,16.6055,221200.0
2009-10-29 13:20:00,26.96,27.0,26.83,26.99,213000.0,16.6116,16.6363,16.5315,16.6301,213000.0
2009-10-29 13:30:00,26.99,27.0,26.98,26.99,115400.0,16.6301,16.6363,16.6239,16.6301,115400.0
2009-10-29 13:40:00,26.99,27.0,26.96,26.99,331800.0,16.6301,16.6363,16.6116,16.6301,331800.0
2009-10-29 13:50:00,26.99,27.0,26.97,26.98,246000.0,16.6301,16.6363,16.6178,16.6239,246000.0
2009-10-29 14:00:00,26.98,27.0,26.96,26.99,161000.0,16.6239,16.6363,16.6116,16.6301,161000.0
2009-10-29 14:10:00,26.99,27.0,26.98,26.99,157200.0,16.6301,16.6363,16.6239,16.6301,157200.0
2009-10-29 14:20:00,26.98,27.0,26.98,27.0,267400.0,16.6239,16.6363,16.6239,16.6363,267400.0
2009-10-29 14:30:00,27.0,27.0,26.98,26.98,251400.0,16.6363,16.6363,16.6239,16.6239,251400.0
2009-10-29 14:40:00,26.98,27.0,26.97,26.98,378800.0,16.6239,16.6363,16.6178,16.6239,378800.0
2009-10-29 14:50:00,26.98,27.02,26.98,27.01,296000.0,16.6239,16.6486,16.6239,16.6424,296000.0
2009-10-29 15:00:00,27.01,27.05,26.98,27.05,436800.0,16.6424,16.6671,16.6239,16.6671,436800.0
2009-10-29 15:10:00,27.05,27.05,27.03,27.05,398400.0,16.6671,16.6671,16.6547,16.6671,398400.0
2009-10-29 15:20:00,27.05,27.06,27.03,27.03,301600.0,16.6671,16.6732,16.6547,16.6547,301600.0
2009-10-29 15:30:00,27.03,27.06,27.01,27.05,359200.0,16.6547,16.6732,16.6424,16.6671,359200.0
2009-10-29 15:40:00,27.05,27.05,26.99,26.99,526200.0,16.6671,16.6671,16.6301,16.6301,526200.0
2009-10-29 15:50:00,26.99,27.04,26.98,27.02,1295800.0,16.6301,16.6609,16.6239,16.6486,1295800.0
2009-10-30 09:30:00,27.03,27.03,26.9,27.0,605400.0,16.6547,16.6547,16.5746,16.6363,605400.0
2009-10-30 09:40:00,27.0,27.01,26.85,26.96,559800.0,16.6363,16.6424,16.5438,16.6116,559800.0
2009-10-30 09:50:00,26.95,26.98,26.88,26.94,557400.0,16.6055,16.6239,16.5623,16.5993,557400.0
2009-10-30 10:00:00,26.94,27.07,26.94,27.06,444200.0,16.5993,16.6794,16.5993,16.6732,444200.0
2009-10-30 10:10:00,27.06,27.09,27.01,27.07,378200.0,16.6732,16.6917,16.6424,16.6794,378200.0
2009-10-30 10:20:00,27.08,27.09,27.02,27.04,331600.0,16.6856,16.6917,16.6486,16.6609,331600.0
2009-10-30 10:30:00,27.04,27.05,26.99,27.03,339600.0,16.6609,16.6671,16.6301,16.6547,339600.0
2009-10-30 10:40:00,27.03,27.14,26.99,27.13,311000.0,16.6547,16.7225,16.6301,16.7164,311000.0
2009-10-30 10:50:00,27.12,27.14,27.1,27.11,168200.0,16.7102,16.7225,16.6979,16.704,168200.0
2009-10-30 11:00:00,27.11,27.13,27.06,27.07,250400.0,16.704,16.7164,16.6732,16.6794,250400.0
2009-10-30 11:10:00,27.07,27.08,27.03,27.05,193600.0,16.6794,16.6856,16.6547,16.6671,193600.0
2009-10-30 11:20:00,27.05,27.11,27.05,27.1,144800.0,16.6671,16.704,16.6671,16.6979,144800.0
2009-10-30 11:30:00,27.1,27.11,26.96,27.0,435800.0,16.6979,16.704,16.6116,16.6363,435800.0
2009-10-30 11:40:00,27.0,27.02,26.94,26.97,232600.0,16.6363,16.6486,16.5993,16.6178,232600.0
2009-10-30 11:50:00,26.97,26.99,26.83,26.89,418400.0,16.6178,16.6301,16.5315,16.5685,418400.0
2009-10-30 12:00:00,26.88,26.89,26.82,26.89,246000.0,16.5623,16.5685,16.5254,16.5685,246000.0
2009-10-30 12:10:00,26.89,26.9,26.82,26.84,219600.0,16.5685,16.5746,16.5254,16.5377,219600.0
2009-10-30 12:20:00,26.84,26.85,26.68,26.7,592800.0,16.5377,16.5438,16.4391,16.4514,592800.0
2009-10-30 12:30:00,26.71,26.75,26.68,26.73,458200.0,16.4576,16.4822,16.4391,16.4699,458200.0
2009-10-30 12:40:00,26.72,26.76,26.57,26.61,518800.0,16.4637,16.4884,16.3713,16.396,518800.0
2009-10-30 12:50:00,26.62,26.66,26.59,26.61,531400.0,16.4021,16.4268,16.3836,16.396,531400.0
2009-10-30 13:00:00,26.61,26.68,26.61,26.66,219000.0,16.396,16.4391,16.396,16.4268,219000.0
2009-10-30 13:10:00,26.66,26.68,26.62,26.67,403200.0,16.4268,16.4391,16.4021,16.4329,403200.0
2009-10-30 13:20:00,26.67,26.71,26.63,26.68,465800.0,16.4329,16.4576,16.4083,16.4391,465800.0
2009-10-30 13:30:00,26.68,26.69,26.61,26.68,415600.0,16.4391,16.4453,16.396,16.4391,415600.0
2009-10-30 13:40:00,26.68,26.73,26.68,26.71,219000.0,16.4391,16.4699,16.4391,16.4576,219000.0
2009-10-30 13:50:00,26.71,26.71,26.69,26.7,241400.0,16.4576,16.4576,16.4453,16.4514,241400.0
2009-10-30 14:00:00,26.69,26.77,26.67,26.75,469000.0,16.4453,16.4945,16.4329,16.4822,469000.0
2009-10-30 14:10:00,26.75,26.77,26.7,26.73,330200.0,16.4822,16.4945,16.4514,16.4699,330200.0
2009-10-30 14:20:00,26.73,26.75,26.7,26.7,265400.0,16.4699,16.4822,16.4514,16.4514,265400.0
2009-10-30 14:30:00,26.7,26.7,26.63,26.68,303800.0,16.4514,16.4514,16.4083,16.4391,303800.0
2009-10-30 14:40:00,26.68,26.69,26.65,26.66,401800.0,16.4391,16.4453,16.4206,16.4268,401800.0
2009-10-30 14:50:00,26.66,26.7,26.64,26.67,613200.0,16.4268,16.4514,16.4144,16.4329,613200.0
2009-10-30 15:00:00,26.67,26.67,26.56,26.59,675600.0,16.4329,16.4329,16.3652,16.3836,675600.0
2009-10-30 15:10:00,26.6,26.69,26.59,26.65,727600.0,16.3898,16.4453,16.3836,16.4206,727600.0
2009-10-30 15:20:00,26.65,26.7,26.62,26.68,601400.0,16.4206,16.4514,16.4021,16.4391,601400.0
2009-10-30 15:30:00,26.68,26.75,26.66,26.7,707600.0,16.4391,16.4822,16.4268,16.4514,707600.0
2009-10-30 15:40:00,26.7,26.75,26.68,26.73,810400.0,16.4514,16.4822,16.4391,16.4699,810400.0
2009-10-30 15:50:00,26.73,26.73,26.59,26.63,2037800.0,16.4699,16.4699,16.3836,16.4083,2037800.0
2009-11-02 09:30:00,26.75,26.76,26.58,26.74,638600.0,16.4822,16.4884,16.3775,16.4761,638600.0
2009-11-02 09:40:00,26.74,26.79,26.68,26.7,375400.0,16.4761,16.5069,16.4391,16.4514,375400.0
2009-11-02 09:50:00,26.71,26.84,26.7,26.8,317600.0,16.4576,16.5377,16.4514,16.513,317600.0
2009-11-02 10:00:00,26.82,26.94,26.79,26.88,830000.0,16.5254,16.5993,16.5069,16.5623,830000.0
2009-11-02 10:10:00,26.89,26.91,26.85,26.86,527800.0,16.5685,16.5808,16.5438,16.55,527800.0
2009-11-02 10:20:00,26.86,26.88,26.81,26.84,405000.0,16.55,16.5623,16.5192,16.5377,405000.0
2009-11-02 10:30:00,26.84,26.89,26.8,26.88,385600.0,16.5377,16.5685,16.513,16.5623,385600.0
2009-11-02 10:40:00,26.87,26.88,26.82,26.85,367000.0,16.5562,16.5623,16.5254,16.5438,367000.0
2009-11-02 10:50:00,26.85,26.86,26.78,26.79,264000.0,16.5438,16.55,16.5007,16.5069,264000.0
2009-11-02 11:00:00,26.79,26.86,26.76,26.86,477000.0,16.5069,16.55,16.4884,16.55,477000.0
2009-11-02 11:10:00,26.86,26.94,26.84,26.93,447600.0,16.55,16.5993,16.5377,16.5931,447600.0
2009-11-02 11:20:00,26.94,26.96,26.93,26.95,288000.0,16.5993,16.6116,16.5931,16.6055,288000.0
2009-11-02 11:30:00,26.95,26.95,26.89,26.91,237400.0,16.6055,16.6055,16.5685,16.5808,237400.0
2009-11-02 11:40:00,26.91,26.93,26.89,26.92,210800.0,16.5808,16.5931,16.5685,16.587,210800.0
2009-11-02 11:50:00,26.92,26.92,26.86,26.87,321000.0,16.587,16.587,16.55,16.5562,321000.0
2009-11-02 12:00:00,26.87,26.88,26.82,26.82,329400.0,16.5562,16.5623,16.5254,16.5254,329400.0
2009-11-02 12:10:00,26.82,26.84,26.79,26.83,245600.0,16.5254,16.5377,16.5069,16.5315,245600.0
2009-11-02 12:20:00,26.83,26.88,26.83,26.84,379000.0,16.5315,16.5623,16.5315,16.5377,379000.0
2009-11-02 12:30:00,26.84,26.89,26.84,26.88,463400.0,16.5377,16.5685,16.5377,16.5623,463400.0
2009-11-02 12:40:00,26.87,26.88,26.81,26.86,392200.0,16.5562,16.5623,16.5192,16.55,392200.0
2009-11-02 12:50:00,26.86,26.86,26.73,26.74,1229000.0,16.55,16.55,16.4699,16.4761,1229000.0
2009-11-02 13:00:00,26.73,26.86,26.73,26.86,503800.0,16.4699,16.55,16.4699,16.55,503800.0
2009-11-02 13:10:00,26.86,26.91,26.86,26.88,389200.0,16.55,16.5808,16.55,16.5623,389200.0
2009-11-02 13:20:00,26.88,26.89,26.83,26.84,168000.0,16.5623,16.5685,16.5315,16.5377,168000.0
2009-11-02 13:30:00,26.84,26.88,26.84,26.86,278800.0,16.5377,16.5623,16.5377,16.55,278800.0
2009-11-02 13:40:00,26.86,26.9,26.86,26.88,260600.0,16.55,16.5746,16.55,16.5623,260600.0
2009-11-02 13:50:00,26.89,26.9,26.82,26.84,371400.0,16.5685,16.5746,16.5254,16.5377,371400.0
2009-11-02 14:00:00,26.84,26.89,26.82,26.85,788200.0,16.5377,16.5685,16.5254,16.5438,788200.0
2009-11-02 14:10:00,26.86,26.88,26.83,26.85,291800.0,16.55,16.5623,16.5315,16.5438,291800.0
2009-11-02 14:20:00,26.85,26.92,26.84,26.89,655200.0,16.5438,16.587,16.5377,16.5685,655200.0
2009-11-02 14:30:00,26.89,26.89,26.85,26.89,383200.0,16.5685,16.5685,16.5438,16.5685,383200.0
2009-11-02 14:40:00,26.89,26.91,26.87,26.89,296800.0,16.5685,16.5808,16.5562,16.5685,296800.0
2009-11-02 14:50:00,26.89,26.91,26.81,26.83,319600.0,16.5685,16.5808,16.5192,16.5315,319600.0
2009-11-02 15:00:00,26.83,26.86,26.82,26.84,384200.0,16.5315,16.55,16.5254,16.5377,384200.0
2009-11-02 15:10:00,26.84,26.88,26.84,26.85,337600.0,16.5377,16.5623,16.5377,16.5438,337600.0
2009-11-02 15:20:00,26.84,26.86,26.82,26.84,352400.0,16.5377,16.55,16.5254,16.5377,352400.0
2009-11-02 15:30:00,26.84,26.94,26.84,26.93,566000.0,16.5377,16.5993,16.5377,16.5931,566000.0
2009-11-02 15:40:00,26.93,26.93,26.87,26.88,525600.0,16.5931,16.5931,16.5562,16.5623,525600.0
2009-11-02 15:50:00,26.88,26.89,26.85,26.86,1199400.0,16.5623,16.5685,16.5438,16.55,1199400.0
2009-11-03 09:30:00,26.83,26.84,26.75,26.82,498200.0,16.5315,16.5377,16.4822,16.5254,498200.0
2009-11-03 09:40:00,26.84,26.84,26.69,26.69,339800.0,16.5377,16.5377,16.4453,16.4453,339800.0
2009-11-03 09:50:00,26.69,26.73,26.66,26.69,563400.0,16.4453,16.4699,16.4268,16.4453,563400.0
2009-11-03 10:00:00,26.69,26.7,26.62,26.66,505000.0,16.4453,16.4514,16.4021,16.4268,505000.0
2009-11-03 10:10:00,26.67,26.69,26.63,26.65,364200.0,16.4329,16.4453,16.4083,16.4206,364200.0
2009-11-03 10:20:00,26.65,26.65,26.58,26.6,365000.0,16.4206,16.4206,16.3775,16.3898,365000.0
2009-11-03 10:30:00,26.6,26.67,26.59,26.64,325800.0,16.3898,16.4329,16.3836,16.4144,325800.0
2009-11-03 10:40:00,26.64,26.7,26.64,26.66,217600.0,16.4144,16.4514,16.4144,16.4268,217600.0
2009-11-03 10:50:00,26.67,26.68,26.58,26.58,396400.0,16.4329,16.4391,16.3775,16.3775,396400.0
2009-11-03 11:00:00,26.58,26.59,26.43,26.43,622200.0,16.3775,16.3836,16.2851,16.2851,622200.0
2009-11-03 11:10:00,26.44,26.49,26.42,26.45,405600.0,16.2912,16.322,16.2789,16.2974,405600.0
2009-11-03 11:20:00,26.45,26.49,26.43,26.46,257200.0,16.2974,16.322,16.2851,16.3035,257200.0
2009-11-03 11:30:00,26.47,26.49,26.42,26.43,288200.0,16.3097,16.322,16.2789,16.2851,288200.0
2009-11-03 11:40:00,26.43,26.44,26.4,26.41,295200.0,16.2851,16.2912,16.2666,16.2727,295200.0
2009-11-03 11:50:00,26.41,26.42,26.39,26.4,234000.0,16.2727,16.2789,16.2604,16.2666,234000.0
2009-11-03 12:00:00,26.4,26.44,26.39,26.43,260000.0,16.2666,16.2912,16.2604,16.2851,260000.0
2009-11-03 12:10:00,26.43,26.43,26.39,26.4,179200.0,16.2851,16.2851,16.2604,16.2666,179200.0
2009-11-03 12:20:00,26.39,26.49,26.39,26.48,294000.0,16.2604,16.322,16.2604,16.3159,294000.0
2009-11-03 12:30:00,26.48,26.62,26.48,26.58,345800.0,16.3159,16.4021,16.3159,16.3775,345800.0
2009-11-03 12:40:00,26.59,26.6,26.56,26.58,258800.0,16.3836,16.3898,16.3652,16.3775,258800.0
2009-11-03 12:50:00,26.59,26.6,26.54,26.55,170600.0,16.3836,16.3898,16.3528,16.359,170600.0
2009-11-03 13:00:00,26.55,26.59,26.53,26.58,150000.0,16.359,16.3836,16.3467,16.3775,150000.0
2009-11-03 13:10:00,26.59,26.6,26.56,26.57,145600.0,16.3836,16.3898,16.3652,16.3713,145600.0
2009-11-03 13:20:00,26.57,26.59,26.54,26.56,162000.0,16.3713,16.3836,16.3528,16.3652,162000.0
2009-11-03 13:30:00,26.56,26.58,26.53,26.53,222000.0,16.3652,16.3775,16.3467,16.3467,222000.0
2009-11-03 13:40:00,26.53,26.56,26.52,26.55,260800.0,16.3467,16.3652,16.3405,16.359,260800.0
2009-11-03 13:50:00,26.55,26.55,26.52,26.53,195400.0,16.359,16.359,16.3405,16.3467,195400.0
2009-11-03 14:00:00,26.53,26.6,26.53,26.6,304200.0,16.3467,16.3898,16.3467,16.3898,304200.0
2009-11-03 14:10:00,26.59,26.61,26.56,26.57,295600.0,16.3836,16.396,16.3652,16.3713,295600.0
2009-11-03 14:20:00,26.57,26.58,26.53,26.54,205800.0,16.3713,16.3775,16.3467,16.3528,205800.0
2009-11-03 14:30:00,26.54,26.57,26.52,26.54,382400.0,16.3528,16.3713,16.3405,16.3528,382400.0
2009-11-03 14:40:00,26.54,26.57,26.53,26.54,307400.0,16.3528,16.3713,16.3467,16.3528,307400.0
2009-11-03 14:50:00,26.54,26.55,26.47,26.48,566200.0,16.3528,16.359,16.3097,16.3159,566200.0
2009-11-03 15:00:00,26.48,26.51,26.46,26.48,423800.0,16.3159,16.3343,16.3035,16.3159,423800.0
2009-11-03 15:10:00,26.48,26.49,26.45,26.48,308200.0,16.3159,16.322,16.2974,16.3159,308200.0
2009-11-03 15:20:00,26.48,26.5,26.46,26.49,490200.0,16.3159,16.3282,16.3035,16.322,490200.0
2009-11-03 15:30:00,26.49,26.54,26.47,26.53,634600.0,16.322,16.3528,16.3097,16.3467,634600.0
2009-11-03 15:40:00,26.53,26.55,26.48,26.5,1033800.0,16.3467,16.359,16.3159,16.3282,1033800.0
2009-11-03 15:50:00,26.5,26.57,26.48,26.56,1500000.0,16.3282,16.3713,16.3159,16.3652,1500000.0
2009-11-04 09:30:00,26.71,26.74,26.54,26.57,519200.0,16.4576,16.4761,16.3528,16.3713,519200.0
2009-11-04 09:40:00,26.57,26.61,26.52,26.61,323600.0,16.3713,16.396,16.3405,16.396,323600.0
2009-11-04 09:50:00,26.6,26.64,26.56,26.58,257200.0,16.3898,16.4144,16.3652,16.3775,257200.0
2009-11-04 10:00:00,26.59,26.71,26.52,26.7,657400.0,16.3836,16.4576,16.3405,16.4514,657400.0
2009-11-04 10:10:00,26.71,26.75,26.7,26.75,372400.0,16.4576,16.4822,16.4514,16.4822,372400.0
2009-11-04 10:20:00,26.75,26.78,26.72,26.73,356400.0,16.4822,16.5007,16.4637,16.4699,356400.0
2009-11-04 10:30:00,26.74,26.77,26.66,26.68,299600.0,16.4761,16.4945,16.4268,16.4391,299600.0
2009-11-04 10:40:00,26.68,26.75,26.68,26.75,184600.0,16.4391,16.4822,16.4391,16.4822,184600.0
2009-11-04 10:50:00,26.75,26.82,26.75,26.81,233000.0,16.4822,16.5254,16.4822,16.5192,233000.0
2009-11-04 11:00:00,26.81,26.81,26.75,26.78,191800.0,16.5192,16.5192,16.4822,16.5007,191800.0
2009-11-04 11:10:00,26.78,26.85,26.78,26.85,162400.0,16.5007,16.5438,16.5007,16.5438,162400.0
2009-11-04 11:20:00,26.84,26.88,26.84,26.86,181000.0,16.5377,16.5623,16.5377,16.55,181000.0
2009-11-04 11:30:00,26.86,26.9,26.85,26.89,164000.0,16.55,16.5746,16.5438,16.5685,164000.0
2009-11-04 11:40:00,26.89,26.91,26.88,26.9,97000.0,16.5685,16.5808,16.5623,16.5746,97000.0
2009-11-04 11:50:00,26.9,26.91,26.87,26.91,141400.0,16.5746,16.5808,16.5562,16.5808,141400.0
2009-11-04 12:00:00,26.91,26.93,26.88,26.92,176200.0,16.5808,16.5931,16.5623,16.587,176200.0
2009-11-04 12:10:00,26.92,26.93,26.85,26.85,208200.0,16.587,16.5931,16.5438,16.5438,208200.0
2009-11-04 12:20:00,26.85,26.9,26.85,26.9,116200.0,16.5438,16.5746,16.5438,16.5746,116200.0
2009-11-04 12:30:00,26.9,26.9,26.88,26.9,49600.0,16.5746,16.5746,16.5623,16.5746,49600.0
2009-11-04 12:40:00,26.89,26.93,26.89,26.93,173200.0,16.5685,16.5931,16.5685,16.5931,173200.0
2009-11-04 12:50:00,26.93,26.95,26.93,26.94,134200.0,16.5931,16.6055,16.5931,16.5993,134200.0
2009-11-04 13:00:00,26.94,26.95,26.92,26.92,132000.0,16.5993,16.6055,16.587,16.587,132000.0
2009-11-04 13:10:00,26.93,26.93,26.87,26.9,114400.0,16.5931,16.5931,16.5562,16.5746,114400.0
2009-11-04 13:20:00,26.9,26.9,26.86,26.86,153800.0,16.5746,16.5746,16.55,16.55,153800.0
2009-11-04 13:30:00,26.87,26.9,26.86,26.89,116400.0,16.5562,16.5746,16.55,16.5685,116400.0
2009-11-04 13:40:00,26.89,26.9,26.87,26.88,140600.0,16.5685,16.5746,16.5562,16.5623,140600.0
2009-11-04 13:50:00,26.88,26.9,26.86,26.9,137600.0,16.5623,16.5746,16.55,16.5746,137600.0
2009-11-04 14:00:00,26.9,26.93,26.88,26.91,189400.0,16.5746,16.5931,16.5623,16.5808,189400.0
2009-11-04 14:10:00,26.91,27.0,26.88,26.9,510000.0,16.5808,16.6363,16.5623,16.5746,510000.0
2009-11-04 14:20:00,26.9,26.99,26.81,26.84,931200.0,16.5746,16.6301,16.5192,16.5377,931200.0
2009-11-04 14:30:00,26.84,26.94,26.83,26.92,544200.0,16.5377,16.5993,16.5315,16.587,544200.0
2009-11-04 14:40:00,26.91,27.0,26.91,26.97,618200.0,16.5808,16.6363,16.5808,16.6178,618200.0
2009-11-04 14:50:00,26.97,27.0,26.97,26.98,293200.0,16.6178,16.6363,16.6178,16.6239,293200.0
2009-11-04 15:00:00,26.98,26.99,26.91,26.93,284000.0,16.6239,16.6301,16.5808,16.5931,284000.0
2009-11-04 15:10:00,26.93,26.98,26.89,26.97,369600.0,16.5931,16.6239,16.5685,16.6178,369600.0
2009-11-04 15:20:00,26.97,26.98,26.93,26.95,219200.0,16.6178,16.6239,16.5931,16.6055,219200.0
2009-11-04 15:30:00,26.94,26.95,26.81,26.84,510400.0,16.5993,16.6055,16.5192,16.5377,510400.0
2009-11-04 15:40:00,26.84,26.85,26.71,26.75,1037600.0,16.5377,16.5438,16.4576,16.4822,1037600.0
2009-11-04 15:50:00,26.75,26.78,26.71,26.75,1723000.0,16.4822,16.5007,16.4576,16.4822,1723000.0
2009-11-05 09:30:00,26.75,26.89,26.73,26.88,730400.0,16.4822,16.5685,16.4699,16.5623,730400.0
2009-11-05 09:40:00,26.88,26.99,26.86,26.97,630000.0,16.5623,16.6301,16.55,16.6178,630000.0
2009-11-05 09:50:00,26.98,27.0,26.95,26.97,530800.0,16.6239,16.6363,16.6055,16.6178,530800.0
2009-11-05 10:00:00,26.97,27.03,26.97,27.0,655600.0,16.6178,16.6547,16.6178,16.6363,655600.0
2009-11-05 10:10:00,27.0,27.09,26.99,27.08,483400.0,16.6363,16.6917,16.6301,16.6856,483400.0
2009-11-05 10:20:00,27.08,27.11,27.06,27.09,334600.0,16.6856,16.704,16.6732,16.6917,334600.0
2009-11-05 10:30:00,27.09,27.09,27.0,27.07,466000.0,16.6917,16.6917,16.6363,16.6794,466000.0
2009-11-05 10:40:00,27.07,27.15,27.07,27.15,438600.0,16.6794,16.7287,16.6794,16.7287,438600.0
2009-11-05 10:50:00,27.14,27.18,27.1,27.17,596800.0,16.7225,16.7472,16.6979,16.741,596800.0
2009-11-05 11:00:00,27.18,27.18,27.14,27.16,226600.0,16.7472,16.7472,16.7225,16.7348,226600.0
2009-11-05 11:10:00,27.16,27.22,27.15,27.22,371200.0,16.7348,16.7718,16.7287,16.7718,371200.0
2009-11-05 11:20:00,27.22,27.23,27.18,27.22,281200.0,16.7718,16.778,16.7472,16.7718,281200.0
2009-11-05 11:30:00,27.22,27.23,27.19,27.2,280600.0,16.7718,16.778,16.7533,16.7595,280600.0
2009-11-05 11:40:00,27.2,27.21,27.17,27.17,257800.0,16.7595,16.7657,16.741,16.741,257800.0
2009-11-05 11:50:00,27.18,27.18,27.11,27.15,151000.0,16.7472,16.7472,16.704,16.7287,151000.0
2009-11-05 12:00:00,27.14,27.19,27.13,27.18,300600.0,16.7225,16.7533,16.7164,16.7472,300600.0
2009-11-05 12:10:00,27.18,27.21,27.15,27.15,269800.0,16.7472,16.7657,16.7287,16.7287,269800.0
2009-11-05 12:20:00,27.15,27.18,27.14,27.17,264800.0,16.7287,16.7472,16.7225,16.741,264800.0
2009-11-05 12:30:00,27.17,27.21,27.17,27.18,219200.0,16.741,16.7657,16.741,16.7472,219200.0
2009-11-05 12:40:00,27.18,27.19,27.17,27.18,135800.0,16.7472,16.7533,16.741,16.7472,135800.0
2009-11-05 12:50:00,27.18,27.22,27.17,27.21,157200.0,16.7472,16.7718,16.741,16.7657,157200.0
2009-11-05 13:00:00,27.21,27.21,27.19,27.2,248800.0,16.7657,16.7657,16.7533,16.7595,248800.0
2009-11-05 13:10:00,27.2,27.21,27.19,27.2,167000.0,16.7595,16.7657,16.7533,16.7595,167000.0
2009-11-05 13:20:00,27.2,27.21,27.18,27.18,93800.0,16.7595,16.7657,16.7472,16.7472,93800.0
2009-11-05 13:30:00,27.18,27.2,27.16,27.16,115000.0,16.7472,16.7595,16.7348,16.7348,115000.0
2009-11-05 13:40:00,27.16,27.23,27.16,27.23,168600.0,16.7348,16.778,16.7348,16.778,168600.0
2009-11-05 13:50:00,27.22,27.23,27.15,27.16,245800.0,16.7718,16.778,16.7287,16.7348,245800.0
2009-11-05 14:00:00,27.16,27.16,27.11,27.12,209800.0,16.7348,16.7348,16.704,16.7102,209800.0
2009-11-05 14:10:00,27.13,27.16,27.12,27.15,157600.0,16.7164,16.7348,16.7102,16.7287,157600.0
2009-11-05 14:20:00,27.15,27.15,27.09,27.11,425400.0,16.7287,16.7287,16.6917,16.704,425400.0
2009-11-05 14:30:00,27.12,27.14,27.1,27.1,250800.0,16.7102,16.7225,16.6979,16.6979,250800.0
2009-11-05 14:40:00,27.1,27.14,27.09,27.13,394000.0,16.6979,16.7225,16.6917,16.7164,394000.0
2009-11-05 14:50:00,27.14,27.21,27.13,27.2,271400.0,16.7225,16.7657,16.7164,16.7595,271400.0
2009-11-05 15:00:00,27.2,27.21,27.14,27.15,295200.0,16.7595,16.7657,16.7225,16.7287,295200.0
2009-11-05 15:10:00,27.15,27.24,27.14,27.24,251200.0,16.7287,16.7841,16.7225,16.7841,251200.0
2009-11-05 15:20:00,27.24,27.24,27.21,27.24,348600.0,16.7841,16.7841,16.7657,16.7841,348600.0
2009-11-05 15:30:00,27.23,27.24,27.21,27.22,479400.0,16.778,16.7841,16.7657,16.7718,479400.0
2009-11-05 15:40:00,27.23,27.24,27.16,27.16,842800.0,16.778,16.7841,16.7348,16.7348,842800.0
2009-11-05 15:50:00,27.16,27.21,27.16,27.21,1411600.0,16.7348,16.7657,16.7348,16.7657,1411600.0
2009-11-06 09:30:00,26.99,27.1,26.91,26.96,703200.0,16.6301,16.6979,16.5808,16.6116,703200.0
2009-11-06 09:40:00,26.96,27.1,26.94,27.07,577600.0,16.6116,16.6979,16.5993,16.6794,577600.0
2009-11-06 09:50:00,27.07,27.16,27.06,27.16,365400.0,16.6794,16.7348,16.6732,16.7348,365400.0
2009-11-06 10:00:00,27.16,27.2,27.13,27.16,406400.0,16.7348,16.7595,16.7164,16.7348,406400.0
2009-11-06 10:10:00,27.16,27.18,27.15,27.17,174800.0,16.7348,16.7472,16.7287,16.741,174800.0
2009-11-06 10:20:00,27.18,27.23,27.16,27.21,408200.0,16.7472,16.778,16.7348,16.7657,408200.0
2009-11-06 10:30:00,27.21,27.22,27.09,27.11,350000.0,16.7657,16.7718,16.6917,16.704,350000.0
2009-11-06 10:40:00,27.11,27.11,27.06,27.09,313400.0,16.704,16.704,16.6732,16.6917,313400.0
2009-11-06 10:50:00,27.08,27.11,27.07,27.11,146200.0,16.6856,16.704,16.6794,16.704,146200.0
2009-11-06 11:00:00,27.1,27.11,27.1,27.11,235000.0,16.6979,16.704,16.6979,16.704,235000.0
2009-11-06 11:10:00,27.1,27.11,27.06,27.11,224200.0,16.6979,16.704,16.6732,16.704,224200.0
2009-11-06 11:20:00,27.11,27.11,27.07,27.1,181200.0,16.704,16.704,16.6794,16.6979,181200.0
2009-11-06 11:30:00,27.1,27.17,27.09,27.15,256400.0,16.6979,16.741,16.6917,16.7287,256400.0
2009-11-06 11:40:00,27.15,27.18,27.09,27.1,301600.0,16.7287,16.7472,16.6917,16.6979,301600.0
2009-11-06 11:50:00,27.1,27.13,27.09,27.11,210600.0,16.6979,16.7164,16.6917,16.704,210600.0
2009-11-06 12:00:00,27.1,27.13,27.1,27.11,73000.0,16.6979,16.7164,16.6979,16.704,73000.0
2009-11-06 12:10:00,27.11,27.19,27.11,27.17,213000.0,16.704,16.7533,16.704,16.741,213000.0
2009-11-06 12:20:00,27.17,27.2,27.17,27.18,177800.0,16.741,16.7595,16.741,16.7472,177800.0
2009-11-06 12:30:00,27.19,27.21,27.18,27.21,124600.0,16.7533,16.7657,16.7472,16.7657,124600.0
2009-11-06 12:40:00,27.21,27.23,27.2,27.21,145000.0,16.7657,16.778,16.7595,16.7657,145000.0
2009-11-06 12:50:00,27.2,27.21,27.18,27.2,196800.0,16.7595,16.7657,16.7472,16.7595,196800.0
2009-11-06 13:00:00,27.2,27.2,27.18,27.18,95800.0,16.7595,16.7595,16.7472,16.7472,95800.0
2009-11-06 13:10:00,27.18,27.2,27.18,27.2,160400.0,16.7472,16.7595,16.7472,16.7595,160400.0
2009-11-06 13:20:00,27.2,27.2,27.17,27.17,122000.0,16.7595,16.7595,16.741,16.741,122000.0
2009-11-06 13:30:00,27.18,27.19,27.16,27.16,152200.0,16.7472,16.7533,16.7348,16.7348,152200.0
2009-11-06 13:40:00,27.17,27.18,27.14,27.17,139000.0,16.741,16.7472,16.7225,16.741,139000.0
2009-11-06 13:50:00,27.17,27.19,27.14,27.17,192200.0,16.741,16.7533,16.7225,16.741,192200.0
2009-11-06 14:00:00,27.17,27.18,27.15,27.16,170000.0,16.741,16.7472,16.7287,16.7348,170000.0
2009-11-06 14:10:00,27.15,27.19,27.15,27.18,64600.0,16.7287,16.7533,16.7287,16.7472,64600.0
2009-11-06 14:20:00,27.18,27.21,27.18,27.21,90200.0,16.7472,16.7657,16.7472,16.7657,90200.0
2009-11-06 14:30:00,27.21,27.22,27.19,27.19,78200.0,16.7657,16.7718,16.7533,16.7533,78200.0
2009-11-06 14:40:00,27.19,27.21,27.19,27.21,100800.0,16.7533,16.7657,16.7533,16.7657,100800.0
2009-11-06 14:50:00,27.21,27.21,27.17,27.17,146800.0,16.7657,16.7657,16.741,16.741,146800.0
2009-11-06 15:00:00,27.17,27.17,27.13,27.16,200000.0,16.741,16.741,16.7164,16.7348,200000.0
2009-11-06 15:10:00,27.16,27.2,27.15,27.2,421400.0,16.7348,16.7595,16.7287,16.7595,421400.0
2009-11-06 15:20:00,27.19,27.21,27.18,27.21,222800.0,16.7533,16.7657,16.7472,16.7657,222800.0
2009-11-06 15:30:00,27.21,27.23,27.19,27.22,223600.0,16.7657,16.778,16.7533,16.7718,223600.0
2009-11-06 15:40:00,27.22,27.25,27.19,27.23,541400.0,16.7718,16.7903,16.7533,16.778,541400.0
2009-11-06 15:50:00,27.23,27.25,27.21,27.25,737200.0,16.778,16.7903,16.7657,16.7903,737200.0
2009-11-09 09:30:00,27.3,27.3,27.09,27.28,750200.0,16.8211,16.8211,16.6917,16.8088,750200.0
2009-11-09 09:40:00,27.29,27.36,27.17,27.35,335800.0,16.8149,16.8581,16.741,16.8519,335800.0
2009-11-09 09:50:00,27.35,27.36,27.31,27.33,463000.0,16.8519,16.8581,16.8273,16.8396,463000.0
2009-11-09 10:00:00,27.33,27.35,27.31,27.33,320200.0,16.8396,16.8519,16.8273,16.8396,320200.0
2009-11-09 10:10:00,27.33,27.41,27.32,27.39,286000.0,16.8396,16.8889,16.8334,16.8766,286000.0
2009-11-09 10:20:00,27.4,27.42,27.37,27.4,260000.0,16.8827,16.895,16.8642,16.8827,260000.0
2009-11-09 10:30:00,27.4,27.44,27.4,27.43,205000.0,16.8827,16.9074,16.8827,16.9012,205000.0
2009-11-09 10:40:00,27.43,27.47,27.43,27.44,572400.0,16.9012,16.9259,16.9012,16.9074,572400.0
2009-11-09 10:50:00,27.43,27.45,27.41,27.42,314600.0,16.9012,16.9135,16.8889,16.895,314600.0
2009-11-09 11:00:00,27.42,27.46,27.42,27.46,283600.0,16.895,16.9197,16.895,16.9197,283600.0
2009-11-09 11:10:00,27.46,27.5,27.45,27.5,649000.0,16.9197,16.9443,16.9135,16.9443,649000.0
2009-11-09 11:20:00,27.49,27.5,27.48,27.5,400400.0,16.9382,16.9443,16.932,16.9443,400400.0
2009-11-09 11:30:00,27.5,27.5,27.48,27.49,225200.0,16.9443,16.9443,16.932,16.9382,225200.0
2009-11-09 11:40:00,27.49,27.5,27.47,27.48,880200.0,16.9382,16.9443,16.9259,16.932,880200.0
2009-11-09 11:50:00,27.48,27.49,27.43,27.47,207800.0,16.932,16.9382,16.9012,16.9259,207800.0
2009-11-09 12:00:00,27.46,27.5,27.46,27.5,184800.0,16.9197,16.9443,16.9197,16.9443,184800.0
2009-11-09 12:10:00,27.5,27.55,27.49,27.54,345400.0,16.9443,16.9751,16.9382,16.969,345400.0
2009-11-09 12:20:00,27.54,27.55,27.5,27.52,201800.0,16.969,16.9751,16.9443,16.9567,201800.0
2009-11-09 12:30:00,27.53,27.61,27.53,27.61,421200.0,16.9628,17.0121,16.9628,17.0121,421200.0
2009-11-09 12:40:00,27.61,27.66,27.59,27.64,574600.0,17.0121,17.0429,16.9998,17.0306,574600.0
2009-11-09 12:50:00,27.64,27.69,27.62,27.68,461800.0,17.0306,17.0614,17.0183,17.0552,461800.0
2009-11-09 13:00:00,27.68,27.68,27.61,27.61,260000.0,17.0552,17.0552,17.0121,17.0121,260000.0
2009-11-09 13:10:00,27.61,27.65,27.61,27.62,207400.0,17.0121,17.0368,17.0121,17.0183,207400.0
2009-11-09 13:20:00,27.63,27.64,27.61,27.64,275600.0,17.0244,17.0306,17.0121,17.0306,275600.0
2009-11-09 13:30:00,27.64,27.7,27.61,27.69,421200.0,17.0306,17.0676,17.0121,17.0614,421200.0
2009-11-09 13:40:00,27.7,27.74,27.68,27.72,556800.0,17.0676,17.0922,17.0552,17.0799,556800.0
2009-11-09 13:50:00,27.72,27.74,27.68,27.72,371600.0,17.0799,17.0922,17.0552,17.0799,371600.0
2009-11-09 14:00:00,27.71,27.72,27.68,27.68,542200.0,17.0737,17.0799,17.0552,17.0552,542200.0
2009-11-09 14:10:00,27.68,27.68,27.65,27.66,243600.0,17.0552,17.0552,17.0368,17.0429,243600.0
2009-11-09 14:20:00,27.66,27.73,27.66,27.7,303000.0,17.0429,17.0861,17.0429,17.0676,303000.0
2009-11-09 14:30:00,27.7,27.73,27.67,27.72,321600.0,17.0676,17.0861,17.0491,17.0799,321600.0
2009-11-09 14:40:00,27.72,27.75,27.71,27.75,315600.0,17.0799,17.0984,17.0737,17.0984,315600.0
2009-11-09 14:50:00,27.75,27.75,27.72,27.74,384400.0,17.0984,17.0984,17.0799,17.0922,384400.0
2009-11-09 15:00:00,27.74,27.74,27.7,27.7,280200.0,17.0922,17.0922,17.0676,17.0676,280200.0
2009-11-09 15:10:00,27.7,27.73,27.68,27.68,433400.0,17.0676,17.0861,17.0552,17.0552,433400.0
2009-11-09 15:20:00,27.68,27.72,27.68,27.7,465400.0,17.0552,17.0799,17.0552,17.0676,465400.0
2009-11-09 15:30:00,27.69,27.72,27.68,27.71,527000.0,17.0614,17.0799,17.0552,17.0737,527000.0
2009-11-09 15:40:00,27.71,27.74,27.68,27.72,871000.0,17.0737,17.0922,17.0552,17.0799,871000.0
2009-11-09 15:50:00,27.72,27.75,27.71,27.74,2099600.0,17.0799,17.0984,17.0737,17.0922,2099600.0
2009-11-10 09:30:00,27.68,27.88,27.63,27.87,1107400.0,17.0552,17.1785,17.0244,17.1723,1107400.0
2009-11-10 09:40:00,27.86,27.88,27.83,27.86,485200.0,17.1662,17.1785,17.1477,17.1662,485200.0
2009-11-10 09:50:00,27.86,27.87,27.81,27.83,298000.0,17.1662,17.1723,17.1353,17.1477,298000.0
2009-11-10 10:00:00,27.82,27.97,27.81,27.95,494800.0,17.1415,17.2339,17.1353,17.2216,494800.0
2009-11-10 10:10:00,27.95,27.99,27.93,27.98,408600.0,17.2216,17.2463,17.2093,17.2401,408600.0
2009-11-10 10:20:00,27.97,27.99,27.94,27.96,301000.0,17.2339,17.2463,17.2155,17.2278,301000.0
2009-11-10 10:30:00,27.96,27.99,27.94,27.99,467200.0,17.2278,17.2463,17.2155,17.2463,467200.0
2009-11-10 10:40:00,27.99,28.02,27.97,27.97,1078600.0,17.2463,17.2647,17.2339,17.2339,1078600.0
2009-11-10 10:50:00,27.97,28.07,27.95,28.02,719400.0,17.2339,17.2956,17.2216,17.2647,719400.0
2009-11-10 11:00:00,28.03,28.1,28.03,28.07,343400.0,17.2709,17.314,17.2709,17.2956,343400.0
2009-11-10 11:10:00,28.07,28.08,28.02,28.08,482200.0,17.2956,17.3017,17.2647,17.3017,482200.0
2009-11-10 11:20:00,28.08,28.09,27.95,27.97,680000.0,17.3017,17.3079,17.2216,17.2339,680000.0
2009-11-10 11:30:00,27.96,28.04,27.91,28.01,464600.0,17.2278,17.2771,17.197,17.2586,464600.0
2009-11-10 11:40:00,28.02,28.07,28.01,28.04,165600.0,17.2647,17.2956,17.2586,17.2771,165600.0
2009-11-10 11:50:00,28.04,28.05,28.03,28.03,147800.0,17.2771,17.2832,17.2709,17.2709,147800.0
2009-11-10 12:00:00,28.03,28.05,28.02,28.03,173400.0,17.2709,17.2832,17.2647,17.2709,173400.0
2009-11-10 12:10:00,28.04,28.05,28.0,28.04,138000.0,17.2771,17.2832,17.2524,17.2771,138000.0
2009-11-10 12:20:00,28.04,28.04,27.97,27.98,242000.0,17.2771,17.2771,17.2339,17.2401,242000.0
2009-11-10 12:30:00,27.98,28.0,27.95,27.96,252800.0,17.2401,17.2524,17.2216,17.2278,252800.0
2009-11-10 12:40:00,27.96,27.97,27.93,27.93,196600.0,17.2278,17.2339,17.2093,17.2093,196600.0
2009-11-10 12:50:00,27.93,27.95,27.91,27.91,206600.0,17.2093,17.2216,17.197,17.197,206600.0
2009-11-10 13:00:00,27.91,27.92,27.87,27.88,270800.0,17.197,17.2031,17.1723,17.1785,270800.0
2009-11-10 13:10:00,27.88,27.91,27.85,27.88,433200.0,17.1785,17.197,17.16,17.1785,433200.0
2009-11-10 13:20:00,27.88,27.92,27.87,27.92,160400.0,17.1785,17.2031,17.1723,17.2031,160400.0
2009-11-10 13:30:00,27.92,27.97,27.91,27.96,171800.0,17.2031,17.2339,17.197,17.2278,171800.0
2009-11-10 13:40:00,27.96,27.96,27.93,27.96,114600.0,17.2278,17.2278,17.2093,17.2278,114600.0
2009-11-10 13:50:00,27.96,27.96,27.93,27.95,245800.0,17.2278,17.2278,17.2093,17.2216,245800.0
2009-11-10 14:00:00,27.95,27.99,27.93,27.98,273400.0,17.2216,17.2463,17.2093,17.2401,273400.0
2009-11-10 14:10:00,27.98,27.98,27.94,27.94,149400.0,17.2401,17.2401,17.2155,17.2155,149400.0
2009-11-10 14:20:00,27.94,27.96,27.93,27.94,126200.0,17.2155,17.2278,17.2093,17.2155,126200.0
2009-11-10 14:30:00,27.94,27.95,27.92,27.93,159200.0,17.2155,17.2216,17.2031,17.2093,159200.0
2009-11-10 14:40:00,27.93,27.95,27.92,27.95,158000.0,17.2093,17.2216,17.2031,17.2216,158000.0
2009-11-10 14:50:00,27.95,27.96,27.92,27.94,371800.0,17.2216,17.2278,17.2031,17.2155,371800.0
2009-11-10 15:00:00,27.93,27.96,27.93,27.93,250600.0,17.2093,17.2278,17.2093,17.2093,250600.0
2009-11-10 15:10:00,27.93,27.96,27.91,27.93,490200.0,17.2093,17.2278,17.197,17.2093,490200.0
2009-11-10 15:20:00,27.93,27.93,27.88,27.88,341000.0,17.2093,17.2093,17.1785,17.1785,341000.0
2009-11-10 15:30:00,27.9,27.91,27.88,27.88,332000.0,17.1908,17.197,17.1785,17.1785,332000.0
2009-11-10 15:40:00,27.88,27.92,27.88,27.88,680400.0,17.1785,17.2031,17.1785,17.1785,680400.0
2009-11-10 15:50:00,27.88,27.91,27.86,27.91,1019600.0,17.1785,17.197,17.1662,17.197,1019600.0
2009-11-11 09:30:00,28.03,28.08,27.96,27.97,647400.0,17.2709,17.3017,17.2278,17.2339,647400.0
2009-11-11 09:40:00,27.97,27.97,27.87,27.9,385400.0,17.2339,17.2339,17.1723,17.1908,385400.0
2009-11-11 09:50:00,27.9,28.03,27.88,28.02,494200.0,17.1908,17.2709,17.1785,17.2647,494200.0
2009-11-11 10:00:00,28.02,28.07,28.01,28.03,470400.0,17.2647,17.2956,17.2586,17.2709,470400.0
2009-11-11 10:10:00,28.04,28.14,28.03,28.12,633800.0,17.2771,17.3387,17.2709,17.3264,633800.0
2009-11-11 10:20:00,28.12,28.13,28.08,28.09,444800.0,17.3264,17.3325,17.3017,17.3079,444800.0
2009-11-11 10:30:00,28.08,28.13,28.04,28.11,391600.0,17.3017,17.3325,17.2771,17.3202,391600.0
2009-11-11 10:40:00,28.11,28.13,28.05,28.05,427400.0,17.3202,17.3325,17.2832,17.2832,427400.0
2009-11-11 10:50:00,28.05,28.05,27.99,28.05,292600.0,17.2832,17.2832,17.2463,17.2832,292600.0
2009-11-11 11:00:00,28.05,28.06,27.98,27.99,286000.0,17.2832,17.2894,17.2401,17.2463,286000.0
2009-11-11 11:10:00,27.99,28.08,27.99,28.07,250200.0,17.2463,17.3017,17.2463,17.2956,250200.0
2009-11-11 11:20:00,28.08,28.11,28.07,28.08,256000.0,17.3017,17.3202,17.2956,17.3017,256000.0
2009-11-11 11:30:00,28.08,28.11,28.06,28.11,288800.0,17.3017,17.3202,17.2894,17.3202,288800.0
2009-11-11 11:40:00,28.11,28.11,28.09,28.1,123200.0,17.3202,17.3202,17.3079,17.314,123200.0
2009-11-11 11:50:00,28.1,28.1,28.0,28.05,311200.0,17.314,17.314,17.2524,17.2832,311200.0
2009-11-11 12:00:00,28.05,28.09,28.04,28.07,247600.0,17.2832,17.3079,17.2771,17.2956,247600.0
2009-11-11 12:10:00,28.06,28.11,28.06,28.08,217000.0,17.2894,17.3202,17.2894,17.3017,217000.0
2009-11-11 12:20:00,28.08,28.12,28.06,28.11,160200.0,17.3017,17.3264,17.2894,17.3202,160200.0
2009-11-11 12:30:00,28.11,28.13,28.1,28.1,295400.0,17.3202,17.3325,17.314,17.314,295400.0
2009-11-11 12:40:00,28.1,28.13,28.08,28.09,430200.0,17.314,17.3325,17.3017,17.3079,430200.0
2009-11-11 12:50:00,28.09,28.11,28.08,28.09,167600.0,17.3079,17.3202,17.3017,17.3079,167600.0
2009-11-11 13:00:00,28.08,28.1,28.08,28.1,103000.0,17.3017,17.314,17.3017,17.314,103000.0
2009-11-11 13:10:00,28.1,28.13,28.1,28.12,152400.0,17.314,17.3325,17.314,17.3264,152400.0
2009-11-11 13:20:00,28.12,28.13,28.1,28.11,161000.0,17.3264,17.3325,17.314,17.3202,161000.0
2009-11-11 13:30:00,28.11,28.11,28.09,28.1,150600.0,17.3202,17.3202,17.3079,17.314,150600.0
2009-11-11 13:40:00,28.1,28.1,28.03,28.03,206400.0,17.314,17.314,17.2709,17.2709,206400.0
2009-11-11 13:50:00,28.04,28.07,28.03,28.06,221000.0,17.2771,17.2956,17.2709,17.2894,221000.0
2009-11-11 14:00:00,28.06,28.07,28.04,28.06,186000.0,17.2894,17.2956,17.2771,17.2894,186000.0
2009-11-11 14:10:00,28.05,28.11,28.05,28.1,266000.0,17.2832,17.3202,17.2832,17.314,266000.0
2009-11-11 14:20:00,28.1,28.11,28.07,28.07,262800.0,17.314,17.3202,17.2956,17.2956,262800.0
2009-11-11 14:30:00,28.07,28.1,28.07,28.07,178200.0,17.2956,17.314,17.2956,17.2956,178200.0
2009-11-11 14:40:00,28.07,28.1,28.06,28.1,609200.0,17.2956,17.314,17.2894,17.314,609200.0
2009-11-11 14:50:00,28.1,28.11,28.07,28.08,225800.0,17.314,17.3202,17.2956,17.3017,225800.0
2009-11-11 15:00:00,28.08,28.09,28.04,28.06,253800.0,17.3017,17.3079,17.2771,17.2894,253800.0
2009-11-11 15:10:00,28.06,28.06,28.03,28.03,288400.0,17.2894,17.2894,17.2709,17.2709,288400.0
2009-11-11 15:20:00,28.03,28.03,28.0,28.02,207200.0,17.2709,17.2709,17.2524,17.2647,207200.0
2009-11-11 15:30:00,28.02,28.08,28.01,28.06,402400.0,17.2647,17.3017,17.2586,17.2894,402400.0
2009-11-11 15:40:00,28.06,28.07,28.02,28.07,546400.0,17.2894,17.2956,17.2647,17.2956,546400.0
2009-11-11 15:50:00,28.07,28.1,28.05,28.08,1205800.0,17.2956,17.314,17.2832,17.3017,1205800.0
2009-11-12 09:30:00,28.06,28.13,27.93,28.02,590400.0,17.2894,17.3325,17.2093,17.2647,590400.0
2009-11-12 09:40:00,28.02,28.06,27.99,28.02,452800.0,17.2647,17.2894,17.2463,17.2647,452800.0
2009-11-12 09:50:00,28.02,28.13,28.01,28.13,366000.0,17.2647,17.3325,17.2586,17.3325,366000.0
2009-11-12 10:00:00,28.13,28.18,28.11,28.17,338000.0,17.3325,17.3633,17.3202,17.3572,338000.0
2009-11-12 10:10:00,28.16,28.17,28.09,28.1,343000.0,17.351,17.3572,17.3079,17.314,343000.0
2009-11-12 10:20:00,28.1,28.15,28.09,28.13,324200.0,17.314,17.3448,17.3079,17.3325,324200.0
2009-11-12 10:30:00,28.13,28.19,28.12,28.16,385200.0,17.3325,17.3695,17.3264,17.351,385200.0
2009-11-12 10:40:00,28.16,28.18,28.14,28.14,353600.0,17.351,17.3633,17.3387,17.3387,353600.0
2009-11-12 10:50:00,28.14,28.17,28.07,28.09,231400.0,17.3387,17.3572,17.2956,17.3079,231400.0
2009-11-12 11:00:00,28.09,28.13,28.06,28.1,402600.0,17.3079,17.3325,17.2894,17.314,402600.0
2009-11-12 11:10:00,28.1,28.11,28.09,28.1,240600.0,17.314,17.3202,17.3079,17.314,240600.0
2009-11-12 11:20:00,28.11,28.11,28.03,28.07,344200.0,17.3202,17.3202,17.2709,17.2956,344200.0
2009-11-12 11:30:00,28.07,28.1,28.05,28.08,389600.0,17.2956,17.314,17.2832,17.3017,389600.0
2009-11-12 11:40:00,28.07,28.07,28.02,28.07,203600.0,17.2956,17.2956,17.2647,17.2956,203600.0
2009-11-12 11:50:00,28.07,28.13,28.07,28.13,341400.0,17.2956,17.3325,17.2956,17.3325,341400.0
2009-11-12 12:00:00,28.13,28.14,28.1,28.12,274000.0,17.3325,17.3387,17.314,17.3264,274000.0
2009-11-12 12:10:00,28.12,28.13,28.1,28.1,147200.0,17.3264,17.3325,17.314,17.314,147200.0
2009-11-12 12:20:00,28.1,28.1,28.06,28.08,177600.0,17.314,17.314,17.2894,17.3017,177600.0
2009-11-12 12:30:00,28.08,28.09,28.05,28.08,179200.0,17.3017,17.3079,17.2832,17.3017,179200.0
2009-11-12 12:40:00,28.08,28.11,28.08,28.11,134200.0,17.3017,17.3202,17.3017,17.3202,134200.0
2009-11-12 12:50:00,28.11,28.14,28.04,28.05,382800.0,17.3202,17.3387,17.2771,17.2832,382800.0
2009-11-12 13:00:00,28.05,28.05,28.0,28.04,384600.0,17.2832,17.2832,17.2524,17.2771,384600.0
2009-11-12 13:10:00,28.04,28.05,28.01,28.05,150600.0,17.2771,17.2832,17.2586,17.2832,150600.0
2009-11-12 13:20:00,28.05,28.07,28.04,28.05,139600.0,17.2832,17.2956,17.2771,17.2832,139600.0
2009-11-12 13:30:00,28.05,28.06,28.02,28.03,139600.0,17.2832,17.2894,17.2647,17.2709,139600.0
2009-11-12 13:40:00,28.03,28.07,28.0,28.06,133000.0,17.2709,17.2956,17.2524,17.2894,133000.0
2009-11-12 13:50:00,28.07,28.07,28.03,28.04,116600.0,17.2956,17.2956,17.2709,17.2771,116600.0
2009-11-12 14:00:00,28.04,28.06,28.03,28.05,244800.0,17.2771,17.2894,17.2709,17.2832,244800.0
2009-11-12 14:10:00,28.05,28.08,28.03,28.03,173800.0,17.2832,17.3017,17.2709,17.2709,173800.0
2009-11-12 14:20:00,28.03,28.05,28.02,28.04,236200.0,17.2709,17.2832,17.2647,17.2771,236200.0
2009-11-12 14:30:00,28.04,28.09,28.04,28.05,271600.0,17.2771,17.3079,17.2771,17.2832,271600.0
2009-11-12 14:40:00,28.05,28.08,28.04,28.04,201400.0,17.2832,17.3017,17.2771,17.2771,201400.0
2009-11-12 14:50:00,28.05,28.07,28.04,28.05,252600.0,17.2832,17.2956,17.2771,17.2832,252600.0
2009-11-12 15:00:00,28.05,28.05,28.0,28.02,339600.0,17.2832,17.2832,17.2524,17.2647,339600.0
2009-11-12 15:10:00,28.02,28.05,28.02,28.04,512600.0,17.2647,17.2832,17.2647,17.2771,512600.0
2009-11-12 15:20:00,28.04,28.04,28.0,28.02,501800.0,17.2771,17.2771,17.2524,17.2647,501800.0
2009-11-12 15:30:00,28.02,28.02,27.93,27.93,814400.0,17.2647,17.2647,17.2093,17.2093,814400.0
2009-11-12 15:40:00,27.93,27.96,27.93,27.95,605200.0,17.2093,17.2278,17.2093,17.2216,605200.0
2009-11-12 15:50:00,27.96,27.99,27.95,27.98,1298000.0,17.2278,17.2463,17.2216,17.2401,1298000.0
2009-11-13 09:30:00,28.03,28.09,27.95,27.97,607600.0,17.2709,17.3079,17.2216,17.2339,607600.0
2009-11-13 09:40:00,27.98,28.02,27.96,28.02,414800.0,17.2401,17.2647,17.2278,17.2647,414800.0
2009-11-13 09:50:00,28.02,28.09,27.96,28.02,797000.0,17.2647,17.3079,17.2278,17.2647,797000.0
2009-11-13 10:00:00,28.02,28.1,27.98,28.1,506200.0,17.2647,17.314,17.2401,17.314,506200.0
2009-11-13 10:10:00,28.1,28.15,28.09,28.13,324000.0,17.314,17.3448,17.3079,17.3325,324000.0
2009-11-13 10:20:00,28.13,28.18,28.11,28.11,472000.0,17.3325,17.3633,17.3202,17.3202,472000.0
2009-11-13 10:30:00,28.11,28.14,28.09,28.13,309400.0,17.3202,17.3387,17.3079,17.3325,309400.0
2009-11-13 10:40:00,28.13,28.2,28.12,28.2,318200.0,17.3325,17.3757,17.3264,17.3757,318200.0
2009-11-13 10:50:00,28.2,28.24,28.19,28.22,314400.0,17.3757,17.4003,17.3695,17.388,314400.0
2009-11-13 11:00:00,28.22,28.27,28.22,28.27,425200.0,17.388,17.4188,17.388,17.4188,425200.0
2009-11-13 11:10:00,28.27,28.28,28.19,28.22,348600.0,17.4188,17.4249,17.3695,17.388,348600.0
2009-11-13 11:20:00,28.22,28.25,28.21,28.24,234000.0,17.388,17.4065,17.3818,17.4003,234000.0
2009-11-13 11:30:00,28.24,28.28,28.24,28.27,303400.0,17.4003,17.4249,17.4003,17.4188,303400.0
2009-11-13 11:40:00,28.27,28.27,28.22,28.23,192800.0,17.4188,17.4188,17.388,17.3941,192800.0
2009-11-13 11:50:00,28.23,28.23,28.2,28.2,198000.0,17.3941,17.3941,17.3757,17.3757,198000.0
2009-11-13 12:00:00,28.21,28.22,28.17,28.17,284800.0,17.3818,17.388,17.3572,17.3572,284800.0
2009-11-13 12:10:00,28.17,28.28,28.17,28.27,392800.0,17.3572,17.4249,17.3572,17.4188,392800.0
2009-11-13 12:20:00,28.26,28.27,28.22,28.24,260000.0,17.4126,17.4188,17.388,17.4003,260000.0
2009-11-13 12:30:00,28.24,28.26,28.22,28.26,97200.0,17.4003,17.4126,17.388,17.4126,97200.0
2009-11-13 12:40:00,28.27,28.29,28.24,28.25,326800.0,17.4188,17.4311,17.4003,17.4065,326800.0
2009-11-13 12:50:00,28.25,28.29,28.24,28.29,150600.0,17.4065,17.4311,17.4003,17.4311,150600.0
2009-11-13 13:00:00,28.29,28.32,28.29,28.31,163600.0,17.4311,17.4496,17.4311,17.4434,163600.0
2009-11-13 13:10:00,28.31,28.33,28.31,28.33,240800.0,17.4434,17.4558,17.4434,17.4558,240800.0
2009-11-13 13:20:00,28.33,28.35,28.32,28.34,221200.0,17.4558,17.4681,17.4496,17.4619,221200.0
2009-11-13 13:30:00,28.35,28.35,28.33,28.35,245400.0,17.4681,17.4681,17.4558,17.4681,245400.0
2009-11-13 13:40:00,28.35,28.35,28.32,28.32,230400.0,17.4681,17.4681,17.4496,17.4496,230400.0
2009-11-13 13:50:00,28.32,28.34,28.3,28.34,252600.0,17.4496,17.4619,17.4373,17.4619,252600.0
2009-11-13 14:00:00,28.34,28.34,28.29,28.29,300000.0,17.4619,17.4619,17.4311,17.4311,300000.0
2009-11-13 14:10:00,28.29,28.3,28.25,28.25,384000.0,17.4311,17.4373,17.4065,17.4065,384000.0
2009-11-13 14:20:00,28.25,28.25,28.23,28.23,202400.0,17.4065,17.4065,17.3941,17.3941,202400.0
2009-11-13 14:30:00,28.23,28.24,28.19,28.23,247800.0,17.3941,17.4003,17.3695,17.3941,247800.0
2009-11-13 14:40:00,28.24,28.27,28.22,28.24,278400.0,17.4003,17.4188,17.388,17.4003,278400.0
2009-11-13 14:50:00,28.25,28.26,28.21,28.23,323000.0,17.4065,17.4126,17.3818,17.3941,323000.0
2009-11-13 15:00:00,28.23,28.25,28.21,28.25,323800.0,17.3941,17.4065,17.3818,17.4065,323800.0
2009-11-13 15:10:00,28.25,28.26,28.23,28.23,212600.0,17.4065,17.4126,17.3941,17.3941,212600.0
2009-11-13 15:20:00,28.23,28.24,28.2,28.21,406600.0,17.3941,17.4003,17.3757,17.3818,406600.0
2009-11-13 15:30:00,28.21,28.25,28.21,28.21,551400.0,17.3818,17.4065,17.3818,17.3818,551400.0
2009-11-13 15:40:00,28.21,28.29,28.19,28.27,1432200.0,17.3818,17.4311,17.3695,17.4188,1432200.0
2009-11-13 15:50:00,28.26,28.28,28.22,28.24,2284600.0,17.4126,17.4249,17.388,17.4003,2284600.0
2009-11-16 09:30:00,28.33,28.34,28.22,28.3,804000.0,17.4558,17.4619,17.388,17.4373,804000.0
2009-11-16 09:40:00,28.3,28.39,28.3,28.36,483200.0,17.4373,17.4927,17.4373,17.4742,483200.0
2009-11-16 09:50:00,28.36,28.46,28.36,28.46,478200.0,17.4742,17.5359,17.4742,17.5359,478200.0
2009-11-16 10:00:00,28.47,28.5,28.45,28.48,407600.0,17.542,17.5605,17.5297,17.5482,407600.0
2009-11-16 10:10:00,28.49,28.5,28.47,28.48,412000.0,17.5543,17.5605,17.542,17.5482,412000.0
2009-11-16 10:20:00,28.48,28.5,28.46,28.47,332600.0,17.5482,17.5605,17.5359,17.542,332600.0
2009-11-16 10:30:00,28.47,28.5,28.46,28.5,821000.0,17.542,17.5605,17.5359,17.5605,821000.0
2009-11-16 10:40:00,28.49,28.5,28.47,28.48,287800.0,17.5543,17.5605,17.542,17.5482,287800.0
2009-11-16 10:50:00,28.49,28.5,28.46,28.46,305200.0,17.5543,17.5605,17.5359,17.5359,305200.0
2009-11-16 11:00:00,28.46,28.5,28.43,28.5,316800.0,17.5359,17.5605,17.5174,17.5605,316800.0
2009-11-16 11:10:00,28.5,28.52,28.47,28.49,372200.0,17.5605,17.5728,17.542,17.5543,372200.0
2009-11-16 11:20:00,28.49,28.51,28.47,28.49,216200.0,17.5543,17.5667,17.542,17.5543,216200.0
2009-11-16 11:30:00,28.49,28.51,28.45,28.46,280400.0,17.5543,17.5667,17.5297,17.5359,280400.0
2009-11-16 11:40:00,28.46,28.48,28.44,28.45,192600.0,17.5359,17.5482,17.5235,17.5297,192600.0
2009-11-16 11:50:00,28.45,28.47,28.41,28.45,198200.0,17.5297,17.542,17.505,17.5297,198200.0
2009-11-16 12:00:00,28.45,28.46,28.39,28.39,145400.0,17.5297,17.5359,17.4927,17.4927,145400.0
2009-11-16 12:10:00,28.39,28.41,28.35,28.35,329000.0,17.4927,17.505,17.4681,17.4681,329000.0
2009-11-16 12:20:00,28.36,28.41,28.35,28.41,240800.0,17.4742,17.505,17.4681,17.505,240800.0
2009-11-16 12:30:00,28.4,28.42,28.39,28.4,133600.0,17.4989,17.5112,17.4927,17.4989,133600.0
2009-11-16 12:40:00,28.4,28.47,28.39,28.47,171200.0,17.4989,17.542,17.4927,17.542,171200.0
2009-11-16 12:50:00,28.47,28.5,28.45,28.49,248800.0,17.542,17.5605,17.5297,17.5543,248800.0
2009-11-16 13:00:00,28.49,28.55,28.48,28.48,269800.0,17.5543,17.5913,17.5482,17.5482,269800.0
2009-11-16 13:10:00,28.49,28.51,28.48,28.5,173600.0,17.5543,17.5667,17.5482,17.5605,173600.0
2009-11-16 13:20:00,28.5,28.5,28.44,28.45,237000.0,17.5605,17.5605,17.5235,17.5297,237000.0
2009-11-16 13:30:00,28.45,28.5,28.44,28.47,258200.0,17.5297,17.5605,17.5235,17.542,258200.0
2009-11-16 13:40:00,28.47,28.48,28.43,28.43,317200.0,17.542,17.5482,17.5174,17.5174,317200.0
2009-11-16 13:50:00,28.43,28.43,28.4,28.43,241200.0,17.5174,17.5174,17.4989,17.5174,241200.0
2009-11-16 14:00:00,28.43,28.5,28.43,28.5,367800.0,17.5174,17.5605,17.5174,17.5605,367800.0
2009-11-16 14:10:00,28.5,28.5,28.47,28.5,215400.0,17.5605,17.5605,17.542,17.5605,215400.0
2009-11-16 14:20:00,28.5,28.5,28.48,28.48,216600.0,17.5605,17.5605,17.5482,17.5482,216600.0
2009-11-16 14:30:00,28.48,28.5,28.46,28.46,309600.0,17.5482,17.5605,17.5359,17.5359,309600.0
2009-11-16 14:40:00,28.46,28.5,28.45,28.48,266400.0,17.5359,17.5605,17.5297,17.5482,266400.0
2009-11-16 14:50:00,28.48,28.49,28.42,28.43,313800.0,17.5482,17.5543,17.5112,17.5174,313800.0
2009-11-16 15:00:00,28.43,28.44,28.39,28.4,332400.0,17.5174,17.5235,17.4927,17.4989,332400.0
2009-11-16 15:10:00,28.4,28.4,28.35,28.35,562800.0,17.4989,17.4989,17.4681,17.4681,562800.0
2009-11-16 15:20:00,28.35,28.38,28.34,28.36,668400.0,17.4681,17.4866,17.4619,17.4742,668400.0
2009-11-16 15:30:00,28.35,28.42,28.34,28.42,627600.0,17.4681,17.5112,17.4619,17.5112,627600.0
2009-11-16 15:40:00,28.42,28.42,28.36,28.37,636400.0,17.5112,17.5112,17.4742,17.4804,636400.0
2009-11-16 15:50:00,28.38,28.39,28.34,28.38,1523800.0,17.4866,17.4927,17.4619,17.4866,1523800.0
2009-11-17 09:30:00,28.32,28.4,28.23,28.36,708000.0,17.4496,17.4989,17.3941,17.4742,708000.0
2009-11-17 09:40:00,28.37,28.43,28.31,28.32,464600.0,17.4804,17.5174,17.4434,17.4496,464600.0
2009-11-17 09:50:00,28.32,28.35,28.29,28.31,505200.0,17.4496,17.4681,17.4311,17.4434,505200.0
2009-11-17 10:00:00,28.31,28.35,28.3,28.33,376400.0,17.4434,17.4681,17.4373,17.4558,376400.0
2009-11-17 10:10:00,28.34,28.36,28.29,28.35,313000.0,17.4619,17.4742,17.4311,17.4681,313000.0
2009-11-17 10:20:00,28.35,28.4,28.34,28.38,327000.0,17.4681,17.4989,17.4619,17.4866,327000.0
2009-11-17 10:30:00,28.38,28.39,28.34,28.39,266400.0,17.4866,17.4927,17.4619,17.4927,266400.0
2009-11-17 10:40:00,28.39,28.43,28.38,28.41,238600.0,17.4927,17.5174,17.4866,17.505,238600.0
2009-11-17 10:50:00,28.41,28.44,28.38,28.41,210000.0,17.505,17.5235,17.4866,17.505,210000.0
2009-11-17 11:00:00,28.42,28.42,28.35,28.36,281000.0,17.5112,17.5112,17.4681,17.4742,281000.0
2009-11-17 11:10:00,28.36,28.36,28.31,28.34,458200.0,17.4742,17.4742,17.4434,17.4619,458200.0
2009-11-17 11:20:00,28.34,28.39,28.32,28.39,206400.0,17.4619,17.4927,17.4496,17.4927,206400.0
2009-11-17 11:30:00,28.39,28.4,28.37,28.38,136600.0,17.4927,17.4989,17.4804,17.4866,136600.0
2009-11-17 11:40:00,28.39,28.41,28.37,28.39,131600.0,17.4927,17.505,17.4804,17.4927,131600.0
2009-11-17 11:50:00,28.39,28.43,28.39,28.41,220000.0,17.4927,17.5174,17.4927,17.505,220000.0
2009-11-17 12:00:00,28.4,28.41,28.35,28.38,144400.0,17.4989,17.505,17.4681,17.4866,144400.0
2009-11-17 12:10:00,28.38,28.42,28.38,28.4,100800.0,17.4866,17.5112,17.4866,17.4989,100800.0
2009-11-17 12:20:00,28.4,28.44,28.4,28.42,112400.0,17.4989,17.5235,17.4989,17.5112,112400.0
2009-11-17 12:30:00,28.42,28.44,28.38,28.38,159200.0,17.5112,17.5235,17.4866,17.4866,159200.0
2009-11-17 12:40:00,28.38,28.39,28.36,28.37,154200.0,17.4866,17.4927,17.4742,17.4804,154200.0
2009-11-17 12:50:00,28.38,28.39,28.36,28.38,166200.0,17.4866,17.4927,17.4742,17.4866,166200.0
2009-11-17 13:00:00,28.38,28.41,28.36,28.37,229000.0,17.4866,17.505,17.4742,17.4804,229000.0
2009-11-17 13:10:00,28.37,28.41,28.36,28.4,244600.0,17.4804,17.505,17.4742,17.4989,244600.0
2009-11-17 13:20:00,28.4,28.41,28.4,28.4,68400.0,17.4989,17.505,17.4989,17.4989,68400.0
2009-11-17 13:30:00,28.41,28.43,28.4,28.43,121400.0,17.505,17.5174,17.4989,17.5174,121400.0
2009-11-17 13:40:00,28.43,28.46,28.43,28.44,252800.0,17.5174,17.5359,17.5174,17.5235,252800.0
2009-11-17 13:50:00,28.44,28.45,28.4,28.41,179400.0,17.5235,17.5297,17.4989,17.505,179400.0
2009-11-17 14:00:00,28.41,28.44,28.4,28.41,136800.0,17.505,17.5235,17.4989,17.505,136800.0
2009-11-17 14:10:00,28.41,28.42,28.38,28.41,195200.0,17.505,17.5112,17.4866,17.505,195200.0
2009-11-17 14:20:00,28.41,28.42,28.39,28.41,143200.0,17.505,17.5112,17.4927,17.505,143200.0
2009-11-17 14:30:00,28.41,28.41,28.36,28.38,321200.0,17.505,17.505,17.4742,17.4866,321200.0
2009-11-17 14:40:00,28.38,28.41,28.36,28.36,159600.0,17.4866,17.505,17.4742,17.4742,159600.0
2009-11-17 14:50:00,28.37,28.38,28.34,28.38,205400.0,17.4804,17.4866,17.4619,17.4866,205400.0
2009-11-17 15:00:00,28.38,28.41,28.38,28.39,244800.0,17.4866,17.505,17.4866,17.4927,244800.0
2009-11-17 15:10:00,28.39,28.41,28.38,28.41,198000.0,17.4927,17.505,17.4866,17.505,198000.0
2009-11-17 15:20:00,28.41,28.45,28.4,28.4,225200.0,17.505,17.5297,17.4989,17.4989,225200.0
2009-11-17 15:30:00,28.4,28.44,28.4,28.4,246600.0,17.4989,17.5235,17.4989,17.4989,246600.0
2009-11-17 15:40:00,28.4,28.46,28.4,28.45,388400.0,17.4989,17.5359,17.4989,17.5297,388400.0
2009-11-17 15:50:00,28.44,28.45,28.4,28.43,824200.0,17.5235,17.5297,17.4989,17.5174,824200.0
2009-11-18 09:30:00,28.47,28.5,28.4,28.42,609000.0,17.542,17.5605,17.4989,17.5112,609000.0
2009-11-18 09:40:00,28.42,28.45,28.33,28.34,335800.0,17.5112,17.5297,17.4558,17.4619,335800.0
2009-11-18 09:50:00,28.34,28.35,28.31,28.33,566400.0,17.4619,17.4681,17.4434,17.4558,566400.0
2009-11-18 10:00:00,28.33,28.35,28.3,28.33,260200.0,17.4558,17.4681,17.4373,17.4558,260200.0
2009-11-18 10:10:00,28.33,28.33,28.25,28.31,343600.0,17.4558,17.4558,17.4065,17.4434,343600.0
2009-11-18 10:20:00,28.3,28.32,28.28,28.31,262200.0,17.4373,17.4496,17.4249,17.4434,262200.0
2009-11-18 10:30:00,28.31,28.33,28.29,28.33,301800.0,17.4434,17.4558,17.4311,17.4558,301800.0
2009-11-18 10:40:00,28.33,28.36,28.32,28.35,274200.0,17.4558,17.4742,17.4496,17.4681,274200.0
2009-11-18 10:50:00,28.35,28.36,28.33,28.34,139800.0,17.4681,17.4742,17.4558,17.4619,139800.0
2009-11-18 11:00:00,28.34,28.38,28.33,28.36,204400.0,17.4619,17.4866,17.4558,17.4742,204400.0
2009-11-18 11:10:00,28.35,28.36,28.28,28.29,227200.0,17.4681,17.4742,17.4249,17.4311,227200.0
2009-11-18 11:20:00,28.29,28.32,28.29,28.31,245800.0,17.4311,17.4496,17.4311,17.4434,245800.0
2009-11-18 11:30:00,28.31,28.32,28.28,28.29,211000.0,17.4434,17.4496,17.4249,17.4311,211000.0
2009-11-18 11:40:00,28.29,28.32,28.28,28.3,144000.0,17.4311,17.4496,17.4249,17.4373,144000.0
2009-11-18 11:50:00,28.31,28.32,28.3,28.31,261200.0,17.4434,17.4496,17.4373,17.4434,261200.0
2009-11-18 12:00:00,28.31,28.32,28.29,28.3,98800.0,17.4434,17.4496,17.4311,17.4373,98800.0
2009-11-18 12:10:00,28.3,28.31,28.27,28.28,247000.0,17.4373,17.4434,17.4188,17.4249,247000.0
2009-11-18 12:20:00,28.28,28.28,28.23,28.25,278200.0,17.4249,17.4249,17.3941,17.4065,278200.0
2009-11-18 12:30:00,28.25,28.28,28.25,28.25,193400.0,17.4065,17.4249,17.4065,17.4065,193400.0
2009-11-18 12:40:00,28.25,28.27,28.25,28.25,228800.0,17.4065,17.4188,17.4065,17.4065,228800.0
2009-11-18 12:50:00,28.26,28.27,28.2,28.2,355400.0,17.4126,17.4188,17.3757,17.3757,355400.0
2009-11-18 13:00:00,28.2,28.21,28.15,28.16,466000.0,17.3757,17.3818,17.3448,17.351,466000.0
2009-11-18 13:10:00,28.17,28.18,28.15,28.16,250000.0,17.3572,17.3633,17.3448,17.351,250000.0
2009-11-18 13:20:00,28.16,28.2,28.15,28.2,248800.0,17.351,17.3757,17.3448,17.3757,248800.0
2009-11-18 13:30:00,28.21,28.23,28.18,28.22,345000.0,17.3818,17.3941,17.3633,17.388,345000.0
2009-11-18 13:40:00,28.22,28.24,28.2,28.2,220000.0,17.388,17.4003,17.3757,17.3757,220000.0
2009-11-18 13:50:00,28.2,28.22,28.2,28.22,163000.0,17.3757,17.388,17.3757,17.388,163000.0
2009-11-18 14:00:00,28.22,28.3,28.22,28.29,450800.0,17.388,17.4373,17.388,17.4311,450800.0
2009-11-18 14:10:00,28.29,28.3,28.27,28.28,731800.0,17.4311,17.4373,17.4188,17.4249,731800.0
2009-11-18 14:20:00,28.28,28.31,28.27,28.3,507600.0,17.4249,17.4434,17.4188,17.4373,507600.0
2009-11-18 14:30:00,28.3,28.31,28.27,28.27,289800.0,17.4373,17.4434,17.4188,17.4188,289800.0
2009-11-18 14:40:00,28.28,28.28,28.24,28.26,305200.0,17.4249,17.4249,17.4003,17.4126,305200.0
2009-11-18 14:50:00,28.26,28.27,28.23,28.25,303200.0,17.4126,17.4188,17.3941,17.4065,303200.0
2009-11-18 15:00:00,28.26,28.27,28.24,28.25,532400.0,17.4126,17.4188,17.4003,17.4065,532400.0
2009-11-18 15:10:00,28.25,28.27,28.24,28.25,380200.0,17.4065,17.4188,17.4003,17.4065,380200.0
2009-11-18 15:20:00,28.25,28.26,28.23,28.25,556400.0,17.4065,17.4126,17.3941,17.4065,556400.0
2009-11-18 15:30:00,28.25,28.25,28.18,28.22,715800.0,17.4065,17.4065,17.3633,17.388,715800.0
2009-11-18 15:40:00,28.22,28.27,28.22,28.24,871800.0,17.388,17.4188,17.388,17.4003,871800.0
2009-11-18 15:50:00,28.24,28.3,28.24,28.29,1246000.0,17.4003,17.4373,17.4003,17.4311,1246000.0
2009-11-19 09:30:00,28.12,28.25,28.05,28.06,640200.0,17.3264,17.4065,17.2832,17.2894,640200.0
2009-11-19 09:40:00,28.06,28.14,28.02,28.14,881600.0,17.2894,17.3387,17.2647,17.3387,881600.0
2009-11-19 09:50:00,28.15,28.19,28.08,28.18,692600.0,17.3448,17.3695,17.3017,17.3633,692600.0
2009-11-19 10:00:00,28.18,28.27,28.15,28.26,1103400.0,17.3633,17.4188,17.3448,17.4126,1103400.0
2009-11-19 10:10:00,28.25,28.29,28.24,28.24,683400.0,17.4065,17.4311,17.4003,17.4003,683400.0
2009-11-19 10:20:00,28.24,28.29,28.24,28.28,627000.0,17.4003,17.4311,17.4003,17.4249,627000.0
2009-11-19 10:30:00,28.28,28.33,28.28,28.3,438800.0,17.4249,17.4558,17.4249,17.4373,438800.0
2009-11-19 10:40:00,28.3,28.31,28.25,28.26,592400.0,17.4373,17.4434,17.4065,17.4126,592400.0
2009-11-19 10:50:00,28.26,28.27,28.25,28.27,325400.0,17.4126,17.4188,17.4065,17.4188,325400.0
2009-11-19 11:00:00,28.27,28.28,28.25,28.28,390800.0,17.4188,17.4249,17.4065,17.4249,390800.0
2009-11-19 11:10:00,28.28,28.31,28.28,28.3,354800.0,17.4249,17.4434,17.4249,17.4373,354800.0
2009-11-19 11:20:00,28.3,28.3,28.27,28.27,223600.0,17.4373,17.4373,17.4188,17.4188,223600.0
2009-11-19 11:30:00,28.27,28.33,28.26,28.33,348800.0,17.4188,17.4558,17.4126,17.4558,348800.0
2009-11-19 11:40:00,28.33,28.36,28.32,28.36,223200.0,17.4558,17.4742,17.4496,17.4742,223200.0
2009-11-19 11:50:00,28.36,28.4,28.34,28.39,450200.0,17.4742,17.4989,17.4619,17.4927,450200.0
2009-11-19 12:00:00,28.39,28.41,28.38,28.4,200600.0,17.4927,17.505,17.4866,17.4989,200600.0
2009-11-19 12:10:00,28.4,28.42,28.38,28.42,250200.0,17.4989,17.5112,17.4866,17.5112,250200.0
2009-11-19 12:20:00,28.42,28.43,28.4,28.41,327600.0,17.5112,17.5174,17.4989,17.505,327600.0
2009-11-19 12:30:00,28.41,28.42,28.38,28.39,214600.0,17.505,17.5112,17.4866,17.4927,214600.0
2009-11-19 12:40:00,28.4,28.4,28.35,28.35,200000.0,17.4989,17.4989,17.4681,17.4681,200000.0
2009-11-19 12:50:00,28.36,28.36,28.33,28.36,216200.0,17.4742,17.4742,17.4558,17.4742,216200.0
2009-11-19 13:00:00,28.36,28.37,28.35,28.35,188800.0,17.4742,17.4804,17.4681,17.4681,188800.0
2009-11-19 13:10:00,28.35,28.36,28.31,28.31,212000.0,17.4681,17.4742,17.4434,17.4434,212000.0
2009-11-19 13:20:00,28.31,28.31,28.29,28.31,176800.0,17.4434,17.4434,17.4311,17.4434,176800.0
2009-11-19 13:30:00,28.3,28.33,28.3,28.32,108200.0,17.4373,17.4558,17.4373,17.4496,108200.0
2009-11-19 13:40:00,28.31,28.35,28.25,28.33,459800.0,17.4434,17.4681,17.4065,17.4558,459800.0
2009-11-19 13:50:00,28.34,28.38,28.33,28.36,262600.0,17.4619,17.4866,17.4558,17.4742,262600.0
2009-11-19 14:00:00,28.36,28.36,28.29,28.3,192400.0,17.4742,17.4742,17.4311,17.4373,192400.0
2009-11-19 14:10:00,28.3,28.36,28.29,28.36,298400.0,17.4373,17.4742,17.4311,17.4742,298400.0
2009-11-19 14:20:00,28.36,28.4,28.36,28.36,344200.0,17.4742,17.4989,17.4742,17.4742,344200.0
2009-11-19 14:30:00,28.36,28.37,28.35,28.36,95400.0,17.4742,17.4804,17.4681,17.4742,95400.0
2009-11-19 14:40:00,28.35,28.41,28.35,28.41,364800.0,17.4681,17.505,17.4681,17.505,364800.0
2009-11-19 14:50:00,28.41,28.43,28.4,28.4,286200.0,17.505,17.5174,17.4989,17.4989,286200.0
2009-11-19 15:00:00,28.4,28.41,28.38,28.39,420000.0,17.4989,17.505,17.4866,17.4927,420000.0
2009-11-19 15:10:00,28.39,28.43,28.39,28.42,310000.0,17.4927,17.5174,17.4927,17.5112,310000.0
2009-11-19 15:20:00,28.42,28.43,28.4,28.43,363000.0,17.5112,17.5174,17.4989,17.5174,363000.0
2009-11-19 15:30:00,28.43,28.46,28.43,28.43,542600.0,17.5174,17.5359,17.5174,17.5174,542600.0
2009-11-19 15:40:00,28.43,28.49,28.43,28.48,935600.0,17.5174,17.5543,17.5174,17.5482,935600.0
2009-11-19 15:50:00,28.48,28.49,28.38,28.44,1920800.0,17.5482,17.5543,17.4866,17.5235,1920800.0
2009-11-20 09:30:00,28.35,28.59,28.35,28.59,4793800.0,17.4681,17.616,17.4681,17.616,4793800.0
2009-11-20 09:40:00,28.58,28.65,28.57,28.63,502800.0,17.6098,17.6529,17.6036,17.6406,502800.0
2009-11-20 09:50:00,28.63,28.76,28.63,28.68,1015600.0,17.6406,17.7207,17.6406,17.6714,1015600.0
2009-11-20 10:00:00,28.68,28.73,28.65,28.68,645200.0,17.6714,17.7022,17.6529,17.6714,645200.0
2009-11-20 10:10:00,28.68,28.73,28.68,28.73,438600.0,17.6714,17.7022,17.6714,17.7022,438600.0
2009-11-20 10:20:00,28.73,28.78,28.71,28.78,508600.0,17.7022,17.733,17.6899,17.733,508600.0
2009-11-20 10:30:00,28.78,28.78,28.73,28.74,672400.0,17.733,17.733,17.7022,17.7084,672400.0
2009-11-20 10:40:00,28.74,28.75,28.66,28.68,545600.0,17.7084,17.7145,17.6591,17.6714,545600.0
2009-11-20 10:50:00,28.68,28.68,28.6,28.61,458200.0,17.6714,17.6714,17.6221,17.6283,458200.0
2009-11-20 11:00:00,28.61,28.67,28.61,28.65,447600.0,17.6283,17.6652,17.6283,17.6529,447600.0
2009-11-20 11:10:00,28.66,28.68,28.61,28.63,316800.0,17.6591,17.6714,17.6283,17.6406,316800.0
2009-11-20 11:20:00,28.63,28.66,28.63,28.66,371600.0,17.6406,17.6591,17.6406,17.6591,371600.0
2009-11-20 11:30:00,28.66,28.7,28.65,28.68,478800.0,17.6591,17.6837,17.6529,17.6714,478800.0
2009-11-20 11:40:00,28.68,28.75,28.68,28.73,299000.0,17.6714,17.7145,17.6714,17.7022,299000.0
2009-11-20 11:50:00,28.73,28.75,28.71,28.72,218200.0,17.7022,17.7145,17.6899,17.6961,218200.0
2009-11-20 12:00:00,28.71,28.72,28.68,28.7,190000.0,17.6899,17.6961,17.6714,17.6837,190000.0
2009-11-20 12:10:00,28.7,28.74,28.69,28.73,163200.0,17.6837,17.7084,17.6776,17.7022,163200.0
2009-11-20 12:20:00,28.73,28.74,28.7,28.73,223200.0,17.7022,17.7084,17.6837,17.7022,223200.0
2009-11-20 12:30:00,28.73,28.73,28.71,28.71,140200.0,17.7022,17.7022,17.6899,17.6899,140200.0
2009-11-20 12:40:00,28.71,28.74,28.71,28.72,215800.0,17.6899,17.7084,17.6899,17.6961,215800.0
2009-11-20 12:50:00,28.72,28.72,28.68,28.71,181400.0,17.6961,17.6961,17.6714,17.6899,181400.0
2009-11-20 13:00:00,28.7,28.74,28.7,28.73,178200.0,17.6837,17.7084,17.6837,17.7022,178200.0
2009-11-20 13:10:00,28.73,28.75,28.73,28.74,97600.0,17.7022,17.7145,17.7022,17.7084,97600.0
2009-11-20 13:20:00,28.74,28.74,28.7,28.71,262600.0,17.7084,17.7084,17.6837,17.6899,262600.0
2009-11-20 13:30:00,28.72,28.73,28.71,28.72,105400.0,17.6961,17.7022,17.6899,17.6961,105400.0
2009-11-20 13:40:00,28.72,28.75,28.7,28.73,212600.0,17.6961,17.7145,17.6837,17.7022,212600.0
2009-11-20 13:50:00,28.73,28.77,28.73,28.75,227400.0,17.7022,17.7269,17.7022,17.7145,227400.0
2009-11-20 14:00:00,28.75,28.78,28.75,28.75,347800.0,17.7145,17.733,17.7145,17.7145,347800.0
2009-11-20 14:10:00,28.76,28.8,28.75,28.78,279400.0,17.7207,17.7453,17.7145,17.733,279400.0
2009-11-20 14:20:00,28.78,28.82,28.77,28.81,368800.0,17.733,17.7577,17.7269,17.7515,368800.0
2009-11-20 14:30:00,28.81,28.85,28.79,28.84,593200.0,17.7515,17.7762,17.7392,17.77,593200.0
2009-11-20 14:40:00,28.84,28.85,28.79,28.8,231400.0,17.77,17.7762,17.7392,17.7453,231400.0
2009-11-20 14:50:00,28.8,28.8,28.77,28.78,270200.0,17.7453,17.7453,17.7269,17.733,270200.0
2009-11-20 15:00:00,28.78,28.79,28.75,28.75,289000.0,17.733,17.7392,17.7145,17.7145,289000.0
2009-11-20 15:10:00,28.76,28.78,28.75,28.77,220600.0,17.7207,17.733,17.7145,17.7269,220600.0
2009-11-20 15:20:00,28.77,28.79,28.75,28.77,420600.0,17.7269,17.7392,17.7145,17.7269,420600.0
2009-11-20 15:30:00,28.77,28.8,28.75,28.76,443800.0,17.7269,17.7453,17.7145,17.7207,443800.0
2009-11-20 15:40:00,28.77,28.78,28.72,28.74,744600.0,17.7269,17.733,17.6961,17.7084,744600.0
2009-11-20 15:50:00,28.73,28.77,28.73,28.75,1116200.0,17.7022,17.7269,17.7022,17.7145,1116200.0
2009-11-23 09:30:00,28.86,28.98,28.86,28.95,981000.0,17.7823,17.8563,17.7823,17.8378,981000.0
2009-11-23 09:40:00,28.95,28.99,28.93,28.95,588000.0,17.8378,17.8624,17.8254,17.8378,588000.0
2009-11-23 09:50:00,28.95,28.99,28.91,28.99,650000.0,17.8378,17.8624,17.8131,17.8624,650000.0
2009-11-23 10:00:00,28.98,29.08,28.95,29.04,1564600.0,17.8563,17.9179,17.8378,17.8932,1564600.0
2009-11-23 10:10:00,29.04,29.08,29.01,29.08,476400.0,17.8932,17.9179,17.8747,17.9179,476400.0
2009-11-23 10:20:00,29.07,29.13,29.06,29.11,541600.0,17.9117,17.9487,17.9055,17.9364,541600.0
2009-11-23 10:30:00,29.11,29.14,29.06,29.06,524400.0,17.9364,17.9548,17.9055,17.9055,524400.0
2009-11-23 10:40:00,29.06,29.12,29.04,29.12,467200.0,17.9055,17.9425,17.8932,17.9425,467200.0
2009-11-23 10:50:00,29.12,29.14,29.09,29.11,588400.0,17.9425,17.9548,17.924,17.9364,588400.0
2009-11-23 11:00:00,29.11,29.13,29.08,29.11,323800.0,17.9364,17.9487,17.9179,17.9364,323800.0
2009-11-23 11:10:00,29.11,29.13,29.11,29.11,288400.0,17.9364,17.9487,17.9364,17.9364,288400.0
2009-11-23 11:20:00,29.11,29.11,29.07,29.09,300200.0,17.9364,17.9364,17.9117,17.924,300200.0
2009-11-23 11:30:00,29.08,29.12,29.07,29.12,281200.0,17.9179,17.9425,17.9117,17.9425,281200.0
2009-11-23 11:40:00,29.11,29.15,29.1,29.14,424800.0,17.9364,17.961,17.9302,17.9548,424800.0
2009-11-23 11:50:00,29.14,29.15,29.12,29.13,350000.0,17.9548,17.961,17.9425,17.9487,350000.0
2009-11-23 12:00:00,29.12,29.17,29.11,29.16,380000.0,17.9425,17.9733,17.9364,17.9672,380000.0
2009-11-23 12:10:00,29.16,29.18,29.14,29.17,306800.0,17.9672,17.9795,17.9548,17.9733,306800.0
2009-11-23 12:20:00,29.17,29.18,29.14,29.15,235800.0,17.9733,17.9795,17.9548,17.961,235800.0
2009-11-23 12:30:00,29.15,29.15,29.09,29.11,372400.0,17.961,17.961,17.924,17.9364,372400.0
2009-11-23 12:40:00,29.11,29.13,29.08,29.11,223200.0,17.9364,17.9487,17.9179,17.9364,223200.0
2009-11-23 12:50:00,29.11,29.11,29.06,29.07,322600.0,17.9364,17.9364,17.9055,17.9117,322600.0
2009-11-23 13:00:00,29.07,29.1,29.07,29.1,115800.0,17.9117,17.9302,17.9117,17.9302,115800.0
2009-11-23 13:10:00,29.1,29.12,29.09,29.12,349200.0,17.9302,17.9425,17.924,17.9425,349200.0
2009-11-23 13:20:00,29.12,29.13,29.1,29.1,288200.0,17.9425,17.9487,17.9302,17.9302,288200.0
2009-11-23 13:30:00,29.1,29.15,29.1,29.14,176400.0,17.9302,17.961,17.9302,17.9548,176400.0
2009-11-23 13:40:00,29.14,29.14,29.09,29.09,162800.0,17.9548,17.9548,17.924,17.924,162800.0
2009-11-23 13:50:00,29.09,29.1,29.06,29.1,274000.0,17.924,17.9302,17.9055,17.9302,274000.0
2009-11-23 14:00:00,29.09,29.1,29.07,29.09,368200.0,17.924,17.9302,17.9117,17.924,368200.0
2009-11-23 14:10:00,29.1,29.1,29.03,29.05,473400.0,17.9302,17.9302,17.8871,17.8994,473400.0
2009-11-23 14:20:00,29.05,29.09,29.03,29.08,327400.0,17.8994,17.924,17.8871,17.9179,327400.0
2009-11-23 14:30:00,29.08,29.11,29.08,29.11,321600.0,17.9179,17.9364,17.9179,17.9364,321600.0
2009-11-23 14:40:00,29.11,29.11,29.08,29.1,275200.0,17.9364,17.9364,17.9179,17.9302,275200.0
2009-11-23 14:50:00,29.1,29.11,29.08,29.08,323000.0,17.9302,17.9364,17.9179,17.9179,323000.0
2009-11-23 15:00:00,29.08,29.11,29.08,29.1,378400.0,17.9179,17.9364,17.9179,17.9302,378400.0
2009-11-23 15:10:00,29.1,29.11,29.08,29.09,305600.0,17.9302,17.9364,17.9179,17.924,305600.0
2009-11-23 15:20:00,29.09,29.11,29.07,29.08,256800.0,17.924,17.9364,17.9117,17.9179,256800.0
2009-11-23 15:30:00,29.07,29.09,29.03,29.08,522200.0,17.9117,17.924,17.8871,17.9179,522200.0
2009-11-23 15:40:00,29.08,29.1,29.06,29.08,758400.0,17.9179,17.9302,17.9055,17.9179,758400.0
2009-11-23 15:50:00,29.08,29.12,29.07,29.11,1355200.0,17.9179,17.9425,17.9117,17.9364,1355200.0
2009-11-24 09:30:00,29.18,29.22,29.03,29.1,854600.0,17.9795,18.0041,17.8871,17.9302,854600.0
2009-11-24 09:40:00,29.1,29.15,29.0,29.07,767200.0,17.9302,17.961,17.8686,17.9117,767200.0
2009-11-24 09:50:00,29.07,29.08,28.96,29.02,714400.0,17.9117,17.9179,17.8439,17.8809,714400.0
2009-11-24 10:00:00,29.0,29.09,28.98,28.98,796800.0,17.8686,17.924,17.8563,17.8563,796800.0
2009-11-24 10:10:00,28.98,29.06,28.97,28.98,471000.0,17.8563,17.9055,17.8501,17.8563,471000.0
2009-11-24 10:20:00,28.99,29.01,28.93,28.99,391800.0,17.8624,17.8747,17.8254,17.8624,391800.0
2009-11-24 10:30:00,28.99,29.04,28.98,29.03,441800.0,17.8624,17.8932,17.8563,17.8871,441800.0
2009-11-24 10:40:00,29.02,29.09,29.02,29.08,599000.0,17.8809,17.924,17.8809,17.9179,599000.0
2009-11-24 10:50:00,29.09,29.11,29.02,29.06,565200.0,17.924,17.9364,17.8809,17.9055,565200.0
2009-11-24 11:00:00,29.06,29.09,29.02,29.06,289000.0,17.9055,17.924,17.8809,17.9055,289000.0
2009-11-24 11:10:00,29.06,29.07,29.02,29.02,386000.0,17.9055,17.9117,17.8809,17.8809,386000.0
2009-11-24 11:20:00,29.01,29.02,29.0,29.0,250000.0,17.8747,17.8809,17.8686,17.8686,250000.0
2009-11-24 11:30:00,29.0,29.0,28.96,28.99,295800.0,17.8686,17.8686,17.8439,17.8624,295800.0
2009-11-24 11:40:00,28.98,29.0,28.98,29.0,336200.0,17.8563,17.8686,17.8563,17.8686,336200.0
2009-11-24 11:50:00,29.0,29.03,28.98,29.0,274600.0,17.8686,17.8871,17.8563,17.8686,274600.0
2009-11-24 12:00:00,29.0,29.03,28.99,29.02,275400.0,17.8686,17.8871,17.8624,17.8809,275400.0
2009-11-24 12:10:00,29.02,29.05,29.0,29.0,160000.0,17.8809,17.8994,17.8686,17.8686,160000.0
2009-11-24 12:20:00,29.0,29.03,28.99,28.99,177800.0,17.8686,17.8871,17.8624,17.8624,177800.0
2009-11-24 12:30:00,28.99,29.02,28.99,29.02,122600.0,17.8624,17.8809,17.8624,17.8809,122600.0
2009-11-24 12:40:00,29.02,29.03,28.99,29.0,183800.0,17.8809,17.8871,17.8624,17.8686,183800.0
2009-11-24 12:50:00,29.0,29.01,29.0,29.0,117600.0,17.8686,17.8747,17.8686,17.8686,117600.0
2009-11-24 13:00:00,29.0,29.02,28.97,29.02,281200.0,17.8686,17.8809,17.8501,17.8809,281200.0
2009-11-24 13:10:00,29.02,29.03,29.02,29.03,175800.0,17.8809,17.8871,17.8809,17.8871,175800.0
2009-11-24 13:20:00,29.03,29.03,28.99,28.99,239000.0,17.8871,17.8871,17.8624,17.8624,239000.0
2009-11-24 13:30:00,28.99,29.0,28.99,29.0,136400.0,17.8624,17.8686,17.8624,17.8686,136400.0
2009-11-24 13:40:00,29.0,29.0,28.98,28.98,240400.0,17.8686,17.8686,17.8563,17.8563,240400.0
2009-11-24 13:50:00,28.98,28.99,28.97,28.99,247000.0,17.8563,17.8624,17.8501,17.8624,247000.0
2009-11-24 14:00:00,28.99,29.03,28.97,29.02,357800.0,17.8624,17.8871,17.8501,17.8809,357800.0
2009-11-24 14:10:00,29.03,29.06,29.03,29.04,347000.0,17.8871,17.9055,17.8871,17.8932,347000.0
2009-11-24 14:20:00,29.04,29.08,29.03,29.06,255200.0,17.8932,17.9179,17.8871,17.9055,255200.0
2009-11-24 14:30:00,29.07,29.08,29.04,29.07,213200.0,17.9117,17.9179,17.8932,17.9117,213200.0
2009-11-24 14:40:00,29.07,29.11,29.07,29.1,338400.0,17.9117,17.9364,17.9117,17.9302,338400.0
2009-11-24 14:50:00,29.1,29.11,29.08,29.09,247200.0,17.9302,17.9364,17.9179,17.924,247200.0
2009-11-24 15:00:00,29.09,29.1,29.05,29.05,276400.0,17.924,17.9302,17.8994,17.8994,276400.0
2009-11-24 15:10:00,29.05,29.06,29.03,29.06,211600.0,17.8994,17.9055,17.8871,17.9055,211600.0
2009-11-24 15:20:00,29.06,29.1,29.05,29.08,429000.0,17.9055,17.9302,17.8994,17.9179,429000.0
2009-11-24 15:30:00,29.08,29.1,29.04,29.07,544600.0,17.9179,17.9302,17.8932,17.9117,544600.0
2009-11-24 15:40:00,29.07,29.09,29.04,29.06,611600.0,17.9117,17.924,17.8932,17.9055,611600.0
2009-11-24 15:50:00,29.06,29.11,29.04,29.1,1057600.0,17.9055,17.9364,17.8932,17.9302,1057600.0
2009-11-25 09:30:00,29.18,29.18,29.07,29.08,770200.0,17.9795,17.9795,17.9117,17.9179,770200.0
2009-11-25 09:40:00,29.07,29.14,29.03,29.14,546000.0,17.9117,17.9548,17.8871,17.9548,546000.0
2009-11-25 09:50:00,29.14,29.15,29.08,29.1,461800.0,17.9548,17.961,17.9179,17.9302,461800.0
2009-11-25 10:00:00,29.1,29.12,29.0,29.04,1002800.0,17.9302,17.9425,17.8686,17.8932,1002800.0
2009-11-25 10:10:00,29.04,29.09,29.03,29.09,308800.0,17.8932,17.924,17.8871,17.924,308800.0
2009-11-25 10:20:00,29.09,29.11,29.03,29.06,365800.0,17.924,17.9364,17.8871,17.9055,365800.0
2009-11-25 10:30:00,29.07,29.09,29.05,29.06,237400.0,17.9117,17.924,17.8994,17.9055,237400.0
2009-11-25 10:40:00,29.07,29.12,29.06,29.09,468400.0,17.9117,17.9425,17.9055,17.924,468400.0
2009-11-25 10:50:00,29.09,29.09,29.07,29.09,295800.0,17.924,17.924,17.9117,17.924,295800.0
2009-11-25 11:00:00,29.09,29.15,29.08,29.15,270200.0,17.924,17.961,17.9179,17.961,270200.0
2009-11-25 11:10:00,29.14,29.15,29.09,29.12,426600.0,17.9548,17.961,17.924,17.9425,426600.0
2009-11-25 11:20:00,29.13,29.13,29.1,29.1,187600.0,17.9487,17.9487,17.9302,17.9302,187600.0
2009-11-25 11:30:00,29.1,29.11,29.1,29.11,234400.0,17.9302,17.9364,17.9302,17.9364,234400.0
2009-11-25 11:40:00,29.1,29.11,29.1,29.1,293000.0,17.9302,17.9364,17.9302,17.9302,293000.0
2009-11-25 11:50:00,29.1,29.1,29.08,29.1,196600.0,17.9302,17.9302,17.9179,17.9302,196600.0
2009-11-25 12:00:00,29.1,29.11,29.08,29.08,203800.0,17.9302,17.9364,17.9179,17.9179,203800.0
2009-11-25 12:10:00,29.09,29.11,29.08,29.11,297400.0,17.924,17.9364,17.9179,17.9364,297400.0
2009-11-25 12:20:00,29.11,29.11,29.08,29.09,192000.0,17.9364,17.9364,17.9179,17.924,192000.0
2009-11-25 12:30:00,29.09,29.1,29.04,29.04,184200.0,17.924,17.9302,17.8932,17.8932,184200.0
2009-11-25 12:40:00,29.04,29.06,29.04,29.06,136000.0,17.8932,17.9055,17.8932,17.9055,136000.0
2009-11-25 12:50:00,29.06,29.08,29.06,29.08,151600.0,17.9055,17.9179,17.9055,17.9179,151600.0
2009-11-25 13:00:00,29.07,29.09,29.07,29.08,146600.0,17.9117,17.924,17.9117,17.9179,146600.0
2009-11-25 13:10:00,29.08,29.1,29.08,29.09,165200.0,17.9179,17.9302,17.9179,17.924,165200.0
2009-11-25 13:20:00,29.09,29.09,29.04,29.04,182600.0,17.924,17.924,17.8932,17.8932,182600.0
2009-11-25 13:30:00,29.04,29.06,29.02,29.06,221400.0,17.8932,17.9055,17.8809,17.9055,221400.0
2009-11-25 13:40:00,29.06,29.08,29.06,29.08,78200.0,17.9055,17.9179,17.9055,17.9179,78200.0
2009-11-25 13:50:00,29.08,29.09,29.06,29.08,267600.0,17.9179,17.924,17.9055,17.9179,267600.0
2009-11-25 14:00:00,29.08,29.09,29.04,29.04,237000.0,17.9179,17.924,17.8932,17.8932,237000.0
2009-11-25 14:10:00,29.04,29.04,29.03,29.03,216000.0,17.8932,17.8932,17.8871,17.8871,216000.0
2009-11-25 14:20:00,29.03,29.06,29.03,29.05,202800.0,17.8871,17.9055,17.8871,17.8994,202800.0
2009-11-25 14:30:00,29.05,29.05,29.03,29.05,156200.0,17.8994,17.8994,17.8871,17.8994,156200.0
2009-11-25 14:40:00,29.04,29.09,29.04,29.07,295200.0,17.8932,17.924,17.8932,17.9117,295200.0
2009-11-25 14:50:00,29.07,29.08,29.06,29.07,189000.0,17.9117,17.9179,17.9055,17.9117,189000.0
2009-11-25 15:00:00,29.06,29.07,29.06,29.06,236800.0,17.9055,17.9117,17.9055,17.9055,236800.0
2009-11-25 15:10:00,29.06,29.07,29.05,29.06,288800.0,17.9055,17.9117,17.8994,17.9055,288800.0
2009-11-25 15:20:00,29.06,29.08,29.06,29.07,255400.0,17.9055,17.9179,17.9055,17.9117,255400.0
2009-11-25 15:30:00,29.07,29.08,29.04,29.05,385200.0,17.9117,17.9179,17.8932,17.8994,385200.0
2009-11-25 15:40:00,29.05,29.07,29.04,29.06,466000.0,17.8994,17.9117,17.8932,17.9055,466000.0
2009-11-25 15:50:00,29.06,29.08,29.04,29.04,1059000.0,17.9055,17.9179,17.8932,17.8932,1059000.0
2009-11-27 09:30:00,28.49,28.53,28.2,28.31,1452000.0,17.6802,17.705,17.5002,17.5685,1452000.0
2009-11-27 09:40:00,28.31,28.38,28.29,28.38,1096200.0,17.5685,17.6119,17.5561,17.6119,1096200.0
2009-11-27 09:50:00,28.37,28.52,28.35,28.5,1322400.0,17.6057,17.6988,17.5933,17.6864,1322400.0
2009-11-27 10:00:00,28.5,28.52,28.46,28.46,865400.0,17.6864,17.6988,17.6616,17.6616,865400.0
2009-11-27 10:10:00,28.47,28.49,28.37,28.45,1114600.0,17.6678,17.6802,17.6057,17.6554,1114600.0
2009-11-27 10:20:00,28.45,28.53,28.45,28.52,937800.0,17.6554,17.705,17.6554,17.6988,937800.0
2009-11-27 10:30:00,28.52,28.64,28.5,28.64,687400.0,17.6988,17.7733,17.6864,17.7733,687400.0
2009-11-27 10:40:00,28.64,28.69,28.63,28.68,512600.0,17.7733,17.8043,17.7671,17.7981,512600.0
2009-11-27 10:50:00,28.68,28.77,28.66,28.68,537600.0,17.7981,17.854,17.7857,17.7981,537600.0
2009-11-27 11:00:00,28.68,28.71,28.66,28.68,563400.0,17.7981,17.8167,17.7857,17.7981,563400.0
2009-11-27 11:10:00,28.68,28.7,28.61,28.62,501800.0,17.7981,17.8105,17.7547,17.7609,501800.0
2009-11-27 11:20:00,28.62,28.62,28.54,28.59,548200.0,17.7609,17.7609,17.7112,17.7423,548200.0
2009-11-27 11:30:00,28.59,28.6,28.56,28.6,177800.0,17.7423,17.7485,17.7236,17.7485,177800.0
2009-11-27 11:40:00,28.6,28.67,28.59,28.63,379800.0,17.7485,17.7919,17.7423,17.7671,379800.0
2009-11-27 11:50:00,28.63,28.64,28.61,28.62,284800.0,17.7671,17.7733,17.7547,17.7609,284800.0
2009-11-27 12:00:00,28.62,28.64,28.61,28.63,503800.0,17.7609,17.7733,17.7547,17.7671,503800.0
2009-11-27 12:10:00,28.63,28.7,28.63,28.68,316400.0,17.7671,17.8105,17.7671,17.7981,316400.0
2009-11-27 12:20:00,28.68,28.68,28.6,28.61,229200.0,17.7981,17.7981,17.7485,17.7547,229200.0
2009-11-27 12:30:00,28.61,28.64,28.58,28.6,519800.0,17.7547,17.7733,17.7361,17.7485,519800.0
2009-11-27 12:40:00,28.6,28.68,28.6,28.65,467400.0,17.7485,17.7981,17.7485,17.7795,467400.0
2009-11-27 12:50:00,28.65,28.67,28.55,28.59,1041800.0,17.7795,17.7919,17.7174,17.7423,1041800.0
2009-11-30 09:30:00,28.65,28.65,28.43,28.5,755200.0,17.7795,17.7795,17.643,17.6864,755200.0
2009-11-30 09:40:00,28.5,28.57,28.4,28.54,760200.0,17.6864,17.7299,17.6244,17.7112,760200.0
2009-11-30 09:50:00,28.53,28.57,28.46,28.56,592200.0,17.705,17.7299,17.6616,17.7236,592200.0
2009-11-30 10:00:00,28.55,28.57,28.52,28.53,412600.0,17.7174,17.7299,17.6988,17.705,412600.0
2009-11-30 10:10:00,28.53,28.57,28.5,28.56,483000.0,17.705,17.7299,17.6864,17.7236,483000.0
2009-11-30 10:20:00,28.56,28.57,28.5,28.54,394800.0,17.7236,17.7299,17.6864,17.7112,394800.0
2009-11-30 10:30:00,28.55,28.6,28.54,28.6,358800.0,17.7174,17.7485,17.7112,17.7485,358800.0
2009-11-30 10:40:00,28.59,28.6,28.54,28.55,314400.0,17.7423,17.7485,17.7112,17.7174,314400.0
2009-11-30 10:50:00,28.56,28.56,28.52,28.56,265800.0,17.7236,17.7236,17.6988,17.7236,265800.0
2009-11-30 11:00:00,28.56,28.57,28.48,28.56,476200.0,17.7236,17.7299,17.674,17.7236,476200.0
2009-11-30 11:10:00,28.57,28.57,28.46,28.47,359800.0,17.7299,17.7299,17.6616,17.6678,359800.0
2009-11-30 11:20:00,28.49,28.49,28.46,28.49,247600.0,17.6802,17.6802,17.6616,17.6802,247600.0
2009-11-30 11:30:00,28.48,28.52,28.46,28.5,254000.0,17.674,17.6988,17.6616,17.6864,254000.0
2009-11-30 11:40:00,28.5,28.52,28.48,28.48,255200.0,17.6864,17.6988,17.674,17.674,255200.0
2009-11-30 11:50:00,28.48,28.49,28.45,28.47,192200.0,17.674,17.6802,17.6554,17.6678,192200.0
2009-11-30 12:00:00,28.47,28.49,28.45,28.47,234600.0,17.6678,17.6802,17.6554,17.6678,234600.0
2009-11-30 12:10:00,28.47,28.5,28.46,28.49,312000.0,17.6678,17.6864,17.6616,17.6802,312000.0
2009-11-30 12:20:00,28.5,28.5,28.49,28.5,119400.0,17.6864,17.6864,17.6802,17.6864,119400.0
2009-11-30 12:30:00,28.5,28.5,28.46,28.5,252800.0,17.6864,17.6864,17.6616,17.6864,252800.0
2009-11-30 12:40:00,28.5,28.51,28.49,28.5,389800.0,17.6864,17.6926,17.6802,17.6864,389800.0
2009-11-30 12:50:00,28.5,28.5,28.48,28.49,161000.0,17.6864,17.6864,17.674,17.6802,161000.0
2009-11-30 13:00:00,28.49,28.54,28.48,28.51,244000.0,17.6802,17.7112,17.674,17.6926,244000.0
2009-11-30 13:10:00,28.51,28.53,28.5,28.53,158000.0,17.6926,17.705,17.6864,17.705,158000.0
2009-11-30 13:20:00,28.53,28.55,28.51,28.52,228200.0,17.705,17.7174,17.6926,17.6988,228200.0
2009-11-30 13:30:00,28.52,28.56,28.5,28.52,307000.0,17.6988,17.7236,17.6864,17.6988,307000.0
2009-11-30 13:40:00,28.52,28.52,28.48,28.49,291800.0,17.6988,17.6988,17.674,17.6802,291800.0
2009-11-30 13:50:00,28.49,28.52,28.49,28.51,273200.0,17.6802,17.6988,17.6802,17.6926,273200.0
2009-11-30 14:00:00,28.52,28.52,28.5,28.5,338000.0,17.6988,17.6988,17.6864,17.6864,338000.0
2009-11-30 14:10:00,28.5,28.5,28.49,28.5,222800.0,17.6864,17.6864,17.6802,17.6864,222800.0
2009-11-30 14:20:00,28.5,28.54,28.5,28.54,219200.0,17.6864,17.7112,17.6864,17.7112,219200.0
2009-11-30 14:30:00,28.54,28.55,28.53,28.53,243800.0,17.7112,17.7174,17.705,17.705,243800.0
2009-11-30 14:40:00,28.53,28.55,28.52,28.54,193000.0,17.705,17.7174,17.6988,17.7112,193000.0
2009-11-30 14:50:00,28.54,28.55,28.53,28.54,304400.0,17.7112,17.7174,17.705,17.7112,304400.0
2009-11-30 15:00:00,28.54,28.55,28.53,28.54,301200.0,17.7112,17.7174,17.705,17.7112,301200.0
2009-11-30 15:10:00,28.54,28.61,28.54,28.59,603400.0,17.7112,17.7547,17.7112,17.7423,603400.0
2009-11-30 15:20:00,28.58,28.58,28.53,28.55,430400.0,17.7361,17.7361,17.705,17.7174,430400.0
2009-11-30 15:30:00,28.55,28.6,28.55,28.59,466000.0,17.7174,17.7485,17.7174,17.7423,466000.0
2009-11-30 15:40:00,28.59,28.61,28.58,28.61,905400.0,17.7423,17.7547,17.7361,17.7547,905400.0
2009-11-30 15:50:00,28.61,28.66,28.59,28.6,1481600.0,17.7547,17.7857,17.7423,17.7485,1481600.0
2009-12-01 09:30:00,28.79,28.88,28.69,28.87,552200.0,17.8664,17.9222,17.8043,17.916,552200.0
2009-12-01 09:40:00,28.88,28.91,28.76,28.81,439200.0,17.9222,17.9408,17.8478,17.8788,439200.0
2009-12-01 09:50:00,28.81,28.86,28.81,28.85,271600.0,17.8788,17.9098,17.8788,17.9036,271600.0
2009-12-01 10:00:00,28.85,28.92,28.8,28.86,802200.0,17.9036,17.9471,17.8726,17.9098,802200.0
2009-12-01 10:10:00,28.86,28.92,28.83,28.91,425200.0,17.9098,17.9471,17.8912,17.9408,425200.0
2009-12-01 10:20:00,28.91,28.92,28.83,28.89,1051200.0,17.9408,17.9471,17.8912,17.9284,1051200.0
2009-12-01 10:30:00,28.89,28.92,28.86,28.86,339600.0,17.9284,17.9471,17.9098,17.9098,339600.0
2009-12-01 10:40:00,28.86,28.87,28.81,28.86,416800.0,17.9098,17.916,17.8788,17.9098,416800.0
2009-12-01 10:50:00,28.86,28.86,28.81,28.84,193800.0,17.9098,17.9098,17.8788,17.8974,193800.0
2009-12-01 11:00:00,28.84,28.92,28.84,28.92,228800.0,17.8974,17.9471,17.8974,17.9471,228800.0
2009-12-01 11:10:00,28.92,29.0,28.9,29.0,245200.0,17.9471,17.9967,17.9346,17.9967,245200.0
2009-12-01 11:20:00,29.0,29.04,28.99,28.99,640600.0,17.9967,18.0215,17.9905,17.9905,640600.0
2009-12-01 11:30:00,29.0,29.02,28.98,28.98,361200.0,17.9967,18.0091,17.9843,17.9843,361200.0
2009-12-01 11:40:00,28.99,29.0,28.96,28.97,214400.0,17.9905,17.9967,17.9719,17.9781,214400.0
2009-12-01 11:50:00,28.97,29.03,28.97,29.02,207600.0,17.9781,18.0153,17.9781,18.0091,207600.0
2009-12-01 12:00:00,29.03,29.06,29.02,29.03,225600.0,18.0153,18.0339,18.0091,18.0153,225600.0
2009-12-01 12:10:00,29.03,29.06,29.02,29.06,137000.0,18.0153,18.0339,18.0091,18.0339,137000.0
2009-12-01 12:20:00,29.06,29.06,29.0,29.0,280400.0,18.0339,18.0339,17.9967,17.9967,280400.0
2009-12-01 12:30:00,29.0,29.05,29.0,29.03,246600.0,17.9967,18.0277,17.9967,18.0153,246600.0
2009-12-01 12:40:00,29.03,29.06,29.02,29.04,193400.0,18.0153,18.0339,18.0091,18.0215,193400.0
2009-12-01 12:50:00,29.04,29.05,29.02,29.05,114400.0,18.0215,18.0277,18.0091,18.0277,114400.0
2009-12-01 13:00:00,29.04,29.05,28.99,29.0,175400.0,18.0215,18.0277,17.9905,17.9967,175400.0
2009-12-01 13:10:00,29.0,29.01,28.97,29.0,244800.0,17.9967,18.0029,17.9781,17.9967,244800.0
2009-12-01 13:20:00,29.0,29.05,29.0,29.03,247200.0,17.9967,18.0277,17.9967,18.0153,247200.0
2009-12-01 13:30:00,29.03,29.11,29.03,29.09,419600.0,18.0153,18.065,18.0153,18.0526,419600.0
2009-12-01 13:40:00,29.09,29.11,29.09,29.11,173000.0,18.0526,18.065,18.0526,18.065,173000.0
2009-12-01 13:50:00,29.11,29.11,29.06,29.09,301600.0,18.065,18.065,18.0339,18.0526,301600.0
2009-12-01 14:00:00,29.09,29.11,29.07,29.09,332400.0,18.0526,18.065,18.0401,18.0526,332400.0
2009-12-01 14:10:00,29.09,29.1,29.07,29.09,169600.0,18.0526,18.0588,18.0401,18.0526,169600.0
2009-12-01 14:20:00,29.09,29.12,29.08,29.12,267800.0,18.0526,18.0712,18.0463,18.0712,267800.0
2009-12-01 14:30:00,29.12,29.13,29.08,29.09,275800.0,18.0712,18.0774,18.0463,18.0526,275800.0
2009-12-01 14:40:00,29.09,29.1,29.06,29.08,233200.0,18.0526,18.0588,18.0339,18.0463,233200.0
2009-12-01 14:50:00,29.08,29.08,29.05,29.08,265600.0,18.0463,18.0463,18.0277,18.0463,265600.0
2009-12-01 15:00:00,29.08,29.09,29.03,29.08,379600.0,18.0463,18.0526,18.0153,18.0463,379600.0
2009-12-01 15:10:00,29.08,29.09,29.05,29.08,235800.0,18.0463,18.0526,18.0277,18.0463,235800.0
2009-12-01 15:20:00,29.08,29.09,29.03,29.04,383200.0,18.0463,18.0526,18.0153,18.0215,383200.0
2009-12-01 15:30:00,29.04,29.08,29.02,29.05,563800.0,18.0215,18.0463,18.0091,18.0277,563800.0
2009-12-01 15:40:00,29.05,29.1,29.05,29.09,537200.0,18.0277,18.0588,18.0277,18.0526,537200.0
2009-12-01 15:50:00,29.08,29.09,29.01,29.04,1062600.0,18.0463,18.0526,18.0029,18.0215,1062600.0
2009-12-02 09:30:00,28.92,29.1,28.9,29.05,584600.0,17.9471,18.0588,17.9346,18.0277,584600.0
2009-12-02 09:40:00,29.06,29.09,29.0,29.03,709000.0,18.0339,18.0526,17.9967,18.0153,709000.0
2009-12-02 09:50:00,29.03,29.03,28.96,28.98,379400.0,18.0153,18.0153,17.9719,17.9843,379400.0
2009-12-02 10:00:00,28.97,29.03,28.96,28.96,435600.0,17.9781,18.0153,17.9719,17.9719,435600.0
2009-12-02 10:10:00,28.97,29.05,28.97,29.02,522600.0,17.9781,18.0277,17.9781,18.0091,522600.0
2009-12-02 10:20:00,29.03,29.03,29.0,29.02,307200.0,18.0153,18.0153,17.9967,18.0091,307200.0
2009-12-02 10:30:00,29.02,29.08,29.02,29.06,350400.0,18.0091,18.0463,18.0091,18.0339,350400.0
2009-12-02 10:40:00,29.06,29.08,29.04,29.07,287800.0,18.0339,18.0463,18.0215,18.0401,287800.0
2009-12-02 10:50:00,29.08,29.1,29.04,29.06,384600.0,18.0463,18.0588,18.0215,18.0339,384600.0
2009-12-02 11:00:00,29.06,29.06,29.0,29.03,424400.0,18.0339,18.0339,17.9967,18.0153,424400.0
2009-12-02 11:10:00,29.03,29.04,29.0,29.03,437000.0,18.0153,18.0215,17.9967,18.0153,437000.0
2009-12-02 11:20:00,29.03,29.03,29.0,29.01,315200.0,18.0153,18.0153,17.9967,18.0029,315200.0
2009-12-02 11:30:00,29.02,29.02,28.9,28.95,861800.0,18.0091,18.0091,17.9346,17.9657,861800.0
2009-12-02 11:40:00,28.96,28.97,28.92,28.92,149400.0,17.9719,17.9781,17.9471,17.9471,149400.0
2009-12-02 11:50:00,28.92,28.95,28.92,28.95,149000.0,17.9471,17.9657,17.9471,17.9657,149000.0
2009-12-02 12:00:00,28.95,28.97,28.93,28.93,94400.0,17.9657,17.9781,17.9533,17.9533,94400.0
2009-12-02 12:10:00,28.94,28.94,28.89,28.89,215600.0,17.9595,17.9595,17.9284,17.9284,215600.0
2009-12-02 12:20:00,28.89,28.91,28.86,28.91,203200.0,17.9284,17.9408,17.9098,17.9408,203200.0
2009-12-02 12:30:00,28.91,28.92,28.89,28.9,146600.0,17.9408,17.9471,17.9284,17.9346,146600.0
2009-12-02 12:40:00,28.9,28.9,28.88,28.89,146200.0,17.9346,17.9346,17.9222,17.9284,146200.0
2009-12-02 12:50:00,28.9,28.9,28.85,28.86,283800.0,17.9346,17.9346,17.9036,17.9098,283800.0
2009-12-02 13:00:00,28.86,28.89,28.86,28.88,268200.0,17.9098,17.9284,17.9098,17.9222,268200.0
2009-12-02 13:10:00,28.88,28.89,28.85,28.86,226000.0,17.9222,17.9284,17.9036,17.9098,226000.0
2009-12-02 13:20:00,28.86,28.91,28.84,28.91,199000.0,17.9098,17.9408,17.8974,17.9408,199000.0
2009-12-02 13:30:00,28.91,28.92,28.89,28.91,118000.0,17.9408,17.9471,17.9284,17.9408,118000.0
2009-12-02 13:40:00,28.91,28.95,28.9,28.95,199600.0,17.9408,17.9657,17.9346,17.9657,199600.0
2009-12-02 13:50:00,28.95,28.96,28.93,28.95,116400.0,17.9657,17.9719,17.9533,17.9657,116400.0
2009-12-02 14:00:00,28.95,28.97,28.91,28.96,246400.0,17.9657,17.9781,17.9408,17.9719,246400.0
2009-12-02 14:10:00,28.95,28.97,28.93,28.95,154600.0,17.9657,17.9781,17.9533,17.9657,154600.0
2009-12-02 14:20:00,28.95,28.99,28.93,28.97,190800.0,17.9657,17.9905,17.9533,17.9781,190800.0
2009-12-02 14:30:00,28.97,28.98,28.95,28.97,229000.0,17.9781,17.9843,17.9657,17.9781,229000.0
2009-12-02 14:40:00,28.97,28.98,28.93,28.98,244000.0,17.9781,17.9843,17.9533,17.9843,244000.0
2009-12-02 14:50:00,28.98,29.0,28.96,28.96,220600.0,17.9843,17.9967,17.9719,17.9719,220600.0
2009-12-02 15:00:00,28.97,28.99,28.96,28.99,161800.0,17.9781,17.9905,17.9719,17.9905,161800.0
2009-12-02 15:10:00,28.99,28.99,28.94,28.97,206600.0,17.9905,17.9905,17.9595,17.9781,206600.0
2009-12-02 15:20:00,28.97,28.99,28.96,28.98,283000.0,17.9781,17.9905,17.9719,17.9843,283000.0
2009-12-02 15:30:00,28.98,28.98,28.92,28.96,522800.0,17.9843,17.9843,17.9471,17.9719,522800.0
2009-12-02 15:40:00,28.96,29.0,28.96,28.99,610400.0,17.9719,17.9967,17.9719,17.9905,610400.0
2009-12-02 15:50:00,28.99,29.0,28.95,28.98,970000.0,17.9905,17.9967,17.9657,17.9843,970000.0
2009-12-03 09:30:00,29.05,29.05,28.88,28.99,594400.0,18.0277,18.0277,17.9222,17.9905,594400.0
2009-12-03 09:40:00,29.0,29.04,28.92,28.95,474000.0,17.9967,18.0215,17.9471,17.9657,474000.0
2009-12-03 09:50:00,28.95,28.96,28.83,28.88,608600.0,17.9657,17.9719,17.8912,17.9222,608600.0
2009-12-03 10:00:00,28.88,28.88,28.71,28.79,1150800.0,17.9222,17.9222,17.8167,17.8664,1150800.0
2009-12-03 10:10:00,28.8,28.84,28.64,28.66,1203200.0,17.8726,17.8974,17.7733,17.7857,1203200.0
2009-12-03 10:20:00,28.66,28.8,28.65,28.8,427400.0,17.7857,17.8726,17.7795,17.8726,427400.0
2009-12-03 10:30:00,28.81,28.82,28.78,28.79,280000.0,17.8788,17.885,17.8602,17.8664,280000.0
2009-12-03 10:40:00,28.79,28.88,28.78,28.86,499000.0,17.8664,17.9222,17.8602,17.9098,499000.0
2009-12-03 10:50:00,28.86,28.9,28.84,28.86,431600.0,17.9098,17.9346,17.8974,17.9098,431600.0
2009-12-03 11:00:00,28.85,28.88,28.83,28.87,345000.0,17.9036,17.9222,17.8912,17.916,345000.0
2009-12-03 11:10:00,28.86,28.89,28.82,28.82,335400.0,17.9098,17.9284,17.885,17.885,335400.0
2009-12-03 11:20:00,28.82,28.86,28.8,28.84,426400.0,17.885,17.9098,17.8726,17.8974,426400.0
2009-12-03 11:30:00,28.84,28.86,28.8,28.8,236600.0,17.8974,17.9098,17.8726,17.8726,236600.0
2009-12-03 11:40:00,28.8,28.83,28.78,28.81,138600.0,17.8726,17.8912,17.8602,17.8788,138600.0
2009-12-03 11:50:00,28.82,28.84,28.81,28.84,268200.0,17.885,17.8974,17.8788,17.8974,268200.0
2009-12-03 12:00:00,28.83,28.86,28.83,28.85,298800.0,17.8912,17.9098,17.8912,17.9036,298800.0
2009-12-03 12:10:00,28.85,28.89,28.84,28.89,266200.0,17.9036,17.9284,17.8974,17.9284,266200.0
2009-12-03 12:20:00,28.89,28.91,28.85,28.85,204400.0,17.9284,17.9408,17.9036,17.9036,204400.0
2009-12-03 12:30:00,28.85,28.86,28.81,28.81,336400.0,17.9036,17.9098,17.8788,17.8788,336400.0
2009-12-03 12:40:00,28.81,28.83,28.8,28.82,268400.0,17.8788,17.8912,17.8726,17.885,268400.0
2009-12-03 12:50:00,28.83,28.87,28.82,28.84,393600.0,17.8912,17.916,17.885,17.8974,393600.0
2009-12-03 13:00:00,28.84,28.85,28.8,28.82,244400.0,17.8974,17.9036,17.8726,17.885,244400.0
2009-12-03 13:10:00,28.83,28.84,28.8,28.81,300600.0,17.8912,17.8974,17.8726,17.8788,300600.0
2009-12-03 13:20:00,28.82,28.84,28.81,28.82,289800.0,17.885,17.8974,17.8788,17.885,289800.0
2009-12-03 13:30:00,28.82,28.83,28.78,28.79,282600.0,17.885,17.8912,17.8602,17.8664,282600.0
2009-12-03 13:40:00,28.78,28.82,28.78,28.82,344800.0,17.8602,17.885,17.8602,17.885,344800.0
2009-12-03 13:50:00,28.82,28.86,28.82,28.84,211400.0,17.885,17.9098,17.885,17.8974,211400.0
2009-12-03 14:00:00,28.85,28.86,28.75,28.77,794200.0,17.9036,17.9098,17.8416,17.854,794200.0
2009-12-03 14:10:00,28.77,28.81,28.74,28.75,446400.0,17.854,17.8788,17.8354,17.8416,446400.0
2009-12-03 14:20:00,28.75,28.81,28.75,28.78,253000.0,17.8416,17.8788,17.8416,17.8602,253000.0
2009-12-03 14:30:00,28.79,28.83,28.78,28.81,333600.0,17.8664,17.8912,17.8602,17.8788,333600.0
2009-12-03 14:40:00,28.81,28.84,28.8,28.81,437200.0,17.8788,17.8974,17.8726,17.8788,437200.0
2009-12-03 14:50:00,28.81,28.82,28.75,28.78,679000.0,17.8788,17.885,17.8416,17.8602,679000.0
2009-12-03 15:00:00,28.78,28.8,28.76,28.77,455800.0,17.8602,17.8726,17.8478,17.854,455800.0
2009-12-03 15:10:00,28.76,28.83,28.76,28.82,319600.0,17.8478,17.8912,17.8478,17.885,319600.0
2009-12-03 15:20:00,28.83,28.83,28.79,28.8,460000.0,17.8912,17.8912,17.8664,17.8726,460000.0
2009-12-03 15:30:00,28.8,28.81,28.77,28.78,520400.0,17.8726,17.8788,17.854,17.8602,520400.0
2009-12-03 15:40:00,28.78,28.79,28.67,28.68,1138400.0,17.8602,17.8664,17.7919,17.7981,1138400.0
2009-12-03 15:50:00,28.67,28.7,28.58,28.62,2279800.0,17.7919,17.8105,17.7361,17.7609,2279800.0
2009-12-04 09:30:00,28.73,28.92,28.68,28.89,1172600.0,17.8291,17.9471,17.7981,17.9284,1172600.0
2009-12-04 09:40:00,28.89,29.02,28.87,28.95,683400.0,17.9284,18.0091,17.916,17.9657,683400.0
2009-12-04 09:50:00,28.95,29.0,28.9,28.92,642400.0,17.9657,17.9967,17.9346,17.9471,642400.0
2009-12-04 10:00:00,28.92,28.97,28.84,28.95,808200.0,17.9471,17.9781,17.8974,17.9657,808200.0
2009-12-04 10:10:00,28.95,28.96,28.84,28.85,1925200.0,17.9657,17.9719,17.8974,17.9036,1925200.0
2009-12-04 10:20:00,28.85,28.86,28.83,28.83,497200.0,17.9036,17.9098,17.8912,17.8912,497200.0
2009-12-04 10:30:00,28.83,28.86,28.8,28.86,421000.0,17.8912,17.9098,17.8726,17.9098,421000.0
2009-12-04 10:40:00,28.86,28.86,28.82,28.83,870200.0,17.9098,17.9098,17.885,17.8912,870200.0
2009-12-04 10:50:00,28.84,28.86,28.8,28.84,643400.0,17.8974,17.9098,17.8726,17.8974,643400.0
2009-12-04 11:00:00,28.84,28.84,28.79,28.8,614600.0,17.8974,17.8974,17.8664,17.8726,614600.0
2009-12-04 11:10:00,28.81,28.81,28.73,28.74,732800.0,17.8788,17.8788,17.8291,17.8354,732800.0
2009-12-04 11:20:00,28.74,28.8,28.7,28.7,528400.0,17.8354,17.8726,17.8105,17.8105,528400.0
2009-12-04 11:30:00,28.7,28.7,28.61,28.64,1257000.0,17.8105,17.8105,17.7547,17.7733,1257000.0
2009-12-04 11:40:00,28.64,28.64,28.47,28.49,1451400.0,17.7733,17.7733,17.6678,17.6802,1451400.0
2009-12-04 11:50:00,28.49,28.54,28.47,28.49,708400.0,17.6802,17.7112,17.6678,17.6802,708400.0
2009-12-04 12:00:00,28.49,28.52,28.48,28.5,547600.0,17.6802,17.6988,17.674,17.6864,547600.0
2009-12-04 12:10:00,28.5,28.5,28.42,28.42,570800.0,17.6864,17.6864,17.6368,17.6368,570800.0
2009-12-04 12:20:00,28.43,28.53,28.41,28.53,375600.0,17.643,17.705,17.6306,17.705,375600.0
2009-12-04 12:30:00,28.52,28.55,28.48,28.5,383600.0,17.6988,17.7174,17.674,17.6864,383600.0
2009-12-04 12:40:00,28.5,28.55,28.5,28.55,321400.0,17.6864,17.7174,17.6864,17.7174,321400.0
2009-12-04 12:50:00,28.55,28.59,28.54,28.56,253600.0,17.7174,17.7423,17.7112,17.7236,253600.0
2009-12-04 13:00:00,28.56,28.63,28.53,28.6,223400.0,17.7236,17.7671,17.705,17.7485,223400.0
2009-12-04 13:10:00,28.6,28.62,28.57,28.61,178800.0,17.7485,17.7609,17.7299,17.7547,178800.0
2009-12-04 13:20:00,28.61,28.65,28.61,28.64,243000.0,17.7547,17.7795,17.7547,17.7733,243000.0
2009-12-04 13:30:00,28.64,28.68,28.64,28.67,277200.0,17.7733,17.7981,17.7733,17.7919,277200.0
2009-12-04 13:40:00,28.68,28.71,28.66,28.68,264200.0,17.7981,17.8167,17.7857,17.7981,264200.0
2009-12-04 13:50:00,28.69,28.7,28.6,28.62,285600.0,17.8043,17.8105,17.7485,17.7609,285600.0
2009-12-04 14:00:00,28.63,28.66,28.6,28.6,229800.0,17.7671,17.7857,17.7485,17.7485,229800.0
2009-12-04 14:10:00,28.61,28.65,28.59,28.61,303600.0,17.7547,17.7795,17.7423,17.7547,303600.0
2009-12-04 14:20:00,28.61,28.64,28.56,28.63,324800.0,17.7547,17.7733,17.7236,17.7671,324800.0
2009-12-04 14:30:00,28.63,28.72,28.63,28.71,334400.0,17.7671,17.8229,17.7671,17.8167,334400.0
2009-12-04 14:40:00,28.71,28.73,28.7,28.7,217000.0,17.8167,17.8291,17.8105,17.8105,217000.0
2009-12-04 14:50:00,28.7,28.75,28.68,28.71,337200.0,17.8105,17.8416,17.7981,17.8167,337200.0
2009-12-04 15:00:00,28.71,28.75,28.7,28.71,341400.0,17.8167,17.8416,17.8105,17.8167,341400.0
2009-12-04 15:10:00,28.71,28.75,28.7,28.74,328200.0,17.8167,17.8416,17.8105,17.8354,328200.0
2009-12-04 15:20:00,28.74,28.79,28.73,28.77,591200.0,17.8354,17.8664,17.8291,17.854,591200.0
2009-12-04 15:30:00,28.77,28.84,28.77,28.8,604600.0,17.854,17.8974,17.854,17.8726,604600.0
2009-12-04 15:40:00,28.8,28.81,28.76,28.76,1199600.0,17.8726,17.8788,17.8478,17.8478,1199600.0
2009-12-04 15:50:00,28.77,28.78,28.68,28.75,2075800.0,17.854,17.8602,17.7981,17.8416,2075800.0
2009-12-07 09:30:00,28.49,28.65,28.35,28.59,1113800.0,17.6802,17.7795,17.5933,17.7423,1113800.0
2009-12-07 09:40:00,28.59,28.75,28.58,28.73,584600.0,17.7423,17.8416,17.7361,17.8291,584600.0
2009-12-07 09:50:00,28.72,28.77,28.68,28.74,519400.0,17.8229,17.854,17.7981,17.8354,519400.0
2009-12-07 10:00:00,28.75,28.8,28.73,28.8,402800.0,17.8416,17.8726,17.8291,17.8726,402800.0
2009-12-07 10:10:00,28.8,28.86,28.8,28.86,326800.0,17.8726,17.9098,17.8726,17.9098,326800.0
2009-12-07 10:20:00,28.86,28.91,28.86,28.91,363000.0,17.9098,17.9408,17.9098,17.9408,363000.0
2009-12-07 10:30:00,28.91,28.94,28.88,28.88,395200.0,17.9408,17.9595,17.9222,17.9222,395200.0
2009-12-07 10:40:00,28.87,28.9,28.82,28.9,354800.0,17.916,17.9346,17.885,17.9346,354800.0
2009-12-07 10:50:00,28.9,28.94,28.89,28.93,337200.0,17.9346,17.9595,17.9284,17.9533,337200.0
2009-12-07 11:00:00,28.93,28.93,28.88,28.92,223000.0,17.9533,17.9533,17.9222,17.9471,223000.0
2009-12-07 11:10:00,28.92,28.95,28.91,28.93,185400.0,17.9471,17.9657,17.9408,17.9533,185400.0
2009-12-07 11:20:00,28.92,28.93,28.9,28.92,187600.0,17.9471,17.9533,17.9346,17.9471,187600.0
2009-12-07 11:30:00,28.92,28.95,28.92,28.95,218400.0,17.9471,17.9657,17.9471,17.9657,218400.0
2009-12-07 11:40:00,28.95,28.99,28.94,28.97,250000.0,17.9657,17.9905,17.9595,17.9781,250000.0
2009-12-07 11:50:00,28.97,28.99,28.96,28.99,189000.0,17.9781,17.9905,17.9719,17.9905,189000.0
2009-12-07 12:00:00,28.99,28.99,28.94,28.97,212600.0,17.9905,17.9905,17.9595,17.9781,212600.0
2009-12-07 12:10:00,28.97,28.99,28.96,28.98,173200.0,17.9781,17.9905,17.9719,17.9843,173200.0
2009-12-07 12:20:00,28.98,29.0,28.97,29.0,286000.0,17.9843,17.9967,17.9781,17.9967,286000.0
2009-12-07 12:30:00,29.0,29.05,28.99,29.02,644800.0,17.9967,18.0277,17.9905,18.0091,644800.0
2009-12-07 12:40:00,29.02,29.05,29.0,29.02,407400.0,18.0091,18.0277,17.9967,18.0091,407400.0
2009-12-07 12:50:00,29.02,29.02,28.99,29.0,249000.0,18.0091,18.0091,17.9905,17.9967,249000.0
2009-12-07 13:00:00,29.0,29.01,28.97,28.98,198800.0,17.9967,18.0029,17.9781,17.9843,198800.0
2009-12-07 13:10:00,28.98,29.05,28.98,29.03,228800.0,17.9843,18.0277,17.9843,18.0153,228800.0
2009-12-07 13:20:00,29.03,29.04,28.98,28.98,268000.0,18.0153,18.0215,17.9843,17.9843,268000.0
2009-12-07 13:30:00,28.98,29.02,28.96,28.99,233800.0,17.9843,18.0091,17.9719,17.9905,233800.0
2009-12-07 13:40:00,29.0,29.03,29.0,29.03,156000.0,17.9967,18.0153,17.9967,18.0153,156000.0
2009-12-07 13:50:00,29.03,29.03,28.93,28.94,481000.0,18.0153,18.0153,17.9533,17.9595,481000.0
2009-12-07 14:00:00,28.94,28.96,28.93,28.95,357000.0,17.9595,17.9719,17.9533,17.9657,357000.0
2009-12-07 14:10:00,28.95,28.97,28.93,28.94,243400.0,17.9657,17.9781,17.9533,17.9595,243400.0
2009-12-07 14:20:00,28.94,28.99,28.93,28.98,264200.0,17.9595,17.9905,17.9533,17.9843,264200.0
2009-12-07 14:30:00,28.96,28.98,28.88,28.9,370200.0,17.9719,17.9843,17.9222,17.9346,370200.0
2009-12-07 14:40:00,28.9,28.91,28.85,28.88,436200.0,17.9346,17.9408,17.9036,17.9222,436200.0
2009-12-07 14:50:00,28.88,28.92,28.86,28.9,395200.0,17.9222,17.9471,17.9098,17.9346,395200.0
2009-12-07 15:00:00,28.9,28.93,28.86,28.92,626800.0,17.9346,17.9533,17.9098,17.9471,626800.0
2009-12-07 15:10:00,28.92,28.95,28.92,28.94,349000.0,17.9471,17.9657,17.9471,17.9595,349000.0
2009-12-07 15:20:00,28.94,28.97,28.93,28.96,398600.0,17.9595,17.9781,17.9533,17.9719,398600.0
2009-12-07 15:30:00,28.96,29.0,28.96,28.99,595000.0,17.9719,17.9967,17.9719,17.9905,595000.0
2009-12-07 15:40:00,29.0,29.05,28.96,28.98,957600.0,17.9967,18.0277,17.9719,17.9843,957600.0
2009-12-07 15:50:00,28.98,28.98,28.93,28.94,1009600.0,17.9843,17.9843,17.9533,17.9595,1009600.0
2009-12-08 09:30:00,28.77,28.82,28.55,28.63,1128200.0,17.854,17.885,17.7174,17.7671,1128200.0
2009-12-08 09:40:00,28.63,28.64,28.54,28.6,610000.0,17.7671,17.7733,17.7112,17.7485,610000.0
2009-12-08 09:50:00,28.61,28.65,28.59,28.64,698000.0,17.7547,17.7795,17.7423,17.7733,698000.0
2009-12-08 10:00:00,28.64,28.77,28.63,28.72,553000.0,17.7733,17.854,17.7671,17.8229,553000.0
2009-12-08 10:10:00,28.72,28.76,28.63,28.67,688400.0,17.8229,17.8478,17.7671,17.7919,688400.0
2009-12-08 10:20:00,28.67,28.7,28.63,28.64,360200.0,17.7919,17.8105,17.7671,17.7733,360200.0
2009-12-08 10:30:00,28.64,28.69,28.64,28.68,245000.0,17.7733,17.8043,17.7733,17.7981,245000.0
2009-12-08 10:40:00,28.68,28.7,28.63,28.63,387200.0,17.7981,17.8105,17.7671,17.7671,387200.0
2009-12-08 10:50:00,28.63,28.68,28.61,28.68,407200.0,17.7671,17.7981,17.7547,17.7981,407200.0
2009-12-08 11:00:00,28.68,28.7,28.64,28.66,489400.0,17.7981,17.8105,17.7733,17.7857,489400.0
2009-12-08 11:10:00,28.66,28.72,28.64,28.68,408200.0,17.7857,17.8229,17.7733,17.7981,408200.0
2009-12-08 11:20:00,28.68,28.73,28.66,28.71,354200.0,17.7981,17.8291,17.7857,17.8167,354200.0
2009-12-08 11:30:00,28.71,28.72,28.63,28.63,373800.0,17.8167,17.8229,17.7671,17.7671,373800.0
2009-12-08 11:40:00,28.63,28.7,28.63,28.63,438400.0,17.7671,17.8105,17.7671,17.7671,438400.0
2009-12-08 11:50:00,28.64,28.65,28.59,28.62,354400.0,17.7733,17.7795,17.7423,17.7609,354400.0
2009-12-08 12:00:00,28.62,28.66,28.62,28.65,281400.0,17.7609,17.7857,17.7609,17.7795,281400.0
2009-12-08 12:10:00,28.66,28.68,28.64,28.67,224800.0,17.7857,17.7981,17.7733,17.7919,224800.0
2009-12-08 12:20:00,28.67,28.68,28.63,28.64,230400.0,17.7919,17.7981,17.7671,17.7733,230400.0
2009-12-08 12:30:00,28.64,28.65,28.61,28.65,168800.0,17.7733,17.7795,17.7547,17.7795,168800.0
2009-12-08 12:40:00,28.65,28.67,28.63,28.65,239600.0,17.7795,17.7919,17.7671,17.7795,239600.0
2009-12-08 12:50:00,28.64,28.69,28.64,28.69,397400.0,17.7733,17.8043,17.7733,17.8043,397400.0
2009-12-08 13:00:00,28.69,28.74,28.67,28.73,312800.0,17.8043,17.8354,17.7919,17.8291,312800.0
2009-12-08 13:10:00,28.73,28.74,28.67,28.71,285600.0,17.8291,17.8354,17.7919,17.8167,285600.0
2009-12-08 13:20:00,28.71,28.73,28.68,28.7,249600.0,17.8167,17.8291,17.7981,17.8105,249600.0
2009-12-08 13:30:00,28.69,28.75,28.69,28.75,221800.0,17.8043,17.8416,17.8043,17.8416,221800.0
2009-12-08 13:40:00,28.75,28.79,28.74,28.79,317800.0,17.8416,17.8664,17.8354,17.8664,317800.0
2009-12-08 13:50:00,28.79,28.83,28.79,28.81,313400.0,17.8664,17.8912,17.8664,17.8788,313400.0
2009-12-08 14:00:00,28.81,28.82,28.78,28.82,229600.0,17.8788,17.885,17.8602,17.885,229600.0
2009-12-08 14:10:00,28.82,28.82,28.77,28.78,296200.0,17.885,17.885,17.854,17.8602,296200.0
2009-12-08 14:20:00,28.78,28.78,28.7,28.7,398400.0,17.8602,17.8602,17.8105,17.8105,398400.0
2009-12-08 14:30:00,28.71,28.76,28.69,28.75,303600.0,17.8167,17.8478,17.8043,17.8416,303600.0
2009-12-08 14:40:00,28.75,28.78,28.73,28.77,238200.0,17.8416,17.8602,17.8291,17.854,238200.0
2009-12-08 14:50:00,28.77,28.77,28.68,28.68,617000.0,17.854,17.854,17.7981,17.7981,617000.0
2009-12-08 15:00:00,28.69,28.72,28.68,28.72,433200.0,17.8043,17.8229,17.7981,17.8229,433200.0
2009-12-08 15:10:00,28.72,28.74,28.7,28.74,416600.0,17.8229,17.8354,17.8105,17.8354,416600.0
2009-12-08 15:20:00,28.74,28.81,28.74,28.81,387600.0,17.8354,17.8788,17.8354,17.8788,387600.0
2009-12-08 15:30:00,28.81,28.84,28.8,28.8,657200.0,17.8788,17.8974,17.8726,17.8726,657200.0
2009-12-08 15:40:00,28.8,28.87,28.8,28.85,920400.0,17.8726,17.916,17.8726,17.9036,920400.0
2009-12-08 15:50:00,28.85,28.85,28.8,28.84,1655800.0,17.9036,17.9036,17.8726,17.8974,1655800.0
2009-12-09 09:30:00,28.73,28.79,28.63,28.65,1143600.0,17.8291,17.8664,17.7671,17.7795,1143600.0
2009-12-09 09:40:00,28.65,28.67,28.52,28.55,844600.0,17.7795,17.7919,17.6988,17.7174,844600.0
2009-12-09 09:50:00,28.55,28.61,28.55,28.59,712600.0,17.7174,17.7547,17.7174,17.7423,712600.0
2009-12-09 10:00:00,28.59,28.6,28.54,28.6,732800.0,17.7423,17.7485,17.7112,17.7485,732800.0
2009-12-09 10:10:00,28.6,28.66,28.59,28.61,508400.0,17.7485,17.7857,17.7423,17.7547,508400.0
2009-12-09 10:20:00,28.62,28.62,28.54,28.57,358000.0,17.7609,17.7609,17.7112,17.7299,358000.0
2009-12-09 10:30:00,28.57,28.61,28.52,28.6,522800.0,17.7299,17.7547,17.6988,17.7485,522800.0
2009-12-09 10:40:00,28.6,28.73,28.6,28.7,620200.0,17.7485,17.8291,17.7485,17.8105,620200.0
2009-12-09 10:50:00,28.71,28.77,28.71,28.75,411000.0,17.8167,17.854,17.8167,17.8416,411000.0
2009-12-09 11:00:00,28.76,28.78,28.72,28.73,339600.0,17.8478,17.8602,17.8229,17.8291,339600.0
2009-12-09 11:10:00,28.73,28.79,28.68,28.69,393200.0,17.8291,17.8664,17.7981,17.8043,393200.0
2009-12-09 11:20:00,28.69,28.79,28.64,28.65,461400.0,17.8043,17.8664,17.7733,17.7795,461400.0
2009-12-09 11:30:00,28.65,28.65,28.61,28.64,339400.0,17.7795,17.7795,17.7547,17.7733,339400.0
2009-12-09 11:40:00,28.65,28.67,28.65,28.65,153600.0,17.7795,17.7919,17.7795,17.7795,153600.0
2009-12-09 11:50:00,28.65,28.68,28.65,28.68,159400.0,17.7795,17.7981,17.7795,17.7981,159400.0
2009-12-09 12:00:00,28.68,28.73,28.68,28.73,257200.0,17.7981,17.8291,17.7981,17.8291,257200.0
2009-12-09 12:10:00,28.73,28.76,28.72,28.74,277800.0,17.8291,17.8478,17.8229,17.8354,277800.0
2009-12-09 12:20:00,28.74,28.75,28.71,28.75,270800.0,17.8354,17.8416,17.8167,17.8416,270800.0
2009-12-09 12:30:00,28.75,28.77,28.73,28.74,206600.0,17.8416,17.854,17.8291,17.8354,206600.0
2009-12-09 12:40:00,28.75,28.75,28.72,28.73,243800.0,17.8416,17.8416,17.8229,17.8291,243800.0
2009-12-09 12:50:00,28.73,28.75,28.72,28.74,197800.0,17.8291,17.8416,17.8229,17.8354,197800.0
2009-12-09 13:00:00,28.74,28.74,28.66,28.69,357200.0,17.8354,17.8354,17.7857,17.8043,357200.0
2009-12-09 13:10:00,28.69,28.71,28.68,28.71,250800.0,17.8043,17.8167,17.7981,17.8167,250800.0
2009-12-09 13:20:00,28.71,28.73,28.68,28.69,321400.0,17.8167,17.8291,17.7981,17.8043,321400.0
2009-12-09 13:30:00,28.69,28.7,28.67,28.68,175400.0,17.8043,17.8105,17.7919,17.7981,175400.0
2009-12-09 13:40:00,28.68,28.71,28.64,28.7,295800.0,17.7981,17.8167,17.7733,17.8105,295800.0
2009-12-09 13:50:00,28.7,28.75,28.7,28.71,187000.0,17.8105,17.8416,17.8105,17.8167,187000.0
2009-12-09 14:00:00,28.71,28.8,28.71,28.8,260400.0,17.8167,17.8726,17.8167,17.8726,260400.0
2009-12-09 14:10:00,28.79,28.8,28.75,28.75,280600.0,17.8664,17.8726,17.8416,17.8416,280600.0
2009-12-09 14:20:00,28.75,28.77,28.75,28.75,270000.0,17.8416,17.854,17.8416,17.8416,270000.0
2009-12-09 14:30:00,28.75,28.83,28.74,28.8,717800.0,17.8416,17.8912,17.8354,17.8726,717800.0
2009-12-09 14:40:00,28.8,28.83,28.78,28.81,243800.0,17.8726,17.8912,17.8602,17.8788,243800.0
2009-12-09 14:50:00,28.81,28.84,28.78,28.83,426400.0,17.8788,17.8974,17.8602,17.8912,426400.0
2009-12-09 15:00:00,28.83,28.89,28.82,28.87,490000.0,17.8912,17.9284,17.885,17.916,490000.0
2009-12-09 15:10:00,28.88,28.91,28.86,28.89,461600.0,17.9222,17.9408,17.9098,17.9284,461600.0
2009-12-09 15:20:00,28.89,28.92,28.88,28.89,433600.0,17.9284,17.9471,17.9222,17.9284,433600.0
2009-12-09 15:30:00,28.89,28.91,28.84,28.85,530800.0,17.9284,17.9408,17.8974,17.9036,530800.0
2009-12-09 15:40:00,28.84,28.9,28.84,28.86,576000.0,17.8974,17.9346,17.8974,17.9098,576000.0
2009-12-09 15:50:00,28.87,28.92,28.85,28.91,1088000.0,17.916,17.9471,17.9036,17.9408,1088000.0
2009-12-10 09:30:00,28.99,29.18,28.96,29.18,1309600.0,17.9905,18.1084,17.9719,18.1084,1309600.0
2009-12-10 09:40:00,29.18,29.22,29.13,29.18,1095000.0,18.1084,18.1332,18.0774,18.1084,1095000.0
2009-12-10 09:50:00,29.18,29.25,29.15,29.21,1160400.0,18.1084,18.1518,18.0898,18.127,1160400.0
2009-12-10 10:00:00,29.22,29.25,29.18,29.21,1247400.0,18.1332,18.1518,18.1084,18.127,1247400.0
2009-12-10 10:10:00,29.21,29.22,29.11,29.14,1073800.0,18.127,18.1332,18.065,18.0836,1073800.0
2009-12-10 10:20:00,29.13,29.23,29.13,29.22,737800.0,18.0774,18.1394,18.0774,18.1332,737800.0
2009-12-10 10:30:00,29.22,29.24,29.22,29.23,491000.0,18.1332,18.1456,18.1332,18.1394,491000.0
2009-12-10 10:40:00,29.24,29.24,29.19,29.2,793200.0,18.1456,18.1456,18.1146,18.1208,793200.0
2009-12-10 10:50:00,29.2,29.24,29.19,29.23,290200.0,18.1208,18.1456,18.1146,18.1394,290200.0
2009-12-10 11:00:00,29.23,29.25,29.23,29.25,220800.0,18.1394,18.1518,18.1394,18.1518,220800.0
2009-12-10 11:10:00,29.25,29.33,29.24,29.3,1516600.0,18.1518,18.2015,18.1456,18.1829,1516600.0
2009-12-10 11:20:00,29.3,29.31,29.23,29.23,658000.0,18.1829,18.1891,18.1394,18.1394,658000.0
2009-12-10 11:30:00,29.24,29.27,29.21,29.26,572600.0,18.1456,18.1643,18.127,18.1581,572600.0
2009-12-10 11:40:00,29.26,29.29,29.25,29.28,353600.0,18.1581,18.1767,18.1518,18.1705,353600.0
2009-12-10 11:50:00,29.28,29.28,29.22,29.23,595200.0,18.1705,18.1705,18.1332,18.1394,595200.0
2009-12-10 12:00:00,29.23,29.29,29.22,29.27,593400.0,18.1394,18.1767,18.1332,18.1643,593400.0
2009-12-10 12:10:00,29.27,29.28,29.23,29.27,338600.0,18.1643,18.1705,18.1394,18.1643,338600.0
2009-12-10 12:20:00,29.27,29.28,29.25,29.25,566600.0,18.1643,18.1705,18.1518,18.1518,566600.0
2009-12-10 12:30:00,29.25,29.25,29.2,29.23,306800.0,18.1518,18.1518,18.1208,18.1394,306800.0
2009-12-10 12:40:00,29.23,29.27,29.23,29.27,414800.0,18.1394,18.1643,18.1394,18.1643,414800.0
2009-12-10 12:50:00,29.26,29.27,29.23,29.25,430000.0,18.1581,18.1643,18.1394,18.1518,430000.0
2009-12-10 13:00:00,29.25,29.28,29.22,29.28,477600.0,18.1518,18.1705,18.1332,18.1705,477600.0
2009-12-10 13:10:00,29.27,29.29,29.25,29.28,683200.0,18.1643,18.1767,18.1518,18.1705,683200.0
2009-12-10 13:20:00,29.27,29.3,29.26,29.29,397200.0,18.1643,18.1829,18.1581,18.1767,397200.0
2009-12-10 13:30:00,29.29,29.35,29.29,29.35,583200.0,18.1767,18.2139,18.1767,18.2139,583200.0
2009-12-10 13:40:00,29.35,29.37,29.31,29.36,799800.0,18.2139,18.2263,18.1891,18.2201,799800.0
2009-12-10 13:50:00,29.36,29.39,29.36,29.38,527800.0,18.2201,18.2387,18.2201,18.2325,527800.0
2009-12-10 14:00:00,29.38,29.43,29.37,29.43,704000.0,18.2325,18.2635,18.2263,18.2635,704000.0
2009-12-10 14:10:00,29.43,29.46,29.43,29.45,683600.0,18.2635,18.2822,18.2635,18.276,683600.0
2009-12-10 14:20:00,29.46,29.46,29.43,29.44,451200.0,18.2822,18.2822,18.2635,18.2698,451200.0
2009-12-10 14:30:00,29.43,29.45,29.35,29.35,672400.0,18.2635,18.276,18.2139,18.2139,672400.0
2009-12-10 14:40:00,29.35,29.43,29.35,29.38,726800.0,18.2139,18.2635,18.2139,18.2325,726800.0
2009-12-10 14:50:00,29.38,29.39,29.36,29.38,752400.0,18.2325,18.2387,18.2201,18.2325,752400.0
2009-12-10 15:00:00,29.38,29.39,29.36,29.36,623600.0,18.2325,18.2387,18.2201,18.2201,623600.0
2009-12-10 15:10:00,29.36,29.38,29.36,29.38,340800.0,18.2201,18.2325,18.2201,18.2325,340800.0
2009-12-10 15:20:00,29.38,29.38,29.32,29.34,756600.0,18.2325,18.2325,18.1953,18.2077,756600.0
2009-12-10 15:30:00,29.34,29.36,29.31,29.33,659600.0,18.2077,18.2201,18.1891,18.2015,659600.0
2009-12-10 15:40:00,29.33,29.34,29.3,29.33,1038400.0,18.2015,18.2077,18.1829,18.2015,1038400.0
2009-12-10 15:50:00,29.32,29.33,29.23,29.29,2237200.0,18.1953,18.2015,18.1394,18.1767,2237200.0
2009-12-11 09:30:00,29.3,29.47,29.3,29.45,670400.0,18.1829,18.2884,18.1829,18.276,670400.0
2009-12-11 09:40:00,29.44,29.49,29.43,29.46,924400.0,18.2698,18.3008,18.2635,18.2822,924400.0
2009-12-11 09:50:00,29.47,29.52,29.43,29.45,1953200.0,18.2884,18.3194,18.2635,18.276,1953200.0
2009-12-11 10:00:00,29.45,29.47,29.42,29.45,1268000.0,18.276,18.2884,18.2573,18.276,1268000.0
2009-12-11 10:10:00,29.45,29.52,29.43,29.47,730200.0,18.276,18.3194,18.2635,18.2884,730200.0
2009-12-11 10:20:00,29.47,29.5,29.42,29.5,521000.0,18.2884,18.307,18.2573,18.307,521000.0
2009-12-11 10:30:00,29.5,29.55,29.49,29.52,1060000.0,18.307,18.338,18.3008,18.3194,1060000.0
2009-12-11 10:40:00,29.52,29.55,29.5,29.55,502600.0,18.3194,18.338,18.307,18.338,502600.0
2009-12-11 10:50:00,29.55,29.6,29.54,29.59,702200.0,18.338,18.369,18.3318,18.3628,702200.0
2009-12-11 11:00:00,29.58,29.59,29.54,29.57,561600.0,18.3566,18.3628,18.3318,18.3504,561600.0
2009-12-11 11:10:00,29.57,29.65,29.57,29.63,798000.0,18.3504,18.4001,18.3504,18.3877,798000.0
2009-12-11 11:20:00,29.63,29.63,29.49,29.54,1131200.0,18.3877,18.3877,18.3008,18.3318,1131200.0
2009-12-11 11:30:00,29.53,29.59,29.53,29.58,571800.0,18.3256,18.3628,18.3256,18.3566,571800.0
2009-12-11 11:40:00,29.58,29.59,29.5,29.53,526200.0,18.3566,18.3628,18.307,18.3256,526200.0
2009-12-11 11:50:00,29.53,29.54,29.46,29.47,455200.0,18.3256,18.3318,18.2822,18.2884,455200.0
2009-12-11 12:00:00,29.47,29.5,29.46,29.5,758400.0,18.2884,18.307,18.2822,18.307,758400.0
2009-12-11 12:10:00,29.5,29.52,29.49,29.49,395000.0,18.307,18.3194,18.3008,18.3008,395000.0
2009-12-11 12:20:00,29.49,29.5,29.47,29.5,344400.0,18.3008,18.307,18.2884,18.307,344400.0
2009-12-11 12:30:00,29.5,29.5,29.48,29.5,270600.0,18.307,18.307,18.2946,18.307,270600.0
2009-12-11 12:40:00,29.5,29.54,29.49,29.53,348600.0,18.307,18.3318,18.3008,18.3256,348600.0
2009-12-11 12:50:00,29.54,29.59,29.54,29.58,284000.0,18.3318,18.3628,18.3318,18.3566,284000.0
2009-12-11 13:00:00,29.58,29.6,29.58,29.59,457800.0,18.3566,18.369,18.3566,18.3628,457800.0
2009-12-11 13:10:00,29.59,29.6,29.56,29.6,656600.0,18.3628,18.369,18.3442,18.369,656600.0
2009-12-11 13:20:00,29.6,29.61,29.57,29.58,342800.0,18.369,18.3753,18.3504,18.3566,342800.0
2009-12-11 13:30:00,29.58,29.61,29.56,29.58,270000.0,18.3566,18.3753,18.3442,18.3566,270000.0
2009-12-11 13:40:00,29.58,29.6,29.57,29.6,297800.0,18.3566,18.369,18.3504,18.369,297800.0
2009-12-11 13:50:00,29.6,29.6,29.56,29.57,613600.0,18.369,18.369,18.3442,18.3504,613600.0
2009-12-11 14:00:00,29.57,29.61,29.55,29.6,436400.0,18.3504,18.3753,18.338,18.369,436400.0
2009-12-11 14:10:00,29.6,29.61,29.58,29.59,491000.0,18.369,18.3753,18.3566,18.3628,491000.0
2009-12-11 14:20:00,29.59,29.61,29.57,29.6,490200.0,18.3628,18.3753,18.3504,18.369,490200.0
2009-12-11 14:30:00,29.6,29.62,29.58,29.6,578800.0,18.369,18.3815,18.3566,18.369,578800.0
2009-12-11 14:40:00,29.6,29.67,29.59,29.66,978800.0,18.369,18.4125,18.3628,18.4063,978800.0
2009-12-11 14:50:00,29.66,29.7,29.66,29.69,805200.0,18.4063,18.4311,18.4063,18.4249,805200.0
2009-12-11 15:00:00,29.69,29.7,29.65,29.65,694600.0,18.4249,18.4311,18.4001,18.4001,694600.0
2009-12-11 15:10:00,29.65,29.67,29.64,29.64,825600.0,18.4001,18.4125,18.3939,18.3939,825600.0
2009-12-11 15:20:00,29.64,29.66,29.63,29.65,491200.0,18.3939,18.4063,18.3877,18.4001,491200.0
2009-12-11 15:30:00,29.65,29.7,29.65,29.68,1171600.0,18.4001,18.4311,18.4001,18.4187,1171600.0
2009-12-11 15:40:00,29.68,29.68,29.6,29.61,684600.0,18.4187,18.4187,18.369,18.3753,684600.0
2009-12-11 15:50:00,29.61,29.61,29.53,29.56,2230000.0,18.3753,18.3753,18.3256,18.3442,2230000.0
2009-12-14 09:30:00,29.56,29.69,29.52,29.68,924000.0,18.3442,18.4249,18.3194,18.4187,924000.0
2009-12-14 09:40:00,29.68,29.72,29.66,29.68,647000.0,18.4187,18.4435,18.4063,18.4187,647000.0
2009-12-14 09:50:00,29.68,29.71,29.64,29.66,442800.0,18.4187,18.4373,18.3939,18.4063,442800.0
2009-12-14 10:00:00,29.66,29.7,29.66,29.68,522400.0,18.4063,18.4311,18.4063,18.4187,522400.0
2009-12-14 10:10:00,29.68,29.7,29.68,29.68,434600.0,18.4187,18.4311,18.4187,18.4187,434600.0
2009-12-14 10:20:00,29.68,29.72,29.67,29.71,506200.0,18.4187,18.4435,18.4125,18.4373,506200.0
2009-12-14 10:30:00,29.72,29.73,29.71,29.71,285800.0,18.4435,18.4497,18.4373,18.4373,285800.0
2009-12-14 10:40:00,29.71,29.72,29.68,29.7,270000.0,18.4373,18.4435,18.4187,18.4311,270000.0
2009-12-14 10:50:00,29.7,29.71,29.67,29.68,396800.0,18.4311,18.4373,18.4125,18.4187,396800.0
2009-12-14 11:00:00,29.68,29.68,29.65,29.65,511400.0,18.4187,18.4187,18.4001,18.4001,511400.0
2009-12-14 11:10:00,29.65,29.67,29.63,29.65,304000.0,18.4001,18.4125,18.3877,18.4001,304000.0
2009-12-14 11:20:00,29.65,29.68,29.61,29.68,615000.0,18.4001,18.4187,18.3753,18.4187,615000.0
2009-12-14 11:30:00,29.68,29.71,29.66,29.71,293800.0,18.4187,18.4373,18.4063,18.4373,293800.0
2009-12-14 11:40:00,29.71,29.71,29.64,29.64,195800.0,18.4373,18.4373,18.3939,18.3939,195800.0
2009-12-14 11:50:00,29.64,29.68,29.63,29.68,271800.0,18.3939,18.4187,18.3877,18.4187,271800.0
2009-12-14 12:00:00,29.68,29.68,29.66,29.68,179400.0,18.4187,18.4187,18.4063,18.4187,179400.0
2009-12-14 12:10:00,29.68,29.68,29.64,29.65,199000.0,18.4187,18.4187,18.3939,18.4001,199000.0
2009-12-14 12:20:00,29.64,29.65,29.6,29.6,221200.0,18.3939,18.4001,18.369,18.369,221200.0
2009-12-14 12:30:00,29.6,29.61,29.57,29.58,282400.0,18.369,18.3753,18.3504,18.3566,282400.0
2009-12-14 12:40:00,29.58,29.61,29.57,29.57,435200.0,18.3566,18.3753,18.3504,18.3504,435200.0
2009-12-14 12:50:00,29.57,29.58,29.54,29.54,348800.0,18.3504,18.3566,18.3318,18.3318,348800.0
2009-12-14 13:00:00,29.54,29.55,29.52,29.52,302000.0,18.3318,18.338,18.3194,18.3194,302000.0
2009-12-14 13:10:00,29.53,29.56,29.52,29.54,222400.0,18.3256,18.3442,18.3194,18.3318,222400.0
2009-12-14 13:20:00,29.54,29.56,29.52,29.52,142800.0,18.3318,18.3442,18.3194,18.3194,142800.0
2009-12-14 13:30:00,29.52,29.53,29.49,29.49,295600.0,18.3194,18.3256,18.3008,18.3008,295600.0
2009-12-14 13:40:00,29.49,29.52,29.46,29.49,312800.0,18.3008,18.3194,18.2822,18.3008,312800.0
2009-12-14 13:50:00,29.49,29.56,29.49,29.54,289000.0,18.3008,18.3442,18.3008,18.3318,289000.0
2009-12-14 14:00:00,29.54,29.55,29.5,29.51,329400.0,18.3318,18.338,18.307,18.3132,329400.0
2009-12-14 14:10:00,29.51,29.54,29.5,29.51,182800.0,18.3132,18.3318,18.307,18.3132,182800.0
2009-12-14 14:20:00,29.52,29.53,29.51,29.52,137800.0,18.3194,18.3256,18.3132,18.3194,137800.0
2009-12-14 14:30:00,29.52,29.55,29.52,29.54,253400.0,18.3194,18.338,18.3194,18.3318,253400.0
2009-12-14 14:40:00,29.54,29.58,29.54,29.55,261400.0,18.3318,18.3566,18.3318,18.338,261400.0
2009-12-14 14:50:00,29.56,29.56,29.52,29.55,252600.0,18.3442,18.3442,18.3194,18.338,252600.0
2009-12-14 15:00:00,29.55,29.57,29.54,29.56,293400.0,18.338,18.3504,18.3318,18.3442,293400.0
2009-12-14 15:10:00,29.56,29.57,29.52,29.52,346200.0,18.3442,18.3504,18.3194,18.3194,346200.0
2009-12-14 15:20:00,29.52,29.53,29.49,29.49,335800.0,18.3194,18.3256,18.3008,18.3008,335800.0
2009-12-14 15:30:00,29.49,29.54,29.49,29.53,557600.0,18.3008,18.3318,18.3008,18.3256,557600.0
2009-12-14 15:40:00,29.53,29.56,29.52,29.56,796200.0,18.3256,18.3442,18.3194,18.3442,796200.0
2009-12-14 15:50:00,29.56,29.56,29.5,29.52,1268800.0,18.3442,18.3442,18.307,18.3194,1268800.0
2009-12-15 09:30:00,29.58,29.58,29.45,29.5,522600.0,18.3566,18.3566,18.276,18.307,522600.0
2009-12-15 09:40:00,29.5,29.52,29.45,29.46,386400.0,18.307,18.3194,18.276,18.2822,386400.0
2009-12-15 09:50:00,29.46,29.48,29.43,29.43,538600.0,18.2822,18.2946,18.2635,18.2635,538600.0
2009-12-15 10:00:00,29.43,29.48,29.43,29.47,293000.0,18.2635,18.2946,18.2635,18.2884,293000.0
2009-12-15 10:10:00,29.47,29.49,29.45,29.48,409400.0,18.2884,18.3008,18.276,18.2946,409400.0
2009-12-15 10:20:00,29.48,29.49,29.46,29.49,498800.0,18.2946,18.3008,18.2822,18.3008,498800.0
2009-12-15 10:30:00,29.49,29.52,29.48,29.5,290000.0,18.3008,18.3194,18.2946,18.307,290000.0
2009-12-15 10:40:00,29.5,29.52,29.48,29.52,361800.0,18.307,18.3194,18.2946,18.3194,361800.0
2009-12-15 10:50:00,29.52,29.55,29.5,29.51,374400.0,18.3194,18.338,18.307,18.3132,374400.0
2009-12-15 11:00:00,29.52,29.52,29.49,29.52,260400.0,18.3194,18.3194,18.3008,18.3194,260400.0
2009-12-15 11:10:00,29.52,29.58,29.52,29.56,429200.0,18.3194,18.3566,18.3194,18.3442,429200.0
2009-12-15 11:20:00,29.56,29.6,29.55,29.58,459400.0,18.3442,18.369,18.338,18.3566,459400.0
2009-12-15 11:30:00,29.57,29.58,29.53,29.57,257000.0,18.3504,18.3566,18.3256,18.3504,257000.0
2009-12-15 11:40:00,29.56,29.6,29.55,29.55,162200.0,18.3442,18.369,18.338,18.338,162200.0
2009-12-15 11:50:00,29.55,29.56,29.52,29.52,202800.0,18.338,18.3442,18.3194,18.3194,202800.0
2009-12-15 12:00:00,29.53,29.56,29.52,29.56,174600.0,18.3256,18.3442,18.3194,18.3442,174600.0
2009-12-15 12:10:00,29.56,29.57,29.54,29.55,123600.0,18.3442,18.3504,18.3318,18.338,123600.0
2009-12-15 12:20:00,29.54,29.55,29.52,29.52,217600.0,18.3318,18.338,18.3194,18.3194,217600.0
2009-12-15 12:30:00,29.52,29.55,29.51,29.54,199800.0,18.3194,18.338,18.3132,18.3318,199800.0
2009-12-15 12:40:00,29.55,29.55,29.53,29.55,1107600.0,18.338,18.338,18.3256,18.338,1107600.0
2009-12-15 12:50:00,29.55,29.56,29.54,29.55,184400.0,18.338,18.3442,18.3318,18.338,184400.0
2009-12-15 13:00:00,29.55,29.57,29.52,29.56,335400.0,18.338,18.3504,18.3194,18.3442,335400.0
2009-12-15 13:10:00,29.56,29.58,29.55,29.55,167800.0,18.3442,18.3566,18.338,18.338,167800.0
2009-12-15 13:20:00,29.55,29.55,29.52,29.53,181200.0,18.338,18.338,18.3194,18.3256,181200.0
2009-12-15 13:30:00,29.52,29.55,29.52,29.53,194000.0,18.3194,18.338,18.3194,18.3256,194000.0
2009-12-15 13:40:00,29.53,29.55,29.51,29.55,217400.0,18.3256,18.338,18.3132,18.338,217400.0
2009-12-15 13:50:00,29.55,29.57,29.54,29.57,146400.0,18.338,18.3504,18.3318,18.3504,146400.0
2009-12-15 14:00:00,29.57,29.57,29.52,29.52,274200.0,18.3504,18.3504,18.3194,18.3194,274200.0
2009-12-15 14:10:00,29.52,29.54,29.52,29.53,217800.0,18.3194,18.3318,18.3194,18.3256,217800.0
2009-12-15 14:20:00,29.54,29.54,29.53,29.54,163600.0,18.3318,18.3318,18.3256,18.3318,163600.0
2009-12-15 14:30:00,29.54,29.55,29.53,29.55,231600.0,18.3318,18.338,18.3256,18.338,231600.0
2009-12-15 14:40:00,29.54,29.55,29.52,29.52,216800.0,18.3318,18.338,18.3194,18.3194,216800.0
2009-12-15 14:50:00,29.52,29.55,29.52,29.54,233600.0,18.3194,18.338,18.3194,18.3318,233600.0
2009-12-15 15:00:00,29.54,29.56,29.54,29.55,271400.0,18.3318,18.3442,18.3318,18.338,271400.0
2009-12-15 15:10:00,29.55,29.56,29.54,29.55,284600.0,18.338,18.3442,18.3318,18.338,284600.0
2009-12-15 15:20:00,29.55,29.55,29.51,29.55,499400.0,18.338,18.338,18.3132,18.338,499400.0
2009-12-15 15:30:00,29.55,29.56,29.52,29.54,619200.0,18.338,18.3442,18.3194,18.3318,619200.0
2009-12-15 15:40:00,29.54,29.54,29.52,29.53,639800.0,18.3318,18.3318,18.3194,18.3256,639800.0
2009-12-15 15:50:00,29.53,29.54,29.52,29.54,932400.0,18.3256,18.3318,18.3194,18.3318,932400.0
2009-12-16 09:30:00,29.48,29.6,29.48,29.59,622000.0,18.2946,18.369,18.2946,18.3628,622000.0
2009-12-16 09:40:00,29.59,29.6,29.56,29.57,299000.0,18.3628,18.369,18.3442,18.3504,299000.0
2009-12-16 09:50:00,29.57,29.6,29.54,29.55,292600.0,18.3504,18.369,18.3318,18.338,292600.0
2009-12-16 10:00:00,29.56,29.59,29.53,29.58,433800.0,18.3442,18.3628,18.3256,18.3566,433800.0
2009-12-16 10:10:00,29.58,29.6,29.53,29.55,306400.0,18.3566,18.369,18.3256,18.338,306400.0
2009-12-16 10:20:00,29.55,29.56,29.52,29.55,283400.0,18.338,18.3442,18.3194,18.338,283400.0
2009-12-16 10:30:00,29.55,29.59,29.53,29.54,232600.0,18.338,18.3628,18.3256,18.3318,232600.0
2009-12-16 10:40:00,29.55,29.55,29.5,29.53,167600.0,18.338,18.338,18.307,18.3256,167600.0
2009-12-16 10:50:00,29.52,29.54,29.49,29.52,360800.0,18.3194,18.3318,18.3008,18.3194,360800.0
2009-12-16 11:00:00,29.53,29.54,29.52,29.52,221600.0,18.3256,18.3318,18.3194,18.3194,221600.0
2009-12-16 11:10:00,29.52,29.53,29.5,29.52,125200.0,18.3194,18.3256,18.307,18.3194,125200.0
2009-12-16 11:20:00,29.51,29.55,29.51,29.53,223400.0,18.3132,18.338,18.3132,18.3256,223400.0
2009-12-16 11:30:00,29.53,29.54,29.45,29.46,310800.0,18.3256,18.3318,18.276,18.2822,310800.0
2009-12-16 11:40:00,29.46,29.52,29.45,29.49,239000.0,18.2822,18.3194,18.276,18.3008,239000.0
2009-12-16 11:50:00,29.48,29.5,29.45,29.45,607800.0,18.2946,18.307,18.276,18.276,607800.0
2009-12-16 12:00:00,29.45,29.47,29.45,29.45,328600.0,18.276,18.2884,18.276,18.276,328600.0
2009-12-16 12:10:00,29.46,29.47,29.43,29.43,196000.0,18.2822,18.2884,18.2635,18.2635,196000.0
2009-12-16 12:20:00,29.43,29.46,29.43,29.45,222800.0,18.2635,18.2822,18.2635,18.276,222800.0
2009-12-16 12:30:00,29.45,29.46,29.4,29.41,298800.0,18.276,18.2822,18.2449,18.2511,298800.0
2009-12-16 12:40:00,29.42,29.43,29.38,29.39,338200.0,18.2573,18.2635,18.2325,18.2387,338200.0
2009-12-16 12:50:00,29.38,29.39,29.36,29.38,403200.0,18.2325,18.2387,18.2201,18.2325,403200.0
2009-12-16 13:00:00,29.38,29.41,29.38,29.41,279600.0,18.2325,18.2511,18.2325,18.2511,279600.0
2009-12-16 13:10:00,29.41,29.41,29.38,29.39,191200.0,18.2511,18.2511,18.2325,18.2387,191200.0
2009-12-16 13:20:00,29.4,29.42,29.39,29.4,258000.0,18.2449,18.2573,18.2387,18.2449,258000.0
2009-12-16 13:30:00,29.4,29.42,29.39,29.41,148400.0,18.2449,18.2573,18.2387,18.2511,148400.0
2009-12-16 13:40:00,29.41,29.41,29.37,29.39,171000.0,18.2511,18.2511,18.2263,18.2387,171000.0
2009-12-16 13:50:00,29.4,29.42,29.38,29.39,250800.0,18.2449,18.2573,18.2325,18.2387,250800.0
2009-12-16 14:00:00,29.39,29.41,29.36,29.41,234000.0,18.2387,18.2511,18.2201,18.2511,234000.0
2009-12-16 14:10:00,29.42,29.47,29.41,29.44,419400.0,18.2573,18.2884,18.2511,18.2698,419400.0
2009-12-16 14:20:00,29.44,29.44,29.37,29.4,370400.0,18.2698,18.2698,18.2263,18.2449,370400.0
2009-12-16 14:30:00,29.4,29.41,29.35,29.39,275400.0,18.2449,18.2511,18.2139,18.2387,275400.0
2009-12-16 14:40:00,29.39,29.39,29.3,29.3,456000.0,18.2387,18.2387,18.1829,18.1829,456000.0
2009-12-16 14:50:00,29.3,29.31,29.27,29.31,516600.0,18.1829,18.1891,18.1643,18.1891,516600.0
2009-12-16 15:00:00,29.3,29.31,29.26,29.29,340800.0,18.1829,18.1891,18.1581,18.1767,340800.0
2009-12-16 15:10:00,29.29,29.31,29.25,29.28,415800.0,18.1767,18.1891,18.1518,18.1705,415800.0
2009-12-16 15:20:00,29.29,29.3,29.21,29.21,649000.0,18.1767,18.1829,18.127,18.127,649000.0
2009-12-16 15:30:00,29.21,29.27,29.21,29.27,640800.0,18.127,18.1643,18.127,18.1643,640800.0
2009-12-16 15:40:00,29.26,29.27,29.22,29.23,714800.0,18.1581,18.1643,18.1332,18.1394,714800.0
2009-12-16 15:50:00,29.23,29.24,29.19,29.23,1902000.0,18.1394,18.1456,18.1146,18.1394,1902000.0
2009-12-17 09:30:00,29.1,29.14,28.88,28.92,1563200.0,18.0588,18.0836,17.9222,17.9471,1563200.0
2009-12-17 09:40:00,28.92,28.94,28.89,28.91,698000.0,17.9471,17.9595,17.9284,17.9408,698000.0
2009-12-17 09:50:00,28.92,28.93,28.76,28.77,823600.0,17.9471,17.9533,17.8478,17.854,823600.0
2009-12-17 10:00:00,28.77,28.81,28.71,28.75,1520800.0,17.854,17.8788,17.8167,17.8416,1520800.0
2009-12-17 10:10:00,28.75,28.79,28.69,28.74,665200.0,17.8416,17.8664,17.8043,17.8354,665200.0
2009-12-17 10:20:00,28.74,28.74,28.65,28.69,1046200.0,17.8354,17.8354,17.7795,17.8043,1046200.0
2009-12-17 10:30:00,28.69,28.72,28.63,28.66,810000.0,17.8043,17.8229,17.7671,17.7857,810000.0
2009-12-17 10:40:00,28.66,28.71,28.65,28.71,435200.0,17.7857,17.8167,17.7795,17.8167,435200.0
2009-12-17 10:50:00,28.71,28.75,28.69,28.71,507200.0,17.8167,17.8416,17.8043,17.8167,507200.0
2009-12-17 11:00:00,28.71,28.74,28.69,28.71,722400.0,17.8167,17.8354,17.8043,17.8167,722400.0
2009-12-17 11:10:00,28.71,28.77,28.7,28.74,448000.0,17.8167,17.854,17.8105,17.8354,448000.0
2009-12-17 11:20:00,28.74,28.75,28.69,28.71,556200.0,17.8354,17.8416,17.8043,17.8167,556200.0
2009-12-17 11:30:00,28.71,28.71,28.62,28.65,489000.0,17.8167,17.8167,17.7609,17.7795,489000.0
2009-12-17 11:40:00,28.65,28.69,28.63,28.64,368600.0,17.7795,17.8043,17.7671,17.7733,368600.0
2009-12-17 11:50:00,28.64,28.71,28.61,28.7,442400.0,17.7733,17.8167,17.7547,17.8105,442400.0
2009-12-17 12:00:00,28.69,28.69,28.62,28.63,581800.0,17.8043,17.8043,17.7609,17.7671,581800.0
2009-12-17 12:10:00,28.63,28.65,28.59,28.63,396600.0,17.7671,17.7795,17.7423,17.7671,396600.0
2009-12-17 12:20:00,28.63,28.65,28.59,28.61,338600.0,17.7671,17.7795,17.7423,17.7547,338600.0
2009-12-17 12:30:00,28.62,28.65,28.61,28.63,239400.0,17.7609,17.7795,17.7547,17.7671,239400.0
2009-12-17 12:40:00,28.63,28.63,28.53,28.53,565200.0,17.7671,17.7671,17.705,17.705,565200.0
2009-12-17 12:50:00,28.53,28.59,28.53,28.58,318400.0,17.705,17.7423,17.705,17.7361,318400.0
2009-12-17 13:00:00,28.58,28.63,28.58,28.61,284000.0,17.7361,17.7671,17.7361,17.7547,284000.0
2009-12-17 13:10:00,28.61,28.65,28.61,28.64,147000.0,17.7547,17.7795,17.7547,17.7733,147000.0
2009-12-17 13:20:00,28.65,28.65,28.59,28.61,375600.0,17.7795,17.7795,17.7423,17.7547,375600.0
2009-12-17 13:30:00,28.62,28.62,28.6,28.6,476600.0,17.7609,17.7609,17.7485,17.7485,476600.0
2009-12-17 13:40:00,28.6,28.61,28.58,28.59,318400.0,17.7485,17.7547,17.7361,17.7423,318400.0
2009-12-17 13:50:00,28.6,28.65,28.58,28.6,392800.0,17.7485,17.7795,17.7361,17.7485,392800.0
2009-12-17 14:00:00,28.6,28.65,28.59,28.64,494000.0,17.7485,17.7795,17.7423,17.7733,494000.0
2009-12-17 14:10:00,28.64,28.65,28.59,28.6,478400.0,17.7733,17.7795,17.7423,17.7485,478400.0
2009-12-17 14:20:00,28.6,28.63,28.59,28.61,372200.0,17.7485,17.7671,17.7423,17.7547,372200.0
2009-12-17 14:30:00,28.61,28.65,28.59,28.65,308200.0,17.7547,17.7795,17.7423,17.7795,308200.0
2009-12-17 14:40:00,28.65,28.65,28.58,28.59,327400.0,17.7795,17.7795,17.7361,17.7423,327400.0
2009-12-17 14:50:00,28.59,28.61,28.57,28.6,313800.0,17.7423,17.7547,17.7299,17.7485,313800.0
2009-12-17 15:00:00,28.6,28.6,28.57,28.58,667200.0,17.7485,17.7485,17.7299,17.7361,667200.0
2009-12-17 15:10:00,28.58,28.59,28.52,28.54,632600.0,17.7361,17.7423,17.6988,17.7112,632600.0
2009-12-17 15:20:00,28.54,28.54,28.47,28.48,877200.0,17.7112,17.7112,17.6678,17.674,877200.0
2009-12-17 15:30:00,28.48,28.54,28.47,28.54,1028000.0,17.674,17.7112,17.6678,17.7112,1028000.0
2009-12-17 15:40:00,28.54,28.56,28.5,28.52,883600.0,17.7112,17.7236,17.6864,17.6988,883600.0
2009-12-17 15:50:00,28.52,28.54,28.48,28.5,1792000.0,17.6988,17.7112,17.674,17.6864,1792000.0
2009-12-18 09:30:00,28.61,28.63,28.45,28.55,8496800.0,17.7547,17.7671,17.6554,17.7174,8496800.0
2009-12-18 09:40:00,28.55,28.61,28.52,28.56,630200.0,17.7174,17.7547,17.6988,17.7236,630200.0
2009-12-18 09:50:00,28.56,28.56,28.47,28.47,481600.0,17.7236,17.7236,17.6678,17.6678,481600.0
2009-12-18 10:00:00,28.46,28.53,28.45,28.51,632000.0,17.6616,17.705,17.6554,17.6926,632000.0
2009-12-18 10:10:00,28.51,28.54,28.47,28.5,481400.0,17.6926,17.7112,17.6678,17.6864,481400.0
2009-12-18 10:20:00,28.5,28.52,28.46,28.5,553400.0,17.6864,17.6988,17.6616,17.6864,553400.0
2009-12-18 10:30:00,28.51,28.51,28.42,28.44,329200.0,17.6926,17.6926,17.6368,17.6492,329200.0
2009-12-18 10:40:00,28.44,28.48,28.4,28.4,422400.0,17.6492,17.674,17.6244,17.6244,422400.0
2009-12-18 10:50:00,28.4,28.47,28.36,28.36,679800.0,17.6244,17.6678,17.5995,17.5995,679800.0
2009-12-18 11:00:00,28.36,28.42,28.36,28.37,411800.0,17.5995,17.6368,17.5995,17.6057,411800.0
2009-12-18 11:10:00,28.36,28.38,28.17,28.17,1012200.0,17.5995,17.6119,17.4816,17.4816,1012200.0
2009-12-18 11:20:00,28.17,28.25,28.16,28.23,612200.0,17.4816,17.5313,17.4754,17.5189,612200.0
2009-12-18 11:30:00,28.22,28.23,28.17,28.22,462400.0,17.5127,17.5189,17.4816,17.5127,462400.0
2009-12-18 11:40:00,28.22,28.25,28.18,28.22,309800.0,17.5127,17.5313,17.4878,17.5127,309800.0
2009-12-18 11:50:00,28.21,28.26,28.2,28.25,310200.0,17.5064,17.5375,17.5002,17.5313,310200.0
2009-12-18 12:00:00,28.24,28.27,28.21,28.26,299000.0,17.5251,17.5437,17.5064,17.5375,299000.0
2009-12-18 12:10:00,28.27,28.31,28.25,28.31,260200.0,17.5437,17.5685,17.5313,17.5685,260200.0
2009-12-18 12:20:00,28.3,28.36,28.3,28.35,192800.0,17.5623,17.5995,17.5623,17.5933,192800.0
2009-12-18 12:30:00,28.35,28.39,28.34,28.39,213200.0,17.5933,17.6182,17.5871,17.6182,213200.0
2009-12-18 12:40:00,28.39,28.39,28.34,28.36,204200.0,17.6182,17.6182,17.5871,17.5995,204200.0
2009-12-18 12:50:00,28.36,28.37,28.29,28.3,396000.0,17.5995,17.6057,17.5561,17.5623,396000.0
2009-12-18 13:00:00,28.3,28.34,28.28,28.34,230000.0,17.5623,17.5871,17.5499,17.5871,230000.0
2009-12-18 13:10:00,28.34,28.4,28.34,28.38,283000.0,17.5871,17.6244,17.5871,17.6119,283000.0
2009-12-18 13:20:00,28.38,28.43,28.36,28.43,344000.0,17.6119,17.643,17.5995,17.643,344000.0
2009-12-18 13:30:00,28.43,28.45,28.41,28.43,199400.0,17.643,17.6554,17.6306,17.643,199400.0
2009-12-18 13:40:00,28.43,28.46,28.42,28.43,162200.0,17.643,17.6616,17.6368,17.643,162200.0
2009-12-18 13:50:00,28.42,28.43,28.39,28.41,125600.0,17.6368,17.643,17.6182,17.6306,125600.0
2009-12-18 14:00:00,28.41,28.42,28.38,28.41,197600.0,17.6306,17.6368,17.6119,17.6306,197600.0
2009-12-18 14:10:00,28.41,28.42,28.38,28.42,271400.0,17.6306,17.6368,17.6119,17.6368,271400.0
2009-12-18 14:20:00,28.42,28.43,28.39,28.4,223800.0,17.6368,17.643,17.6182,17.6244,223800.0
2009-12-18 14:30:00,28.4,28.41,28.39,28.41,254000.0,17.6244,17.6306,17.6182,17.6306,254000.0
2009-12-18 14:40:00,28.4,28.41,28.38,28.38,228000.0,17.6244,17.6306,17.6119,17.6119,228000.0
2009-12-18 14:50:00,28.38,28.42,28.38,28.4,348000.0,17.6119,17.6368,17.6119,17.6244,348000.0
2009-12-18 15:00:00,28.4,28.42,28.4,28.41,336200.0,17.6244,17.6368,17.6244,17.6306,336200.0
2009-12-18 15:10:00,28.42,28.45,28.41,28.43,350800.0,17.6368,17.6554,17.6306,17.643,350800.0
2009-12-18 15:20:00,28.43,28.45,28.4,28.41,278600.0,17.643,17.6554,17.6244,17.6306,278600.0
2009-12-18 15:30:00,28.41,28.44,28.4,28.42,410400.0,17.6306,17.6492,17.6244,17.6368,410400.0
2009-12-18 15:40:00,28.43,28.5,28.42,28.46,962600.0,17.643,17.6864,17.6368,17.6616,962600.0
2009-12-18 15:50:00,28.46,28.46,28.39,28.43,3617200.0,17.6616,17.6616,17.6182,17.643,3617200.0
2009-12-21 09:30:00,28.51,28.65,28.45,28.55,935200.0,17.6926,17.7795,17.6554,17.7174,935200.0
2009-12-21 09:40:00,28.55,28.6,28.5,28.54,495200.0,17.7174,17.7485,17.6864,17.7112,495200.0
2009-12-21 09:50:00,28.54,28.58,28.53,28.53,554200.0,17.7112,17.7361,17.705,17.705,554200.0
2009-12-21 10:00:00,28.53,28.7,28.52,28.69,736400.0,17.705,17.8105,17.6988,17.8043,736400.0
2009-12-21 10:10:00,28.68,28.74,28.66,28.7,384800.0,17.7981,17.8354,17.7857,17.8105,384800.0
2009-12-21 10:20:00,28.7,28.7,28.61,28.64,259200.0,17.8105,17.8105,17.7547,17.7733,259200.0
2009-12-21 10:30:00,28.64,28.66,28.6,28.61,408400.0,17.7733,17.7857,17.7485,17.7547,408400.0
2009-12-21 10:40:00,28.61,28.61,28.52,28.53,425600.0,17.7547,17.7547,17.6988,17.705,425600.0
2009-12-21 10:50:00,28.54,28.58,28.52,28.52,292200.0,17.7112,17.7361,17.6988,17.6988,292200.0
2009-12-21 11:00:00,28.52,28.59,28.49,28.59,396000.0,17.6988,17.7423,17.6802,17.7423,396000.0
2009-12-21 11:10:00,28.59,28.61,28.58,28.58,152200.0,17.7423,17.7547,17.7361,17.7361,152200.0
2009-12-21 11:20:00,28.58,28.61,28.57,28.57,133200.0,17.7361,17.7547,17.7299,17.7299,133200.0
2009-12-21 11:30:00,28.57,28.67,28.56,28.67,193400.0,17.7299,17.7919,17.7236,17.7919,193400.0
2009-12-21 11:40:00,28.67,28.67,28.63,28.65,323400.0,17.7919,17.7919,17.7671,17.7795,323400.0
2009-12-21 11:50:00,28.65,28.69,28.65,28.68,168200.0,17.7795,17.8043,17.7795,17.7981,168200.0
2009-12-21 12:00:00,28.68,28.75,28.68,28.75,246200.0,17.7981,17.8416,17.7981,17.8416,246200.0
2009-12-21 12:10:00,28.75,28.81,28.75,28.76,464600.0,17.8416,17.8788,17.8416,17.8478,464600.0
2009-12-21 12:20:00,28.76,28.77,28.72,28.75,173000.0,17.8478,17.854,17.8229,17.8416,173000.0
2009-12-21 12:30:00,28.75,28.75,28.68,28.69,227000.0,17.8416,17.8416,17.7981,17.8043,227000.0
2009-12-21 12:40:00,28.69,28.71,28.66,28.67,183000.0,17.8043,17.8167,17.7857,17.7919,183000.0
2009-12-21 12:50:00,28.67,28.68,28.63,28.65,201600.0,17.7919,17.7981,17.7671,17.7795,201600.0
2009-12-21 13:00:00,28.64,28.66,28.63,28.66,94600.0,17.7733,17.7857,17.7671,17.7857,94600.0
2009-12-21 13:10:00,28.66,28.68,28.64,28.65,190600.0,17.7857,17.7981,17.7733,17.7795,190600.0
2009-12-21 13:20:00,28.65,28.66,28.64,28.65,114000.0,17.7795,17.7857,17.7733,17.7795,114000.0
2009-12-21 13:30:00,28.65,28.67,28.65,28.65,121800.0,17.7795,17.7919,17.7795,17.7795,121800.0
2009-12-21 13:40:00,28.65,28.66,28.61,28.61,186400.0,17.7795,17.7857,17.7547,17.7547,186400.0
2009-12-21 13:50:00,28.61,28.64,28.6,28.63,129400.0,17.7547,17.7733,17.7485,17.7671,129400.0
2009-12-21 14:00:00,28.64,28.64,28.6,28.63,291000.0,17.7733,17.7733,17.7485,17.7671,291000.0
2009-12-21 14:10:00,28.63,28.67,28.63,28.66,240600.0,17.7671,17.7919,17.7671,17.7857,240600.0
2009-12-21 14:20:00,28.67,28.68,28.66,28.68,157400.0,17.7919,17.7981,17.7857,17.7981,157400.0
2009-12-21 14:30:00,28.68,28.68,28.66,28.68,94800.0,17.7981,17.7981,17.7857,17.7981,94800.0
2009-12-21 14:40:00,28.68,28.7,28.67,28.69,202400.0,17.7981,17.8105,17.7919,17.8043,202400.0
2009-12-21 14:50:00,28.68,28.7,28.67,28.67,212800.0,17.7981,17.8105,17.7919,17.7919,212800.0
2009-12-21 15:00:00,28.68,28.68,28.63,28.63,461800.0,17.7981,17.7981,17.7671,17.7671,461800.0
2009-12-21 15:10:00,28.63,28.63,28.58,28.61,302800.0,17.7671,17.7671,17.7361,17.7547,302800.0
2009-12-21 15:20:00,28.61,28.63,28.59,28.6,236400.0,17.7547,17.7671,17.7423,17.7485,236400.0
2009-12-21 15:30:00,28.6,28.63,28.59,28.61,539000.0,17.7485,17.7671,17.7423,17.7547,539000.0
2009-12-21 15:40:00,28.61,28.61,28.57,28.6,574600.0,17.7547,17.7547,17.7299,17.7485,574600.0
2009-12-21 15:50:00,28.6,28.61,28.58,28.6,834400.0,17.7485,17.7547,17.7361,17.7485,834400.0
2009-12-22 09:30:00,28.58,28.71,28.55,28.66,389800.0,17.7361,17.8167,17.7174,17.7857,389800.0
2009-12-22 09:40:00,28.66,28.75,28.63,28.67,174200.0,17.7857,17.8416,17.7671,17.7919,174200.0
2009-12-22 09:50:00,28.68,28.73,28.68,28.7,177800.0,17.7981,17.8291,17.7981,17.8105,177800.0
2009-12-22 10:00:00,28.71,28.79,28.69,28.72,450400.0,17.8167,17.8664,17.8043,17.8229,450400.0
2009-12-22 10:10:00,28.72,28.76,28.68,28.71,277200.0,17.8229,17.8478,17.7981,17.8167,277200.0
2009-12-22 10:20:00,28.71,28.72,28.63,28.64,314200.0,17.8167,17.8229,17.7671,17.7733,314200.0
2009-12-22 10:30:00,28.64,28.66,28.61,28.64,131200.0,17.7733,17.7857,17.7547,17.7733,131200.0
2009-12-22 10:40:00,28.64,28.67,28.61,28.61,138200.0,17.7733,17.7919,17.7547,17.7547,138200.0
2009-12-22 10:50:00,28.61,28.66,28.61,28.65,158400.0,17.7547,17.7857,17.7547,17.7795,158400.0
2009-12-22 11:00:00,28.64,28.67,28.61,28.66,151800.0,17.7733,17.7919,17.7547,17.7857,151800.0
2009-12-22 11:10:00,28.66,28.74,28.66,28.72,178200.0,17.7857,17.8354,17.7857,17.8229,178200.0
2009-12-22 11:20:00,28.72,28.73,28.68,28.69,204400.0,17.8229,17.8291,17.7981,17.8043,204400.0
2009-12-22 11:30:00,28.69,28.69,28.63,28.68,339200.0,17.8043,17.8043,17.7671,17.7981,339200.0
2009-12-22 11:40:00,28.68,28.69,28.64,28.67,153200.0,17.7981,17.8043,17.7733,17.7919,153200.0
2009-12-22 11:50:00,28.67,28.68,28.64,28.65,99200.0,17.7919,17.7981,17.7733,17.7795,99200.0
2009-12-22 12:00:00,28.66,28.7,28.65,28.7,142800.0,17.7857,17.8105,17.7795,17.8105,142800.0
2009-12-22 12:10:00,28.7,28.71,28.67,28.68,150600.0,17.8105,17.8167,17.7919,17.7981,150600.0
2009-12-22 12:20:00,28.68,28.69,28.67,28.68,199600.0,17.7981,17.8043,17.7919,17.7981,199600.0
2009-12-22 12:30:00,28.68,28.71,28.67,28.67,223200.0,17.7981,17.8167,17.7919,17.7919,223200.0
2009-12-22 12:40:00,28.67,28.69,28.64,28.68,190200.0,17.7919,17.8043,17.7733,17.7981,190200.0
2009-12-22 12:50:00,28.68,28.68,28.64,28.65,223800.0,17.7981,17.7981,17.7733,17.7795,223800.0
2009-12-22 13:00:00,28.64,28.65,28.6,28.65,355400.0,17.7733,17.7795,17.7485,17.7795,355400.0
2009-12-22 13:10:00,28.65,28.66,28.64,28.66,95600.0,17.7795,17.7857,17.7733,17.7857,95600.0
2009-12-22 13:20:00,28.66,28.71,28.66,28.68,174000.0,17.7857,17.8167,17.7857,17.7981,174000.0
2009-12-22 13:30:00,28.68,28.71,28.68,28.71,121800.0,17.7981,17.8167,17.7981,17.8167,121800.0
2009-12-22 13:40:00,28.71,28.71,28.68,28.68,128800.0,17.8167,17.8167,17.7981,17.7981,128800.0
2009-12-22 13:50:00,28.68,28.71,28.67,28.68,196000.0,17.7981,17.8167,17.7919,17.7981,196000.0
2009-12-22 14:00:00,28.69,28.69,28.66,28.68,170600.0,17.8043,17.8043,17.7857,17.7981,170600.0
2009-12-22 14:10:00,28.67,28.71,28.67,28.68,187000.0,17.7919,17.8167,17.7919,17.7981,187000.0
2009-12-22 14:20:00,28.68,28.68,28.64,28.65,206000.0,17.7981,17.7981,17.7733,17.7795,206000.0
2009-12-22 14:30:00,28.65,28.67,28.63,28.64,170200.0,17.7795,17.7919,17.7671,17.7733,170200.0
2009-12-22 14:40:00,28.64,28.66,28.63,28.65,158800.0,17.7733,17.7857,17.7671,17.7795,158800.0
2009-12-22 14:50:00,28.64,28.65,28.63,28.63,180800.0,17.7733,17.7795,17.7671,17.7671,180800.0
2009-12-22 15:00:00,28.64,28.64,28.61,28.62,268800.0,17.7733,17.7733,17.7547,17.7609,268800.0
2009-12-22 15:10:00,28.63,28.64,28.61,28.64,297400.0,17.7671,17.7733,17.7547,17.7733,297400.0
2009-12-22 15:20:00,28.64,28.65,28.63,28.63,376400.0,17.7733,17.7795,17.7671,17.7671,376400.0
2009-12-22 15:30:00,28.64,28.67,28.63,28.67,535000.0,17.7733,17.7919,17.7671,17.7919,535000.0
2009-12-22 15:40:00,28.67,28.67,28.62,28.65,890000.0,17.7919,17.7919,17.7609,17.7795,890000.0
2009-12-22 15:50:00,28.64,28.67,28.61,28.64,1129200.0,17.7733,17.7919,17.7547,17.7733,1129200.0
2009-12-23 09:30:00,28.6,28.75,28.6,28.73,439000.0,17.7485,17.8416,17.7485,17.8291,439000.0
2009-12-23 09:40:00,28.73,28.73,28.66,28.7,229000.0,17.8291,17.8291,17.7857,17.8105,229000.0
2009-12-23 09:50:00,28.69,28.74,28.68,28.71,210200.0,17.8043,17.8354,17.7981,17.8167,210200.0
2009-12-23 10:00:00,28.7,28.7,28.61,28.61,340800.0,17.8105,17.8105,17.7547,17.7547,340800.0
2009-12-23 10:10:00,28.62,28.67,28.62,28.66,165400.0,17.7609,17.7919,17.7609,17.7857,165400.0
2009-12-23 10:20:00,28.67,28.72,28.64,28.71,279800.0,17.7919,17.8229,17.7733,17.8167,279800.0
2009-12-23 10:30:00,28.72,28.73,28.61,28.61,369200.0,17.8229,17.8291,17.7547,17.7547,369200.0
2009-12-23 10:40:00,28.62,28.66,28.61,28.61,337400.0,17.7609,17.7857,17.7547,17.7547,337400.0
2009-12-23 10:50:00,28.62,28.63,28.6,28.61,243800.0,17.7609,17.7671,17.7485,17.7547,243800.0
2009-12-23 11:00:00,28.6,28.6,28.58,28.59,233400.0,17.7485,17.7485,17.7361,17.7423,233400.0
2009-12-23 11:10:00,28.59,28.59,28.55,28.56,275600.0,17.7423,17.7423,17.7174,17.7236,275600.0
2009-12-23 11:20:00,28.56,28.56,28.5,28.5,316200.0,17.7236,17.7236,17.6864,17.6864,316200.0
2009-12-23 11:30:00,28.5,28.58,28.5,28.58,370800.0,17.6864,17.7361,17.6864,17.7361,370800.0
2009-12-23 11:40:00,28.58,28.6,28.55,28.56,150600.0,17.7361,17.7485,17.7174,17.7236,150600.0
2009-12-23 11:50:00,28.56,28.62,28.56,28.6,167600.0,17.7236,17.7609,17.7236,17.7485,167600.0
2009-12-23 12:00:00,28.61,28.61,28.57,28.6,145800.0,17.7547,17.7547,17.7299,17.7485,145800.0
2009-12-23 12:10:00,28.6,28.61,28.59,28.6,184600.0,17.7485,17.7547,17.7423,17.7485,184600.0
2009-12-23 12:20:00,28.6,28.62,28.57,28.57,338800.0,17.7485,17.7609,17.7299,17.7299,338800.0
2009-12-23 12:30:00,28.58,28.58,28.54,28.57,206200.0,17.7361,17.7361,17.7112,17.7299,206200.0
2009-12-23 12:40:00,28.57,28.57,28.55,28.55,142000.0,17.7299,17.7299,17.7174,17.7174,142000.0
2009-12-23 12:50:00,28.55,28.6,28.55,28.57,172800.0,17.7174,17.7485,17.7174,17.7299,172800.0
2009-12-23 13:00:00,28.56,28.59,28.56,28.59,135200.0,17.7236,17.7423,17.7236,17.7423,135200.0
2009-12-23 13:10:00,28.59,28.6,28.56,28.6,184000.0,17.7423,17.7485,17.7236,17.7485,184000.0
2009-12-23 13:20:00,28.6,28.61,28.56,28.57,284800.0,17.7485,17.7547,17.7236,17.7299,284800.0
2009-12-23 13:30:00,28.57,28.58,28.55,28.56,167000.0,17.7299,17.7361,17.7174,17.7236,167000.0
2009-12-23 13:40:00,28.57,28.61,28.56,28.59,161800.0,17.7299,17.7547,17.7236,17.7423,161800.0
2009-12-23 13:50:00,28.6,28.61,28.59,28.61,67800.0,17.7485,17.7547,17.7423,17.7547,67800.0
2009-12-23 14:00:00,28.61,28.61,28.6,28.6,1132000.0,17.7547,17.7547,17.7485,17.7485,1132000.0
2009-12-23 14:10:00,28.6,28.63,28.6,28.61,301000.0,17.7485,17.7671,17.7485,17.7547,301000.0
2009-12-23 14:20:00,28.61,28.61,28.59,28.61,117800.0,17.7547,17.7547,17.7423,17.7547,117800.0
2009-12-23 14:30:00,28.61,28.63,28.59,28.61,171600.0,17.7547,17.7671,17.7423,17.7547,171600.0
2009-12-23 14:40:00,28.61,28.63,28.6,28.61,124200.0,17.7547,17.7671,17.7485,17.7547,124200.0
2009-12-23 14:50:00,28.61,28.63,28.6,28.61,141400.0,17.7547,17.7671,17.7485,17.7547,141400.0
2009-12-23 15:00:00,28.61,28.62,28.59,28.61,229800.0,17.7547,17.7609,17.7423,17.7547,229800.0
2009-12-23 15:10:00,28.61,28.61,28.59,28.6,162600.0,17.7547,17.7547,17.7423,17.7485,162600.0
2009-12-23 15:20:00,28.6,28.61,28.57,28.58,173000.0,17.7485,17.7547,17.7299,17.7361,173000.0
2009-12-23 15:30:00,28.58,28.6,28.55,28.6,375200.0,17.7361,17.7485,17.7174,17.7485,375200.0
2009-12-23 15:40:00,28.6,28.62,28.6,28.61,241400.0,17.7485,17.7609,17.7485,17.7547,241400.0
2009-12-23 15:50:00,28.62,28.66,28.61,28.64,722600.0,17.7609,17.7857,17.7547,17.7733,722600.0
2009-12-24 09:30:00,28.75,28.75,28.55,28.55,414000.0,17.8416,17.8416,17.7174,17.7174,414000.0
2009-12-24 09:40:00,28.55,28.6,28.53,28.56,207600.0,17.7174,17.7485,17.705,17.7236,207600.0
2009-12-24 09:50:00,28.56,28.59,28.53,28.54,274000.0,17.7236,17.7423,17.705,17.7112,274000.0
2009-12-24 10:00:00,28.54,28.7,28.54,28.67,318800.0,17.7112,17.8105,17.7112,17.7919,318800.0
2009-12-24 10:10:00,28.67,28.7,28.64,28.65,285600.0,17.7919,17.8105,17.7733,17.7795,285600.0
2009-12-24 10:20:00,28.65,28.7,28.64,28.69,262400.0,17.7795,17.8105,17.7733,17.8043,262400.0
2009-12-24 10:30:00,28.69,28.7,28.62,28.64,240400.0,17.8043,17.8105,17.7609,17.7733,240400.0
2009-12-24 10:40:00,28.64,28.64,28.61,28.63,125200.0,17.7733,17.7733,17.7547,17.7671,125200.0
2009-12-24 10:50:00,28.64,28.66,28.62,28.65,199000.0,17.7733,17.7857,17.7609,17.7795,199000.0
2009-12-24 11:00:00,28.65,28.66,28.64,28.64,128600.0,17.7795,17.7857,17.7733,17.7733,128600.0
2009-12-24 11:10:00,28.65,28.68,28.64,28.66,113600.0,17.7795,17.7981,17.7733,17.7857,113600.0
2009-12-24 11:20:00,28.66,28.67,28.64,28.65,164200.0,17.7857,17.7919,17.7733,17.7795,164200.0
2009-12-24 11:30:00,28.65,28.68,28.65,28.66,372800.0,17.7795,17.7981,17.7795,17.7857,372800.0
2009-12-24 11:40:00,28.66,28.67,28.66,28.67,100000.0,17.7857,17.7919,17.7857,17.7919,100000.0
2009-12-24 11:50:00,28.67,28.7,28.66,28.68,124000.0,17.7919,17.8105,17.7857,17.7981,124000.0
2009-12-24 12:00:00,28.67,28.69,28.66,28.67,181000.0,17.7919,17.8043,17.7857,17.7919,181000.0
2009-12-24 12:10:00,28.67,28.73,28.67,28.72,115800.0,17.7919,17.8291,17.7919,17.8229,115800.0
2009-12-24 12:20:00,28.73,28.75,28.72,28.74,150800.0,17.8291,17.8416,17.8229,17.8354,150800.0
2009-12-24 12:30:00,28.74,28.75,28.74,28.74,159400.0,17.8354,17.8416,17.8354,17.8354,159400.0
2009-12-24 12:40:00,28.74,28.74,28.69,28.69,178400.0,17.8354,17.8354,17.8043,17.8043,178400.0
2009-12-24 12:50:00,28.7,28.75,28.69,28.73,359400.0,17.8105,17.8416,17.8043,17.8291,359400.0
2009-12-28 09:30:00,28.71,28.79,28.7,28.73,370400.0,17.8167,17.8664,17.8105,17.8291,370400.0
2009-12-28 09:40:00,28.73,28.74,28.7,28.72,140200.0,17.8291,17.8354,17.8105,17.8229,140200.0
2009-12-28 09:50:00,28.72,28.72,28.68,28.68,117600.0,17.8229,17.8229,17.7981,17.7981,117600.0
2009-12-28 10:00:00,28.69,28.72,28.67,28.7,185400.0,17.8043,17.8229,17.7919,17.8105,185400.0
2009-12-28 10:10:00,28.7,28.71,28.67,28.68,151000.0,17.8105,17.8167,17.7919,17.7981,151000.0
2009-12-28 10:20:00,28.68,28.71,28.68,28.71,189600.0,17.7981,17.8167,17.7981,17.8167,189600.0
2009-12-28 10:30:00,28.71,28.72,28.69,28.7,116800.0,17.8167,17.8229,17.8043,17.8105,116800.0
2009-12-28 10:40:00,28.7,28.71,28.7,28.7,141800.0,17.8105,17.8167,17.8105,17.8105,141800.0
2009-12-28 10:50:00,28.7,28.7,28.67,28.67,122600.0,17.8105,17.8105,17.7919,17.7919,122600.0
2009-12-28 11:00:00,28.68,28.68,28.67,28.68,161200.0,17.7981,17.7981,17.7919,17.7981,161200.0
2009-12-28 11:10:00,28.68,28.68,28.65,28.68,204600.0,17.7981,17.7981,17.7795,17.7981,204600.0
2009-12-28 11:20:00,28.68,28.7,28.67,28.68,203600.0,17.7981,17.8105,17.7919,17.7981,203600.0
2009-12-28 11:30:00,28.68,28.7,28.68,28.69,184400.0,17.7981,17.8105,17.7981,17.8043,184400.0
2009-12-28 11:40:00,28.69,28.71,28.68,28.7,112000.0,17.8043,17.8167,17.7981,17.8105,112000.0
2009-12-28 11:50:00,28.7,28.7,28.67,28.69,104200.0,17.8105,17.8105,17.7919,17.8043,104200.0
2009-12-28 12:00:00,28.69,28.69,28.67,28.67,136000.0,17.8043,17.8043,17.7919,17.7919,136000.0
2009-12-28 12:10:00,28.68,28.68,28.67,28.67,99800.0,17.7981,17.7981,17.7919,17.7919,99800.0
2009-12-28 12:20:00,28.68,28.69,28.67,28.69,94200.0,17.7981,17.8043,17.7919,17.8043,94200.0
2009-12-28 12:30:00,28.69,28.7,28.67,28.69,105800.0,17.8043,17.8105,17.7919,17.8043,105800.0
2009-12-28 12:40:00,28.7,28.71,28.68,28.68,137600.0,17.8105,17.8167,17.7981,17.7981,137600.0
2009-12-28 12:50:00,28.69,28.71,28.68,28.7,174200.0,17.8043,17.8167,17.7981,17.8105,174200.0
2009-12-28 13:00:00,28.7,28.7,28.68,28.68,87000.0,17.8105,17.8105,17.7981,17.7981,87000.0
2009-12-28 13:10:00,28.68,28.7,28.68,28.68,73600.0,17.7981,17.8105,17.7981,17.7981,73600.0
2009-12-28 13:20:00,28.68,28.7,28.68,28.68,102600.0,17.7981,17.8105,17.7981,17.7981,102600.0
2009-12-28 13:30:00,28.68,28.69,28.67,28.67,91200.0,17.7981,17.8043,17.7919,17.7919,91200.0
2009-12-28 13:40:00,28.67,28.68,28.67,28.67,66000.0,17.7919,17.7981,17.7919,17.7919,66000.0
2009-12-28 13:50:00,28.68,28.71,28.67,28.69,102200.0,17.7981,17.8167,17.7919,17.8043,102200.0
2009-12-28 14:00:00,28.7,28.71,28.67,28.67,177400.0,17.8105,17.8167,17.7919,17.7919,177400.0
2009-12-28 14:10:00,28.68,28.71,28.66,28.67,166600.0,17.7981,17.8167,17.7857,17.7919,166600.0
2009-12-28 14:20:00,28.67,28.68,28.66,28.67,221800.0,17.7919,17.7981,17.7857,17.7919,221800.0
2009-12-28 14:30:00,28.67,28.68,28.64,28.65,307800.0,17.7919,17.7981,17.7733,17.7795,307800.0
2009-12-28 14:40:00,28.66,28.67,28.64,28.66,150400.0,17.7857,17.7919,17.7733,17.7857,150400.0
2009-12-28 14:50:00,28.65,28.68,28.65,28.68,155000.0,17.7795,17.7981,17.7795,17.7981,155000.0
2009-12-28 15:00:00,28.68,28.68,28.66,28.68,132800.0,17.7981,17.7981,17.7857,17.7981,132800.0
2009-12-28 15:10:00,28.68,28.68,28.65,28.66,155200.0,17.7981,17.7981,17.7795,17.7857,155200.0
2009-12-28 15:20:00,28.66,28.67,28.64,28.65,249600.0,17.7857,17.7919,17.7733,17.7795,249600.0
2009-12-28 15:30:00,28.65,28.69,28.65,28.69,179200.0,17.7795,17.8043,17.7795,17.8043,179200.0
2009-12-28 15:40:00,28.69,28.73,28.67,28.7,391200.0,17.8043,17.8291,17.7919,17.8105,391200.0
2009-12-28 15:50:00,28.7,28.73,28.68,28.73,763600.0,17.8105,17.8291,17.7981,17.8291,763600.0
2009-12-29 09:30:00,28.73,28.96,28.73,28.89,603400.0,17.8291,17.9719,17.8291,17.9284,603400.0
2009-12-29 09:40:00,28.89,28.92,28.88,28.9,258200.0,17.9284,17.9471,17.9222,17.9346,258200.0
2009-12-29 09:50:00,28.89,28.91,28.86,28.89,185000.0,17.9284,17.9408,17.9098,17.9284,185000.0
2009-12-29 10:00:00,28.89,28.9,28.85,28.86,228800.0,17.9284,17.9346,17.9036,17.9098,228800.0
2009-12-29 10:10:00,28.85,28.91,28.84,28.9,175600.0,17.9036,17.9408,17.8974,17.9346,175600.0
2009-12-29 10:20:00,28.91,28.91,28.86,28.86,152400.0,17.9408,17.9408,17.9098,17.9098,152400.0
2009-12-29 10:30:00,28.86,28.9,28.85,28.87,380600.0,17.9098,17.9346,17.9036,17.916,380600.0
2009-12-29 10:40:00,28.87,28.88,28.85,28.87,169000.0,17.916,17.9222,17.9036,17.916,169000.0
2009-12-29 10:50:00,28.87,28.9,28.86,28.9,128400.0,17.916,17.9346,17.9098,17.9346,128400.0
2009-12-29 11:00:00,28.9,28.91,28.86,28.89,153600.0,17.9346,17.9408,17.9098,17.9284,153600.0
2009-12-29 11:10:00,28.89,28.89,28.85,28.87,137600.0,17.9284,17.9284,17.9036,17.916,137600.0
2009-12-29 11:20:00,28.87,28.91,28.86,28.88,335800.0,17.916,17.9408,17.9098,17.9222,335800.0
2009-12-29 11:30:00,28.88,28.92,28.86,28.92,172400.0,17.9222,17.9471,17.9098,17.9471,172400.0
2009-12-29 11:40:00,28.91,28.95,28.9,28.95,174600.0,17.9408,17.9657,17.9346,17.9657,174600.0
2009-12-29 11:50:00,28.95,28.97,28.93,28.94,274600.0,17.9657,17.9781,17.9533,17.9595,274600.0
2009-12-29 12:00:00,28.93,28.96,28.93,28.96,143800.0,17.9533,17.9719,17.9533,17.9719,143800.0
2009-12-29 12:10:00,28.96,28.98,28.95,28.97,236000.0,17.9719,17.9843,17.9657,17.9781,236000.0
2009-12-29 12:20:00,28.97,28.97,28.93,28.93,239200.0,17.9781,17.9781,17.9533,17.9533,239200.0
2009-12-29 12:30:00,28.93,28.96,28.93,28.95,149000.0,17.9533,17.9719,17.9533,17.9657,149000.0
2009-12-29 12:40:00,28.95,28.96,28.92,28.92,148600.0,17.9657,17.9719,17.9471,17.9471,148600.0
2009-12-29 12:50:00,28.92,28.93,28.9,28.9,68600.0,17.9471,17.9533,17.9346,17.9346,68600.0
2009-12-29 13:00:00,28.91,28.91,28.88,28.89,107600.0,17.9408,17.9408,17.9222,17.9284,107600.0
2009-12-29 13:10:00,28.89,28.9,28.88,28.88,81600.0,17.9284,17.9346,17.9222,17.9222,81600.0
2009-12-29 13:20:00,28.88,28.91,28.88,28.9,95200.0,17.9222,17.9408,17.9222,17.9346,95200.0
2009-12-29 13:30:00,28.9,28.92,28.89,28.92,172800.0,17.9346,17.9471,17.9284,17.9471,172800.0
2009-12-29 13:40:00,28.92,28.92,28.88,28.9,136800.0,17.9471,17.9471,17.9222,17.9346,136800.0
2009-12-29 13:50:00,28.9,28.91,28.88,28.89,121600.0,17.9346,17.9408,17.9222,17.9284,121600.0
2009-12-29 14:00:00,28.9,28.92,28.89,28.91,161800.0,17.9346,17.9471,17.9284,17.9408,161800.0
2009-12-29 14:10:00,28.9,28.91,28.89,28.9,245400.0,17.9346,17.9408,17.9284,17.9346,245400.0
2009-12-29 14:20:00,28.89,28.92,28.89,28.9,150200.0,17.9284,17.9471,17.9284,17.9346,150200.0
2009-12-29 14:30:00,28.91,28.93,28.9,28.93,148800.0,17.9408,17.9533,17.9346,17.9533,148800.0
2009-12-29 14:40:00,28.93,28.94,28.92,28.93,192200.0,17.9533,17.9595,17.9471,17.9533,192200.0
2009-12-29 14:50:00,28.93,28.96,28.92,28.94,205600.0,17.9533,17.9719,17.9471,17.9595,205600.0
2009-12-29 15:00:00,28.95,28.99,28.93,28.98,275200.0,17.9657,17.9905,17.9533,17.9843,275200.0
2009-12-29 15:10:00,28.97,28.99,28.95,28.99,186200.0,17.9781,17.9905,17.9657,17.9905,186200.0
2009-12-29 15:20:00,28.99,28.99,28.92,28.93,299000.0,17.9905,17.9905,17.9471,17.9533,299000.0
2009-12-29 15:30:00,28.93,28.93,28.9,28.91,313800.0,17.9533,17.9533,17.9346,17.9408,313800.0
2009-12-29 15:40:00,28.91,28.92,28.88,28.91,440400.0,17.9408,17.9471,17.9222,17.9408,440400.0
2009-12-29 15:50:00,28.91,28.91,28.88,28.88,651400.0,17.9408,17.9408,17.9222,17.9222,651400.0
2009-12-30 09:30:00,28.87,28.87,28.74,28.84,333800.0,17.916,17.916,17.8354,17.8974,333800.0
2009-12-30 09:40:00,28.85,28.9,28.74,28.75,403800.0,17.9036,17.9346,17.8354,17.8416,403800.0
2009-12-30 09:50:00,28.75,28.85,28.75,28.83,188400.0,17.8416,17.9036,17.8416,17.8912,188400.0
2009-12-30 10:00:00,28.83,28.85,28.81,28.84,244800.0,17.8912,17.9036,17.8788,17.8974,244800.0
2009-12-30 10:10:00,28.84,28.9,28.83,28.87,184600.0,17.8974,17.9346,17.8912,17.916,184600.0
2009-12-30 10:20:00,28.87,28.9,28.86,28.88,155000.0,17.916,17.9346,17.9098,17.9222,155000.0
2009-12-30 10:30:00,28.89,28.9,28.86,28.86,181800.0,17.9284,17.9346,17.9098,17.9098,181800.0
2009-12-30 10:40:00,28.86,28.88,28.86,28.88,120000.0,17.9098,17.9222,17.9098,17.9222,120000.0
2009-12-30 10:50:00,28.88,28.89,28.86,28.88,126800.0,17.9222,17.9284,17.9098,17.9222,126800.0
2009-12-30 11:00:00,28.89,28.9,28.88,28.89,128600.0,17.9284,17.9346,17.9222,17.9284,128600.0
2009-12-30 11:10:00,28.89,28.9,28.87,28.9,921400.0,17.9284,17.9346,17.916,17.9346,921400.0
2009-12-30 11:20:00,28.9,28.9,28.83,28.87,288200.0,17.9346,17.9346,17.8912,17.916,288200.0
2009-12-30 11:30:00,28.87,28.9,28.86,28.9,96400.0,17.916,17.9346,17.9098,17.9346,96400.0
2009-12-30 11:40:00,28.9,28.93,28.9,28.93,126000.0,17.9346,17.9533,17.9346,17.9533,126000.0
2009-12-30 11:50:00,28.93,28.95,28.89,28.89,213800.0,17.9533,17.9657,17.9284,17.9284,213800.0
2009-12-30 12:00:00,28.89,28.91,28.87,28.91,139600.0,17.9284,17.9408,17.916,17.9408,139600.0
2009-12-30 12:10:00,28.91,28.91,28.85,28.88,136400.0,17.9408,17.9408,17.9036,17.9222,136400.0
2009-12-30 12:20:00,28.88,28.89,28.85,28.88,145800.0,17.9222,17.9284,17.9036,17.9222,145800.0
2009-12-30 12:30:00,28.86,28.86,28.83,28.83,90600.0,17.9098,17.9098,17.8912,17.8912,90600.0
2009-12-30 12:40:00,28.83,28.84,28.81,28.82,139200.0,17.8912,17.8974,17.8788,17.885,139200.0
2009-12-30 12:50:00,28.83,28.85,28.8,28.81,161800.0,17.8912,17.9036,17.8726,17.8788,161800.0
2009-12-30 13:00:00,28.82,28.85,28.81,28.81,207200.0,17.885,17.9036,17.8788,17.8788,207200.0
2009-12-30 13:10:00,28.81,28.85,28.81,28.83,177400.0,17.8788,17.9036,17.8788,17.8912,177400.0
2009-12-30 13:20:00,28.83,28.85,28.83,28.84,119800.0,17.8912,17.9036,17.8912,17.8974,119800.0
2009-12-30 13:30:00,28.84,28.85,28.83,28.83,134200.0,17.8974,17.9036,17.8912,17.8912,134200.0
2009-12-30 13:40:00,28.83,28.84,28.82,28.83,135600.0,17.8912,17.8974,17.885,17.8912,135600.0
2009-12-30 13:50:00,28.84,28.84,28.81,28.81,128800.0,17.8974,17.8974,17.8788,17.8788,128800.0
2009-12-30 14:00:00,28.81,28.84,28.81,28.84,150600.0,17.8788,17.8974,17.8788,17.8974,150600.0
2009-12-30 14:10:00,28.83,28.84,28.79,28.79,119600.0,17.8912,17.8974,17.8664,17.8664,119600.0
2009-12-30 14:20:00,28.79,28.81,28.79,28.79,157800.0,17.8664,17.8788,17.8664,17.8664,157800.0
2009-12-30 14:30:00,28.79,28.79,28.79,28.79,88800.0,17.8664,17.8664,17.8664,17.8664,88800.0
2009-12-30 14:40:00,28.79,28.8,28.77,28.79,194200.0,17.8664,17.8726,17.854,17.8664,194200.0
2009-12-30 14:50:00,28.79,28.8,28.78,28.78,190800.0,17.8664,17.8726,17.8602,17.8602,190800.0
2009-12-30 15:00:00,28.78,28.79,28.75,28.79,338000.0,17.8602,17.8664,17.8416,17.8664,338000.0
2009-12-30 15:10:00,28.79,28.8,28.77,28.77,225000.0,17.8664,17.8726,17.854,17.854,225000.0
2009-12-30 15:20:00,28.77,28.8,28.77,28.78,253400.0,17.854,17.8726,17.854,17.8602,253400.0
2009-12-30 15:30:00,28.79,28.81,28.76,28.77,368800.0,17.8664,17.8788,17.8478,17.854,368800.0
2009-12-30 15:40:00,28.78,28.83,28.77,28.82,353600.0,17.8602,17.8912,17.854,17.885,353600.0
2009-12-30 15:50:00,28.82,28.84,28.81,28.82,700800.0,17.885,17.8974,17.8788,17.885,700800.0
2009-12-31 09:30:00,28.79,28.88,28.73,28.75,323400.0,17.8664,17.9222,17.8291,17.8416,323400.0
2009-12-31 09:40:00,28.75,28.76,28.71,28.75,199400.0,17.8416,17.8478,17.8167,17.8416,199400.0
2009-12-31 09:50:00,28.75,28.8,28.72,28.73,304600.0,17.8416,17.8726,17.8229,17.8291,304600.0
2009-12-31 10:00:00,28.73,28.74,28.67,28.7,405400.0,17.8291,17.8354,17.7919,17.8105,405400.0
2009-12-31 10:10:00,28.7,28.7,28.63,28.65,426600.0,17.8105,17.8105,17.7671,17.7795,426600.0
2009-12-31 10:20:00,28.64,28.66,28.61,28.61,379400.0,17.7733,17.7857,17.7547,17.7547,379400.0
2009-12-31 10:30:00,28.61,28.64,28.61,28.61,285000.0,17.7547,17.7733,17.7547,17.7547,285000.0
2009-12-31 10:40:00,28.61,28.62,28.59,28.6,174600.0,17.7547,17.7609,17.7423,17.7485,174600.0
2009-12-31 10:50:00,28.6,28.61,28.6,28.61,100600.0,17.7485,17.7547,17.7485,17.7547,100600.0
2009-12-31 11:00:00,28.61,28.63,28.58,28.58,234800.0,17.7547,17.7671,17.7361,17.7361,234800.0
2009-12-31 11:10:00,28.58,28.59,28.55,28.57,139000.0,17.7361,17.7423,17.7174,17.7299,139000.0
2009-12-31 11:20:00,28.57,28.64,28.56,28.62,266400.0,17.7299,17.7733,17.7236,17.7609,266400.0
2009-12-31 11:30:00,28.62,28.63,28.6,28.61,111600.0,17.7609,17.7671,17.7485,17.7547,111600.0
2009-12-31 11:40:00,28.61,28.66,28.61,28.65,183600.0,17.7547,17.7857,17.7547,17.7795,183600.0
2009-12-31 11:50:00,28.66,28.66,28.61,28.61,152200.0,17.7857,17.7857,17.7547,17.7547,152200.0
2009-12-31 12:00:00,28.61,28.67,28.61,28.66,97400.0,17.7547,17.7919,17.7547,17.7857,97400.0
2009-12-31 12:10:00,28.66,28.67,28.64,28.66,125000.0,17.7857,17.7919,17.7733,17.7857,125000.0
2009-12-31 12:20:00,28.67,28.68,28.66,28.66,118200.0,17.7919,17.7981,17.7857,17.7857,118200.0
2009-12-31 12:30:00,28.66,28.66,28.64,28.64,79400.0,17.7857,17.7857,17.7733,17.7733,79400.0
2009-12-31 12:40:00,28.64,28.66,28.63,28.65,127000.0,17.7733,17.7857,17.7671,17.7795,127000.0
2009-12-31 12:50:00,28.65,28.66,28.63,28.64,73800.0,17.7795,17.7857,17.7671,17.7733,73800.0
2009-12-31 13:00:00,28.64,28.67,28.63,28.65,312800.0,17.7733,17.7919,17.7671,17.7795,312800.0
2009-12-31 13:10:00,28.65,28.65,28.62,28.63,119800.0,17.7795,17.7795,17.7609,17.7671,119800.0
2009-12-31 13:20:00,28.64,28.67,28.64,28.66,83400.0,17.7733,17.7919,17.7733,17.7857,83400.0
2009-12-31 13:30:00,28.66,28.7,28.66,28.69,128600.0,17.7857,17.8105,17.7857,17.8043,128600.0
2009-12-31 13:40:00,28.69,28.71,28.65,28.67,274000.0,17.8043,17.8167,17.7795,17.7919,274000.0
2009-12-31 13:50:00,28.68,28.7,28.67,28.68,85000.0,17.7981,17.8105,17.7919,17.7981,85000.0
2009-12-31 14:00:00,28.68,28.71,28.68,28.7,94000.0,17.7981,17.8167,17.7981,17.8105,94000.0
2009-12-31 14:10:00,28.7,28.72,28.7,28.72,135600.0,17.8105,17.8229,17.8105,17.8229,135600.0
2009-12-31 14:20:00,28.72,28.73,28.7,28.7,145200.0,17.8229,17.8291,17.8105,17.8105,145200.0
2009-12-31 14:30:00,28.7,28.73,28.7,28.7,153400.0,17.8105,17.8291,17.8105,17.8105,153400.0
2009-12-31 14:40:00,28.7,28.71,28.7,28.71,91400.0,17.8105,17.8167,17.8105,17.8167,91400.0
2009-12-31 14:50:00,28.71,28.71,28.66,28.68,187400.0,17.8167,17.8167,17.7857,17.7981,187400.0
2009-12-31 15:00:00,28.67,28.69,28.66,28.67,117800.0,17.7919,17.8043,17.7857,17.7919,117800.0
2009-12-31 15:10:00,28.67,28.68,28.66,28.66,120600.0,17.7919,17.7981,17.7857,17.7857,120600.0
2009-12-31 15:20:00,28.66,28.7,28.66,28.7,170600.0,17.7857,17.8105,17.7857,17.8105,170600.0
2009-12-31 15:30:00,28.7,28.7,28.6,28.63,371000.0,17.8105,17.8105,17.7485,17.7671,371000.0
2009-12-31 15:40:00,28.63,28.63,28.53,28.53,600000.0,17.7671,17.7671,17.705,17.705,600000.0
2009-12-31 15:50:00,28.53,28.6,28.49,28.49,1356200.0,17.705,17.7485,17.6802,17.6802,1356200.0
2010-01-04 09:30:00,28.58,28.61,28.49,28.49,932800.0,17.7361,17.7547,17.6802,17.6802,932800.0
2010-01-04 09:40:00,28.5,28.56,28.45,28.5,443800.0,17.6864,17.7236,17.6554,17.6864,443800.0
2010-01-04 09:50:00,28.5,28.52,28.46,28.5,409800.0,17.6864,17.6988,17.6616,17.6864,409800.0
2010-01-04 10:00:00,28.5,28.57,28.48,28.56,576800.0,17.6864,17.7299,17.674,17.7236,576800.0
2010-01-04 10:10:00,28.56,28.59,28.55,28.57,200600.0,17.7236,17.7423,17.7174,17.7299,200600.0
2010-01-04 10:20:00,28.58,28.61,28.56,28.61,328600.0,17.7361,17.7547,17.7236,17.7547,328600.0
2010-01-04 10:30:00,28.6,28.61,28.57,28.58,317200.0,17.7485,17.7547,17.7299,17.7361,317200.0
2010-01-04 10:40:00,28.58,28.59,28.54,28.57,333600.0,17.7361,17.7423,17.7112,17.7299,333600.0
2010-01-04 10:50:00,28.57,28.58,28.53,28.55,212600.0,17.7299,17.7361,17.705,17.7174,212600.0
2010-01-04 11:00:00,28.54,28.59,28.54,28.57,235200.0,17.7112,17.7423,17.7112,17.7299,235200.0
2010-01-04 11:10:00,28.57,28.58,28.54,28.57,136400.0,17.7299,17.7361,17.7112,17.7299,136400.0
2010-01-04 11:20:00,28.57,28.61,28.57,28.58,174400.0,17.7299,17.7547,17.7299,17.7361,174400.0
2010-01-04 11:30:00,28.58,28.61,28.57,28.58,249600.0,17.7361,17.7547,17.7299,17.7361,249600.0
2010-01-04 11:40:00,28.58,28.6,28.57,28.58,288400.0,17.7361,17.7485,17.7299,17.7361,288400.0
2010-01-04 11:50:00,28.58,28.59,28.56,28.58,308400.0,17.7361,17.7423,17.7236,17.7361,308400.0
2010-01-04 12:00:00,28.58,28.59,28.57,28.58,164400.0,17.7361,17.7423,17.7299,17.7361,164400.0
2010-01-04 12:10:00,28.57,28.58,28.55,28.55,94800.0,17.7299,17.7361,17.7174,17.7174,94800.0
2010-01-04 12:20:00,28.56,28.59,28.56,28.57,137400.0,17.7236,17.7423,17.7236,17.7299,137400.0
2010-01-04 12:30:00,28.57,28.6,28.57,28.6,122200.0,17.7299,17.7485,17.7299,17.7485,122200.0
2010-01-04 12:40:00,28.6,28.61,28.59,28.59,185000.0,17.7485,17.7547,17.7423,17.7423,185000.0
2010-01-04 12:50:00,28.59,28.6,28.57,28.59,281800.0,17.7423,17.7485,17.7299,17.7423,281800.0
2010-01-04 13:00:00,28.59,28.6,28.58,28.6,108800.0,17.7423,17.7485,17.7361,17.7485,108800.0
2010-01-04 13:10:00,28.6,28.6,28.58,28.58,178000.0,17.7485,17.7485,17.7361,17.7361,178000.0
2010-01-04 13:20:00,28.58,28.6,28.58,28.59,279000.0,17.7361,17.7485,17.7361,17.7423,279000.0
2010-01-04 13:30:00,28.6,28.6,28.58,28.59,155800.0,17.7485,17.7485,17.7361,17.7423,155800.0
2010-01-04 13:40:00,28.6,28.6,28.59,28.59,145600.0,17.7485,17.7485,17.7423,17.7423,145600.0
2010-01-04 13:50:00,28.6,28.6,28.56,28.56,208200.0,17.7485,17.7485,17.7236,17.7236,208200.0
2010-01-04 14:00:00,28.56,28.59,28.56,28.58,159000.0,17.7236,17.7423,17.7236,17.7361,159000.0
2010-01-04 14:10:00,28.58,28.59,28.58,28.59,193600.0,17.7361,17.7423,17.7361,17.7423,193600.0
2010-01-04 14:20:00,28.59,28.59,28.57,28.59,235400.0,17.7423,17.7423,17.7299,17.7423,235400.0
2010-01-04 14:30:00,28.59,28.6,28.58,28.59,306600.0,17.7423,17.7485,17.7361,17.7423,306600.0
2010-01-04 14:40:00,28.59,28.6,28.59,28.6,276200.0,17.7423,17.7485,17.7423,17.7485,276200.0
2010-01-04 14:50:00,28.59,28.6,28.58,28.59,205000.0,17.7423,17.7485,17.7361,17.7423,205000.0
2010-01-04 15:00:00,28.59,28.59,28.58,28.59,244000.0,17.7423,17.7423,17.7361,17.7423,244000.0
2010-01-04 15:10:00,28.59,28.59,28.57,28.58,294600.0,17.7423,17.7423,17.7299,17.7361,294600.0
2010-01-04 15:20:00,28.59,28.59,28.56,28.58,268000.0,17.7423,17.7423,17.7236,17.7361,268000.0
2010-01-04 15:30:00,28.58,28.58,28.55,28.55,525800.0,17.7361,17.7361,17.7174,17.7174,525800.0
2010-01-04 15:40:00,28.56,28.56,28.51,28.52,822400.0,17.7236,17.7236,17.6926,17.6988,822400.0
2010-01-04 15:50:00,28.51,28.54,28.49,28.53,1652600.0,17.6926,17.7112,17.6802,17.705,1652600.0
2010-01-05 09:30:00,28.43,28.5,28.34,28.34,752200.0,17.643,17.6864,17.5871,17.5871,752200.0
2010-01-05 09:40:00,28.34,28.34,28.25,28.27,800200.0,17.5871,17.5871,17.5313,17.5437,800200.0
2010-01-05 09:50:00,28.27,28.27,28.19,28.19,671200.0,17.5437,17.5437,17.494,17.494,671200.0
2010-01-05 10:00:00,28.19,28.25,28.16,28.24,762400.0,17.494,17.5313,17.4754,17.5251,762400.0
2010-01-05 10:10:00,28.24,28.25,28.21,28.22,348000.0,17.5251,17.5313,17.5064,17.5127,348000.0
2010-01-05 10:20:00,28.22,28.27,28.21,28.27,516200.0,17.5127,17.5437,17.5064,17.5437,516200.0
2010-01-05 10:30:00,28.27,28.28,28.24,28.27,324800.0,17.5437,17.5499,17.5251,17.5437,324800.0
2010-01-05 10:40:00,28.27,28.29,28.26,28.27,626600.0,17.5437,17.5561,17.5375,17.5437,626600.0
2010-01-05 10:50:00,28.27,28.28,28.24,28.25,728200.0,17.5437,17.5499,17.5251,17.5313,728200.0
2010-01-05 11:00:00,28.25,28.28,28.23,28.24,747600.0,17.5313,17.5499,17.5189,17.5251,747600.0
2010-01-05 11:10:00,28.24,28.25,28.21,28.22,556600.0,17.5251,17.5313,17.5064,17.5127,556600.0
2010-01-05 11:20:00,28.22,28.25,28.21,28.22,516400.0,17.5127,17.5313,17.5064,17.5127,516400.0
2010-01-05 11:30:00,28.22,28.23,28.2,28.23,492400.0,17.5127,17.5189,17.5002,17.5189,492400.0
2010-01-05 11:40:00,28.22,28.25,28.22,28.24,379000.0,17.5127,17.5313,17.5127,17.5251,379000.0
2010-01-05 11:50:00,28.24,28.24,28.16,28.18,646200.0,17.5251,17.5251,17.4754,17.4878,646200.0
2010-01-05 12:00:00,28.18,28.2,28.17,28.19,397600.0,17.4878,17.5002,17.4816,17.494,397600.0
2010-01-05 12:10:00,28.19,28.21,28.16,28.16,510200.0,17.494,17.5064,17.4754,17.4754,510200.0
2010-01-05 12:20:00,28.16,28.17,28.14,28.17,345800.0,17.4754,17.4816,17.463,17.4816,345800.0
2010-01-05 12:30:00,28.17,28.17,28.14,28.16,312600.0,17.4816,17.4816,17.463,17.4754,312600.0
2010-01-05 12:40:00,28.16,28.16,28.14,28.14,356200.0,17.4754,17.4754,17.463,17.463,356200.0
2010-01-05 12:50:00,28.14,28.16,28.14,28.15,452800.0,17.463,17.4754,17.463,17.4692,452800.0
2010-01-05 13:00:00,28.15,28.16,28.12,28.13,286400.0,17.4692,17.4754,17.4506,17.4568,286400.0
2010-01-05 13:10:00,28.12,28.16,28.12,28.16,297600.0,17.4506,17.4754,17.4506,17.4754,297600.0
2010-01-05 13:20:00,28.15,28.16,28.13,28.14,368200.0,17.4692,17.4754,17.4568,17.463,368200.0
2010-01-05 13:30:00,28.14,28.17,28.14,28.15,194600.0,17.463,17.4816,17.463,17.4692,194600.0
2010-01-05 13:40:00,28.16,28.16,28.13,28.14,294600.0,17.4754,17.4754,17.4568,17.463,294600.0
2010-01-05 13:50:00,28.14,28.16,28.14,28.15,370600.0,17.463,17.4754,17.463,17.4692,370600.0
2010-01-05 14:00:00,28.15,28.15,28.13,28.13,283600.0,17.4692,17.4692,17.4568,17.4568,283600.0
2010-01-05 14:10:00,28.13,28.14,28.08,28.1,525600.0,17.4568,17.463,17.4258,17.4382,525600.0
2010-01-05 14:20:00,28.1,28.11,28.08,28.09,397000.0,17.4382,17.4444,17.4258,17.432,397000.0
2010-01-05 14:30:00,28.09,28.11,28.08,28.1,395200.0,17.432,17.4444,17.4258,17.4382,395200.0
2010-01-05 14:40:00,28.1,28.1,28.1,28.1,330600.0,17.4382,17.4382,17.4382,17.4382,330600.0
2010-01-05 14:50:00,28.1,28.1,28.09,28.1,377200.0,17.4382,17.4382,17.432,17.4382,377200.0
2010-01-05 15:00:00,28.09,28.1,28.09,28.1,409200.0,17.432,17.4382,17.432,17.4382,409200.0
2010-01-05 15:10:00,28.1,28.1,28.1,28.1,552600.0,17.4382,17.4382,17.4382,17.4382,552600.0
2010-01-05 15:20:00,28.1,28.1,28.1,28.1,435200.0,17.4382,17.4382,17.4382,17.4382,435200.0
2010-01-05 15:30:00,28.1,28.13,28.07,28.13,1677600.0,17.4382,17.4568,17.4196,17.4568,1677600.0
2010-01-05 15:40:00,28.13,28.18,28.12,28.18,1386400.0,17.4568,17.4878,17.4506,17.4878,1386400.0
2010-01-05 15:50:00,28.18,28.19,28.16,28.17,1679200.0,17.4878,17.494,17.4754,17.4816,1679200.0
2010-01-06 09:30:00,28.18,28.22,28.11,28.11,710600.0,17.4878,17.5127,17.4444,17.4444,710600.0
2010-01-06 09:40:00,28.11,28.16,28.1,28.16,512800.0,17.4444,17.4754,17.4382,17.4754,512800.0
2010-01-06 09:50:00,28.16,28.19,28.1,28.11,669400.0,17.4754,17.494,17.4382,17.4444,669400.0
2010-01-06 10:00:00,28.11,28.13,28.07,28.1,756200.0,17.4444,17.4568,17.4196,17.4382,756200.0
2010-01-06 10:10:00,28.1,28.11,28.07,28.07,700000.0,17.4382,17.4444,17.4196,17.4196,700000.0
2010-01-06 10:20:00,28.07,28.14,28.07,28.11,721800.0,17.4196,17.463,17.4196,17.4444,721800.0
2010-01-06 10:30:00,28.11,28.13,28.1,28.11,429200.0,17.4444,17.4568,17.4382,17.4444,429200.0
2010-01-06 10:40:00,28.12,28.16,28.11,28.16,425400.0,17.4506,17.4754,17.4444,17.4754,425400.0
2010-01-06 10:50:00,28.16,28.18,28.14,28.16,497200.0,17.4754,17.4878,17.463,17.4754,497200.0
2010-01-06 11:00:00,28.16,28.17,28.11,28.11,427800.0,17.4754,17.4816,17.4444,17.4444,427800.0
2010-01-06 11:10:00,28.1,28.11,28.07,28.1,667800.0,17.4382,17.4444,17.4196,17.4382,667800.0
2010-01-06 11:20:00,28.1,28.13,28.08,28.08,369200.0,17.4382,17.4568,17.4258,17.4258,369200.0
2010-01-06 11:30:00,28.08,28.09,28.04,28.04,443800.0,17.4258,17.432,17.4009,17.4009,443800.0
2010-01-06 11:40:00,28.04,28.06,28.02,28.06,287600.0,17.4009,17.4134,17.3885,17.4134,287600.0
2010-01-06 11:50:00,28.06,28.08,28.02,28.02,590800.0,17.4134,17.4258,17.3885,17.3885,590800.0
2010-01-06 12:00:00,28.02,28.11,28.01,28.11,692200.0,17.3885,17.4444,17.3823,17.4444,692200.0
2010-01-06 12:10:00,28.11,28.11,28.03,28.06,312000.0,17.4444,17.4444,17.3947,17.4134,312000.0
2010-01-06 12:20:00,28.06,28.09,28.05,28.06,277200.0,17.4134,17.432,17.4072,17.4134,277200.0
2010-01-06 12:30:00,28.05,28.08,28.04,28.04,332800.0,17.4072,17.4258,17.4009,17.4009,332800.0
2010-01-06 12:40:00,28.04,28.05,28.02,28.02,326600.0,17.4009,17.4072,17.3885,17.3885,326600.0
2010-01-06 12:50:00,28.03,28.05,28.0,28.0,517600.0,17.3947,17.4072,17.3761,17.3761,517600.0
2010-01-06 13:00:00,28.0,28.05,27.99,28.04,926800.0,17.3761,17.4072,17.3699,17.4009,926800.0
2010-01-06 13:10:00,28.04,28.05,28.02,28.02,252000.0,17.4009,17.4072,17.3885,17.3885,252000.0
2010-01-06 13:20:00,28.02,28.08,28.02,28.08,442400.0,17.3885,17.4258,17.3885,17.4258,442400.0
2010-01-06 13:30:00,28.08,28.09,28.06,28.06,264200.0,17.4258,17.432,17.4134,17.4134,264200.0
2010-01-06 13:40:00,28.06,28.09,28.06,28.07,446600.0,17.4134,17.432,17.4134,17.4196,446600.0
2010-01-06 13:50:00,28.08,28.09,28.05,28.09,304200.0,17.4258,17.432,17.4072,17.432,304200.0
2010-01-06 14:00:00,28.09,28.11,28.08,28.11,388600.0,17.432,17.4444,17.4258,17.4444,388600.0
2010-01-06 14:10:00,28.11,28.13,28.1,28.11,244600.0,17.4444,17.4568,17.4382,17.4444,244600.0
2010-01-06 14:20:00,28.11,28.14,28.11,28.12,235400.0,17.4444,17.463,17.4444,17.4506,235400.0
2010-01-06 14:30:00,28.13,28.17,28.11,28.16,515200.0,17.4568,17.4816,17.4444,17.4754,515200.0
2010-01-06 14:40:00,28.16,28.18,28.16,28.18,809000.0,17.4754,17.4878,17.4754,17.4878,809000.0
2010-01-06 14:50:00,28.18,28.2,28.18,28.18,321200.0,17.4878,17.5002,17.4878,17.4878,321200.0
2010-01-06 15:00:00,28.18,28.18,28.15,28.16,341400.0,17.4878,17.4878,17.4692,17.4754,341400.0
2010-01-06 15:10:00,28.15,28.18,28.15,28.15,309000.0,17.4692,17.4878,17.4692,17.4692,309000.0
2010-01-06 15:20:00,28.15,28.18,28.15,28.16,276600.0,17.4692,17.4878,17.4692,17.4754,276600.0
2010-01-06 15:30:00,28.16,28.18,28.14,28.17,281200.0,17.4754,17.4878,17.463,17.4816,281200.0
2010-01-06 15:40:00,28.17,28.18,28.12,28.14,490400.0,17.4816,17.4878,17.4506,17.463,490400.0
2010-01-06 15:50:00,28.14,28.18,28.13,28.16,804800.0,17.463,17.4878,17.4568,17.4754,804800.0
2010-01-07 09:30:00,28.17,28.17,27.97,27.99,675600.0,17.4816,17.4816,17.3575,17.3699,675600.0
2010-01-07 09:40:00,27.99,28.02,27.88,27.95,1819400.0,17.3699,17.3885,17.3017,17.3451,1819400.0
2010-01-07 09:50:00,27.96,27.99,27.9,27.93,372200.0,17.3513,17.3699,17.3141,17.3327,372200.0
2010-01-07 10:00:00,27.93,27.95,27.91,27.93,250000.0,17.3327,17.3451,17.3203,17.3327,250000.0
2010-01-07 10:10:00,27.93,27.94,27.91,27.93,272200.0,17.3327,17.3389,17.3203,17.3327,272200.0
2010-01-07 10:20:00,27.93,28.03,27.91,28.02,499800.0,17.3327,17.3947,17.3203,17.3885,499800.0
2010-01-07 10:30:00,28.03,28.13,28.01,28.11,500800.0,17.3947,17.4568,17.3823,17.4444,500800.0
2010-01-07 10:40:00,28.11,28.18,28.11,28.14,453600.0,17.4444,17.4878,17.4444,17.463,453600.0
2010-01-07 10:50:00,28.14,28.17,28.12,28.13,363200.0,17.463,17.4816,17.4506,17.4568,363200.0
2010-01-07 11:00:00,28.13,28.13,28.05,28.1,499600.0,17.4568,17.4568,17.4072,17.4382,499600.0
2010-01-07 11:10:00,28.11,28.13,28.05,28.06,204200.0,17.4444,17.4568,17.4072,17.4134,204200.0
2010-01-07 11:20:00,28.05,28.05,28.0,28.01,218000.0,17.4072,17.4072,17.3761,17.3823,218000.0
2010-01-07 11:30:00,28.01,28.05,28.0,28.04,185400.0,17.3823,17.4072,17.3761,17.4009,185400.0
2010-01-07 11:40:00,28.04,28.09,28.04,28.09,166200.0,17.4009,17.432,17.4009,17.432,166200.0
2010-01-07 11:50:00,28.09,28.1,28.06,28.06,114400.0,17.432,17.4382,17.4134,17.4134,114400.0
2010-01-07 12:00:00,28.06,28.07,28.02,28.05,232600.0,17.4134,17.4196,17.3885,17.4072,232600.0
2010-01-07 12:10:00,28.05,28.05,28.0,28.0,226000.0,17.4072,17.4072,17.3761,17.3761,226000.0
2010-01-07 12:20:00,28.01,28.01,27.96,27.97,357200.0,17.3823,17.3823,17.3513,17.3575,357200.0
2010-01-07 12:30:00,27.97,28.0,27.96,27.97,273600.0,17.3575,17.3761,17.3513,17.3575,273600.0
2010-01-07 12:40:00,27.97,28.0,27.95,27.98,217800.0,17.3575,17.3761,17.3451,17.3637,217800.0
2010-01-07 12:50:00,27.98,28.0,27.96,27.98,167200.0,17.3637,17.3761,17.3513,17.3637,167200.0
2010-01-07 13:00:00,27.97,28.02,27.97,28.02,155200.0,17.3575,17.3885,17.3575,17.3885,155200.0
2010-01-07 13:10:00,28.02,28.05,28.02,28.04,135200.0,17.3885,17.4072,17.3885,17.4009,135200.0
2010-01-07 13:20:00,28.04,28.07,28.02,28.05,97000.0,17.4009,17.4196,17.3885,17.4072,97000.0
2010-01-07 13:30:00,28.05,28.07,28.04,28.06,163000.0,17.4072,17.4196,17.4009,17.4134,163000.0
2010-01-07 13:40:00,28.06,28.07,28.02,28.02,131200.0,17.4134,17.4196,17.3885,17.3885,131200.0
2010-01-07 13:50:00,28.03,28.05,28.0,28.02,169200.0,17.3947,17.4072,17.3761,17.3885,169200.0
2010-01-07 14:00:00,28.02,28.04,28.0,28.02,211200.0,17.3885,17.4009,17.3761,17.3885,211200.0
2010-01-07 14:10:00,28.02,28.04,28.0,28.01,113400.0,17.3885,17.4009,17.3761,17.3823,113400.0
2010-01-07 14:20:00,28.01,28.04,28.0,28.0,214800.0,17.3823,17.4009,17.3761,17.3761,214800.0
2010-01-07 14:30:00,28.0,28.06,28.0,28.04,241000.0,17.3761,17.4134,17.3761,17.4009,241000.0
2010-01-07 14:40:00,28.04,28.07,28.02,28.07,203400.0,17.4009,17.4196,17.3885,17.4196,203400.0
2010-01-07 14:50:00,28.06,28.07,28.05,28.07,174200.0,17.4134,17.4196,17.4072,17.4196,174200.0
2010-01-07 15:00:00,28.07,28.07,28.01,28.05,371000.0,17.4196,17.4196,17.3823,17.4072,371000.0
2010-01-07 15:10:00,28.05,28.06,28.02,28.04,157600.0,17.4072,17.4134,17.3885,17.4009,157600.0
2010-01-07 15:20:00,28.04,28.09,28.04,28.07,254200.0,17.4009,17.432,17.4009,17.4196,254200.0
2010-01-07 15:30:00,28.07,28.09,28.06,28.07,237800.0,17.4196,17.432,17.4134,17.4196,237800.0
2010-01-07 15:40:00,28.07,28.09,28.05,28.06,411000.0,17.4196,17.432,17.4072,17.4134,411000.0
2010-01-07 15:50:00,28.06,28.11,28.06,28.08,919600.0,17.4134,17.4444,17.4134,17.4258,919600.0
2010-01-08 09:30:00,27.73,27.82,27.52,27.53,1950200.0,17.2086,17.2644,17.0782,17.0845,1950200.0
2010-01-08 09:40:00,27.54,27.56,27.43,27.46,1528800.0,17.0907,17.1031,17.0224,17.041,1528800.0
2010-01-08 09:50:00,27.47,27.47,27.38,27.41,1341200.0,17.0472,17.0472,16.9914,17.01,1341200.0
2010-01-08 10:00:00,27.41,27.47,27.41,27.45,1146000.0,17.01,17.0472,17.01,17.0348,1146000.0
2010-01-08 10:10:00,27.45,27.5,27.42,27.5,988600.0,17.0348,17.0658,17.0162,17.0658,988600.0
2010-01-08 10:20:00,27.5,27.5,27.44,27.45,934400.0,17.0658,17.0658,17.0286,17.0348,934400.0
2010-01-08 10:30:00,27.45,27.5,27.43,27.49,959600.0,17.0348,17.0658,17.0224,17.0596,959600.0
2010-01-08 10:40:00,27.5,27.5,27.46,27.46,727800.0,17.0658,17.0658,17.041,17.041,727800.0
2010-01-08 10:50:00,27.46,27.49,27.43,27.49,791800.0,17.041,17.0596,17.0224,17.0596,791800.0
2010-01-08 11:00:00,27.49,27.53,27.47,27.53,828000.0,17.0596,17.0845,17.0472,17.0845,828000.0
2010-01-08 11:10:00,27.53,27.61,27.52,27.61,774000.0,17.0845,17.1341,17.0782,17.1341,774000.0
2010-01-08 11:20:00,27.61,27.63,27.59,27.61,1100400.0,17.1341,17.1465,17.1217,17.1341,1100400.0
2010-01-08 11:30:00,27.61,27.65,27.61,27.64,548400.0,17.1341,17.1589,17.1341,17.1527,548400.0
2010-01-08 11:40:00,27.64,27.67,27.61,27.62,438200.0,17.1527,17.1713,17.1341,17.1403,438200.0
2010-01-08 11:50:00,27.62,27.62,27.56,27.57,300000.0,17.1403,17.1403,17.1031,17.1093,300000.0
2010-01-08 12:00:00,27.57,27.61,27.57,27.6,354600.0,17.1093,17.1341,17.1093,17.1279,354600.0
2010-01-08 12:10:00,27.6,27.6,27.55,27.56,348800.0,17.1279,17.1279,17.0969,17.1031,348800.0
2010-01-08 12:20:00,27.56,27.58,27.54,27.57,239200.0,17.1031,17.1155,17.0907,17.1093,239200.0
2010-01-08 12:30:00,27.58,27.59,27.56,27.58,246000.0,17.1155,17.1217,17.1031,17.1155,246000.0
2010-01-08 12:40:00,27.58,27.59,27.56,27.57,271800.0,17.1155,17.1217,17.1031,17.1093,271800.0
2010-01-08 12:50:00,27.57,27.59,27.55,27.55,560600.0,17.1093,17.1217,17.0969,17.0969,560600.0
2010-01-08 13:00:00,27.55,27.56,27.52,27.52,285600.0,17.0969,17.1031,17.0782,17.0782,285600.0
2010-01-08 13:10:00,27.52,27.55,27.5,27.5,267000.0,17.0782,17.0969,17.0658,17.0658,267000.0
2010-01-08 13:20:00,27.5,27.54,27.5,27.52,253200.0,17.0658,17.0907,17.0658,17.0782,253200.0
2010-01-08 13:30:00,27.51,27.53,27.5,27.51,232400.0,17.072,17.0845,17.0658,17.072,232400.0
2010-01-08 13:40:00,27.52,27.52,27.45,27.45,331400.0,17.0782,17.0782,17.0348,17.0348,331400.0
2010-01-08 13:50:00,27.45,27.49,27.43,27.46,318400.0,17.0348,17.0596,17.0224,17.041,318400.0
2010-01-08 14:00:00,27.46,27.5,27.45,27.46,400400.0,17.041,17.0658,17.0348,17.041,400400.0
2010-01-08 14:10:00,27.46,27.47,27.42,27.45,338400.0,17.041,17.0472,17.0162,17.0348,338400.0
2010-01-08 14:20:00,27.45,27.47,27.43,27.45,305800.0,17.0348,17.0472,17.0224,17.0348,305800.0
2010-01-08 14:30:00,27.46,27.47,27.43,27.45,560800.0,17.041,17.0472,17.0224,17.0348,560800.0
2010-01-08 14:40:00,27.45,27.46,27.43,27.43,364400.0,17.0348,17.041,17.0224,17.0224,364400.0
2010-01-08 14:50:00,27.43,27.45,27.43,27.43,310400.0,17.0224,17.0348,17.0224,17.0224,310400.0
2010-01-08 15:00:00,27.43,27.45,27.43,27.43,447000.0,17.0224,17.0348,17.0224,17.0224,447000.0
2010-01-08 15:10:00,27.43,27.44,27.42,27.43,489400.0,17.0224,17.0286,17.0162,17.0224,489400.0
2010-01-08 15:20:00,27.43,27.43,27.42,27.43,498000.0,17.0224,17.0224,17.0162,17.0224,498000.0
2010-01-08 15:30:00,27.43,27.5,27.43,27.5,772600.0,17.0224,17.0658,17.0224,17.0658,772600.0
2010-01-08 15:40:00,27.5,27.55,27.49,27.51,1569000.0,17.0658,17.0969,17.0596,17.072,1569000.0
2010-01-08 15:50:00,27.5,27.58,27.5,27.57,2178600.0,17.0658,17.1155,17.0658,17.1093,2178600.0
2010-01-11 09:30:00,27.58,27.58,27.47,27.57,812600.0,17.1155,17.1155,17.0472,17.1093,812600.0
2010-01-11 09:40:00,27.56,27.58,27.45,27.45,744800.0,17.1031,17.1155,17.0348,17.0348,744800.0
2010-01-11 09:50:00,27.45,27.5,27.45,27.47,766000.0,17.0348,17.0658,17.0348,17.0472,766000.0
2010-01-11 10:00:00,27.48,27.48,27.43,27.43,598600.0,17.0534,17.0534,17.0224,17.0224,598600.0
2010-01-11 10:10:00,27.43,27.46,27.42,27.42,637200.0,17.0224,17.041,17.0162,17.0162,637200.0
2010-01-11 10:20:00,27.42,27.47,27.4,27.47,495200.0,17.0162,17.0472,17.0038,17.0472,495200.0
2010-01-11 10:30:00,27.47,27.53,27.47,27.52,379600.0,17.0472,17.0845,17.0472,17.0782,379600.0
2010-01-11 10:40:00,27.52,27.71,27.52,27.71,884000.0,17.0782,17.1962,17.0782,17.1962,884000.0
2010-01-11 10:50:00,27.71,27.8,27.7,27.8,1339400.0,17.1962,17.252,17.19,17.252,1339400.0
2010-01-11 11:00:00,27.8,27.86,27.78,27.79,1510600.0,17.252,17.2892,17.2396,17.2458,1510600.0
2010-01-11 11:10:00,27.79,27.82,27.78,27.79,454800.0,17.2458,17.2644,17.2396,17.2458,454800.0
2010-01-11 11:20:00,27.79,27.8,27.75,27.77,568000.0,17.2458,17.252,17.221,17.2334,568000.0
2010-01-11 11:30:00,27.77,27.85,27.77,27.83,674600.0,17.2334,17.283,17.2334,17.2706,674600.0
2010-01-11 11:40:00,27.83,27.86,27.81,27.85,256600.0,17.2706,17.2892,17.2582,17.283,256600.0
2010-01-11 11:50:00,27.86,27.93,27.86,27.93,601000.0,17.2892,17.3327,17.2892,17.3327,601000.0
2010-01-11 12:00:00,27.93,27.99,27.93,27.99,629400.0,17.3327,17.3699,17.3327,17.3699,629400.0
2010-01-11 12:10:00,27.99,28.02,27.98,28.0,535200.0,17.3699,17.3885,17.3637,17.3761,535200.0
2010-01-11 12:20:00,28.0,28.0,27.99,27.99,296800.0,17.3761,17.3761,17.3699,17.3699,296800.0
2010-01-11 12:30:00,27.99,28.03,27.97,28.0,392800.0,17.3699,17.3947,17.3575,17.3761,392800.0
2010-01-11 12:40:00,28.0,28.01,27.96,27.97,403800.0,17.3761,17.3823,17.3513,17.3575,403800.0
2010-01-11 12:50:00,27.96,27.98,27.94,27.98,331600.0,17.3513,17.3637,17.3389,17.3637,331600.0
2010-01-11 13:00:00,27.97,27.98,27.91,27.92,572800.0,17.3575,17.3637,17.3203,17.3265,572800.0
2010-01-11 13:10:00,27.92,27.93,27.88,27.88,268600.0,17.3265,17.3327,17.3017,17.3017,268600.0
2010-01-11 13:20:00,27.88,27.91,27.88,27.88,302000.0,17.3017,17.3203,17.3017,17.3017,302000.0
2010-01-11 13:30:00,27.88,27.97,27.87,27.96,404600.0,17.3017,17.3575,17.2955,17.3513,404600.0
2010-01-11 13:40:00,27.96,28.01,27.94,28.0,458000.0,17.3513,17.3823,17.3389,17.3761,458000.0
2010-01-11 13:50:00,28.0,28.1,28.0,28.05,606600.0,17.3761,17.4382,17.3761,17.4072,606600.0
2010-01-11 14:00:00,28.06,28.11,28.05,28.08,396000.0,17.4134,17.4444,17.4072,17.4258,396000.0
2010-01-11 14:10:00,28.08,28.14,28.08,28.14,726200.0,17.4258,17.463,17.4258,17.463,726200.0
2010-01-11 14:20:00,28.14,28.14,28.08,28.11,251200.0,17.463,17.463,17.4258,17.4444,251200.0
2010-01-11 14:30:00,28.11,28.11,28.06,28.06,327800.0,17.4444,17.4444,17.4134,17.4134,327800.0
2010-01-11 14:40:00,28.06,28.07,28.03,28.05,241600.0,17.4134,17.4196,17.3947,17.4072,241600.0
2010-01-11 14:50:00,28.04,28.05,28.0,28.02,329000.0,17.4009,17.4072,17.3761,17.3885,329000.0
2010-01-11 15:00:00,28.01,28.11,28.0,28.11,730000.0,17.3823,17.4444,17.3761,17.4444,730000.0
2010-01-11 15:10:00,28.11,28.14,28.08,28.14,693000.0,17.4444,17.463,17.4258,17.463,693000.0
2010-01-11 15:20:00,28.14,28.18,28.12,28.18,899600.0,17.463,17.4878,17.4506,17.4878,899600.0
2010-01-11 15:30:00,28.18,28.23,28.16,28.21,1176800.0,17.4878,17.5189,17.4754,17.5064,1176800.0
2010-01-11 15:40:00,28.21,28.21,28.13,28.17,1441800.0,17.5064,17.5064,17.4568,17.4816,1441800.0
2010-01-11 15:50:00,28.16,28.18,28.14,28.14,2870200.0,17.4754,17.4878,17.463,17.463,2870200.0
2010-01-12 09:30:00,28.08,28.24,28.03,28.2,1102000.0,17.4258,17.5251,17.3947,17.5002,1102000.0
2010-01-12 09:40:00,28.19,28.34,28.18,28.32,1181200.0,17.494,17.5871,17.4878,17.5747,1181200.0
2010-01-12 09:50:00,28.33,28.38,28.29,28.34,721400.0,17.5809,17.6119,17.5561,17.5871,721400.0
2010-01-12 10:00:00,28.35,28.36,28.22,28.27,951200.0,17.5933,17.5995,17.5127,17.5437,951200.0
2010-01-12 10:10:00,28.27,28.33,28.25,28.29,614800.0,17.5437,17.5809,17.5313,17.5561,614800.0
2010-01-12 10:20:00,28.3,28.42,28.27,28.4,699800.0,17.5623,17.6368,17.5437,17.6244,699800.0
2010-01-12 10:30:00,28.4,28.44,28.36,28.43,762600.0,17.6244,17.6492,17.5995,17.643,762600.0
2010-01-12 10:40:00,28.43,28.48,28.43,28.47,838400.0,17.643,17.674,17.643,17.6678,838400.0
2010-01-12 10:50:00,28.47,28.48,28.43,28.43,378200.0,17.6678,17.674,17.643,17.643,378200.0
2010-01-12 11:00:00,28.43,28.43,28.4,28.41,331000.0,17.643,17.643,17.6244,17.6306,331000.0
2010-01-12 11:10:00,28.41,28.42,28.38,28.41,327200.0,17.6306,17.6368,17.6119,17.6306,327200.0
2010-01-12 11:20:00,28.41,28.5,28.38,28.43,313000.0,17.6306,17.6864,17.6119,17.643,313000.0
2010-01-12 11:30:00,28.43,28.46,28.39,28.4,508400.0,17.643,17.6616,17.6182,17.6244,508400.0
2010-01-12 11:40:00,28.39,28.45,28.39,28.42,540400.0,17.6182,17.6554,17.6182,17.6368,540400.0
2010-01-12 11:50:00,28.42,28.43,28.4,28.42,270600.0,17.6368,17.643,17.6244,17.6368,270600.0
2010-01-12 12:00:00,28.42,28.42,28.4,28.4,282600.0,17.6368,17.6368,17.6244,17.6244,282600.0
2010-01-12 12:10:00,28.4,28.41,28.38,28.39,207000.0,17.6244,17.6306,17.6119,17.6182,207000.0
2010-01-12 12:20:00,28.4,28.43,28.39,28.43,513200.0,17.6244,17.643,17.6182,17.643,513200.0
2010-01-12 12:30:00,28.43,28.46,28.4,28.46,384600.0,17.643,17.6616,17.6244,17.6616,384600.0
2010-01-12 12:40:00,28.46,28.49,28.45,28.47,527400.0,17.6616,17.6802,17.6554,17.6678,527400.0
2010-01-12 12:50:00,28.47,28.47,28.42,28.42,586600.0,17.6678,17.6678,17.6368,17.6368,586600.0
2010-01-12 13:00:00,28.41,28.43,28.38,28.4,306600.0,17.6306,17.643,17.6119,17.6244,306600.0
2010-01-12 13:10:00,28.4,28.41,28.37,28.39,249800.0,17.6244,17.6306,17.6057,17.6182,249800.0
2010-01-12 13:20:00,28.39,28.41,28.38,28.39,371400.0,17.6182,17.6306,17.6119,17.6182,371400.0
2010-01-12 13:30:00,28.39,28.39,28.36,28.38,289000.0,17.6182,17.6182,17.5995,17.6119,289000.0
2010-01-12 13:40:00,28.39,28.39,28.37,28.38,239000.0,17.6182,17.6182,17.6057,17.6119,239000.0
2010-01-12 13:50:00,28.38,28.41,28.36,28.41,234800.0,17.6119,17.6306,17.5995,17.6306,234800.0
2010-01-12 14:00:00,28.41,28.41,28.34,28.36,470800.0,17.6306,17.6306,17.5871,17.5995,470800.0
2010-01-12 14:10:00,28.36,28.37,28.35,28.36,304600.0,17.5995,17.6057,17.5933,17.5995,304600.0
2010-01-12 14:20:00,28.36,28.37,28.34,28.35,197000.0,17.5995,17.6057,17.5871,17.5933,197000.0
2010-01-12 14:30:00,28.36,28.37,28.35,28.36,305200.0,17.5995,17.6057,17.5933,17.5995,305200.0
2010-01-12 14:40:00,28.36,28.37,28.34,28.37,277400.0,17.5995,17.6057,17.5871,17.6057,277400.0
2010-01-12 14:50:00,28.37,28.39,28.36,28.38,279200.0,17.6057,17.6182,17.5995,17.6119,279200.0
2010-01-12 15:00:00,28.38,28.4,28.36,28.38,423600.0,17.6119,17.6244,17.5995,17.6119,423600.0
2010-01-12 15:10:00,28.39,28.42,28.38,28.4,462800.0,17.6182,17.6368,17.6119,17.6244,462800.0
2010-01-12 15:20:00,28.41,28.43,28.41,28.42,490400.0,17.6306,17.643,17.6306,17.6368,490400.0
2010-01-12 15:30:00,28.43,28.43,28.38,28.38,691800.0,17.643,17.643,17.6119,17.6119,691800.0
2010-01-12 15:40:00,28.38,28.43,28.38,28.41,943200.0,17.6119,17.643,17.6119,17.6306,943200.0
2010-01-12 15:50:00,28.41,28.46,28.41,28.44,1725200.0,17.6306,17.6616,17.6306,17.6492,1725200.0
2010-01-13 09:30:00,28.43,28.57,28.35,28.5,749600.0,17.643,17.7299,17.5933,17.6864,749600.0
2010-01-13 09:40:00,28.5,28.71,28.5,28.7,757800.0,17.6864,17.8167,17.6864,17.8105,757800.0
2010-01-13 09:50:00,28.7,28.72,28.63,28.63,778200.0,17.8105,17.8229,17.7671,17.7671,778200.0
2010-01-13 10:00:00,28.63,28.68,28.61,28.68,686600.0,17.7671,17.7981,17.7547,17.7981,686600.0
2010-01-13 10:10:00,28.68,28.7,28.55,28.57,563400.0,17.7981,17.8105,17.7174,17.7299,563400.0
2010-01-13 10:20:00,28.57,28.59,28.5,28.52,478400.0,17.7299,17.7423,17.6864,17.6988,478400.0
2010-01-13 10:30:00,28.52,28.58,28.5,28.57,442400.0,17.6988,17.7361,17.6864,17.7299,442400.0
2010-01-13 10:40:00,28.58,28.59,28.5,28.5,220800.0,17.7361,17.7423,17.6864,17.6864,220800.0
2010-01-13 10:50:00,28.5,28.56,28.49,28.55,345400.0,17.6864,17.7236,17.6802,17.7174,345400.0
2010-01-13 11:00:00,28.55,28.59,28.5,28.5,440400.0,17.7174,17.7423,17.6864,17.6864,440400.0
2010-01-13 11:10:00,28.51,28.54,28.49,28.5,174200.0,17.6926,17.7112,17.6802,17.6864,174200.0
2010-01-13 11:20:00,28.5,28.55,28.49,28.5,296600.0,17.6864,17.7174,17.6802,17.6864,296600.0
2010-01-13 11:30:00,28.51,28.53,28.48,28.5,298200.0,17.6926,17.705,17.674,17.6864,298200.0
2010-01-13 11:40:00,28.5,28.51,28.47,28.48,113400.0,17.6864,17.6926,17.6678,17.674,113400.0
2010-01-13 11:50:00,28.49,28.56,28.49,28.54,235200.0,17.6802,17.7236,17.6802,17.7112,235200.0
2010-01-13 12:00:00,28.55,28.58,28.54,28.56,258200.0,17.7174,17.7361,17.7112,17.7236,258200.0
2010-01-13 12:10:00,28.56,28.56,28.45,28.46,560600.0,17.7236,17.7236,17.6554,17.6616,560600.0
2010-01-13 12:20:00,28.46,28.53,28.46,28.5,221000.0,17.6616,17.705,17.6616,17.6864,221000.0
2010-01-13 12:30:00,28.5,28.56,28.5,28.53,260800.0,17.6864,17.7236,17.6864,17.705,260800.0
2010-01-13 12:40:00,28.53,28.55,28.51,28.53,216800.0,17.705,17.7174,17.6926,17.705,216800.0
2010-01-13 12:50:00,28.53,28.61,28.53,28.6,399000.0,17.705,17.7547,17.705,17.7485,399000.0
2010-01-13 13:00:00,28.6,28.62,28.58,28.59,224200.0,17.7485,17.7609,17.7361,17.7423,224200.0
2010-01-13 13:10:00,28.59,28.65,28.59,28.62,283200.0,17.7423,17.7795,17.7423,17.7609,283200.0
2010-01-13 13:20:00,28.62,28.63,28.6,28.61,175800.0,17.7609,17.7671,17.7485,17.7547,175800.0
2010-01-13 13:30:00,28.61,28.61,28.57,28.57,121400.0,17.7547,17.7547,17.7299,17.7299,121400.0
2010-01-13 13:40:00,28.57,28.58,28.54,28.55,176000.0,17.7299,17.7361,17.7112,17.7174,176000.0
2010-01-13 13:50:00,28.55,28.55,28.52,28.53,249800.0,17.7174,17.7174,17.6988,17.705,249800.0
2010-01-13 14:00:00,28.53,28.59,28.53,28.53,339600.0,17.705,17.7423,17.705,17.705,339600.0
2010-01-13 14:10:00,28.53,28.54,28.5,28.51,123600.0,17.705,17.7112,17.6864,17.6926,123600.0
2010-01-13 14:20:00,28.51,28.53,28.5,28.53,112000.0,17.6926,17.705,17.6864,17.705,112000.0
2010-01-13 14:30:00,28.53,28.55,28.5,28.54,233600.0,17.705,17.7174,17.6864,17.7112,233600.0
2010-01-13 14:40:00,28.54,28.57,28.53,28.57,202800.0,17.7112,17.7299,17.705,17.7299,202800.0
2010-01-13 14:50:00,28.57,28.58,28.56,28.57,164400.0,17.7299,17.7361,17.7236,17.7299,164400.0
2010-01-13 15:00:00,28.58,28.59,28.56,28.56,192800.0,17.7361,17.7423,17.7236,17.7236,192800.0
2010-01-13 15:10:00,28.56,28.58,28.56,28.57,395400.0,17.7236,17.7361,17.7236,17.7299,395400.0
2010-01-13 15:20:00,28.57,28.59,28.54,28.58,213600.0,17.7299,17.7423,17.7112,17.7361,213600.0
2010-01-13 15:30:00,28.57,28.6,28.54,28.54,384600.0,17.7299,17.7485,17.7112,17.7112,384600.0
2010-01-13 15:40:00,28.55,28.55,28.48,28.5,621200.0,17.7174,17.7174,17.674,17.6864,621200.0
2010-01-13 15:50:00,28.5,28.54,28.5,28.52,984600.0,17.6864,17.7112,17.6864,17.6988,984600.0
2010-01-14 09:30:00,28.52,28.52,28.39,28.46,522600.0,17.6988,17.6988,17.6182,17.6616,522600.0
2010-01-14 09:40:00,28.46,28.5,28.46,28.46,329200.0,17.6616,17.6864,17.6616,17.6616,329200.0
2010-01-14 09:50:00,28.47,28.58,28.46,28.55,351600.0,17.6678,17.7361,17.6616,17.7174,351600.0
2010-01-14 10:00:00,28.54,28.6,28.52,28.52,416800.0,17.7112,17.7485,17.6988,17.6988,416800.0
2010-01-14 10:10:00,28.52,28.54,28.5,28.52,286000.0,17.6988,17.7112,17.6864,17.6988,286000.0
2010-01-14 10:20:00,28.53,28.53,28.48,28.51,132200.0,17.705,17.705,17.674,17.6926,132200.0
2010-01-14 10:30:00,28.52,28.56,28.5,28.55,191600.0,17.6988,17.7236,17.6864,17.7174,191600.0
2010-01-14 10:40:00,28.55,28.55,28.49,28.49,284600.0,17.7174,17.7174,17.6802,17.6802,284600.0
2010-01-14 10:50:00,28.5,28.5,28.46,28.47,263800.0,17.6864,17.6864,17.6616,17.6678,263800.0
2010-01-14 11:00:00,28.47,28.48,28.45,28.47,477800.0,17.6678,17.674,17.6554,17.6678,477800.0
2010-01-14 11:10:00,28.47,28.5,28.46,28.47,387600.0,17.6678,17.6864,17.6616,17.6678,387600.0
2010-01-14 11:20:00,28.47,28.52,28.46,28.5,351600.0,17.6678,17.6988,17.6616,17.6864,351600.0
2010-01-14 11:30:00,28.51,28.53,28.5,28.52,220400.0,17.6926,17.705,17.6864,17.6988,220400.0
2010-01-14 11:40:00,28.52,28.54,28.5,28.53,152200.0,17.6988,17.7112,17.6864,17.705,152200.0
2010-01-14 11:50:00,28.53,28.54,28.49,28.49,217800.0,17.705,17.7112,17.6802,17.6802,217800.0
2010-01-14 12:00:00,28.49,28.53,28.48,28.53,131200.0,17.6802,17.705,17.674,17.705,131200.0
2010-01-14 12:10:00,28.53,28.53,28.51,28.51,82600.0,17.705,17.705,17.6926,17.6926,82600.0
2010-01-14 12:20:00,28.51,28.52,28.5,28.5,85400.0,17.6926,17.6988,17.6864,17.6864,85400.0
2010-01-14 12:30:00,28.5,28.54,28.5,28.5,200400.0,17.6864,17.7112,17.6864,17.6864,200400.0
2010-01-14 12:40:00,28.5,28.53,28.5,28.52,151800.0,17.6864,17.705,17.6864,17.6988,151800.0
2010-01-14 12:50:00,28.53,28.53,28.49,28.5,163400.0,17.705,17.705,17.6802,17.6864,163400.0
2010-01-14 13:00:00,28.52,28.52,28.48,28.48,128600.0,17.6988,17.6988,17.674,17.674,128600.0
2010-01-14 13:10:00,28.48,28.49,28.47,28.49,134200.0,17.674,17.6802,17.6678,17.6802,134200.0
2010-01-14 13:20:00,28.48,28.5,28.48,28.49,57600.0,17.674,17.6864,17.674,17.6802,57600.0
2010-01-14 13:30:00,28.49,28.54,28.47,28.51,199800.0,17.6802,17.7112,17.6678,17.6926,199800.0
2010-01-14 13:40:00,28.51,28.53,28.5,28.53,126600.0,17.6926,17.705,17.6864,17.705,126600.0
2010-01-14 13:50:00,28.53,28.54,28.51,28.52,144800.0,17.705,17.7112,17.6926,17.6988,144800.0
2010-01-14 14:00:00,28.52,28.54,28.51,28.53,118200.0,17.6988,17.7112,17.6926,17.705,118200.0
2010-01-14 14:10:00,28.53,28.53,28.5,28.52,168400.0,17.705,17.705,17.6864,17.6988,168400.0
2010-01-14 14:20:00,28.52,28.55,28.52,28.54,184600.0,17.6988,17.7174,17.6988,17.7112,184600.0
2010-01-14 14:30:00,28.54,28.61,28.52,28.59,538400.0,17.7112,17.7547,17.6988,17.7423,538400.0
2010-01-14 14:40:00,28.59,28.61,28.57,28.58,204000.0,17.7423,17.7547,17.7299,17.7361,204000.0
2010-01-14 14:50:00,28.59,28.6,28.57,28.59,169200.0,17.7423,17.7485,17.7299,17.7423,169200.0
2010-01-14 15:00:00,28.59,28.62,28.58,28.59,360200.0,17.7423,17.7609,17.7361,17.7423,360200.0
2010-01-14 15:10:00,28.59,28.6,28.57,28.59,273800.0,17.7423,17.7485,17.7299,17.7423,273800.0
2010-01-14 15:20:00,28.59,28.6,28.58,28.6,149600.0,17.7423,17.7485,17.7361,17.7485,149600.0
2010-01-14 15:30:00,28.59,28.6,28.57,28.58,382400.0,17.7423,17.7485,17.7299,17.7361,382400.0
2010-01-14 15:40:00,28.58,28.6,28.56,28.59,463400.0,17.7361,17.7485,17.7236,17.7423,463400.0
2010-01-14 15:50:00,28.59,28.63,28.54,28.58,1244000.0,17.7423,17.7671,17.7112,17.7361,1244000.0
2010-01-15 09:30:00,28.48,28.68,28.41,28.59,5493600.0,17.674,17.7981,17.6306,17.7423,5493600.0
2010-01-15 09:40:00,28.6,28.63,28.47,28.47,1318400.0,17.7485,17.7671,17.6678,17.6678,1318400.0
2010-01-15 09:50:00,28.48,28.52,28.41,28.46,507800.0,17.674,17.6988,17.6306,17.6616,507800.0
2010-01-15 10:00:00,28.45,28.46,28.3,28.33,782600.0,17.6554,17.6616,17.5623,17.5809,782600.0
2010-01-15 10:10:00,28.33,28.4,28.28,28.3,591600.0,17.5809,17.6244,17.5499,17.5623,591600.0
2010-01-15 10:20:00,28.3,28.34,28.28,28.29,396000.0,17.5623,17.5871,17.5499,17.5561,396000.0
2010-01-15 10:30:00,28.29,28.32,28.25,28.29,430200.0,17.5561,17.5747,17.5313,17.5561,430200.0
2010-01-15 10:40:00,28.29,28.29,28.21,28.21,478200.0,17.5561,17.5561,17.5064,17.5064,478200.0
2010-01-15 10:50:00,28.22,28.22,28.16,28.2,425800.0,17.5127,17.5127,17.4754,17.5002,425800.0
2010-01-15 11:00:00,28.21,28.25,28.17,28.25,320800.0,17.5064,17.5313,17.4816,17.5313,320800.0
2010-01-15 11:10:00,28.25,28.25,28.22,28.24,192200.0,17.5313,17.5313,17.5127,17.5251,192200.0
2010-01-15 11:20:00,28.24,28.24,28.16,28.16,366400.0,17.5251,17.5251,17.4754,17.4754,366400.0
2010-01-15 11:30:00,28.16,28.2,28.12,28.19,359000.0,17.4754,17.5002,17.4506,17.494,359000.0
2010-01-15 11:40:00,28.19,28.21,28.16,28.16,338400.0,17.494,17.5064,17.4754,17.4754,338400.0
2010-01-15 11:50:00,28.17,28.17,28.13,28.15,347600.0,17.4816,17.4816,17.4568,17.4692,347600.0
2010-01-15 12:00:00,28.15,28.2,28.14,28.19,269600.0,17.4692,17.5002,17.463,17.494,269600.0
2010-01-15 12:10:00,28.2,28.21,28.13,28.14,206600.0,17.5002,17.5064,17.4568,17.463,206600.0
2010-01-15 12:20:00,28.14,28.17,28.11,28.11,390400.0,17.463,17.4816,17.4444,17.4444,390400.0
2010-01-15 12:30:00,28.11,28.12,28.09,28.11,412800.0,17.4444,17.4506,17.432,17.4444,412800.0
2010-01-15 12:40:00,28.11,28.12,28.07,28.09,436400.0,17.4444,17.4506,17.4196,17.432,436400.0
2010-01-15 12:50:00,28.09,28.11,28.08,28.08,516400.0,17.432,17.4444,17.4258,17.4258,516400.0
2010-01-15 13:00:00,28.08,28.09,28.05,28.09,375800.0,17.4258,17.432,17.4072,17.432,375800.0
2010-01-15 13:10:00,28.08,28.11,28.08,28.1,139600.0,17.4258,17.4444,17.4258,17.4382,139600.0
2010-01-15 13:20:00,28.1,28.1,28.07,28.08,362600.0,17.4382,17.4382,17.4196,17.4258,362600.0
2010-01-15 13:30:00,28.08,28.1,28.06,28.08,517400.0,17.4258,17.4382,17.4134,17.4258,517400.0
2010-01-15 13:40:00,28.08,28.11,28.07,28.1,395000.0,17.4258,17.4444,17.4196,17.4382,395000.0
2010-01-15 13:50:00,28.1,28.14,28.09,28.09,678200.0,17.4382,17.463,17.432,17.432,678200.0
2010-01-15 14:00:00,28.09,28.11,28.08,28.11,333200.0,17.432,17.4444,17.4258,17.4444,333200.0
2010-01-15 14:10:00,28.11,28.11,28.09,28.09,223200.0,17.4444,17.4444,17.432,17.432,223200.0
2010-01-15 14:20:00,28.09,28.11,28.06,28.07,376600.0,17.432,17.4444,17.4134,17.4196,376600.0
2010-01-15 14:30:00,28.07,28.08,28.05,28.06,571400.0,17.4196,17.4258,17.4072,17.4134,571400.0
2010-01-15 14:40:00,28.06,28.07,28.02,28.04,406200.0,17.4134,17.4196,17.3885,17.4009,406200.0
2010-01-15 14:50:00,28.04,28.09,28.03,28.06,460000.0,17.4009,17.432,17.3947,17.4134,460000.0
2010-01-15 15:00:00,28.06,28.11,28.06,28.11,448200.0,17.4134,17.4444,17.4134,17.4444,448200.0
2010-01-15 15:10:00,28.11,28.11,28.09,28.1,492000.0,17.4444,17.4444,17.432,17.4382,492000.0
2010-01-15 15:20:00,28.1,28.11,28.09,28.1,570600.0,17.4382,17.4444,17.432,17.4382,570600.0
2010-01-15 15:30:00,28.09,28.13,28.09,28.12,1021200.0,17.432,17.4568,17.432,17.4506,1021200.0
2010-01-15 15:40:00,28.12,28.14,28.11,28.12,834800.0,17.4506,17.463,17.4444,17.4506,834800.0
2010-01-15 15:50:00,28.11,28.17,28.11,28.16,1523400.0,17.4444,17.4816,17.4444,17.4754,1523400.0
2010-01-19 09:30:00,28.11,28.19,28.03,28.06,654400.0,17.4444,17.494,17.3947,17.4134,654400.0
2010-01-19 09:40:00,28.06,28.15,28.06,28.11,685400.0,17.4134,17.4692,17.4134,17.4444,685400.0
2010-01-19 09:50:00,28.12,28.18,28.07,28.07,319000.0,17.4506,17.4878,17.4196,17.4196,319000.0
2010-01-19 10:00:00,28.07,28.09,28.0,28.01,439000.0,17.4196,17.432,17.3761,17.3823,439000.0
2010-01-19 10:10:00,28.01,28.07,28.0,28.05,401000.0,17.3823,17.4196,17.3761,17.4072,401000.0
2010-01-19 10:20:00,28.04,28.08,27.97,27.97,470000.0,17.4009,17.4258,17.3575,17.3575,470000.0
2010-01-19 10:30:00,27.98,28.02,27.96,28.02,380600.0,17.3637,17.3885,17.3513,17.3885,380600.0
2010-01-19 10:40:00,28.02,28.09,28.0,28.08,445600.0,17.3885,17.432,17.3761,17.4258,445600.0
2010-01-19 10:50:00,28.08,28.14,28.05,28.14,362000.0,17.4258,17.463,17.4072,17.463,362000.0
2010-01-19 11:00:00,28.14,28.15,28.11,28.12,198400.0,17.463,17.4692,17.4444,17.4506,198400.0
2010-01-19 11:10:00,28.12,28.16,28.1,28.1,257800.0,17.4506,17.4754,17.4382,17.4382,257800.0
2010-01-19 11:20:00,28.1,28.11,28.07,28.1,204000.0,17.4382,17.4444,17.4196,17.4382,204000.0
2010-01-19 11:30:00,28.1,28.12,28.08,28.09,198000.0,17.4382,17.4506,17.4258,17.432,198000.0
2010-01-19 11:40:00,28.09,28.13,28.09,28.11,284800.0,17.432,17.4568,17.432,17.4444,284800.0
2010-01-19 11:50:00,28.11,28.14,28.09,28.11,153400.0,17.4444,17.463,17.432,17.4444,153400.0
2010-01-19 12:00:00,28.12,28.14,28.1,28.14,194600.0,17.4506,17.463,17.4382,17.463,194600.0
2010-01-19 12:10:00,28.14,28.16,28.13,28.16,205200.0,17.463,17.4754,17.4568,17.4754,205200.0
2010-01-19 12:20:00,28.15,28.2,28.15,28.19,240200.0,17.4692,17.5002,17.4692,17.494,240200.0
2010-01-19 12:30:00,28.19,28.2,28.18,28.18,97200.0,17.494,17.5002,17.4878,17.4878,97200.0
2010-01-19 12:40:00,28.18,28.18,28.16,28.17,121200.0,17.4878,17.4878,17.4754,17.4816,121200.0
2010-01-19 12:50:00,28.17,28.18,28.13,28.14,174200.0,17.4816,17.4878,17.4568,17.463,174200.0
2010-01-19 13:00:00,28.13,28.17,28.11,28.15,188600.0,17.4568,17.4816,17.4444,17.4692,188600.0
2010-01-19 13:10:00,28.16,28.19,28.14,28.18,221400.0,17.4754,17.494,17.463,17.4878,221400.0
2010-01-19 13:20:00,28.18,28.2,28.16,28.18,303000.0,17.4878,17.5002,17.4754,17.4878,303000.0
2010-01-19 13:30:00,28.19,28.19,28.16,28.17,131600.0,17.494,17.494,17.4754,17.4816,131600.0
2010-01-19 13:40:00,28.17,28.18,28.16,28.17,207400.0,17.4816,17.4878,17.4754,17.4816,207400.0
2010-01-19 13:50:00,28.17,28.18,28.15,28.17,158000.0,17.4816,17.4878,17.4692,17.4816,158000.0
2010-01-19 14:00:00,28.17,28.21,28.16,28.21,295600.0,17.4816,17.5064,17.4754,17.5064,295600.0
2010-01-19 14:10:00,28.21,28.21,28.18,28.18,146800.0,17.5064,17.5064,17.4878,17.4878,146800.0
2010-01-19 14:20:00,28.18,28.2,28.18,28.18,202600.0,17.4878,17.5002,17.4878,17.4878,202600.0
2010-01-19 14:30:00,28.18,28.21,28.18,28.18,269200.0,17.4878,17.5064,17.4878,17.4878,269200.0
2010-01-19 14:40:00,28.18,28.18,28.18,28.18,84000.0,17.4878,17.4878,17.4878,17.4878,84000.0
2010-01-19 14:50:00,28.18,28.21,28.18,28.2,363600.0,17.4878,17.5064,17.4878,17.5002,363600.0
2010-01-19 15:00:00,28.21,28.21,28.14,28.16,299200.0,17.5064,17.5064,17.463,17.4754,299200.0
2010-01-19 15:10:00,28.16,28.18,28.0,28.16,270600.0,17.4754,17.4878,17.3761,17.4754,270600.0
2010-01-19 15:20:00,28.17,28.23,28.16,28.21,612400.0,17.4816,17.5189,17.4754,17.5064,612400.0
2010-01-19 15:30:00,28.21,28.23,28.18,28.21,383800.0,17.5064,17.5189,17.4878,17.5064,383800.0
2010-01-19 15:40:00,28.21,28.24,28.18,28.23,612600.0,17.5064,17.5251,17.4878,17.5189,612600.0
2010-01-19 15:50:00,28.23,28.25,28.21,28.21,1232000.0,17.5189,17.5313,17.5064,17.5064,1232000.0
2010-01-20 09:30:00,28.08,28.2,27.86,27.87,1278200.0,17.4258,17.5002,17.2892,17.2955,1278200.0
2010-01-20 09:40:00,27.87,27.97,27.77,27.85,1197400.0,17.2955,17.3575,17.2334,17.283,1197400.0
2010-01-20 09:50:00,27.85,27.86,27.79,27.81,433600.0,17.283,17.2892,17.2458,17.2582,433600.0
2010-01-20 10:00:00,27.81,27.81,27.74,27.77,482800.0,17.2582,17.2582,17.2148,17.2334,482800.0
2010-01-20 10:10:00,27.76,27.81,27.75,27.75,748800.0,17.2272,17.2582,17.221,17.221,748800.0
2010-01-20 10:20:00,27.75,27.75,27.7,27.74,520800.0,17.221,17.221,17.19,17.2148,520800.0
2010-01-20 10:30:00,27.74,27.79,27.72,27.78,355400.0,17.2148,17.2458,17.2024,17.2396,355400.0
2010-01-20 10:40:00,27.79,27.79,27.74,27.78,246000.0,17.2458,17.2458,17.2148,17.2396,246000.0
2010-01-20 10:50:00,27.78,27.8,27.71,27.75,437400.0,17.2396,17.252,17.1962,17.221,437400.0
2010-01-20 11:00:00,27.75,27.81,27.74,27.78,583400.0,17.221,17.2582,17.2148,17.2396,583400.0
2010-01-20 11:10:00,27.78,27.82,27.75,27.77,344000.0,17.2396,17.2644,17.221,17.2334,344000.0
2010-01-20 11:20:00,27.77,27.79,27.75,27.77,350400.0,17.2334,17.2458,17.221,17.2334,350400.0
2010-01-20 11:30:00,27.77,27.77,27.7,27.72,420800.0,17.2334,17.2334,17.19,17.2024,420800.0
2010-01-20 11:40:00,27.72,27.74,27.71,27.73,250600.0,17.2024,17.2148,17.1962,17.2086,250600.0
2010-01-20 11:50:00,27.73,27.73,27.71,27.72,325600.0,17.2086,17.2086,17.1962,17.2024,325600.0
2010-01-20 12:00:00,27.72,27.73,27.67,27.73,501000.0,17.2024,17.2086,17.1713,17.2086,501000.0
2010-01-20 12:10:00,27.73,27.78,27.72,27.76,321200.0,17.2086,17.2396,17.2024,17.2272,321200.0
2010-01-20 12:20:00,27.77,27.8,27.75,27.8,461800.0,17.2334,17.252,17.221,17.252,461800.0
2010-01-20 12:30:00,27.8,27.83,27.8,27.81,362600.0,17.252,17.2706,17.252,17.2582,362600.0
2010-01-20 12:40:00,27.82,27.82,27.8,27.81,217200.0,17.2644,17.2644,17.252,17.2582,217200.0
2010-01-20 12:50:00,27.81,27.83,27.79,27.82,238400.0,17.2582,17.2706,17.2458,17.2644,238400.0
2010-01-20 13:00:00,27.82,27.82,27.75,27.77,201200.0,17.2644,17.2644,17.221,17.2334,201200.0
2010-01-20 13:10:00,27.77,27.77,27.7,27.72,266200.0,17.2334,17.2334,17.19,17.2024,266200.0
2010-01-20 13:20:00,27.72,27.74,27.7,27.74,192600.0,17.2024,17.2148,17.19,17.2148,192600.0
2010-01-20 13:30:00,27.74,27.78,27.72,27.75,202200.0,17.2148,17.2396,17.2024,17.221,202200.0
2010-01-20 13:40:00,27.75,27.77,27.73,27.76,172000.0,17.221,17.2334,17.2086,17.2272,172000.0
2010-01-20 13:50:00,27.76,27.78,27.73,27.74,287200.0,17.2272,17.2396,17.2086,17.2148,287200.0
2010-01-20 14:00:00,27.73,27.75,27.73,27.73,241600.0,17.2086,17.221,17.2086,17.2086,241600.0
2010-01-20 14:10:00,27.74,27.75,27.7,27.7,322000.0,17.2148,17.221,17.19,17.19,322000.0
2010-01-20 14:20:00,27.71,27.73,27.7,27.71,312400.0,17.1962,17.2086,17.19,17.1962,312400.0
2010-01-20 14:30:00,27.71,27.73,27.69,27.71,298800.0,17.1962,17.2086,17.1837,17.1962,298800.0
2010-01-20 14:40:00,27.7,27.71,27.68,27.68,446800.0,17.19,17.1962,17.1775,17.1775,446800.0
2010-01-20 14:50:00,27.68,27.68,27.65,27.67,625400.0,17.1775,17.1775,17.1589,17.1713,625400.0
2010-01-20 15:00:00,27.67,27.68,27.66,27.66,485600.0,17.1713,17.1775,17.1651,17.1651,485600.0
2010-01-20 15:10:00,27.66,27.67,27.65,27.66,334400.0,17.1651,17.1713,17.1589,17.1651,334400.0
2010-01-20 15:20:00,27.66,27.7,27.65,27.69,517200.0,17.1651,17.19,17.1589,17.1837,517200.0
2010-01-20 15:30:00,27.69,27.71,27.68,27.7,745600.0,17.1837,17.1962,17.1775,17.19,745600.0
2010-01-20 15:40:00,27.71,27.74,27.7,27.73,658000.0,17.1962,17.2148,17.19,17.2086,658000.0
2010-01-20 15:50:00,27.74,27.75,27.73,27.75,1361200.0,17.2148,17.221,17.2086,17.221,1361200.0
2010-01-21 09:30:00,27.78,27.79,27.72,27.78,600000.0,17.2396,17.2458,17.2024,17.2396,600000.0
2010-01-21 09:40:00,27.78,27.79,27.74,27.78,404800.0,17.2396,17.2458,17.2148,17.2396,404800.0
2010-01-21 09:50:00,27.78,27.79,27.68,27.68,412200.0,17.2396,17.2458,17.1775,17.1775,412200.0
2010-01-21 10:00:00,27.69,27.75,27.66,27.73,625200.0,17.1837,17.221,17.1651,17.2086,625200.0
2010-01-21 10:10:00,27.73,27.75,27.7,27.7,318400.0,17.2086,17.221,17.19,17.19,318400.0
2010-01-21 10:20:00,27.7,27.7,27.54,27.55,1072600.0,17.19,17.19,17.0907,17.0969,1072600.0
2010-01-21 10:30:00,27.55,27.61,27.48,27.52,973400.0,17.0969,17.1341,17.0534,17.0782,973400.0
2010-01-21 10:40:00,27.52,27.52,27.38,27.38,910000.0,17.0782,17.0782,16.9914,16.9914,910000.0
2010-01-21 10:50:00,27.38,27.45,27.38,27.43,502400.0,16.9914,17.0348,16.9914,17.0224,502400.0
2010-01-21 11:00:00,27.44,27.46,27.3,27.37,864000.0,17.0286,17.041,16.9417,16.9852,864000.0
2010-01-21 11:10:00,27.37,27.4,27.32,27.35,440600.0,16.9852,17.0038,16.9541,16.9728,440600.0
2010-01-21 11:20:00,27.35,27.36,27.32,27.33,516200.0,16.9728,16.979,16.9541,16.9603,516200.0
2010-01-21 11:30:00,27.33,27.35,27.25,27.29,892000.0,16.9603,16.9728,16.9107,16.9355,892000.0
2010-01-21 11:40:00,27.29,27.34,27.17,27.23,952200.0,16.9355,16.9665,16.861,16.8983,952200.0
2010-01-21 11:50:00,27.23,27.31,27.17,27.21,1168200.0,16.8983,16.9479,16.861,16.8859,1168200.0
2010-01-21 12:00:00,27.21,27.28,27.18,27.25,570200.0,16.8859,16.9293,16.8673,16.9107,570200.0
2010-01-21 12:10:00,27.25,27.28,27.24,27.27,563800.0,16.9107,16.9293,16.9045,16.9231,563800.0
2010-01-21 12:20:00,27.27,27.31,27.26,27.28,343200.0,16.9231,16.9479,16.9169,16.9293,343200.0
2010-01-21 12:30:00,27.28,27.3,27.25,27.28,478800.0,16.9293,16.9417,16.9107,16.9293,478800.0
2010-01-21 12:40:00,27.28,27.3,27.25,27.25,330600.0,16.9293,16.9417,16.9107,16.9107,330600.0
2010-01-21 12:50:00,27.25,27.28,27.24,27.27,462800.0,16.9107,16.9293,16.9045,16.9231,462800.0
2010-01-21 13:00:00,27.27,27.28,27.21,27.22,581000.0,16.9231,16.9293,16.8859,16.8921,581000.0
2010-01-21 13:10:00,27.23,27.23,27.19,27.21,507000.0,16.8983,16.8983,16.8735,16.8859,507000.0
2010-01-21 13:20:00,27.21,27.25,27.21,27.24,467200.0,16.8859,16.9107,16.8859,16.9045,467200.0
2010-01-21 13:30:00,27.24,27.35,27.24,27.34,749000.0,16.9045,16.9728,16.9045,16.9665,749000.0
2010-01-21 13:40:00,27.34,27.35,27.31,27.31,384800.0,16.9665,16.9728,16.9479,16.9479,384800.0
2010-01-21 13:50:00,27.32,27.36,27.3,27.34,402800.0,16.9541,16.979,16.9417,16.9665,402800.0
2010-01-21 14:00:00,27.34,27.36,27.27,27.28,335200.0,16.9665,16.979,16.9231,16.9293,335200.0
2010-01-21 14:10:00,27.28,27.28,27.21,27.22,416000.0,16.9293,16.9293,16.8859,16.8921,416000.0
2010-01-21 14:20:00,27.22,27.28,27.21,27.23,687000.0,16.8921,16.9293,16.8859,16.8983,687000.0
2010-01-21 14:30:00,27.24,27.26,27.23,27.23,654600.0,16.9045,16.9169,16.8983,16.8983,654600.0
2010-01-21 14:40:00,27.23,27.23,27.18,27.22,423000.0,16.8983,16.8983,16.8673,16.8921,423000.0
2010-01-21 14:50:00,27.22,27.24,27.2,27.21,534200.0,16.8921,16.9045,16.8797,16.8859,534200.0
2010-01-21 15:00:00,27.22,27.22,27.12,27.15,857000.0,16.8921,16.8921,16.83,16.8486,857000.0
2010-01-21 15:10:00,27.15,27.15,27.1,27.14,657400.0,16.8486,16.8486,16.8176,16.8424,657400.0
2010-01-21 15:20:00,27.14,27.18,27.13,27.15,733400.0,16.8424,16.8673,16.8362,16.8486,733400.0
2010-01-21 15:30:00,27.15,27.2,27.14,27.18,766400.0,16.8486,16.8797,16.8424,16.8673,766400.0
2010-01-21 15:40:00,27.18,27.3,27.18,27.27,1056800.0,16.8673,16.9417,16.8673,16.9231,1056800.0
2010-01-21 15:50:00,27.26,27.27,27.18,27.19,1587000.0,16.9169,16.9231,16.8673,16.8735,1587000.0
2010-01-22 09:30:00,27.18,27.29,27.0,27.09,1817600.0,16.8673,16.9355,16.7555,16.8114,1817600.0
2010-01-22 09:40:00,27.09,27.1,26.99,27.08,836200.0,16.8114,16.8176,16.7493,16.8052,836200.0
2010-01-22 09:50:00,27.08,27.18,27.06,27.17,872200.0,16.8052,16.8673,16.7928,16.861,872200.0
2010-01-22 10:00:00,27.17,27.23,27.14,27.16,744400.0,16.861,16.8983,16.8424,16.8548,744400.0
2010-01-22 10:10:00,27.16,27.31,27.16,27.31,604800.0,16.8548,16.9479,16.8548,16.9479,604800.0
2010-01-22 10:20:00,27.31,27.42,27.31,27.4,601200.0,16.9479,17.0162,16.9479,17.0038,601200.0
2010-01-22 10:30:00,27.4,27.42,27.36,27.4,611200.0,17.0038,17.0162,16.979,17.0038,611200.0
2010-01-22 10:40:00,27.4,27.43,27.32,27.32,393200.0,17.0038,17.0224,16.9541,16.9541,393200.0
2010-01-22 10:50:00,27.33,27.42,27.28,27.42,364800.0,16.9603,17.0162,16.9293,17.0162,364800.0
2010-01-22 11:00:00,27.42,27.42,27.3,27.31,384000.0,17.0162,17.0162,16.9417,16.9479,384000.0
2010-01-22 11:10:00,27.31,27.42,27.29,27.39,411400.0,16.9479,17.0162,16.9355,16.9976,411400.0
2010-01-22 11:20:00,27.39,27.41,27.35,27.39,267600.0,16.9976,17.01,16.9728,16.9976,267600.0
2010-01-22 11:30:00,27.4,27.43,27.33,27.34,428800.0,17.0038,17.0224,16.9603,16.9665,428800.0
2010-01-22 11:40:00,27.34,27.38,27.34,27.35,225000.0,16.9665,16.9914,16.9665,16.9728,225000.0
2010-01-22 11:50:00,27.35,27.37,27.33,27.36,224600.0,16.9728,16.9852,16.9603,16.979,224600.0
2010-01-22 12:00:00,27.36,27.38,27.32,27.38,287800.0,16.979,16.9914,16.9541,16.9914,287800.0
2010-01-22 12:10:00,27.38,27.41,27.36,27.4,304800.0,16.9914,17.01,16.979,17.0038,304800.0
2010-01-22 12:20:00,27.4,27.4,27.33,27.36,266400.0,17.0038,17.0038,16.9603,16.979,266400.0
2010-01-22 12:30:00,27.36,27.39,27.36,27.39,227800.0,16.979,16.9976,16.979,16.9976,227800.0
2010-01-22 12:40:00,27.39,27.42,27.34,27.34,333000.0,16.9976,17.0162,16.9665,16.9665,333000.0
2010-01-22 12:50:00,27.34,27.38,27.31,27.36,308200.0,16.9665,16.9914,16.9479,16.979,308200.0
2010-01-22 13:00:00,27.35,27.36,27.3,27.3,205400.0,16.9728,16.979,16.9417,16.9417,205400.0
2010-01-22 13:10:00,27.31,27.33,27.3,27.32,173400.0,16.9479,16.9603,16.9417,16.9541,173400.0
2010-01-22 13:20:00,27.31,27.36,27.31,27.33,259600.0,16.9479,16.979,16.9479,16.9603,259600.0
2010-01-22 13:30:00,27.32,27.36,27.28,27.28,291400.0,16.9541,16.979,16.9293,16.9293,291400.0
2010-01-22 13:40:00,27.28,27.31,27.26,27.28,309000.0,16.9293,16.9479,16.9169,16.9293,309000.0
2010-01-22 13:50:00,27.29,27.34,27.28,27.34,246200.0,16.9355,16.9665,16.9293,16.9665,246200.0
2010-01-22 14:00:00,27.34,27.36,27.33,27.34,191600.0,16.9665,16.979,16.9603,16.9665,191600.0
2010-01-22 14:10:00,27.34,27.38,27.3,27.36,353600.0,16.9665,16.9914,16.9417,16.979,353600.0
2010-01-22 14:20:00,27.36,27.36,27.32,27.34,205000.0,16.979,16.979,16.9541,16.9665,205000.0
2010-01-22 14:30:00,27.34,27.36,27.31,27.34,345000.0,16.9665,16.979,16.9479,16.9665,345000.0
2010-01-22 14:40:00,27.34,27.35,27.25,27.27,448800.0,16.9665,16.9728,16.9107,16.9231,448800.0
2010-01-22 14:50:00,27.26,27.33,27.25,27.29,393600.0,16.9169,16.9603,16.9107,16.9355,393600.0
2010-01-22 15:00:00,27.28,27.33,27.24,27.27,613000.0,16.9293,16.9603,16.9045,16.9231,613000.0
2010-01-22 15:10:00,27.27,27.27,27.17,27.17,684200.0,16.9231,16.9231,16.861,16.861,684200.0
2010-01-22 15:20:00,27.18,27.27,27.18,27.24,879800.0,16.8673,16.9231,16.8673,16.9045,879800.0
2010-01-22 15:30:00,27.24,27.27,27.2,27.23,1161200.0,16.9045,16.9231,16.8797,16.8983,1161200.0
2010-01-22 15:40:00,27.23,27.25,27.16,27.17,1301600.0,16.8983,16.9107,16.8548,16.861,1301600.0
2010-01-22 15:50:00,27.17,27.22,27.1,27.11,2478000.0,16.861,16.8921,16.8176,16.8238,2478000.0
2010-01-25 09:30:00,27.25,27.27,26.94,27.01,1077000.0,16.9107,16.9231,16.7183,16.7618,1077000.0
2010-01-25 09:40:00,27.02,27.14,26.98,27.1,582600.0,16.768,16.8424,16.7431,16.8176,582600.0
2010-01-25 09:50:00,27.1,27.11,27.06,27.09,338800.0,16.8176,16.8238,16.7928,16.8114,338800.0
2010-01-25 10:00:00,27.08,27.11,26.97,27.0,753400.0,16.8052,16.8238,16.7369,16.7555,753400.0
2010-01-25 10:10:00,27.01,27.06,26.98,27.05,448200.0,16.7618,16.7928,16.7431,16.7866,448200.0
2010-01-25 10:20:00,27.05,27.11,27.02,27.1,395000.0,16.7866,16.8238,16.768,16.8176,395000.0
2010-01-25 10:30:00,27.11,27.12,27.06,27.09,339600.0,16.8238,16.83,16.7928,16.8114,339600.0
2010-01-25 10:40:00,27.09,27.12,27.04,27.11,269400.0,16.8114,16.83,16.7804,16.8238,269400.0
2010-01-25 10:50:00,27.11,27.14,27.08,27.1,319400.0,16.8238,16.8424,16.8052,16.8176,319400.0
2010-01-25 11:00:00,27.1,27.11,27.0,27.06,309600.0,16.8176,16.8238,16.7555,16.7928,309600.0
2010-01-25 11:10:00,27.06,27.11,27.03,27.11,269200.0,16.7928,16.8238,16.7742,16.8238,269200.0
2010-01-25 11:20:00,27.1,27.14,27.09,27.09,329000.0,16.8176,16.8424,16.8114,16.8114,329000.0
2010-01-25 11:30:00,27.1,27.11,27.02,27.06,217200.0,16.8176,16.8238,16.768,16.7928,217200.0
2010-01-25 11:40:00,27.06,27.12,27.06,27.11,218800.0,16.7928,16.83,16.7928,16.8238,218800.0
2010-01-25 11:50:00,27.11,27.16,27.1,27.14,235000.0,16.8238,16.8548,16.8176,16.8424,235000.0
2010-01-25 12:00:00,27.14,27.18,27.1,27.1,249800.0,16.8424,16.8673,16.8176,16.8176,249800.0
2010-01-25 12:10:00,27.11,27.11,27.08,27.09,197200.0,16.8238,16.8238,16.8052,16.8114,197200.0
2010-01-25 12:20:00,27.09,27.15,27.09,27.11,347600.0,16.8114,16.8486,16.8114,16.8238,347600.0
2010-01-25 12:30:00,27.11,27.18,27.1,27.16,219400.0,16.8238,16.8673,16.8176,16.8548,219400.0
2010-01-25 12:40:00,27.16,27.18,27.14,27.18,107600.0,16.8548,16.8673,16.8424,16.8673,107600.0
2010-01-25 12:50:00,27.18,27.18,27.14,27.15,159800.0,16.8673,16.8673,16.8424,16.8486,159800.0
2010-01-25 13:00:00,27.14,27.18,27.13,27.14,101800.0,16.8424,16.8673,16.8362,16.8424,101800.0
2010-01-25 13:10:00,27.14,27.14,27.11,27.13,99800.0,16.8424,16.8424,16.8238,16.8362,99800.0
2010-01-25 13:20:00,27.13,27.16,27.12,27.13,280000.0,16.8362,16.8548,16.83,16.8362,280000.0
2010-01-25 13:30:00,27.13,27.15,27.11,27.13,136400.0,16.8362,16.8486,16.8238,16.8362,136400.0
2010-01-25 13:40:00,27.13,27.15,27.12,27.15,150400.0,16.8362,16.8486,16.83,16.8486,150400.0
2010-01-25 13:50:00,27.15,27.16,27.14,27.14,104800.0,16.8486,16.8548,16.8424,16.8424,104800.0
2010-01-25 14:00:00,27.15,27.18,27.14,27.18,144600.0,16.8486,16.8673,16.8424,16.8673,144600.0
2010-01-25 14:10:00,27.18,27.2,27.17,27.2,205000.0,16.8673,16.8797,16.861,16.8797,205000.0
2010-01-25 14:20:00,27.19,27.21,27.18,27.19,157400.0,16.8735,16.8859,16.8673,16.8735,157400.0
2010-01-25 14:30:00,27.18,27.19,27.16,27.18,526000.0,16.8673,16.8735,16.8548,16.8673,526000.0
2010-01-25 14:40:00,27.17,27.2,27.16,27.18,263800.0,16.861,16.8797,16.8548,16.8673,263800.0
2010-01-25 14:50:00,27.18,27.25,27.18,27.21,301200.0,16.8673,16.9107,16.8673,16.8859,301200.0
2010-01-25 15:00:00,27.21,27.22,27.2,27.2,240400.0,16.8859,16.8921,16.8797,16.8797,240400.0
2010-01-25 15:10:00,27.2,27.22,27.18,27.18,262800.0,16.8797,16.8921,16.8673,16.8673,262800.0
2010-01-25 15:20:00,27.18,27.19,27.15,27.16,277200.0,16.8673,16.8735,16.8486,16.8548,277200.0
2010-01-25 15:30:00,27.17,27.22,27.17,27.2,416400.0,16.861,16.8921,16.861,16.8797,416400.0
2010-01-25 15:40:00,27.2,27.2,27.15,27.17,654400.0,16.8797,16.8797,16.8486,16.861,654400.0
2010-01-25 15:50:00,27.17,27.2,27.14,27.16,1692200.0,16.861,16.8797,16.8424,16.8548,1692200.0
2010-01-26 09:30:00,27.04,27.1,27.0,27.0,569000.0,16.7804,16.8176,16.7555,16.7555,569000.0
2010-01-26 09:40:00,27.0,27.0,26.93,26.96,602800.0,16.7555,16.7555,16.7121,16.7307,602800.0
2010-01-26 09:50:00,26.97,27.06,26.94,27.05,378200.0,16.7369,16.7928,16.7183,16.7866,378200.0
2010-01-26 10:00:00,27.05,27.11,26.99,27.09,573800.0,16.7866,16.8238,16.7493,16.8114,573800.0
2010-01-26 10:10:00,27.09,27.11,27.02,27.03,334600.0,16.8114,16.8238,16.768,16.7742,334600.0
2010-01-26 10:20:00,27.03,27.04,26.99,27.03,436600.0,16.7742,16.7804,16.7493,16.7742,436600.0
2010-01-26 10:30:00,27.03,27.04,27.0,27.03,638800.0,16.7742,16.7804,16.7555,16.7742,638800.0
2010-01-26 10:40:00,27.03,27.08,27.03,27.07,286600.0,16.7742,16.8052,16.7742,16.799,286600.0
2010-01-26 10:50:00,27.07,27.09,27.03,27.07,447000.0,16.799,16.8114,16.7742,16.799,447000.0
2010-01-26 11:00:00,27.06,27.11,27.05,27.11,336600.0,16.7928,16.8238,16.7866,16.8238,336600.0
2010-01-26 11:10:00,27.11,27.11,27.07,27.09,233600.0,16.8238,16.8238,16.799,16.8114,233600.0
2010-01-26 11:20:00,27.09,27.13,27.08,27.12,219800.0,16.8114,16.8362,16.8052,16.83,219800.0
2010-01-26 11:30:00,27.11,27.12,27.08,27.09,262400.0,16.8238,16.83,16.8052,16.8114,262400.0
2010-01-26 11:40:00,27.09,27.09,27.04,27.05,195000.0,16.8114,16.8114,16.7804,16.7866,195000.0
2010-01-26 11:50:00,27.05,27.11,27.05,27.08,240800.0,16.7866,16.8238,16.7866,16.8052,240800.0
2010-01-26 12:00:00,27.08,27.1,27.06,27.06,142400.0,16.8052,16.8176,16.7928,16.7928,142400.0
2010-01-26 12:10:00,27.06,27.07,27.03,27.04,269200.0,16.7928,16.799,16.7742,16.7804,269200.0
2010-01-26 12:20:00,27.04,27.06,27.02,27.04,354600.0,16.7804,16.7928,16.768,16.7804,354600.0
2010-01-26 12:30:00,27.04,27.08,27.03,27.07,487200.0,16.7804,16.8052,16.7742,16.799,487200.0
2010-01-26 12:40:00,27.08,27.11,27.07,27.1,311400.0,16.8052,16.8238,16.799,16.8176,311400.0
2010-01-26 12:50:00,27.1,27.13,27.09,27.12,215000.0,16.8176,16.8362,16.8114,16.83,215000.0
2010-01-26 13:00:00,27.12,27.16,27.11,27.16,345800.0,16.83,16.8548,16.8238,16.8548,345800.0
2010-01-26 13:10:00,27.15,27.18,27.15,27.18,312800.0,16.8486,16.8673,16.8486,16.8673,312800.0
2010-01-26 13:20:00,27.18,27.21,27.18,27.21,286800.0,16.8673,16.8859,16.8673,16.8859,286800.0
2010-01-26 13:30:00,27.21,27.24,27.21,27.23,287400.0,16.8859,16.9045,16.8859,16.8983,287400.0
2010-01-26 13:40:00,27.23,27.24,27.21,27.22,201400.0,16.8983,16.9045,16.8859,16.8921,201400.0
2010-01-26 13:50:00,27.22,27.25,27.22,27.22,154000.0,16.8921,16.9107,16.8921,16.8921,154000.0
2010-01-26 14:00:00,27.22,27.22,27.15,27.18,282600.0,16.8921,16.8921,16.8486,16.8673,282600.0
2010-01-26 14:10:00,27.18,27.2,27.16,27.16,220200.0,16.8673,16.8797,16.8548,16.8548,220200.0
2010-01-26 14:20:00,27.16,27.17,27.11,27.12,233800.0,16.8548,16.861,16.8238,16.83,233800.0
2010-01-26 14:30:00,27.12,27.15,27.11,27.11,261200.0,16.83,16.8486,16.8238,16.8238,261200.0
2010-01-26 14:40:00,27.11,27.15,27.11,27.15,204200.0,16.8238,16.8486,16.8238,16.8486,204200.0
2010-01-26 14:50:00,27.15,27.19,27.15,27.18,170200.0,16.8486,16.8735,16.8486,16.8673,170200.0
2010-01-26 15:00:00,27.18,27.18,27.14,27.15,321600.0,16.8673,16.8673,16.8424,16.8486,321600.0
2010-01-26 15:10:00,27.16,27.18,27.13,27.15,324000.0,16.8548,16.8673,16.8362,16.8486,324000.0
2010-01-26 15:20:00,27.15,27.17,27.11,27.14,326600.0,16.8486,16.861,16.8238,16.8424,326600.0
2010-01-26 15:30:00,27.14,27.17,27.11,27.13,456200.0,16.8424,16.861,16.8238,16.8362,456200.0
2010-01-26 15:40:00,27.13,27.13,27.07,27.08,840600.0,16.8362,16.8362,16.799,16.8052,840600.0
2010-01-26 15:50:00,27.08,27.14,27.07,27.08,1065400.0,16.8052,16.8424,16.799,16.8052,1065400.0
2010-01-27 09:30:00,27.0,27.07,26.85,26.97,874400.0,16.7555,16.799,16.6625,16.7369,874400.0
2010-01-27 09:40:00,26.97,27.05,26.96,27.01,577000.0,16.7369,16.7866,16.7307,16.7618,577000.0
2010-01-27 09:50:00,27.02,27.07,26.97,27.07,391400.0,16.768,16.799,16.7369,16.799,391400.0
2010-01-27 10:00:00,27.07,27.1,27.03,27.06,718600.0,16.799,16.8176,16.7742,16.7928,718600.0
2010-01-27 10:10:00,27.06,27.1,27.02,27.1,673200.0,16.7928,16.8176,16.768,16.8176,673200.0
2010-01-27 10:20:00,27.1,27.13,27.09,27.1,689600.0,16.8176,16.8362,16.8114,16.8176,689600.0
2010-01-27 10:30:00,27.1,27.14,27.09,27.11,628200.0,16.8176,16.8424,16.8114,16.8238,628200.0
2010-01-27 10:40:00,27.11,27.16,27.1,27.13,437200.0,16.8238,16.8548,16.8176,16.8362,437200.0
2010-01-27 10:50:00,27.13,27.17,27.11,27.17,396400.0,16.8362,16.861,16.8238,16.861,396400.0
2010-01-27 11:00:00,27.17,27.17,27.11,27.14,272800.0,16.861,16.861,16.8238,16.8424,272800.0
2010-01-27 11:10:00,27.14,27.14,27.09,27.13,309600.0,16.8424,16.8424,16.8114,16.8362,309600.0
2010-01-27 11:20:00,27.13,27.17,27.11,27.15,381800.0,16.8362,16.861,16.8238,16.8486,381800.0
2010-01-27 11:30:00,27.14,27.15,27.11,27.14,377800.0,16.8424,16.8486,16.8238,16.8424,377800.0
2010-01-27 11:40:00,27.14,27.15,27.11,27.14,341200.0,16.8424,16.8486,16.8238,16.8424,341200.0
2010-01-27 11:50:00,27.14,27.17,27.11,27.12,345200.0,16.8424,16.861,16.8238,16.83,345200.0
2010-01-27 12:00:00,27.12,27.17,27.12,27.15,201200.0,16.83,16.861,16.83,16.8486,201200.0
2010-01-27 12:10:00,27.15,27.16,27.12,27.13,155200.0,16.8486,16.8548,16.83,16.8362,155200.0
2010-01-27 12:20:00,27.13,27.14,27.12,27.12,289400.0,16.8362,16.8424,16.83,16.83,289400.0
2010-01-27 12:30:00,27.12,27.13,27.11,27.13,203400.0,16.83,16.8362,16.8238,16.8362,203400.0
2010-01-27 12:40:00,27.13,27.14,27.12,27.12,120000.0,16.8362,16.8424,16.83,16.83,120000.0
2010-01-27 12:50:00,27.12,27.17,27.12,27.17,358600.0,16.83,16.861,16.83,16.861,358600.0
2010-01-27 13:00:00,27.17,27.18,27.13,27.18,289600.0,16.861,16.8673,16.8362,16.8673,289600.0
2010-01-27 13:10:00,27.17,27.21,27.17,27.2,479000.0,16.861,16.8859,16.861,16.8797,479000.0
2010-01-27 13:20:00,27.2,27.24,27.2,27.23,234400.0,16.8797,16.9045,16.8797,16.8983,234400.0
2010-01-27 13:30:00,27.23,27.3,27.23,27.26,548600.0,16.8983,16.9417,16.8983,16.9169,548600.0
2010-01-27 13:40:00,27.26,27.26,27.2,27.2,248400.0,16.9169,16.9169,16.8797,16.8797,248400.0
2010-01-27 13:50:00,27.21,27.25,27.19,27.22,221400.0,16.8859,16.9107,16.8735,16.8921,221400.0
2010-01-27 14:00:00,27.22,27.23,27.18,27.2,177800.0,16.8921,16.8983,16.8673,16.8797,177800.0
2010-01-27 14:10:00,27.21,27.22,27.11,27.15,573600.0,16.8859,16.8921,16.8238,16.8486,573600.0
2010-01-27 14:20:00,27.16,27.21,27.14,27.16,1084800.0,16.8548,16.8859,16.8424,16.8548,1084800.0
2010-01-27 14:30:00,27.17,27.26,27.14,27.25,550600.0,16.861,16.9169,16.8424,16.9107,550600.0
2010-01-27 14:40:00,27.25,27.31,27.25,27.28,695600.0,16.9107,16.9479,16.9107,16.9293,695600.0
2010-01-27 14:50:00,27.29,27.33,27.26,27.28,622600.0,16.9355,16.9603,16.9169,16.9293,622600.0
2010-01-27 15:00:00,27.28,27.29,27.17,27.18,567600.0,16.9293,16.9355,16.861,16.8673,567600.0
2010-01-27 15:10:00,27.18,27.19,27.13,27.17,417200.0,16.8673,16.8735,16.8362,16.861,417200.0
2010-01-27 15:20:00,27.17,27.24,27.17,27.23,647400.0,16.861,16.9045,16.861,16.8983,647400.0
2010-01-27 15:30:00,27.23,27.32,27.22,27.29,889600.0,16.8983,16.9541,16.8921,16.9355,889600.0
2010-01-27 15:40:00,27.29,27.31,27.23,27.23,992800.0,16.9355,16.9479,16.8983,16.8983,992800.0
2010-01-27 15:50:00,27.24,27.29,27.23,27.27,1245200.0,16.9045,16.9355,16.8983,16.9231,1245200.0
2010-01-28 09:30:00,27.36,27.42,27.27,27.3,741600.0,16.979,17.0162,16.9231,16.9417,741600.0
2010-01-28 09:40:00,27.3,27.35,27.27,27.3,886000.0,16.9417,16.9728,16.9231,16.9417,886000.0
2010-01-28 09:50:00,27.29,27.3,27.21,27.28,525400.0,16.9355,16.9417,16.8859,16.9293,525400.0
2010-01-28 10:00:00,27.28,27.28,27.17,27.2,450200.0,16.9293,16.9293,16.861,16.8797,450200.0
2010-01-28 10:10:00,27.2,27.22,27.14,27.16,539800.0,16.8797,16.8921,16.8424,16.8548,539800.0
2010-01-28 10:20:00,27.17,27.25,27.17,27.22,330200.0,16.861,16.9107,16.861,16.8921,330200.0
2010-01-28 10:30:00,27.22,27.24,27.2,27.22,158400.0,16.8921,16.9045,16.8797,16.8921,158400.0
2010-01-28 10:40:00,27.22,27.24,27.14,27.15,281000.0,16.8921,16.9045,16.8424,16.8486,281000.0
2010-01-28 10:50:00,27.15,27.26,27.15,27.26,477000.0,16.8486,16.9169,16.8486,16.9169,477000.0
2010-01-28 11:00:00,27.25,27.32,27.21,27.27,625800.0,16.9107,16.9541,16.8859,16.9231,625800.0
2010-01-28 11:10:00,27.27,27.32,27.25,27.3,370000.0,16.9231,16.9541,16.9107,16.9417,370000.0
2010-01-28 11:20:00,27.3,27.31,27.25,27.25,493200.0,16.9417,16.9479,16.9107,16.9107,493200.0
2010-01-28 11:30:00,27.25,27.27,27.11,27.16,682000.0,16.9107,16.9231,16.8238,16.8548,682000.0
2010-01-28 11:40:00,27.16,27.23,27.14,27.21,668400.0,16.8548,16.8983,16.8424,16.8859,668400.0
2010-01-28 11:50:00,27.21,27.22,27.18,27.22,385800.0,16.8859,16.8921,16.8673,16.8921,385800.0
2010-01-28 12:00:00,27.22,27.22,27.18,27.2,244600.0,16.8921,16.8921,16.8673,16.8797,244600.0
2010-01-28 12:10:00,27.2,27.23,27.14,27.15,411200.0,16.8797,16.8983,16.8424,16.8486,411200.0
2010-01-28 12:20:00,27.15,27.19,27.13,27.18,630600.0,16.8486,16.8735,16.8362,16.8673,630600.0
2010-01-28 12:30:00,27.18,27.18,27.15,27.17,370600.0,16.8673,16.8673,16.8486,16.861,370600.0
2010-01-28 12:40:00,27.17,27.19,27.16,27.18,662400.0,16.861,16.8735,16.8548,16.8673,662400.0
2010-01-28 12:50:00,27.18,27.21,27.16,27.21,756400.0,16.8673,16.8859,16.8548,16.8859,756400.0
2010-01-28 13:00:00,27.21,27.21,27.16,27.16,456800.0,16.8859,16.8859,16.8548,16.8548,456800.0
2010-01-28 13:10:00,27.16,27.18,27.11,27.15,372000.0,16.8548,16.8673,16.8238,16.8486,372000.0
2010-01-28 13:20:00,27.15,27.16,27.11,27.12,361800.0,16.8486,16.8548,16.8238,16.83,361800.0
2010-01-28 13:30:00,27.12,27.13,27.09,27.11,272400.0,16.83,16.8362,16.8114,16.8238,272400.0
2010-01-28 13:40:00,27.11,27.12,27.09,27.1,381600.0,16.8238,16.83,16.8114,16.8176,381600.0
2010-01-28 13:50:00,27.09,27.11,27.09,27.11,362800.0,16.8114,16.8238,16.8114,16.8238,362800.0
2010-01-28 14:00:00,27.11,27.14,27.1,27.14,355400.0,16.8238,16.8424,16.8176,16.8424,355400.0
2010-01-28 14:10:00,27.13,27.14,27.07,27.08,496800.0,16.8362,16.8424,16.799,16.8052,496800.0
2010-01-28 14:20:00,27.08,27.12,27.07,27.11,479800.0,16.8052,16.83,16.799,16.8238,479800.0
2010-01-28 14:30:00,27.11,27.12,27.09,27.1,386200.0,16.8238,16.83,16.8114,16.8176,386200.0
2010-01-28 14:40:00,27.1,27.13,27.09,27.11,474200.0,16.8176,16.8362,16.8114,16.8238,474200.0
2010-01-28 14:50:00,27.11,27.13,27.09,27.09,333800.0,16.8238,16.8362,16.8114,16.8114,333800.0
2010-01-28 15:00:00,27.09,27.13,27.08,27.11,580000.0,16.8114,16.8362,16.8052,16.8238,580000.0
2010-01-28 15:10:00,27.11,27.15,27.11,27.13,611400.0,16.8238,16.8486,16.8238,16.8362,611400.0
2010-01-28 15:20:00,27.12,27.16,27.11,27.13,492400.0,16.83,16.8548,16.8238,16.8362,492400.0
2010-01-28 15:30:00,27.13,27.18,27.11,27.18,518000.0,16.8362,16.8673,16.8238,16.8673,518000.0
2010-01-28 15:40:00,27.17,27.2,27.11,27.12,1032000.0,16.861,16.8797,16.8238,16.83,1032000.0
2010-01-28 15:50:00,27.12,27.14,27.08,27.09,1216400.0,16.83,16.8424,16.8052,16.8114,1216400.0
2010-01-29 09:30:00,27.22,27.22,26.98,26.98,896800.0,16.8921,16.8921,16.7431,16.7431,896800.0
2010-01-29 09:40:00,26.98,27.18,26.95,27.11,738800.0,16.7431,16.8673,16.7245,16.8238,738800.0
2010-01-29 09:50:00,27.11,27.2,27.1,27.19,476000.0,16.8238,16.8797,16.8176,16.8735,476000.0
2010-01-29 10:00:00,27.2,27.37,27.17,27.32,674000.0,16.8797,16.9852,16.861,16.9541,674000.0
2010-01-29 10:10:00,27.32,27.36,27.28,27.28,360200.0,16.9541,16.979,16.9293,16.9293,360200.0
2010-01-29 10:20:00,27.28,27.41,27.27,27.41,559400.0,16.9293,17.01,16.9231,17.01,559400.0
2010-01-29 10:30:00,27.41,27.47,27.41,27.43,471800.0,17.01,17.0472,17.01,17.0224,471800.0
2010-01-29 10:40:00,27.43,27.43,27.38,27.38,363800.0,17.0224,17.0224,16.9914,16.9914,363800.0
2010-01-29 10:50:00,27.38,27.39,27.27,27.32,414600.0,16.9914,16.9976,16.9231,16.9541,414600.0
2010-01-29 11:00:00,27.32,27.33,27.27,27.31,434400.0,16.9541,16.9603,16.9231,16.9479,434400.0
2010-01-29 11:10:00,27.31,27.35,27.28,27.31,232400.0,16.9479,16.9728,16.9293,16.9479,232400.0
2010-01-29 11:20:00,27.31,27.36,27.29,27.34,434400.0,16.9479,16.979,16.9355,16.9665,434400.0
2010-01-29 11:30:00,27.34,27.36,27.25,27.3,619000.0,16.9665,16.979,16.9107,16.9417,619000.0
2010-01-29 11:40:00,27.3,27.32,27.27,27.27,248000.0,16.9417,16.9541,16.9231,16.9231,248000.0
2010-01-29 11:50:00,27.27,27.3,27.23,27.24,343000.0,16.9231,16.9417,16.8983,16.9045,343000.0
2010-01-29 12:00:00,27.24,27.31,27.23,27.3,351400.0,16.9045,16.9479,16.8983,16.9417,351400.0
2010-01-29 12:10:00,27.3,27.36,27.29,27.32,316800.0,16.9417,16.979,16.9355,16.9541,316800.0
2010-01-29 12:20:00,27.31,27.35,27.3,27.31,266400.0,16.9479,16.9728,16.9417,16.9479,266400.0
2010-01-29 12:30:00,27.31,27.35,27.29,27.33,240800.0,16.9479,16.9728,16.9355,16.9603,240800.0
2010-01-29 12:40:00,27.34,27.36,27.32,27.35,341400.0,16.9665,16.979,16.9541,16.9728,341400.0
2010-01-29 12:50:00,27.35,27.4,27.35,27.4,241200.0,16.9728,17.0038,16.9728,17.0038,241200.0
2010-01-29 13:00:00,27.4,27.43,27.38,27.41,489600.0,17.0038,17.0224,16.9914,17.01,489600.0
2010-01-29 13:10:00,27.41,27.41,27.35,27.4,171200.0,17.01,17.01,16.9728,17.0038,171200.0
2010-01-29 13:20:00,27.4,27.43,27.4,27.43,250000.0,17.0038,17.0224,17.0038,17.0224,250000.0
2010-01-29 13:30:00,27.43,27.43,27.36,27.38,337600.0,17.0224,17.0224,16.979,16.9914,337600.0
2010-01-29 13:40:00,27.38,27.38,27.33,27.34,364800.0,16.9914,16.9914,16.9603,16.9665,364800.0
2010-01-29 13:50:00,27.34,27.36,27.31,27.35,248200.0,16.9665,16.979,16.9479,16.9728,248200.0
2010-01-29 14:00:00,27.35,27.36,27.3,27.32,323800.0,16.9728,16.979,16.9417,16.9541,323800.0
2010-01-29 14:10:00,27.32,27.39,27.32,27.35,347000.0,16.9541,16.9976,16.9541,16.9728,347000.0
2010-01-29 14:20:00,27.35,27.36,27.31,27.36,384200.0,16.9728,16.979,16.9479,16.979,384200.0
2010-01-29 14:30:00,27.36,27.37,27.3,27.36,335400.0,16.979,16.9852,16.9417,16.979,335400.0
2010-01-29 14:40:00,27.36,27.4,27.34,27.35,348400.0,16.979,17.0038,16.9665,16.9728,348400.0
2010-01-29 14:50:00,27.35,27.38,27.31,27.36,406800.0,16.9728,16.9914,16.9479,16.979,406800.0
2010-01-29 15:00:00,27.36,27.36,27.28,27.28,327200.0,16.979,16.979,16.9293,16.9293,327200.0
2010-01-29 15:10:00,27.28,27.28,27.18,27.24,774800.0,16.9293,16.9293,16.8673,16.9045,774800.0
2010-01-29 15:20:00,27.24,27.26,27.21,27.22,434600.0,16.9045,16.9169,16.8859,16.8921,434600.0
2010-01-29 15:30:00,27.22,27.25,27.15,27.24,825600.0,16.8921,16.9107,16.8486,16.9045,825600.0
2010-01-29 15:40:00,27.24,27.24,27.18,27.18,1041400.0,16.9045,16.9045,16.8673,16.8673,1041400.0
2010-01-29 15:50:00,27.18,27.24,27.12,27.12,2174800.0,16.8673,16.9045,16.83,16.83,2174800.0
2010-02-01 09:30:00,27.25,27.28,27.01,27.02,693600.0,16.9107,16.9293,16.7618,16.768,693600.0
2010-02-01 09:40:00,27.02,27.16,27.0,27.15,611000.0,16.768,16.8548,16.7555,16.8486,611000.0
2010-02-01 09:50:00,27.15,27.16,27.06,27.09,463600.0,16.8486,16.8548,16.7928,16.8114,463600.0
2010-02-01 10:00:00,27.11,27.14,27.04,27.11,834600.0,16.8238,16.8424,16.7804,16.8238,834600.0
2010-02-01 10:10:00,27.11,27.17,27.1,27.13,569800.0,16.8238,16.861,16.8176,16.8362,569800.0
2010-02-01 10:20:00,27.13,27.14,27.03,27.04,503400.0,16.8362,16.8424,16.7742,16.7804,503400.0
2010-02-01 10:30:00,27.04,27.07,27.03,27.06,398000.0,16.7804,16.799,16.7742,16.7928,398000.0
2010-02-01 10:40:00,27.05,27.08,27.03,27.04,443800.0,16.7866,16.8052,16.7742,16.7804,443800.0
2010-02-01 10:50:00,27.05,27.09,27.04,27.08,513200.0,16.7866,16.8114,16.7804,16.8052,513200.0
2010-02-01 11:00:00,27.08,27.15,27.07,27.13,443200.0,16.8052,16.8486,16.799,16.8362,443200.0
2010-02-01 11:10:00,27.13,27.16,27.13,27.15,287600.0,16.8362,16.8548,16.8362,16.8486,287600.0
2010-02-01 11:20:00,27.15,27.19,27.15,27.17,252000.0,16.8486,16.8735,16.8486,16.861,252000.0
2010-02-01 11:30:00,27.17,27.2,27.15,27.18,163200.0,16.861,16.8797,16.8486,16.8673,163200.0
2010-02-01 11:40:00,27.18,27.18,27.12,27.12,156400.0,16.8673,16.8673,16.83,16.83,156400.0
2010-02-01 11:50:00,27.13,27.13,27.08,27.09,185400.0,16.8362,16.8362,16.8052,16.8114,185400.0
2010-02-01 12:00:00,27.09,27.15,27.08,27.11,153200.0,16.8114,16.8486,16.8052,16.8238,153200.0
2010-02-01 12:10:00,27.11,27.13,27.1,27.13,166400.0,16.8238,16.8362,16.8176,16.8362,166400.0
2010-02-01 12:20:00,27.12,27.16,27.12,27.15,123600.0,16.83,16.8548,16.83,16.8486,123600.0
2010-02-01 12:30:00,27.15,27.16,27.11,27.12,114200.0,16.8486,16.8548,16.8238,16.83,114200.0
2010-02-01 12:40:00,27.11,27.16,27.11,27.15,182600.0,16.8238,16.8548,16.8238,16.8486,182600.0
2010-02-01 12:50:00,27.15,27.17,27.11,27.11,275200.0,16.8486,16.861,16.8238,16.8238,275200.0
2010-02-01 13:00:00,27.11,27.13,27.08,27.12,209600.0,16.8238,16.8362,16.8052,16.83,209600.0
2010-02-01 13:10:00,27.13,27.14,27.11,27.13,157600.0,16.8362,16.8424,16.8238,16.8362,157600.0
2010-02-01 13:20:00,27.13,27.14,27.12,27.13,172800.0,16.8362,16.8424,16.83,16.8362,172800.0
2010-02-01 13:30:00,27.13,27.16,27.12,27.14,204400.0,16.8362,16.8548,16.83,16.8424,204400.0
2010-02-01 13:40:00,27.14,27.16,27.13,27.14,215400.0,16.8424,16.8548,16.8362,16.8424,215400.0
2010-02-01 13:50:00,27.13,27.17,27.13,27.14,170200.0,16.8362,16.861,16.8362,16.8424,170200.0
2010-02-01 14:00:00,27.13,27.16,27.13,27.15,209000.0,16.8362,16.8548,16.8362,16.8486,209000.0
2010-02-01 14:10:00,27.15,27.15,27.13,27.14,223600.0,16.8486,16.8486,16.8362,16.8424,223600.0
2010-02-01 14:20:00,27.15,27.18,27.15,27.17,186800.0,16.8486,16.8673,16.8486,16.861,186800.0
2010-02-01 14:30:00,27.17,27.2,27.17,27.2,191800.0,16.861,16.8797,16.861,16.8797,191800.0
2010-02-01 14:40:00,27.2,27.2,27.18,27.18,202000.0,16.8797,16.8797,16.8673,16.8673,202000.0
2010-02-01 14:50:00,27.18,27.2,27.16,27.17,283800.0,16.8673,16.8797,16.8548,16.861,283800.0
2010-02-01 15:00:00,27.17,27.18,27.11,27.12,373400.0,16.861,16.8673,16.8238,16.83,373400.0
2010-02-01 15:10:00,27.13,27.14,27.11,27.12,248000.0,16.8362,16.8424,16.8238,16.83,248000.0
2010-02-01 15:20:00,27.12,27.16,27.12,27.14,377400.0,16.83,16.8548,16.83,16.8424,377400.0
2010-02-01 15:30:00,27.14,27.15,27.11,27.14,609000.0,16.8424,16.8486,16.8238,16.8424,609000.0
2010-02-01 15:40:00,27.14,27.16,27.12,27.12,516200.0,16.8424,16.8548,16.83,16.83,516200.0
2010-02-01 15:50:00,27.12,27.18,27.12,27.18,1033400.0,16.83,16.8673,16.83,16.8673,1033400.0
2010-02-02 09:30:00,27.27,27.27,27.08,27.25,771800.0,16.9231,16.9231,16.8052,16.9107,771800.0
2010-02-02 09:40:00,27.25,27.31,27.17,27.3,579400.0,16.9107,16.9479,16.861,16.9417,579400.0
2010-02-02 09:50:00,27.3,27.33,27.24,27.26,563800.0,16.9417,16.9603,16.9045,16.9169,563800.0
2010-02-02 10:00:00,27.26,27.3,27.21,27.25,362600.0,16.9169,16.9417,16.8859,16.9107,362600.0
2010-02-02 10:10:00,27.25,27.28,27.2,27.27,389600.0,16.9107,16.9293,16.8797,16.9231,389600.0
2010-02-02 10:20:00,27.27,27.35,27.27,27.34,540000.0,16.9231,16.9728,16.9231,16.9665,540000.0
2010-02-02 10:30:00,27.35,27.45,27.34,27.41,448400.0,16.9728,17.0348,16.9665,17.01,448400.0
2010-02-02 10:40:00,27.41,27.43,27.4,27.43,218000.0,17.01,17.0224,17.0038,17.0224,218000.0
2010-02-02 10:50:00,27.43,27.47,27.42,27.43,300600.0,17.0224,17.0472,17.0162,17.0224,300600.0
2010-02-02 11:00:00,27.43,27.45,27.37,27.38,235800.0,17.0224,17.0348,16.9852,16.9914,235800.0
2010-02-02 11:10:00,27.38,27.39,27.36,27.39,266200.0,16.9914,16.9976,16.979,16.9976,266200.0
2010-02-02 11:20:00,27.39,27.42,27.38,27.39,252000.0,16.9976,17.0162,16.9914,16.9976,252000.0
2010-02-02 11:30:00,27.4,27.43,27.38,27.38,278600.0,17.0038,17.0224,16.9914,16.9914,278600.0
2010-02-02 11:40:00,27.38,27.41,27.36,27.41,316400.0,16.9914,17.01,16.979,17.01,316400.0
2010-02-02 11:50:00,27.41,27.42,27.39,27.41,296000.0,17.01,17.0162,16.9976,17.01,296000.0
2010-02-02 12:00:00,27.4,27.42,27.36,27.39,321600.0,17.0038,17.0162,16.979,16.9976,321600.0
2010-02-02 12:10:00,27.38,27.42,27.38,27.4,187800.0,16.9914,17.0162,16.9914,17.0038,187800.0
2010-02-02 12:20:00,27.4,27.47,27.4,27.46,236200.0,17.0038,17.0472,17.0038,17.041,236200.0
2010-02-02 12:30:00,27.45,27.47,27.44,27.46,131200.0,17.0348,17.0472,17.0286,17.041,131200.0
2010-02-02 12:40:00,27.46,27.48,27.45,27.48,212200.0,17.041,17.0534,17.0348,17.0534,212200.0
2010-02-02 12:50:00,27.48,27.49,27.47,27.48,193800.0,17.0534,17.0596,17.0472,17.0534,193800.0
2010-02-02 13:00:00,27.48,27.49,27.45,27.46,257000.0,17.0534,17.0596,17.0348,17.041,257000.0
2010-02-02 13:10:00,27.46,27.49,27.45,27.48,399200.0,17.041,17.0596,17.0348,17.0534,399200.0
2010-02-02 13:20:00,27.47,27.54,27.47,27.53,294800.0,17.0472,17.0907,17.0472,17.0845,294800.0
2010-02-02 13:30:00,27.53,27.59,27.53,27.59,485400.0,17.0845,17.1217,17.0845,17.1217,485400.0
2010-02-02 13:40:00,27.58,27.6,27.56,27.58,287400.0,17.1155,17.1279,17.1031,17.1155,287400.0
2010-02-02 13:50:00,27.58,27.61,27.56,27.59,255000.0,17.1155,17.1341,17.1031,17.1217,255000.0
2010-02-02 14:00:00,27.6,27.6,27.55,27.55,290600.0,17.1279,17.1279,17.0969,17.0969,290600.0
2010-02-02 14:10:00,27.55,27.55,27.5,27.51,255600.0,17.0969,17.0969,17.0658,17.072,255600.0
2010-02-02 14:20:00,27.51,27.54,27.51,27.53,149000.0,17.072,17.0907,17.072,17.0845,149000.0
2010-02-02 14:30:00,27.53,27.54,27.49,27.52,336000.0,17.0845,17.0907,17.0596,17.0782,336000.0
2010-02-02 14:40:00,27.52,27.53,27.48,27.5,407000.0,17.0782,17.0845,17.0534,17.0658,407000.0
2010-02-02 14:50:00,27.5,27.53,27.49,27.52,480600.0,17.0658,17.0845,17.0596,17.0782,480600.0
2010-02-02 15:00:00,27.52,27.54,27.5,27.54,491400.0,17.0782,17.0907,17.0658,17.0907,491400.0
2010-02-02 15:10:00,27.54,27.59,27.54,27.58,763800.0,17.0907,17.1217,17.0907,17.1155,763800.0
2010-02-02 15:20:00,27.58,27.58,27.5,27.51,378200.0,17.1155,17.1155,17.0658,17.072,378200.0
2010-02-02 15:30:00,27.51,27.54,27.5,27.53,527400.0,17.072,17.0907,17.0658,17.0845,527400.0
2010-02-02 15:40:00,27.52,27.54,27.47,27.5,769200.0,17.0782,17.0907,17.0472,17.0658,769200.0
2010-02-02 15:50:00,27.5,27.56,27.49,27.52,1474200.0,17.0658,17.1031,17.0596,17.0782,1474200.0
2010-02-03 09:30:00,27.46,27.48,27.28,27.36,712200.0,17.041,17.0534,16.9293,16.979,712200.0
2010-02-03 09:40:00,27.36,27.39,27.34,27.35,443400.0,16.979,16.9976,16.9665,16.9728,443400.0
2010-02-03 09:50:00,27.35,27.39,27.33,27.36,451800.0,16.9728,16.9976,16.9603,16.979,451800.0
2010-02-03 10:00:00,27.36,27.38,27.31,27.38,385200.0,16.979,16.9914,16.9479,16.9914,385200.0
2010-02-03 10:10:00,27.38,27.4,27.33,27.33,741400.0,16.9914,17.0038,16.9603,16.9603,741400.0
2010-02-03 10:20:00,27.33,27.33,27.27,27.27,309800.0,16.9603,16.9603,16.9231,16.9231,309800.0
2010-02-03 10:30:00,27.28,27.35,27.27,27.35,488400.0,16.9293,16.9728,16.9231,16.9728,488400.0
2010-02-03 10:40:00,27.35,27.4,27.34,27.38,390200.0,16.9728,17.0038,16.9665,16.9914,390200.0
2010-02-03 10:50:00,27.38,27.39,27.35,27.36,228400.0,16.9914,16.9976,16.9728,16.979,228400.0
2010-02-03 11:00:00,27.36,27.38,27.33,27.38,400400.0,16.979,16.9914,16.9603,16.9914,400400.0
2010-02-03 11:10:00,27.38,27.42,27.38,27.4,504600.0,16.9914,17.0162,16.9914,17.0038,504600.0
2010-02-03 11:20:00,27.4,27.41,27.37,27.38,284200.0,17.0038,17.01,16.9852,16.9914,284200.0
2010-02-03 11:30:00,27.38,27.4,27.38,27.38,210200.0,16.9914,17.0038,16.9914,16.9914,210200.0
2010-02-03 11:40:00,27.38,27.39,27.33,27.33,190200.0,16.9914,16.9976,16.9603,16.9603,190200.0
2010-02-03 11:50:00,27.33,27.36,27.31,27.31,238000.0,16.9603,16.979,16.9479,16.9479,238000.0
2010-02-03 12:00:00,27.31,27.36,27.3,27.35,158600.0,16.9479,16.979,16.9417,16.9728,158600.0
2010-02-03 12:10:00,27.35,27.36,27.33,27.35,199600.0,16.9728,16.979,16.9603,16.9728,199600.0
2010-02-03 12:20:00,27.35,27.36,27.33,27.34,162800.0,16.9728,16.979,16.9603,16.9665,162800.0
2010-02-03 12:30:00,27.34,27.38,27.33,27.36,167400.0,16.9665,16.9914,16.9603,16.979,167400.0
2010-02-03 12:40:00,27.37,27.39,27.34,27.35,194400.0,16.9852,16.9976,16.9665,16.9728,194400.0
2010-02-03 12:50:00,27.35,27.37,27.35,27.35,111400.0,16.9728,16.9852,16.9728,16.9728,111400.0
2010-02-03 13:00:00,27.36,27.44,27.35,27.43,322800.0,16.979,17.0286,16.9728,17.0224,322800.0
2010-02-03 13:10:00,27.43,27.45,27.41,27.45,175600.0,17.0224,17.0348,17.01,17.0348,175600.0
2010-02-03 13:20:00,27.45,27.46,27.43,27.43,150200.0,17.0348,17.041,17.0224,17.0224,150200.0
2010-02-03 13:30:00,27.43,27.46,27.43,27.43,145200.0,17.0224,17.041,17.0224,17.0224,145200.0
2010-02-03 13:40:00,27.43,27.45,27.42,27.43,236200.0,17.0224,17.0348,17.0162,17.0224,236200.0
2010-02-03 13:50:00,27.43,27.43,27.41,27.42,276000.0,17.0224,17.0224,17.01,17.0162,276000.0
2010-02-03 14:00:00,27.42,27.43,27.4,27.41,178400.0,17.0162,17.0224,17.0038,17.01,178400.0
2010-02-03 14:10:00,27.41,27.44,27.41,27.43,207800.0,17.01,17.0286,17.01,17.0224,207800.0
2010-02-03 14:20:00,27.43,27.44,27.38,27.4,255800.0,17.0224,17.0286,16.9914,17.0038,255800.0
2010-02-03 14:30:00,27.39,27.4,27.36,27.39,516600.0,16.9976,17.0038,16.979,16.9976,516600.0
2010-02-03 14:40:00,27.39,27.41,27.36,27.4,190600.0,16.9976,17.01,16.979,17.0038,190600.0
2010-02-03 14:50:00,27.4,27.46,27.4,27.42,268600.0,17.0038,17.041,17.0038,17.0162,268600.0
2010-02-03 15:00:00,27.42,27.46,27.4,27.41,328200.0,17.0162,17.041,17.0038,17.01,328200.0
2010-02-03 15:10:00,27.4,27.42,27.39,27.39,493000.0,17.0038,17.0162,16.9976,16.9976,493000.0
2010-02-03 15:20:00,27.39,27.39,27.36,27.39,249000.0,16.9976,16.9976,16.979,16.9976,249000.0
2010-02-03 15:30:00,27.39,27.44,27.38,27.44,394400.0,16.9976,17.0286,16.9914,17.0286,394400.0
2010-02-03 15:40:00,27.44,27.45,27.42,27.44,746400.0,17.0286,17.0348,17.0162,17.0286,746400.0
2010-02-03 15:50:00,27.43,27.44,27.4,27.43,1660200.0,17.0224,17.0286,17.0038,17.0224,1660200.0
2010-02-04 09:30:00,27.28,27.34,27.21,27.21,513200.0,16.9293,16.9665,16.8859,16.8859,513200.0
2010-02-04 09:40:00,27.21,27.29,27.17,27.29,870200.0,16.8859,16.9355,16.861,16.9355,870200.0
2010-02-04 09:50:00,27.29,27.32,27.22,27.3,650000.0,16.9355,16.9541,16.8921,16.9417,650000.0
2010-02-04 10:00:00,27.3,27.33,27.25,27.26,644400.0,16.9417,16.9603,16.9107,16.9169,644400.0
2010-02-04 10:10:00,27.26,27.27,27.08,27.16,825600.0,16.9169,16.9231,16.8052,16.8548,825600.0
2010-02-04 10:20:00,27.16,27.17,27.08,27.08,559800.0,16.8548,16.861,16.8052,16.8052,559800.0
2010-02-04 10:30:00,27.08,27.11,27.07,27.11,439600.0,16.8052,16.8238,16.799,16.8238,439600.0
2010-02-04 10:40:00,27.11,27.14,27.1,27.11,393200.0,16.8238,16.8424,16.8176,16.8238,393200.0
2010-02-04 10:50:00,27.11,27.13,27.01,27.02,650800.0,16.8238,16.8362,16.7618,16.768,650800.0
2010-02-04 11:00:00,27.01,27.07,26.97,27.05,640200.0,16.7618,16.799,16.7369,16.7866,640200.0
2010-02-04 11:10:00,27.06,27.06,26.97,27.0,333600.0,16.7928,16.7928,16.7369,16.7555,333600.0
2010-02-04 11:20:00,27.0,27.04,26.98,27.03,665600.0,16.7555,16.7804,16.7431,16.7742,665600.0
2010-02-04 11:30:00,27.03,27.05,26.94,26.96,470000.0,16.7742,16.7866,16.7183,16.7307,470000.0
2010-02-04 11:40:00,26.96,27.0,26.88,26.99,632000.0,16.7307,16.7555,16.6811,16.7493,632000.0
2010-02-04 11:50:00,26.99,27.03,26.98,27.01,213600.0,16.7493,16.7742,16.7431,16.7618,213600.0
2010-02-04 12:00:00,27.02,27.02,26.95,26.96,241800.0,16.768,16.768,16.7245,16.7307,241800.0
2010-02-04 12:10:00,26.96,26.97,26.88,26.88,397400.0,16.7307,16.7369,16.6811,16.6811,397400.0
2010-02-04 12:20:00,26.88,26.96,26.88,26.95,217600.0,16.6811,16.7307,16.6811,16.7245,217600.0
2010-02-04 12:30:00,26.94,26.96,26.9,26.92,170800.0,16.7183,16.7307,16.6935,16.7059,170800.0
2010-02-04 12:40:00,26.92,26.93,26.81,26.82,375000.0,16.7059,16.7121,16.6376,16.6438,375000.0
2010-02-04 12:50:00,26.83,26.92,26.81,26.92,454400.0,16.6501,16.7059,16.6376,16.7059,454400.0
2010-02-04 13:00:00,26.91,26.92,26.88,26.89,246600.0,16.6997,16.7059,16.6811,16.6873,246600.0
2010-02-04 13:10:00,26.89,26.89,26.86,26.89,164400.0,16.6873,16.6873,16.6687,16.6873,164400.0
2010-02-04 13:20:00,26.89,26.92,26.88,26.9,188200.0,16.6873,16.7059,16.6811,16.6935,188200.0
2010-02-04 13:30:00,26.9,26.92,26.88,26.88,316400.0,16.6935,16.7059,16.6811,16.6811,316400.0
2010-02-04 13:40:00,26.88,26.93,26.82,26.87,397200.0,16.6811,16.7121,16.6438,16.6749,397200.0
2010-02-04 13:50:00,26.87,26.91,26.86,26.86,313000.0,16.6749,16.6997,16.6687,16.6687,313000.0
2010-02-04 14:00:00,26.86,26.92,26.86,26.9,307600.0,16.6687,16.7059,16.6687,16.6935,307600.0
2010-02-04 14:10:00,26.9,26.92,26.86,26.91,486400.0,16.6935,16.7059,16.6687,16.6997,486400.0
2010-02-04 14:20:00,26.9,26.98,26.9,26.93,298000.0,16.6935,16.7431,16.6935,16.7121,298000.0
2010-02-04 14:30:00,26.93,26.95,26.92,26.92,272200.0,16.7121,16.7245,16.7059,16.7059,272200.0
2010-02-04 14:40:00,26.92,26.92,26.88,26.91,272800.0,16.7059,16.7059,16.6811,16.6997,272800.0
2010-02-04 14:50:00,26.92,26.92,26.88,26.89,298800.0,16.7059,16.7059,16.6811,16.6873,298800.0
2010-02-04 15:00:00,26.89,26.91,26.86,26.86,303400.0,16.6873,16.6997,16.6687,16.6687,303400.0
2010-02-04 15:10:00,26.86,26.86,26.81,26.83,474400.0,16.6687,16.6687,16.6376,16.6501,474400.0
2010-02-04 15:20:00,26.83,26.83,26.78,26.82,852400.0,16.6501,16.6501,16.619,16.6438,852400.0
2010-02-04 15:30:00,26.82,26.83,26.78,26.79,790600.0,16.6438,16.6501,16.619,16.6252,790600.0
2010-02-04 15:40:00,26.79,26.85,26.78,26.8,953000.0,16.6252,16.6625,16.619,16.6314,953000.0
2010-02-04 15:50:00,26.8,26.85,26.7,26.71,2160600.0,16.6314,16.6625,16.5694,16.5756,2160600.0
2010-02-05 09:30:00,26.62,26.71,26.53,26.62,1442400.0,16.5197,16.5756,16.4639,16.5197,1442400.0
2010-02-05 09:40:00,26.61,26.68,26.57,26.61,837200.0,16.5135,16.557,16.4887,16.5135,837200.0
2010-02-05 09:50:00,26.61,26.66,26.57,26.58,625000.0,16.5135,16.5446,16.4887,16.4949,625000.0
2010-02-05 10:00:00,26.58,26.67,26.58,26.66,511800.0,16.4949,16.5508,16.4949,16.5446,511800.0
2010-02-05 10:10:00,26.66,26.72,26.59,26.61,460000.0,16.5446,16.5818,16.5011,16.5135,460000.0
2010-02-05 10:20:00,26.61,26.63,26.57,26.59,690200.0,16.5135,16.5259,16.4887,16.5011,690200.0
2010-02-05 10:30:00,26.59,26.65,26.56,26.58,545400.0,16.5011,16.5383,16.4825,16.4949,545400.0
2010-02-05 10:40:00,26.58,26.65,26.58,26.61,507600.0,16.4949,16.5383,16.4949,16.5135,507600.0
2010-02-05 10:50:00,26.61,26.66,26.6,26.64,347200.0,16.5135,16.5446,16.5073,16.5321,347200.0
2010-02-05 11:00:00,26.64,26.66,26.57,26.61,292400.0,16.5321,16.5446,16.4887,16.5135,292400.0
2010-02-05 11:10:00,26.61,26.61,26.54,26.56,443400.0,16.5135,16.5135,16.4701,16.4825,443400.0
2010-02-05 11:20:00,26.56,26.61,26.53,26.55,295600.0,16.4825,16.5135,16.4639,16.4763,295600.0
2010-02-05 11:30:00,26.55,26.58,26.51,26.53,368200.0,16.4763,16.4949,16.4515,16.4639,368200.0
2010-02-05 11:40:00,26.52,26.56,26.48,26.54,787600.0,16.4577,16.4825,16.4329,16.4701,787600.0
2010-02-05 11:50:00,26.54,26.6,26.52,26.59,469200.0,16.4701,16.5073,16.4577,16.5011,469200.0
2010-02-05 12:00:00,26.59,26.63,26.58,26.61,310600.0,16.5011,16.5259,16.4949,16.5135,310600.0
2010-02-05 12:10:00,26.61,26.61,26.55,26.57,551200.0,16.5135,16.5135,16.4763,16.4887,551200.0
2010-02-05 12:20:00,26.57,26.61,26.55,26.58,846800.0,16.4887,16.5135,16.4763,16.4949,846800.0
2010-02-05 12:30:00,26.58,26.58,26.52,26.52,454000.0,16.4949,16.4949,16.4577,16.4577,454000.0
2010-02-05 12:40:00,26.52,26.55,26.5,26.52,375400.0,16.4577,16.4763,16.4453,16.4577,375400.0
2010-02-05 12:50:00,26.52,26.58,26.5,26.56,453800.0,16.4577,16.4949,16.4453,16.4825,453800.0
2010-02-05 13:00:00,26.56,26.58,26.52,26.53,331400.0,16.4825,16.4949,16.4577,16.4639,331400.0
2010-02-05 13:10:00,26.53,26.55,26.5,26.55,358000.0,16.4639,16.4763,16.4453,16.4763,358000.0
2010-02-05 13:20:00,26.56,26.57,26.5,26.54,420200.0,16.4825,16.4887,16.4453,16.4701,420200.0
2010-02-05 13:30:00,26.54,26.54,26.43,26.47,642800.0,16.4701,16.4701,16.4018,16.4266,642800.0
2010-02-05 13:40:00,26.48,26.48,26.39,26.4,751800.0,16.4329,16.4329,16.377,16.3832,751800.0
2010-02-05 13:50:00,26.4,26.4,26.28,26.3,838200.0,16.3832,16.3832,16.3087,16.3211,838200.0
2010-02-05 14:00:00,26.3,26.34,26.27,26.33,950800.0,16.3211,16.346,16.3025,16.3398,950800.0
2010-02-05 14:10:00,26.33,26.35,26.31,26.32,465600.0,16.3398,16.3522,16.3274,16.3336,465600.0
2010-02-05 14:20:00,26.32,26.36,26.29,26.35,523800.0,16.3336,16.3584,16.3149,16.3522,523800.0
2010-02-05 14:30:00,26.35,26.36,26.31,26.33,523000.0,16.3522,16.3584,16.3274,16.3398,523000.0
2010-02-05 14:40:00,26.33,26.33,26.27,26.29,764000.0,16.3398,16.3398,16.3025,16.3149,764000.0
2010-02-05 14:50:00,26.29,26.35,26.29,26.31,723800.0,16.3149,16.3522,16.3149,16.3274,723800.0
2010-02-05 15:00:00,26.31,26.5,26.3,26.48,1566800.0,16.3274,16.4453,16.3211,16.4329,1566800.0
2010-02-05 15:10:00,26.47,26.59,26.46,26.54,1521800.0,16.4266,16.5011,16.4204,16.4701,1521800.0
2010-02-05 15:20:00,26.53,26.59,26.5,26.5,993600.0,16.4639,16.5011,16.4453,16.4453,993600.0
2010-02-05 15:30:00,26.5,26.6,26.48,26.55,1151600.0,16.4453,16.5073,16.4329,16.4763,1151600.0
2010-02-05 15:40:00,26.54,26.57,26.39,26.4,1187200.0,16.4701,16.4887,16.377,16.3832,1187200.0
2010-02-05 15:50:00,26.4,26.56,26.4,26.55,2398000.0,16.3832,16.4825,16.3832,16.4763,2398000.0
2010-02-08 09:30:00,26.64,26.64,26.4,26.46,823200.0,16.5321,16.5321,16.3832,16.4204,823200.0
2010-02-08 09:40:00,26.46,26.46,26.29,26.38,611000.0,16.4204,16.4204,16.3149,16.3708,611000.0
2010-02-08 09:50:00,26.38,26.4,26.32,26.38,468600.0,16.3708,16.3832,16.3336,16.3708,468600.0
2010-02-08 10:00:00,26.38,26.46,26.37,26.45,580600.0,16.3708,16.4204,16.3646,16.4142,580600.0
2010-02-08 10:10:00,26.45,26.49,26.39,26.42,550600.0,16.4142,16.4391,16.377,16.3956,550600.0
2010-02-08 10:20:00,26.43,26.44,26.39,26.43,425200.0,16.4018,16.408,16.377,16.4018,425200.0
2010-02-08 10:30:00,26.43,26.48,26.36,26.38,435600.0,16.4018,16.4329,16.3584,16.3708,435600.0
2010-02-08 10:40:00,26.38,26.46,26.38,26.46,358600.0,16.3708,16.4204,16.3708,16.4204,358600.0
2010-02-08 10:50:00,26.46,26.47,26.4,26.4,367600.0,16.4204,16.4266,16.3832,16.3832,367600.0
2010-02-08 11:00:00,26.4,26.41,26.35,26.39,485200.0,16.3832,16.3894,16.3522,16.377,485200.0
2010-02-08 11:10:00,26.39,26.45,26.39,26.43,306400.0,16.377,16.4142,16.377,16.4018,306400.0
2010-02-08 11:20:00,26.43,26.45,26.4,26.4,223800.0,16.4018,16.4142,16.3832,16.3832,223800.0
2010-02-08 11:30:00,26.4,26.45,26.4,26.42,219400.0,16.3832,16.4142,16.3832,16.3956,219400.0
2010-02-08 11:40:00,26.42,26.46,26.41,26.42,208000.0,16.3956,16.4204,16.3894,16.3956,208000.0
2010-02-08 11:50:00,26.43,26.46,26.4,26.46,206400.0,16.4018,16.4204,16.3832,16.4204,206400.0
2010-02-08 12:00:00,26.46,26.49,26.44,26.48,300600.0,16.4204,16.4391,16.408,16.4329,300600.0
2010-02-08 12:10:00,26.49,26.5,26.47,26.48,161600.0,16.4391,16.4453,16.4266,16.4329,161600.0
2010-02-08 12:20:00,26.48,26.51,26.48,26.5,222800.0,16.4329,16.4515,16.4329,16.4453,222800.0
2010-02-08 12:30:00,26.5,26.51,26.46,26.5,189200.0,16.4453,16.4515,16.4204,16.4453,189200.0
2010-02-08 12:40:00,26.51,26.51,26.48,26.49,199000.0,16.4515,16.4515,16.4329,16.4391,199000.0
2010-02-08 12:50:00,26.49,26.5,26.48,26.49,95800.0,16.4391,16.4453,16.4329,16.4391,95800.0
2010-02-08 13:00:00,26.49,26.49,26.43,26.44,154600.0,16.4391,16.4391,16.4018,16.408,154600.0
2010-02-08 13:10:00,26.44,26.45,26.41,26.43,344600.0,16.408,16.4142,16.3894,16.4018,344600.0
2010-02-08 13:20:00,26.43,26.49,26.43,26.48,151800.0,16.4018,16.4391,16.4018,16.4329,151800.0
2010-02-08 13:30:00,26.48,26.49,26.44,26.47,178200.0,16.4329,16.4391,16.408,16.4266,178200.0
2010-02-08 13:40:00,26.47,26.5,26.43,26.45,266000.0,16.4266,16.4453,16.4018,16.4142,266000.0
2010-02-08 13:50:00,26.45,26.45,26.41,26.43,253600.0,16.4142,16.4142,16.3894,16.4018,253600.0
2010-02-08 14:00:00,26.43,26.46,26.41,26.44,358400.0,16.4018,16.4204,16.3894,16.408,358400.0
2010-02-08 14:10:00,26.44,26.46,26.43,26.46,249200.0,16.408,16.4204,16.4018,16.4204,249200.0
2010-02-08 14:20:00,26.47,26.49,26.45,26.46,188000.0,16.4266,16.4391,16.4142,16.4204,188000.0
2010-02-08 14:30:00,26.46,26.49,26.44,26.47,287400.0,16.4204,16.4391,16.408,16.4266,287400.0
2010-02-08 14:40:00,26.47,26.49,26.45,26.48,170000.0,16.4266,16.4391,16.4142,16.4329,170000.0
2010-02-08 14:50:00,26.48,26.49,26.45,26.46,235000.0,16.4329,16.4391,16.4142,16.4204,235000.0
2010-02-08 15:00:00,26.46,26.48,26.41,26.42,337800.0,16.4204,16.4329,16.3894,16.3956,337800.0
2010-02-08 15:10:00,26.42,26.45,26.39,26.41,591400.0,16.3956,16.4142,16.377,16.3894,591400.0
2010-02-08 15:20:00,26.41,26.43,26.39,26.43,416200.0,16.3894,16.4018,16.377,16.4018,416200.0
2010-02-08 15:30:00,26.43,26.51,26.42,26.51,849400.0,16.4018,16.4515,16.3956,16.4515,849400.0
2010-02-08 15:40:00,26.5,26.5,26.42,26.43,904800.0,16.4453,16.4453,16.3956,16.4018,904800.0
2010-02-08 15:50:00,26.43,26.43,26.33,26.34,1493000.0,16.4018,16.4018,16.3398,16.346,1493000.0
2010-02-09 09:30:00,26.85,26.95,26.68,26.94,1844000.0,16.6625,16.7245,16.557,16.7183,1844000.0
2010-02-09 09:40:00,26.94,27.36,26.94,27.35,2673800.0,16.7183,16.979,16.7183,16.9728,2673800.0
2010-02-09 09:50:00,27.35,27.4,27.25,27.25,1411000.0,16.9728,17.0038,16.9107,16.9107,1411000.0
2010-02-09 10:00:00,27.25,27.34,27.21,27.29,1617000.0,16.9107,16.9665,16.8859,16.9355,1617000.0
2010-02-09 10:10:00,27.29,27.39,27.28,27.34,1107400.0,16.9355,16.9976,16.9293,16.9665,1107400.0
2010-02-09 10:20:00,27.35,27.35,27.25,27.27,854200.0,16.9728,16.9728,16.9107,16.9231,854200.0
2010-02-09 10:30:00,27.26,27.3,27.2,27.23,749200.0,16.9169,16.9417,16.8797,16.8983,749200.0
2010-02-09 10:40:00,27.23,27.24,27.13,27.2,743800.0,16.8983,16.9045,16.8362,16.8797,743800.0
2010-02-09 10:50:00,27.2,27.24,27.16,27.17,743200.0,16.8797,16.9045,16.8548,16.861,743200.0
2010-02-09 11:00:00,27.16,27.2,27.06,27.09,686400.0,16.8548,16.8797,16.7928,16.8114,686400.0
2010-02-09 11:10:00,27.09,27.16,27.04,27.14,640400.0,16.8114,16.8548,16.7804,16.8424,640400.0
2010-02-09 11:20:00,27.15,27.22,27.14,27.21,625400.0,16.8486,16.8921,16.8424,16.8859,625400.0
2010-02-09 11:30:00,27.21,27.31,27.17,27.26,1257400.0,16.8859,16.9479,16.861,16.9169,1257400.0
2010-02-09 11:40:00,27.26,27.35,27.23,27.35,953600.0,16.9169,16.9728,16.8983,16.9728,953600.0
2010-02-09 11:50:00,27.35,27.4,27.28,27.33,709800.0,16.9728,17.0038,16.9293,16.9603,709800.0
2010-02-09 12:00:00,27.33,27.36,27.25,27.36,486200.0,16.9603,16.979,16.9107,16.979,486200.0
2010-02-09 12:10:00,27.36,27.49,27.35,27.47,635800.0,16.979,17.0596,16.9728,17.0472,635800.0
2010-02-09 12:20:00,27.47,27.48,27.43,27.48,421600.0,17.0472,17.0534,17.0224,17.0534,421600.0
2010-02-09 12:30:00,27.47,27.48,27.36,27.37,451400.0,17.0472,17.0534,16.979,16.9852,451400.0
2010-02-09 12:40:00,27.37,27.37,27.2,27.31,1233000.0,16.9852,16.9852,16.8797,16.9479,1233000.0
2010-02-09 12:50:00,27.31,27.33,27.28,27.29,323000.0,16.9479,16.9603,16.9293,16.9355,323000.0
2010-02-09 13:00:00,27.29,27.34,27.29,27.31,287000.0,16.9355,16.9665,16.9355,16.9479,287000.0
2010-02-09 13:10:00,27.32,27.32,27.25,27.25,131600.0,16.9541,16.9541,16.9107,16.9107,131600.0
2010-02-09 13:20:00,27.25,27.3,27.25,27.3,208800.0,16.9107,16.9417,16.9107,16.9417,208800.0
2010-02-09 13:30:00,27.29,27.33,27.28,27.31,227400.0,16.9355,16.9603,16.9293,16.9479,227400.0
2010-02-09 13:40:00,27.31,27.33,27.28,27.33,152600.0,16.9479,16.9603,16.9293,16.9603,152600.0
2010-02-09 13:50:00,27.33,27.36,27.27,27.29,201800.0,16.9603,16.979,16.9231,16.9355,201800.0
2010-02-09 14:00:00,27.29,27.3,27.21,27.22,340800.0,16.9355,16.9417,16.8859,16.8921,340800.0
2010-02-09 14:10:00,27.22,27.24,27.15,27.15,337000.0,16.8921,16.9045,16.8486,16.8486,337000.0
2010-02-09 14:20:00,27.16,27.21,27.16,27.19,259400.0,16.8548,16.8859,16.8548,16.8735,259400.0
2010-02-09 14:30:00,27.19,27.23,27.17,27.18,380800.0,16.8735,16.8983,16.861,16.8673,380800.0
2010-02-09 14:40:00,27.18,27.23,27.17,27.21,405600.0,16.8673,16.8983,16.861,16.8859,405600.0
2010-02-09 14:50:00,27.21,27.21,27.11,27.11,601200.0,16.8859,16.8859,16.8238,16.8238,601200.0
2010-02-09 15:00:00,27.11,27.22,27.1,27.18,532800.0,16.8238,16.8921,16.8176,16.8673,532800.0
2010-02-09 15:10:00,27.18,27.23,27.14,27.2,472600.0,16.8673,16.8983,16.8424,16.8797,472600.0
2010-02-09 15:20:00,27.2,27.24,27.18,27.23,579400.0,16.8797,16.9045,16.8673,16.8983,579400.0
2010-02-09 15:30:00,27.23,27.24,27.18,27.18,504600.0,16.8983,16.9045,16.8673,16.8673,504600.0
2010-02-09 15:40:00,27.18,27.18,27.09,27.1,872800.0,16.8673,16.8673,16.8114,16.8176,872800.0
2010-02-09 15:50:00,27.1,27.12,26.97,27.0,2034200.0,16.8176,16.83,16.7369,16.7555,2034200.0
2010-02-10 09:30:00,27.3,27.3,26.95,26.97,1290000.0,16.9417,16.9417,16.7245,16.7369,1290000.0
2010-02-10 09:40:00,26.97,26.97,26.78,26.8,979600.0,16.7369,16.7369,16.619,16.6314,979600.0
2010-02-10 09:50:00,26.8,26.86,26.76,26.85,519400.0,16.6314,16.6687,16.6066,16.6625,519400.0
2010-02-10 10:00:00,26.85,26.86,26.77,26.78,683400.0,16.6625,16.6687,16.6128,16.619,683400.0
2010-02-10 10:10:00,26.78,26.83,26.68,26.68,732000.0,16.619,16.6501,16.557,16.557,732000.0
2010-02-10 10:20:00,26.68,26.68,26.59,26.6,492400.0,16.557,16.557,16.5011,16.5073,492400.0
2010-02-10 10:30:00,26.6,26.71,26.59,26.71,510000.0,16.5073,16.5756,16.5011,16.5756,510000.0
2010-02-10 10:40:00,26.71,26.75,26.71,26.73,337200.0,16.5756,16.6004,16.5756,16.588,337200.0
2010-02-10 10:50:00,26.73,26.77,26.72,26.76,365000.0,16.588,16.6128,16.5818,16.6066,365000.0
2010-02-10 11:00:00,26.76,26.81,26.75,26.81,380200.0,16.6066,16.6376,16.6004,16.6376,380200.0
2010-02-10 11:10:00,26.81,26.83,26.79,26.81,318600.0,16.6376,16.6501,16.6252,16.6376,318600.0
2010-02-10 11:20:00,26.8,26.9,26.8,26.89,378600.0,16.6314,16.6935,16.6314,16.6873,378600.0
2010-02-10 11:30:00,26.89,26.93,26.89,26.93,346200.0,16.6873,16.7121,16.6873,16.7121,346200.0
2010-02-10 11:40:00,26.92,26.94,26.9,26.92,236800.0,16.7059,16.7183,16.6935,16.7059,236800.0
2010-02-10 11:50:00,26.92,26.93,26.89,26.9,221600.0,16.7059,16.7121,16.6873,16.6935,221600.0
2010-02-10 12:00:00,26.91,26.92,26.86,26.92,277400.0,16.6997,16.7059,16.6687,16.7059,277400.0
2010-02-10 12:10:00,26.93,26.95,26.86,26.88,649600.0,16.7121,16.7245,16.6687,16.6811,649600.0
2010-02-10 12:20:00,26.88,26.93,26.82,26.92,501200.0,16.6811,16.7121,16.6438,16.7059,501200.0
2010-02-10 12:30:00,26.93,26.98,26.93,26.95,720800.0,16.7121,16.7431,16.7121,16.7245,720800.0
2010-02-10 12:40:00,26.95,26.97,26.93,26.93,239600.0,16.7245,16.7369,16.7121,16.7121,239600.0
2010-02-10 12:50:00,26.93,26.95,26.89,26.9,246000.0,16.7121,16.7245,16.6873,16.6935,246000.0
2010-02-10 13:00:00,26.9,26.94,26.88,26.94,275000.0,16.6935,16.7183,16.6811,16.7183,275000.0
2010-02-10 13:10:00,26.93,26.95,26.91,26.91,317400.0,16.7121,16.7245,16.6997,16.6997,317400.0
2010-02-10 13:20:00,26.91,26.95,26.91,26.94,190600.0,16.6997,16.7245,16.6997,16.7183,190600.0
2010-02-10 13:30:00,26.94,26.95,26.93,26.93,152800.0,16.7183,16.7245,16.7121,16.7121,152800.0
2010-02-10 13:40:00,26.93,26.93,26.89,26.93,176000.0,16.7121,16.7121,16.6873,16.7121,176000.0
2010-02-10 13:50:00,26.93,26.95,26.93,26.95,188200.0,16.7121,16.7245,16.7121,16.7245,188200.0
2010-02-10 14:00:00,26.95,26.96,26.93,26.95,155800.0,16.7245,16.7307,16.7121,16.7245,155800.0
2010-02-10 14:10:00,26.95,26.95,26.9,26.93,246000.0,16.7245,16.7245,16.6935,16.7121,246000.0
2010-02-10 14:20:00,26.93,26.93,26.88,26.88,257200.0,16.7121,16.7121,16.6811,16.6811,257200.0
2010-02-10 14:30:00,26.88,26.89,26.82,26.83,261000.0,16.6811,16.6873,16.6438,16.6501,261000.0
2010-02-10 14:40:00,26.83,26.92,26.8,26.91,806000.0,16.6501,16.7059,16.6314,16.6997,806000.0
2010-02-10 14:50:00,26.9,26.95,26.88,26.91,368800.0,16.6935,16.7245,16.6811,16.6997,368800.0
2010-02-10 15:00:00,26.91,26.93,26.9,26.91,269600.0,16.6997,16.7121,16.6935,16.6997,269600.0
2010-02-10 15:10:00,26.91,26.94,26.86,26.86,294400.0,16.6997,16.7183,16.6687,16.6687,294400.0
2010-02-10 15:20:00,26.86,26.89,26.86,26.86,340600.0,16.6687,16.6873,16.6687,16.6687,340600.0
2010-02-10 15:30:00,26.86,26.88,26.82,26.83,742800.0,16.6687,16.6811,16.6438,16.6501,742800.0
2010-02-10 15:40:00,26.83,26.9,26.82,26.88,694000.0,16.6501,16.6935,16.6438,16.6811,694000.0
2010-02-10 15:50:00,26.88,26.92,26.86,26.88,1176000.0,16.6811,16.7059,16.6687,16.6811,1176000.0
2010-02-11 09:30:00,26.8,26.85,26.64,26.72,733000.0,16.6314,16.6625,16.5321,16.5818,733000.0
2010-02-11 09:40:00,26.71,26.84,26.68,26.75,853000.0,16.5756,16.6563,16.557,16.6004,853000.0
2010-02-11 09:50:00,26.75,26.88,26.75,26.88,558000.0,16.6004,16.6811,16.6004,16.6811,558000.0
2010-02-11 10:00:00,26.87,26.95,26.86,26.94,1280200.0,16.6749,16.7245,16.6687,16.7183,1280200.0
2010-02-11 10:10:00,26.94,26.99,26.94,26.98,1239400.0,16.7183,16.7493,16.7183,16.7431,1239400.0
2010-02-11 10:20:00,26.98,27.04,26.98,27.01,832800.0,16.7431,16.7804,16.7431,16.7618,832800.0
2010-02-11 10:30:00,27.02,27.04,26.92,26.95,1357800.0,16.768,16.7804,16.7059,16.7245,1357800.0
2010-02-11 10:40:00,26.95,26.99,26.9,26.97,586200.0,16.7245,16.7493,16.6935,16.7369,586200.0
2010-02-11 10:50:00,26.97,26.98,26.92,26.95,595000.0,16.7369,16.7431,16.7059,16.7245,595000.0
2010-02-11 11:00:00,26.94,27.0,26.93,27.0,588800.0,16.7183,16.7555,16.7121,16.7555,588800.0
2010-02-11 11:10:00,27.0,27.09,27.0,27.07,1128000.0,16.7555,16.8114,16.7555,16.799,1128000.0
2010-02-11 11:20:00,27.07,27.16,27.06,27.11,580800.0,16.799,16.8548,16.7928,16.8238,580800.0
2010-02-11 11:30:00,27.11,27.12,27.05,27.08,313600.0,16.8238,16.83,16.7866,16.8052,313600.0
2010-02-11 11:40:00,27.08,27.15,27.04,27.11,683000.0,16.8052,16.8486,16.7804,16.8238,683000.0
2010-02-11 11:50:00,27.12,27.17,27.11,27.14,314400.0,16.83,16.861,16.8238,16.8424,314400.0
2010-02-11 12:00:00,27.14,27.15,27.08,27.13,323600.0,16.8424,16.8486,16.8052,16.8362,323600.0
2010-02-11 12:10:00,27.13,27.14,27.06,27.06,233200.0,16.8362,16.8424,16.7928,16.7928,233200.0
2010-02-11 12:20:00,27.06,27.07,27.02,27.02,158800.0,16.7928,16.799,16.768,16.768,158800.0
2010-02-11 12:30:00,27.03,27.03,26.98,27.0,307600.0,16.7742,16.7742,16.7431,16.7555,307600.0
2010-02-11 12:40:00,27.0,27.04,27.0,27.02,186200.0,16.7555,16.7804,16.7555,16.768,186200.0
2010-02-11 12:50:00,27.01,27.03,27.0,27.01,92400.0,16.7618,16.7742,16.7555,16.7618,92400.0
2010-02-11 13:00:00,27.01,27.04,27.0,27.03,151400.0,16.7618,16.7804,16.7555,16.7742,151400.0
2010-02-11 13:10:00,27.03,27.06,27.03,27.05,156600.0,16.7742,16.7928,16.7742,16.7866,156600.0
2010-02-11 13:20:00,27.05,27.09,27.04,27.06,313400.0,16.7866,16.8114,16.7804,16.7928,313400.0
2010-02-11 13:30:00,27.06,27.09,27.04,27.07,231000.0,16.7928,16.8114,16.7804,16.799,231000.0
2010-02-11 13:40:00,27.07,27.09,27.02,27.05,157200.0,16.799,16.8114,16.768,16.7866,157200.0
2010-02-11 13:50:00,27.05,27.08,27.02,27.06,283800.0,16.7866,16.8052,16.768,16.7928,283800.0
2010-02-11 14:00:00,27.06,27.07,27.03,27.07,264800.0,16.7928,16.799,16.7742,16.799,264800.0
2010-02-11 14:10:00,27.07,27.1,27.05,27.09,266800.0,16.799,16.8176,16.7866,16.8114,266800.0
2010-02-11 14:20:00,27.09,27.11,27.06,27.09,228800.0,16.8114,16.8238,16.7928,16.8114,228800.0
2010-02-11 14:30:00,27.1,27.14,27.1,27.13,279600.0,16.8176,16.8424,16.8176,16.8362,279600.0
2010-02-11 14:40:00,27.13,27.15,27.12,27.13,468800.0,16.8362,16.8486,16.83,16.8362,468800.0
2010-02-11 14:50:00,27.13,27.15,27.09,27.13,344200.0,16.8362,16.8486,16.8114,16.8362,344200.0
2010-02-11 15:00:00,27.13,27.14,27.1,27.13,177000.0,16.8362,16.8424,16.8176,16.8362,177000.0
2010-02-11 15:10:00,27.12,27.16,27.12,27.13,228400.0,16.83,16.8548,16.83,16.8362,228400.0
2010-02-11 15:20:00,27.13,27.15,27.1,27.11,234200.0,16.8362,16.8486,16.8176,16.8238,234200.0
2010-02-11 15:30:00,27.1,27.13,27.08,27.08,655400.0,16.8176,16.8362,16.8052,16.8052,655400.0
2010-02-11 15:40:00,27.08,27.1,27.04,27.05,499800.0,16.8052,16.8176,16.7804,16.7866,499800.0
2010-02-11 15:50:00,27.06,27.11,27.05,27.1,1220400.0,16.7928,16.8238,16.7866,16.8176,1220400.0
2010-02-12 09:30:00,26.96,27.1,26.88,26.88,1047400.0,16.7307,16.8176,16.6811,16.6811,1047400.0
2010-02-12 09:40:00,26.88,26.9,26.81,26.89,695800.0,16.6811,16.6935,16.6376,16.6873,695800.0
2010-02-12 09:50:00,26.9,26.95,26.85,26.93,668000.0,16.6935,16.7245,16.6625,16.7121,668000.0
2010-02-12 10:00:00,26.93,26.94,26.85,26.93,844600.0,16.7121,16.7183,16.6625,16.7121,844600.0
2010-02-12 10:10:00,26.93,27.02,26.89,27.0,593200.0,16.7121,16.768,16.6873,16.7555,593200.0
2010-02-12 10:20:00,27.0,27.1,26.99,27.09,443800.0,16.7555,16.8176,16.7493,16.8114,443800.0
2010-02-12 10:30:00,27.09,27.1,26.99,27.0,473200.0,16.8114,16.8176,16.7493,16.7555,473200.0
2010-02-12 10:40:00,27.0,27.02,26.96,26.98,450200.0,16.7555,16.768,16.7307,16.7431,450200.0
2010-02-12 10:50:00,26.98,27.02,26.97,26.98,266200.0,16.7431,16.768,16.7369,16.7431,266200.0
2010-02-12 11:00:00,26.99,26.99,26.92,26.95,341800.0,16.7493,16.7493,16.7059,16.7245,341800.0
2010-02-12 11:10:00,26.95,27.01,26.93,27.01,287200.0,16.7245,16.7618,16.7121,16.7618,287200.0
2010-02-12 11:20:00,27.01,27.07,27.01,27.05,371800.0,16.7618,16.799,16.7618,16.7866,371800.0
2010-02-12 11:30:00,27.05,27.06,27.0,27.0,327800.0,16.7866,16.7928,16.7555,16.7555,327800.0
2010-02-12 11:40:00,27.0,27.03,26.99,27.02,342000.0,16.7555,16.7742,16.7493,16.768,342000.0
2010-02-12 11:50:00,27.03,27.06,26.97,27.06,525800.0,16.7742,16.7928,16.7369,16.7928,525800.0
2010-02-12 12:00:00,27.05,27.08,27.02,27.05,313600.0,16.7866,16.8052,16.768,16.7866,313600.0
2010-02-12 12:10:00,27.05,27.16,27.04,27.15,646000.0,16.7866,16.8548,16.7804,16.8486,646000.0
2010-02-12 12:20:00,27.15,27.2,27.14,27.17,404400.0,16.8486,16.8797,16.8424,16.861,404400.0
2010-02-12 12:30:00,27.17,27.2,27.13,27.13,310400.0,16.861,16.8797,16.8362,16.8362,310400.0
2010-02-12 12:40:00,27.14,27.14,27.1,27.11,220200.0,16.8424,16.8424,16.8176,16.8238,220200.0
2010-02-12 12:50:00,27.1,27.1,27.07,27.09,275800.0,16.8176,16.8176,16.799,16.8114,275800.0
2010-02-12 13:00:00,27.09,27.09,27.05,27.07,237000.0,16.8114,16.8114,16.7866,16.799,237000.0
2010-02-12 13:10:00,27.07,27.07,26.97,26.99,444800.0,16.799,16.799,16.7369,16.7493,444800.0
2010-02-12 13:20:00,26.98,26.98,26.92,26.93,392400.0,16.7431,16.7431,16.7059,16.7121,392400.0
2010-02-12 13:30:00,26.93,26.93,26.88,26.9,359800.0,16.7121,16.7121,16.6811,16.6935,359800.0
2010-02-12 13:40:00,26.9,26.94,26.9,26.94,246800.0,16.6935,16.7183,16.6935,16.7183,246800.0
2010-02-12 13:50:00,26.93,26.95,26.9,26.91,218200.0,16.7121,16.7245,16.6935,16.6997,218200.0
2010-02-12 14:00:00,26.91,26.95,26.9,26.93,309200.0,16.6997,16.7245,16.6935,16.7121,309200.0
2010-02-12 14:10:00,26.93,27.02,26.93,27.0,493200.0,16.7121,16.768,16.7121,16.7555,493200.0
2010-02-12 14:20:00,27.0,27.05,27.0,27.03,447600.0,16.7555,16.7866,16.7555,16.7742,447600.0
2010-02-12 14:30:00,27.03,27.05,26.97,26.97,304000.0,16.7742,16.7866,16.7369,16.7369,304000.0
2010-02-12 14:40:00,26.97,26.99,26.93,26.93,314600.0,16.7369,16.7493,16.7121,16.7121,314600.0
2010-02-12 14:50:00,26.94,26.99,26.93,26.93,322800.0,16.7183,16.7493,16.7121,16.7121,322800.0
2010-02-12 15:00:00,26.93,26.93,26.88,26.92,404400.0,16.7121,16.7121,16.6811,16.7059,404400.0
2010-02-12 15:10:00,26.92,26.92,26.86,26.86,380800.0,16.7059,16.7059,16.6687,16.6687,380800.0
2010-02-12 15:20:00,26.86,26.92,26.86,26.86,346600.0,16.6687,16.7059,16.6687,16.6687,346600.0
2010-02-12 15:30:00,26.87,26.91,26.83,26.9,501000.0,16.6749,16.6997,16.6501,16.6935,501000.0
2010-02-12 15:40:00,26.89,26.98,26.89,26.97,968600.0,16.6873,16.7431,16.6873,16.7369,968600.0
2010-02-12 15:50:00,26.97,27.05,26.95,27.04,2816200.0,16.7369,16.7866,16.7245,16.7804,2816200.0
2010-02-16 09:30:00,27.25,27.25,27.13,27.17,818200.0,16.9107,16.9107,16.8362,16.861,818200.0
2010-02-16 09:40:00,27.17,27.22,27.11,27.12,574800.0,16.861,16.8921,16.8238,16.83,574800.0
2010-02-16 09:50:00,27.12,27.16,27.07,27.08,597600.0,16.83,16.8548,16.799,16.8052,597600.0
2010-02-16 10:00:00,27.08,27.09,26.97,26.97,568800.0,16.8052,16.8114,16.7369,16.7369,568800.0
2010-02-16 10:10:00,26.97,27.11,26.97,27.1,247200.0,16.7369,16.8238,16.7369,16.8176,247200.0
2010-02-16 10:20:00,27.1,27.11,27.07,27.08,271400.0,16.8176,16.8238,16.799,16.8052,271400.0
2010-02-16 10:30:00,27.09,27.17,27.09,27.14,526400.0,16.8114,16.861,16.8114,16.8424,526400.0
2010-02-16 10:40:00,27.14,27.18,27.11,27.14,801000.0,16.8424,16.8673,16.8238,16.8424,801000.0
2010-02-16 10:50:00,27.14,27.14,27.09,27.1,336400.0,16.8424,16.8424,16.8114,16.8176,336400.0
2010-02-16 11:00:00,27.1,27.13,27.09,27.11,388000.0,16.8176,16.8362,16.8114,16.8238,388000.0
2010-02-16 11:10:00,27.11,27.12,27.09,27.1,268000.0,16.8238,16.83,16.8114,16.8176,268000.0
2010-02-16 11:20:00,27.11,27.2,27.1,27.19,441600.0,16.8238,16.8797,16.8176,16.8735,441600.0
2010-02-16 11:30:00,27.2,27.22,27.18,27.18,547800.0,16.8797,16.8921,16.8673,16.8673,547800.0
2010-02-16 11:40:00,27.18,27.27,27.18,27.25,415800.0,16.8673,16.9231,16.8673,16.9107,415800.0
2010-02-16 11:50:00,27.27,27.3,27.26,27.3,346000.0,16.9231,16.9417,16.9169,16.9417,346000.0
2010-02-16 12:00:00,27.29,27.31,27.24,27.28,634200.0,16.9355,16.9479,16.9045,16.9293,634200.0
2010-02-16 12:10:00,27.29,27.29,27.25,27.29,407400.0,16.9355,16.9355,16.9107,16.9355,407400.0
2010-02-16 12:20:00,27.29,27.29,27.25,27.29,307800.0,16.9355,16.9355,16.9107,16.9355,307800.0
2010-02-16 12:30:00,27.28,27.29,27.25,27.25,336800.0,16.9293,16.9355,16.9107,16.9107,336800.0
2010-02-16 12:40:00,27.25,27.27,27.24,27.25,304600.0,16.9107,16.9231,16.9045,16.9107,304600.0
2010-02-16 12:50:00,27.25,27.27,27.25,27.27,189200.0,16.9107,16.9231,16.9107,16.9231,189200.0
2010-02-16 13:00:00,27.27,27.29,27.26,27.27,340000.0,16.9231,16.9355,16.9169,16.9231,340000.0
2010-02-16 13:10:00,27.27,27.3,27.26,27.27,277400.0,16.9231,16.9417,16.9169,16.9231,277400.0
2010-02-16 13:20:00,27.28,27.28,27.26,27.28,301200.0,16.9293,16.9293,16.9169,16.9293,301200.0
2010-02-16 13:30:00,27.28,27.29,27.2,27.21,266600.0,16.9293,16.9355,16.8797,16.8859,266600.0
2010-02-16 13:40:00,27.21,27.21,27.18,27.2,302000.0,16.8859,16.8859,16.8673,16.8797,302000.0
2010-02-16 13:50:00,27.2,27.22,27.2,27.2,214400.0,16.8797,16.8921,16.8797,16.8797,214400.0
2010-02-16 14:00:00,27.2,27.21,27.16,27.17,297200.0,16.8797,16.8859,16.8548,16.861,297200.0
2010-02-16 14:10:00,27.18,27.18,27.15,27.16,273400.0,16.8673,16.8673,16.8486,16.8548,273400.0
2010-02-16 14:20:00,27.16,27.25,27.16,27.24,367400.0,16.8548,16.9107,16.8548,16.9045,367400.0
2010-02-16 14:30:00,27.24,27.25,27.21,27.23,325400.0,16.9045,16.9107,16.8859,16.8983,325400.0
2010-02-16 14:40:00,27.23,27.25,27.22,27.25,250400.0,16.8983,16.9107,16.8921,16.9107,250400.0
2010-02-16 14:50:00,27.25,27.3,27.25,27.3,379800.0,16.9107,16.9417,16.9107,16.9417,379800.0
2010-02-16 15:00:00,27.3,27.3,27.28,27.28,331600.0,16.9417,16.9417,16.9293,16.9293,331600.0
2010-02-16 15:10:00,27.29,27.3,27.27,27.27,431200.0,16.9355,16.9417,16.9231,16.9231,431200.0
2010-02-16 15:20:00,27.27,27.28,27.24,27.28,485400.0,16.9231,16.9293,16.9045,16.9293,485400.0
2010-02-16 15:30:00,27.28,27.34,27.27,27.34,671800.0,16.9293,16.9665,16.9231,16.9665,671800.0
2010-02-16 15:40:00,27.34,27.41,27.34,27.4,1018200.0,16.9665,17.01,16.9665,17.0038,1018200.0
2010-02-16 15:50:00,27.39,27.41,27.35,27.4,1712400.0,16.9976,17.01,16.9728,17.0038,1712400.0
2010-02-17 09:30:00,27.41,27.54,27.38,27.51,1213800.0,17.01,17.0907,16.9914,17.072,1213800.0
2010-02-17 09:40:00,27.5,27.6,27.5,27.58,760200.0,17.0658,17.1279,17.0658,17.1155,760200.0
2010-02-17 09:50:00,27.57,27.65,27.54,27.65,744000.0,17.1093,17.1589,17.0907,17.1589,744000.0
2010-02-17 10:00:00,27.65,27.73,27.61,27.72,833600.0,17.1589,17.2086,17.1341,17.2024,833600.0
2010-02-17 10:10:00,27.72,27.73,27.67,27.72,431400.0,17.2024,17.2086,17.1713,17.2024,431400.0
2010-02-17 10:20:00,27.73,27.77,27.68,27.75,608400.0,17.2086,17.2334,17.1775,17.221,608400.0
2010-02-17 10:30:00,27.75,27.78,27.68,27.69,691600.0,17.221,17.2396,17.1775,17.1837,691600.0
2010-02-17 10:40:00,27.69,27.7,27.66,27.7,476200.0,17.1837,17.19,17.1651,17.19,476200.0
2010-02-17 10:50:00,27.7,27.71,27.64,27.65,447400.0,17.19,17.1962,17.1527,17.1589,447400.0
2010-02-17 11:00:00,27.65,27.65,27.59,27.59,280200.0,17.1589,17.1589,17.1217,17.1217,280200.0
2010-02-17 11:10:00,27.59,27.65,27.58,27.59,279200.0,17.1217,17.1589,17.1155,17.1217,279200.0
2010-02-17 11:20:00,27.6,27.65,27.59,27.65,429600.0,17.1279,17.1589,17.1217,17.1589,429600.0
2010-02-17 11:30:00,27.65,27.69,27.64,27.65,374800.0,17.1589,17.1837,17.1527,17.1589,374800.0
2010-02-17 11:40:00,27.66,27.71,27.63,27.71,270000.0,17.1651,17.1962,17.1465,17.1962,270000.0
2010-02-17 11:50:00,27.71,27.73,27.65,27.66,213800.0,17.1962,17.2086,17.1589,17.1651,213800.0
2010-02-17 12:00:00,27.66,27.71,27.66,27.66,455600.0,17.1651,17.1962,17.1651,17.1651,455600.0
2010-02-17 12:10:00,27.66,27.7,27.65,27.69,170800.0,17.1651,17.19,17.1589,17.1837,170800.0
2010-02-17 12:20:00,27.7,27.7,27.65,27.66,202200.0,17.19,17.19,17.1589,17.1651,202200.0
2010-02-17 12:30:00,27.66,27.73,27.66,27.72,333400.0,17.1651,17.2086,17.1651,17.2024,333400.0
2010-02-17 12:40:00,27.72,27.72,27.67,27.69,227600.0,17.2024,17.2024,17.1713,17.1837,227600.0
2010-02-17 12:50:00,27.69,27.71,27.66,27.71,140600.0,17.1837,17.1962,17.1651,17.1962,140600.0
2010-02-17 13:00:00,27.71,27.74,27.68,27.69,304000.0,17.1962,17.2148,17.1775,17.1837,304000.0
2010-02-17 13:10:00,27.69,27.71,27.68,27.7,148800.0,17.1837,17.1962,17.1775,17.19,148800.0
2010-02-17 13:20:00,27.7,27.71,27.67,27.68,274800.0,17.19,17.1962,17.1713,17.1775,274800.0
2010-02-17 13:30:00,27.68,27.68,27.66,27.68,177200.0,17.1775,17.1775,17.1651,17.1775,177200.0
2010-02-17 13:40:00,27.68,27.68,27.64,27.65,157200.0,17.1775,17.1775,17.1527,17.1589,157200.0
2010-02-17 13:50:00,27.65,27.68,27.65,27.67,172800.0,17.1589,17.1775,17.1589,17.1713,172800.0
2010-02-17 14:00:00,27.67,27.69,27.6,27.69,522400.0,17.1713,17.1837,17.1279,17.1837,522400.0
2010-02-17 14:10:00,27.69,27.7,27.62,27.62,246000.0,17.1837,17.19,17.1403,17.1403,246000.0
2010-02-17 14:20:00,27.63,27.67,27.6,27.66,225800.0,17.1465,17.1713,17.1279,17.1651,225800.0
2010-02-17 14:30:00,27.65,27.68,27.64,27.66,288000.0,17.1589,17.1775,17.1527,17.1651,288000.0
2010-02-17 14:40:00,27.66,27.68,27.66,27.66,185200.0,17.1651,17.1775,17.1651,17.1651,185200.0
2010-02-17 14:50:00,27.66,27.7,27.65,27.7,240600.0,17.1651,17.19,17.1589,17.19,240600.0
2010-02-17 15:00:00,27.7,27.7,27.65,27.65,365000.0,17.19,17.19,17.1589,17.1589,365000.0
2010-02-17 15:10:00,27.65,27.71,27.65,27.69,290200.0,17.1589,17.1962,17.1589,17.1837,290200.0
2010-02-17 15:20:00,27.68,27.7,27.66,27.67,393800.0,17.1775,17.19,17.1651,17.1713,393800.0
2010-02-17 15:30:00,27.67,27.69,27.66,27.66,510400.0,17.1713,17.1837,17.1651,17.1651,510400.0
2010-02-17 15:40:00,27.66,27.68,27.64,27.65,707000.0,17.1651,17.1775,17.1527,17.1589,707000.0
2010-02-17 15:50:00,27.65,27.68,27.64,27.68,1231200.0,17.1589,17.1775,17.1527,17.1775,1231200.0
2010-02-18 09:30:00,27.58,27.79,27.58,27.75,762000.0,17.1155,17.2458,17.1155,17.221,762000.0
2010-02-18 09:40:00,27.74,27.86,27.73,27.79,573600.0,17.2148,17.2892,17.2086,17.2458,573600.0
2010-02-18 09:50:00,27.79,27.92,27.77,27.89,486000.0,17.2458,17.3265,17.2334,17.3079,486000.0
2010-02-18 10:00:00,27.89,27.94,27.84,27.84,656800.0,17.3079,17.3389,17.2768,17.2768,656800.0
2010-02-18 10:10:00,27.84,27.86,27.81,27.83,483600.0,17.2768,17.2892,17.2582,17.2706,483600.0
2010-02-18 10:20:00,27.83,27.83,27.78,27.78,359200.0,17.2706,17.2706,17.2396,17.2396,359200.0
2010-02-18 10:30:00,27.78,27.81,27.75,27.81,514000.0,17.2396,17.2582,17.221,17.2582,514000.0
2010-02-18 10:40:00,27.81,27.82,27.75,27.77,374400.0,17.2582,17.2644,17.221,17.2334,374400.0
2010-02-18 10:50:00,27.77,27.79,27.74,27.75,277400.0,17.2334,17.2458,17.2148,17.221,277400.0
2010-02-18 11:00:00,27.75,27.75,27.71,27.72,365200.0,17.221,17.221,17.1962,17.2024,365200.0
2010-02-18 11:10:00,27.72,27.78,27.72,27.77,302600.0,17.2024,17.2396,17.2024,17.2334,302600.0
2010-02-18 11:20:00,27.78,27.83,27.75,27.82,353200.0,17.2396,17.2706,17.221,17.2644,353200.0
2010-02-18 11:30:00,27.82,27.85,27.8,27.83,809000.0,17.2644,17.283,17.252,17.2706,809000.0
2010-02-18 11:40:00,27.83,27.89,27.83,27.86,443400.0,17.2706,17.3079,17.2706,17.2892,443400.0
2010-02-18 11:50:00,27.86,27.87,27.79,27.81,291800.0,17.2892,17.2955,17.2458,17.2582,291800.0
2010-02-18 12:00:00,27.81,27.82,27.78,27.8,312200.0,17.2582,17.2644,17.2396,17.252,312200.0
2010-02-18 12:10:00,27.8,27.82,27.78,27.8,215800.0,17.252,17.2644,17.2396,17.252,215800.0
2010-02-18 12:20:00,27.8,27.82,27.77,27.77,168800.0,17.252,17.2644,17.2334,17.2334,168800.0
2010-02-18 12:30:00,27.77,27.8,27.75,27.8,222000.0,17.2334,17.252,17.221,17.252,222000.0
2010-02-18 12:40:00,27.8,27.82,27.8,27.82,191800.0,17.252,17.2644,17.252,17.2644,191800.0
2010-02-18 12:50:00,27.81,27.84,27.79,27.81,226800.0,17.2582,17.2768,17.2458,17.2582,226800.0
2010-02-18 13:00:00,27.81,27.82,27.79,27.82,223200.0,17.2582,17.2644,17.2458,17.2644,223200.0
2010-02-18 13:10:00,27.81,27.82,27.78,27.8,198000.0,17.2582,17.2644,17.2396,17.252,198000.0
2010-02-18 13:20:00,27.81,27.82,27.78,27.8,274800.0,17.2582,17.2644,17.2396,17.252,274800.0
2010-02-18 13:30:00,27.81,27.82,27.78,27.78,388800.0,17.2582,17.2644,17.2396,17.2396,388800.0
2010-02-18 13:40:00,27.78,27.81,27.76,27.79,204200.0,17.2396,17.2582,17.2272,17.2458,204200.0
2010-02-18 13:50:00,27.79,27.81,27.77,27.81,302600.0,17.2458,17.2582,17.2334,17.2582,302600.0
2010-02-18 14:00:00,27.8,27.86,27.8,27.86,560600.0,17.252,17.2892,17.252,17.2892,560600.0
2010-02-18 14:10:00,27.85,27.92,27.83,27.91,465600.0,17.283,17.3265,17.2706,17.3203,465600.0
2010-02-18 14:20:00,27.91,27.93,27.86,27.9,453400.0,17.3203,17.3327,17.2892,17.3141,453400.0
2010-02-18 14:30:00,27.9,27.93,27.87,27.9,372400.0,17.3141,17.3327,17.2955,17.3141,372400.0
2010-02-18 14:40:00,27.91,27.93,27.9,27.93,381000.0,17.3203,17.3327,17.3141,17.3327,381000.0
2010-02-18 14:50:00,27.93,27.94,27.89,27.93,443200.0,17.3327,17.3389,17.3079,17.3327,443200.0
2010-02-18 15:00:00,27.93,27.95,27.9,27.91,455800.0,17.3327,17.3451,17.3141,17.3203,455800.0
2010-02-18 15:10:00,27.91,27.93,27.9,27.92,297600.0,17.3203,17.3327,17.3141,17.3265,297600.0
2010-02-18 15:20:00,27.92,27.93,27.91,27.92,315400.0,17.3265,17.3327,17.3203,17.3265,315400.0
2010-02-18 15:30:00,27.91,27.95,27.91,27.92,505200.0,17.3203,17.3451,17.3203,17.3265,505200.0
2010-02-18 15:40:00,27.92,27.96,27.92,27.94,860200.0,17.3265,17.3513,17.3265,17.3389,860200.0
2010-02-18 15:50:00,27.94,27.95,27.93,27.94,1403200.0,17.3389,17.3451,17.3327,17.3389,1403200.0
2010-02-19 09:30:00,27.9,27.9,27.63,27.68,3902800.0,17.3141,17.3141,17.1465,17.1775,3902800.0
2010-02-19 09:40:00,27.68,27.68,27.59,27.66,688800.0,17.1775,17.1775,17.1217,17.1651,688800.0
2010-02-19 09:50:00,27.67,27.7,27.63,27.63,493800.0,17.1713,17.19,17.1465,17.1465,493800.0
2010-02-19 10:00:00,27.64,27.68,27.61,27.67,514400.0,17.1527,17.1775,17.1341,17.1713,514400.0
2010-02-19 10:10:00,27.67,27.72,27.65,27.68,364000.0,17.1713,17.2024,17.1589,17.1775,364000.0
2010-02-19 10:20:00,27.68,27.79,27.68,27.76,619800.0,17.1775,17.2458,17.1775,17.2272,619800.0
2010-02-19 10:30:00,27.75,27.78,27.73,27.78,229600.0,17.221,17.2396,17.2086,17.2396,229600.0
2010-02-19 10:40:00,27.78,27.86,27.77,27.82,259600.0,17.2396,17.2892,17.2334,17.2644,259600.0
2010-02-19 10:50:00,27.82,27.83,27.76,27.76,195200.0,17.2644,17.2706,17.2272,17.2272,195200.0
2010-02-19 11:00:00,27.76,27.83,27.76,27.83,328600.0,17.2272,17.2706,17.2272,17.2706,328600.0
2010-02-19 11:10:00,27.83,27.92,27.82,27.89,384400.0,17.2706,17.3265,17.2644,17.3079,384400.0
2010-02-19 11:20:00,27.9,27.95,27.89,27.93,397000.0,17.3141,17.3451,17.3079,17.3327,397000.0
2010-02-19 11:30:00,27.93,27.93,27.85,27.85,290600.0,17.3327,17.3327,17.283,17.283,290600.0
2010-02-19 11:40:00,27.85,27.88,27.82,27.82,258800.0,17.283,17.3017,17.2644,17.2644,258800.0
2010-02-19 11:50:00,27.82,27.9,27.82,27.89,303600.0,17.2644,17.3141,17.2644,17.3079,303600.0
2010-02-19 12:00:00,27.89,27.93,27.86,27.89,305000.0,17.3079,17.3327,17.2892,17.3079,305000.0
2010-02-19 12:10:00,27.89,27.9,27.84,27.9,245800.0,17.3079,17.3141,17.2768,17.3141,245800.0
2010-02-19 12:20:00,27.9,27.92,27.86,27.88,289200.0,17.3141,17.3265,17.2892,17.3017,289200.0
2010-02-19 12:30:00,27.88,27.93,27.86,27.89,495800.0,17.3017,17.3327,17.2892,17.3079,495800.0
2010-02-19 12:40:00,27.89,27.9,27.86,27.88,138200.0,17.3079,17.3141,17.2892,17.3017,138200.0
2010-02-19 12:50:00,27.88,27.89,27.78,27.88,175400.0,17.3017,17.3079,17.2396,17.3017,175400.0
2010-02-19 13:00:00,27.89,27.89,27.84,27.84,147600.0,17.3079,17.3079,17.2768,17.2768,147600.0
2010-02-19 13:10:00,27.84,27.88,27.84,27.84,137000.0,17.2768,17.3017,17.2768,17.2768,137000.0
2010-02-19 13:20:00,27.84,27.85,27.79,27.8,223400.0,17.2768,17.283,17.2458,17.252,223400.0
2010-02-19 13:30:00,27.8,27.83,27.8,27.82,102400.0,17.252,17.2706,17.252,17.2644,102400.0
2010-02-19 13:40:00,27.81,27.83,27.8,27.8,195400.0,17.2582,17.2706,17.252,17.252,195400.0
2010-02-19 13:50:00,27.8,27.82,27.79,27.8,296200.0,17.252,17.2644,17.2458,17.252,296200.0
2010-02-19 14:00:00,27.8,27.82,27.79,27.79,224200.0,17.252,17.2644,17.2458,17.2458,224200.0
2010-02-19 14:10:00,27.79,27.86,27.79,27.84,235200.0,17.2458,17.2892,17.2458,17.2768,235200.0
2010-02-19 14:20:00,27.85,27.86,27.83,27.84,241800.0,17.283,17.2892,17.2706,17.2768,241800.0
2010-02-19 14:30:00,27.84,27.86,27.83,27.85,262800.0,17.2768,17.2892,17.2706,17.283,262800.0
2010-02-19 14:40:00,27.85,27.86,27.83,27.84,473600.0,17.283,17.2892,17.2706,17.2768,473600.0
2010-02-19 14:50:00,27.84,27.85,27.82,27.84,210800.0,17.2768,17.283,17.2644,17.2768,210800.0
2010-02-19 15:00:00,27.84,27.84,27.81,27.83,243400.0,17.2768,17.2768,17.2582,17.2706,243400.0
2010-02-19 15:10:00,27.83,27.84,27.76,27.78,671800.0,17.2706,17.2768,17.2272,17.2396,671800.0
2010-02-19 15:20:00,27.78,27.81,27.77,27.77,286200.0,17.2396,17.2582,17.2334,17.2334,286200.0
2010-02-19 15:30:00,27.77,27.86,27.77,27.86,623200.0,17.2334,17.2892,17.2334,17.2892,623200.0
2010-02-19 15:40:00,27.86,27.91,27.86,27.89,797000.0,17.2892,17.3203,17.2892,17.3079,797000.0
2010-02-19 15:50:00,27.89,27.89,27.84,27.86,1523600.0,17.3079,17.3079,17.2768,17.2892,1523600.0
2010-02-22 09:30:00,27.9,27.93,27.82,27.85,747400.0,17.3141,17.3327,17.2644,17.283,747400.0
2010-02-22 09:40:00,27.85,27.86,27.75,27.77,677000.0,17.283,17.2892,17.221,17.2334,677000.0
2010-02-22 09:50:00,27.77,27.83,27.77,27.82,492600.0,17.2334,17.2706,17.2334,17.2644,492600.0
2010-02-22 10:00:00,27.82,27.82,27.73,27.74,716400.0,17.2644,17.2644,17.2086,17.2148,716400.0
2010-02-22 10:10:00,27.74,27.83,27.73,27.81,692800.0,17.2148,17.2706,17.2086,17.2582,692800.0
2010-02-22 10:20:00,27.81,27.83,27.76,27.77,431800.0,17.2582,17.2706,17.2272,17.2334,431800.0
2010-02-22 10:30:00,27.78,27.86,27.78,27.86,312400.0,17.2396,17.2892,17.2396,17.2892,312400.0
2010-02-22 10:40:00,27.86,27.86,27.8,27.81,291200.0,17.2892,17.2892,17.252,17.2582,291200.0
2010-02-22 10:50:00,27.81,27.81,27.76,27.77,264000.0,17.2582,17.2582,17.2272,17.2334,264000.0
2010-02-22 11:00:00,27.77,27.78,27.75,27.76,170400.0,17.2334,17.2396,17.221,17.2272,170400.0
2010-02-22 11:10:00,27.77,27.77,27.72,27.72,238600.0,17.2334,17.2334,17.2024,17.2024,238600.0
2010-02-22 11:20:00,27.72,27.74,27.67,27.69,302000.0,17.2024,17.2148,17.1713,17.1837,302000.0
2010-02-22 11:30:00,27.69,27.74,27.69,27.72,221600.0,17.1837,17.2148,17.1837,17.2024,221600.0
2010-02-22 11:40:00,27.72,27.77,27.72,27.74,243800.0,17.2024,17.2334,17.2024,17.2148,243800.0
2010-02-22 11:50:00,27.75,27.75,27.7,27.72,223600.0,17.221,17.221,17.19,17.2024,223600.0
2010-02-22 12:00:00,27.73,27.75,27.71,27.71,164400.0,17.2086,17.221,17.1962,17.1962,164400.0
2010-02-22 12:10:00,27.72,27.72,27.68,27.68,322600.0,17.2024,17.2024,17.1775,17.1775,322600.0
2010-02-22 12:20:00,27.68,27.74,27.67,27.73,277000.0,17.1775,17.2148,17.1713,17.2086,277000.0
2010-02-22 12:30:00,27.73,27.77,27.73,27.75,154200.0,17.2086,17.2334,17.2086,17.221,154200.0
2010-02-22 12:40:00,27.76,27.79,27.75,27.78,164000.0,17.2272,17.2458,17.221,17.2396,164000.0
2010-02-22 12:50:00,27.78,27.78,27.75,27.78,183800.0,17.2396,17.2396,17.221,17.2396,183800.0
2010-02-22 13:00:00,27.78,27.79,27.75,27.76,315000.0,17.2396,17.2458,17.221,17.2272,315000.0
2010-02-22 13:10:00,27.77,27.78,27.75,27.76,130000.0,17.2334,17.2396,17.221,17.2272,130000.0
2010-02-22 13:20:00,27.76,27.79,27.75,27.76,163200.0,17.2272,17.2458,17.221,17.2272,163200.0
2010-02-22 13:30:00,27.75,27.77,27.74,27.75,124800.0,17.221,17.2334,17.2148,17.221,124800.0
2010-02-22 13:40:00,27.75,27.81,27.75,27.79,165000.0,17.221,17.2582,17.221,17.2458,165000.0
2010-02-22 13:50:00,27.79,27.79,27.73,27.73,275600.0,17.2458,17.2458,17.2086,17.2086,275600.0
2010-02-22 14:00:00,27.73,27.75,27.72,27.74,170000.0,17.2086,17.221,17.2024,17.2148,170000.0
2010-02-22 14:10:00,27.74,27.77,27.73,27.75,130600.0,17.2148,17.2334,17.2086,17.221,130600.0
2010-02-22 14:20:00,27.75,27.78,27.74,27.75,180200.0,17.221,17.2396,17.2148,17.221,180200.0
2010-02-22 14:30:00,27.75,27.78,27.75,27.75,227200.0,17.221,17.2396,17.221,17.221,227200.0
2010-02-22 14:40:00,27.76,27.77,27.74,27.75,172000.0,17.2272,17.2334,17.2148,17.221,172000.0
2010-02-22 14:50:00,27.75,27.79,27.75,27.78,193200.0,17.221,17.2458,17.221,17.2396,193200.0
2010-02-22 15:00:00,27.77,27.78,27.75,27.76,278200.0,17.2334,17.2396,17.221,17.2272,278200.0
2010-02-22 15:10:00,27.77,27.77,27.75,27.75,238200.0,17.2334,17.2334,17.221,17.221,238200.0
2010-02-22 15:20:00,27.75,27.75,27.7,27.71,261600.0,17.221,17.221,17.19,17.1962,261600.0
2010-02-22 15:30:00,27.71,27.72,27.69,27.72,275400.0,17.1962,17.2024,17.1837,17.2024,275400.0
2010-02-22 15:40:00,27.72,27.72,27.64,27.65,691000.0,17.2024,17.2024,17.1527,17.1589,691000.0
2010-02-22 15:50:00,27.65,27.68,27.65,27.68,1301200.0,17.1589,17.1775,17.1589,17.1775,1301200.0
2010-02-23 09:30:00,27.71,27.78,27.65,27.73,459000.0,17.1962,17.2396,17.1589,17.2086,459000.0
2010-02-23 09:40:00,27.73,27.8,27.7,27.78,383400.0,17.2086,17.252,17.19,17.2396,383400.0
2010-02-23 09:50:00,27.78,27.79,27.73,27.73,359400.0,17.2396,17.2458,17.2086,17.2086,359400.0
2010-02-23 10:00:00,27.74,27.76,27.56,27.6,847600.0,17.2148,17.2272,17.1031,17.1279,847600.0
2010-02-23 10:10:00,27.59,27.61,27.53,27.57,642000.0,17.1217,17.1341,17.0845,17.1093,642000.0
2010-02-23 10:20:00,27.57,27.6,27.54,27.55,350800.0,17.1093,17.1279,17.0907,17.0969,350800.0
2010-02-23 10:30:00,27.55,27.56,27.5,27.54,264000.0,17.0969,17.1031,17.0658,17.0907,264000.0
2010-02-23 10:40:00,27.54,27.56,27.5,27.5,274800.0,17.0907,17.1031,17.0658,17.0658,274800.0
2010-02-23 10:50:00,27.5,27.55,27.5,27.54,378800.0,17.0658,17.0969,17.0658,17.0907,378800.0
2010-02-23 11:00:00,27.54,27.59,27.5,27.52,330400.0,17.0907,17.1217,17.0658,17.0782,330400.0
2010-02-23 11:10:00,27.52,27.52,27.5,27.52,399200.0,17.0782,17.0782,17.0658,17.0782,399200.0
2010-02-23 11:20:00,27.52,27.55,27.51,27.54,214200.0,17.0782,17.0969,17.072,17.0907,214200.0
2010-02-23 11:30:00,27.54,27.57,27.53,27.57,177600.0,17.0907,17.1093,17.0845,17.1093,177600.0
2010-02-23 11:40:00,27.57,27.57,27.52,27.53,174200.0,17.1093,17.1093,17.0782,17.0845,174200.0
2010-02-23 11:50:00,27.52,27.53,27.5,27.51,297600.0,17.0782,17.0845,17.0658,17.072,297600.0
2010-02-23 12:00:00,27.51,27.53,27.48,27.52,259600.0,17.072,17.0845,17.0534,17.0782,259600.0
2010-02-23 12:10:00,27.49,27.53,27.48,27.48,175600.0,17.0596,17.0845,17.0534,17.0534,175600.0
2010-02-23 12:20:00,27.48,27.48,27.45,27.46,186000.0,17.0534,17.0534,17.0348,17.041,186000.0
2010-02-23 12:30:00,27.46,27.51,27.46,27.5,211200.0,17.041,17.072,17.041,17.0658,211200.0
2010-02-23 12:40:00,27.49,27.5,27.45,27.49,348400.0,17.0596,17.0658,17.0348,17.0596,348400.0
2010-02-23 12:50:00,27.49,27.5,27.48,27.5,173800.0,17.0596,17.0658,17.0534,17.0658,173800.0
2010-02-23 13:00:00,27.51,27.52,27.48,27.5,232000.0,17.072,17.0782,17.0534,17.0658,232000.0
2010-02-23 13:10:00,27.5,27.5,27.46,27.49,182600.0,17.0658,17.0658,17.041,17.0596,182600.0
2010-02-23 13:20:00,27.48,27.52,27.48,27.5,276600.0,17.0534,17.0782,17.0534,17.0658,276600.0
2010-02-23 13:30:00,27.5,27.5,27.46,27.48,209400.0,17.0658,17.0658,17.041,17.0534,209400.0
2010-02-23 13:40:00,27.48,27.48,27.43,27.46,273000.0,17.0534,17.0534,17.0224,17.041,273000.0
2010-02-23 13:50:00,27.46,27.48,27.44,27.45,170200.0,17.041,17.0534,17.0286,17.0348,170200.0
2010-02-23 14:00:00,27.45,27.47,27.43,27.47,406000.0,17.0348,17.0472,17.0224,17.0472,406000.0
2010-02-23 14:10:00,27.47,27.49,27.44,27.44,274600.0,17.0472,17.0596,17.0286,17.0286,274600.0
2010-02-23 14:20:00,27.44,27.46,27.42,27.42,304800.0,17.0286,17.041,17.0162,17.0162,304800.0
2010-02-23 14:30:00,27.42,27.46,27.4,27.43,321200.0,17.0162,17.041,17.0038,17.0224,321200.0
2010-02-23 14:40:00,27.44,27.47,27.43,27.44,272200.0,17.0286,17.0472,17.0224,17.0286,272200.0
2010-02-23 14:50:00,27.44,27.48,27.44,27.46,451600.0,17.0286,17.0534,17.0286,17.041,451600.0
2010-02-23 15:00:00,27.45,27.48,27.45,27.46,288200.0,17.0348,17.0534,17.0348,17.041,288200.0
2010-02-23 15:10:00,27.46,27.5,27.45,27.49,512600.0,17.041,17.0658,17.0348,17.0596,512600.0
2010-02-23 15:20:00,27.49,27.49,27.46,27.46,350800.0,17.0596,17.0596,17.041,17.041,350800.0
2010-02-23 15:30:00,27.47,27.47,27.44,27.47,495200.0,17.0472,17.0472,17.0286,17.0472,495200.0
2010-02-23 15:40:00,27.47,27.47,27.44,27.46,654400.0,17.0472,17.0472,17.0286,17.041,654400.0
2010-02-23 15:50:00,27.46,27.47,27.4,27.42,1264200.0,17.041,17.0472,17.0038,17.0162,1264200.0
2010-02-24 09:30:00,27.5,27.55,27.38,27.38,566200.0,17.0658,17.0969,16.9914,16.9914,566200.0
2010-02-24 09:40:00,27.38,27.48,27.38,27.47,296200.0,16.9914,17.0534,16.9914,17.0472,296200.0
2010-02-24 09:50:00,27.47,27.49,27.44,27.45,269200.0,17.0472,17.0596,17.0286,17.0348,269200.0
2010-02-24 10:00:00,27.45,27.45,27.35,27.42,900200.0,17.0348,17.0348,16.9728,17.0162,900200.0
2010-02-24 10:10:00,27.42,27.46,27.4,27.43,514200.0,17.0162,17.041,17.0038,17.0224,514200.0
2010-02-24 10:20:00,27.43,27.45,27.4,27.4,387200.0,17.0224,17.0348,17.0038,17.0038,387200.0
2010-02-24 10:30:00,27.4,27.5,27.38,27.5,590600.0,17.0038,17.0658,16.9914,17.0658,590600.0
2010-02-24 10:40:00,27.5,27.53,27.42,27.53,813200.0,17.0658,17.0845,17.0162,17.0845,813200.0
2010-02-24 10:50:00,27.52,27.57,27.52,27.56,393000.0,17.0782,17.1093,17.0782,17.1031,393000.0
2010-02-24 11:00:00,27.56,27.58,27.54,27.55,384400.0,17.1031,17.1155,17.0907,17.0969,384400.0
2010-02-24 11:10:00,27.55,27.55,27.47,27.47,429600.0,17.0969,17.0969,17.0472,17.0472,429600.0
2010-02-24 11:20:00,27.47,27.47,27.41,27.42,427000.0,17.0472,17.0472,17.01,17.0162,427000.0
2010-02-24 11:30:00,27.42,27.5,27.42,27.49,442400.0,17.0162,17.0658,17.0162,17.0596,442400.0
2010-02-24 11:40:00,27.49,27.5,27.47,27.5,248600.0,17.0596,17.0658,17.0472,17.0658,248600.0
2010-02-24 11:50:00,27.49,27.5,27.48,27.49,223800.0,17.0596,17.0658,17.0534,17.0596,223800.0
2010-02-24 12:00:00,27.49,27.5,27.46,27.47,148600.0,17.0596,17.0658,17.041,17.0472,148600.0
2010-02-24 12:10:00,27.47,27.52,27.47,27.5,213400.0,17.0472,17.0782,17.0472,17.0658,213400.0
2010-02-24 12:20:00,27.5,27.53,27.47,27.48,350000.0,17.0658,17.0845,17.0472,17.0534,350000.0
2010-02-24 12:30:00,27.49,27.49,27.46,27.46,192800.0,17.0596,17.0596,17.041,17.041,192800.0
2010-02-24 12:40:00,27.46,27.5,27.46,27.5,184600.0,17.041,17.0658,17.041,17.0658,184600.0
2010-02-24 12:50:00,27.5,27.53,27.47,27.48,204400.0,17.0658,17.0845,17.0472,17.0534,204400.0
2010-02-24 13:00:00,27.47,27.49,27.45,27.47,168200.0,17.0472,17.0596,17.0348,17.0472,168200.0
2010-02-24 13:10:00,27.47,27.54,27.47,27.52,285200.0,17.0472,17.0907,17.0472,17.0782,285200.0
2010-02-24 13:20:00,27.52,27.54,27.52,27.52,197200.0,17.0782,17.0907,17.0782,17.0782,197200.0
2010-02-24 13:30:00,27.52,27.53,27.49,27.5,215200.0,17.0782,17.0845,17.0596,17.0658,215200.0
2010-02-24 13:40:00,27.5,27.52,27.49,27.5,208000.0,17.0658,17.0782,17.0596,17.0658,208000.0
2010-02-24 13:50:00,27.5,27.52,27.5,27.5,137600.0,17.0658,17.0782,17.0658,17.0658,137600.0
2010-02-24 14:00:00,27.5,27.52,27.49,27.52,267200.0,17.0658,17.0782,17.0596,17.0782,267200.0
2010-02-24 14:10:00,27.52,27.56,27.52,27.55,342000.0,17.0782,17.1031,17.0782,17.0969,342000.0
2010-02-24 14:20:00,27.55,27.55,27.52,27.53,271600.0,17.0969,17.0969,17.0782,17.0845,271600.0
2010-02-24 14:30:00,27.53,27.53,27.48,27.5,303800.0,17.0845,17.0845,17.0534,17.0658,303800.0
2010-02-24 14:40:00,27.5,27.53,27.49,27.52,276600.0,17.0658,17.0845,17.0596,17.0782,276600.0
2010-02-24 14:50:00,27.52,27.53,27.5,27.51,157000.0,17.0782,17.0845,17.0658,17.072,157000.0
2010-02-24 15:00:00,27.51,27.54,27.5,27.53,178400.0,17.072,17.0907,17.0658,17.0845,178400.0
2010-02-24 15:10:00,27.53,27.56,27.5,27.52,307200.0,17.0845,17.1031,17.0658,17.0782,307200.0
2010-02-24 15:20:00,27.51,27.56,27.5,27.54,244200.0,17.072,17.1031,17.0658,17.0907,244200.0
2010-02-24 15:30:00,27.55,27.59,27.54,27.58,454600.0,17.0969,17.1217,17.0907,17.1155,454600.0
2010-02-24 15:40:00,27.58,27.59,27.56,27.57,407000.0,17.1155,17.1217,17.1031,17.1093,407000.0
2010-02-24 15:50:00,27.57,27.59,27.55,27.58,906600.0,17.1093,17.1217,17.0969,17.1155,906600.0
2010-02-25 09:30:00,26.57,26.75,26.45,26.75,4240600.0,16.4887,16.6004,16.4142,16.6004,4240600.0
2010-02-25 09:40:00,26.75,26.79,26.5,26.51,3049000.0,16.6004,16.6252,16.4453,16.4515,3049000.0
2010-02-25 09:50:00,26.52,26.57,26.5,26.55,1955600.0,16.4577,16.4887,16.4453,16.4763,1955600.0
2010-02-25 10:00:00,26.55,26.67,26.53,26.6,2010600.0,16.4763,16.5508,16.4639,16.5073,2010600.0
2010-02-25 10:10:00,26.6,26.65,26.59,26.65,1177800.0,16.5073,16.5383,16.5011,16.5383,1177800.0
2010-02-25 10:20:00,26.65,26.66,26.61,26.64,1102800.0,16.5383,16.5446,16.5135,16.5321,1102800.0
2010-02-25 10:30:00,26.63,26.65,26.55,26.56,2249400.0,16.5259,16.5383,16.4763,16.4825,2249400.0
2010-02-25 10:40:00,26.56,26.57,26.45,26.47,2214000.0,16.4825,16.4887,16.4142,16.4266,2214000.0
2010-02-25 10:50:00,26.46,26.5,26.39,26.4,2415200.0,16.4204,16.4453,16.377,16.3832,2415200.0
2010-02-25 11:00:00,26.41,26.45,26.37,26.45,1743800.0,16.3894,16.4142,16.3646,16.4142,1743800.0
2010-02-25 11:10:00,26.45,26.45,26.36,26.37,1130000.0,16.4142,16.4142,16.3584,16.3646,1130000.0
2010-02-25 11:20:00,26.38,26.4,26.34,26.39,1205200.0,16.3708,16.3832,16.346,16.377,1205200.0
2010-02-25 11:30:00,26.39,26.39,26.31,26.32,1516200.0,16.377,16.377,16.3274,16.3336,1516200.0
2010-02-25 11:40:00,26.32,26.37,26.31,26.36,697400.0,16.3336,16.3646,16.3274,16.3584,697400.0
2010-02-25 11:50:00,26.36,26.4,26.31,26.32,790400.0,16.3584,16.3832,16.3274,16.3336,790400.0
2010-02-25 12:00:00,26.32,26.39,26.31,26.39,1130600.0,16.3336,16.377,16.3274,16.377,1130600.0
2010-02-25 12:10:00,26.39,26.41,26.36,26.39,733000.0,16.377,16.3894,16.3584,16.377,733000.0
2010-02-25 12:20:00,26.39,26.42,26.38,26.42,524600.0,16.377,16.3956,16.3708,16.3956,524600.0
2010-02-25 12:30:00,26.42,26.45,26.4,26.42,905400.0,16.3956,16.4142,16.3832,16.3956,905400.0
2010-02-25 12:40:00,26.42,26.45,26.36,26.42,1104600.0,16.3956,16.4142,16.3584,16.3956,1104600.0
2010-02-25 12:50:00,26.42,26.42,26.36,26.39,925800.0,16.3956,16.3956,16.3584,16.377,925800.0
2010-02-25 13:00:00,26.39,26.4,26.36,26.39,1102200.0,16.377,16.3832,16.3584,16.377,1102200.0
2010-02-25 13:10:00,26.39,26.41,26.38,26.4,501000.0,16.377,16.3894,16.3708,16.3832,501000.0
2010-02-25 13:20:00,26.41,26.43,26.36,26.38,703400.0,16.3894,16.4018,16.3584,16.3708,703400.0
2010-02-25 13:30:00,26.38,26.41,26.38,26.41,453800.0,16.3708,16.3894,16.3708,16.3894,453800.0
2010-02-25 13:40:00,26.4,26.43,26.38,26.41,886400.0,16.3832,16.4018,16.3708,16.3894,886400.0
2010-02-25 13:50:00,26.41,26.48,26.39,26.48,1329400.0,16.3894,16.4329,16.377,16.4329,1329400.0
2010-02-25 14:00:00,26.48,26.52,26.47,26.5,2614200.0,16.4329,16.4577,16.4266,16.4453,2614200.0
2010-02-25 14:10:00,26.5,26.51,26.49,26.5,1210800.0,16.4453,16.4515,16.4391,16.4453,1210800.0
2010-02-25 14:20:00,26.5,26.52,26.46,26.47,1343400.0,16.4453,16.4577,16.4204,16.4266,1343400.0
2010-02-25 14:30:00,26.48,26.5,26.46,26.5,811000.0,16.4329,16.4453,16.4204,16.4453,811000.0
2010-02-25 14:40:00,26.5,26.5,26.48,26.49,753200.0,16.4453,16.4453,16.4329,16.4391,753200.0
2010-02-25 14:50:00,26.49,26.5,26.49,26.5,579000.0,16.4391,16.4453,16.4391,16.4453,579000.0
2010-02-25 15:00:00,26.5,26.53,26.48,26.52,2079800.0,16.4453,16.4639,16.4329,16.4577,2079800.0
2010-02-25 15:10:00,26.51,26.52,26.49,26.49,833200.0,16.4515,16.4577,16.4391,16.4391,833200.0
2010-02-25 15:20:00,26.5,26.51,26.38,26.5,1926200.0,16.4453,16.4515,16.3708,16.4453,1926200.0
2010-02-25 15:30:00,26.51,26.51,26.48,26.5,2364600.0,16.4515,16.4515,16.4329,16.4453,2364600.0
2010-02-25 15:40:00,26.5,26.5,26.48,26.48,2532400.0,16.4453,16.4453,16.4329,16.4329,2532400.0
2010-02-25 15:50:00,26.48,26.56,26.43,26.56,3922000.0,16.4329,16.4825,16.4018,16.4825,3922000.0
2010-02-26 09:30:00,26.54,26.55,26.41,26.43,2119000.0,16.4701,16.4763,16.3894,16.4018,2119000.0
2010-02-26 09:40:00,26.43,26.43,26.25,26.27,3164600.0,16.4018,16.4018,16.2901,16.3025,3164600.0
2010-02-26 09:50:00,26.27,26.32,26.22,26.24,1987400.0,16.3025,16.3336,16.2715,16.2839,1987400.0
2010-02-26 10:00:00,26.24,26.27,26.14,26.18,2266800.0,16.2839,16.3025,16.2219,16.2467,2266800.0
2010-02-26 10:10:00,26.18,26.22,26.16,26.16,1536000.0,16.2467,16.2715,16.2343,16.2343,1536000.0
2010-02-26 10:20:00,26.16,26.17,26.11,26.14,1614800.0,16.2343,16.2405,16.2032,16.2219,1614800.0
2010-02-26 10:30:00,26.14,26.24,26.13,26.22,2338200.0,16.2219,16.2839,16.2156,16.2715,2338200.0
2010-02-26 10:40:00,26.23,26.3,26.21,26.27,3884600.0,16.2777,16.3211,16.2653,16.3025,3884600.0
2010-02-26 10:50:00,26.27,26.38,26.25,26.36,2716000.0,16.3025,16.3708,16.2901,16.3584,2716000.0
2010-02-26 11:00:00,26.36,26.43,26.32,26.35,1721000.0,16.3584,16.4018,16.3336,16.3522,1721000.0
2010-02-26 11:10:00,26.35,26.39,26.33,26.39,1454600.0,16.3522,16.377,16.3398,16.377,1454600.0
2010-02-26 11:20:00,26.39,26.47,26.38,26.4,894600.0,16.377,16.4266,16.3708,16.3832,894600.0
2010-02-26 11:30:00,26.4,26.43,26.4,26.41,842800.0,16.3832,16.4018,16.3832,16.3894,842800.0
2010-02-26 11:40:00,26.42,26.42,26.32,26.36,1283400.0,16.3956,16.3956,16.3336,16.3584,1283400.0
2010-02-26 11:50:00,26.36,26.4,26.35,26.35,1892800.0,16.3584,16.3832,16.3522,16.3522,1892800.0
2010-02-26 12:00:00,26.35,26.38,26.35,26.36,1349800.0,16.3522,16.3708,16.3522,16.3584,1349800.0
2010-02-26 12:10:00,26.36,26.38,26.35,26.36,864800.0,16.3584,16.3708,16.3522,16.3584,864800.0
2010-02-26 12:20:00,26.36,26.36,26.33,26.35,803400.0,16.3584,16.3584,16.3398,16.3522,803400.0
2010-02-26 12:30:00,26.35,26.41,26.35,26.37,475600.0,16.3522,16.3894,16.3522,16.3646,475600.0
2010-02-26 12:40:00,26.37,26.38,26.34,26.36,446200.0,16.3646,16.3708,16.346,16.3584,446200.0
2010-02-26 12:50:00,26.36,26.38,26.35,26.38,794000.0,16.3584,16.3708,16.3522,16.3708,794000.0
2010-02-26 13:00:00,26.38,26.4,26.36,26.38,521800.0,16.3708,16.3832,16.3584,16.3708,521800.0
2010-02-26 13:10:00,26.38,26.4,26.35,26.35,486000.0,16.3708,16.3832,16.3522,16.3522,486000.0
2010-02-26 13:20:00,26.35,26.37,26.35,26.35,1258600.0,16.3522,16.3646,16.3522,16.3522,1258600.0
2010-02-26 13:30:00,26.35,26.39,26.33,26.39,681600.0,16.3522,16.377,16.3398,16.377,681600.0
2010-02-26 13:40:00,26.39,26.41,26.36,26.37,596200.0,16.377,16.3894,16.3584,16.3646,596200.0
2010-02-26 13:50:00,26.38,26.41,26.36,26.4,836600.0,16.3708,16.3894,16.3584,16.3832,836600.0
2010-02-26 14:00:00,26.4,26.42,26.4,26.41,429000.0,16.3832,16.3956,16.3832,16.3894,429000.0
2010-02-26 14:10:00,26.41,26.46,26.41,26.43,929600.0,16.3894,16.4204,16.3894,16.4018,929600.0
2010-02-26 14:20:00,26.43,26.5,26.43,26.46,837600.0,16.4018,16.4453,16.4018,16.4204,837600.0
2010-02-26 14:30:00,26.46,26.48,26.44,26.45,890400.0,16.4204,16.4329,16.408,16.4142,890400.0
2010-02-26 14:40:00,26.45,26.5,26.43,26.5,331200.0,16.4142,16.4453,16.4018,16.4453,331200.0
2010-02-26 14:50:00,26.49,26.52,26.49,26.52,977800.0,16.4391,16.4577,16.4391,16.4577,977800.0
2010-02-26 15:00:00,26.52,26.52,26.48,26.49,746800.0,16.4577,16.4577,16.4329,16.4391,746800.0
2010-02-26 15:10:00,26.49,26.51,26.48,26.5,1360600.0,16.4391,16.4515,16.4329,16.4453,1360600.0
2010-02-26 15:20:00,26.5,26.53,26.49,26.49,1182600.0,16.4453,16.4639,16.4391,16.4391,1182600.0
2010-02-26 15:30:00,26.5,26.5,26.42,26.43,1970200.0,16.4453,16.4453,16.3956,16.4018,1970200.0
2010-02-26 15:40:00,26.43,26.47,26.38,26.44,2221800.0,16.4018,16.4266,16.3708,16.408,2221800.0
2010-02-26 15:50:00,26.44,26.47,26.38,26.39,3612000.0,16.408,16.4266,16.3708,16.377,3612000.0
2010-03-01 09:30:00,26.61,26.63,26.53,26.56,3170200.0,16.5135,16.5259,16.4639,16.4825,3170200.0
2010-03-01 09:40:00,26.56,26.57,26.53,26.55,1063600.0,16.4825,16.4887,16.4639,16.4763,1063600.0
2010-03-01 09:50:00,26.54,26.55,26.48,26.49,2332400.0,16.4701,16.4763,16.4329,16.4391,2332400.0
2010-03-01 10:00:00,26.49,26.49,26.4,26.45,3015200.0,16.4391,16.4391,16.3832,16.4142,3015200.0
2010-03-01 10:10:00,26.45,26.48,26.41,26.44,967000.0,16.4142,16.4329,16.3894,16.408,967000.0
2010-03-01 10:20:00,26.44,26.46,26.4,26.43,1214400.0,16.408,16.4204,16.3832,16.4018,1214400.0
2010-03-01 10:30:00,26.43,26.46,26.42,26.44,1021800.0,16.4018,16.4204,16.3956,16.408,1021800.0
2010-03-01 10:40:00,26.44,26.46,26.43,26.43,958400.0,16.408,16.4204,16.4018,16.4018,958400.0
2010-03-01 10:50:00,26.43,26.45,26.43,26.43,1199200.0,16.4018,16.4142,16.4018,16.4018,1199200.0
2010-03-01 11:00:00,26.43,26.45,26.43,26.44,894200.0,16.4018,16.4142,16.4018,16.408,894200.0
2010-03-01 11:10:00,26.44,26.46,26.43,26.44,908000.0,16.408,16.4204,16.4018,16.408,908000.0
2010-03-01 11:20:00,26.44,26.48,26.43,26.46,861200.0,16.408,16.4329,16.4018,16.4204,861200.0
2010-03-01 11:30:00,26.46,26.47,26.4,26.43,1214800.0,16.4204,16.4266,16.3832,16.4018,1214800.0
2010-03-01 11:40:00,26.43,26.45,26.42,26.43,408800.0,16.4018,16.4142,16.3956,16.4018,408800.0
2010-03-01 11:50:00,26.43,26.46,26.43,26.43,364600.0,16.4018,16.4204,16.4018,16.4018,364600.0
2010-03-01 12:00:00,26.43,26.45,26.42,26.44,411200.0,16.4018,16.4142,16.3956,16.408,411200.0
2010-03-01 12:10:00,26.43,26.44,26.42,26.43,445800.0,16.4018,16.408,16.3956,16.4018,445800.0
2010-03-01 12:20:00,26.43,26.43,26.42,26.43,549400.0,16.4018,16.4018,16.3956,16.4018,549400.0
2010-03-01 12:30:00,26.43,26.44,26.42,26.42,446000.0,16.4018,16.408,16.3956,16.3956,446000.0
2010-03-01 12:40:00,26.42,26.44,26.42,26.43,368400.0,16.3956,16.408,16.3956,16.4018,368400.0
2010-03-01 12:50:00,26.43,26.47,26.43,26.47,861800.0,16.4018,16.4266,16.4018,16.4266,861800.0
2010-03-01 13:00:00,26.47,26.48,26.44,26.48,376200.0,16.4266,16.4329,16.408,16.4329,376200.0
2010-03-01 13:10:00,26.49,26.54,26.48,26.53,569800.0,16.4391,16.4701,16.4329,16.4639,569800.0
2010-03-01 13:20:00,26.53,26.55,26.52,26.52,489000.0,16.4639,16.4763,16.4577,16.4577,489000.0
2010-03-01 13:30:00,26.52,26.53,26.5,26.5,317200.0,16.4577,16.4639,16.4453,16.4453,317200.0
2010-03-01 13:40:00,26.5,26.51,26.48,26.48,398800.0,16.4453,16.4515,16.4329,16.4329,398800.0
2010-03-01 13:50:00,26.49,26.56,26.49,26.56,389000.0,16.4391,16.4825,16.4391,16.4825,389000.0
2010-03-01 14:00:00,26.56,26.57,26.54,26.55,403800.0,16.4825,16.4887,16.4701,16.4763,403800.0
2010-03-01 14:10:00,26.55,26.59,26.54,26.58,800200.0,16.4763,16.5011,16.4701,16.4949,800200.0
2010-03-01 14:20:00,26.58,26.61,26.56,26.61,596200.0,16.4949,16.5135,16.4825,16.5135,596200.0
2010-03-01 14:30:00,26.6,26.64,26.6,26.61,600800.0,16.5073,16.5321,16.5073,16.5135,600800.0
2010-03-01 14:40:00,26.61,26.65,26.61,26.65,656000.0,16.5135,16.5383,16.5135,16.5383,656000.0
2010-03-01 14:50:00,26.65,26.65,26.61,26.63,456200.0,16.5383,16.5383,16.5135,16.5259,456200.0
2010-03-01 15:00:00,26.64,26.64,26.61,26.61,420400.0,16.5321,16.5321,16.5135,16.5135,420400.0
2010-03-01 15:10:00,26.61,26.67,26.61,26.67,545000.0,16.5135,16.5508,16.5135,16.5508,545000.0
2010-03-01 15:20:00,26.67,26.68,26.63,26.64,1318600.0,16.5508,16.557,16.5259,16.5321,1318600.0
2010-03-01 15:30:00,26.64,26.65,26.61,26.61,1635800.0,16.5321,16.5383,16.5135,16.5135,1635800.0
2010-03-01 15:40:00,26.61,26.66,26.61,26.63,1180200.0,16.5135,16.5446,16.5135,16.5259,1180200.0
2010-03-01 15:50:00,26.63,26.65,26.63,26.64,1496400.0,16.5259,16.5383,16.5259,16.5321,1496400.0
2010-03-02 09:30:00,26.69,26.85,26.68,26.84,1588800.0,16.5632,16.6625,16.557,16.6563,1588800.0
2010-03-02 09:40:00,26.84,26.84,26.69,26.69,872000.0,16.6563,16.6563,16.5632,16.5632,872000.0
2010-03-02 09:50:00,26.69,26.75,26.66,26.75,563400.0,16.5632,16.6004,16.5446,16.6004,563400.0
2010-03-02 10:00:00,26.74,26.78,26.72,26.74,587600.0,16.5942,16.619,16.5818,16.5942,587600.0
2010-03-02 10:10:00,26.75,26.75,26.68,26.7,494600.0,16.6004,16.6004,16.557,16.5694,494600.0
2010-03-02 10:20:00,26.71,26.72,26.68,26.68,353200.0,16.5756,16.5818,16.557,16.557,353200.0
2010-03-02 10:30:00,26.68,26.75,26.67,26.75,653000.0,16.557,16.6004,16.5508,16.6004,653000.0
2010-03-02 10:40:00,26.75,26.76,26.72,26.75,552000.0,16.6004,16.6066,16.5818,16.6004,552000.0
2010-03-02 10:50:00,26.75,26.75,26.73,26.74,341400.0,16.6004,16.6004,16.588,16.5942,341400.0
2010-03-02 11:00:00,26.75,26.77,26.73,26.75,648000.0,16.6004,16.6128,16.588,16.6004,648000.0
2010-03-02 11:10:00,26.75,26.8,26.74,26.75,310400.0,16.6004,16.6314,16.5942,16.6004,310400.0
2010-03-02 11:20:00,26.76,26.79,26.74,26.76,655400.0,16.6066,16.6252,16.5942,16.6066,655400.0
2010-03-02 11:30:00,26.75,26.77,26.75,26.75,354400.0,16.6004,16.6128,16.6004,16.6004,354400.0
2010-03-02 11:40:00,26.75,26.75,26.7,26.71,327600.0,16.6004,16.6004,16.5694,16.5756,327600.0
2010-03-02 11:50:00,26.72,26.78,26.72,26.77,581600.0,16.5818,16.619,16.5818,16.6128,581600.0
2010-03-02 12:00:00,26.77,26.77,26.73,26.74,402200.0,16.6128,16.6128,16.588,16.5942,402200.0
2010-03-02 12:10:00,26.73,26.77,26.73,26.73,326800.0,16.588,16.6128,16.588,16.588,326800.0
2010-03-02 12:20:00,26.73,26.75,26.72,26.75,350800.0,16.588,16.6004,16.5818,16.6004,350800.0
2010-03-02 12:30:00,26.75,26.78,26.72,26.75,636800.0,16.6004,16.619,16.5818,16.6004,636800.0
2010-03-02 12:40:00,26.75,26.75,26.72,26.75,269400.0,16.6004,16.6004,16.5818,16.6004,269400.0
2010-03-02 12:50:00,26.74,26.75,26.72,26.74,247600.0,16.5942,16.6004,16.5818,16.5942,247600.0
2010-03-02 13:00:00,26.73,26.77,26.73,26.73,406400.0,16.588,16.6128,16.588,16.588,406400.0
2010-03-02 13:10:00,26.73,26.77,26.73,26.75,389800.0,16.588,16.6128,16.588,16.6004,389800.0
2010-03-02 13:20:00,26.75,26.76,26.73,26.74,153800.0,16.6004,16.6066,16.588,16.5942,153800.0
2010-03-02 13:30:00,26.74,26.74,26.7,26.7,275200.0,16.5942,16.5942,16.5694,16.5694,275200.0
2010-03-02 13:40:00,26.7,26.75,26.7,26.74,565600.0,16.5694,16.6004,16.5694,16.5942,565600.0
2010-03-02 13:50:00,26.74,26.75,26.72,26.73,350200.0,16.5942,16.6004,16.5818,16.588,350200.0
2010-03-02 14:00:00,26.73,26.75,26.72,26.74,313200.0,16.588,16.6004,16.5818,16.5942,313200.0
2010-03-02 14:10:00,26.73,26.75,26.73,26.75,322200.0,16.588,16.6004,16.588,16.6004,322200.0
2010-03-02 14:20:00,26.75,26.75,26.72,26.72,302600.0,16.6004,16.6004,16.5818,16.5818,302600.0
2010-03-02 14:30:00,26.72,26.73,26.7,26.73,357200.0,16.5818,16.588,16.5694,16.588,357200.0
2010-03-02 14:40:00,26.73,26.73,26.7,26.7,295200.0,16.588,16.588,16.5694,16.5694,295200.0
2010-03-02 14:50:00,26.7,26.74,26.69,26.72,566400.0,16.5694,16.5942,16.5632,16.5818,566400.0
2010-03-02 15:00:00,26.72,26.74,26.71,26.73,612000.0,16.5818,16.5942,16.5756,16.588,612000.0
2010-03-02 15:10:00,26.73,26.75,26.71,26.71,662600.0,16.588,16.6004,16.5756,16.5756,662600.0
2010-03-02 15:20:00,26.71,26.71,26.68,26.68,973400.0,16.5756,16.5756,16.557,16.557,973400.0
2010-03-02 15:30:00,26.68,26.69,26.67,26.67,1170000.0,16.557,16.5632,16.5508,16.5508,1170000.0
2010-03-02 15:40:00,26.67,26.69,26.61,26.67,1134200.0,16.5508,16.5632,16.5135,16.5508,1134200.0
2010-03-02 15:50:00,26.66,26.67,26.58,26.64,3260200.0,16.5446,16.5508,16.4949,16.5321,3260200.0
2010-03-03 09:30:00,26.65,26.77,26.65,26.69,854600.0,16.5383,16.6128,16.5383,16.5632,854600.0
2010-03-03 09:40:00,26.69,26.69,26.59,26.61,950200.0,16.5632,16.5632,16.5011,16.5135,950200.0
2010-03-03 09:50:00,26.61,26.67,26.6,26.64,574400.0,16.5135,16.5508,16.5073,16.5321,574400.0
2010-03-03 10:00:00,26.63,26.68,26.63,26.63,861800.0,16.5259,16.557,16.5259,16.5259,861800.0
2010-03-03 10:10:00,26.63,26.69,26.63,26.68,430600.0,16.5259,16.5632,16.5259,16.557,430600.0
2010-03-03 10:20:00,26.68,26.71,26.68,26.69,659400.0,16.557,16.5756,16.557,16.5632,659400.0
2010-03-03 10:30:00,26.68,26.7,26.64,26.66,738200.0,16.557,16.5694,16.5321,16.5446,738200.0
2010-03-03 10:40:00,26.66,26.7,26.65,26.7,340400.0,16.5446,16.5694,16.5383,16.5694,340400.0
2010-03-03 10:50:00,26.7,26.74,26.69,26.72,381400.0,16.5694,16.5942,16.5632,16.5818,381400.0
2010-03-03 11:00:00,26.72,26.75,26.7,26.7,459600.0,16.5818,16.6004,16.5694,16.5694,459600.0
2010-03-03 11:10:00,26.7,26.72,26.68,26.72,420800.0,16.5694,16.5818,16.557,16.5818,420800.0
2010-03-03 11:20:00,26.72,26.83,26.72,26.82,928600.0,16.5818,16.6501,16.5818,16.6438,928600.0
2010-03-03 11:30:00,26.83,26.84,26.8,26.82,450200.0,16.6501,16.6563,16.6314,16.6438,450200.0
2010-03-03 11:40:00,26.81,26.85,26.81,26.85,414400.0,16.6376,16.6625,16.6376,16.6625,414400.0
2010-03-03 11:50:00,26.84,26.89,26.84,26.87,462400.0,16.6563,16.6873,16.6563,16.6749,462400.0
2010-03-03 12:00:00,26.87,26.88,26.82,26.84,377200.0,16.6749,16.6811,16.6438,16.6563,377200.0
2010-03-03 12:10:00,26.84,26.85,26.84,26.85,197000.0,16.6563,16.6625,16.6563,16.6625,197000.0
2010-03-03 12:20:00,26.85,26.87,26.81,26.87,384600.0,16.6625,16.6749,16.6376,16.6749,384600.0
2010-03-03 12:30:00,26.87,26.88,26.82,26.83,333400.0,16.6749,16.6811,16.6438,16.6501,333400.0
2010-03-03 12:40:00,26.83,26.84,26.8,26.82,319800.0,16.6501,16.6563,16.6314,16.6438,319800.0
2010-03-03 12:50:00,26.82,26.82,26.8,26.8,249400.0,16.6438,16.6438,16.6314,16.6314,249400.0
2010-03-03 13:00:00,26.81,26.82,26.8,26.82,206000.0,16.6376,16.6438,16.6314,16.6438,206000.0
2010-03-03 13:10:00,26.82,26.88,26.81,26.86,324200.0,16.6438,16.6811,16.6376,16.6687,324200.0
2010-03-03 13:20:00,26.86,26.89,26.86,26.86,315000.0,16.6687,16.6873,16.6687,16.6687,315000.0
2010-03-03 13:30:00,26.87,26.89,26.86,26.88,556000.0,16.6749,16.6873,16.6687,16.6811,556000.0
2010-03-03 13:40:00,26.88,26.89,26.86,26.88,317600.0,16.6811,16.6873,16.6687,16.6811,317600.0
2010-03-03 13:50:00,26.88,26.91,26.88,26.91,435000.0,16.6811,16.6997,16.6811,16.6997,435000.0
2010-03-03 14:00:00,26.91,26.97,26.91,26.95,621400.0,16.6997,16.7369,16.6997,16.7245,621400.0
2010-03-03 14:10:00,26.95,26.97,26.91,26.92,458000.0,16.7245,16.7369,16.6997,16.7059,458000.0
2010-03-03 14:20:00,26.92,26.95,26.91,26.94,694600.0,16.7059,16.7245,16.6997,16.7183,694600.0
2010-03-03 14:30:00,26.94,26.96,26.93,26.94,547000.0,16.7183,16.7307,16.7121,16.7183,547000.0
2010-03-03 14:40:00,26.93,26.95,26.9,26.91,696600.0,16.7121,16.7245,16.6935,16.6997,696600.0
2010-03-03 14:50:00,26.91,26.95,26.91,26.93,603400.0,16.6997,16.7245,16.6997,16.7121,603400.0
2010-03-03 15:00:00,26.93,26.95,26.93,26.95,700800.0,16.7121,16.7245,16.7121,16.7245,700800.0
2010-03-03 15:10:00,26.95,27.0,26.93,26.99,615200.0,16.7245,16.7555,16.7121,16.7493,615200.0
2010-03-03 15:20:00,26.98,27.03,26.95,27.03,688800.0,16.7431,16.7742,16.7245,16.7742,688800.0
2010-03-03 15:30:00,27.02,27.05,26.98,27.02,1732600.0,16.768,16.7866,16.7431,16.768,1732600.0
2010-03-03 15:40:00,27.02,27.06,27.0,27.06,1520200.0,16.768,16.7928,16.7555,16.7928,1520200.0
2010-03-03 15:50:00,27.06,27.06,26.97,26.98,2360800.0,16.7928,16.7928,16.7369,16.7431,2360800.0
2010-03-04 09:30:00,27.35,27.52,27.32,27.45,2327600.0,16.9728,17.0782,16.9541,17.0348,2327600.0
2010-03-04 09:40:00,27.45,27.52,27.42,27.43,1777400.0,17.0348,17.0782,17.0162,17.0224,1777400.0
2010-03-04 09:50:00,27.43,27.45,27.38,27.41,905400.0,17.0224,17.0348,16.9914,17.01,905400.0
2010-03-04 10:00:00,27.41,27.43,27.34,27.39,1131800.0,17.01,17.0224,16.9665,16.9976,1131800.0
2010-03-04 10:10:00,27.39,27.43,27.38,27.41,690600.0,16.9976,17.0224,16.9914,17.01,690600.0
2010-03-04 10:20:00,27.41,27.44,27.41,27.43,607400.0,17.01,17.0286,17.01,17.0224,607400.0
2010-03-04 10:30:00,27.43,27.43,27.32,27.36,1117200.0,17.0224,17.0224,16.9541,16.979,1117200.0
2010-03-04 10:40:00,27.36,27.36,27.32,27.33,602200.0,16.979,16.979,16.9541,16.9603,602200.0
2010-03-04 10:50:00,27.33,27.33,27.28,27.29,562600.0,16.9603,16.9603,16.9293,16.9355,562600.0
2010-03-04 11:00:00,27.29,27.34,27.27,27.34,464200.0,16.9355,16.9665,16.9231,16.9665,464200.0
2010-03-04 11:10:00,27.34,27.38,27.33,27.38,305600.0,16.9665,16.9914,16.9603,16.9914,305600.0
2010-03-04 11:20:00,27.38,27.42,27.36,27.41,646800.0,16.9914,17.0162,16.979,17.01,646800.0
2010-03-04 11:30:00,27.42,27.42,27.31,27.32,867200.0,17.0162,17.0162,16.9479,16.9541,867200.0
2010-03-04 11:40:00,27.32,27.32,27.28,27.29,341200.0,16.9541,16.9541,16.9293,16.9355,341200.0
2010-03-04 11:50:00,27.29,27.32,27.28,27.3,300800.0,16.9355,16.9541,16.9293,16.9417,300800.0
2010-03-04 12:00:00,27.3,27.33,27.26,27.27,647400.0,16.9417,16.9603,16.9169,16.9231,647400.0
2010-03-04 12:10:00,27.27,27.29,27.25,27.28,506600.0,16.9231,16.9355,16.9107,16.9293,506600.0
2010-03-04 12:20:00,27.28,27.29,27.25,27.26,321000.0,16.9293,16.9355,16.9107,16.9169,321000.0
2010-03-04 12:30:00,27.26,27.28,27.25,27.27,249800.0,16.9169,16.9293,16.9107,16.9231,249800.0
2010-03-04 12:40:00,27.27,27.28,27.25,27.28,278800.0,16.9231,16.9293,16.9107,16.9293,278800.0
2010-03-04 12:50:00,27.27,27.4,27.24,27.25,639200.0,16.9231,17.0038,16.9045,16.9107,639200.0
2010-03-04 13:00:00,27.25,27.29,27.25,27.29,367400.0,16.9107,16.9355,16.9107,16.9355,367400.0
2010-03-04 13:10:00,27.29,27.32,27.26,27.27,795200.0,16.9355,16.9541,16.9169,16.9231,795200.0
2010-03-04 13:20:00,27.27,27.28,27.24,27.27,338600.0,16.9231,16.9293,16.9045,16.9231,338600.0
2010-03-04 13:30:00,27.27,27.27,27.24,27.25,287400.0,16.9231,16.9231,16.9045,16.9107,287400.0
2010-03-04 13:40:00,27.25,27.28,27.23,27.23,414400.0,16.9107,16.9293,16.8983,16.8983,414400.0
2010-03-04 13:50:00,27.23,27.25,27.22,27.22,433800.0,16.8983,16.9107,16.8921,16.8921,433800.0
2010-03-04 14:00:00,27.22,27.27,27.22,27.26,298000.0,16.8921,16.9231,16.8921,16.9169,298000.0
2010-03-04 14:10:00,27.27,27.28,27.24,27.27,516800.0,16.9231,16.9293,16.9045,16.9231,516800.0
2010-03-04 14:20:00,27.27,27.27,27.21,27.25,946800.0,16.9231,16.9231,16.8859,16.9107,946800.0
2010-03-04 14:30:00,27.25,27.28,27.24,27.24,810600.0,16.9107,16.9293,16.9045,16.9045,810600.0
2010-03-04 14:40:00,27.25,27.25,27.23,27.23,384400.0,16.9107,16.9107,16.8983,16.8983,384400.0
2010-03-04 14:50:00,27.23,27.25,27.21,27.25,291400.0,16.8983,16.9107,16.8859,16.9107,291400.0
2010-03-04 15:00:00,27.25,27.27,27.2,27.2,768400.0,16.9107,16.9231,16.8797,16.8797,768400.0
2010-03-04 15:10:00,27.2,27.21,27.18,27.2,515200.0,16.8797,16.8859,16.8673,16.8797,515200.0
2010-03-04 15:20:00,27.2,27.21,27.16,27.17,767800.0,16.8797,16.8859,16.8548,16.861,767800.0
2010-03-04 15:30:00,27.17,27.23,27.17,27.23,1048600.0,16.861,16.8983,16.861,16.8983,1048600.0
2010-03-04 15:40:00,27.23,27.27,27.23,27.25,1070600.0,16.8983,16.9231,16.8983,16.9107,1070600.0
2010-03-04 15:50:00,27.25,27.28,27.24,27.24,1868800.0,16.9107,16.9293,16.9045,16.9045,1868800.0
2010-03-05 09:30:00,27.35,27.48,27.18,27.2,1376200.0,16.9728,17.0534,16.8673,16.8797,1376200.0
2010-03-05 09:40:00,27.19,27.32,27.18,27.32,790800.0,16.8735,16.9541,16.8673,16.9541,790800.0
2010-03-05 09:50:00,27.32,27.35,27.27,27.29,693000.0,16.9541,16.9728,16.9231,16.9355,693000.0
2010-03-05 10:00:00,27.29,27.31,27.25,27.28,544000.0,16.9355,16.9479,16.9107,16.9293,544000.0
2010-03-05 10:10:00,27.27,27.33,27.27,27.32,623000.0,16.9231,16.9603,16.9231,16.9541,623000.0
2010-03-05 10:20:00,27.32,27.36,27.29,27.35,774800.0,16.9541,16.979,16.9355,16.9728,774800.0
2010-03-05 10:30:00,27.34,27.35,27.29,27.3,393400.0,16.9665,16.9728,16.9355,16.9417,393400.0
2010-03-05 10:40:00,27.3,27.32,27.27,27.31,470400.0,16.9417,16.9541,16.9231,16.9479,470400.0
2010-03-05 10:50:00,27.31,27.37,27.31,27.37,360200.0,16.9479,16.9852,16.9479,16.9852,360200.0
2010-03-05 11:00:00,27.37,27.37,27.31,27.33,368000.0,16.9852,16.9852,16.9479,16.9603,368000.0
2010-03-05 11:10:00,27.33,27.37,27.32,27.36,394000.0,16.9603,16.9852,16.9541,16.979,394000.0
2010-03-05 11:20:00,27.36,27.4,27.36,27.4,426800.0,16.979,17.0038,16.979,17.0038,426800.0
2010-03-05 11:30:00,27.4,27.4,27.38,27.39,495600.0,17.0038,17.0038,16.9914,16.9976,495600.0
2010-03-05 11:40:00,27.39,27.4,27.38,27.38,225600.0,16.9976,17.0038,16.9914,16.9914,225600.0
2010-03-05 11:50:00,27.38,27.39,27.36,27.36,547600.0,16.9914,16.9976,16.979,16.979,547600.0
2010-03-05 12:00:00,27.36,27.36,27.3,27.3,383800.0,16.979,16.979,16.9417,16.9417,383800.0
2010-03-05 12:10:00,27.3,27.3,27.28,27.29,236400.0,16.9417,16.9417,16.9293,16.9355,236400.0
2010-03-05 12:20:00,27.29,27.31,27.23,27.24,637800.0,16.9355,16.9479,16.8983,16.9045,637800.0
2010-03-05 12:30:00,27.24,27.25,27.23,27.24,275400.0,16.9045,16.9107,16.8983,16.9045,275400.0
2010-03-05 12:40:00,27.24,27.25,27.23,27.24,285800.0,16.9045,16.9107,16.8983,16.9045,285800.0
2010-03-05 12:50:00,27.24,27.29,27.24,27.29,368400.0,16.9045,16.9355,16.9045,16.9355,368400.0
2010-03-05 13:00:00,27.29,27.31,27.27,27.31,434000.0,16.9355,16.9479,16.9231,16.9479,434000.0
2010-03-05 13:10:00,27.31,27.31,27.28,27.3,333600.0,16.9479,16.9479,16.9293,16.9417,333600.0
2010-03-05 13:20:00,27.3,27.33,27.28,27.33,257600.0,16.9417,16.9603,16.9293,16.9603,257600.0
2010-03-05 13:30:00,27.33,27.35,27.32,27.32,372200.0,16.9603,16.9728,16.9541,16.9541,372200.0
2010-03-05 13:40:00,27.32,27.34,27.3,27.31,452200.0,16.9541,16.9665,16.9417,16.9479,452200.0
2010-03-05 13:50:00,27.3,27.32,27.28,27.29,664400.0,16.9417,16.9541,16.9293,16.9355,664400.0
2010-03-05 14:00:00,27.29,27.29,27.27,27.27,360200.0,16.9355,16.9355,16.9231,16.9231,360200.0
2010-03-05 14:10:00,27.26,27.27,27.23,27.24,496800.0,16.9169,16.9231,16.8983,16.9045,496800.0
2010-03-05 14:20:00,27.24,27.28,27.24,27.27,716400.0,16.9045,16.9293,16.9045,16.9231,716400.0
2010-03-05 14:30:00,27.26,27.27,27.24,27.25,355400.0,16.9169,16.9231,16.9045,16.9107,355400.0
2010-03-05 14:40:00,27.25,27.29,27.25,27.28,1214600.0,16.9107,16.9355,16.9107,16.9293,1214600.0
2010-03-05 14:50:00,27.28,27.3,27.27,27.28,443000.0,16.9293,16.9417,16.9231,16.9293,443000.0
2010-03-05 15:00:00,27.29,27.33,27.28,27.3,1125000.0,16.9355,16.9603,16.9293,16.9417,1125000.0
2010-03-05 15:10:00,27.3,27.31,27.28,27.28,494800.0,16.9417,16.9479,16.9293,16.9293,494800.0
2010-03-05 15:20:00,27.28,27.31,27.28,27.3,661200.0,16.9293,16.9479,16.9293,16.9417,661200.0
2010-03-05 15:30:00,27.3,27.33,27.3,27.3,1005000.0,16.9417,16.9603,16.9417,16.9417,1005000.0
2010-03-05 15:40:00,27.3,27.31,27.3,27.3,687000.0,16.9417,16.9479,16.9417,16.9417,687000.0
2010-03-05 15:50:00,27.3,27.35,27.3,27.35,1872600.0,16.9417,16.9728,16.9417,16.9728,1872600.0
2010-03-08 09:30:00,27.36,27.43,27.25,27.25,766600.0,16.979,17.0224,16.9107,16.9107,766600.0
2010-03-08 09:40:00,27.26,27.38,27.25,27.28,730800.0,16.9169,16.9914,16.9107,16.9293,730800.0
2010-03-08 09:50:00,27.28,27.29,27.24,27.25,393400.0,16.9293,16.9355,16.9045,16.9107,393400.0
2010-03-08 10:00:00,27.25,27.31,27.25,27.28,494000.0,16.9107,16.9479,16.9107,16.9293,494000.0
2010-03-08 10:10:00,27.28,27.28,27.24,27.26,479200.0,16.9293,16.9293,16.9045,16.9169,479200.0
2010-03-08 10:20:00,27.26,27.26,27.23,27.23,295600.0,16.9169,16.9169,16.8983,16.8983,295600.0
2010-03-08 10:30:00,27.23,27.24,27.18,27.19,688800.0,16.8983,16.9045,16.8673,16.8735,688800.0
2010-03-08 10:40:00,27.19,27.22,27.18,27.21,382000.0,16.8735,16.8921,16.8673,16.8859,382000.0
2010-03-08 10:50:00,27.21,27.23,27.2,27.23,677600.0,16.8859,16.8983,16.8797,16.8983,677600.0
2010-03-08 11:00:00,27.23,27.25,27.21,27.23,236400.0,16.8983,16.9107,16.8859,16.8983,236400.0
2010-03-08 11:10:00,27.23,27.23,27.18,27.18,273600.0,16.8983,16.8983,16.8673,16.8673,273600.0
2010-03-08 11:20:00,27.19,27.2,27.18,27.2,376800.0,16.8735,16.8797,16.8673,16.8797,376800.0
2010-03-08 11:30:00,27.2,27.21,27.18,27.21,377800.0,16.8797,16.8859,16.8673,16.8859,377800.0
2010-03-08 11:40:00,27.21,27.22,27.2,27.2,145400.0,16.8859,16.8921,16.8797,16.8797,145400.0
2010-03-08 11:50:00,27.2,27.21,27.18,27.18,253800.0,16.8797,16.8859,16.8673,16.8673,253800.0
2010-03-08 12:00:00,27.18,27.22,27.16,27.22,256400.0,16.8673,16.8921,16.8548,16.8921,256400.0
2010-03-08 12:10:00,27.22,27.23,27.19,27.19,399800.0,16.8921,16.8983,16.8735,16.8735,399800.0
2010-03-08 12:20:00,27.19,27.21,27.18,27.21,404000.0,16.8735,16.8859,16.8673,16.8859,404000.0
2010-03-08 12:30:00,27.21,27.21,27.18,27.18,191400.0,16.8859,16.8859,16.8673,16.8673,191400.0
2010-03-08 12:40:00,27.18,27.2,27.18,27.2,284200.0,16.8673,16.8797,16.8673,16.8797,284200.0
2010-03-08 12:50:00,27.19,27.23,27.19,27.23,307800.0,16.8735,16.8983,16.8735,16.8983,307800.0
2010-03-08 13:00:00,27.22,27.24,27.22,27.23,459400.0,16.8921,16.9045,16.8921,16.8983,459400.0
2010-03-08 13:10:00,27.24,27.24,27.21,27.21,638000.0,16.9045,16.9045,16.8859,16.8859,638000.0
2010-03-08 13:20:00,27.21,27.22,27.2,27.2,189800.0,16.8859,16.8921,16.8797,16.8797,189800.0
2010-03-08 13:30:00,27.2,27.23,27.2,27.23,256600.0,16.8797,16.8983,16.8797,16.8983,256600.0
2010-03-08 13:40:00,27.22,27.26,27.22,27.25,547800.0,16.8921,16.9169,16.8921,16.9107,547800.0
2010-03-08 13:50:00,27.25,27.26,27.23,27.25,296200.0,16.9107,16.9169,16.8983,16.9107,296200.0
2010-03-08 14:00:00,27.25,27.27,27.24,27.25,609200.0,16.9107,16.9231,16.9045,16.9107,609200.0
2010-03-08 14:10:00,27.25,27.25,27.23,27.24,280000.0,16.9107,16.9107,16.8983,16.9045,280000.0
2010-03-08 14:20:00,27.24,27.25,27.22,27.25,244600.0,16.9045,16.9107,16.8921,16.9107,244600.0
2010-03-08 14:30:00,27.25,27.25,27.23,27.24,288200.0,16.9107,16.9107,16.8983,16.9045,288200.0
2010-03-08 14:40:00,27.23,27.25,27.23,27.23,484400.0,16.8983,16.9107,16.8983,16.8983,484400.0
2010-03-08 14:50:00,27.23,27.24,27.23,27.23,354800.0,16.8983,16.9045,16.8983,16.8983,354800.0
2010-03-08 15:00:00,27.23,27.25,27.2,27.21,851400.0,16.8983,16.9107,16.8797,16.8859,851400.0
2010-03-08 15:10:00,27.21,27.22,27.2,27.22,359000.0,16.8859,16.8921,16.8797,16.8921,359000.0
2010-03-08 15:20:00,27.21,27.23,27.2,27.21,310800.0,16.8859,16.8983,16.8797,16.8859,310800.0
2010-03-08 15:30:00,27.21,27.22,27.21,27.22,448000.0,16.8859,16.8921,16.8859,16.8921,448000.0
2010-03-08 15:40:00,27.22,27.22,27.21,27.21,710400.0,16.8921,16.8921,16.8859,16.8859,710400.0
2010-03-08 15:50:00,27.21,27.23,27.21,27.22,1418000.0,16.8859,16.8983,16.8859,16.8921,1418000.0
2010-03-09 09:30:00,27.17,27.3,27.13,27.26,920800.0,16.861,16.9417,16.8362,16.9169,920800.0
2010-03-09 09:40:00,27.27,27.27,27.21,27.21,510600.0,16.9231,16.9231,16.8859,16.8859,510600.0
2010-03-09 09:50:00,27.21,27.22,27.18,27.2,525800.0,16.8859,16.8921,16.8673,16.8797,525800.0
2010-03-09 10:00:00,27.2,27.2,27.14,27.14,457800.0,16.8797,16.8797,16.8424,16.8424,457800.0
2010-03-09 10:10:00,27.14,27.17,27.14,27.16,416400.0,16.8424,16.861,16.8424,16.8548,416400.0
2010-03-09 10:20:00,27.16,27.18,27.14,27.17,565600.0,16.8548,16.8673,16.8424,16.861,565600.0
2010-03-09 10:30:00,27.16,27.17,27.15,27.15,515600.0,16.8548,16.861,16.8486,16.8486,515600.0
2010-03-09 10:40:00,27.15,27.23,27.15,27.2,1133600.0,16.8486,16.8983,16.8486,16.8797,1133600.0
2010-03-09 10:50:00,27.2,27.21,27.16,27.17,487800.0,16.8797,16.8859,16.8548,16.861,487800.0
2010-03-09 11:00:00,27.18,27.18,27.09,27.14,1087200.0,16.8673,16.8673,16.8114,16.8424,1087200.0
2010-03-09 11:10:00,27.14,27.16,27.13,27.15,438200.0,16.8424,16.8548,16.8362,16.8486,438200.0
2010-03-09 11:20:00,27.15,27.16,27.12,27.13,373800.0,16.8486,16.8548,16.83,16.8362,373800.0
2010-03-09 11:30:00,27.13,27.14,27.11,27.11,860600.0,16.8362,16.8424,16.8238,16.8238,860600.0
2010-03-09 11:40:00,27.11,27.11,27.06,27.07,667000.0,16.8238,16.8238,16.7928,16.799,667000.0
2010-03-09 11:50:00,27.07,27.08,27.05,27.06,785200.0,16.799,16.8052,16.7866,16.7928,785200.0
2010-03-09 12:00:00,27.06,27.06,27.03,27.04,566800.0,16.7928,16.7928,16.7742,16.7804,566800.0
2010-03-09 12:10:00,27.04,27.07,27.03,27.06,436800.0,16.7804,16.799,16.7742,16.7928,436800.0
2010-03-09 12:20:00,27.06,27.14,27.06,27.13,768000.0,16.7928,16.8424,16.7928,16.8362,768000.0
2010-03-09 12:30:00,27.13,27.13,27.1,27.11,240600.0,16.8362,16.8362,16.8176,16.8238,240600.0
2010-03-09 12:40:00,27.11,27.13,27.09,27.12,202800.0,16.8238,16.8362,16.8114,16.83,202800.0
2010-03-09 12:50:00,27.12,27.17,27.11,27.17,239000.0,16.83,16.861,16.8238,16.861,239000.0
2010-03-09 13:00:00,27.17,27.18,27.14,27.16,404600.0,16.861,16.8673,16.8424,16.8548,404600.0
2010-03-09 13:10:00,27.15,27.17,27.14,27.15,208400.0,16.8486,16.861,16.8424,16.8486,208400.0
2010-03-09 13:20:00,27.15,27.16,27.15,27.15,204200.0,16.8486,16.8548,16.8486,16.8486,204200.0
2010-03-09 13:30:00,27.15,27.15,27.11,27.11,258400.0,16.8486,16.8486,16.8238,16.8238,258400.0
2010-03-09 13:40:00,27.11,27.12,27.09,27.12,286600.0,16.8238,16.83,16.8114,16.83,286600.0
2010-03-09 13:50:00,27.12,27.14,27.1,27.11,281800.0,16.83,16.8424,16.8176,16.8238,281800.0
2010-03-09 14:00:00,27.11,27.12,27.1,27.11,297800.0,16.8238,16.83,16.8176,16.8238,297800.0
2010-03-09 14:10:00,27.11,27.11,27.09,27.09,279000.0,16.8238,16.8238,16.8114,16.8114,279000.0
2010-03-09 14:20:00,27.1,27.1,27.08,27.09,280000.0,16.8176,16.8176,16.8052,16.8114,280000.0
2010-03-09 14:30:00,27.09,27.09,27.05,27.06,464000.0,16.8114,16.8114,16.7866,16.7928,464000.0
2010-03-09 14:40:00,27.06,27.06,27.01,27.02,482800.0,16.7928,16.7928,16.7618,16.768,482800.0
2010-03-09 14:50:00,27.02,27.04,27.0,27.02,600600.0,16.768,16.7804,16.7555,16.768,600600.0
2010-03-09 15:00:00,27.02,27.04,27.01,27.04,553200.0,16.768,16.7804,16.7618,16.7804,553200.0
2010-03-09 15:10:00,27.04,27.05,27.0,27.02,521400.0,16.7804,16.7866,16.7555,16.768,521400.0
2010-03-09 15:20:00,27.02,27.03,27.0,27.01,887400.0,16.768,16.7742,16.7555,16.7618,887400.0
2010-03-09 15:30:00,27.02,27.04,26.98,27.04,935600.0,16.768,16.7804,16.7431,16.7804,935600.0
2010-03-09 15:40:00,27.04,27.07,27.03,27.05,850400.0,16.7804,16.799,16.7742,16.7866,850400.0
2010-03-09 15:50:00,27.06,27.1,27.05,27.09,1313600.0,16.7928,16.8176,16.7866,16.8114,1313600.0
2010-03-10 09:30:00,27.13,27.13,27.06,27.08,649800.0,16.8362,16.8362,16.7928,16.8052,649800.0
2010-03-10 09:40:00,27.07,27.13,27.07,27.08,348200.0,16.799,16.8362,16.799,16.8052,348200.0
2010-03-10 09:50:00,27.08,27.08,27.02,27.04,378600.0,16.8052,16.8052,16.768,16.7804,378600.0
2010-03-10 10:00:00,27.04,27.09,27.04,27.09,469200.0,16.7804,16.8114,16.7804,16.8114,469200.0
2010-03-10 10:10:00,27.08,27.11,27.07,27.09,480000.0,16.8052,16.8238,16.799,16.8114,480000.0
2010-03-10 10:20:00,27.09,27.09,27.05,27.08,780600.0,16.8114,16.8114,16.7866,16.8052,780600.0
2010-03-10 10:30:00,27.08,27.11,27.07,27.08,613800.0,16.8052,16.8238,16.799,16.8052,613800.0
2010-03-10 10:40:00,27.07,27.09,27.05,27.06,817200.0,16.799,16.8114,16.7866,16.7928,817200.0
2010-03-10 10:50:00,27.06,27.11,27.06,27.09,339400.0,16.7928,16.8238,16.7928,16.8114,339400.0
2010-03-10 11:00:00,27.1,27.14,27.09,27.14,561400.0,16.8176,16.8424,16.8114,16.8424,561400.0
2010-03-10 11:10:00,27.14,27.17,27.11,27.11,431400.0,16.8424,16.861,16.8238,16.8238,431400.0
2010-03-10 11:20:00,27.11,27.16,27.11,27.16,432000.0,16.8238,16.8548,16.8238,16.8548,432000.0
2010-03-10 11:30:00,27.15,27.18,27.15,27.18,342400.0,16.8486,16.8673,16.8486,16.8673,342400.0
2010-03-10 11:40:00,27.18,27.18,27.11,27.13,667600.0,16.8673,16.8673,16.8238,16.8362,667600.0
2010-03-10 11:50:00,27.12,27.18,27.1,27.17,334400.0,16.83,16.8673,16.8176,16.861,334400.0
2010-03-10 12:00:00,27.17,27.17,27.13,27.13,352400.0,16.861,16.861,16.8362,16.8362,352400.0
2010-03-10 12:10:00,27.12,27.12,27.07,27.1,603600.0,16.83,16.83,16.799,16.8176,603600.0
2010-03-10 12:20:00,27.1,27.11,27.07,27.08,534600.0,16.8176,16.8238,16.799,16.8052,534600.0
2010-03-10 12:30:00,27.08,27.08,27.05,27.05,644600.0,16.8052,16.8052,16.7866,16.7866,644600.0
2010-03-10 12:40:00,27.05,27.08,27.05,27.06,244400.0,16.7866,16.8052,16.7866,16.7928,244400.0
2010-03-10 12:50:00,27.06,27.09,27.06,27.08,231400.0,16.7928,16.8114,16.7928,16.8052,231400.0
2010-03-10 13:00:00,27.08,27.1,27.07,27.08,178600.0,16.8052,16.8176,16.799,16.8052,178600.0
2010-03-10 13:10:00,27.08,27.14,27.07,27.14,232000.0,16.8052,16.8424,16.799,16.8424,232000.0
2010-03-10 13:20:00,27.13,27.13,27.11,27.11,279400.0,16.8362,16.8362,16.8238,16.8238,279400.0
2010-03-10 13:30:00,27.11,27.11,27.08,27.1,235200.0,16.8238,16.8238,16.8052,16.8176,235200.0
2010-03-10 13:40:00,27.09,27.13,27.09,27.09,212400.0,16.8114,16.8362,16.8114,16.8114,212400.0
2010-03-10 13:50:00,27.09,27.11,27.08,27.09,205000.0,16.8114,16.8238,16.8052,16.8114,205000.0
2010-03-10 14:00:00,27.09,27.13,27.08,27.1,446000.0,16.8114,16.8362,16.8052,16.8176,446000.0
2010-03-10 14:10:00,27.1,27.12,27.08,27.11,405000.0,16.8176,16.83,16.8052,16.8238,405000.0
2010-03-10 14:20:00,27.11,27.11,27.08,27.1,427400.0,16.8238,16.8238,16.8052,16.8176,427400.0
2010-03-10 14:30:00,27.1,27.11,27.1,27.1,268600.0,16.8176,16.8238,16.8176,16.8176,268600.0
2010-03-10 14:40:00,27.1,27.13,27.08,27.13,302600.0,16.8176,16.8362,16.8052,16.8362,302600.0
2010-03-10 14:50:00,27.13,27.13,27.08,27.09,363400.0,16.8362,16.8362,16.8052,16.8114,363400.0
2010-03-10 15:00:00,27.09,27.13,27.09,27.12,544400.0,16.8114,16.8362,16.8114,16.83,544400.0
2010-03-10 15:10:00,27.12,27.14,27.1,27.11,304800.0,16.83,16.8424,16.8176,16.8238,304800.0
2010-03-10 15:20:00,27.1,27.12,27.05,27.06,351200.0,16.8176,16.83,16.7866,16.7928,351200.0
2010-03-10 15:30:00,27.06,27.08,27.03,27.06,724400.0,16.7928,16.8052,16.7742,16.7928,724400.0
2010-03-10 15:40:00,27.06,27.06,27.02,27.04,719200.0,16.7928,16.7928,16.768,16.7804,719200.0
2010-03-10 15:50:00,27.04,27.11,27.03,27.1,2398000.0,16.7804,16.8238,16.7742,16.8176,2398000.0
2010-03-11 09:30:00,26.89,26.89,26.5,26.56,3097000.0,16.8243,16.8243,16.5803,16.6178,3097000.0
2010-03-11 09:40:00,26.57,26.66,26.56,26.58,1477600.0,16.6241,16.6804,16.6178,16.6303,1477600.0
2010-03-11 09:50:00,26.58,26.63,26.54,26.58,1228400.0,16.6303,16.6616,16.6053,16.6303,1228400.0
2010-03-11 10:00:00,26.58,26.67,26.58,26.65,972200.0,16.6303,16.6866,16.6303,16.6741,972200.0
2010-03-11 10:10:00,26.65,26.66,26.57,26.59,1622200.0,16.6741,16.6804,16.6241,16.6366,1622200.0
2010-03-11 10:20:00,26.59,26.63,26.56,26.63,2274000.0,16.6366,16.6616,16.6178,16.6616,2274000.0
2010-03-11 10:30:00,26.63,26.72,26.63,26.71,1076000.0,16.6616,16.7179,16.6616,16.7117,1076000.0
2010-03-11 10:40:00,26.71,26.77,26.7,26.73,976400.0,16.7117,16.7492,16.7054,16.7242,976400.0
2010-03-11 10:50:00,26.73,26.79,26.72,26.77,872400.0,16.7242,16.7617,16.7179,16.7492,872400.0
2010-03-11 11:00:00,26.77,26.8,26.76,26.78,462000.0,16.7492,16.768,16.7429,16.7554,462000.0
2010-03-11 11:10:00,26.78,26.8,26.77,26.78,299400.0,16.7554,16.768,16.7492,16.7554,299400.0
2010-03-11 11:20:00,26.78,26.8,26.77,26.78,252200.0,16.7554,16.768,16.7492,16.7554,252200.0
2010-03-11 11:30:00,26.78,26.79,26.77,26.79,247600.0,16.7554,16.7617,16.7492,16.7617,247600.0
2010-03-11 11:40:00,26.79,26.8,26.77,26.78,395800.0,16.7617,16.768,16.7492,16.7554,395800.0
2010-03-11 11:50:00,26.78,26.8,26.77,26.79,201200.0,16.7554,16.768,16.7492,16.7617,201200.0
2010-03-11 12:00:00,26.79,26.82,26.78,26.79,504800.0,16.7617,16.7805,16.7554,16.7617,504800.0
2010-03-11 12:10:00,26.79,26.8,26.74,26.75,438200.0,16.7617,16.768,16.7304,16.7367,438200.0
2010-03-11 12:20:00,26.75,26.76,26.72,26.73,303200.0,16.7367,16.7429,16.7179,16.7242,303200.0
2010-03-11 12:30:00,26.73,26.75,26.72,26.75,289000.0,16.7242,16.7367,16.7179,16.7367,289000.0
2010-03-11 12:40:00,26.75,26.77,26.75,26.75,182000.0,16.7367,16.7492,16.7367,16.7367,182000.0
2010-03-11 12:50:00,26.75,26.78,26.75,26.78,159000.0,16.7367,16.7554,16.7367,16.7554,159000.0
2010-03-11 13:00:00,26.78,26.81,26.77,26.81,267000.0,16.7554,16.7742,16.7492,16.7742,267000.0
2010-03-11 13:10:00,26.81,26.82,26.8,26.81,148000.0,16.7742,16.7805,16.768,16.7742,148000.0
2010-03-11 13:20:00,26.81,26.82,26.79,26.79,157600.0,16.7742,16.7805,16.7617,16.7617,157600.0
2010-03-11 13:30:00,26.79,26.8,26.77,26.78,213600.0,16.7617,16.768,16.7492,16.7554,213600.0
2010-03-11 13:40:00,26.77,26.8,26.75,26.8,455800.0,16.7492,16.768,16.7367,16.768,455800.0
2010-03-11 13:50:00,26.8,26.8,26.75,26.75,209600.0,16.768,16.768,16.7367,16.7367,209600.0
2010-03-11 14:00:00,26.75,26.75,26.72,26.73,516800.0,16.7367,16.7367,16.7179,16.7242,516800.0
2010-03-11 14:10:00,26.73,26.74,26.7,26.7,442000.0,16.7242,16.7304,16.7054,16.7054,442000.0
2010-03-11 14:20:00,26.71,26.72,26.68,26.71,467000.0,16.7117,16.7179,16.6929,16.7117,467000.0
2010-03-11 14:30:00,26.71,26.74,26.7,26.74,409200.0,16.7117,16.7304,16.7054,16.7304,409200.0
2010-03-11 14:40:00,26.74,26.77,26.74,26.75,819200.0,16.7304,16.7492,16.7304,16.7367,819200.0
2010-03-11 14:50:00,26.75,26.75,26.74,26.74,186000.0,16.7367,16.7367,16.7304,16.7304,186000.0
2010-03-11 15:00:00,26.74,26.77,26.73,26.75,929400.0,16.7304,16.7492,16.7242,16.7367,929400.0
2010-03-11 15:10:00,26.75,26.8,26.75,26.75,563200.0,16.7367,16.768,16.7367,16.7367,563200.0
2010-03-11 15:20:00,26.75,26.77,26.75,26.76,429800.0,16.7367,16.7492,16.7367,16.7429,429800.0
2010-03-11 15:30:00,26.76,26.77,26.73,26.74,409400.0,16.7429,16.7492,16.7242,16.7304,409400.0
2010-03-11 15:40:00,26.74,26.78,26.74,26.77,443000.0,16.7304,16.7554,16.7304,16.7492,443000.0
2010-03-11 15:50:00,26.77,26.81,26.77,26.8,1841600.0,16.7492,16.7742,16.7492,16.768,1841600.0
2010-03-12 09:30:00,26.85,26.86,26.77,26.82,1041800.0,16.7992,16.8055,16.7492,16.7805,1041800.0
2010-03-12 09:40:00,26.82,26.88,26.81,26.86,1018200.0,16.7805,16.818,16.7742,16.8055,1018200.0
2010-03-12 09:50:00,26.86,26.87,26.75,26.81,1182200.0,16.8055,16.8118,16.7367,16.7742,1182200.0
2010-03-12 10:00:00,26.81,26.81,26.74,26.75,560400.0,16.7742,16.7742,16.7304,16.7367,560400.0
2010-03-12 10:10:00,26.75,26.75,26.7,26.73,525400.0,16.7367,16.7367,16.7054,16.7242,525400.0
2010-03-12 10:20:00,26.72,26.74,26.7,26.71,487800.0,16.7179,16.7304,16.7054,16.7117,487800.0
2010-03-12 10:30:00,26.71,26.72,26.67,26.71,447200.0,16.7117,16.7179,16.6866,16.7117,447200.0
2010-03-12 10:40:00,26.71,26.73,26.68,26.73,454400.0,16.7117,16.7242,16.6929,16.7242,454400.0
2010-03-12 10:50:00,26.73,26.75,26.72,26.74,324600.0,16.7242,16.7367,16.7179,16.7304,324600.0
2010-03-12 11:00:00,26.74,26.78,26.74,26.75,394600.0,16.7304,16.7554,16.7304,16.7367,394600.0
2010-03-12 11:10:00,26.75,26.76,26.71,26.71,417400.0,16.7367,16.7429,16.7117,16.7117,417400.0
2010-03-12 11:20:00,26.71,26.74,26.68,26.72,372400.0,16.7117,16.7304,16.6929,16.7179,372400.0
2010-03-12 11:30:00,26.72,26.72,26.68,26.7,316000.0,16.7179,16.7179,16.6929,16.7054,316000.0
2010-03-12 11:40:00,26.69,26.72,26.68,26.72,256600.0,16.6991,16.7179,16.6929,16.7179,256600.0
2010-03-12 11:50:00,26.72,26.72,26.68,26.68,252600.0,16.7179,16.7179,16.6929,16.6929,252600.0
2010-03-12 12:00:00,26.68,26.7,26.67,26.69,398000.0,16.6929,16.7054,16.6866,16.6991,398000.0
2010-03-12 12:10:00,26.68,26.72,26.68,26.7,346800.0,16.6929,16.7179,16.6929,16.7054,346800.0
2010-03-12 12:20:00,26.69,26.7,26.66,26.67,424800.0,16.6991,16.7054,16.6804,16.6866,424800.0
2010-03-12 12:30:00,26.67,26.67,26.63,26.63,422600.0,16.6866,16.6866,16.6616,16.6616,422600.0
2010-03-12 12:40:00,26.64,26.66,26.63,26.64,431400.0,16.6679,16.6804,16.6616,16.6679,431400.0
2010-03-12 12:50:00,26.64,26.67,26.64,26.67,322600.0,16.6679,16.6866,16.6679,16.6866,322600.0
2010-03-12 13:00:00,26.67,26.69,26.66,26.67,279400.0,16.6866,16.6991,16.6804,16.6866,279400.0
2010-03-12 13:10:00,26.67,26.71,26.67,26.68,373600.0,16.6866,16.7117,16.6866,16.6929,373600.0
2010-03-12 13:20:00,26.68,26.68,26.67,26.67,180800.0,16.6929,16.6929,16.6866,16.6866,180800.0
2010-03-12 13:30:00,26.67,26.69,26.67,26.69,178000.0,16.6866,16.6991,16.6866,16.6991,178000.0
2010-03-12 13:40:00,26.69,26.71,26.67,26.69,481000.0,16.6991,16.7117,16.6866,16.6991,481000.0
2010-03-12 13:50:00,26.69,26.7,26.65,26.67,295800.0,16.6991,16.7054,16.6741,16.6866,295800.0
2010-03-12 14:00:00,26.67,26.69,26.67,26.67,383200.0,16.6866,16.6991,16.6866,16.6866,383200.0
2010-03-12 14:10:00,26.67,26.68,26.65,26.65,346200.0,16.6866,16.6929,16.6741,16.6741,346200.0
2010-03-12 14:20:00,26.65,26.66,26.63,26.65,295200.0,16.6741,16.6804,16.6616,16.6741,295200.0
2010-03-12 14:30:00,26.65,26.67,26.65,26.66,196800.0,16.6741,16.6866,16.6741,16.6804,196800.0
2010-03-12 14:40:00,26.66,26.68,26.66,26.68,404200.0,16.6804,16.6929,16.6804,16.6929,404200.0
2010-03-12 14:50:00,26.68,26.71,26.68,26.69,473600.0,16.6929,16.7117,16.6929,16.6991,473600.0
2010-03-12 15:00:00,26.68,26.7,26.67,26.68,1056600.0,16.6929,16.7054,16.6866,16.6929,1056600.0
2010-03-12 15:10:00,26.68,26.68,26.66,26.68,313400.0,16.6929,16.6929,16.6804,16.6929,313400.0
2010-03-12 15:20:00,26.68,26.68,26.66,26.66,409000.0,16.6929,16.6929,16.6804,16.6804,409000.0
2010-03-12 15:30:00,26.67,26.68,26.67,26.68,732200.0,16.6866,16.6929,16.6866,16.6929,732200.0
2010-03-12 15:40:00,26.68,26.7,26.66,26.7,1268800.0,16.6929,16.7054,16.6804,16.7054,1268800.0
2010-03-12 15:50:00,26.7,26.7,26.67,26.67,1409600.0,16.7054,16.7054,16.6866,16.6866,1409600.0
2010-03-15 09:30:00,26.86,26.92,26.78,26.85,1658000.0,16.8055,16.843,16.7554,16.7992,1658000.0
2010-03-15 09:40:00,26.85,26.87,26.8,26.84,3833600.0,16.7992,16.8118,16.768,16.793,3833600.0
2010-03-15 09:50:00,26.83,26.86,26.82,26.85,1472400.0,16.7867,16.8055,16.7805,16.7992,1472400.0
2010-03-15 10:00:00,26.84,26.85,26.8,26.84,1328200.0,16.793,16.7992,16.768,16.793,1328200.0
2010-03-15 10:10:00,26.84,26.85,26.81,26.84,734200.0,16.793,16.7992,16.7742,16.793,734200.0
2010-03-15 10:20:00,26.83,26.84,26.81,26.84,831200.0,16.7867,16.793,16.7742,16.793,831200.0
2010-03-15 10:30:00,26.84,26.85,26.77,26.78,369200.0,16.793,16.7992,16.7492,16.7554,369200.0
2010-03-15 10:40:00,26.78,26.86,26.75,26.83,597800.0,16.7554,16.8055,16.7367,16.7867,597800.0
2010-03-15 10:50:00,26.83,26.83,26.8,26.82,784200.0,16.7867,16.7867,16.768,16.7805,784200.0
2010-03-15 11:00:00,26.82,26.83,26.78,26.79,445600.0,16.7805,16.7867,16.7554,16.7617,445600.0
2010-03-15 11:10:00,26.79,26.79,26.7,26.7,415800.0,16.7617,16.7617,16.7054,16.7054,415800.0
2010-03-15 11:20:00,26.71,26.76,26.68,26.76,469200.0,16.7117,16.7429,16.6929,16.7429,469200.0
2010-03-15 11:30:00,26.76,26.76,26.72,26.75,352800.0,16.7429,16.7429,16.7179,16.7367,352800.0
2010-03-15 11:40:00,26.75,26.79,26.75,26.78,571200.0,16.7367,16.7617,16.7367,16.7554,571200.0
2010-03-15 11:50:00,26.78,26.82,26.78,26.8,306200.0,16.7554,16.7805,16.7554,16.768,306200.0
2010-03-15 12:00:00,26.8,26.8,26.75,26.75,236600.0,16.768,16.768,16.7367,16.7367,236600.0
2010-03-15 12:10:00,26.75,26.77,26.74,26.74,217800.0,16.7367,16.7492,16.7304,16.7304,217800.0
2010-03-15 12:20:00,26.74,26.76,26.72,26.72,202400.0,16.7304,16.7429,16.7179,16.7179,202400.0
2010-03-15 12:30:00,26.72,26.72,26.7,26.72,166800.0,16.7179,16.7179,16.7054,16.7179,166800.0
2010-03-15 12:40:00,26.72,26.74,26.72,26.74,203400.0,16.7179,16.7304,16.7179,16.7304,203400.0
2010-03-15 12:50:00,26.74,26.81,26.74,26.8,449800.0,16.7304,16.7742,16.7304,16.768,449800.0
2010-03-15 13:00:00,26.8,26.82,26.78,26.79,291600.0,16.768,16.7805,16.7554,16.7617,291600.0
2010-03-15 13:10:00,26.79,26.81,26.77,26.79,213200.0,16.7617,16.7742,16.7492,16.7617,213200.0
2010-03-15 13:20:00,26.79,26.79,26.77,26.78,161200.0,16.7617,16.7617,16.7492,16.7554,161200.0
2010-03-15 13:30:00,26.78,26.79,26.77,26.79,216200.0,16.7554,16.7617,16.7492,16.7617,216200.0
2010-03-15 13:40:00,26.79,26.81,26.78,26.81,196200.0,16.7617,16.7742,16.7554,16.7742,196200.0
2010-03-15 13:50:00,26.81,26.83,26.81,26.82,264000.0,16.7742,16.7867,16.7742,16.7805,264000.0
2010-03-15 14:00:00,26.82,26.83,26.79,26.8,275600.0,16.7805,16.7867,16.7617,16.768,275600.0
2010-03-15 14:10:00,26.8,26.82,26.78,26.81,207600.0,16.768,16.7805,16.7554,16.7742,207600.0
2010-03-15 14:20:00,26.81,26.81,26.77,26.79,218400.0,16.7742,16.7742,16.7492,16.7617,218400.0
2010-03-15 14:30:00,26.79,26.83,26.77,26.83,223400.0,16.7617,16.7867,16.7492,16.7867,223400.0
2010-03-15 14:40:00,26.83,26.83,26.81,26.82,361200.0,16.7867,16.7867,16.7742,16.7805,361200.0
2010-03-15 14:50:00,26.82,26.83,26.81,26.82,277800.0,16.7805,16.7867,16.7742,16.7805,277800.0
2010-03-15 15:00:00,26.82,26.83,26.8,26.81,287400.0,16.7805,16.7867,16.768,16.7742,287400.0
2010-03-15 15:10:00,26.81,26.83,26.79,26.83,634800.0,16.7742,16.7867,16.7617,16.7867,634800.0
2010-03-15 15:20:00,26.83,26.83,26.81,26.81,782000.0,16.7867,16.7867,16.7742,16.7742,782000.0
2010-03-15 15:30:00,26.8,26.82,26.78,26.81,738400.0,16.768,16.7805,16.7554,16.7742,738400.0
2010-03-15 15:40:00,26.81,26.83,26.79,26.82,761400.0,16.7742,16.7867,16.7617,16.7805,761400.0
2010-03-15 15:50:00,26.82,26.83,26.81,26.83,1221400.0,16.7805,16.7867,16.7742,16.7867,1221400.0
2010-03-16 09:30:00,26.9,26.93,26.79,26.83,889600.0,16.8305,16.8493,16.7617,16.7867,889600.0
2010-03-16 09:40:00,26.83,26.9,26.8,26.8,644400.0,16.7867,16.8305,16.768,16.768,644400.0
2010-03-16 09:50:00,26.81,26.86,26.79,26.86,405400.0,16.7742,16.8055,16.7617,16.8055,405400.0
2010-03-16 10:00:00,26.87,26.89,26.85,26.86,501200.0,16.8118,16.8243,16.7992,16.8055,501200.0
2010-03-16 10:10:00,26.85,26.85,26.79,26.79,328000.0,16.7992,16.7992,16.7617,16.7617,328000.0
2010-03-16 10:20:00,26.79,26.83,26.79,26.83,310000.0,16.7617,16.7867,16.7617,16.7867,310000.0
2010-03-16 10:30:00,26.83,26.84,26.8,26.8,310800.0,16.7867,16.793,16.768,16.768,310800.0
2010-03-16 10:40:00,26.81,26.84,26.79,26.81,227200.0,16.7742,16.793,16.7617,16.7742,227200.0
2010-03-16 10:50:00,26.81,26.85,26.79,26.83,385400.0,16.7742,16.7992,16.7617,16.7867,385400.0
2010-03-16 11:00:00,26.84,26.88,26.83,26.86,669200.0,16.793,16.818,16.7867,16.8055,669200.0
2010-03-16 11:10:00,26.86,26.88,26.85,26.86,315400.0,16.8055,16.818,16.7992,16.8055,315400.0
2010-03-16 11:20:00,26.86,26.87,26.83,26.85,366400.0,16.8055,16.8118,16.7867,16.7992,366400.0
2010-03-16 11:30:00,26.85,26.86,26.81,26.84,448600.0,16.7992,16.8055,16.7742,16.793,448600.0
2010-03-16 11:40:00,26.84,26.88,26.84,26.86,703600.0,16.793,16.818,16.793,16.8055,703600.0
2010-03-16 11:50:00,26.86,26.88,26.84,26.86,613200.0,16.8055,16.818,16.793,16.8055,613200.0
2010-03-16 12:00:00,26.86,26.88,26.85,26.86,370800.0,16.8055,16.818,16.7992,16.8055,370800.0
2010-03-16 12:10:00,26.86,26.88,26.86,26.88,682200.0,16.8055,16.818,16.8055,16.818,682200.0
2010-03-16 12:20:00,26.88,26.9,26.87,26.88,307200.0,16.818,16.8305,16.8118,16.818,307200.0
2010-03-16 12:30:00,26.87,26.89,26.86,26.87,431400.0,16.8118,16.8243,16.8055,16.8118,431400.0
2010-03-16 12:40:00,26.88,26.88,26.85,26.86,273000.0,16.818,16.818,16.7992,16.8055,273000.0
2010-03-16 12:50:00,26.86,26.88,26.85,26.88,359200.0,16.8055,16.818,16.7992,16.818,359200.0
2010-03-16 13:00:00,26.88,26.88,26.85,26.85,191200.0,16.818,16.818,16.7992,16.7992,191200.0
2010-03-16 13:10:00,26.85,26.86,26.84,26.86,242800.0,16.7992,16.8055,16.793,16.8055,242800.0
2010-03-16 13:20:00,26.86,26.88,26.84,26.88,661400.0,16.8055,16.818,16.793,16.818,661400.0
2010-03-16 13:30:00,26.88,26.88,26.86,26.86,244800.0,16.818,16.818,16.8055,16.8055,244800.0
2010-03-16 13:40:00,26.86,26.88,26.83,26.85,442400.0,16.8055,16.818,16.7867,16.7992,442400.0
2010-03-16 13:50:00,26.84,26.88,26.84,26.85,352200.0,16.793,16.818,16.793,16.7992,352200.0
2010-03-16 14:00:00,26.85,26.87,26.83,26.86,513800.0,16.7992,16.8118,16.7867,16.8055,513800.0
2010-03-16 14:10:00,26.86,26.9,26.86,26.88,876600.0,16.8055,16.8305,16.8055,16.818,876600.0
2010-03-16 14:20:00,26.89,26.93,26.88,26.89,732800.0,16.8243,16.8493,16.818,16.8243,732800.0
2010-03-16 14:30:00,26.89,26.9,26.86,26.87,494400.0,16.8243,16.8305,16.8055,16.8118,494400.0
2010-03-16 14:40:00,26.88,26.88,26.86,26.86,476600.0,16.818,16.818,16.8055,16.8055,476600.0
2010-03-16 14:50:00,26.86,26.87,26.84,26.84,698600.0,16.8055,16.8118,16.793,16.793,698600.0
2010-03-16 15:00:00,26.85,26.86,26.81,26.81,698800.0,16.7992,16.8055,16.7742,16.7742,698800.0
2010-03-16 15:10:00,26.81,26.86,26.8,26.82,629400.0,16.7742,16.8055,16.768,16.7805,629400.0
2010-03-16 15:20:00,26.82,26.86,26.81,26.85,706000.0,16.7805,16.8055,16.7742,16.7992,706000.0
2010-03-16 15:30:00,26.85,26.88,26.83,26.86,551000.0,16.7992,16.818,16.7867,16.8055,551000.0
2010-03-16 15:40:00,26.86,26.86,26.83,26.86,488200.0,16.8055,16.8055,16.7867,16.8055,488200.0
2010-03-16 15:50:00,26.85,26.88,26.85,26.85,1552000.0,16.7992,16.818,16.7992,16.7992,1552000.0
2010-03-17 09:30:00,26.92,26.95,26.84,26.85,856400.0,16.843,16.8618,16.793,16.7992,856400.0
2010-03-17 09:40:00,26.85,26.87,26.81,26.82,402200.0,16.7992,16.8118,16.7742,16.7805,402200.0
2010-03-17 09:50:00,26.81,26.9,26.8,26.89,666400.0,16.7742,16.8305,16.768,16.8243,666400.0
2010-03-17 10:00:00,26.89,26.9,26.85,26.88,485000.0,16.8243,16.8305,16.7992,16.818,485000.0
2010-03-17 10:10:00,26.88,26.9,26.81,26.83,740400.0,16.818,16.8305,16.7742,16.7867,740400.0
2010-03-17 10:20:00,26.83,26.84,26.8,26.81,307200.0,16.7867,16.793,16.768,16.7742,307200.0
2010-03-17 10:30:00,26.81,26.84,26.8,26.83,334200.0,16.7742,16.793,16.768,16.7867,334200.0
2010-03-17 10:40:00,26.83,26.9,26.83,26.9,586600.0,16.7867,16.8305,16.7867,16.8305,586600.0
2010-03-17 10:50:00,26.9,26.91,26.87,26.89,631200.0,16.8305,16.8368,16.8118,16.8243,631200.0
2010-03-17 11:00:00,26.89,26.91,26.85,26.86,437600.0,16.8243,16.8368,16.7992,16.8055,437600.0
2010-03-17 11:10:00,26.86,26.89,26.85,26.87,140600.0,16.8055,16.8243,16.7992,16.8118,140600.0
2010-03-17 11:20:00,26.88,26.89,26.85,26.88,331600.0,16.818,16.8243,16.7992,16.818,331600.0
2010-03-17 11:30:00,26.88,26.9,26.88,26.89,501200.0,16.818,16.8305,16.818,16.8243,501200.0
2010-03-17 11:40:00,26.89,26.9,26.87,26.88,359200.0,16.8243,16.8305,16.8118,16.818,359200.0
2010-03-17 11:50:00,26.88,26.89,26.85,26.85,505600.0,16.818,16.8243,16.7992,16.7992,505600.0
2010-03-17 12:00:00,26.85,26.89,26.84,26.89,232600.0,16.7992,16.8243,16.793,16.8243,232600.0
2010-03-17 12:10:00,26.89,26.9,26.88,26.9,342600.0,16.8243,16.8305,16.818,16.8305,342600.0
2010-03-17 12:20:00,26.9,26.93,26.9,26.92,316200.0,16.8305,16.8493,16.8305,16.843,316200.0
2010-03-17 12:30:00,26.92,26.95,26.91,26.92,238800.0,16.843,16.8618,16.8368,16.843,238800.0
2010-03-17 12:40:00,26.92,26.95,26.92,26.94,133200.0,16.843,16.8618,16.843,16.8556,133200.0
2010-03-17 12:50:00,26.93,26.94,26.92,26.94,231800.0,16.8493,16.8556,16.843,16.8556,231800.0
2010-03-17 13:00:00,26.94,26.95,26.92,26.94,407400.0,16.8556,16.8618,16.843,16.8556,407400.0
2010-03-17 13:10:00,26.94,26.96,26.93,26.93,261400.0,16.8556,16.8681,16.8493,16.8493,261400.0
2010-03-17 13:20:00,26.94,26.94,26.92,26.92,254800.0,16.8556,16.8556,16.843,16.843,254800.0
2010-03-17 13:30:00,26.92,26.93,26.9,26.9,525400.0,16.843,16.8493,16.8305,16.8305,525400.0
2010-03-17 13:40:00,26.91,26.98,26.9,26.97,534000.0,16.8368,16.8806,16.8305,16.8743,534000.0
2010-03-17 13:50:00,26.97,26.97,26.94,26.96,279200.0,16.8743,16.8743,16.8556,16.8681,279200.0
2010-03-17 14:00:00,26.96,26.99,26.96,26.99,303800.0,16.8681,16.8868,16.8681,16.8868,303800.0
2010-03-17 14:10:00,26.99,26.99,26.96,26.98,476000.0,16.8868,16.8868,16.8681,16.8806,476000.0
2010-03-17 14:20:00,26.98,27.0,26.96,26.97,340800.0,16.8806,16.8931,16.8681,16.8743,340800.0
2010-03-17 14:30:00,26.97,26.99,26.96,26.96,580200.0,16.8743,16.8868,16.8681,16.8681,580200.0
2010-03-17 14:40:00,26.97,26.98,26.96,26.96,361800.0,16.8743,16.8806,16.8681,16.8681,361800.0
2010-03-17 14:50:00,26.96,26.97,26.94,26.95,306400.0,16.8681,16.8743,16.8556,16.8618,306400.0
2010-03-17 15:00:00,26.95,26.97,26.94,26.96,371200.0,16.8618,16.8743,16.8556,16.8681,371200.0
2010-03-17 15:10:00,26.97,26.98,26.91,26.92,497200.0,16.8743,16.8806,16.8368,16.843,497200.0
2010-03-17 15:20:00,26.92,26.95,26.91,26.91,681400.0,16.843,16.8618,16.8368,16.8368,681400.0
2010-03-17 15:30:00,26.91,26.96,26.91,26.95,934000.0,16.8368,16.8681,16.8368,16.8618,934000.0
2010-03-17 15:40:00,26.95,26.97,26.93,26.96,1455400.0,16.8618,16.8743,16.8493,16.8681,1455400.0
2010-03-17 15:50:00,26.97,26.97,26.91,26.93,2929000.0,16.8743,16.8743,16.8368,16.8493,2929000.0
2010-03-18 09:30:00,26.95,27.0,26.9,26.95,846000.0,16.8618,16.8931,16.8305,16.8618,846000.0
2010-03-18 09:40:00,26.95,26.97,26.9,26.93,797200.0,16.8618,16.8743,16.8305,16.8493,797200.0
2010-03-18 09:50:00,26.94,26.94,26.9,26.91,333200.0,16.8556,16.8556,16.8305,16.8368,333200.0
2010-03-18 10:00:00,26.91,26.94,26.88,26.94,538200.0,16.8368,16.8556,16.818,16.8556,538200.0
2010-03-18 10:10:00,26.94,26.96,26.89,26.89,344800.0,16.8556,16.8681,16.8243,16.8243,344800.0
2010-03-18 10:20:00,26.89,26.95,26.87,26.92,987800.0,16.8243,16.8618,16.8118,16.843,987800.0
2010-03-18 10:30:00,26.93,26.93,26.9,26.9,429200.0,16.8493,16.8493,16.8305,16.8305,429200.0
2010-03-18 10:40:00,26.91,26.91,26.88,26.9,211000.0,16.8368,16.8368,16.818,16.8305,211000.0
2010-03-18 10:50:00,26.9,26.97,26.89,26.97,327600.0,16.8305,16.8743,16.8243,16.8743,327600.0
2010-03-18 11:00:00,26.97,26.98,26.93,26.93,608800.0,16.8743,16.8806,16.8493,16.8493,608800.0
2010-03-18 11:10:00,26.93,27.02,26.93,26.99,937800.0,16.8493,16.9056,16.8493,16.8868,937800.0
2010-03-18 11:20:00,26.99,26.99,26.93,26.95,664800.0,16.8868,16.8868,16.8493,16.8618,664800.0
2010-03-18 11:30:00,26.95,26.95,26.9,26.9,417400.0,16.8618,16.8618,16.8305,16.8305,417400.0
2010-03-18 11:40:00,26.9,26.93,26.9,26.92,428000.0,16.8305,16.8493,16.8305,16.843,428000.0
2010-03-18 11:50:00,26.92,26.93,26.9,26.91,374400.0,16.843,16.8493,16.8305,16.8368,374400.0
2010-03-18 12:00:00,26.91,26.95,26.9,26.95,642000.0,16.8368,16.8618,16.8305,16.8618,642000.0
2010-03-18 12:10:00,26.95,26.96,26.93,26.95,420600.0,16.8618,16.8681,16.8493,16.8618,420600.0
2010-03-18 12:20:00,26.95,26.96,26.93,26.94,275800.0,16.8618,16.8681,16.8493,16.8556,275800.0
2010-03-18 12:30:00,26.94,26.95,26.93,26.95,199400.0,16.8556,16.8618,16.8493,16.8618,199400.0
2010-03-18 12:40:00,26.95,26.96,26.93,26.95,302800.0,16.8618,16.8681,16.8493,16.8618,302800.0
2010-03-18 12:50:00,26.95,26.96,26.93,26.95,455200.0,16.8618,16.8681,16.8493,16.8618,455200.0
2010-03-18 13:00:00,26.95,26.95,26.92,26.92,614200.0,16.8618,16.8618,16.843,16.843,614200.0
2010-03-18 13:10:00,26.92,26.93,26.9,26.91,591200.0,16.843,16.8493,16.8305,16.8368,591200.0
2010-03-18 13:20:00,26.91,26.92,26.9,26.9,230000.0,16.8368,16.843,16.8305,16.8305,230000.0
2010-03-18 13:30:00,26.9,26.93,26.9,26.92,568000.0,16.8305,16.8493,16.8305,16.843,568000.0
2010-03-18 13:40:00,26.92,26.93,26.9,26.9,106000.0,16.843,16.8493,16.8305,16.8305,106000.0
2010-03-18 13:50:00,26.91,26.92,26.89,26.92,462200.0,16.8368,16.843,16.8243,16.843,462200.0
2010-03-18 14:00:00,26.91,26.93,26.9,26.91,437200.0,16.8368,16.8493,16.8305,16.8368,437200.0
2010-03-18 14:10:00,26.91,26.91,26.89,26.89,247400.0,16.8368,16.8368,16.8243,16.8243,247400.0
2010-03-18 14:20:00,26.89,26.89,26.88,26.88,326000.0,16.8243,16.8243,16.818,16.818,326000.0
2010-03-18 14:30:00,26.89,26.94,26.89,26.93,734000.0,16.8243,16.8556,16.8243,16.8493,734000.0
2010-03-18 14:40:00,26.93,26.93,26.93,26.93,386600.0,16.8493,16.8493,16.8493,16.8493,386600.0
2010-03-18 14:50:00,26.93,26.93,26.91,26.92,199000.0,16.8493,16.8493,16.8368,16.843,199000.0
2010-03-18 15:00:00,26.92,26.93,26.91,26.92,386600.0,16.843,16.8493,16.8368,16.843,386600.0
2010-03-18 15:10:00,26.92,26.93,26.92,26.93,345800.0,16.843,16.8493,16.843,16.8493,345800.0
2010-03-18 15:20:00,26.93,26.94,26.92,26.93,365800.0,16.8493,16.8556,16.843,16.8493,365800.0
2010-03-18 15:30:00,26.93,26.98,26.93,26.97,1429200.0,16.8493,16.8806,16.8493,16.8743,1429200.0
2010-03-18 15:40:00,26.97,27.0,26.97,26.98,1900000.0,16.8743,16.8931,16.8743,16.8806,1900000.0
2010-03-18 15:50:00,26.99,26.99,26.97,26.98,2198600.0,16.8868,16.8868,16.8743,16.8806,2198600.0
2010-03-19 09:30:00,27.07,27.25,26.8,27.23,10174400.0,16.9369,17.0495,16.768,17.037,10174400.0
2010-03-19 09:40:00,27.22,27.27,27.18,27.25,1163000.0,17.0307,17.062,17.0057,17.0495,1163000.0
2010-03-19 09:50:00,27.25,27.29,27.24,27.25,1051800.0,17.0495,17.0745,17.0433,17.0495,1051800.0
2010-03-19 10:00:00,27.25,27.29,27.24,27.27,1207800.0,17.0495,17.0745,17.0433,17.062,1207800.0
2010-03-19 10:10:00,27.28,27.38,27.27,27.38,1330000.0,17.0683,17.1308,17.062,17.1308,1330000.0
2010-03-19 10:20:00,27.38,27.41,27.37,27.4,1202600.0,17.1308,17.1496,17.1246,17.1434,1202600.0
2010-03-19 10:30:00,27.4,27.49,27.39,27.48,1491800.0,17.1434,17.1997,17.1371,17.1934,1491800.0
2010-03-19 10:40:00,27.48,27.53,27.43,27.43,1359800.0,17.1934,17.2247,17.1621,17.1621,1359800.0
2010-03-19 10:50:00,27.44,27.52,27.44,27.47,1316600.0,17.1684,17.2184,17.1684,17.1872,1316600.0
2010-03-19 11:00:00,27.47,27.5,27.46,27.49,819800.0,17.1872,17.2059,17.1809,17.1997,819800.0
2010-03-19 11:10:00,27.49,27.5,27.34,27.36,1173400.0,17.1997,17.2059,17.1058,17.1183,1173400.0
2010-03-19 11:20:00,27.36,27.45,27.36,27.45,974600.0,17.1183,17.1746,17.1183,17.1746,974600.0
2010-03-19 11:30:00,27.45,27.45,27.39,27.4,774600.0,17.1746,17.1746,17.1371,17.1434,774600.0
2010-03-19 11:40:00,27.4,27.43,27.38,27.43,563600.0,17.1434,17.1621,17.1308,17.1621,563600.0
2010-03-19 11:50:00,27.43,27.43,27.41,27.41,495400.0,17.1621,17.1621,17.1496,17.1496,495400.0
2010-03-19 12:00:00,27.41,27.41,27.36,27.37,471800.0,17.1496,17.1496,17.1183,17.1246,471800.0
2010-03-19 12:10:00,27.37,27.4,27.36,27.39,428600.0,17.1246,17.1434,17.1183,17.1371,428600.0
2010-03-19 12:20:00,27.39,27.43,27.38,27.43,483600.0,17.1371,17.1621,17.1308,17.1621,483600.0
2010-03-19 12:30:00,27.42,27.43,27.4,27.42,497600.0,17.1559,17.1621,17.1434,17.1559,497600.0
2010-03-19 12:40:00,27.42,27.43,27.4,27.42,258600.0,17.1559,17.1621,17.1434,17.1559,258600.0
2010-03-19 12:50:00,27.42,27.42,27.39,27.4,265200.0,17.1559,17.1559,17.1371,17.1434,265200.0
2010-03-19 13:00:00,27.4,27.41,27.39,27.4,263000.0,17.1434,17.1496,17.1371,17.1434,263000.0
2010-03-19 13:10:00,27.39,27.42,27.39,27.42,237400.0,17.1371,17.1559,17.1371,17.1559,237400.0
2010-03-19 13:20:00,27.41,27.42,27.39,27.41,256400.0,17.1496,17.1559,17.1371,17.1496,256400.0
2010-03-19 13:30:00,27.41,27.41,27.37,27.37,290200.0,17.1496,17.1496,17.1246,17.1246,290200.0
2010-03-19 13:40:00,27.36,27.38,27.33,27.36,437000.0,17.1183,17.1308,17.0996,17.1183,437000.0
2010-03-19 13:50:00,27.36,27.43,27.36,27.43,511200.0,17.1183,17.1621,17.1183,17.1621,511200.0
2010-03-19 14:00:00,27.43,27.44,27.41,27.43,534000.0,17.1621,17.1684,17.1496,17.1621,534000.0
2010-03-19 14:10:00,27.43,27.43,27.38,27.39,339800.0,17.1621,17.1621,17.1308,17.1371,339800.0
2010-03-19 14:20:00,27.39,27.42,27.39,27.4,314600.0,17.1371,17.1559,17.1371,17.1434,314600.0
2010-03-19 14:30:00,27.4,27.4,27.37,27.38,285600.0,17.1434,17.1434,17.1246,17.1308,285600.0
2010-03-19 14:40:00,27.36,27.38,27.35,27.35,479400.0,17.1183,17.1308,17.1121,17.1121,479400.0
2010-03-19 14:50:00,27.36,27.36,27.31,27.32,414600.0,17.1183,17.1183,17.0871,17.0933,414600.0
2010-03-19 15:00:00,27.31,27.36,27.31,27.36,622000.0,17.0871,17.1183,17.0871,17.1183,622000.0
2010-03-19 15:10:00,27.36,27.39,27.35,27.38,385000.0,17.1183,17.1371,17.1121,17.1308,385000.0
2010-03-19 15:20:00,27.38,27.38,27.36,27.37,364000.0,17.1308,17.1308,17.1183,17.1246,364000.0
2010-03-19 15:30:00,27.37,27.38,27.28,27.29,976200.0,17.1246,17.1308,17.0683,17.0745,976200.0
2010-03-19 15:40:00,27.3,27.35,27.28,27.34,1167600.0,17.0808,17.1121,17.0683,17.1058,1167600.0
2010-03-19 15:50:00,27.35,27.36,27.33,27.36,2569000.0,17.1121,17.1183,17.0996,17.1183,2569000.0
2010-03-22 09:30:00,27.25,27.42,27.23,27.34,1183000.0,17.0495,17.1559,17.037,17.1058,1183000.0
2010-03-22 09:40:00,27.33,27.43,27.32,27.36,553000.0,17.0996,17.1621,17.0933,17.1183,553000.0
2010-03-22 09:50:00,27.36,27.38,27.29,27.32,539200.0,17.1183,17.1308,17.0745,17.0933,539200.0
2010-03-22 10:00:00,27.32,27.39,27.31,27.39,469600.0,17.0933,17.1371,17.0871,17.1371,469600.0
2010-03-22 10:10:00,27.39,27.4,27.35,27.35,529000.0,17.1371,17.1434,17.1121,17.1121,529000.0
2010-03-22 10:20:00,27.35,27.4,27.33,27.34,486000.0,17.1121,17.1434,17.0996,17.1058,486000.0
2010-03-22 10:30:00,27.34,27.4,27.34,27.39,456600.0,17.1058,17.1434,17.1058,17.1371,456600.0
2010-03-22 10:40:00,27.39,27.41,27.37,27.39,379400.0,17.1371,17.1496,17.1246,17.1371,379400.0
2010-03-22 10:50:00,27.39,27.39,27.33,27.33,560800.0,17.1371,17.1371,17.0996,17.0996,560800.0
2010-03-22 11:00:00,27.33,27.38,27.33,27.37,308000.0,17.0996,17.1308,17.0996,17.1246,308000.0
2010-03-22 11:10:00,27.37,27.4,27.36,27.38,248200.0,17.1246,17.1434,17.1183,17.1308,248200.0
2010-03-22 11:20:00,27.38,27.38,27.35,27.35,249000.0,17.1308,17.1308,17.1121,17.1121,249000.0
2010-03-22 11:30:00,27.35,27.35,27.33,27.34,262200.0,17.1121,17.1121,17.0996,17.1058,262200.0
2010-03-22 11:40:00,27.34,27.34,27.29,27.29,322400.0,17.1058,17.1058,17.0745,17.0745,322400.0
2010-03-22 11:50:00,27.29,27.32,27.29,27.31,394400.0,17.0745,17.0933,17.0745,17.0871,394400.0
2010-03-22 12:00:00,27.31,27.31,27.27,27.3,331400.0,17.0871,17.0871,17.062,17.0808,331400.0
2010-03-22 12:10:00,27.3,27.33,27.28,27.28,381000.0,17.0808,17.0996,17.0683,17.0683,381000.0
2010-03-22 12:20:00,27.28,27.29,27.24,27.25,372200.0,17.0683,17.0745,17.0433,17.0495,372200.0
2010-03-22 12:30:00,27.25,27.29,27.25,27.27,371800.0,17.0495,17.0745,17.0495,17.062,371800.0
2010-03-22 12:40:00,27.27,27.27,27.24,27.24,239600.0,17.062,17.062,17.0433,17.0433,239600.0
2010-03-22 12:50:00,27.24,27.25,27.2,27.21,509400.0,17.0433,17.0495,17.0182,17.0245,509400.0
2010-03-22 13:00:00,27.21,27.25,27.2,27.25,368800.0,17.0245,17.0495,17.0182,17.0495,368800.0
2010-03-22 13:10:00,27.25,27.25,27.22,27.22,237600.0,17.0495,17.0495,17.0307,17.0307,237600.0
2010-03-22 13:20:00,27.22,27.24,27.21,27.23,270000.0,17.0307,17.0433,17.0245,17.037,270000.0
2010-03-22 13:30:00,27.23,27.25,27.2,27.25,228000.0,17.037,17.0495,17.0182,17.0495,228000.0
2010-03-22 13:40:00,27.25,27.25,27.21,27.21,313400.0,17.0495,17.0495,17.0245,17.0245,313400.0
2010-03-22 13:50:00,27.21,27.22,27.2,27.21,278000.0,17.0245,17.0307,17.0182,17.0245,278000.0
2010-03-22 14:00:00,27.21,27.22,27.2,27.22,249800.0,17.0245,17.0307,17.0182,17.0307,249800.0
2010-03-22 14:10:00,27.21,27.22,27.2,27.22,237400.0,17.0245,17.0307,17.0182,17.0307,237400.0
2010-03-22 14:20:00,27.22,27.24,27.21,27.23,393800.0,17.0307,17.0433,17.0245,17.037,393800.0
2010-03-22 14:30:00,27.23,27.24,27.22,27.23,333600.0,17.037,17.0433,17.0307,17.037,333600.0
2010-03-22 14:40:00,27.23,27.27,27.22,27.25,341800.0,17.037,17.062,17.0307,17.0495,341800.0
2010-03-22 14:50:00,27.25,27.29,27.25,27.29,281400.0,17.0495,17.0745,17.0495,17.0745,281400.0
2010-03-22 15:00:00,27.29,27.3,27.27,27.27,348600.0,17.0745,17.0808,17.062,17.062,348600.0
2010-03-22 15:10:00,27.27,27.31,27.27,27.3,390200.0,17.062,17.0871,17.062,17.0808,390200.0
2010-03-22 15:20:00,27.3,27.31,27.28,27.29,313000.0,17.0808,17.0871,17.0683,17.0745,313000.0
2010-03-22 15:30:00,27.29,27.29,27.26,27.29,480800.0,17.0745,17.0745,17.0558,17.0745,480800.0
2010-03-22 15:40:00,27.29,27.32,27.28,27.31,654400.0,17.0745,17.0933,17.0683,17.0871,654400.0
2010-03-22 15:50:00,27.31,27.32,27.27,27.27,964400.0,17.0871,17.0933,17.062,17.062,964400.0
2010-03-23 09:30:00,27.36,27.36,27.25,27.25,515800.0,17.1183,17.1183,17.0495,17.0495,515800.0
2010-03-23 09:40:00,27.25,27.27,27.21,27.23,597200.0,17.0495,17.062,17.0245,17.037,597200.0
2010-03-23 09:50:00,27.22,27.3,27.21,27.27,480800.0,17.0307,17.0808,17.0245,17.062,480800.0
2010-03-23 10:00:00,27.27,27.34,27.27,27.33,490800.0,17.062,17.1058,17.062,17.0996,490800.0
2010-03-23 10:10:00,27.33,27.4,27.32,27.39,559000.0,17.0996,17.1434,17.0933,17.1371,559000.0
2010-03-23 10:20:00,27.39,27.45,27.36,27.4,536800.0,17.1371,17.1746,17.1183,17.1434,536800.0
2010-03-23 10:30:00,27.4,27.42,27.37,27.41,545600.0,17.1434,17.1559,17.1246,17.1496,545600.0
2010-03-23 10:40:00,27.41,27.43,27.39,27.42,404600.0,17.1496,17.1621,17.1371,17.1559,404600.0
2010-03-23 10:50:00,27.43,27.45,27.4,27.43,447200.0,17.1621,17.1746,17.1434,17.1621,447200.0
2010-03-23 11:00:00,27.42,27.46,27.42,27.42,704400.0,17.1559,17.1809,17.1559,17.1559,704400.0
2010-03-23 11:10:00,27.42,27.44,27.42,27.43,362800.0,17.1559,17.1684,17.1559,17.1621,362800.0
2010-03-23 11:20:00,27.43,27.43,27.41,27.43,289000.0,17.1621,17.1621,17.1496,17.1621,289000.0
2010-03-23 11:30:00,27.43,27.44,27.4,27.43,431200.0,17.1621,17.1684,17.1434,17.1621,431200.0
2010-03-23 11:40:00,27.42,27.43,27.4,27.41,269400.0,17.1559,17.1621,17.1434,17.1496,269400.0
2010-03-23 11:50:00,27.41,27.43,27.4,27.42,185400.0,17.1496,17.1621,17.1434,17.1559,185400.0
2010-03-23 12:00:00,27.43,27.43,27.41,27.43,212600.0,17.1621,17.1621,17.1496,17.1621,212600.0
2010-03-23 12:10:00,27.43,27.46,27.43,27.45,297800.0,17.1621,17.1809,17.1621,17.1746,297800.0
2010-03-23 12:20:00,27.45,27.5,27.43,27.49,405600.0,17.1746,17.2059,17.1621,17.1997,405600.0
2010-03-23 12:30:00,27.49,27.5,27.48,27.49,451200.0,17.1997,17.2059,17.1934,17.1997,451200.0
2010-03-23 12:40:00,27.49,27.5,27.48,27.49,343400.0,17.1997,17.2059,17.1934,17.1997,343400.0
2010-03-23 12:50:00,27.49,27.52,27.49,27.52,372600.0,17.1997,17.2184,17.1997,17.2184,372600.0
2010-03-23 13:00:00,27.52,27.57,27.52,27.55,400000.0,17.2184,17.2497,17.2184,17.2372,400000.0
2010-03-23 13:10:00,27.55,27.6,27.54,27.6,459200.0,17.2372,17.2685,17.231,17.2685,459200.0
2010-03-23 13:20:00,27.6,27.61,27.58,27.58,345600.0,17.2685,17.2748,17.256,17.256,345600.0
2010-03-23 13:30:00,27.58,27.59,27.56,27.56,220600.0,17.256,17.2622,17.2435,17.2435,220600.0
2010-03-23 13:40:00,27.56,27.58,27.52,27.52,358200.0,17.2435,17.256,17.2184,17.2184,358200.0
2010-03-23 13:50:00,27.52,27.54,27.5,27.5,289200.0,17.2184,17.231,17.2059,17.2059,289200.0
2010-03-23 14:00:00,27.5,27.54,27.5,27.53,249600.0,17.2059,17.231,17.2059,17.2247,249600.0
2010-03-23 14:10:00,27.53,27.54,27.51,27.52,250400.0,17.2247,17.231,17.2122,17.2184,250400.0
2010-03-23 14:20:00,27.52,27.53,27.5,27.53,428000.0,17.2184,17.2247,17.2059,17.2247,428000.0
2010-03-23 14:30:00,27.53,27.55,27.52,27.53,278400.0,17.2247,17.2372,17.2184,17.2247,278400.0
2010-03-23 14:40:00,27.53,27.56,27.53,27.56,331200.0,17.2247,17.2435,17.2247,17.2435,331200.0
2010-03-23 14:50:00,27.56,27.58,27.55,27.57,364800.0,17.2435,17.256,17.2372,17.2497,364800.0
2010-03-23 15:00:00,27.57,27.59,27.55,27.59,567400.0,17.2497,17.2622,17.2372,17.2622,567400.0
2010-03-23 15:10:00,27.59,27.62,27.58,27.61,593200.0,17.2622,17.281,17.256,17.2748,593200.0
2010-03-23 15:20:00,27.61,27.63,27.61,27.61,433200.0,17.2748,17.2873,17.2748,17.2748,433200.0
2010-03-23 15:30:00,27.61,27.66,27.61,27.65,702200.0,17.2748,17.306,17.2748,17.2998,702200.0
2010-03-23 15:40:00,27.64,27.67,27.64,27.66,634600.0,17.2935,17.3123,17.2935,17.306,634600.0
2010-03-23 15:50:00,27.66,27.67,27.64,27.65,1372200.0,17.306,17.3123,17.2935,17.2998,1372200.0
2010-03-24 09:30:00,27.61,27.68,27.53,27.57,680800.0,17.2748,17.3186,17.2247,17.2497,680800.0
2010-03-24 09:40:00,27.57,27.6,27.5,27.6,490000.0,17.2497,17.2685,17.2059,17.2685,490000.0
2010-03-24 09:50:00,27.6,27.6,27.54,27.57,388000.0,17.2685,17.2685,17.231,17.2497,388000.0
2010-03-24 10:00:00,27.56,27.59,27.55,27.57,529600.0,17.2435,17.2622,17.2372,17.2497,529600.0
2010-03-24 10:10:00,27.57,27.59,27.55,27.55,426600.0,17.2497,17.2622,17.2372,17.2372,426600.0
2010-03-24 10:20:00,27.55,27.56,27.52,27.53,491400.0,17.2372,17.2435,17.2184,17.2247,491400.0
2010-03-24 10:30:00,27.53,27.54,27.48,27.49,483600.0,17.2247,17.231,17.1934,17.1997,483600.0
2010-03-24 10:40:00,27.49,27.5,27.46,27.48,355800.0,17.1997,17.2059,17.1809,17.1934,355800.0
2010-03-24 10:50:00,27.48,27.5,27.47,27.47,297200.0,17.1934,17.2059,17.1872,17.1872,297200.0
2010-03-24 11:00:00,27.47,27.48,27.43,27.43,388200.0,17.1872,17.1934,17.1621,17.1621,388200.0
2010-03-24 11:10:00,27.43,27.46,27.39,27.4,633600.0,17.1621,17.1809,17.1371,17.1434,633600.0
2010-03-24 11:20:00,27.4,27.43,27.39,27.42,368200.0,17.1434,17.1621,17.1371,17.1559,368200.0
2010-03-24 11:30:00,27.42,27.44,27.4,27.41,325800.0,17.1559,17.1684,17.1434,17.1496,325800.0
2010-03-24 11:40:00,27.41,27.43,27.4,27.42,252200.0,17.1496,17.1621,17.1434,17.1559,252200.0
2010-03-24 11:50:00,27.42,27.45,27.41,27.43,258400.0,17.1559,17.1746,17.1496,17.1621,258400.0
2010-03-24 12:00:00,27.43,27.47,27.43,27.47,302600.0,17.1621,17.1872,17.1621,17.1872,302600.0
2010-03-24 12:10:00,27.46,27.47,27.44,27.44,259000.0,17.1809,17.1872,17.1684,17.1684,259000.0
2010-03-24 12:20:00,27.44,27.46,27.42,27.45,253200.0,17.1684,17.1809,17.1559,17.1746,253200.0
2010-03-24 12:30:00,27.45,27.45,27.41,27.43,404200.0,17.1746,17.1746,17.1496,17.1621,404200.0
2010-03-24 12:40:00,27.43,27.44,27.41,27.41,258400.0,17.1621,17.1684,17.1496,17.1496,258400.0
2010-03-24 12:50:00,27.41,27.42,27.39,27.39,190800.0,17.1496,17.1559,17.1371,17.1371,190800.0
2010-03-24 13:00:00,27.39,27.4,27.34,27.36,471800.0,17.1371,17.1434,17.1058,17.1183,471800.0
2010-03-24 13:10:00,27.36,27.38,27.32,27.34,329800.0,17.1183,17.1308,17.0933,17.1058,329800.0
2010-03-24 13:20:00,27.35,27.35,27.31,27.35,314600.0,17.1121,17.1121,17.0871,17.1121,314600.0
2010-03-24 13:30:00,27.35,27.38,27.34,27.38,238000.0,17.1121,17.1308,17.1058,17.1308,238000.0
2010-03-24 13:40:00,27.38,27.41,27.35,27.36,265800.0,17.1308,17.1496,17.1121,17.1183,265800.0
2010-03-24 13:50:00,27.36,27.4,27.35,27.38,306400.0,17.1183,17.1434,17.1121,17.1308,306400.0
2010-03-24 14:00:00,27.39,27.42,27.38,27.39,249600.0,17.1371,17.1559,17.1308,17.1371,249600.0
2010-03-24 14:10:00,27.4,27.43,27.39,27.43,192000.0,17.1434,17.1621,17.1371,17.1621,192000.0
2010-03-24 14:20:00,27.42,27.45,27.42,27.42,226600.0,17.1559,17.1746,17.1559,17.1559,226600.0
2010-03-24 14:30:00,27.42,27.43,27.39,27.39,191600.0,17.1559,17.1621,17.1371,17.1371,191600.0
2010-03-24 14:40:00,27.4,27.4,27.36,27.36,191600.0,17.1434,17.1434,17.1183,17.1183,191600.0
2010-03-24 14:50:00,27.36,27.38,27.34,27.36,285200.0,17.1183,17.1308,17.1058,17.1183,285200.0
2010-03-24 15:00:00,27.36,27.39,27.35,27.37,305800.0,17.1183,17.1371,17.1121,17.1246,305800.0
2010-03-24 15:10:00,27.37,27.38,27.34,27.35,341800.0,17.1246,17.1308,17.1058,17.1121,341800.0
2010-03-24 15:20:00,27.36,27.39,27.35,27.37,259600.0,17.1183,17.1371,17.1121,17.1246,259600.0
2010-03-24 15:30:00,27.36,27.43,27.36,27.4,482800.0,17.1183,17.1621,17.1183,17.1434,482800.0
2010-03-24 15:40:00,27.4,27.41,27.39,27.39,704000.0,17.1434,17.1496,17.1371,17.1371,704000.0
2010-03-24 15:50:00,27.39,27.39,27.31,27.32,2238600.0,17.1371,17.1371,17.0871,17.0933,2238600.0
2010-03-25 09:30:00,27.46,27.5,27.39,27.39,752000.0,17.1809,17.2059,17.1371,17.1371,752000.0
2010-03-25 09:40:00,27.39,27.41,27.35,27.36,434000.0,17.1371,17.1496,17.1121,17.1183,434000.0
2010-03-25 09:50:00,27.36,27.43,27.33,27.42,424800.0,17.1183,17.1621,17.0996,17.1559,424800.0
2010-03-25 10:00:00,27.42,27.43,27.37,27.43,563600.0,17.1559,17.1621,17.1246,17.1621,563600.0
2010-03-25 10:10:00,27.43,27.45,27.39,27.43,330000.0,17.1621,17.1746,17.1371,17.1621,330000.0
2010-03-25 10:20:00,27.43,27.45,27.4,27.4,262800.0,17.1621,17.1746,17.1434,17.1434,262800.0
2010-03-25 10:30:00,27.4,27.42,27.39,27.42,261000.0,17.1434,17.1559,17.1371,17.1559,261000.0
2010-03-25 10:40:00,27.42,27.43,27.41,27.42,286000.0,17.1559,17.1621,17.1496,17.1559,286000.0
2010-03-25 10:50:00,27.41,27.43,27.41,27.43,364200.0,17.1496,17.1621,17.1496,17.1621,364200.0
2010-03-25 11:00:00,27.43,27.45,27.43,27.43,252400.0,17.1621,17.1746,17.1621,17.1621,252400.0
2010-03-25 11:10:00,27.43,27.5,27.43,27.5,360400.0,17.1621,17.2059,17.1621,17.2059,360400.0
2010-03-25 11:20:00,27.5,27.52,27.49,27.52,391000.0,17.2059,17.2184,17.1997,17.2184,391000.0
2010-03-25 11:30:00,27.52,27.55,27.51,27.54,412800.0,17.2184,17.2372,17.2122,17.231,412800.0
2010-03-25 11:40:00,27.54,27.54,27.52,27.52,378400.0,17.231,17.231,17.2184,17.2184,378400.0
2010-03-25 11:50:00,27.52,27.56,27.5,27.55,399800.0,17.2184,17.2435,17.2059,17.2372,399800.0
2010-03-25 12:00:00,27.55,27.57,27.53,27.56,278800.0,17.2372,17.2497,17.2247,17.2435,278800.0
2010-03-25 12:10:00,27.56,27.56,27.53,27.56,191400.0,17.2435,17.2435,17.2247,17.2435,191400.0
2010-03-25 12:20:00,27.56,27.58,27.53,27.56,332400.0,17.2435,17.256,17.2247,17.2435,332400.0
2010-03-25 12:30:00,27.56,27.58,27.55,27.56,268200.0,17.2435,17.256,17.2372,17.2435,268200.0
2010-03-25 12:40:00,27.56,27.59,27.56,27.58,276400.0,17.2435,17.2622,17.2435,17.256,276400.0
2010-03-25 12:50:00,27.58,27.58,27.54,27.55,144800.0,17.256,17.256,17.231,17.2372,144800.0
2010-03-25 13:00:00,27.55,27.57,27.53,27.54,248000.0,17.2372,17.2497,17.2247,17.231,248000.0
2010-03-25 13:10:00,27.55,27.57,27.54,27.56,256000.0,17.2372,17.2497,17.231,17.2435,256000.0
2010-03-25 13:20:00,27.56,27.59,27.56,27.58,252000.0,17.2435,17.2622,17.2435,17.256,252000.0
2010-03-25 13:30:00,27.58,27.59,27.56,27.57,362400.0,17.256,17.2622,17.2435,17.2497,362400.0
2010-03-25 13:40:00,27.57,27.58,27.51,27.51,287200.0,17.2497,17.256,17.2122,17.2122,287200.0
2010-03-25 13:50:00,27.52,27.53,27.45,27.45,423800.0,17.2184,17.2247,17.1746,17.1746,423800.0
2010-03-25 14:00:00,27.45,27.48,27.45,27.46,223600.0,17.1746,17.1934,17.1746,17.1809,223600.0
2010-03-25 14:10:00,27.46,27.47,27.45,27.45,221800.0,17.1809,17.1872,17.1746,17.1746,221800.0
2010-03-25 14:20:00,27.45,27.46,27.41,27.42,266200.0,17.1746,17.1809,17.1496,17.1559,266200.0
2010-03-25 14:30:00,27.42,27.44,27.41,27.44,199000.0,17.1559,17.1684,17.1496,17.1684,199000.0
2010-03-25 14:40:00,27.44,27.47,27.43,27.44,447000.0,17.1684,17.1872,17.1621,17.1684,447000.0
2010-03-25 14:50:00,27.44,27.48,27.43,27.47,338600.0,17.1684,17.1934,17.1621,17.1872,338600.0
2010-03-25 15:00:00,27.47,27.5,27.46,27.5,344200.0,17.1872,17.2059,17.1809,17.2059,344200.0
2010-03-25 15:10:00,27.5,27.5,27.47,27.5,219600.0,17.2059,17.2059,17.1872,17.2059,219600.0
2010-03-25 15:20:00,27.5,27.52,27.49,27.5,496200.0,17.2059,17.2184,17.1997,17.2059,496200.0
2010-03-25 15:30:00,27.5,27.5,27.43,27.43,657200.0,17.2059,17.2059,17.1621,17.1621,657200.0
2010-03-25 15:40:00,27.43,27.48,27.42,27.43,941600.0,17.1621,17.1934,17.1559,17.1621,941600.0
2010-03-25 15:50:00,27.43,27.46,27.39,27.41,1601600.0,17.1621,17.1809,17.1371,17.1496,1601600.0
2010-03-26 09:30:00,27.4,27.49,27.38,27.39,585800.0,17.1434,17.1997,17.1308,17.1371,585800.0
2010-03-26 09:40:00,27.39,27.4,27.33,27.38,1111200.0,17.1371,17.1434,17.0996,17.1308,1111200.0
2010-03-26 09:50:00,27.38,27.41,27.37,27.41,458600.0,17.1308,17.1496,17.1246,17.1496,458600.0
2010-03-26 10:00:00,27.41,27.43,27.37,27.39,536800.0,17.1496,17.1621,17.1246,17.1371,536800.0
2010-03-26 10:10:00,27.39,27.41,27.37,27.37,353600.0,17.1371,17.1496,17.1246,17.1246,353600.0
2010-03-26 10:20:00,27.38,27.4,27.36,27.38,351800.0,17.1308,17.1434,17.1183,17.1308,351800.0
2010-03-26 10:30:00,27.38,27.41,27.37,27.39,627200.0,17.1308,17.1496,17.1246,17.1371,627200.0
2010-03-26 10:40:00,27.39,27.43,27.39,27.43,545400.0,17.1371,17.1621,17.1371,17.1621,545400.0
2010-03-26 10:50:00,27.43,27.44,27.4,27.4,425800.0,17.1621,17.1684,17.1434,17.1434,425800.0
2010-03-26 11:00:00,27.4,27.41,27.37,27.38,310000.0,17.1434,17.1496,17.1246,17.1308,310000.0
2010-03-26 11:10:00,27.38,27.41,27.36,27.4,396800.0,17.1308,17.1496,17.1183,17.1434,396800.0
2010-03-26 11:20:00,27.4,27.43,27.4,27.42,375400.0,17.1434,17.1621,17.1434,17.1559,375400.0
2010-03-26 11:30:00,27.42,27.42,27.38,27.38,308200.0,17.1559,17.1559,17.1308,17.1308,308200.0
2010-03-26 11:40:00,27.39,27.41,27.38,27.38,161400.0,17.1371,17.1496,17.1308,17.1308,161400.0
2010-03-26 11:50:00,27.38,27.41,27.38,27.39,426800.0,17.1308,17.1496,17.1308,17.1371,426800.0
2010-03-26 12:00:00,27.39,27.4,27.37,27.38,583600.0,17.1371,17.1434,17.1246,17.1308,583600.0
2010-03-26 12:10:00,27.38,27.4,27.37,27.38,290800.0,17.1308,17.1434,17.1246,17.1308,290800.0
2010-03-26 12:20:00,27.37,27.37,27.32,27.34,496200.0,17.1246,17.1246,17.0933,17.1058,496200.0
2010-03-26 12:30:00,27.34,27.35,27.3,27.33,250600.0,17.1058,17.1121,17.0808,17.0996,250600.0
2010-03-26 12:40:00,27.34,27.34,27.31,27.32,317400.0,17.1058,17.1058,17.0871,17.0933,317400.0
2010-03-26 12:50:00,27.32,27.35,27.31,27.35,253600.0,17.0933,17.1121,17.0871,17.1121,253600.0
2010-03-26 13:00:00,27.35,27.35,27.29,27.31,373000.0,17.1121,17.1121,17.0745,17.0871,373000.0
2010-03-26 13:10:00,27.31,27.34,27.3,27.33,204200.0,17.0871,17.1058,17.0808,17.0996,204200.0
2010-03-26 13:20:00,27.33,27.36,27.32,27.33,199800.0,17.0996,17.1183,17.0933,17.0996,199800.0
2010-03-26 13:30:00,27.33,27.34,27.31,27.31,255400.0,17.0996,17.1058,17.0871,17.0871,255400.0
2010-03-26 13:40:00,27.32,27.33,27.28,27.28,304200.0,17.0933,17.0996,17.0683,17.0683,304200.0
2010-03-26 13:50:00,27.28,27.29,27.26,27.28,218800.0,17.0683,17.0745,17.0558,17.0683,218800.0
2010-03-26 14:00:00,27.28,27.3,27.25,27.28,324200.0,17.0683,17.0808,17.0495,17.0683,324200.0
2010-03-26 14:10:00,27.29,27.29,27.25,27.28,220400.0,17.0745,17.0745,17.0495,17.0683,220400.0
2010-03-26 14:20:00,27.28,27.33,27.27,27.31,382200.0,17.0683,17.0996,17.062,17.0871,382200.0
2010-03-26 14:30:00,27.31,27.32,27.29,27.3,279600.0,17.0871,17.0933,17.0745,17.0808,279600.0
2010-03-26 14:40:00,27.3,27.31,27.27,27.29,161400.0,17.0808,17.0871,17.062,17.0745,161400.0
2010-03-26 14:50:00,27.29,27.29,27.26,27.28,180200.0,17.0745,17.0745,17.0558,17.0683,180200.0
2010-03-26 15:00:00,27.28,27.31,27.27,27.3,235000.0,17.0683,17.0871,17.062,17.0808,235000.0
2010-03-26 15:10:00,27.3,27.32,27.29,27.31,318200.0,17.0808,17.0933,17.0745,17.0871,318200.0
2010-03-26 15:20:00,27.32,27.32,27.28,27.3,381800.0,17.0933,17.0933,17.0683,17.0808,381800.0
2010-03-26 15:30:00,27.3,27.32,27.25,27.31,467200.0,17.0808,17.0933,17.0495,17.0871,467200.0
2010-03-26 15:40:00,27.31,27.33,27.29,27.33,617600.0,17.0871,17.0996,17.0745,17.0996,617600.0
2010-03-26 15:50:00,27.33,27.35,27.32,27.33,795200.0,17.0996,17.1121,17.0933,17.0996,795200.0
2010-03-29 09:30:00,27.4,27.47,27.34,27.38,747600.0,17.1434,17.1872,17.1058,17.1308,747600.0
2010-03-29 09:40:00,27.38,27.48,27.36,27.48,752400.0,17.1308,17.1934,17.1183,17.1934,752400.0
2010-03-29 09:50:00,27.48,27.48,27.36,27.37,434400.0,17.1934,17.1934,17.1183,17.1246,434400.0
2010-03-29 10:00:00,27.36,27.44,27.36,27.43,467400.0,17.1183,17.1684,17.1183,17.1621,467400.0
2010-03-29 10:10:00,27.43,27.46,27.39,27.39,419200.0,17.1621,17.1809,17.1371,17.1371,419200.0
2010-03-29 10:20:00,27.4,27.42,27.38,27.4,280400.0,17.1434,17.1559,17.1308,17.1434,280400.0
2010-03-29 10:30:00,27.4,27.42,27.38,27.41,591200.0,17.1434,17.1559,17.1308,17.1496,591200.0
2010-03-29 10:40:00,27.41,27.45,27.39,27.39,481800.0,17.1496,17.1746,17.1371,17.1371,481800.0
2010-03-29 10:50:00,27.39,27.42,27.38,27.41,213600.0,17.1371,17.1559,17.1308,17.1496,213600.0
2010-03-29 11:00:00,27.41,27.43,27.4,27.41,433400.0,17.1496,17.1621,17.1434,17.1496,433400.0
2010-03-29 11:10:00,27.42,27.45,27.4,27.41,171000.0,17.1559,17.1746,17.1434,17.1496,171000.0
2010-03-29 11:20:00,27.41,27.45,27.4,27.45,213000.0,17.1496,17.1746,17.1434,17.1746,213000.0
2010-03-29 11:30:00,27.45,27.48,27.45,27.47,471000.0,17.1746,17.1934,17.1746,17.1872,471000.0
2010-03-29 11:40:00,27.46,27.48,27.43,27.45,363200.0,17.1809,17.1934,17.1621,17.1746,363200.0
2010-03-29 11:50:00,27.45,27.46,27.42,27.43,218400.0,17.1746,17.1809,17.1559,17.1621,218400.0
2010-03-29 12:00:00,27.44,27.46,27.43,27.43,199400.0,17.1684,17.1809,17.1621,17.1621,199400.0
2010-03-29 12:10:00,27.43,27.43,27.4,27.4,129600.0,17.1621,17.1621,17.1434,17.1434,129600.0
2010-03-29 12:20:00,27.4,27.43,27.4,27.43,154800.0,17.1434,17.1621,17.1434,17.1621,154800.0
2010-03-29 12:30:00,27.43,27.45,27.41,27.42,173800.0,17.1621,17.1746,17.1496,17.1559,173800.0
2010-03-29 12:40:00,27.42,27.43,27.41,27.43,288200.0,17.1559,17.1621,17.1496,17.1621,288200.0
2010-03-29 12:50:00,27.43,27.44,27.38,27.39,348600.0,17.1621,17.1684,17.1308,17.1371,348600.0
2010-03-29 13:00:00,27.39,27.42,27.39,27.41,145200.0,17.1371,17.1559,17.1371,17.1496,145200.0
2010-03-29 13:10:00,27.41,27.43,27.38,27.4,315600.0,17.1496,17.1621,17.1308,17.1434,315600.0
2010-03-29 13:20:00,27.4,27.42,27.4,27.42,219800.0,17.1434,17.1559,17.1434,17.1559,219800.0
2010-03-29 13:30:00,27.43,27.44,27.4,27.41,253400.0,17.1621,17.1684,17.1434,17.1496,253400.0
2010-03-29 13:40:00,27.41,27.41,27.4,27.4,173800.0,17.1496,17.1496,17.1434,17.1434,173800.0
2010-03-29 13:50:00,27.4,27.43,27.4,27.43,283600.0,17.1434,17.1621,17.1434,17.1621,283600.0
2010-03-29 14:00:00,27.43,27.43,27.41,27.42,165200.0,17.1621,17.1621,17.1496,17.1559,165200.0
2010-03-29 14:10:00,27.42,27.45,27.4,27.44,200600.0,17.1559,17.1746,17.1434,17.1684,200600.0
2010-03-29 14:20:00,27.44,27.45,27.41,27.45,224200.0,17.1684,17.1746,17.1496,17.1746,224200.0
2010-03-29 14:30:00,27.45,27.47,27.45,27.46,270200.0,17.1746,17.1872,17.1746,17.1809,270200.0
2010-03-29 14:40:00,27.46,27.47,27.44,27.45,329000.0,17.1809,17.1872,17.1684,17.1746,329000.0
2010-03-29 14:50:00,27.45,27.46,27.43,27.43,291000.0,17.1746,17.1809,17.1621,17.1621,291000.0
2010-03-29 15:00:00,27.43,27.46,27.42,27.44,166400.0,17.1621,17.1809,17.1559,17.1684,166400.0
2010-03-29 15:10:00,27.45,27.45,27.43,27.43,187400.0,17.1746,17.1746,17.1621,17.1621,187400.0
2010-03-29 15:20:00,27.43,27.45,27.42,27.42,238400.0,17.1621,17.1746,17.1559,17.1559,238400.0
2010-03-29 15:30:00,27.42,27.43,27.42,27.43,277200.0,17.1559,17.1621,17.1559,17.1621,277200.0
2010-03-29 15:40:00,27.43,27.43,27.4,27.41,495200.0,17.1621,17.1621,17.1434,17.1496,495200.0
2010-03-29 15:50:00,27.4,27.42,27.38,27.39,962400.0,17.1434,17.1559,17.1308,17.1371,962400.0
2010-03-30 09:30:00,27.45,27.52,27.42,27.51,701800.0,17.1746,17.2184,17.1559,17.2122,701800.0
2010-03-30 09:40:00,27.51,27.53,27.41,27.43,357000.0,17.2122,17.2247,17.1496,17.1621,357000.0
2010-03-30 09:50:00,27.44,27.5,27.43,27.49,468200.0,17.1684,17.2059,17.1621,17.1997,468200.0
2010-03-30 10:00:00,27.5,27.5,27.46,27.48,515000.0,17.2059,17.2059,17.1809,17.1934,515000.0
2010-03-30 10:10:00,27.48,27.49,27.42,27.43,278600.0,17.1934,17.1997,17.1559,17.1621,278600.0
2010-03-30 10:20:00,27.43,27.45,27.4,27.45,415400.0,17.1621,17.1746,17.1434,17.1746,415400.0
2010-03-30 10:30:00,27.44,27.47,27.43,27.46,223200.0,17.1684,17.1872,17.1621,17.1809,223200.0
2010-03-30 10:40:00,27.46,27.47,27.43,27.44,238800.0,17.1809,17.1872,17.1621,17.1684,238800.0
2010-03-30 10:50:00,27.43,27.45,27.41,27.43,345600.0,17.1621,17.1746,17.1496,17.1621,345600.0
2010-03-30 11:00:00,27.43,27.43,27.36,27.38,573800.0,17.1621,17.1621,17.1183,17.1308,573800.0
2010-03-30 11:10:00,27.38,27.38,27.31,27.33,663200.0,17.1308,17.1308,17.0871,17.0996,663200.0
2010-03-30 11:20:00,27.33,27.34,27.31,27.32,391400.0,17.0996,17.1058,17.0871,17.0933,391400.0
2010-03-30 11:30:00,27.33,27.39,27.33,27.39,438600.0,17.0996,17.1371,17.0996,17.1371,438600.0
2010-03-30 11:40:00,27.39,27.41,27.37,27.41,274600.0,17.1371,17.1496,17.1246,17.1496,274600.0
2010-03-30 11:50:00,27.41,27.43,27.4,27.42,327200.0,17.1496,17.1621,17.1434,17.1559,327200.0
2010-03-30 12:00:00,27.43,27.43,27.38,27.4,180600.0,17.1621,17.1621,17.1308,17.1434,180600.0
2010-03-30 12:10:00,27.4,27.41,27.4,27.41,185400.0,17.1434,17.1496,17.1434,17.1496,185400.0
2010-03-30 12:20:00,27.41,27.43,27.4,27.42,176000.0,17.1496,17.1621,17.1434,17.1559,176000.0
2010-03-30 12:30:00,27.42,27.44,27.42,27.42,273600.0,17.1559,17.1684,17.1559,17.1559,273600.0
2010-03-30 12:40:00,27.43,27.43,27.42,27.43,181600.0,17.1621,17.1621,17.1559,17.1621,181600.0
2010-03-30 12:50:00,27.43,27.44,27.42,27.44,106800.0,17.1621,17.1684,17.1559,17.1684,106800.0
2010-03-30 13:00:00,27.44,27.44,27.42,27.43,197600.0,17.1684,17.1684,17.1559,17.1621,197600.0
2010-03-30 13:10:00,27.43,27.43,27.41,27.41,220600.0,17.1621,17.1621,17.1496,17.1496,220600.0
2010-03-30 13:20:00,27.41,27.41,27.36,27.36,180800.0,17.1496,17.1496,17.1183,17.1183,180800.0
2010-03-30 13:30:00,27.36,27.4,27.36,27.37,181400.0,17.1183,17.1434,17.1183,17.1246,181400.0
2010-03-30 13:40:00,27.37,27.41,27.37,27.39,240200.0,17.1246,17.1496,17.1246,17.1371,240200.0
2010-03-30 13:50:00,27.39,27.41,27.39,27.39,430000.0,17.1371,17.1496,17.1371,17.1371,430000.0
2010-03-30 14:00:00,27.39,27.43,27.37,27.43,352600.0,17.1371,17.1621,17.1246,17.1621,352600.0
2010-03-30 14:10:00,27.43,27.43,27.41,27.42,124800.0,17.1621,17.1621,17.1496,17.1559,124800.0
2010-03-30 14:20:00,27.42,27.43,27.42,27.43,110000.0,17.1559,17.1621,17.1559,17.1621,110000.0
2010-03-30 14:30:00,27.43,27.46,27.43,27.45,150600.0,17.1621,17.1809,17.1621,17.1746,150600.0
2010-03-30 14:40:00,27.45,27.45,27.43,27.43,120800.0,17.1746,17.1746,17.1621,17.1621,120800.0
2010-03-30 14:50:00,27.43,27.45,27.43,27.43,99200.0,17.1621,17.1746,17.1621,17.1621,99200.0
2010-03-30 15:00:00,27.44,27.46,27.43,27.43,203000.0,17.1684,17.1809,17.1621,17.1621,203000.0
2010-03-30 15:10:00,27.43,27.45,27.42,27.45,145200.0,17.1621,17.1746,17.1559,17.1746,145200.0
2010-03-30 15:20:00,27.45,27.45,27.42,27.44,183400.0,17.1746,17.1746,17.1559,17.1684,183400.0
2010-03-30 15:30:00,27.44,27.47,27.43,27.46,292400.0,17.1684,17.1872,17.1621,17.1809,292400.0
2010-03-30 15:40:00,27.46,27.46,27.43,27.43,704400.0,17.1809,17.1809,17.1621,17.1621,704400.0
2010-03-30 15:50:00,27.43,27.44,27.41,27.42,664400.0,17.1621,17.1684,17.1496,17.1559,664400.0
2010-03-31 09:30:00,27.4,27.4,27.28,27.29,716000.0,17.1434,17.1434,17.0683,17.0745,716000.0
2010-03-31 09:40:00,27.29,27.35,27.25,27.25,975400.0,17.0745,17.1121,17.0495,17.0495,975400.0
2010-03-31 09:50:00,27.25,27.3,27.25,27.3,372000.0,17.0495,17.0808,17.0495,17.0808,372000.0
2010-03-31 10:00:00,27.3,27.42,27.29,27.41,711800.0,17.0808,17.1559,17.0745,17.1496,711800.0
2010-03-31 10:10:00,27.41,27.42,27.39,27.41,447200.0,17.1496,17.1559,17.1371,17.1496,447200.0
2010-03-31 10:20:00,27.41,27.55,27.38,27.55,1071800.0,17.1496,17.2372,17.1308,17.2372,1071800.0
2010-03-31 10:30:00,27.55,27.55,27.49,27.5,547000.0,17.2372,17.2372,17.1997,17.2059,547000.0
2010-03-31 10:40:00,27.5,27.53,27.48,27.51,407400.0,17.2059,17.2247,17.1934,17.2122,407400.0
2010-03-31 10:50:00,27.52,27.55,27.5,27.55,262600.0,17.2184,17.2372,17.2059,17.2372,262600.0
2010-03-31 11:00:00,27.55,27.55,27.5,27.53,875800.0,17.2372,17.2372,17.2059,17.2247,875800.0
2010-03-31 11:10:00,27.53,27.56,27.52,27.55,484400.0,17.2247,17.2435,17.2184,17.2372,484400.0
2010-03-31 11:20:00,27.55,27.65,27.55,27.61,904600.0,17.2372,17.2998,17.2372,17.2748,904600.0
2010-03-31 11:30:00,27.61,27.64,27.59,27.61,458600.0,17.2748,17.2935,17.2622,17.2748,458600.0
2010-03-31 11:40:00,27.61,27.64,27.6,27.61,537600.0,17.2748,17.2935,17.2685,17.2748,537600.0
2010-03-31 11:50:00,27.61,27.63,27.58,27.58,374200.0,17.2748,17.2873,17.256,17.256,374200.0
2010-03-31 12:00:00,27.58,27.58,27.55,27.55,239800.0,17.256,17.256,17.2372,17.2372,239800.0
2010-03-31 12:10:00,27.55,27.55,27.5,27.5,362800.0,17.2372,17.2372,17.2059,17.2059,362800.0
2010-03-31 12:20:00,27.5,27.56,27.5,27.55,357800.0,17.2059,17.2435,17.2059,17.2372,357800.0
2010-03-31 12:30:00,27.55,27.57,27.52,27.57,266200.0,17.2372,17.2497,17.2184,17.2497,266200.0
2010-03-31 12:40:00,27.57,27.59,27.56,27.57,200000.0,17.2497,17.2622,17.2435,17.2497,200000.0
2010-03-31 12:50:00,27.57,27.58,27.54,27.55,267200.0,17.2497,17.256,17.231,17.2372,267200.0
2010-03-31 13:00:00,27.55,27.57,27.54,27.55,206000.0,17.2372,17.2497,17.231,17.2372,206000.0
2010-03-31 13:10:00,27.56,27.56,27.5,27.52,368200.0,17.2435,17.2435,17.2059,17.2184,368200.0
2010-03-31 13:20:00,27.51,27.53,27.49,27.5,319200.0,17.2122,17.2247,17.1997,17.2059,319200.0
2010-03-31 13:30:00,27.5,27.5,27.49,27.49,73800.0,17.2059,17.2059,17.1997,17.1997,73800.0
2010-03-31 13:40:00,27.49,27.5,27.48,27.5,132400.0,17.1997,17.2059,17.1934,17.2059,132400.0
2010-03-31 13:50:00,27.49,27.5,27.43,27.44,482200.0,17.1997,17.2059,17.1621,17.1684,482200.0
2010-03-31 14:00:00,27.45,27.49,27.44,27.49,246400.0,17.1746,17.1997,17.1684,17.1997,246400.0
2010-03-31 14:10:00,27.49,27.5,27.46,27.47,297600.0,17.1997,17.2059,17.1809,17.1872,297600.0
2010-03-31 14:20:00,27.47,27.49,27.45,27.49,169600.0,17.1872,17.1997,17.1746,17.1997,169600.0
2010-03-31 14:30:00,27.49,27.5,27.46,27.47,315800.0,17.1997,17.2059,17.1809,17.1872,315800.0
2010-03-31 14:40:00,27.47,27.5,27.45,27.49,553800.0,17.1872,17.2059,17.1746,17.1997,553800.0
2010-03-31 14:50:00,27.49,27.49,27.45,27.46,409800.0,17.1997,17.1997,17.1746,17.1809,409800.0
2010-03-31 15:00:00,27.46,27.5,27.46,27.49,524600.0,17.1809,17.2059,17.1809,17.1997,524600.0
2010-03-31 15:10:00,27.49,27.5,27.47,27.47,540200.0,17.1997,17.2059,17.1872,17.1872,540200.0
2010-03-31 15:20:00,27.47,27.52,27.45,27.5,666200.0,17.1872,17.2184,17.1746,17.2059,666200.0
2010-03-31 15:30:00,27.5,27.53,27.49,27.5,750000.0,17.2059,17.2247,17.1997,17.2059,750000.0
2010-03-31 15:40:00,27.5,27.5,27.47,27.48,1095600.0,17.2059,17.2059,17.1872,17.1934,1095600.0
2010-03-31 15:50:00,27.48,27.53,27.47,27.5,1818000.0,17.1934,17.2247,17.1872,17.2059,1818000.0
2010-04-01 09:30:00,27.68,27.7,27.63,27.68,1104800.0,17.3186,17.3311,17.2873,17.3186,1104800.0
2010-04-01 09:40:00,27.68,27.72,27.67,27.67,491800.0,17.3186,17.3436,17.3123,17.3123,491800.0
2010-04-01 09:50:00,27.68,27.68,27.61,27.61,367600.0,17.3186,17.3186,17.2748,17.2748,367600.0
2010-04-01 10:00:00,27.61,27.68,27.61,27.67,602000.0,17.2748,17.3186,17.2748,17.3123,602000.0
2010-04-01 10:10:00,27.67,27.67,27.6,27.61,359200.0,17.3123,17.3123,17.2685,17.2748,359200.0
2010-04-01 10:20:00,27.61,27.65,27.61,27.65,237200.0,17.2748,17.2998,17.2748,17.2998,237200.0
2010-04-01 10:30:00,27.65,27.66,27.61,27.62,310400.0,17.2998,17.306,17.2748,17.281,310400.0
2010-04-01 10:40:00,27.62,27.63,27.61,27.62,249200.0,17.281,17.2873,17.2748,17.281,249200.0
2010-04-01 10:50:00,27.62,27.63,27.59,27.61,318200.0,17.281,17.2873,17.2622,17.2748,318200.0
2010-04-01 11:00:00,27.61,27.67,27.61,27.66,326600.0,17.2748,17.3123,17.2748,17.306,326600.0
2010-04-01 11:10:00,27.66,27.67,27.64,27.66,472800.0,17.306,17.3123,17.2935,17.306,472800.0
2010-04-01 11:20:00,27.65,27.67,27.65,27.66,286600.0,17.2998,17.3123,17.2998,17.306,286600.0
2010-04-01 11:30:00,27.66,27.67,27.63,27.65,235600.0,17.306,17.3123,17.2873,17.2998,235600.0
2010-04-01 11:40:00,27.66,27.66,27.64,27.65,179400.0,17.306,17.306,17.2935,17.2998,179400.0
2010-04-01 11:50:00,27.65,27.66,27.62,27.62,275600.0,17.2998,17.306,17.281,17.281,275600.0
2010-04-01 12:00:00,27.62,27.64,27.61,27.64,136200.0,17.281,17.2935,17.2748,17.2935,136200.0
2010-04-01 12:10:00,27.64,27.66,27.63,27.66,305000.0,17.2935,17.306,17.2873,17.306,305000.0
2010-04-01 12:20:00,27.66,27.67,27.64,27.64,452200.0,17.306,17.3123,17.2935,17.2935,452200.0
2010-04-01 12:30:00,27.64,27.64,27.63,27.63,113200.0,17.2935,17.2935,17.2873,17.2873,113200.0
2010-04-01 12:40:00,27.63,27.66,27.63,27.66,145400.0,17.2873,17.306,17.2873,17.306,145400.0
2010-04-01 12:50:00,27.67,27.67,27.65,27.67,215200.0,17.3123,17.3123,17.2998,17.3123,215200.0
2010-04-01 13:00:00,27.67,27.67,27.66,27.67,154000.0,17.3123,17.3123,17.306,17.3123,154000.0
2010-04-01 13:10:00,27.67,27.68,27.64,27.66,139400.0,17.3123,17.3186,17.2935,17.306,139400.0
2010-04-01 13:20:00,27.65,27.66,27.64,27.66,167800.0,17.2998,17.306,17.2935,17.306,167800.0
2010-04-01 13:30:00,27.66,27.67,27.65,27.67,189200.0,17.306,17.3123,17.2998,17.3123,189200.0
2010-04-01 13:40:00,27.67,27.67,27.63,27.64,244600.0,17.3123,17.3123,17.2873,17.2935,244600.0
2010-04-01 13:50:00,27.64,27.65,27.62,27.64,200200.0,17.2935,17.2998,17.281,17.2935,200200.0
2010-04-01 14:00:00,27.64,27.64,27.61,27.62,211800.0,17.2935,17.2935,17.2748,17.281,211800.0
2010-04-01 14:10:00,27.62,27.64,27.61,27.64,328600.0,17.281,17.2935,17.2748,17.2935,328600.0
2010-04-01 14:20:00,27.64,27.65,27.63,27.63,179000.0,17.2935,17.2998,17.2873,17.2873,179000.0
2010-04-01 14:30:00,27.63,27.65,27.59,27.59,246600.0,17.2873,17.2998,17.2622,17.2622,246600.0
2010-04-01 14:40:00,27.59,27.61,27.57,27.6,309000.0,17.2622,17.2748,17.2497,17.2685,309000.0
2010-04-01 14:50:00,27.6,27.62,27.6,27.62,276000.0,17.2685,17.281,17.2685,17.281,276000.0
2010-04-01 15:00:00,27.61,27.62,27.59,27.6,258400.0,17.2748,17.281,17.2622,17.2685,258400.0
2010-04-01 15:10:00,27.6,27.6,27.57,27.57,248400.0,17.2685,17.2685,17.2497,17.2497,248400.0
2010-04-01 15:20:00,27.57,27.59,27.57,27.57,287000.0,17.2497,17.2622,17.2497,17.2497,287000.0
2010-04-01 15:30:00,27.57,27.6,27.57,27.6,382000.0,17.2497,17.2685,17.2497,17.2685,382000.0
2010-04-01 15:40:00,27.6,27.62,27.59,27.59,878200.0,17.2685,17.281,17.2622,17.2622,878200.0
2010-04-01 15:50:00,27.59,27.65,27.59,27.65,1235200.0,17.2622,17.2998,17.2622,17.2998,1235200.0
2010-04-05 09:30:00,27.78,27.78,27.65,27.66,697200.0,17.3811,17.3811,17.2998,17.306,697200.0
2010-04-05 09:40:00,27.66,27.67,27.61,27.66,395200.0,17.306,17.3123,17.2748,17.306,395200.0
2010-04-05 09:50:00,27.66,27.68,27.64,27.65,305800.0,17.306,17.3186,17.2935,17.2998,305800.0
2010-04-05 10:00:00,27.66,27.68,27.63,27.64,398600.0,17.306,17.3186,17.2873,17.2935,398600.0
2010-04-05 10:10:00,27.65,27.65,27.63,27.64,257600.0,17.2998,17.2998,17.2873,17.2935,257600.0
2010-04-05 10:20:00,27.63,27.65,27.62,27.63,400400.0,17.2873,17.2998,17.281,17.2873,400400.0
2010-04-05 10:30:00,27.63,27.64,27.6,27.62,298400.0,17.2873,17.2935,17.2685,17.281,298400.0
2010-04-05 10:40:00,27.62,27.66,27.61,27.64,422000.0,17.281,17.306,17.2748,17.2935,422000.0
2010-04-05 10:50:00,27.64,27.68,27.64,27.67,873400.0,17.2935,17.3186,17.2935,17.3123,873400.0
2010-04-05 11:00:00,27.67,27.68,27.64,27.65,804000.0,17.3123,17.3186,17.2935,17.2998,804000.0
2010-04-05 11:10:00,27.65,27.65,27.59,27.6,822600.0,17.2998,17.2998,17.2622,17.2685,822600.0
2010-04-05 11:20:00,27.6,27.61,27.56,27.57,367200.0,17.2685,17.2748,17.2435,17.2497,367200.0
2010-04-05 11:30:00,27.57,27.6,27.53,27.55,325200.0,17.2497,17.2685,17.2247,17.2372,325200.0
2010-04-05 11:40:00,27.55,27.55,27.53,27.53,254400.0,17.2372,17.2372,17.2247,17.2247,254400.0
2010-04-05 11:50:00,27.53,27.54,27.46,27.47,498600.0,17.2247,17.231,17.1809,17.1872,498600.0
2010-04-05 12:00:00,27.47,27.48,27.44,27.48,225800.0,17.1872,17.1934,17.1684,17.1934,225800.0
2010-04-05 12:10:00,27.48,27.49,27.45,27.45,164600.0,17.1934,17.1997,17.1746,17.1746,164600.0
2010-04-05 12:20:00,27.46,27.48,27.45,27.47,133600.0,17.1809,17.1934,17.1746,17.1872,133600.0
2010-04-05 12:30:00,27.47,27.49,27.39,27.41,508800.0,17.1872,17.1997,17.1371,17.1496,508800.0
2010-04-05 12:40:00,27.42,27.44,27.4,27.41,316000.0,17.1559,17.1684,17.1434,17.1496,316000.0
2010-04-05 12:50:00,27.41,27.45,27.4,27.45,173400.0,17.1496,17.1746,17.1434,17.1746,173400.0
2010-04-05 13:00:00,27.45,27.46,27.39,27.4,388600.0,17.1746,17.1809,17.1371,17.1434,388600.0
2010-04-05 13:10:00,27.39,27.41,27.35,27.36,587400.0,17.1371,17.1496,17.1121,17.1183,587400.0
2010-04-05 13:20:00,27.36,27.37,27.33,27.37,587200.0,17.1183,17.1246,17.0996,17.1246,587200.0
2010-04-05 13:30:00,27.36,27.41,27.36,27.39,350800.0,17.1183,17.1496,17.1183,17.1371,350800.0
2010-04-05 13:40:00,27.39,27.41,27.39,27.41,193800.0,17.1371,17.1496,17.1371,17.1496,193800.0
2010-04-05 13:50:00,27.41,27.42,27.4,27.41,183400.0,17.1496,17.1559,17.1434,17.1496,183400.0
2010-04-05 14:00:00,27.41,27.42,27.38,27.41,293600.0,17.1496,17.1559,17.1308,17.1496,293600.0
2010-04-05 14:10:00,27.42,27.42,27.39,27.39,380600.0,17.1559,17.1559,17.1371,17.1371,380600.0
2010-04-05 14:20:00,27.39,27.42,27.38,27.4,327000.0,17.1371,17.1559,17.1308,17.1434,327000.0
2010-04-05 14:30:00,27.41,27.43,27.39,27.42,490800.0,17.1496,17.1621,17.1371,17.1559,490800.0
2010-04-05 14:40:00,27.42,27.44,27.4,27.43,740200.0,17.1559,17.1684,17.1434,17.1621,740200.0
2010-04-05 14:50:00,27.43,27.43,27.39,27.39,453000.0,17.1621,17.1621,17.1371,17.1371,453000.0
2010-04-05 15:00:00,27.39,27.42,27.39,27.41,390400.0,17.1371,17.1559,17.1371,17.1496,390400.0
2010-04-05 15:10:00,27.41,27.43,27.41,27.42,330200.0,17.1496,17.1621,17.1496,17.1559,330200.0
2010-04-05 15:20:00,27.42,27.42,27.4,27.4,457400.0,17.1559,17.1559,17.1434,17.1434,457400.0
2010-04-05 15:30:00,27.4,27.4,27.33,27.34,1068400.0,17.1434,17.1434,17.0996,17.1058,1068400.0
2010-04-05 15:40:00,27.34,27.41,27.34,27.41,733600.0,17.1058,17.1496,17.1058,17.1496,733600.0
2010-04-05 15:50:00,27.4,27.43,27.4,27.42,1384400.0,17.1434,17.1621,17.1434,17.1559,1384400.0
2010-04-06 09:30:00,27.42,27.42,27.28,27.3,597200.0,17.1559,17.1559,17.0683,17.0808,597200.0
2010-04-06 09:40:00,27.3,27.33,27.25,27.25,675800.0,17.0808,17.0996,17.0495,17.0495,675800.0
2010-04-06 09:50:00,27.25,27.28,27.22,27.24,889800.0,17.0495,17.0683,17.0307,17.0433,889800.0
2010-04-06 10:00:00,27.24,27.27,27.2,27.22,618600.0,17.0433,17.062,17.0182,17.0307,618600.0
2010-04-06 10:10:00,27.22,27.28,27.22,27.25,261400.0,17.0307,17.0683,17.0307,17.0495,261400.0
2010-04-06 10:20:00,27.25,27.27,27.2,27.22,569000.0,17.0495,17.062,17.0182,17.0307,569000.0
2010-04-06 10:30:00,27.22,27.24,27.2,27.23,437600.0,17.0307,17.0433,17.0182,17.037,437600.0
2010-04-06 10:40:00,27.23,27.23,27.19,27.2,395200.0,17.037,17.037,17.012,17.0182,395200.0
2010-04-06 10:50:00,27.2,27.23,27.19,27.2,322000.0,17.0182,17.037,17.012,17.0182,322000.0
2010-04-06 11:00:00,27.2,27.2,27.11,27.13,837400.0,17.0182,17.0182,16.9619,16.9744,837400.0
2010-04-06 11:10:00,27.12,27.16,27.12,27.16,301200.0,16.9682,16.9932,16.9682,16.9932,301200.0
2010-04-06 11:20:00,27.16,27.16,27.11,27.13,350600.0,16.9932,16.9932,16.9619,16.9744,350600.0
2010-04-06 11:30:00,27.13,27.15,27.13,27.14,328200.0,16.9744,16.9869,16.9744,16.9807,328200.0
2010-04-06 11:40:00,27.14,27.17,27.14,27.15,270600.0,16.9807,16.9995,16.9807,16.9869,270600.0
2010-04-06 11:50:00,27.15,27.17,27.14,27.15,279400.0,16.9869,16.9995,16.9807,16.9869,279400.0
2010-04-06 12:00:00,27.15,27.17,27.14,27.16,322400.0,16.9869,16.9995,16.9807,16.9932,322400.0
2010-04-06 12:10:00,27.16,27.18,27.15,27.18,239800.0,16.9932,17.0057,16.9869,17.0057,239800.0
2010-04-06 12:20:00,27.18,27.21,27.18,27.21,387000.0,17.0057,17.0245,17.0057,17.0245,387000.0
2010-04-06 12:30:00,27.22,27.23,27.2,27.22,314600.0,17.0307,17.037,17.0182,17.0307,314600.0
2010-04-06 12:40:00,27.22,27.23,27.21,27.21,178800.0,17.0307,17.037,17.0245,17.0245,178800.0
2010-04-06 12:50:00,27.21,27.22,27.21,27.21,350000.0,17.0245,17.0307,17.0245,17.0245,350000.0
2010-04-06 13:00:00,27.21,27.22,27.2,27.22,202200.0,17.0245,17.0307,17.0182,17.0307,202200.0
2010-04-06 13:10:00,27.22,27.23,27.21,27.22,202400.0,17.0307,17.037,17.0245,17.0307,202400.0
2010-04-06 13:20:00,27.22,27.22,27.2,27.21,245800.0,17.0307,17.0307,17.0182,17.0245,245800.0
2010-04-06 13:30:00,27.21,27.22,27.2,27.21,290000.0,17.0245,17.0307,17.0182,17.0245,290000.0
2010-04-06 13:40:00,27.21,27.22,27.2,27.21,249000.0,17.0245,17.0307,17.0182,17.0245,249000.0
2010-04-06 13:50:00,27.2,27.22,27.18,27.18,184400.0,17.0182,17.0307,17.0057,17.0057,184400.0
2010-04-06 14:00:00,27.18,27.21,27.18,27.19,231800.0,17.0057,17.0245,17.0057,17.012,231800.0
2010-04-06 14:10:00,27.18,27.22,27.18,27.21,338000.0,17.0057,17.0307,17.0057,17.0245,338000.0
2010-04-06 14:20:00,27.21,27.23,27.2,27.21,330600.0,17.0245,17.037,17.0182,17.0245,330600.0
2010-04-06 14:30:00,27.22,27.24,27.21,27.23,284000.0,17.0307,17.0433,17.0245,17.037,284000.0
2010-04-06 14:40:00,27.23,27.24,27.22,27.23,217800.0,17.037,17.0433,17.0307,17.037,217800.0
2010-04-06 14:50:00,27.23,27.23,27.18,27.19,341000.0,17.037,17.037,17.0057,17.012,341000.0
2010-04-06 15:00:00,27.18,27.2,27.18,27.18,254400.0,17.0057,17.0182,17.0057,17.0057,254400.0
2010-04-06 15:10:00,27.18,27.18,27.16,27.17,308200.0,17.0057,17.0057,16.9932,16.9995,308200.0
2010-04-06 15:20:00,27.16,27.17,27.16,27.16,346800.0,16.9932,16.9995,16.9932,16.9932,346800.0
2010-04-06 15:30:00,27.16,27.16,27.13,27.14,740000.0,16.9932,16.9932,16.9744,16.9807,740000.0
2010-04-06 15:40:00,27.14,27.14,27.11,27.11,1108000.0,16.9807,16.9807,16.9619,16.9619,1108000.0
2010-04-06 15:50:00,27.11,27.15,27.11,27.14,1572000.0,16.9619,16.9869,16.9619,16.9807,1572000.0
2010-04-07 09:30:00,27.15,27.15,27.04,27.05,722600.0,16.9869,16.9869,16.9181,16.9244,722600.0
2010-04-07 09:40:00,27.05,27.08,27.0,27.0,634600.0,16.9244,16.9431,16.8931,16.8931,634600.0
2010-04-07 09:50:00,27.0,27.06,26.98,27.01,554800.0,16.8931,16.9306,16.8806,16.8994,554800.0
2010-04-07 10:00:00,27.0,27.04,26.99,27.04,458600.0,16.8931,16.9181,16.8868,16.9181,458600.0
2010-04-07 10:10:00,27.04,27.06,27.02,27.03,387600.0,16.9181,16.9306,16.9056,16.9119,387600.0
2010-04-07 10:20:00,27.03,27.05,26.98,26.98,456600.0,16.9119,16.9244,16.8806,16.8806,456600.0
2010-04-07 10:30:00,26.98,26.99,26.93,26.95,474800.0,16.8806,16.8868,16.8493,16.8618,474800.0
2010-04-07 10:40:00,26.94,26.96,26.86,26.87,695600.0,16.8556,16.8681,16.8055,16.8118,695600.0
2010-04-07 10:50:00,26.87,26.92,26.86,26.91,721200.0,16.8118,16.843,16.8055,16.8368,721200.0
2010-04-07 11:00:00,26.91,27.0,26.91,27.0,514400.0,16.8368,16.8931,16.8368,16.8931,514400.0
2010-04-07 11:10:00,27.0,27.03,26.96,26.96,361400.0,16.8931,16.9119,16.8681,16.8681,361400.0
2010-04-07 11:20:00,26.96,26.96,26.93,26.93,435000.0,16.8681,16.8681,16.8493,16.8493,435000.0
2010-04-07 11:30:00,26.93,26.97,26.92,26.96,363200.0,16.8493,16.8743,16.843,16.8681,363200.0
2010-04-07 11:40:00,26.96,26.97,26.93,26.97,292000.0,16.8681,16.8743,16.8493,16.8743,292000.0
2010-04-07 11:50:00,26.97,27.0,26.96,26.96,266600.0,16.8743,16.8931,16.8681,16.8681,266600.0
2010-04-07 12:00:00,26.96,27.0,26.96,26.97,329600.0,16.8681,16.8931,16.8681,16.8743,329600.0
2010-04-07 12:10:00,26.97,26.98,26.92,26.93,393800.0,16.8743,16.8806,16.843,16.8493,393800.0
2010-04-07 12:20:00,26.93,26.94,26.92,26.93,331600.0,16.8493,16.8556,16.843,16.8493,331600.0
2010-04-07 12:30:00,26.93,26.93,26.9,26.9,175200.0,16.8493,16.8493,16.8305,16.8305,175200.0
2010-04-07 12:40:00,26.9,26.91,26.88,26.89,265600.0,16.8305,16.8368,16.818,16.8243,265600.0
2010-04-07 12:50:00,26.9,26.93,26.88,26.93,235800.0,16.8305,16.8493,16.818,16.8493,235800.0
2010-04-07 13:00:00,26.93,27.0,26.93,26.99,351200.0,16.8493,16.8931,16.8493,16.8868,351200.0
2010-04-07 13:10:00,26.99,26.99,26.95,26.96,290600.0,16.8868,16.8868,16.8618,16.8681,290600.0
2010-04-07 13:20:00,26.95,27.0,26.95,26.97,362800.0,16.8618,16.8931,16.8618,16.8743,362800.0
2010-04-07 13:30:00,26.97,26.98,26.96,26.96,205000.0,16.8743,16.8806,16.8681,16.8681,205000.0
2010-04-07 13:40:00,26.96,26.96,26.93,26.94,229600.0,16.8681,16.8681,16.8493,16.8556,229600.0
2010-04-07 13:50:00,26.93,26.95,26.93,26.94,290600.0,16.8493,16.8618,16.8493,16.8556,290600.0
2010-04-07 14:00:00,26.94,26.96,26.92,26.96,293600.0,16.8556,16.8681,16.843,16.8681,293600.0
2010-04-07 14:10:00,26.96,26.96,26.93,26.93,394000.0,16.8681,16.8681,16.8493,16.8493,394000.0
2010-04-07 14:20:00,26.93,26.94,26.9,26.9,362800.0,16.8493,16.8556,16.8305,16.8305,362800.0
2010-04-07 14:30:00,26.91,26.91,26.88,26.91,530200.0,16.8368,16.8368,16.818,16.8368,530200.0
2010-04-07 14:40:00,26.91,26.93,26.88,26.88,697600.0,16.8368,16.8493,16.818,16.818,697600.0
2010-04-07 14:50:00,26.88,26.91,26.86,26.91,665400.0,16.818,16.8368,16.8055,16.8368,665400.0
2010-04-07 15:00:00,26.9,26.9,26.78,26.81,1593200.0,16.8305,16.8305,16.7554,16.7742,1593200.0
2010-04-07 15:10:00,26.81,26.86,26.79,26.84,1258600.0,16.7742,16.8055,16.7617,16.793,1258600.0
2010-04-07 15:20:00,26.84,26.86,26.83,26.85,628400.0,16.793,16.8055,16.7867,16.7992,628400.0
2010-04-07 15:30:00,26.85,26.9,26.84,26.9,840000.0,16.7992,16.8305,16.793,16.8305,840000.0
2010-04-07 15:40:00,26.89,26.92,26.89,26.91,960000.0,16.8243,16.843,16.8243,16.8368,960000.0
2010-04-07 15:50:00,26.91,26.93,26.89,26.91,2223400.0,16.8368,16.8493,16.8243,16.8368,2223400.0
2010-04-08 09:30:00,26.89,26.89,26.81,26.82,662400.0,16.8243,16.8243,16.7742,16.7805,662400.0
2010-04-08 09:40:00,26.82,26.82,26.76,26.76,594000.0,16.7805,16.7805,16.7429,16.7429,594000.0
2010-04-08 09:50:00,26.76,26.81,26.75,26.76,487800.0,16.7429,16.7742,16.7367,16.7429,487800.0
2010-04-08 10:00:00,26.76,26.8,26.75,26.77,803600.0,16.7429,16.768,16.7367,16.7492,803600.0
2010-04-08 10:10:00,26.76,26.78,26.74,26.75,546600.0,16.7429,16.7554,16.7304,16.7367,546600.0
2010-04-08 10:20:00,26.75,26.76,26.72,26.73,613200.0,16.7367,16.7429,16.7179,16.7242,613200.0
2010-04-08 10:30:00,26.73,26.76,26.73,26.73,376600.0,16.7242,16.7429,16.7242,16.7242,376600.0
2010-04-08 10:40:00,26.73,26.75,26.73,26.74,353000.0,16.7242,16.7367,16.7242,16.7304,353000.0
2010-04-08 10:50:00,26.74,26.75,26.72,26.75,411200.0,16.7304,16.7367,16.7179,16.7367,411200.0
2010-04-08 11:00:00,26.75,26.79,26.74,26.76,632400.0,16.7367,16.7617,16.7304,16.7429,632400.0
2010-04-08 11:10:00,26.77,26.77,26.75,26.75,350000.0,16.7492,16.7492,16.7367,16.7367,350000.0
2010-04-08 11:20:00,26.76,26.78,26.75,26.75,253000.0,16.7429,16.7554,16.7367,16.7367,253000.0
2010-04-08 11:30:00,26.75,26.78,26.74,26.78,399800.0,16.7367,16.7554,16.7304,16.7554,399800.0
2010-04-08 11:40:00,26.78,26.78,26.75,26.77,331200.0,16.7554,16.7554,16.7367,16.7492,331200.0
2010-04-08 11:50:00,26.77,26.77,26.75,26.75,385400.0,16.7492,16.7492,16.7367,16.7367,385400.0
2010-04-08 12:00:00,26.75,26.75,26.74,26.74,200000.0,16.7367,16.7367,16.7304,16.7304,200000.0
2010-04-08 12:10:00,26.75,26.75,26.73,26.73,224600.0,16.7367,16.7367,16.7242,16.7242,224600.0
2010-04-08 12:20:00,26.73,26.75,26.73,26.75,310000.0,16.7242,16.7367,16.7242,16.7367,310000.0
2010-04-08 12:30:00,26.75,26.75,26.73,26.74,226600.0,16.7367,16.7367,16.7242,16.7304,226600.0
2010-04-08 12:40:00,26.75,26.75,26.74,26.75,239600.0,16.7367,16.7367,16.7304,16.7367,239600.0
2010-04-08 12:50:00,26.75,26.75,26.75,26.75,284000.0,16.7367,16.7367,16.7367,16.7367,284000.0
2010-04-08 13:00:00,26.75,26.8,26.75,26.79,605600.0,16.7367,16.768,16.7367,16.7617,605600.0
2010-04-08 13:10:00,26.79,26.82,26.77,26.8,572800.0,16.7617,16.7805,16.7492,16.768,572800.0
2010-04-08 13:20:00,26.8,26.87,26.8,26.85,945800.0,16.768,16.8118,16.768,16.7992,945800.0
2010-04-08 13:30:00,26.86,26.89,26.85,26.88,596200.0,16.8055,16.8243,16.7992,16.818,596200.0
2010-04-08 13:40:00,26.88,26.88,26.84,26.86,348400.0,16.818,16.818,16.793,16.8055,348400.0
2010-04-08 13:50:00,26.85,26.86,26.83,26.85,249600.0,16.7992,16.8055,16.7867,16.7992,249600.0
2010-04-08 14:00:00,26.85,26.86,26.84,26.86,314000.0,16.7992,16.8055,16.793,16.8055,314000.0
2010-04-08 14:10:00,26.86,26.89,26.86,26.88,194000.0,16.8055,16.8243,16.8055,16.818,194000.0
2010-04-08 14:20:00,26.89,26.89,26.87,26.87,329800.0,16.8243,16.8243,16.8118,16.8118,329800.0
2010-04-08 14:30:00,26.88,26.88,26.85,26.85,364800.0,16.818,16.818,16.7992,16.7992,364800.0
2010-04-08 14:40:00,26.85,26.88,26.85,26.88,253400.0,16.7992,16.818,16.7992,16.818,253400.0
2010-04-08 14:50:00,26.88,26.88,26.86,26.86,237000.0,16.818,16.818,16.8055,16.8055,237000.0
2010-04-08 15:00:00,26.87,26.88,26.85,26.85,328000.0,16.8118,16.818,16.7992,16.7992,328000.0
2010-04-08 15:10:00,26.85,26.85,26.83,26.85,277000.0,16.7992,16.7992,16.7867,16.7992,277000.0
2010-04-08 15:20:00,26.85,26.86,26.84,26.85,334800.0,16.7992,16.8055,16.793,16.7992,334800.0
2010-04-08 15:30:00,26.85,26.86,26.83,26.85,624200.0,16.7992,16.8055,16.7867,16.7992,624200.0
2010-04-08 15:40:00,26.85,26.85,26.83,26.84,487200.0,16.7992,16.7992,16.7867,16.793,487200.0
2010-04-08 15:50:00,26.84,26.88,26.83,26.87,2058200.0,16.793,16.818,16.7867,16.8118,2058200.0
2010-04-09 09:30:00,26.96,27.03,26.93,27.0,943200.0,16.8681,16.9119,16.8493,16.8931,943200.0
2010-04-09 09:40:00,27.0,27.02,26.93,27.02,713000.0,16.8931,16.9056,16.8493,16.9056,713000.0
2010-04-09 09:50:00,27.02,27.06,27.0,27.0,596200.0,16.9056,16.9306,16.8931,16.8931,596200.0
2010-04-09 10:00:00,27.0,27.08,27.0,27.08,791800.0,16.8931,16.9431,16.8931,16.9431,791800.0
2010-04-09 10:10:00,27.08,27.11,27.07,27.1,448600.0,16.9431,16.9619,16.9369,16.9557,448600.0
2010-04-09 10:20:00,27.1,27.15,27.08,27.11,1034000.0,16.9557,16.9869,16.9431,16.9619,1034000.0
2010-04-09 10:30:00,27.11,27.14,27.05,27.09,643200.0,16.9619,16.9807,16.9244,16.9494,643200.0
2010-04-09 10:40:00,27.09,27.23,27.08,27.22,896400.0,16.9494,17.037,16.9431,17.0307,896400.0
2010-04-09 10:50:00,27.23,27.27,27.18,27.22,818000.0,17.037,17.062,17.0057,17.0307,818000.0
2010-04-09 11:00:00,27.23,27.23,27.13,27.15,495600.0,17.037,17.037,16.9744,16.9869,495600.0
2010-04-09 11:10:00,27.16,27.22,27.15,27.2,385000.0,16.9932,17.0307,16.9869,17.0182,385000.0
2010-04-09 11:20:00,27.2,27.26,27.18,27.25,674600.0,17.0182,17.0558,17.0057,17.0495,674600.0
2010-04-09 11:30:00,27.25,27.3,27.25,27.29,650400.0,17.0495,17.0808,17.0495,17.0745,650400.0
2010-04-09 11:40:00,27.29,27.31,27.28,27.28,496000.0,17.0745,17.0871,17.0683,17.0683,496000.0
2010-04-09 11:50:00,27.28,27.29,27.23,27.25,427200.0,17.0683,17.0745,17.037,17.0495,427200.0
2010-04-09 12:00:00,27.25,27.25,27.21,27.22,300200.0,17.0495,17.0495,17.0245,17.0307,300200.0
2010-04-09 12:10:00,27.22,27.26,27.21,27.23,225000.0,17.0307,17.0558,17.0245,17.037,225000.0
2010-04-09 12:20:00,27.23,27.23,27.2,27.22,221200.0,17.037,17.037,17.0182,17.0307,221200.0
2010-04-09 12:30:00,27.21,27.25,27.21,27.24,379800.0,17.0245,17.0495,17.0245,17.0433,379800.0
2010-04-09 12:40:00,27.24,27.25,27.23,27.25,220400.0,17.0433,17.0495,17.037,17.0495,220400.0
2010-04-09 12:50:00,27.25,27.28,27.24,27.26,351800.0,17.0495,17.0683,17.0433,17.0558,351800.0
2010-04-09 13:00:00,27.26,27.26,27.2,27.21,314000.0,17.0558,17.0558,17.0182,17.0245,314000.0
2010-04-09 13:10:00,27.21,27.22,27.19,27.22,250400.0,17.0245,17.0307,17.012,17.0307,250400.0
2010-04-09 13:20:00,27.22,27.25,27.21,27.22,247000.0,17.0307,17.0495,17.0245,17.0307,247000.0
2010-04-09 13:30:00,27.22,27.25,27.21,27.22,256400.0,17.0307,17.0495,17.0245,17.0307,256400.0
2010-04-09 13:40:00,27.22,27.23,27.2,27.23,236800.0,17.0307,17.037,17.0182,17.037,236800.0
2010-04-09 13:50:00,27.22,27.23,27.22,27.22,333600.0,17.0307,17.037,17.0307,17.0307,333600.0
2010-04-09 14:00:00,27.22,27.23,27.2,27.21,305000.0,17.0307,17.037,17.0182,17.0245,305000.0
2010-04-09 14:10:00,27.22,27.24,27.21,27.23,308400.0,17.0307,17.0433,17.0245,17.037,308400.0
2010-04-09 14:20:00,27.23,27.25,27.23,27.24,297200.0,17.037,17.0495,17.037,17.0433,297200.0
2010-04-09 14:30:00,27.24,27.24,27.21,27.22,232000.0,17.0433,17.0433,17.0245,17.0307,232000.0
2010-04-09 14:40:00,27.22,27.23,27.21,27.23,267800.0,17.0307,17.037,17.0245,17.037,267800.0
2010-04-09 14:50:00,27.23,27.23,27.21,27.23,331400.0,17.037,17.037,17.0245,17.037,331400.0
2010-04-09 15:00:00,27.23,27.24,27.22,27.23,275400.0,17.037,17.0433,17.0307,17.037,275400.0
2010-04-09 15:10:00,27.22,27.23,27.21,27.21,350600.0,17.0307,17.037,17.0245,17.0245,350600.0
2010-04-09 15:20:00,27.21,27.23,27.21,27.22,272000.0,17.0245,17.037,17.0245,17.0307,272000.0
2010-04-09 15:30:00,27.22,27.28,27.22,27.26,1075000.0,17.0307,17.0683,17.0307,17.0558,1075000.0
2010-04-09 15:40:00,27.25,27.27,27.22,27.22,645800.0,17.0495,17.062,17.0307,17.0307,645800.0
2010-04-09 15:50:00,27.22,27.3,27.22,27.3,1535800.0,17.0307,17.0808,17.0307,17.0808,1535800.0
2010-04-12 09:30:00,27.33,27.4,27.32,27.39,530800.0,17.0996,17.1434,17.0933,17.1371,530800.0
2010-04-12 09:40:00,27.4,27.43,27.36,27.39,513400.0,17.1434,17.1621,17.1183,17.1371,513400.0
2010-04-12 09:50:00,27.39,27.39,27.28,27.29,427200.0,17.1371,17.1371,17.0683,17.0745,427200.0
2010-04-12 10:00:00,27.29,27.34,27.28,27.34,350400.0,17.0745,17.1058,17.0683,17.1058,350400.0
2010-04-12 10:10:00,27.34,27.39,27.34,27.37,343400.0,17.1058,17.1371,17.1058,17.1246,343400.0
2010-04-12 10:20:00,27.37,27.4,27.36,27.39,319800.0,17.1246,17.1434,17.1183,17.1371,319800.0
2010-04-12 10:30:00,27.4,27.42,27.37,27.37,487200.0,17.1434,17.1559,17.1246,17.1246,487200.0
2010-04-12 10:40:00,27.38,27.39,27.35,27.36,458800.0,17.1308,17.1371,17.1121,17.1183,458800.0
2010-04-12 10:50:00,27.36,27.39,27.35,27.36,203000.0,17.1183,17.1371,17.1121,17.1183,203000.0
2010-04-12 11:00:00,27.35,27.36,27.34,27.36,228000.0,17.1121,17.1183,17.1058,17.1183,228000.0
2010-04-12 11:10:00,27.36,27.36,27.31,27.31,306200.0,17.1183,17.1183,17.0871,17.0871,306200.0
2010-04-12 11:20:00,27.31,27.34,27.3,27.3,439800.0,17.0871,17.1058,17.0808,17.0808,439800.0
2010-04-12 11:30:00,27.3,27.32,27.25,27.31,498800.0,17.0808,17.0933,17.0495,17.0871,498800.0
2010-04-12 11:40:00,27.31,27.36,27.31,27.36,238800.0,17.0871,17.1183,17.0871,17.1183,238800.0
2010-04-12 11:50:00,27.37,27.4,27.36,27.39,298200.0,17.1246,17.1434,17.1183,17.1371,298200.0
2010-04-12 12:00:00,27.38,27.41,27.37,27.38,300200.0,17.1308,17.1496,17.1246,17.1308,300200.0
2010-04-12 12:10:00,27.38,27.38,27.36,27.38,180200.0,17.1308,17.1308,17.1183,17.1308,180200.0
2010-04-12 12:20:00,27.38,27.39,27.35,27.36,187800.0,17.1308,17.1371,17.1121,17.1183,187800.0
2010-04-12 12:30:00,27.36,27.37,27.35,27.36,167000.0,17.1183,17.1246,17.1121,17.1183,167000.0
2010-04-12 12:40:00,27.35,27.36,27.35,27.35,137400.0,17.1121,17.1183,17.1121,17.1121,137400.0
2010-04-12 12:50:00,27.36,27.39,27.35,27.38,177400.0,17.1183,17.1371,17.1121,17.1308,177400.0
2010-04-12 13:00:00,27.39,27.4,27.36,27.39,250800.0,17.1371,17.1434,17.1183,17.1371,250800.0
2010-04-12 13:10:00,27.39,27.39,27.38,27.38,81800.0,17.1371,17.1371,17.1308,17.1308,81800.0
2010-04-12 13:20:00,27.38,27.4,27.37,27.4,154600.0,17.1308,17.1434,17.1246,17.1434,154600.0
2010-04-12 13:30:00,27.4,27.42,27.39,27.42,206000.0,17.1434,17.1559,17.1371,17.1559,206000.0
2010-04-12 13:40:00,27.42,27.43,27.39,27.42,243400.0,17.1559,17.1621,17.1371,17.1559,243400.0
2010-04-12 13:50:00,27.43,27.43,27.39,27.39,272200.0,17.1621,17.1621,17.1371,17.1371,272200.0
2010-04-12 14:00:00,27.39,27.4,27.36,27.38,355400.0,17.1371,17.1434,17.1183,17.1308,355400.0
2010-04-12 14:10:00,27.38,27.4,27.38,27.38,193400.0,17.1308,17.1434,17.1308,17.1308,193400.0
2010-04-12 14:20:00,27.38,27.41,27.37,27.4,157800.0,17.1308,17.1496,17.1246,17.1434,157800.0
2010-04-12 14:30:00,27.4,27.41,27.38,27.38,184600.0,17.1434,17.1496,17.1308,17.1308,184600.0
2010-04-12 14:40:00,27.38,27.4,27.36,27.39,309000.0,17.1308,17.1434,17.1183,17.1371,309000.0
2010-04-12 14:50:00,27.4,27.41,27.38,27.4,256200.0,17.1434,17.1496,17.1308,17.1434,256200.0
2010-04-12 15:00:00,27.4,27.43,27.4,27.41,466800.0,17.1434,17.1621,17.1434,17.1496,466800.0
2010-04-12 15:10:00,27.42,27.43,27.38,27.38,438800.0,17.1559,17.1621,17.1308,17.1308,438800.0
2010-04-12 15:20:00,27.38,27.41,27.38,27.39,565600.0,17.1308,17.1496,17.1308,17.1371,565600.0
2010-04-12 15:30:00,27.39,27.4,27.38,27.39,661400.0,17.1371,17.1434,17.1308,17.1371,661400.0
2010-04-12 15:40:00,27.4,27.4,27.35,27.38,900600.0,17.1434,17.1434,17.1121,17.1308,900600.0
2010-04-12 15:50:00,27.38,27.42,27.36,27.39,1770600.0,17.1308,17.1559,17.1183,17.1371,1770600.0
2010-04-13 09:30:00,27.34,27.45,27.34,27.43,735800.0,17.1058,17.1746,17.1058,17.1621,735800.0
2010-04-13 09:40:00,27.42,27.47,27.36,27.39,429800.0,17.1559,17.1872,17.1183,17.1371,429800.0
2010-04-13 09:50:00,27.39,27.4,27.38,27.38,403000.0,17.1371,17.1434,17.1308,17.1308,403000.0
2010-04-13 10:00:00,27.38,27.4,27.36,27.38,362400.0,17.1308,17.1434,17.1183,17.1308,362400.0
2010-04-13 10:10:00,27.38,27.43,27.38,27.39,371800.0,17.1308,17.1621,17.1308,17.1371,371800.0
2010-04-13 10:20:00,27.39,27.41,27.33,27.35,386800.0,17.1371,17.1496,17.0996,17.1121,386800.0
2010-04-13 10:30:00,27.36,27.36,27.33,27.36,467800.0,17.1183,17.1183,17.0996,17.1183,467800.0
2010-04-13 10:40:00,27.36,27.43,27.36,27.41,385600.0,17.1183,17.1621,17.1183,17.1496,385600.0
2010-04-13 10:50:00,27.41,27.41,27.36,27.36,254000.0,17.1496,17.1496,17.1183,17.1183,254000.0
2010-04-13 11:00:00,27.36,27.37,27.33,27.35,321000.0,17.1183,17.1246,17.0996,17.1121,321000.0
2010-04-13 11:10:00,27.35,27.4,27.35,27.39,341800.0,17.1121,17.1434,17.1121,17.1371,341800.0
2010-04-13 11:20:00,27.38,27.4,27.36,27.38,272200.0,17.1308,17.1434,17.1183,17.1308,272200.0
2010-04-13 11:30:00,27.39,27.41,27.38,27.4,290400.0,17.1371,17.1496,17.1308,17.1434,290400.0
2010-04-13 11:40:00,27.4,27.43,27.39,27.42,174800.0,17.1434,17.1621,17.1371,17.1559,174800.0
2010-04-13 11:50:00,27.42,27.43,27.41,27.42,264400.0,17.1559,17.1621,17.1496,17.1559,264400.0
2010-04-13 12:00:00,27.43,27.43,27.37,27.38,187400.0,17.1621,17.1621,17.1246,17.1308,187400.0
2010-04-13 12:10:00,27.38,27.43,27.36,27.43,237000.0,17.1308,17.1621,17.1183,17.1621,237000.0
2010-04-13 12:20:00,27.43,27.43,27.4,27.41,196600.0,17.1621,17.1621,17.1434,17.1496,196600.0
2010-04-13 12:30:00,27.41,27.42,27.4,27.41,210400.0,17.1496,17.1559,17.1434,17.1496,210400.0
2010-04-13 12:40:00,27.41,27.43,27.4,27.43,264800.0,17.1496,17.1621,17.1434,17.1621,264800.0
2010-04-13 12:50:00,27.43,27.45,27.42,27.45,197400.0,17.1621,17.1746,17.1559,17.1746,197400.0
2010-04-13 13:00:00,27.45,27.45,27.44,27.45,143800.0,17.1746,17.1746,17.1684,17.1746,143800.0
2010-04-13 13:10:00,27.45,27.45,27.43,27.43,248800.0,17.1746,17.1746,17.1621,17.1621,248800.0
2010-04-13 13:20:00,27.43,27.45,27.43,27.44,151400.0,17.1621,17.1746,17.1621,17.1684,151400.0
2010-04-13 13:30:00,27.44,27.45,27.43,27.45,209800.0,17.1684,17.1746,17.1621,17.1746,209800.0
2010-04-13 13:40:00,27.45,27.47,27.45,27.47,227200.0,17.1746,17.1872,17.1746,17.1872,227200.0
2010-04-13 13:50:00,27.47,27.49,27.46,27.48,229000.0,17.1872,17.1997,17.1809,17.1934,229000.0
2010-04-13 14:00:00,27.48,27.49,27.45,27.45,260000.0,17.1934,17.1997,17.1746,17.1746,260000.0
2010-04-13 14:10:00,27.45,27.47,27.45,27.45,195600.0,17.1746,17.1872,17.1746,17.1746,195600.0
2010-04-13 14:20:00,27.45,27.47,27.45,27.45,204800.0,17.1746,17.1872,17.1746,17.1746,204800.0
2010-04-13 14:30:00,27.45,27.46,27.43,27.44,244400.0,17.1746,17.1809,17.1621,17.1684,244400.0
2010-04-13 14:40:00,27.43,27.48,27.43,27.47,222800.0,17.1621,17.1934,17.1621,17.1872,222800.0
2010-04-13 14:50:00,27.47,27.49,27.46,27.48,389400.0,17.1872,17.1997,17.1809,17.1934,389400.0
2010-04-13 15:00:00,27.47,27.49,27.45,27.49,250400.0,17.1872,17.1997,17.1746,17.1997,250400.0
2010-04-13 15:10:00,27.49,27.5,27.46,27.5,526600.0,17.1997,17.2059,17.1809,17.2059,526600.0
2010-04-13 15:20:00,27.5,27.52,27.49,27.5,602200.0,17.2059,17.2184,17.1997,17.2059,602200.0
2010-04-13 15:30:00,27.5,27.51,27.48,27.48,362800.0,17.2059,17.2122,17.1934,17.1934,362800.0
2010-04-13 15:40:00,27.48,27.54,27.48,27.54,724600.0,17.1934,17.231,17.1934,17.231,724600.0
2010-04-13 15:50:00,27.54,27.54,27.5,27.51,1248000.0,17.231,17.231,17.2059,17.2122,1248000.0
2010-04-14 09:30:00,27.52,27.53,27.38,27.42,1034200.0,17.2184,17.2247,17.1308,17.1559,1034200.0
2010-04-14 09:40:00,27.43,27.45,27.36,27.39,437200.0,17.1621,17.1746,17.1183,17.1371,437200.0
2010-04-14 09:50:00,27.39,27.45,27.37,27.37,353600.0,17.1371,17.1746,17.1246,17.1246,353600.0
2010-04-14 10:00:00,27.38,27.41,27.36,27.4,308400.0,17.1308,17.1496,17.1183,17.1434,308400.0
2010-04-14 10:10:00,27.4,27.42,27.37,27.39,336200.0,17.1434,17.1559,17.1246,17.1371,336200.0
2010-04-14 10:20:00,27.38,27.42,27.35,27.4,312200.0,17.1308,17.1559,17.1121,17.1434,312200.0
2010-04-14 10:30:00,27.41,27.43,27.37,27.39,492000.0,17.1496,17.1621,17.1246,17.1371,492000.0
2010-04-14 10:40:00,27.39,27.41,27.38,27.4,633400.0,17.1371,17.1496,17.1308,17.1434,633400.0
2010-04-14 10:50:00,27.4,27.41,27.39,27.4,301200.0,17.1434,17.1496,17.1371,17.1434,301200.0
2010-04-14 11:00:00,27.4,27.41,27.36,27.37,239800.0,17.1434,17.1496,17.1183,17.1246,239800.0
2010-04-14 11:10:00,27.37,27.38,27.35,27.36,285400.0,17.1246,17.1308,17.1121,17.1183,285400.0
2010-04-14 11:20:00,27.36,27.36,27.33,27.36,328000.0,17.1183,17.1183,17.0996,17.1183,328000.0
2010-04-14 11:30:00,27.36,27.37,27.35,27.35,207400.0,17.1183,17.1246,17.1121,17.1121,207400.0
2010-04-14 11:40:00,27.35,27.36,27.33,27.33,185200.0,17.1121,17.1183,17.0996,17.0996,185200.0
2010-04-14 11:50:00,27.33,27.35,27.33,27.35,277600.0,17.0996,17.1121,17.0996,17.1121,277600.0
2010-04-14 12:00:00,27.34,27.36,27.34,27.36,190800.0,17.1058,17.1183,17.1058,17.1183,190800.0
2010-04-14 12:10:00,27.36,27.39,27.36,27.37,493200.0,17.1183,17.1371,17.1183,17.1246,493200.0
2010-04-14 12:20:00,27.36,27.38,27.36,27.37,191000.0,17.1183,17.1308,17.1183,17.1246,191000.0
2010-04-14 12:30:00,27.38,27.38,27.34,27.34,186000.0,17.1308,17.1308,17.1058,17.1058,186000.0
2010-04-14 12:40:00,27.34,27.38,27.34,27.38,293000.0,17.1058,17.1308,17.1058,17.1308,293000.0
2010-04-14 12:50:00,27.38,27.41,27.36,27.4,383600.0,17.1308,17.1496,17.1183,17.1434,383600.0
2010-04-14 13:00:00,27.4,27.4,27.38,27.39,166000.0,17.1434,17.1434,17.1308,17.1371,166000.0
2010-04-14 13:10:00,27.39,27.4,27.38,27.38,159600.0,17.1371,17.1434,17.1308,17.1308,159600.0
2010-04-14 13:20:00,27.39,27.41,27.38,27.41,211800.0,17.1371,17.1496,17.1308,17.1496,211800.0
2010-04-14 13:30:00,27.41,27.42,27.38,27.38,232800.0,17.1496,17.1559,17.1308,17.1308,232800.0
2010-04-14 13:40:00,27.38,27.41,27.38,27.4,320200.0,17.1308,17.1496,17.1308,17.1434,320200.0
2010-04-14 13:50:00,27.4,27.41,27.38,27.39,215000.0,17.1434,17.1496,17.1308,17.1371,215000.0
2010-04-14 14:00:00,27.39,27.4,27.39,27.39,184600.0,17.1371,17.1434,17.1371,17.1371,184600.0
2010-04-14 14:10:00,27.39,27.4,27.38,27.39,177400.0,17.1371,17.1434,17.1308,17.1371,177400.0
2010-04-14 14:20:00,27.4,27.41,27.39,27.39,250800.0,17.1434,17.1496,17.1371,17.1371,250800.0
2010-04-14 14:30:00,27.4,27.41,27.38,27.4,293000.0,17.1434,17.1496,17.1308,17.1434,293000.0
2010-04-14 14:40:00,27.4,27.4,27.38,27.4,192400.0,17.1434,17.1434,17.1308,17.1434,192400.0
2010-04-14 14:50:00,27.4,27.41,27.37,27.4,423400.0,17.1434,17.1496,17.1246,17.1434,423400.0
2010-04-14 15:00:00,27.4,27.41,27.39,27.4,347800.0,17.1434,17.1496,17.1371,17.1434,347800.0
2010-04-14 15:10:00,27.4,27.41,27.39,27.39,164800.0,17.1434,17.1496,17.1371,17.1371,164800.0
2010-04-14 15:20:00,27.39,27.4,27.39,27.4,159400.0,17.1371,17.1434,17.1371,17.1434,159400.0
2010-04-14 15:30:00,27.4,27.42,27.38,27.42,457000.0,17.1434,17.1559,17.1308,17.1559,457000.0
2010-04-14 15:40:00,27.41,27.46,27.41,27.46,517800.0,17.1496,17.1809,17.1496,17.1809,517800.0
2010-04-14 15:50:00,27.45,27.48,27.4,27.47,971600.0,17.1746,17.1934,17.1434,17.1872,971600.0
2010-04-15 09:30:00,27.38,27.39,27.22,27.25,802000.0,17.1308,17.1371,17.0307,17.0495,802000.0
2010-04-15 09:40:00,27.25,27.28,27.2,27.26,425000.0,17.0495,17.0683,17.0182,17.0558,425000.0
2010-04-15 09:50:00,27.25,27.25,27.18,27.18,650600.0,17.0495,17.0495,17.0057,17.0057,650600.0
2010-04-15 10:00:00,27.18,27.23,27.17,27.19,558600.0,17.0057,17.037,16.9995,17.012,558600.0
2010-04-15 10:10:00,27.18,27.2,27.15,27.18,445600.0,17.0057,17.0182,16.9869,17.0057,445600.0
2010-04-15 10:20:00,27.18,27.18,27.08,27.08,652600.0,17.0057,17.0057,16.9431,16.9431,652600.0
2010-04-15 10:30:00,27.08,27.11,27.07,27.11,569400.0,16.9431,16.9619,16.9369,16.9619,569400.0
2010-04-15 10:40:00,27.11,27.2,27.11,27.2,747200.0,16.9619,17.0182,16.9619,17.0182,747200.0
2010-04-15 10:50:00,27.2,27.2,27.18,27.2,286400.0,17.0182,17.0182,17.0057,17.0182,286400.0
2010-04-15 11:00:00,27.2,27.21,27.19,27.19,243800.0,17.0182,17.0245,17.012,17.012,243800.0
2010-04-15 11:10:00,27.19,27.2,27.18,27.18,310400.0,17.012,17.0182,17.0057,17.0057,310400.0
2010-04-15 11:20:00,27.18,27.21,27.18,27.21,267800.0,17.0057,17.0245,17.0057,17.0245,267800.0
2010-04-15 11:30:00,27.21,27.22,27.18,27.18,277000.0,17.0245,17.0307,17.0057,17.0057,277000.0
2010-04-15 11:40:00,27.19,27.21,27.18,27.2,307200.0,17.012,17.0245,17.0057,17.0182,307200.0
2010-04-15 11:50:00,27.2,27.25,27.2,27.24,314400.0,17.0182,17.0495,17.0182,17.0433,314400.0
2010-04-15 12:00:00,27.23,27.25,27.22,27.25,247400.0,17.037,17.0495,17.0307,17.0495,247400.0
2010-04-15 12:10:00,27.24,27.25,27.23,27.23,256600.0,17.0433,17.0495,17.037,17.037,256600.0
2010-04-15 12:20:00,27.23,27.24,27.2,27.21,198600.0,17.037,17.0433,17.0182,17.0245,198600.0
2010-04-15 12:30:00,27.21,27.23,27.19,27.22,242800.0,17.0245,17.037,17.012,17.0307,242800.0
2010-04-15 12:40:00,27.22,27.23,27.2,27.23,240800.0,17.0307,17.037,17.0182,17.037,240800.0
2010-04-15 12:50:00,27.23,27.26,27.22,27.26,167200.0,17.037,17.0558,17.0307,17.0558,167200.0
2010-04-15 13:00:00,27.26,27.27,27.22,27.25,267400.0,17.0558,17.062,17.0307,17.0495,267400.0
2010-04-15 13:10:00,27.25,27.27,27.24,27.26,205400.0,17.0495,17.062,17.0433,17.0558,205400.0
2010-04-15 13:20:00,27.26,27.29,27.25,27.27,288600.0,17.0558,17.0745,17.0495,17.062,288600.0
2010-04-15 13:30:00,27.27,27.27,27.25,27.27,226800.0,17.062,17.062,17.0495,17.062,226800.0
2010-04-15 13:40:00,27.27,27.27,27.25,27.26,242600.0,17.062,17.062,17.0495,17.0558,242600.0
2010-04-15 13:50:00,27.27,27.28,27.25,27.28,238600.0,17.062,17.0683,17.0495,17.0683,238600.0
2010-04-15 14:00:00,27.28,27.3,27.27,27.27,173200.0,17.0683,17.0808,17.062,17.062,173200.0
2010-04-15 14:10:00,27.27,27.28,27.26,27.27,157800.0,17.062,17.0683,17.0558,17.062,157800.0
2010-04-15 14:20:00,27.27,27.27,27.25,27.25,176600.0,17.062,17.062,17.0495,17.0495,176600.0
2010-04-15 14:30:00,27.26,27.27,27.25,27.25,302000.0,17.0558,17.062,17.0495,17.0495,302000.0
2010-04-15 14:40:00,27.25,27.25,27.23,27.24,353000.0,17.0495,17.0495,17.037,17.0433,353000.0
2010-04-15 14:50:00,27.24,27.24,27.21,27.22,468200.0,17.0433,17.0433,17.0245,17.0307,468200.0
2010-04-15 15:00:00,27.22,27.22,27.16,27.16,604200.0,17.0307,17.0307,16.9932,16.9932,604200.0
2010-04-15 15:10:00,27.16,27.17,27.13,27.14,707200.0,16.9932,16.9995,16.9744,16.9807,707200.0
2010-04-15 15:20:00,27.14,27.17,27.1,27.1,839600.0,16.9807,16.9995,16.9557,16.9557,839600.0
2010-04-15 15:30:00,27.1,27.13,27.07,27.07,1409200.0,16.9557,16.9744,16.9369,16.9369,1409200.0
2010-04-15 15:40:00,27.07,27.11,27.07,27.11,1498400.0,16.9369,16.9619,16.9369,16.9619,1498400.0
2010-04-15 15:50:00,27.11,27.14,27.1,27.13,2257800.0,16.9619,16.9807,16.9557,16.9744,2257800.0
2010-04-16 09:30:00,27.11,27.35,27.09,27.35,3670000.0,16.9619,17.1121,16.9494,17.1121,3670000.0
2010-04-16 09:40:00,27.35,27.41,27.29,27.41,879400.0,17.1121,17.1496,17.0745,17.1496,879400.0
2010-04-16 09:50:00,27.4,27.44,27.36,27.44,957800.0,17.1434,17.1684,17.1183,17.1684,957800.0
2010-04-16 10:00:00,27.44,27.47,27.41,27.43,844600.0,17.1684,17.1872,17.1496,17.1621,844600.0
2010-04-16 10:10:00,27.43,27.48,27.42,27.46,735800.0,17.1621,17.1934,17.1559,17.1809,735800.0
2010-04-16 10:20:00,27.46,27.5,27.46,27.5,681200.0,17.1809,17.2059,17.1809,17.2059,681200.0
2010-04-16 10:30:00,27.5,27.5,27.41,27.44,1040800.0,17.2059,17.2059,17.1496,17.1684,1040800.0
2010-04-16 10:40:00,27.45,27.5,27.39,27.46,998400.0,17.1746,17.2059,17.1371,17.1809,998400.0
2010-04-16 10:50:00,27.46,27.47,27.4,27.43,1221600.0,17.1809,17.1872,17.1434,17.1621,1221600.0
2010-04-16 11:00:00,27.43,27.49,27.41,27.47,609800.0,17.1621,17.1997,17.1496,17.1872,609800.0
2010-04-16 11:10:00,27.47,27.53,27.41,27.43,1468200.0,17.1872,17.2247,17.1496,17.1621,1468200.0
2010-04-16 11:20:00,27.43,27.49,27.35,27.36,991800.0,17.1621,17.1997,17.1121,17.1183,991800.0
2010-04-16 11:30:00,27.36,27.41,27.31,27.4,987600.0,17.1183,17.1496,17.0871,17.1434,987600.0
2010-04-16 11:40:00,27.4,27.43,27.38,27.41,502000.0,17.1434,17.1621,17.1308,17.1496,502000.0
2010-04-16 11:50:00,27.4,27.51,27.38,27.47,1280600.0,17.1434,17.2122,17.1308,17.1872,1280600.0
2010-04-16 12:00:00,27.47,27.48,27.41,27.47,654400.0,17.1872,17.1934,17.1496,17.1872,654400.0
2010-04-16 12:10:00,27.47,27.47,27.41,27.42,308800.0,17.1872,17.1872,17.1496,17.1559,308800.0
2010-04-16 12:20:00,27.42,27.46,27.42,27.43,547600.0,17.1559,17.1809,17.1559,17.1621,547600.0
2010-04-16 12:30:00,27.43,27.43,27.34,27.38,817800.0,17.1621,17.1621,17.1058,17.1308,817800.0
2010-04-16 12:40:00,27.38,27.46,27.38,27.46,554000.0,17.1308,17.1809,17.1308,17.1809,554000.0
2010-04-16 12:50:00,27.46,27.49,27.43,27.47,647800.0,17.1809,17.1997,17.1621,17.1872,647800.0
2010-04-16 13:00:00,27.46,27.5,27.42,27.43,659600.0,17.1809,17.2059,17.1559,17.1621,659600.0
2010-04-16 13:10:00,27.43,27.46,27.35,27.36,498200.0,17.1621,17.1809,17.1121,17.1183,498200.0
2010-04-16 13:20:00,27.36,27.39,27.35,27.37,339000.0,17.1183,17.1371,17.1121,17.1246,339000.0
2010-04-16 13:30:00,27.36,27.42,27.36,27.4,305600.0,17.1183,17.1559,17.1183,17.1434,305600.0
2010-04-16 13:40:00,27.4,27.42,27.36,27.37,408000.0,17.1434,17.1559,17.1183,17.1246,408000.0
2010-04-16 13:50:00,27.37,27.43,27.37,27.43,325800.0,17.1246,17.1621,17.1246,17.1621,325800.0
2010-04-16 14:00:00,27.43,27.5,27.42,27.5,544800.0,17.1621,17.2059,17.1559,17.2059,544800.0
2010-04-16 14:10:00,27.5,27.5,27.48,27.49,576400.0,17.2059,17.2059,17.1934,17.1997,576400.0
2010-04-16 14:20:00,27.5,27.5,27.47,27.47,280000.0,17.2059,17.2059,17.1872,17.1872,280000.0
2010-04-16 14:30:00,27.47,27.48,27.46,27.47,218200.0,17.1872,17.1934,17.1809,17.1872,218200.0
2010-04-16 14:40:00,27.46,27.5,27.46,27.49,403400.0,17.1809,17.2059,17.1809,17.1997,403400.0
2010-04-16 14:50:00,27.49,27.5,27.48,27.48,250600.0,17.1997,17.2059,17.1934,17.1934,250600.0
2010-04-16 15:00:00,27.48,27.49,27.46,27.48,510400.0,17.1934,17.1997,17.1809,17.1934,510400.0
2010-04-16 15:10:00,27.48,27.5,27.48,27.49,707800.0,17.1934,17.2059,17.1934,17.1997,707800.0
2010-04-16 15:20:00,27.49,27.52,27.48,27.5,908800.0,17.1997,17.2184,17.1934,17.2059,908800.0
2010-04-16 15:30:00,27.5,27.55,27.49,27.54,1234800.0,17.2059,17.2372,17.1997,17.231,1234800.0
2010-04-16 15:40:00,27.55,27.57,27.52,27.53,1502600.0,17.2372,17.2497,17.2184,17.2247,1502600.0
2010-04-16 15:50:00,27.53,27.54,27.48,27.49,2664400.0,17.2247,17.231,17.1934,17.1997,2664400.0
2010-04-19 09:30:00,27.49,27.63,27.49,27.56,1249400.0,17.1997,17.2873,17.1997,17.2435,1249400.0
2010-04-19 09:40:00,27.56,27.56,27.5,27.53,1303000.0,17.2435,17.2435,17.2059,17.2247,1303000.0
2010-04-19 09:50:00,27.53,27.54,27.47,27.49,948000.0,17.2247,17.231,17.1872,17.1997,948000.0
2010-04-19 10:00:00,27.49,27.55,27.47,27.53,761800.0,17.1997,17.2372,17.1872,17.2247,761800.0
2010-04-19 10:10:00,27.53,27.56,27.5,27.54,515400.0,17.2247,17.2435,17.2059,17.231,515400.0
2010-04-19 10:20:00,27.53,27.54,27.48,27.52,500000.0,17.2247,17.231,17.1934,17.2184,500000.0
2010-04-19 10:30:00,27.52,27.56,27.47,27.5,413800.0,17.2184,17.2435,17.1872,17.2059,413800.0
2010-04-19 10:40:00,27.5,27.54,27.46,27.52,354400.0,17.2059,17.231,17.1809,17.2184,354400.0
2010-04-19 10:50:00,27.52,27.63,27.52,27.63,553400.0,17.2184,17.2873,17.2184,17.2873,553400.0
2010-04-19 11:00:00,27.62,27.63,27.58,27.6,386800.0,17.281,17.2873,17.256,17.2685,386800.0
2010-04-19 11:10:00,27.6,27.6,27.56,27.57,308000.0,17.2685,17.2685,17.2435,17.2497,308000.0
2010-04-19 11:20:00,27.57,27.59,27.52,27.57,307400.0,17.2497,17.2622,17.2184,17.2497,307400.0
2010-04-19 11:30:00,27.57,27.61,27.57,27.6,332200.0,17.2497,17.2748,17.2497,17.2685,332200.0
2010-04-19 11:40:00,27.6,27.63,27.58,27.62,285800.0,17.2685,17.2873,17.256,17.281,285800.0
2010-04-19 11:50:00,27.62,27.62,27.58,27.59,766800.0,17.281,17.281,17.256,17.2622,766800.0
2010-04-19 12:00:00,27.59,27.6,27.53,27.54,407800.0,17.2622,17.2685,17.2247,17.231,407800.0
2010-04-19 12:10:00,27.54,27.56,27.52,27.54,356400.0,17.231,17.2435,17.2184,17.231,356400.0
2010-04-19 12:20:00,27.54,27.54,27.5,27.5,381200.0,17.231,17.231,17.2059,17.2059,381200.0
2010-04-19 12:30:00,27.51,27.54,27.51,27.53,329000.0,17.2122,17.231,17.2122,17.2247,329000.0
2010-04-19 12:40:00,27.52,27.54,27.5,27.51,375600.0,17.2184,17.231,17.2059,17.2122,375600.0
2010-04-19 12:50:00,27.52,27.55,27.52,27.55,329000.0,17.2184,17.2372,17.2184,17.2372,329000.0
2010-04-19 13:00:00,27.55,27.55,27.53,27.55,389400.0,17.2372,17.2372,17.2247,17.2372,389400.0
2010-04-19 13:10:00,27.55,27.55,27.53,27.54,259400.0,17.2372,17.2372,17.2247,17.231,259400.0
2010-04-19 13:20:00,27.53,27.54,27.5,27.51,299800.0,17.2247,17.231,17.2059,17.2122,299800.0
2010-04-19 13:30:00,27.5,27.52,27.49,27.5,412000.0,17.2059,17.2184,17.1997,17.2059,412000.0
2010-04-19 13:40:00,27.5,27.53,27.5,27.51,174600.0,17.2059,17.2247,17.2059,17.2122,174600.0
2010-04-19 13:50:00,27.5,27.53,27.5,27.5,207200.0,17.2059,17.2247,17.2059,17.2059,207200.0
2010-04-19 14:00:00,27.51,27.51,27.48,27.5,371800.0,17.2122,17.2122,17.1934,17.2059,371800.0
2010-04-19 14:10:00,27.5,27.51,27.49,27.5,920800.0,17.2059,17.2122,17.1997,17.2059,920800.0
2010-04-19 14:20:00,27.5,27.54,27.49,27.54,487400.0,17.2059,17.231,17.1997,17.231,487400.0
2010-04-19 14:30:00,27.54,27.55,27.53,27.55,372200.0,17.231,17.2372,17.2247,17.2372,372200.0
2010-04-19 14:40:00,27.55,27.55,27.54,27.55,492200.0,17.2372,17.2372,17.231,17.2372,492200.0
2010-04-19 14:50:00,27.54,27.55,27.52,27.53,544800.0,17.231,17.2372,17.2184,17.2247,544800.0
2010-04-19 15:00:00,27.53,27.55,27.51,27.55,959400.0,17.2247,17.2372,17.2122,17.2372,959400.0
2010-04-19 15:10:00,27.55,27.56,27.53,27.55,595800.0,17.2372,17.2435,17.2247,17.2372,595800.0
2010-04-19 15:20:00,27.55,27.56,27.55,27.55,1146600.0,17.2372,17.2435,17.2372,17.2372,1146600.0
2010-04-19 15:30:00,27.55,27.57,27.55,27.55,1011600.0,17.2372,17.2497,17.2372,17.2372,1011600.0
2010-04-19 15:40:00,27.55,27.59,27.53,27.58,2265400.0,17.2372,17.2622,17.2247,17.256,2265400.0
2010-04-19 15:50:00,27.59,27.66,27.58,27.66,2434600.0,17.2622,17.306,17.256,17.306,2434600.0
2010-04-20 09:30:00,27.61,27.65,27.41,27.59,2556200.0,17.2748,17.2998,17.1496,17.2622,2556200.0
2010-04-20 09:40:00,27.58,27.58,27.38,27.41,1557400.0,17.256,17.256,17.1308,17.1496,1557400.0
2010-04-20 09:50:00,27.41,27.41,27.32,27.34,1220400.0,17.1496,17.1496,17.0933,17.1058,1220400.0
2010-04-20 10:00:00,27.34,27.39,27.26,27.36,1844000.0,17.1058,17.1371,17.0558,17.1183,1844000.0
2010-04-20 10:10:00,27.36,27.36,27.18,27.21,1420000.0,17.1183,17.1183,17.0057,17.0245,1420000.0
2010-04-20 10:20:00,27.21,27.29,27.2,27.24,1093600.0,17.0245,17.0745,17.0182,17.0433,1093600.0
2010-04-20 10:30:00,27.24,27.25,27.2,27.24,783000.0,17.0433,17.0495,17.0182,17.0433,783000.0
2010-04-20 10:40:00,27.23,27.25,27.21,27.23,508000.0,17.037,17.0495,17.0245,17.037,508000.0
2010-04-20 10:50:00,27.23,27.26,27.21,27.25,784600.0,17.037,17.0558,17.0245,17.0495,784600.0
2010-04-20 11:00:00,27.25,27.26,27.24,27.25,654800.0,17.0495,17.0558,17.0433,17.0495,654800.0
2010-04-20 11:10:00,27.25,27.26,27.2,27.23,729600.0,17.0495,17.0558,17.0182,17.037,729600.0
2010-04-20 11:20:00,27.23,27.24,27.2,27.23,429600.0,17.037,17.0433,17.0182,17.037,429600.0
2010-04-20 11:30:00,27.23,27.23,27.19,27.21,568200.0,17.037,17.037,17.012,17.0245,568200.0
2010-04-20 11:40:00,27.21,27.22,27.17,27.18,424400.0,17.0245,17.0307,16.9995,17.0057,424400.0
2010-04-20 11:50:00,27.18,27.22,27.18,27.2,611000.0,17.0057,17.0307,17.0057,17.0182,611000.0
2010-04-20 12:00:00,27.2,27.22,27.18,27.21,630600.0,17.0182,17.0307,17.0057,17.0245,630600.0
2010-04-20 12:10:00,27.21,27.24,27.19,27.23,400600.0,17.0245,17.0433,17.012,17.037,400600.0
2010-04-20 12:20:00,27.23,27.24,27.21,27.21,272800.0,17.037,17.0433,17.0245,17.0245,272800.0
2010-04-20 12:30:00,27.21,27.21,27.18,27.19,390600.0,17.0245,17.0245,17.0057,17.012,390600.0
2010-04-20 12:40:00,27.19,27.21,27.18,27.18,385200.0,17.012,17.0245,17.0057,17.0057,385200.0
2010-04-20 12:50:00,27.18,27.24,27.18,27.22,482400.0,17.0057,17.0433,17.0057,17.0307,482400.0
2010-04-20 13:00:00,27.22,27.25,27.22,27.23,323800.0,17.0307,17.0495,17.0307,17.037,323800.0
2010-04-20 13:10:00,27.23,27.25,27.2,27.22,353800.0,17.037,17.0495,17.0182,17.0307,353800.0
2010-04-20 13:20:00,27.22,27.22,27.16,27.19,726600.0,17.0307,17.0307,16.9932,17.012,726600.0
2010-04-20 13:30:00,27.19,27.21,27.18,27.2,302000.0,17.012,17.0245,17.0057,17.0182,302000.0
2010-04-20 13:40:00,27.2,27.2,27.18,27.19,299000.0,17.0182,17.0182,17.0057,17.012,299000.0
2010-04-20 13:50:00,27.19,27.2,27.17,27.2,393400.0,17.012,17.0182,16.9995,17.0182,393400.0
2010-04-20 14:00:00,27.19,27.21,27.18,27.21,368600.0,17.012,17.0245,17.0057,17.0245,368600.0
2010-04-20 14:10:00,27.2,27.22,27.2,27.21,366800.0,17.0182,17.0307,17.0182,17.0245,366800.0
2010-04-20 14:20:00,27.21,27.21,27.18,27.2,371000.0,17.0245,17.0245,17.0057,17.0182,371000.0
2010-04-20 14:30:00,27.2,27.21,27.18,27.18,564200.0,17.0182,17.0245,17.0057,17.0057,564200.0
2010-04-20 14:40:00,27.18,27.2,27.18,27.2,281200.0,17.0057,17.0182,17.0057,17.0182,281200.0
2010-04-20 14:50:00,27.2,27.23,27.18,27.22,546200.0,17.0182,17.037,17.0057,17.0307,546200.0
2010-04-20 15:00:00,27.22,27.27,27.22,27.26,839400.0,17.0307,17.062,17.0307,17.0558,839400.0
2010-04-20 15:10:00,27.25,27.26,27.23,27.24,654400.0,17.0495,17.0558,17.037,17.0433,654400.0
2010-04-20 15:20:00,27.24,27.25,27.22,27.24,549200.0,17.0433,17.0495,17.0307,17.0433,549200.0
2010-04-20 15:30:00,27.24,27.25,27.22,27.23,815200.0,17.0433,17.0495,17.0307,17.037,815200.0
2010-04-20 15:40:00,27.23,27.24,27.22,27.23,1131000.0,17.037,17.0433,17.0307,17.037,1131000.0
2010-04-20 15:50:00,27.23,27.25,27.22,27.24,2584000.0,17.037,17.0495,17.0307,17.0433,2584000.0
2010-04-21 09:30:00,27.29,27.29,27.1,27.11,966400.0,17.0745,17.0745,16.9557,16.9619,966400.0
2010-04-21 09:40:00,27.11,27.16,27.04,27.11,902800.0,16.9619,16.9932,16.9181,16.9619,902800.0
2010-04-21 09:50:00,27.11,27.16,27.1,27.11,405800.0,16.9619,16.9932,16.9557,16.9619,405800.0
2010-04-21 10:00:00,27.11,27.15,27.09,27.14,459200.0,16.9619,16.9869,16.9494,16.9807,459200.0
2010-04-21 10:10:00,27.13,27.2,27.13,27.18,587400.0,16.9744,17.0182,16.9744,17.0057,587400.0
2010-04-21 10:20:00,27.18,27.2,27.16,27.16,502000.0,17.0057,17.0182,16.9932,16.9932,502000.0
2010-04-21 10:30:00,27.16,27.2,27.16,27.18,617800.0,16.9932,17.0182,16.9932,17.0057,617800.0
2010-04-21 10:40:00,27.18,27.19,27.16,27.17,440800.0,17.0057,17.012,16.9932,16.9995,440800.0
2010-04-21 10:50:00,27.16,27.22,27.16,27.17,452800.0,16.9932,17.0307,16.9932,16.9995,452800.0
2010-04-21 11:00:00,27.16,27.18,27.07,27.07,669400.0,16.9932,17.0057,16.9369,16.9369,669400.0
2010-04-21 11:10:00,27.07,27.15,27.07,27.15,371400.0,16.9369,16.9869,16.9369,16.9869,371400.0
2010-04-21 11:20:00,27.15,27.17,27.08,27.11,415200.0,16.9869,16.9995,16.9431,16.9619,415200.0
2010-04-21 11:30:00,27.11,27.11,27.08,27.1,469000.0,16.9619,16.9619,16.9431,16.9557,469000.0
2010-04-21 11:40:00,27.1,27.11,27.07,27.09,229000.0,16.9557,16.9619,16.9369,16.9494,229000.0
2010-04-21 11:50:00,27.09,27.09,27.05,27.08,234400.0,16.9494,16.9494,16.9244,16.9431,234400.0
2010-04-21 12:00:00,27.08,27.14,27.08,27.13,549400.0,16.9431,16.9807,16.9431,16.9744,549400.0
2010-04-21 12:10:00,27.14,27.15,27.11,27.13,270400.0,16.9807,16.9869,16.9619,16.9744,270400.0
2010-04-21 12:20:00,27.13,27.16,27.12,27.14,347800.0,16.9744,16.9932,16.9682,16.9807,347800.0
2010-04-21 12:30:00,27.13,27.15,27.11,27.14,196000.0,16.9744,16.9869,16.9619,16.9807,196000.0
2010-04-21 12:40:00,27.14,27.15,27.08,27.09,324600.0,16.9807,16.9869,16.9431,16.9494,324600.0
2010-04-21 12:50:00,27.09,27.1,27.08,27.08,148600.0,16.9494,16.9557,16.9431,16.9431,148600.0
2010-04-21 13:00:00,27.08,27.11,27.08,27.09,279200.0,16.9431,16.9619,16.9431,16.9494,279200.0
2010-04-21 13:10:00,27.09,27.1,27.07,27.09,178400.0,16.9494,16.9557,16.9369,16.9494,178400.0
2010-04-21 13:20:00,27.1,27.11,27.07,27.1,209400.0,16.9557,16.9619,16.9369,16.9557,209400.0
2010-04-21 13:30:00,27.1,27.12,27.1,27.11,223400.0,16.9557,16.9682,16.9557,16.9619,223400.0
2010-04-21 13:40:00,27.11,27.12,27.1,27.1,307600.0,16.9619,16.9682,16.9557,16.9557,307600.0
2010-04-21 13:50:00,27.1,27.1,27.07,27.08,348200.0,16.9557,16.9557,16.9369,16.9431,348200.0
2010-04-21 14:00:00,27.08,27.1,27.06,27.06,338600.0,16.9431,16.9557,16.9306,16.9306,338600.0
2010-04-21 14:10:00,27.07,27.08,27.05,27.05,492800.0,16.9369,16.9431,16.9244,16.9244,492800.0
2010-04-21 14:20:00,27.05,27.06,27.02,27.03,553000.0,16.9244,16.9306,16.9056,16.9119,553000.0
2010-04-21 14:30:00,27.03,27.04,27.0,27.0,427600.0,16.9119,16.9181,16.8931,16.8931,427600.0
2010-04-21 14:40:00,27.0,27.02,27.0,27.02,268400.0,16.8931,16.9056,16.8931,16.9056,268400.0
2010-04-21 14:50:00,27.02,27.02,27.0,27.0,343600.0,16.9056,16.9056,16.8931,16.8931,343600.0
2010-04-21 15:00:00,27.0,27.02,27.0,27.0,530400.0,16.8931,16.9056,16.8931,16.8931,530400.0
2010-04-21 15:10:00,27.0,27.03,27.0,27.02,366600.0,16.8931,16.9119,16.8931,16.9056,366600.0
2010-04-21 15:20:00,27.02,27.05,27.0,27.05,655600.0,16.9056,16.9244,16.8931,16.9244,655600.0
2010-04-21 15:30:00,27.05,27.06,27.02,27.02,666000.0,16.9244,16.9306,16.9056,16.9056,666000.0
2010-04-21 15:40:00,27.02,27.07,27.02,27.06,586800.0,16.9056,16.9369,16.9056,16.9306,586800.0
2010-04-21 15:50:00,27.05,27.1,27.05,27.08,1729400.0,16.9244,16.9557,16.9244,16.9431,1729400.0
2010-04-22 09:30:00,27.08,27.21,27.06,27.2,2103600.0,16.9431,17.0245,16.9306,17.0182,2103600.0
2010-04-22 09:40:00,27.2,27.25,27.19,27.21,988800.0,17.0182,17.0495,17.012,17.0245,988800.0
2010-04-22 09:50:00,27.21,27.22,27.11,27.15,734600.0,17.0245,17.0307,16.9619,16.9869,734600.0
2010-04-22 10:00:00,27.15,27.18,27.1,27.11,603400.0,16.9869,17.0057,16.9557,16.9619,603400.0
2010-04-22 10:10:00,27.1,27.11,27.03,27.05,606200.0,16.9557,16.9619,16.9119,16.9244,606200.0
2010-04-22 10:20:00,27.04,27.12,27.03,27.1,656400.0,16.9181,16.9682,16.9119,16.9557,656400.0
2010-04-22 10:30:00,27.1,27.1,27.03,27.07,872800.0,16.9557,16.9557,16.9119,16.9369,872800.0
2010-04-22 10:40:00,27.07,27.08,27.0,27.02,753600.0,16.9369,16.9431,16.8931,16.9056,753600.0
2010-04-22 10:50:00,27.02,27.04,27.0,27.04,490200.0,16.9056,16.9181,16.8931,16.9181,490200.0
2010-04-22 11:00:00,27.04,27.06,27.02,27.04,360800.0,16.9181,16.9306,16.9056,16.9181,360800.0
2010-04-22 11:10:00,27.04,27.07,27.02,27.06,346600.0,16.9181,16.9369,16.9056,16.9306,346600.0
2010-04-22 11:20:00,27.06,27.07,27.03,27.05,293200.0,16.9306,16.9369,16.9119,16.9244,293200.0
2010-04-22 11:30:00,27.06,27.06,27.02,27.03,471800.0,16.9306,16.9306,16.9056,16.9119,471800.0
2010-04-22 11:40:00,27.04,27.09,27.03,27.09,278600.0,16.9181,16.9494,16.9119,16.9494,278600.0
2010-04-22 11:50:00,27.09,27.09,27.06,27.06,433600.0,16.9494,16.9494,16.9306,16.9306,433600.0
2010-04-22 12:00:00,27.06,27.08,27.05,27.06,312200.0,16.9306,16.9431,16.9244,16.9306,312200.0
2010-04-22 12:10:00,27.06,27.11,27.06,27.09,295600.0,16.9306,16.9619,16.9306,16.9494,295600.0
2010-04-22 12:20:00,27.09,27.11,27.08,27.09,214000.0,16.9494,16.9619,16.9431,16.9494,214000.0
2010-04-22 12:30:00,27.09,27.09,27.06,27.08,184000.0,16.9494,16.9494,16.9306,16.9431,184000.0
2010-04-22 12:40:00,27.08,27.1,27.08,27.1,223000.0,16.9431,16.9557,16.9431,16.9557,223000.0
2010-04-22 12:50:00,27.1,27.11,27.09,27.11,260200.0,16.9557,16.9619,16.9494,16.9619,260200.0
2010-04-22 13:00:00,27.11,27.16,27.1,27.16,308600.0,16.9619,16.9932,16.9557,16.9932,308600.0
2010-04-22 13:10:00,27.16,27.19,27.15,27.16,405200.0,16.9932,17.012,16.9869,16.9932,405200.0
2010-04-22 13:20:00,27.16,27.18,27.05,27.18,413200.0,16.9932,17.0057,16.9244,17.0057,413200.0
2010-04-22 13:30:00,27.17,27.18,27.15,27.17,201800.0,16.9995,17.0057,16.9869,16.9995,201800.0
2010-04-22 13:40:00,27.16,27.17,27.08,27.09,305800.0,16.9932,16.9995,16.9431,16.9494,305800.0
2010-04-22 13:50:00,27.09,27.18,27.08,27.11,367200.0,16.9494,17.0057,16.9431,16.9619,367200.0
2010-04-22 14:00:00,27.11,27.11,27.09,27.09,304800.0,16.9619,16.9619,16.9494,16.9494,304800.0
2010-04-22 14:10:00,27.09,27.09,27.08,27.09,200400.0,16.9494,16.9494,16.9431,16.9494,200400.0
2010-04-22 14:20:00,27.09,27.1,27.07,27.09,250400.0,16.9494,16.9557,16.9369,16.9494,250400.0
2010-04-22 14:30:00,27.09,27.11,27.08,27.11,197000.0,16.9494,16.9619,16.9431,16.9619,197000.0
2010-04-22 14:40:00,27.11,27.13,27.11,27.12,191600.0,16.9619,16.9744,16.9619,16.9682,191600.0
2010-04-22 14:50:00,27.12,27.15,27.11,27.13,325800.0,16.9682,16.9869,16.9619,16.9744,325800.0
2010-04-22 15:00:00,27.13,27.15,27.12,27.13,341400.0,16.9744,16.9869,16.9682,16.9744,341400.0
2010-04-22 15:10:00,27.13,27.14,27.12,27.13,299800.0,16.9744,16.9807,16.9682,16.9744,299800.0
2010-04-22 15:20:00,27.12,27.18,27.12,27.17,355200.0,16.9682,17.0057,16.9682,16.9995,355200.0
2010-04-22 15:30:00,27.17,27.18,27.16,27.17,531000.0,16.9995,17.0057,16.9932,16.9995,531000.0
2010-04-22 15:40:00,27.17,27.19,27.17,27.19,525600.0,16.9995,17.012,16.9995,17.012,525600.0
2010-04-22 15:50:00,27.19,27.19,27.16,27.16,1772600.0,17.012,17.012,16.9932,16.9932,1772600.0
2010-04-23 09:30:00,27.23,27.23,26.93,26.95,1108600.0,17.037,17.037,16.8493,16.8618,1108600.0
2010-04-23 09:40:00,26.95,27.0,26.93,26.96,464800.0,16.8618,16.8931,16.8493,16.8681,464800.0
2010-04-23 09:50:00,26.96,27.0,26.93,26.95,476600.0,16.8681,16.8931,16.8493,16.8618,476600.0
2010-04-23 10:00:00,26.95,27.05,26.94,26.97,820800.0,16.8618,16.9244,16.8556,16.8743,820800.0
2010-04-23 10:10:00,26.97,27.02,26.97,27.0,705000.0,16.8743,16.9056,16.8743,16.8931,705000.0
2010-04-23 10:20:00,26.99,27.01,26.98,26.98,350400.0,16.8868,16.8994,16.8806,16.8806,350400.0
2010-04-23 10:30:00,26.98,26.99,26.95,26.96,752400.0,16.8806,16.8868,16.8618,16.8681,752400.0
2010-04-23 10:40:00,26.96,27.0,26.96,26.99,333800.0,16.8681,16.8931,16.8681,16.8868,333800.0
2010-04-23 10:50:00,26.99,27.09,26.95,27.0,425400.0,16.8868,16.9494,16.8618,16.8931,425400.0
2010-04-23 11:00:00,26.99,27.02,26.98,26.98,602400.0,16.8868,16.9056,16.8806,16.8806,602400.0
2010-04-23 11:10:00,26.98,27.01,26.96,26.99,525000.0,16.8806,16.8994,16.8681,16.8868,525000.0
2010-04-23 11:20:00,26.99,27.02,26.99,27.0,357200.0,16.8868,16.9056,16.8868,16.8931,357200.0
2010-04-23 11:30:00,27.0,27.0,26.96,27.0,503200.0,16.8931,16.8931,16.8681,16.8931,503200.0
2010-04-23 11:40:00,27.0,27.0,26.96,26.96,166800.0,16.8931,16.8931,16.8681,16.8681,166800.0
2010-04-23 11:50:00,26.96,26.97,26.93,26.93,262200.0,16.8681,16.8743,16.8493,16.8493,262200.0
2010-04-23 12:00:00,26.93,26.95,26.93,26.93,385600.0,16.8493,16.8618,16.8493,16.8493,385600.0
2010-04-23 12:10:00,26.93,26.94,26.9,26.9,298200.0,16.8493,16.8556,16.8305,16.8305,298200.0
2010-04-23 12:20:00,26.91,26.92,26.89,26.9,364400.0,16.8368,16.843,16.8243,16.8305,364400.0
2010-04-23 12:30:00,26.9,26.91,26.87,26.88,468600.0,16.8305,16.8368,16.8118,16.818,468600.0
2010-04-23 12:40:00,26.88,26.92,26.88,26.9,427400.0,16.818,16.843,16.818,16.8305,427400.0
2010-04-23 12:50:00,26.91,26.93,26.9,26.93,382600.0,16.8368,16.8493,16.8305,16.8493,382600.0
2010-04-23 13:00:00,26.93,26.95,26.91,26.93,414600.0,16.8493,16.8618,16.8368,16.8493,414600.0
2010-04-23 13:10:00,26.93,26.93,26.91,26.92,269200.0,16.8493,16.8493,16.8368,16.843,269200.0
2010-04-23 13:20:00,26.92,26.93,26.9,26.9,251000.0,16.843,16.8493,16.8305,16.8305,251000.0
2010-04-23 13:30:00,26.9,26.91,26.89,26.89,276600.0,16.8305,16.8368,16.8243,16.8243,276600.0
2010-04-23 13:40:00,26.89,26.92,26.88,26.92,248400.0,16.8243,16.843,16.818,16.843,248400.0
2010-04-23 13:50:00,26.92,26.92,26.88,26.88,247600.0,16.843,16.843,16.818,16.818,247600.0
2010-04-23 14:00:00,26.88,26.91,26.88,26.89,244600.0,16.818,16.8368,16.818,16.8243,244600.0
2010-04-23 14:10:00,26.89,26.91,26.87,26.89,530600.0,16.8243,16.8368,16.8118,16.8243,530600.0
2010-04-23 14:20:00,26.89,26.91,26.88,26.88,284000.0,16.8243,16.8368,16.818,16.818,284000.0
2010-04-23 14:30:00,26.89,26.91,26.88,26.88,555200.0,16.8243,16.8368,16.818,16.818,555200.0
2010-04-23 14:40:00,26.88,26.89,26.88,26.88,282000.0,16.818,16.8243,16.818,16.818,282000.0
2010-04-23 14:50:00,26.88,26.92,26.88,26.9,449400.0,16.818,16.843,16.818,16.8305,449400.0
2010-04-23 15:00:00,26.9,26.91,26.89,26.9,374800.0,16.8305,16.8368,16.8243,16.8305,374800.0
2010-04-23 15:10:00,26.9,26.92,26.88,26.91,610400.0,16.8305,16.843,16.818,16.8368,610400.0
2010-04-23 15:20:00,26.91,26.93,26.89,26.89,553800.0,16.8368,16.8493,16.8243,16.8243,553800.0
2010-04-23 15:30:00,26.89,26.92,26.89,26.91,730400.0,16.8243,16.843,16.8243,16.8368,730400.0
2010-04-23 15:40:00,26.91,26.96,26.9,26.94,1012400.0,16.8368,16.8681,16.8305,16.8556,1012400.0
2010-04-23 15:50:00,26.94,26.96,26.93,26.93,1900400.0,16.8556,16.8681,16.8493,16.8493,1900400.0
2010-04-26 09:30:00,27.0,27.11,26.98,27.09,997800.0,16.8931,16.9619,16.8806,16.9494,997800.0
2010-04-26 09:40:00,27.09,27.14,27.09,27.11,725000.0,16.9494,16.9807,16.9494,16.9619,725000.0
2010-04-26 09:50:00,27.11,27.15,27.09,27.15,337600.0,16.9619,16.9869,16.9494,16.9869,337600.0
2010-04-26 10:00:00,27.15,27.18,27.14,27.16,608800.0,16.9869,17.0057,16.9807,16.9932,608800.0
2010-04-26 10:10:00,27.17,27.18,27.09,27.1,535200.0,16.9995,17.0057,16.9494,16.9557,535200.0
2010-04-26 10:20:00,27.09,27.11,27.09,27.11,360000.0,16.9494,16.9619,16.9494,16.9619,360000.0
2010-04-26 10:30:00,27.11,27.14,27.08,27.09,304800.0,16.9619,16.9807,16.9431,16.9494,304800.0
2010-04-26 10:40:00,27.09,27.13,27.08,27.11,295600.0,16.9494,16.9744,16.9431,16.9619,295600.0
2010-04-26 10:50:00,27.12,27.14,27.09,27.1,284400.0,16.9682,16.9807,16.9494,16.9557,284400.0
2010-04-26 11:00:00,27.1,27.11,27.09,27.1,349200.0,16.9557,16.9619,16.9494,16.9557,349200.0
2010-04-26 11:10:00,27.09,27.12,27.09,27.12,252000.0,16.9494,16.9682,16.9494,16.9682,252000.0
2010-04-26 11:20:00,27.12,27.13,27.09,27.1,229000.0,16.9682,16.9744,16.9494,16.9557,229000.0
2010-04-26 11:30:00,27.1,27.11,27.09,27.11,170200.0,16.9557,16.9619,16.9494,16.9619,170200.0
2010-04-26 11:40:00,27.11,27.11,27.09,27.09,276400.0,16.9619,16.9619,16.9494,16.9494,276400.0
2010-04-26 11:50:00,27.09,27.1,27.03,27.03,415000.0,16.9494,16.9557,16.9119,16.9119,415000.0
2010-04-26 12:00:00,27.03,27.07,27.02,27.06,166000.0,16.9119,16.9369,16.9056,16.9306,166000.0
2010-04-26 12:10:00,27.06,27.08,27.06,27.08,186000.0,16.9306,16.9431,16.9306,16.9431,186000.0
2010-04-26 12:20:00,27.08,27.09,27.07,27.09,242200.0,16.9431,16.9494,16.9369,16.9494,242200.0
2010-04-26 12:30:00,27.09,27.09,27.07,27.08,134600.0,16.9494,16.9494,16.9369,16.9431,134600.0
2010-04-26 12:40:00,27.07,27.07,27.04,27.06,284400.0,16.9369,16.9369,16.9181,16.9306,284400.0
2010-04-26 12:50:00,27.07,27.09,27.06,27.06,178200.0,16.9369,16.9494,16.9306,16.9306,178200.0
2010-04-26 13:00:00,27.06,27.08,27.06,27.08,150200.0,16.9306,16.9431,16.9306,16.9431,150200.0
2010-04-26 13:10:00,27.08,27.11,27.07,27.07,336000.0,16.9431,16.9619,16.9369,16.9369,336000.0
2010-04-26 13:20:00,27.07,27.08,27.03,27.03,151000.0,16.9369,16.9431,16.9119,16.9119,151000.0
2010-04-26 13:30:00,27.03,27.06,27.03,27.05,253800.0,16.9119,16.9306,16.9119,16.9244,253800.0
2010-04-26 13:40:00,27.05,27.06,27.04,27.05,300600.0,16.9244,16.9306,16.9181,16.9244,300600.0
2010-04-26 13:50:00,27.05,27.05,27.03,27.03,212200.0,16.9244,16.9244,16.9119,16.9119,212200.0
2010-04-26 14:00:00,27.03,27.03,27.01,27.02,271000.0,16.9119,16.9119,16.8994,16.9056,271000.0
2010-04-26 14:10:00,27.02,27.03,27.0,27.0,312600.0,16.9056,16.9119,16.8931,16.8931,312600.0
2010-04-26 14:20:00,27.0,27.02,27.0,27.0,558800.0,16.8931,16.9056,16.8931,16.8931,558800.0
2010-04-26 14:30:00,27.0,27.0,26.99,27.0,429800.0,16.8931,16.8931,16.8868,16.8931,429800.0
2010-04-26 14:40:00,27.0,27.0,26.99,27.0,347800.0,16.8931,16.8931,16.8868,16.8931,347800.0
2010-04-26 14:50:00,27.0,27.08,26.98,26.99,472400.0,16.8931,16.9431,16.8806,16.8868,472400.0
2010-04-26 15:00:00,26.99,27.0,26.95,26.97,570400.0,16.8868,16.8931,16.8618,16.8743,570400.0
2010-04-26 15:10:00,26.97,26.97,26.93,26.93,520000.0,16.8743,16.8743,16.8493,16.8493,520000.0
2010-04-26 15:20:00,26.93,26.94,26.91,26.93,767600.0,16.8493,16.8556,16.8368,16.8493,767600.0
2010-04-26 15:30:00,26.93,26.96,26.92,26.92,615800.0,16.8493,16.8681,16.843,16.843,615800.0
2010-04-26 15:40:00,26.92,26.93,26.86,26.87,1114400.0,16.843,16.8493,16.8055,16.8118,1114400.0
2010-04-26 15:50:00,26.86,26.91,26.86,26.87,2035400.0,16.8055,16.8368,16.8055,16.8118,2035400.0
2010-04-27 09:30:00,26.83,26.93,26.82,26.86,1517600.0,16.7867,16.8493,16.7805,16.8055,1517600.0
2010-04-27 09:40:00,26.86,26.91,26.82,26.89,707600.0,16.8055,16.8368,16.7805,16.8243,707600.0
2010-04-27 09:50:00,26.89,26.91,26.86,26.89,522800.0,16.8243,16.8368,16.8055,16.8243,522800.0
2010-04-27 10:00:00,26.89,26.9,26.83,26.84,751000.0,16.8243,16.8305,16.7867,16.793,751000.0
2010-04-27 10:10:00,26.84,26.88,26.82,26.87,403800.0,16.793,16.818,16.7805,16.8118,403800.0
2010-04-27 10:20:00,26.88,26.88,26.84,26.85,684800.0,16.818,16.818,16.793,16.7992,684800.0
2010-04-27 10:30:00,26.85,26.91,26.85,26.91,711400.0,16.7992,16.8368,16.7992,16.8368,711400.0
2010-04-27 10:40:00,26.91,26.91,26.85,26.86,420600.0,16.8368,16.8368,16.7992,16.8055,420600.0
2010-04-27 10:50:00,26.85,26.86,26.8,26.81,723400.0,16.7992,16.8055,16.768,16.7742,723400.0
2010-04-27 11:00:00,26.81,26.85,26.8,26.83,347000.0,16.7742,16.7992,16.768,16.7867,347000.0
2010-04-27 11:10:00,26.84,26.85,26.75,26.8,510200.0,16.793,16.7992,16.7367,16.768,510200.0
2010-04-27 11:20:00,26.8,26.81,26.71,26.72,1588400.0,16.768,16.7742,16.7117,16.7179,1588400.0
2010-04-27 11:30:00,26.72,26.76,26.7,26.71,1153800.0,16.7179,16.7429,16.7054,16.7117,1153800.0
2010-04-27 11:40:00,26.71,26.72,26.63,26.63,826200.0,16.7117,16.7179,16.6616,16.6616,826200.0
2010-04-27 11:50:00,26.63,26.63,26.58,26.61,865800.0,16.6616,16.6616,16.6303,16.6491,865800.0
2010-04-27 12:00:00,26.61,26.65,26.61,26.64,380600.0,16.6491,16.6741,16.6491,16.6679,380600.0
2010-04-27 12:10:00,26.64,26.64,26.57,26.61,734000.0,16.6679,16.6679,16.6241,16.6491,734000.0
2010-04-27 12:20:00,26.61,26.61,26.53,26.55,540600.0,16.6491,16.6491,16.599,16.6115,540600.0
2010-04-27 12:30:00,26.55,26.56,26.53,26.55,344400.0,16.6115,16.6178,16.599,16.6115,344400.0
2010-04-27 12:40:00,26.55,26.61,26.55,26.59,343000.0,16.6115,16.6491,16.6115,16.6366,343000.0
2010-04-27 12:50:00,26.59,26.62,26.58,26.62,255400.0,16.6366,16.6553,16.6303,16.6553,255400.0
2010-04-27 13:00:00,26.62,26.65,26.61,26.63,300800.0,16.6553,16.6741,16.6491,16.6616,300800.0
2010-04-27 13:10:00,26.64,26.7,26.62,26.68,229200.0,16.6679,16.7054,16.6553,16.6929,229200.0
2010-04-27 13:20:00,26.69,26.69,26.63,26.65,353800.0,16.6991,16.6991,16.6616,16.6741,353800.0
2010-04-27 13:30:00,26.65,26.65,26.61,26.63,490600.0,16.6741,16.6741,16.6491,16.6616,490600.0
2010-04-27 13:40:00,26.63,26.67,26.63,26.66,482800.0,16.6616,16.6866,16.6616,16.6804,482800.0
2010-04-27 13:50:00,26.67,26.68,26.63,26.64,369400.0,16.6866,16.6929,16.6616,16.6679,369400.0
2010-04-27 14:00:00,26.64,26.66,26.61,26.63,363000.0,16.6679,16.6804,16.6491,16.6616,363000.0
2010-04-27 14:10:00,26.64,26.65,26.61,26.61,256200.0,16.6679,16.6741,16.6491,16.6491,256200.0
2010-04-27 14:20:00,26.61,26.64,26.6,26.63,268000.0,16.6491,16.6679,16.6428,16.6616,268000.0
2010-04-27 14:30:00,26.63,26.64,26.6,26.61,230800.0,16.6616,16.6679,16.6428,16.6491,230800.0
2010-04-27 14:40:00,26.61,26.64,26.6,26.64,289600.0,16.6491,16.6679,16.6428,16.6679,289600.0
2010-04-27 14:50:00,26.63,26.64,26.61,26.61,787000.0,16.6616,16.6679,16.6491,16.6491,787000.0
2010-04-27 15:00:00,26.62,26.64,26.6,26.63,575200.0,16.6553,16.6679,16.6428,16.6616,575200.0
2010-04-27 15:10:00,26.63,26.64,26.6,26.62,533400.0,16.6616,16.6679,16.6428,16.6553,533400.0
2010-04-27 15:20:00,26.62,26.63,26.59,26.6,523200.0,16.6553,16.6616,16.6366,16.6428,523200.0
2010-04-27 15:30:00,26.6,26.6,26.54,26.58,1052400.0,16.6428,16.6428,16.6053,16.6303,1052400.0
2010-04-27 15:40:00,26.58,26.58,26.5,26.52,1445600.0,16.6303,16.6303,16.5803,16.5928,1445600.0
2010-04-27 15:50:00,26.52,26.52,26.42,26.44,2720800.0,16.5928,16.5928,16.5302,16.5427,2720800.0
2010-04-28 09:30:00,26.5,26.53,26.29,26.3,1325600.0,16.5803,16.599,16.4489,16.4551,1325600.0
2010-04-28 09:40:00,26.3,26.32,26.28,26.32,797200.0,16.4551,16.4676,16.4426,16.4676,797200.0
2010-04-28 09:50:00,26.31,26.43,26.3,26.42,818600.0,16.4614,16.5365,16.4551,16.5302,818600.0
2010-04-28 10:00:00,26.42,26.56,26.42,26.55,920800.0,16.5302,16.6178,16.5302,16.6115,920800.0
2010-04-28 10:10:00,26.55,26.55,26.48,26.49,767200.0,16.6115,16.6115,16.5677,16.574,767200.0
2010-04-28 10:20:00,26.49,26.52,26.47,26.5,750400.0,16.574,16.5928,16.5615,16.5803,750400.0
2010-04-28 10:30:00,26.5,26.5,26.45,26.45,827800.0,16.5803,16.5803,16.549,16.549,827800.0
2010-04-28 10:40:00,26.45,26.47,26.43,26.43,675400.0,16.549,16.5615,16.5365,16.5365,675400.0
2010-04-28 10:50:00,26.43,26.56,26.43,26.5,926800.0,16.5365,16.6178,16.5365,16.5803,926800.0
2010-04-28 11:00:00,26.51,26.57,26.5,26.52,471600.0,16.5865,16.6241,16.5803,16.5928,471600.0
2010-04-28 11:10:00,26.52,26.57,26.5,26.56,631000.0,16.5928,16.6241,16.5803,16.6178,631000.0
2010-04-28 11:20:00,26.56,26.6,26.52,26.58,1382800.0,16.6178,16.6428,16.5928,16.6303,1382800.0
2010-04-28 11:30:00,26.57,26.59,26.43,26.47,1223000.0,16.6241,16.6366,16.5365,16.5615,1223000.0
2010-04-28 11:40:00,26.47,26.51,26.45,26.45,907800.0,16.5615,16.5865,16.549,16.549,907800.0
2010-04-28 11:50:00,26.46,26.53,26.44,26.52,286600.0,16.5552,16.599,16.5427,16.5928,286600.0
2010-04-28 12:00:00,26.52,26.55,26.5,26.52,378000.0,16.5928,16.6115,16.5803,16.5928,378000.0
2010-04-28 12:10:00,26.52,26.64,26.52,26.63,683600.0,16.5928,16.6679,16.5928,16.6616,683600.0
2010-04-28 12:20:00,26.63,26.68,26.63,26.67,479200.0,16.6616,16.6929,16.6616,16.6866,479200.0
2010-04-28 12:30:00,26.67,26.69,26.64,26.66,309000.0,16.6866,16.6991,16.6679,16.6804,309000.0
2010-04-28 12:40:00,26.66,26.68,26.64,26.66,301400.0,16.6804,16.6929,16.6679,16.6804,301400.0
2010-04-28 12:50:00,26.66,26.7,26.66,26.7,148000.0,16.6804,16.7054,16.6804,16.7054,148000.0
2010-04-28 13:00:00,26.7,26.72,26.68,26.68,247600.0,16.7054,16.7179,16.6929,16.6929,247600.0
2010-04-28 13:10:00,26.69,26.72,26.68,26.71,347800.0,16.6991,16.7179,16.6929,16.7117,347800.0
2010-04-28 13:20:00,26.71,26.73,26.69,26.7,350600.0,16.7117,16.7242,16.6991,16.7054,350600.0
2010-04-28 13:30:00,26.71,26.72,26.7,26.7,383600.0,16.7117,16.7179,16.7054,16.7054,383600.0
2010-04-28 13:40:00,26.7,26.7,26.68,26.69,217800.0,16.7054,16.7054,16.6929,16.6991,217800.0
2010-04-28 13:50:00,26.69,26.7,26.66,26.66,281000.0,16.6991,16.7054,16.6804,16.6804,281000.0
2010-04-28 14:00:00,26.66,26.7,26.65,26.7,318600.0,16.6804,16.7054,16.6741,16.7054,318600.0
2010-04-28 14:10:00,26.7,26.71,26.67,26.68,434600.0,16.7054,16.7117,16.6866,16.6929,434600.0
2010-04-28 14:20:00,26.68,26.79,26.68,26.74,679600.0,16.6929,16.7617,16.6929,16.7304,679600.0
2010-04-28 14:30:00,26.74,26.75,26.71,26.72,417600.0,16.7304,16.7367,16.7117,16.7179,417600.0
2010-04-28 14:40:00,26.72,26.74,26.68,26.68,416800.0,16.7179,16.7304,16.6929,16.6929,416800.0
2010-04-28 14:50:00,26.68,26.75,26.67,26.74,429400.0,16.6929,16.7367,16.6866,16.7304,429400.0
2010-04-28 15:00:00,26.74,26.77,26.7,26.71,315400.0,16.7304,16.7492,16.7054,16.7117,315400.0
2010-04-28 15:10:00,26.71,26.74,26.69,26.73,384800.0,16.7117,16.7304,16.6991,16.7242,384800.0
2010-04-28 15:20:00,26.73,26.73,26.7,26.71,360400.0,16.7242,16.7242,16.7054,16.7117,360400.0
2010-04-28 15:30:00,26.71,26.73,26.66,26.68,406800.0,16.7117,16.7242,16.6804,16.6929,406800.0
2010-04-28 15:40:00,26.68,26.68,26.63,26.68,936800.0,16.6929,16.6929,16.6616,16.6929,936800.0
2010-04-28 15:50:00,26.68,26.7,26.67,26.69,1396200.0,16.6929,16.7054,16.6866,16.6991,1396200.0
2010-04-29 09:30:00,26.81,27.0,26.78,26.99,1019400.0,16.7742,16.8931,16.7554,16.8868,1019400.0
2010-04-29 09:40:00,26.99,27.1,26.98,27.08,1330400.0,16.8868,16.9557,16.8806,16.9431,1330400.0
2010-04-29 09:50:00,27.08,27.09,26.94,26.94,571400.0,16.9431,16.9494,16.8556,16.8556,571400.0
2010-04-29 10:00:00,26.94,26.98,26.88,26.88,437400.0,16.8556,16.8806,16.818,16.818,437400.0
2010-04-29 10:10:00,26.88,26.93,26.87,26.93,292600.0,16.818,16.8493,16.8118,16.8493,292600.0
2010-04-29 10:20:00,26.93,27.01,26.93,26.99,616800.0,16.8493,16.8994,16.8493,16.8868,616800.0
2010-04-29 10:30:00,26.99,27.01,26.96,27.0,612800.0,16.8868,16.8994,16.8681,16.8931,612800.0
2010-04-29 10:40:00,27.0,27.0,26.96,26.99,286600.0,16.8931,16.8931,16.8681,16.8868,286600.0
2010-04-29 10:50:00,26.98,26.99,26.93,26.93,382200.0,16.8806,16.8868,16.8493,16.8493,382200.0
2010-04-29 11:00:00,26.93,26.97,26.93,26.96,477000.0,16.8493,16.8743,16.8493,16.8681,477000.0
2010-04-29 11:10:00,26.96,26.97,26.93,26.96,323000.0,16.8681,16.8743,16.8493,16.8681,323000.0
2010-04-29 11:20:00,26.96,26.99,26.95,26.99,228000.0,16.8681,16.8868,16.8618,16.8868,228000.0
2010-04-29 11:30:00,27.0,27.03,26.97,27.0,305400.0,16.8931,16.9119,16.8743,16.8931,305400.0
2010-04-29 11:40:00,26.99,27.0,26.97,26.98,148000.0,16.8868,16.8931,16.8743,16.8806,148000.0
2010-04-29 11:50:00,26.97,27.04,26.97,27.03,269800.0,16.8743,16.9181,16.8743,16.9119,269800.0
2010-04-29 12:00:00,27.03,27.06,27.0,27.01,328400.0,16.9119,16.9306,16.8931,16.8994,328400.0
2010-04-29 12:10:00,27.02,27.02,26.98,27.0,124800.0,16.9056,16.9056,16.8806,16.8931,124800.0
2010-04-29 12:20:00,26.99,27.0,26.98,26.99,166600.0,16.8868,16.8931,16.8806,16.8868,166600.0
2010-04-29 12:30:00,27.0,27.02,26.98,27.01,146800.0,16.8931,16.9056,16.8806,16.8994,146800.0
2010-04-29 12:40:00,27.01,27.06,27.0,27.06,278400.0,16.8994,16.9306,16.8931,16.9306,278400.0
2010-04-29 12:50:00,27.06,27.07,27.02,27.04,181800.0,16.9306,16.9369,16.9056,16.9181,181800.0
2010-04-29 13:00:00,27.04,27.06,27.02,27.03,376600.0,16.9181,16.9306,16.9056,16.9119,376600.0
2010-04-29 13:10:00,27.03,27.06,27.02,27.03,225200.0,16.9119,16.9306,16.9056,16.9119,225200.0
2010-04-29 13:20:00,27.03,27.05,27.0,27.01,242400.0,16.9119,16.9244,16.8931,16.8994,242400.0
2010-04-29 13:30:00,27.01,27.05,26.99,27.05,331000.0,16.8994,16.9244,16.8868,16.9244,331000.0
2010-04-29 13:40:00,27.05,27.05,27.02,27.05,179200.0,16.9244,16.9244,16.9056,16.9244,179200.0
2010-04-29 13:50:00,27.05,27.06,27.03,27.05,262600.0,16.9244,16.9306,16.9119,16.9244,262600.0
2010-04-29 14:00:00,27.05,27.06,27.03,27.06,230600.0,16.9244,16.9306,16.9119,16.9306,230600.0
2010-04-29 14:10:00,27.06,27.06,27.02,27.02,228400.0,16.9306,16.9306,16.9056,16.9056,228400.0
2010-04-29 14:20:00,27.02,27.03,27.0,27.02,248400.0,16.9056,16.9119,16.8931,16.9056,248400.0
2010-04-29 14:30:00,27.02,27.04,27.0,27.03,285600.0,16.9056,16.9181,16.8931,16.9119,285600.0
2010-04-29 14:40:00,27.03,27.05,27.0,27.03,262400.0,16.9119,16.9244,16.8931,16.9119,262400.0
2010-04-29 14:50:00,27.04,27.04,26.99,27.0,298400.0,16.9181,16.9181,16.8868,16.8931,298400.0
2010-04-29 15:00:00,26.99,27.0,26.96,26.97,515000.0,16.8868,16.8931,16.8681,16.8743,515000.0
2010-04-29 15:10:00,26.97,26.97,26.95,26.95,259600.0,16.8743,16.8743,16.8618,16.8618,259600.0
2010-04-29 15:20:00,26.95,26.97,26.93,26.96,534200.0,16.8618,16.8743,16.8493,16.8681,534200.0
2010-04-29 15:30:00,26.97,26.97,26.95,26.95,586400.0,16.8743,16.8743,16.8618,16.8618,586400.0
2010-04-29 15:40:00,26.95,26.95,26.9,26.9,667600.0,16.8618,16.8618,16.8305,16.8305,667600.0
2010-04-29 15:50:00,26.9,26.93,26.84,26.87,1626800.0,16.8305,16.8493,16.793,16.8118,1626800.0
2010-04-30 09:30:00,26.81,26.96,26.81,26.95,656600.0,16.7742,16.8681,16.7742,16.8618,656600.0
2010-04-30 09:40:00,26.94,26.97,26.9,26.9,484600.0,16.8556,16.8743,16.8305,16.8305,484600.0
2010-04-30 09:50:00,26.9,26.94,26.88,26.91,293600.0,16.8305,16.8556,16.818,16.8368,293600.0
2010-04-30 10:00:00,26.91,26.94,26.88,26.89,917800.0,16.8368,16.8556,16.818,16.8243,917800.0
2010-04-30 10:10:00,26.88,26.98,26.86,26.9,620000.0,16.818,16.8806,16.8055,16.8305,620000.0
2010-04-30 10:20:00,26.89,26.91,26.86,26.86,249800.0,16.8243,16.8368,16.8055,16.8055,249800.0
2010-04-30 10:30:00,26.87,26.91,26.86,26.9,283400.0,16.8118,16.8368,16.8055,16.8305,283400.0
2010-04-30 10:40:00,26.9,26.98,26.89,26.97,511800.0,16.8305,16.8806,16.8243,16.8743,511800.0
2010-04-30 10:50:00,26.97,26.97,26.92,26.93,299200.0,16.8743,16.8743,16.843,16.8493,299200.0
2010-04-30 11:00:00,26.93,26.97,26.91,26.91,236800.0,16.8493,16.8743,16.8368,16.8368,236800.0
2010-04-30 11:10:00,26.91,26.96,26.91,26.93,209400.0,16.8368,16.8681,16.8368,16.8493,209400.0
2010-04-30 11:20:00,26.93,26.96,26.91,26.93,369200.0,16.8493,16.8681,16.8368,16.8493,369200.0
2010-04-30 11:30:00,26.93,26.98,26.93,26.97,299400.0,16.8493,16.8806,16.8493,16.8743,299400.0
2010-04-30 11:40:00,26.98,26.98,26.95,26.98,320000.0,16.8806,16.8806,16.8618,16.8806,320000.0
2010-04-30 11:50:00,26.98,26.98,26.95,26.98,153000.0,16.8806,16.8806,16.8618,16.8806,153000.0
2010-04-30 12:00:00,26.98,26.98,26.9,26.92,194200.0,16.8806,16.8806,16.8305,16.843,194200.0
2010-04-30 12:10:00,26.92,26.93,26.87,26.89,324000.0,16.843,16.8493,16.8118,16.8243,324000.0
2010-04-30 12:20:00,26.88,26.88,26.83,26.85,425000.0,16.818,16.818,16.7867,16.7992,425000.0
2010-04-30 12:30:00,26.85,26.89,26.84,26.86,376600.0,16.7992,16.8243,16.793,16.8055,376600.0
2010-04-30 12:40:00,26.86,26.93,26.86,26.93,807600.0,16.8055,16.8493,16.8055,16.8493,807600.0
2010-04-30 12:50:00,26.93,26.95,26.86,26.88,495800.0,16.8493,16.8618,16.8055,16.818,495800.0
2010-04-30 13:00:00,26.88,26.88,26.85,26.86,247200.0,16.818,16.818,16.7992,16.8055,247200.0
2010-04-30 13:10:00,26.86,26.9,26.86,26.9,209000.0,16.8055,16.8305,16.8055,16.8305,209000.0
2010-04-30 13:20:00,26.89,26.9,26.86,26.87,233200.0,16.8243,16.8305,16.8055,16.8118,233200.0
2010-04-30 13:30:00,26.87,26.88,26.84,26.85,201600.0,16.8118,16.818,16.793,16.7992,201600.0
2010-04-30 13:40:00,26.85,26.88,26.85,26.86,175000.0,16.7992,16.818,16.7992,16.8055,175000.0
2010-04-30 13:50:00,26.86,26.87,26.84,26.85,139600.0,16.8055,16.8118,16.793,16.7992,139600.0
2010-04-30 14:00:00,26.85,26.86,26.83,26.85,279600.0,16.7992,16.8055,16.7867,16.7992,279600.0
2010-04-30 14:10:00,26.85,26.89,26.83,26.88,467800.0,16.7992,16.8243,16.7867,16.818,467800.0
2010-04-30 14:20:00,26.88,26.89,26.86,26.89,186600.0,16.818,16.8243,16.8055,16.8243,186600.0
2010-04-30 14:30:00,26.88,26.89,26.83,26.83,489200.0,16.818,16.8243,16.7867,16.7867,489200.0
2010-04-30 14:40:00,26.84,26.85,26.79,26.83,328000.0,16.793,16.7992,16.7617,16.7867,328000.0
2010-04-30 14:50:00,26.83,26.85,26.82,26.83,184600.0,16.7867,16.7992,16.7805,16.7867,184600.0
2010-04-30 15:00:00,26.83,26.85,26.8,26.85,395200.0,16.7867,16.7992,16.768,16.7992,395200.0
2010-04-30 15:10:00,26.84,26.88,26.83,26.87,354800.0,16.793,16.818,16.7867,16.8118,354800.0
2010-04-30 15:20:00,26.87,26.87,26.8,26.82,454600.0,16.8118,16.8118,16.768,16.7805,454600.0
2010-04-30 15:30:00,26.82,26.84,26.8,26.83,506400.0,16.7805,16.793,16.768,16.7867,506400.0
2010-04-30 15:40:00,26.83,26.83,26.76,26.78,793600.0,16.7867,16.7867,16.7429,16.7554,793600.0
2010-04-30 15:50:00,26.78,26.78,26.7,26.71,1441000.0,16.7554,16.7554,16.7054,16.7117,1441000.0
2010-05-03 09:30:00,26.86,26.86,26.63,26.72,697800.0,16.8055,16.8055,16.6616,16.7179,697800.0
2010-05-03 09:40:00,26.72,26.74,26.71,26.72,203600.0,16.7179,16.7304,16.7117,16.7179,203600.0
2010-05-03 09:50:00,26.73,26.78,26.68,26.77,267200.0,16.7242,16.7554,16.6929,16.7492,267200.0
2010-05-03 10:00:00,26.78,26.8,26.73,26.73,245200.0,16.7554,16.768,16.7242,16.7242,245200.0
2010-05-03 10:10:00,26.73,26.75,26.71,26.74,194000.0,16.7242,16.7367,16.7117,16.7304,194000.0
2010-05-03 10:20:00,26.75,26.75,26.68,26.68,311800.0,16.7367,16.7367,16.6929,16.6929,311800.0
2010-05-03 10:30:00,26.68,26.73,26.68,26.72,266400.0,16.6929,16.7242,16.6929,16.7179,266400.0
2010-05-03 10:40:00,26.72,26.75,26.71,26.74,191400.0,16.7179,16.7367,16.7117,16.7304,191400.0
2010-05-03 10:50:00,26.75,26.78,26.73,26.77,327800.0,16.7367,16.7554,16.7242,16.7492,327800.0
2010-05-03 11:00:00,26.77,26.8,26.74,26.74,331200.0,16.7492,16.768,16.7304,16.7304,331200.0
2010-05-03 11:10:00,26.74,26.75,26.73,26.73,291400.0,16.7304,16.7367,16.7242,16.7242,291400.0
2010-05-03 11:20:00,26.74,26.74,26.7,26.72,520800.0,16.7304,16.7304,16.7054,16.7179,520800.0
2010-05-03 11:30:00,26.72,26.73,26.7,26.71,248800.0,16.7179,16.7242,16.7054,16.7117,248800.0
2010-05-03 11:40:00,26.71,26.75,26.7,26.73,310200.0,16.7117,16.7367,16.7054,16.7242,310200.0
2010-05-03 11:50:00,26.73,26.74,26.71,26.72,204600.0,16.7242,16.7304,16.7117,16.7179,204600.0
2010-05-03 12:00:00,26.72,26.73,26.71,26.72,154600.0,16.7179,16.7242,16.7117,16.7179,154600.0
2010-05-03 12:10:00,26.72,26.73,26.7,26.73,218200.0,16.7179,16.7242,16.7054,16.7242,218200.0
2010-05-03 12:20:00,26.73,26.85,26.73,26.84,565400.0,16.7242,16.7992,16.7242,16.793,565400.0
2010-05-03 12:30:00,26.84,26.85,26.81,26.83,571800.0,16.793,16.7992,16.7742,16.7867,571800.0
2010-05-03 12:40:00,26.83,26.89,26.82,26.88,289600.0,16.7867,16.8243,16.7805,16.818,289600.0
2010-05-03 12:50:00,26.88,26.91,26.86,26.91,384400.0,16.818,16.8368,16.8055,16.8368,384400.0
2010-05-03 13:00:00,26.91,26.91,26.87,26.89,269000.0,16.8368,16.8368,16.8118,16.8243,269000.0
2010-05-03 13:10:00,26.9,26.95,26.89,26.94,555800.0,16.8305,16.8618,16.8243,16.8556,555800.0
2010-05-03 13:20:00,26.94,26.97,26.92,26.92,266600.0,16.8556,16.8743,16.843,16.843,266600.0
2010-05-03 13:30:00,26.92,26.95,26.92,26.95,244600.0,16.843,16.8618,16.843,16.8618,244600.0
2010-05-03 13:40:00,26.95,26.98,26.92,26.93,233200.0,16.8618,16.8806,16.843,16.8493,233200.0
2010-05-03 13:50:00,26.93,26.93,26.91,26.92,150800.0,16.8493,16.8493,16.8368,16.843,150800.0
2010-05-03 14:00:00,26.92,26.93,26.89,26.9,200800.0,16.843,16.8493,16.8243,16.8305,200800.0
2010-05-03 14:10:00,26.9,26.91,26.88,26.9,114400.0,16.8305,16.8368,16.818,16.8305,114400.0
2010-05-03 14:20:00,26.9,26.93,26.89,26.91,217000.0,16.8305,16.8493,16.8243,16.8368,217000.0
2010-05-03 14:30:00,26.91,26.92,26.9,26.91,183600.0,16.8368,16.843,16.8305,16.8368,183600.0
2010-05-03 14:40:00,26.91,26.93,26.87,26.92,221400.0,16.8368,16.8493,16.8118,16.843,221400.0
2010-05-03 14:50:00,26.92,26.95,26.92,26.93,326400.0,16.843,16.8618,16.843,16.8493,326400.0
2010-05-03 15:00:00,26.93,26.94,26.91,26.91,243000.0,16.8493,16.8556,16.8368,16.8368,243000.0
2010-05-03 15:10:00,26.91,26.92,26.89,26.92,435200.0,16.8368,16.843,16.8243,16.843,435200.0
2010-05-03 15:20:00,26.91,26.92,26.88,26.9,323600.0,16.8368,16.843,16.818,16.8305,323600.0
2010-05-03 15:30:00,26.89,26.93,26.89,26.91,455000.0,16.8243,16.8493,16.8243,16.8368,455000.0
2010-05-03 15:40:00,26.91,26.92,26.88,26.88,513000.0,16.8368,16.843,16.818,16.818,513000.0
2010-05-03 15:50:00,26.88,26.91,26.86,26.88,1592200.0,16.818,16.8368,16.8055,16.818,1592200.0
2010-05-04 09:30:00,26.7,26.75,26.61,26.72,899400.0,16.7054,16.7367,16.6491,16.7179,899400.0
2010-05-04 09:40:00,26.71,26.87,26.71,26.85,1008400.0,16.7117,16.8118,16.7117,16.7992,1008400.0
2010-05-04 09:50:00,26.86,26.9,26.84,26.86,849000.0,16.8055,16.8305,16.793,16.8055,849000.0
2010-05-04 10:00:00,26.86,26.88,26.81,26.81,612200.0,16.8055,16.818,16.7742,16.7742,612200.0
2010-05-04 10:10:00,26.81,26.85,26.8,26.83,398600.0,16.7742,16.7992,16.768,16.7867,398600.0
2010-05-04 10:20:00,26.83,26.86,26.78,26.79,433200.0,16.7867,16.8055,16.7554,16.7617,433200.0
2010-05-04 10:30:00,26.79,26.8,26.64,26.66,1088800.0,16.7617,16.768,16.6679,16.6804,1088800.0
2010-05-04 10:40:00,26.66,26.69,26.63,26.68,583000.0,16.6804,16.6991,16.6616,16.6929,583000.0
2010-05-04 10:50:00,26.68,26.74,26.63,26.63,801000.0,16.6929,16.7304,16.6616,16.6616,801000.0
2010-05-04 11:00:00,26.64,26.66,26.6,26.61,1194800.0,16.6679,16.6804,16.6428,16.6491,1194800.0
2010-05-04 11:10:00,26.61,26.62,26.54,26.57,514200.0,16.6491,16.6553,16.6053,16.6241,514200.0
2010-05-04 11:20:00,26.57,26.59,26.56,26.59,503000.0,16.6241,16.6366,16.6178,16.6366,503000.0
2010-05-04 11:30:00,26.59,26.67,26.58,26.67,730800.0,16.6366,16.6866,16.6303,16.6866,730800.0
2010-05-04 11:40:00,26.66,26.69,26.65,26.67,368000.0,16.6804,16.6991,16.6741,16.6866,368000.0
2010-05-04 11:50:00,26.67,26.7,26.65,26.7,376200.0,16.6866,16.7054,16.6741,16.7054,376200.0
2010-05-04 12:00:00,26.7,26.7,26.65,26.67,423000.0,16.7054,16.7054,16.6741,16.6866,423000.0
2010-05-04 12:10:00,26.67,26.67,26.61,26.63,226600.0,16.6866,16.6866,16.6491,16.6616,226600.0
2010-05-04 12:20:00,26.63,26.63,26.53,26.57,616400.0,16.6616,16.6616,16.599,16.6241,616400.0
2010-05-04 12:30:00,26.57,26.61,26.57,26.6,354200.0,16.6241,16.6491,16.6241,16.6428,354200.0
2010-05-04 12:40:00,26.6,26.63,26.58,26.62,366200.0,16.6428,16.6616,16.6303,16.6553,366200.0
2010-05-04 12:50:00,26.63,26.64,26.6,26.61,305200.0,16.6616,16.6679,16.6428,16.6491,305200.0
2010-05-04 13:00:00,26.61,26.63,26.58,26.61,364600.0,16.6491,16.6616,16.6303,16.6491,364600.0
2010-05-04 13:10:00,26.62,26.66,26.61,26.64,263000.0,16.6553,16.6804,16.6491,16.6679,263000.0
2010-05-04 13:20:00,26.64,26.67,26.62,26.65,211800.0,16.6679,16.6866,16.6553,16.6741,211800.0
2010-05-04 13:30:00,26.65,26.68,26.64,26.68,697600.0,16.6741,16.6929,16.6679,16.6929,697600.0
2010-05-04 13:40:00,26.68,26.7,26.64,26.67,637200.0,16.6929,16.7054,16.6679,16.6866,637200.0
2010-05-04 13:50:00,26.67,26.67,26.64,26.65,193200.0,16.6866,16.6866,16.6679,16.6741,193200.0
2010-05-04 14:00:00,26.64,26.65,26.6,26.61,230000.0,16.6679,16.6741,16.6428,16.6491,230000.0
2010-05-04 14:10:00,26.61,26.63,26.56,26.56,295400.0,16.6491,16.6616,16.6178,16.6178,295400.0
2010-05-04 14:20:00,26.56,26.6,26.55,26.56,418600.0,16.6178,16.6428,16.6115,16.6178,418600.0
2010-05-04 14:30:00,26.56,26.59,26.54,26.55,334800.0,16.6178,16.6366,16.6053,16.6115,334800.0
2010-05-04 14:40:00,26.55,26.59,26.55,26.59,251200.0,16.6115,16.6366,16.6115,16.6366,251200.0
2010-05-04 14:50:00,26.59,26.64,26.58,26.64,419800.0,16.6366,16.6679,16.6303,16.6679,419800.0
2010-05-04 15:00:00,26.64,26.69,26.61,26.67,458800.0,16.6679,16.6991,16.6491,16.6866,458800.0
2010-05-04 15:10:00,26.67,26.71,26.67,26.69,991000.0,16.6866,16.7117,16.6866,16.6991,991000.0
2010-05-04 15:20:00,26.69,26.7,26.64,26.65,393200.0,16.6991,16.7054,16.6679,16.6741,393200.0
2010-05-04 15:30:00,26.65,26.66,26.57,26.58,458200.0,16.6741,16.6804,16.6241,16.6303,458200.0
2010-05-04 15:40:00,26.58,26.6,26.53,26.58,1041200.0,16.6303,16.6428,16.599,16.6303,1041200.0
2010-05-04 15:50:00,26.58,26.63,26.58,26.58,1502600.0,16.6303,16.6616,16.6303,16.6303,1502600.0
2010-05-05 09:30:00,26.72,26.95,26.6,26.65,2101600.0,16.7179,16.8618,16.6428,16.6741,2101600.0
2010-05-05 09:40:00,26.65,26.71,26.6,26.68,774200.0,16.6741,16.7117,16.6428,16.6929,774200.0
2010-05-05 09:50:00,26.68,26.78,26.65,26.7,808800.0,16.6929,16.7554,16.6741,16.7054,808800.0
2010-05-05 10:00:00,26.7,26.73,26.65,26.72,677600.0,16.7054,16.7242,16.6741,16.7179,677600.0
2010-05-05 10:10:00,26.72,26.74,26.67,26.7,759400.0,16.7179,16.7304,16.6866,16.7054,759400.0
2010-05-05 10:20:00,26.7,26.77,26.67,26.74,581200.0,16.7054,16.7492,16.6866,16.7304,581200.0
2010-05-05 10:30:00,26.74,26.78,26.68,26.68,459600.0,16.7304,16.7554,16.6929,16.6929,459600.0
2010-05-05 10:40:00,26.69,26.74,26.68,26.71,635800.0,16.6991,16.7304,16.6929,16.7117,635800.0
2010-05-05 10:50:00,26.71,26.77,26.71,26.75,451800.0,16.7117,16.7492,16.7117,16.7367,451800.0
2010-05-05 11:00:00,26.75,26.77,26.71,26.74,494600.0,16.7367,16.7492,16.7117,16.7304,494600.0
2010-05-05 11:10:00,26.74,26.77,26.73,26.75,457400.0,16.7304,16.7492,16.7242,16.7367,457400.0
2010-05-05 11:20:00,26.75,26.77,26.72,26.76,464000.0,16.7367,16.7492,16.7179,16.7429,464000.0
2010-05-05 11:30:00,26.76,26.78,26.74,26.76,402000.0,16.7429,16.7554,16.7304,16.7429,402000.0
2010-05-05 11:40:00,26.75,26.8,26.75,26.79,349600.0,16.7367,16.768,16.7367,16.7617,349600.0
2010-05-05 11:50:00,26.79,26.82,26.77,26.8,461400.0,16.7617,16.7805,16.7492,16.768,461400.0
2010-05-05 12:00:00,26.79,26.8,26.77,26.79,342000.0,16.7617,16.768,16.7492,16.7617,342000.0
2010-05-05 12:10:00,26.8,26.9,26.79,26.9,811800.0,16.768,16.8305,16.7617,16.8305,811800.0
2010-05-05 12:20:00,26.9,26.9,26.85,26.86,788600.0,16.8305,16.8305,16.7992,16.8055,788600.0
2010-05-05 12:30:00,26.85,26.86,26.81,26.83,255400.0,16.7992,16.8055,16.7742,16.7867,255400.0
2010-05-05 12:40:00,26.82,26.85,26.79,26.85,334800.0,16.7805,16.7992,16.7617,16.7992,334800.0
2010-05-05 12:50:00,26.85,26.88,26.84,26.86,437200.0,16.7992,16.818,16.793,16.8055,437200.0
2010-05-05 13:00:00,26.86,26.86,26.78,26.85,354800.0,16.8055,16.8055,16.7554,16.7992,354800.0
2010-05-05 13:10:00,26.85,26.86,26.83,26.85,360800.0,16.7992,16.8055,16.7867,16.7992,360800.0
2010-05-05 13:20:00,26.85,26.86,26.83,26.85,264200.0,16.7992,16.8055,16.7867,16.7992,264200.0
2010-05-05 13:30:00,26.86,26.86,26.78,26.83,274200.0,16.8055,16.8055,16.7554,16.7867,274200.0
2010-05-05 13:40:00,26.84,26.86,26.83,26.85,461200.0,16.793,16.8055,16.7867,16.7992,461200.0
2010-05-05 13:50:00,26.85,26.86,26.83,26.84,246600.0,16.7992,16.8055,16.7867,16.793,246600.0
2010-05-05 14:00:00,26.84,26.84,26.77,26.79,291800.0,16.793,16.793,16.7492,16.7617,291800.0
2010-05-05 14:10:00,26.79,26.84,26.78,26.84,325800.0,16.7617,16.793,16.7554,16.793,325800.0
2010-05-05 14:20:00,26.84,26.86,26.83,26.84,363400.0,16.793,16.8055,16.7867,16.793,363400.0
2010-05-05 14:30:00,26.84,26.84,26.81,26.82,487000.0,16.793,16.793,16.7742,16.7805,487000.0
2010-05-05 14:40:00,26.82,26.83,26.77,26.79,448600.0,16.7805,16.7867,16.7492,16.7617,448600.0
2010-05-05 14:50:00,26.79,26.82,26.78,26.81,619600.0,16.7617,16.7805,16.7554,16.7742,619600.0
2010-05-05 15:00:00,26.8,26.86,26.8,26.86,511800.0,16.768,16.8055,16.768,16.8055,511800.0
2010-05-05 15:10:00,26.86,26.92,26.84,26.85,608400.0,16.8055,16.843,16.793,16.7992,608400.0
2010-05-05 15:20:00,26.85,26.9,26.85,26.86,568400.0,16.7992,16.8305,16.7992,16.8055,568400.0
2010-05-05 15:30:00,26.86,26.86,26.82,26.85,624600.0,16.8055,16.8055,16.7805,16.7992,624600.0
2010-05-05 15:40:00,26.85,26.89,26.83,26.84,725000.0,16.7992,16.8243,16.7867,16.793,725000.0
2010-05-05 15:50:00,26.84,26.88,26.82,26.83,1362200.0,16.793,16.818,16.7805,16.7867,1362200.0
2010-05-06 09:30:00,26.84,26.98,26.83,26.89,1163600.0,16.793,16.8806,16.7867,16.8243,1163600.0
2010-05-06 09:40:00,26.9,26.93,26.84,26.88,889400.0,16.8305,16.8493,16.793,16.818,889400.0
2010-05-06 09:50:00,26.87,26.9,26.84,26.88,863000.0,16.8118,16.8305,16.793,16.818,863000.0
2010-05-06 10:00:00,26.88,26.93,26.88,26.91,602200.0,16.818,16.8493,16.818,16.8368,602200.0
2010-05-06 10:10:00,26.92,26.93,26.88,26.91,985800.0,16.843,16.8493,16.818,16.8368,985800.0
2010-05-06 10:20:00,26.91,26.97,26.89,26.95,629200.0,16.8368,16.8743,16.8243,16.8618,629200.0
2010-05-06 10:30:00,26.95,27.04,26.94,27.0,862200.0,16.8618,16.9181,16.8556,16.8931,862200.0
2010-05-06 10:40:00,27.0,27.03,26.96,27.02,747200.0,16.8931,16.9119,16.8681,16.9056,747200.0
2010-05-06 10:50:00,27.03,27.05,27.0,27.03,836600.0,16.9119,16.9244,16.8931,16.9119,836600.0
2010-05-06 11:00:00,27.03,27.04,27.0,27.02,996600.0,16.9119,16.9181,16.8931,16.9056,996600.0
2010-05-06 11:10:00,27.02,27.02,26.98,26.99,1551600.0,16.9056,16.9056,16.8806,16.8868,1551600.0
2010-05-06 11:20:00,26.99,27.02,26.97,27.0,758200.0,16.8868,16.9056,16.8743,16.8931,758200.0
2010-05-06 11:30:00,26.99,27.04,26.97,27.03,681200.0,16.8868,16.9181,16.8743,16.9119,681200.0
2010-05-06 11:40:00,27.03,27.04,26.98,27.02,775000.0,16.9119,16.9181,16.8806,16.9056,775000.0
2010-05-06 11:50:00,27.02,27.03,26.97,27.0,1508400.0,16.9056,16.9119,16.8743,16.8931,1508400.0
2010-05-06 12:00:00,27.0,27.02,26.98,27.0,560400.0,16.8931,16.9056,16.8806,16.8931,560400.0
2010-05-06 12:10:00,27.0,27.03,26.98,27.0,725200.0,16.8931,16.9119,16.8806,16.8931,725200.0
2010-05-06 12:20:00,27.0,27.02,26.98,27.02,470000.0,16.8931,16.9056,16.8806,16.9056,470000.0
2010-05-06 12:30:00,27.02,27.05,27.0,27.03,521000.0,16.9056,16.9244,16.8931,16.9119,521000.0
2010-05-06 12:40:00,27.03,27.05,27.02,27.04,394600.0,16.9119,16.9244,16.9056,16.9181,394600.0
2010-05-06 12:50:00,27.04,27.08,27.03,27.07,427000.0,16.9181,16.9431,16.9119,16.9369,427000.0
2010-05-06 13:00:00,27.07,27.08,27.0,27.02,387600.0,16.9369,16.9431,16.8931,16.9056,387600.0
2010-05-06 13:10:00,27.02,27.03,26.93,27.0,509400.0,16.9056,16.9119,16.8493,16.8931,509400.0
2010-05-06 13:20:00,27.0,27.06,26.96,27.06,574200.0,16.8931,16.9306,16.8681,16.9306,574200.0
2010-05-06 13:30:00,27.05,27.07,27.03,27.05,549600.0,16.9244,16.9369,16.9119,16.9244,549600.0
2010-05-06 13:40:00,27.04,27.08,27.02,27.07,899000.0,16.9181,16.9431,16.9056,16.9369,899000.0
2010-05-06 13:50:00,27.07,27.1,27.05,27.07,1200200.0,16.9369,16.9557,16.9244,16.9369,1200200.0
2010-05-06 14:00:00,27.07,27.1,26.96,26.97,938800.0,16.9369,16.9557,16.8681,16.8743,938800.0
2010-05-06 14:10:00,26.97,26.98,26.77,26.8,1854200.0,16.8743,16.8806,16.7492,16.768,1854200.0
2010-05-06 14:20:00,26.8,26.87,26.67,26.79,2279800.0,16.768,16.8118,16.6866,16.7617,2279800.0
2010-05-06 14:30:00,26.79,26.8,26.53,26.53,2071800.0,16.7617,16.768,16.599,16.599,2071800.0
2010-05-06 14:40:00,26.53,26.57,25.61,26.01,3008400.0,16.599,16.6241,16.0234,16.2737,3008400.0
2010-05-06 14:50:00,26.01,26.66,25.74,26.11,1680600.0,16.2737,16.6804,16.1048,16.3362,1680600.0
2010-05-06 15:00:00,26.11,26.49,25.86,26.32,1566600.0,16.3362,16.574,16.1798,16.4676,1566600.0
2010-05-06 15:10:00,26.33,26.52,26.02,26.05,1698000.0,16.4739,16.5928,16.2799,16.2987,1698000.0
2010-05-06 15:20:00,26.05,26.24,26.0,26.23,1561800.0,16.2987,16.4176,16.2674,16.4113,1561800.0
2010-05-06 15:30:00,26.24,26.25,26.05,26.19,2118600.0,16.4176,16.4238,16.2987,16.3863,2118600.0
2010-05-06 15:40:00,26.2,26.65,26.12,26.32,1722000.0,16.3926,16.6741,16.3425,16.4676,1722000.0
2010-05-06 15:50:00,26.33,26.39,26.11,26.11,2965800.0,16.4739,16.5114,16.3362,16.3362,2965800.0
2010-05-07 09:30:00,26.1,26.33,26.0,26.18,2279200.0,16.33,16.4739,16.2674,16.38,2279200.0
2010-05-07 09:40:00,26.18,26.27,26.11,26.24,1470600.0,16.38,16.4364,16.3362,16.4176,1470600.0
2010-05-07 09:50:00,26.24,26.34,26.23,26.28,1360200.0,16.4176,16.4802,16.4113,16.4426,1360200.0
2010-05-07 10:00:00,26.28,26.42,26.2,26.41,1333600.0,16.4426,16.5302,16.3926,16.5239,1333600.0
2010-05-07 10:10:00,26.4,26.4,26.25,26.29,768400.0,16.5177,16.5177,16.4238,16.4489,768400.0
2010-05-07 10:20:00,26.29,26.29,26.0,26.09,1355200.0,16.4489,16.4489,16.2674,16.3237,1355200.0
2010-05-07 10:30:00,26.1,26.17,25.99,26.01,1703200.0,16.33,16.3738,16.2612,16.2737,1703200.0
2010-05-07 10:40:00,26.01,26.03,25.77,25.93,1320000.0,16.2737,16.2862,16.1235,16.2236,1320000.0
2010-05-07 10:50:00,25.93,25.97,25.82,25.83,990400.0,16.2236,16.2487,16.1548,16.1611,990400.0
2010-05-07 11:00:00,25.83,26.03,25.83,26.02,954800.0,16.1611,16.2862,16.1611,16.2799,954800.0
2010-05-07 11:10:00,26.03,26.22,25.99,26.19,1234200.0,16.2862,16.4051,16.2612,16.3863,1234200.0
2010-05-07 11:20:00,26.18,26.23,26.08,26.12,720200.0,16.38,16.4113,16.3175,16.3425,720200.0
2010-05-07 11:30:00,26.12,26.14,26.01,26.09,689000.0,16.3425,16.355,16.2737,16.3237,689000.0
2010-05-07 11:40:00,26.09,26.19,26.05,26.18,627600.0,16.3237,16.3863,16.2987,16.38,627600.0
2010-05-07 11:50:00,26.18,26.19,26.04,26.1,668800.0,16.38,16.3863,16.2925,16.33,668800.0
2010-05-07 12:00:00,26.1,26.24,26.04,26.23,556200.0,16.33,16.4176,16.2925,16.4113,556200.0
2010-05-07 12:10:00,26.23,26.38,26.2,26.35,1140000.0,16.4113,16.5052,16.3926,16.4864,1140000.0
2010-05-07 12:20:00,26.35,26.39,26.21,26.24,851000.0,16.4864,16.5114,16.3988,16.4176,851000.0
2010-05-07 12:30:00,26.24,26.28,26.15,26.24,749600.0,16.4176,16.4426,16.3613,16.4176,749600.0
2010-05-07 12:40:00,26.24,26.32,26.22,26.25,502600.0,16.4176,16.4676,16.4051,16.4238,502600.0
2010-05-07 12:50:00,26.25,26.29,26.16,26.2,681000.0,16.4238,16.4489,16.3675,16.3926,681000.0
2010-05-07 13:00:00,26.21,26.28,26.21,26.24,646600.0,16.3988,16.4426,16.3988,16.4176,646600.0
2010-05-07 13:10:00,26.24,26.31,26.18,26.27,1042000.0,16.4176,16.4614,16.38,16.4364,1042000.0
2010-05-07 13:20:00,26.28,26.3,26.23,26.25,563600.0,16.4426,16.4551,16.4113,16.4238,563600.0
2010-05-07 13:30:00,26.25,26.32,26.23,26.29,267600.0,16.4238,16.4676,16.4113,16.4489,267600.0
2010-05-07 13:40:00,26.29,26.38,26.28,26.37,430000.0,16.4489,16.5052,16.4426,16.4989,430000.0
2010-05-07 13:50:00,26.37,26.37,26.3,26.33,472400.0,16.4989,16.4989,16.4551,16.4739,472400.0
2010-05-07 14:00:00,26.33,26.35,26.27,26.3,670400.0,16.4739,16.4864,16.4364,16.4551,670400.0
2010-05-07 14:10:00,26.29,26.33,26.2,26.33,524600.0,16.4489,16.4739,16.3926,16.4739,524600.0
2010-05-07 14:20:00,26.32,26.32,26.2,26.22,555200.0,16.4676,16.4676,16.3926,16.4051,555200.0
2010-05-07 14:30:00,26.22,26.32,26.2,26.3,497600.0,16.4051,16.4676,16.3926,16.4551,497600.0
2010-05-07 14:40:00,26.3,26.36,26.12,26.25,555000.0,16.4551,16.4927,16.3425,16.4238,555000.0
2010-05-07 14:50:00,26.25,26.38,26.2,26.36,869400.0,16.4238,16.5052,16.3926,16.4927,869400.0
2010-05-07 15:00:00,26.36,26.38,26.18,26.2,810600.0,16.4927,16.5052,16.38,16.3926,810600.0
2010-05-07 15:10:00,26.2,26.27,26.15,26.27,949800.0,16.3926,16.4364,16.3613,16.4364,949800.0
2010-05-07 15:20:00,26.27,26.29,26.21,26.23,937600.0,16.4364,16.4489,16.3988,16.4113,937600.0
2010-05-07 15:30:00,26.23,26.25,26.09,26.2,1744200.0,16.4113,16.4238,16.3237,16.3926,1744200.0
2010-05-07 15:40:00,26.2,26.32,26.19,26.28,1825800.0,16.3926,16.4676,16.3863,16.4426,1825800.0
2010-05-07 15:50:00,26.28,26.39,26.19,26.31,4032000.0,16.4426,16.5114,16.3863,16.4614,4032000.0
2010-05-10 09:30:00,26.95,26.95,26.63,26.86,2164600.0,16.8618,16.8618,16.6616,16.8055,2164600.0
2010-05-10 09:40:00,26.86,27.05,26.85,26.92,2055200.0,16.8055,16.9244,16.7992,16.843,2055200.0
2010-05-10 09:50:00,26.93,27.03,26.88,26.97,2394600.0,16.8493,16.9119,16.818,16.8743,2394600.0
2010-05-10 10:00:00,26.98,26.98,26.87,26.95,1203400.0,16.8806,16.8806,16.8118,16.8618,1203400.0
2010-05-10 10:10:00,26.95,27.01,26.91,26.91,1031600.0,16.8618,16.8994,16.8368,16.8368,1031600.0
2010-05-10 10:20:00,26.91,26.94,26.85,26.86,1127000.0,16.8368,16.8556,16.7992,16.8055,1127000.0
2010-05-10 10:30:00,26.86,26.96,26.83,26.86,1112800.0,16.8055,16.8681,16.7867,16.8055,1112800.0
2010-05-10 10:40:00,26.86,26.92,26.75,26.9,1142400.0,16.8055,16.843,16.7367,16.8305,1142400.0
2010-05-10 10:50:00,26.9,26.92,26.85,26.89,542200.0,16.8305,16.843,16.7992,16.8243,542200.0
2010-05-10 11:00:00,26.88,27.04,26.88,26.98,1332400.0,16.818,16.9181,16.818,16.8806,1332400.0
2010-05-10 11:10:00,26.98,27.0,26.96,27.0,634400.0,16.8806,16.8931,16.8681,16.8931,634400.0
2010-05-10 11:20:00,27.0,27.02,26.94,26.97,551800.0,16.8931,16.9056,16.8556,16.8743,551800.0
2010-05-10 11:30:00,26.97,27.04,26.93,27.02,589800.0,16.8743,16.9181,16.8493,16.9056,589800.0
2010-05-10 11:40:00,27.02,27.04,26.92,26.93,576400.0,16.9056,16.9181,16.843,16.8493,576400.0
2010-05-10 11:50:00,26.93,27.02,26.92,26.97,769400.0,16.8493,16.9056,16.843,16.8743,769400.0
2010-05-10 12:00:00,26.97,27.0,26.96,26.99,431400.0,16.8743,16.8931,16.8681,16.8868,431400.0
2010-05-10 12:10:00,26.99,27.04,26.98,27.0,349000.0,16.8868,16.9181,16.8806,16.8931,349000.0
2010-05-10 12:20:00,26.99,27.0,26.97,26.99,260400.0,16.8868,16.8931,16.8743,16.8868,260400.0
2010-05-10 12:30:00,26.98,27.02,26.98,27.0,499200.0,16.8806,16.9056,16.8806,16.8931,499200.0
2010-05-10 12:40:00,27.0,27.01,26.96,26.98,340800.0,16.8931,16.8994,16.8681,16.8806,340800.0
2010-05-10 12:50:00,26.98,27.0,26.97,26.99,267600.0,16.8806,16.8931,16.8743,16.8868,267600.0
2010-05-10 13:00:00,26.99,27.0,26.84,26.86,479800.0,16.8868,16.8931,16.793,16.8055,479800.0
2010-05-10 13:10:00,26.86,26.93,26.84,26.93,712400.0,16.8055,16.8493,16.793,16.8493,712400.0
2010-05-10 13:20:00,26.93,26.99,26.92,26.99,573600.0,16.8493,16.8868,16.843,16.8868,573600.0
2010-05-10 13:30:00,26.99,27.03,26.98,26.98,369600.0,16.8868,16.9119,16.8806,16.8806,369600.0
2010-05-10 13:40:00,26.98,26.98,26.88,26.95,398600.0,16.8806,16.8806,16.818,16.8618,398600.0
2010-05-10 13:50:00,26.95,27.0,26.94,26.94,277400.0,16.8618,16.8931,16.8556,16.8556,277400.0
2010-05-10 14:00:00,26.94,26.94,26.85,26.91,614800.0,16.8556,16.8556,16.7992,16.8368,614800.0
2010-05-10 14:10:00,26.91,26.92,26.86,26.91,285400.0,16.8368,16.843,16.8055,16.8368,285400.0
2010-05-10 14:20:00,26.9,26.99,26.9,26.96,328400.0,16.8305,16.8868,16.8305,16.8681,328400.0
2010-05-10 14:30:00,26.96,27.0,26.92,26.92,358800.0,16.8681,16.8931,16.843,16.843,358800.0
2010-05-10 14:40:00,26.91,26.93,26.9,26.91,386800.0,16.8368,16.8493,16.8305,16.8368,386800.0
2010-05-10 14:50:00,26.92,26.96,26.91,26.95,331400.0,16.843,16.8681,16.8368,16.8618,331400.0
2010-05-10 15:00:00,26.95,26.96,26.83,26.84,462600.0,16.8618,16.8681,16.7867,16.793,462600.0
2010-05-10 15:10:00,26.84,26.92,26.83,26.9,665200.0,16.793,16.843,16.7867,16.8305,665200.0
2010-05-10 15:20:00,26.89,27.0,26.89,26.99,829000.0,16.8243,16.8931,16.8243,16.8868,829000.0
2010-05-10 15:30:00,26.99,26.99,26.93,26.95,850400.0,16.8868,16.8868,16.8493,16.8618,850400.0
2010-05-10 15:40:00,26.96,26.99,26.95,26.98,1104800.0,16.8681,16.8868,16.8618,16.8806,1104800.0
2010-05-10 15:50:00,26.98,27.05,26.97,27.03,3116800.0,16.8806,16.9244,16.8743,16.9119,3116800.0
2010-05-11 09:30:00,26.81,26.9,26.75,26.88,1007000.0,16.7742,16.8305,16.7367,16.818,1007000.0
2010-05-11 09:40:00,26.88,26.9,26.8,26.8,737000.0,16.818,16.8305,16.768,16.768,737000.0
2010-05-11 09:50:00,26.81,26.89,26.8,26.87,741800.0,16.7742,16.8243,16.768,16.8118,741800.0
2010-05-11 10:00:00,26.87,26.9,26.82,26.83,716200.0,16.8118,16.8305,16.7805,16.7867,716200.0
2010-05-11 10:10:00,26.83,26.91,26.81,26.89,598600.0,16.7867,16.8368,16.7742,16.8243,598600.0
2010-05-11 10:20:00,26.89,26.92,26.83,26.86,396600.0,16.8243,16.843,16.7867,16.8055,396600.0
2010-05-11 10:30:00,26.85,26.85,26.78,26.83,675400.0,16.7992,16.7992,16.7554,16.7867,675400.0
2010-05-11 10:40:00,26.84,26.88,26.83,26.87,268400.0,16.793,16.818,16.7867,16.8118,268400.0
2010-05-11 10:50:00,26.87,26.88,26.82,26.85,214800.0,16.8118,16.818,16.7805,16.7992,214800.0
2010-05-11 11:00:00,26.84,26.9,26.83,26.9,388400.0,16.793,16.8305,16.7867,16.8305,388400.0
2010-05-11 11:10:00,26.9,26.93,26.89,26.92,283000.0,16.8305,16.8493,16.8243,16.843,283000.0
2010-05-11 11:20:00,26.92,26.92,26.88,26.91,309000.0,16.843,16.843,16.818,16.8368,309000.0
2010-05-11 11:30:00,26.91,26.97,26.87,26.95,433400.0,16.8368,16.8743,16.8118,16.8618,433400.0
2010-05-11 11:40:00,26.95,26.99,26.88,26.88,431000.0,16.8618,16.8868,16.818,16.818,431000.0
2010-05-11 11:50:00,26.88,26.96,26.86,26.93,650200.0,16.818,16.8681,16.8055,16.8493,650200.0
2010-05-11 12:00:00,26.93,26.93,26.87,26.92,484000.0,16.8493,16.8493,16.8118,16.843,484000.0
2010-05-11 12:10:00,26.91,26.96,26.89,26.93,404400.0,16.8368,16.8681,16.8243,16.8493,404400.0
2010-05-11 12:20:00,26.93,26.95,26.85,26.86,475000.0,16.8493,16.8618,16.7992,16.8055,475000.0
2010-05-11 12:30:00,26.86,26.88,26.84,26.84,331400.0,16.8055,16.818,16.793,16.793,331400.0
2010-05-11 12:40:00,26.84,26.88,26.84,26.88,512000.0,16.793,16.818,16.793,16.818,512000.0
2010-05-11 12:50:00,26.88,26.93,26.88,26.93,267600.0,16.818,16.8493,16.818,16.8493,267600.0
2010-05-11 13:00:00,26.93,26.93,26.89,26.9,334400.0,16.8493,16.8493,16.8243,16.8305,334400.0
2010-05-11 13:10:00,26.9,26.9,26.88,26.88,252600.0,16.8305,16.8305,16.818,16.818,252600.0
2010-05-11 13:20:00,26.88,26.95,26.87,26.94,350200.0,16.818,16.8618,16.8118,16.8556,350200.0
2010-05-11 13:30:00,26.94,26.99,26.93,26.98,443600.0,16.8556,16.8868,16.8493,16.8806,443600.0
2010-05-11 13:40:00,26.98,27.04,26.95,27.01,732200.0,16.8806,16.9181,16.8618,16.8994,732200.0
2010-05-11 13:50:00,27.0,27.01,26.96,26.97,340000.0,16.8931,16.8994,16.8681,16.8743,340000.0
2010-05-11 14:00:00,26.97,26.98,26.91,26.91,289600.0,16.8743,16.8806,16.8368,16.8368,289600.0
2010-05-11 14:10:00,26.91,26.92,26.8,26.82,510600.0,16.8368,16.843,16.768,16.7805,510600.0
2010-05-11 14:20:00,26.81,26.9,26.81,26.84,667600.0,16.7742,16.8305,16.7742,16.793,667600.0
2010-05-11 14:30:00,26.84,26.87,26.79,26.84,950400.0,16.793,16.8118,16.7617,16.793,950400.0
2010-05-11 14:40:00,26.84,26.94,26.83,26.93,429000.0,16.793,16.8556,16.7867,16.8493,429000.0
2010-05-11 14:50:00,26.93,26.93,26.81,26.85,445600.0,16.8493,16.8493,16.7742,16.7992,445600.0
2010-05-11 15:00:00,26.85,26.88,26.79,26.83,566600.0,16.7992,16.818,16.7617,16.7867,566600.0
2010-05-11 15:10:00,26.83,26.84,26.79,26.8,438200.0,16.7867,16.793,16.7617,16.768,438200.0
2010-05-11 15:20:00,26.8,26.88,26.77,26.86,554000.0,16.768,16.818,16.7492,16.8055,554000.0
2010-05-11 15:30:00,26.86,26.91,26.82,26.88,804600.0,16.8055,16.8368,16.7805,16.818,804600.0
2010-05-11 15:40:00,26.88,26.93,26.88,26.91,947000.0,16.818,16.8493,16.818,16.8368,947000.0
2010-05-11 15:50:00,26.9,26.9,26.81,26.81,2014600.0,16.8305,16.8305,16.7742,16.7742,2014600.0
2010-05-12 09:30:00,26.9,26.9,26.71,26.83,1080800.0,16.8305,16.8305,16.7117,16.7867,1080800.0
2010-05-12 09:40:00,26.83,26.9,26.79,26.85,554800.0,16.7867,16.8305,16.7617,16.7992,554800.0
2010-05-12 09:50:00,26.85,26.9,26.79,26.89,842600.0,16.7992,16.8305,16.7617,16.8243,842600.0
2010-05-12 10:00:00,26.89,26.9,26.85,26.88,542200.0,16.8243,16.8305,16.7992,16.818,542200.0
2010-05-12 10:10:00,26.88,26.93,26.87,26.88,412200.0,16.818,16.8493,16.8118,16.818,412200.0
2010-05-12 10:20:00,26.89,26.89,26.85,26.86,306200.0,16.8243,16.8243,16.7992,16.8055,306200.0
2010-05-12 10:30:00,26.86,26.88,26.84,26.88,593800.0,16.8055,16.818,16.793,16.818,593800.0
2010-05-12 10:40:00,26.88,27.0,26.88,26.99,521000.0,16.818,16.8931,16.818,16.8868,521000.0
2010-05-12 10:50:00,26.99,27.0,26.97,26.98,335200.0,16.8868,16.8931,16.8743,16.8806,335200.0
2010-05-12 11:00:00,26.98,27.05,26.98,27.02,659200.0,16.8806,16.9244,16.8806,16.9056,659200.0
2010-05-12 11:10:00,27.01,27.02,26.95,26.97,501200.0,16.8994,16.9056,16.8618,16.8743,501200.0
2010-05-12 11:20:00,26.97,26.97,26.9,26.96,630000.0,16.8743,16.8743,16.8305,16.8681,630000.0
2010-05-12 11:30:00,26.96,27.0,26.94,26.96,671400.0,16.8681,16.8931,16.8556,16.8681,671400.0
2010-05-12 11:40:00,26.96,26.97,26.9,26.91,406800.0,16.8681,16.8743,16.8305,16.8368,406800.0
2010-05-12 11:50:00,26.91,26.98,26.88,26.95,824800.0,16.8368,16.8806,16.818,16.8618,824800.0
2010-05-12 12:00:00,26.95,26.97,26.93,26.95,509800.0,16.8618,16.8743,16.8493,16.8618,509800.0
2010-05-12 12:10:00,26.95,26.98,26.95,26.97,1023000.0,16.8618,16.8806,16.8618,16.8743,1023000.0
2010-05-12 12:20:00,26.96,27.0,26.96,27.0,192800.0,16.8681,16.8931,16.8681,16.8931,192800.0
2010-05-12 12:30:00,27.0,27.0,26.95,26.97,368800.0,16.8931,16.8931,16.8618,16.8743,368800.0
2010-05-12 12:40:00,26.97,26.97,26.91,26.92,231200.0,16.8743,16.8743,16.8368,16.843,231200.0
2010-05-12 12:50:00,26.92,26.99,26.92,26.97,250000.0,16.843,16.8868,16.843,16.8743,250000.0
2010-05-12 13:00:00,26.97,26.99,26.95,26.97,297400.0,16.8743,16.8868,16.8618,16.8743,297400.0
2010-05-12 13:10:00,26.97,27.04,26.97,27.0,388800.0,16.8743,16.9181,16.8743,16.8931,388800.0
2010-05-12 13:20:00,27.0,27.0,26.96,26.98,255800.0,16.8931,16.8931,16.8681,16.8806,255800.0
2010-05-12 13:30:00,26.98,26.98,26.95,26.96,568400.0,16.8806,16.8806,16.8618,16.8681,568400.0
2010-05-12 13:40:00,26.96,26.98,26.93,26.97,187200.0,16.8681,16.8806,16.8493,16.8743,187200.0
2010-05-12 13:50:00,26.96,26.97,26.92,26.92,250800.0,16.8681,16.8743,16.843,16.843,250800.0
2010-05-12 14:00:00,26.93,26.97,26.92,26.95,562200.0,16.8493,16.8743,16.843,16.8618,562200.0
2010-05-12 14:10:00,26.95,26.98,26.94,26.95,298000.0,16.8618,16.8806,16.8556,16.8618,298000.0
2010-05-12 14:20:00,26.95,26.97,26.94,26.95,430800.0,16.8618,16.8743,16.8556,16.8618,430800.0
2010-05-12 14:30:00,26.95,26.96,26.93,26.95,460200.0,16.8618,16.8681,16.8493,16.8618,460200.0
2010-05-12 14:40:00,26.95,26.96,26.93,26.95,434200.0,16.8618,16.8681,16.8493,16.8618,434200.0
2010-05-12 14:50:00,26.95,26.96,26.92,26.95,450200.0,16.8618,16.8681,16.843,16.8618,450200.0
2010-05-12 15:00:00,26.95,27.0,26.94,26.96,904000.0,16.8618,16.8931,16.8556,16.8681,904000.0
2010-05-12 15:10:00,26.96,26.97,26.94,26.95,528600.0,16.8681,16.8743,16.8556,16.8618,528600.0
2010-05-12 15:20:00,26.95,26.96,26.92,26.95,386000.0,16.8618,16.8681,16.843,16.8618,386000.0
2010-05-12 15:30:00,26.95,26.95,26.93,26.94,638200.0,16.8618,16.8618,16.8493,16.8556,638200.0
2010-05-12 15:40:00,26.94,27.0,26.94,27.0,1049800.0,16.8556,16.8931,16.8556,16.8931,1049800.0
2010-05-12 15:50:00,27.0,27.02,26.97,27.0,1356200.0,16.8931,16.9056,16.8743,16.8931,1356200.0
2010-05-13 09:30:00,26.98,27.0,26.77,26.85,643000.0,16.8806,16.8931,16.7492,16.7992,643000.0
2010-05-13 09:40:00,26.85,26.95,26.82,26.93,529200.0,16.7992,16.8618,16.7805,16.8493,529200.0
2010-05-13 09:50:00,26.93,26.98,26.92,26.95,472200.0,16.8493,16.8806,16.843,16.8618,472200.0
2010-05-13 10:00:00,26.94,26.96,26.88,26.95,386600.0,16.8556,16.8681,16.818,16.8618,386600.0
2010-05-13 10:10:00,26.95,26.97,26.91,26.93,360400.0,16.8618,16.8743,16.8368,16.8493,360400.0
2010-05-13 10:20:00,26.93,26.96,26.89,26.95,391000.0,16.8493,16.8681,16.8243,16.8618,391000.0
2010-05-13 10:30:00,26.95,26.98,26.91,26.96,243600.0,16.8618,16.8806,16.8368,16.8681,243600.0
2010-05-13 10:40:00,26.96,26.97,26.92,26.95,137800.0,16.8681,16.8743,16.843,16.8618,137800.0
2010-05-13 10:50:00,26.95,26.97,26.92,26.93,351000.0,16.8618,16.8743,16.843,16.8493,351000.0
2010-05-13 11:00:00,26.93,26.94,26.86,26.87,459000.0,16.8493,16.8556,16.8055,16.8118,459000.0
2010-05-13 11:10:00,26.88,26.89,26.86,26.88,252200.0,16.818,16.8243,16.8055,16.818,252200.0
2010-05-13 11:20:00,26.88,26.93,26.86,26.91,315600.0,16.818,16.8493,16.8055,16.8368,315600.0
2010-05-13 11:30:00,26.91,26.94,26.89,26.91,298000.0,16.8368,16.8556,16.8243,16.8368,298000.0
2010-05-13 11:40:00,26.92,26.95,26.9,26.91,148400.0,16.843,16.8618,16.8305,16.8368,148400.0
2010-05-13 11:50:00,26.91,26.91,26.86,26.86,447000.0,16.8368,16.8368,16.8055,16.8055,447000.0
2010-05-13 12:00:00,26.86,26.89,26.85,26.89,256400.0,16.8055,16.8243,16.7992,16.8243,256400.0
2010-05-13 12:10:00,26.89,26.9,26.86,26.86,251400.0,16.8243,16.8305,16.8055,16.8055,251400.0
2010-05-13 12:20:00,26.87,26.88,26.86,26.86,203600.0,16.8118,16.818,16.8055,16.8055,203600.0
2010-05-13 12:30:00,26.86,26.88,26.83,26.83,204600.0,16.8055,16.818,16.7867,16.7867,204600.0
2010-05-13 12:40:00,26.83,26.87,26.83,26.85,215600.0,16.7867,16.8118,16.7867,16.7992,215600.0
2010-05-13 12:50:00,26.84,26.86,26.84,26.84,182600.0,16.793,16.8055,16.793,16.793,182600.0
2010-05-13 13:00:00,26.84,26.88,26.83,26.88,199000.0,16.793,16.818,16.7867,16.818,199000.0
2010-05-13 13:10:00,26.88,26.95,26.88,26.92,292200.0,16.818,16.8618,16.818,16.843,292200.0
2010-05-13 13:20:00,26.92,26.95,26.91,26.93,313400.0,16.843,16.8618,16.8368,16.8493,313400.0
2010-05-13 13:30:00,26.93,26.95,26.91,26.93,256200.0,16.8493,16.8618,16.8368,16.8493,256200.0
2010-05-13 13:40:00,26.93,26.94,26.91,26.93,275200.0,16.8493,16.8556,16.8368,16.8493,275200.0
2010-05-13 13:50:00,26.93,26.93,26.92,26.93,322000.0,16.8493,16.8493,16.843,16.8493,322000.0
2010-05-13 14:00:00,26.93,26.93,26.92,26.93,412200.0,16.8493,16.8493,16.843,16.8493,412200.0
2010-05-13 14:10:00,26.93,26.97,26.93,26.97,223800.0,16.8493,16.8743,16.8493,16.8743,223800.0
2010-05-13 14:20:00,26.97,26.97,26.93,26.96,198000.0,16.8743,16.8743,16.8493,16.8681,198000.0
2010-05-13 14:30:00,26.96,26.97,26.93,26.96,326600.0,16.8681,16.8743,16.8493,16.8681,326600.0
2010-05-13 14:40:00,26.95,26.95,26.89,26.9,222800.0,16.8618,16.8618,16.8243,16.8305,222800.0
2010-05-13 14:50:00,26.9,26.9,26.85,26.88,259600.0,16.8305,16.8305,16.7992,16.818,259600.0
2010-05-13 15:00:00,26.87,26.9,26.87,26.88,331200.0,16.8118,16.8305,16.8118,16.818,331200.0
2010-05-13 15:10:00,26.88,26.88,26.79,26.8,980000.0,16.818,16.818,16.7617,16.768,980000.0
2010-05-13 15:20:00,26.79,26.84,26.79,26.81,427200.0,16.7617,16.793,16.7617,16.7742,427200.0
2010-05-13 15:30:00,26.81,26.85,26.75,26.8,966800.0,16.7742,16.7992,16.7367,16.768,966800.0
2010-05-13 15:40:00,26.8,26.81,26.73,26.78,2115000.0,16.768,16.7742,16.7242,16.7554,2115000.0
2010-05-13 15:50:00,26.78,26.82,26.74,26.75,3175800.0,16.7554,16.7805,16.7304,16.7367,3175800.0
2010-05-14 09:30:00,26.68,26.83,26.58,26.71,1077200.0,16.6929,16.7867,16.6303,16.7117,1077200.0
2010-05-14 09:40:00,26.71,26.72,26.56,26.66,1057000.0,16.7117,16.7179,16.6178,16.6804,1057000.0
2010-05-14 09:50:00,26.66,26.68,26.55,26.61,690000.0,16.6804,16.6929,16.6115,16.6491,690000.0
2010-05-14 10:00:00,26.61,26.63,26.52,26.59,714000.0,16.6491,16.6616,16.5928,16.6366,714000.0
2010-05-14 10:10:00,26.59,26.64,26.59,26.61,469200.0,16.6366,16.6679,16.6366,16.6491,469200.0
2010-05-14 10:20:00,26.61,26.68,26.6,26.62,851800.0,16.6491,16.6929,16.6428,16.6553,851800.0
2010-05-14 10:30:00,26.62,26.65,26.53,26.53,560600.0,16.6553,16.6741,16.599,16.599,560600.0
2010-05-14 10:40:00,26.53,26.6,26.51,26.59,899000.0,16.599,16.6428,16.5865,16.6366,899000.0
2010-05-14 10:50:00,26.59,26.6,26.58,26.59,245400.0,16.6366,16.6428,16.6303,16.6366,245400.0
2010-05-14 11:00:00,26.59,26.59,26.46,26.5,1096600.0,16.6366,16.6366,16.5552,16.5803,1096600.0
2010-05-14 11:10:00,26.49,26.55,26.46,26.48,815600.0,16.574,16.6115,16.5552,16.5677,815600.0
2010-05-14 11:20:00,26.48,26.51,26.43,26.48,935800.0,16.5677,16.5865,16.5365,16.5677,935800.0
2010-05-14 11:30:00,26.48,26.59,26.46,26.55,962600.0,16.5677,16.6366,16.5552,16.6115,962600.0
2010-05-14 11:40:00,26.55,26.55,26.49,26.53,388000.0,16.6115,16.6115,16.574,16.599,388000.0
2010-05-14 11:50:00,26.53,26.54,26.48,26.54,418600.0,16.599,16.6053,16.5677,16.6053,418600.0
2010-05-14 12:00:00,26.53,26.54,26.45,26.5,850400.0,16.599,16.6053,16.549,16.5803,850400.0
2010-05-14 12:10:00,26.5,26.54,26.5,26.53,414200.0,16.5803,16.6053,16.5803,16.599,414200.0
2010-05-14 12:20:00,26.53,26.59,26.5,26.57,808400.0,16.599,16.6366,16.5803,16.6241,808400.0
2010-05-14 12:30:00,26.57,26.61,26.56,26.61,248200.0,16.6241,16.6491,16.6178,16.6491,248200.0
2010-05-14 12:40:00,26.61,26.66,26.52,26.53,317800.0,16.6491,16.6804,16.5928,16.599,317800.0
2010-05-14 12:50:00,26.53,26.63,26.53,26.61,244200.0,16.599,16.6616,16.599,16.6491,244200.0
2010-05-14 13:00:00,26.61,26.64,26.55,26.56,300200.0,16.6491,16.6679,16.6115,16.6178,300200.0
2010-05-14 13:10:00,26.57,26.61,26.54,26.55,207200.0,16.6241,16.6491,16.6053,16.6115,207200.0
2010-05-14 13:20:00,26.55,26.6,26.55,26.57,170000.0,16.6115,16.6428,16.6115,16.6241,170000.0
2010-05-14 13:30:00,26.57,26.58,26.53,26.56,403600.0,16.6241,16.6303,16.599,16.6178,403600.0
2010-05-14 13:40:00,26.56,26.59,26.54,26.57,257400.0,16.6178,16.6366,16.6053,16.6241,257400.0
2010-05-14 13:50:00,26.57,26.64,26.55,26.6,301600.0,16.6241,16.6679,16.6115,16.6428,301600.0
2010-05-14 14:00:00,26.6,26.65,26.58,26.59,337000.0,16.6428,16.6741,16.6303,16.6366,337000.0
2010-05-14 14:10:00,26.59,26.59,26.5,26.5,344600.0,16.6366,16.6366,16.5803,16.5803,344600.0
2010-05-14 14:20:00,26.5,26.57,26.5,26.56,291800.0,16.5803,16.6241,16.5803,16.6178,291800.0
2010-05-14 14:30:00,26.56,26.63,26.55,26.61,409800.0,16.6178,16.6616,16.6115,16.6491,409800.0
2010-05-14 14:40:00,26.61,26.65,26.6,26.65,327600.0,16.6491,16.6741,16.6428,16.6741,327600.0
2010-05-14 14:50:00,26.65,26.67,26.56,26.58,418000.0,16.6741,16.6866,16.6178,16.6303,418000.0
2010-05-14 15:00:00,26.58,26.6,26.56,26.59,367600.0,16.6303,16.6428,16.6178,16.6366,367600.0
2010-05-14 15:10:00,26.59,26.63,26.59,26.6,576000.0,16.6366,16.6616,16.6366,16.6428,576000.0
2010-05-14 15:20:00,26.6,26.64,26.56,26.61,775200.0,16.6428,16.6679,16.6178,16.6491,775200.0
2010-05-14 15:30:00,26.62,26.65,26.57,26.59,896800.0,16.6553,16.6741,16.6241,16.6366,896800.0
2010-05-14 15:40:00,26.59,26.65,26.58,26.61,1180600.0,16.6366,16.6741,16.6303,16.6491,1180600.0
2010-05-14 15:50:00,26.61,26.72,26.6,26.68,2243400.0,16.6491,16.7179,16.6428,16.6929,2243400.0
2010-05-17 09:30:00,26.74,26.78,26.67,26.68,670200.0,16.7304,16.7554,16.6866,16.6929,670200.0
2010-05-17 09:40:00,26.67,26.73,26.66,26.68,470600.0,16.6866,16.7242,16.6804,16.6929,470600.0
2010-05-17 09:50:00,26.68,26.75,26.67,26.72,367600.0,16.6929,16.7367,16.6866,16.7179,367600.0
2010-05-17 10:00:00,26.72,26.74,26.69,26.69,885000.0,16.7179,16.7304,16.6991,16.6991,885000.0
2010-05-17 10:10:00,26.69,26.75,26.66,26.74,481200.0,16.6991,16.7367,16.6804,16.7304,481200.0
2010-05-17 10:20:00,26.74,26.75,26.7,26.72,345800.0,16.7304,16.7367,16.7054,16.7179,345800.0
2010-05-17 10:30:00,26.72,26.73,26.7,26.7,365800.0,16.7179,16.7242,16.7054,16.7054,365800.0
2010-05-17 10:40:00,26.7,26.72,26.65,26.7,454000.0,16.7054,16.7179,16.6741,16.7054,454000.0
2010-05-17 10:50:00,26.7,26.75,26.69,26.71,489800.0,16.7054,16.7367,16.6991,16.7117,489800.0
2010-05-17 11:00:00,26.71,26.73,26.67,26.71,440000.0,16.7117,16.7242,16.6866,16.7117,440000.0
2010-05-17 11:10:00,26.71,26.71,26.65,26.65,424800.0,16.7117,16.7117,16.6741,16.6741,424800.0
2010-05-17 11:20:00,26.65,26.68,26.6,26.67,448400.0,16.6741,16.6929,16.6428,16.6866,448400.0
2010-05-17 11:30:00,26.66,26.68,26.62,26.63,335400.0,16.6804,16.6929,16.6553,16.6616,335400.0
2010-05-17 11:40:00,26.63,26.64,26.56,26.58,254600.0,16.6616,16.6679,16.6178,16.6303,254600.0
2010-05-17 11:50:00,26.58,26.58,26.5,26.53,272200.0,16.6303,16.6303,16.5803,16.599,272200.0
2010-05-17 12:00:00,26.53,26.53,26.43,26.5,1075800.0,16.599,16.599,16.5365,16.5803,1075800.0
2010-05-17 12:10:00,26.49,26.54,26.47,26.53,318000.0,16.574,16.6053,16.5615,16.599,318000.0
2010-05-17 12:20:00,26.53,26.56,26.52,26.55,273200.0,16.599,16.6178,16.5928,16.6115,273200.0
2010-05-17 12:30:00,26.55,26.58,26.55,26.56,350800.0,16.6115,16.6303,16.6115,16.6178,350800.0
2010-05-17 12:40:00,26.56,26.58,26.54,26.57,244000.0,16.6178,16.6303,16.6053,16.6241,244000.0
2010-05-17 12:50:00,26.57,26.58,26.53,26.56,179600.0,16.6241,16.6303,16.599,16.6178,179600.0
2010-05-17 13:00:00,26.56,26.6,26.56,26.59,173800.0,16.6178,16.6428,16.6178,16.6366,173800.0
2010-05-17 13:10:00,26.59,26.61,26.57,26.6,296200.0,16.6366,16.6491,16.6241,16.6428,296200.0
2010-05-17 13:20:00,26.6,26.62,26.58,26.6,499800.0,16.6428,16.6553,16.6303,16.6428,499800.0
2010-05-17 13:30:00,26.59,26.63,26.53,26.53,247800.0,16.6366,16.6616,16.599,16.599,247800.0
2010-05-17 13:40:00,26.53,26.55,26.52,26.54,228200.0,16.599,16.6115,16.5928,16.6053,228200.0
2010-05-17 13:50:00,26.53,26.6,26.51,26.6,236800.0,16.599,16.6428,16.5865,16.6428,236800.0
2010-05-17 14:00:00,26.6,26.65,26.59,26.59,245600.0,16.6428,16.6741,16.6366,16.6366,245600.0
2010-05-17 14:10:00,26.59,26.63,26.58,26.61,227600.0,16.6366,16.6616,16.6303,16.6491,227600.0
2010-05-17 14:20:00,26.61,26.63,26.56,26.57,208200.0,16.6491,16.6616,16.6178,16.6241,208200.0
2010-05-17 14:30:00,26.56,26.63,26.56,26.63,358400.0,16.6178,16.6616,16.6178,16.6616,358400.0
2010-05-17 14:40:00,26.62,26.67,26.61,26.67,232200.0,16.6553,16.6866,16.6491,16.6866,232200.0
2010-05-17 14:50:00,26.67,26.68,26.63,26.64,397800.0,16.6866,16.6929,16.6616,16.6679,397800.0
2010-05-17 15:00:00,26.63,26.68,26.58,26.59,560000.0,16.6616,16.6929,16.6303,16.6366,560000.0
2010-05-17 15:10:00,26.59,26.62,26.57,26.58,444600.0,16.6366,16.6553,16.6241,16.6303,444600.0
2010-05-17 15:20:00,26.59,26.64,26.56,26.63,311600.0,16.6366,16.6679,16.6178,16.6616,311600.0
2010-05-17 15:30:00,26.63,26.72,26.63,26.7,550000.0,16.6616,16.7179,16.6616,16.7054,550000.0
2010-05-17 15:40:00,26.7,26.73,26.66,26.7,756400.0,16.7054,16.7242,16.6804,16.7054,756400.0
2010-05-17 15:50:00,26.69,26.75,26.68,26.7,1148400.0,16.6991,16.7367,16.6929,16.7054,1148400.0
2010-05-18 09:30:00,26.85,26.85,26.65,26.66,782400.0,16.7992,16.7992,16.6741,16.6804,782400.0
2010-05-18 09:40:00,26.65,26.8,26.62,26.79,571800.0,16.6741,16.768,16.6553,16.7617,571800.0
2010-05-18 09:50:00,26.79,26.83,26.77,26.82,395600.0,16.7617,16.7867,16.7492,16.7805,395600.0
2010-05-18 10:00:00,26.82,26.86,26.81,26.84,404200.0,16.7805,16.8055,16.7742,16.793,404200.0
2010-05-18 10:10:00,26.83,26.85,26.78,26.83,396200.0,16.7867,16.7992,16.7554,16.7867,396200.0
2010-05-18 10:20:00,26.83,26.83,26.79,26.8,243000.0,16.7867,16.7867,16.7617,16.768,243000.0
2010-05-18 10:30:00,26.8,26.86,26.79,26.83,500400.0,16.768,16.8055,16.7617,16.7867,500400.0
2010-05-18 10:40:00,26.84,26.84,26.78,26.81,521200.0,16.793,16.793,16.7554,16.7742,521200.0
2010-05-18 10:50:00,26.8,26.82,26.75,26.77,269000.0,16.768,16.7805,16.7367,16.7492,269000.0
2010-05-18 11:00:00,26.77,26.82,26.75,26.81,477800.0,16.7492,16.7805,16.7367,16.7742,477800.0
2010-05-18 11:10:00,26.81,26.83,26.8,26.81,358400.0,16.7742,16.7867,16.768,16.7742,358400.0
2010-05-18 11:20:00,26.81,26.82,26.78,26.8,386600.0,16.7742,16.7805,16.7554,16.768,386600.0
2010-05-18 11:30:00,26.8,26.81,26.77,26.79,361000.0,16.768,16.7742,16.7492,16.7617,361000.0
2010-05-18 11:40:00,26.79,26.8,26.74,26.75,453800.0,16.7617,16.768,16.7304,16.7367,453800.0
2010-05-18 11:50:00,26.75,26.77,26.73,26.74,368400.0,16.7367,16.7492,16.7242,16.7304,368400.0
2010-05-18 12:00:00,26.74,26.75,26.7,26.75,398000.0,16.7304,16.7367,16.7054,16.7367,398000.0
2010-05-18 12:10:00,26.75,26.79,26.73,26.76,275400.0,16.7367,16.7617,16.7242,16.7429,275400.0
2010-05-18 12:20:00,26.76,26.77,26.73,26.77,308400.0,16.7429,16.7492,16.7242,16.7492,308400.0
2010-05-18 12:30:00,26.77,26.78,26.75,26.75,275000.0,16.7492,16.7554,16.7367,16.7367,275000.0
2010-05-18 12:40:00,26.75,26.8,26.74,26.79,262400.0,16.7367,16.768,16.7304,16.7617,262400.0
2010-05-18 12:50:00,26.79,26.81,26.74,26.74,571800.0,16.7617,16.7742,16.7304,16.7304,571800.0
2010-05-18 13:00:00,26.74,26.75,26.66,26.7,701600.0,16.7304,16.7367,16.6804,16.7054,701600.0
2010-05-18 13:10:00,26.7,26.71,26.65,26.68,361200.0,16.7054,16.7117,16.6741,16.6929,361200.0
2010-05-18 13:20:00,26.67,26.74,26.67,26.7,308600.0,16.6866,16.7304,16.6866,16.7054,308600.0
2010-05-18 13:30:00,26.7,26.73,26.65,26.68,373800.0,16.7054,16.7242,16.6741,16.6929,373800.0
2010-05-18 13:40:00,26.68,26.71,26.64,26.7,578600.0,16.6929,16.7117,16.6679,16.7054,578600.0
2010-05-18 13:50:00,26.7,26.72,26.64,26.65,319200.0,16.7054,16.7179,16.6679,16.6741,319200.0
2010-05-18 14:00:00,26.65,26.72,26.64,26.7,397000.0,16.6741,16.7179,16.6679,16.7054,397000.0
2010-05-18 14:10:00,26.69,26.72,26.66,26.67,242000.0,16.6991,16.7179,16.6804,16.6866,242000.0
2010-05-18 14:20:00,26.67,26.68,26.61,26.65,460600.0,16.6866,16.6929,16.6491,16.6741,460600.0
2010-05-18 14:30:00,26.65,26.66,26.6,26.62,1058200.0,16.6741,16.6804,16.6428,16.6553,1058200.0
2010-05-18 14:40:00,26.62,26.67,26.59,26.64,606600.0,16.6553,16.6866,16.6366,16.6679,606600.0
2010-05-18 14:50:00,26.65,26.65,26.57,26.61,613200.0,16.6741,16.6741,16.6241,16.6491,613200.0
2010-05-18 15:00:00,26.61,26.64,26.54,26.61,634600.0,16.6491,16.6679,16.6053,16.6491,634600.0
2010-05-18 15:10:00,26.62,26.68,26.61,26.66,458600.0,16.6553,16.6929,16.6491,16.6804,458600.0
2010-05-18 15:20:00,26.66,26.66,26.56,26.57,387600.0,16.6804,16.6804,16.6178,16.6241,387600.0
2010-05-18 15:30:00,26.57,26.61,26.55,26.6,757800.0,16.6241,16.6491,16.6115,16.6428,757800.0
2010-05-18 15:40:00,26.59,26.62,26.56,26.56,905000.0,16.6366,16.6553,16.6178,16.6178,905000.0
2010-05-18 15:50:00,26.56,26.6,26.55,26.55,1210000.0,16.6178,16.6428,16.6115,16.6115,1210000.0
2010-05-19 09:30:00,26.5,26.5,26.35,26.36,914000.0,16.5803,16.5803,16.4864,16.4927,914000.0
2010-05-19 09:40:00,26.36,26.49,26.35,26.48,610800.0,16.4927,16.574,16.4864,16.5677,610800.0
2010-05-19 09:50:00,26.48,26.5,26.45,26.49,377400.0,16.5677,16.5803,16.549,16.574,377400.0
2010-05-19 10:00:00,26.49,26.5,26.41,26.42,638600.0,16.574,16.5803,16.5239,16.5302,638600.0
2010-05-19 10:10:00,26.42,26.49,26.36,26.38,611000.0,16.5302,16.574,16.4927,16.5052,611000.0
2010-05-19 10:20:00,26.38,26.46,26.3,26.44,807600.0,16.5052,16.5552,16.4551,16.5427,807600.0
2010-05-19 10:30:00,26.44,26.49,26.39,26.4,421600.0,16.5427,16.574,16.5114,16.5177,421600.0
2010-05-19 10:40:00,26.39,26.45,26.36,26.41,475000.0,16.5114,16.549,16.4927,16.5239,475000.0
2010-05-19 10:50:00,26.41,26.5,26.39,26.49,416400.0,16.5239,16.5803,16.5114,16.574,416400.0
2010-05-19 11:00:00,26.49,26.5,26.44,26.47,347800.0,16.574,16.5803,16.5427,16.5615,347800.0
2010-05-19 11:10:00,26.47,26.49,26.41,26.43,306400.0,16.5615,16.574,16.5239,16.5365,306400.0
2010-05-19 11:20:00,26.43,26.43,26.34,26.36,531600.0,16.5365,16.5365,16.4802,16.4927,531600.0
2010-05-19 11:30:00,26.36,26.36,26.31,26.32,378800.0,16.4927,16.4927,16.4614,16.4676,378800.0
2010-05-19 11:40:00,26.31,26.32,26.25,26.25,546200.0,16.4614,16.4676,16.4238,16.4238,546200.0
2010-05-19 11:50:00,26.25,26.37,26.23,26.35,408200.0,16.4238,16.4989,16.4113,16.4864,408200.0
2010-05-19 12:00:00,26.35,26.4,26.35,26.37,230400.0,16.4864,16.5177,16.4864,16.4989,230400.0
2010-05-19 12:10:00,26.37,26.39,26.32,26.33,231600.0,16.4989,16.5114,16.4676,16.4739,231600.0
2010-05-19 12:20:00,26.34,26.43,26.33,26.39,441400.0,16.4802,16.5365,16.4739,16.5114,441400.0
2010-05-19 12:30:00,26.39,26.42,26.36,26.4,239800.0,16.5114,16.5302,16.4927,16.5177,239800.0
2010-05-19 12:40:00,26.4,26.41,26.36,26.36,183400.0,16.5177,16.5239,16.4927,16.4927,183400.0
2010-05-19 12:50:00,26.36,26.49,26.36,26.49,224800.0,16.4927,16.574,16.4927,16.574,224800.0
2010-05-19 13:00:00,26.48,26.5,26.43,26.47,393000.0,16.5677,16.5803,16.5365,16.5615,393000.0
2010-05-19 13:10:00,26.47,26.52,26.46,26.5,293400.0,16.5615,16.5928,16.5552,16.5803,293400.0
2010-05-19 13:20:00,26.5,26.57,26.5,26.57,657400.0,16.5803,16.6241,16.5803,16.6241,657400.0
2010-05-19 13:30:00,26.56,26.57,26.52,26.55,646200.0,16.6178,16.6241,16.5928,16.6115,646200.0
2010-05-19 13:40:00,26.55,26.6,26.54,26.59,412200.0,16.6115,16.6428,16.6053,16.6366,412200.0
2010-05-19 13:50:00,26.59,26.6,26.56,26.58,315800.0,16.6366,16.6428,16.6178,16.6303,315800.0
2010-05-19 14:00:00,26.58,26.59,26.53,26.53,363000.0,16.6303,16.6366,16.599,16.599,363000.0
2010-05-19 14:10:00,26.53,26.55,26.5,26.51,184800.0,16.599,16.6115,16.5803,16.5865,184800.0
2010-05-19 14:20:00,26.51,26.57,26.51,26.57,405400.0,16.5865,16.6241,16.5865,16.6241,405400.0
2010-05-19 14:30:00,26.57,26.58,26.51,26.52,316800.0,16.6241,16.6303,16.5865,16.5928,316800.0
2010-05-19 14:40:00,26.52,26.58,26.5,26.57,336000.0,16.5928,16.6303,16.5803,16.6241,336000.0
2010-05-19 14:50:00,26.57,26.58,26.52,26.54,427400.0,16.6241,16.6303,16.5928,16.6053,427400.0
2010-05-19 15:00:00,26.53,26.56,26.45,26.46,449000.0,16.599,16.6178,16.549,16.5552,449000.0
2010-05-19 15:10:00,26.46,26.52,26.45,26.5,436600.0,16.5552,16.5928,16.549,16.5803,436600.0
2010-05-19 15:20:00,26.5,26.57,26.5,26.55,655600.0,16.5803,16.6241,16.5803,16.6115,655600.0
2010-05-19 15:30:00,26.55,26.64,26.54,26.63,1160600.0,16.6115,16.6679,16.6053,16.6616,1160600.0
2010-05-19 15:40:00,26.63,26.68,26.58,26.61,1209400.0,16.6616,16.6929,16.6303,16.6491,1209400.0
2010-05-19 15:50:00,26.61,26.62,26.53,26.56,1788800.0,16.6491,16.6553,16.599,16.6178,1788800.0
2010-05-20 09:30:00,26.25,26.25,26.05,26.2,1066400.0,16.4238,16.4238,16.2987,16.3926,1066400.0
2010-05-20 09:40:00,26.19,26.21,26.07,26.18,632600.0,16.3863,16.3988,16.3112,16.38,632600.0
2010-05-20 09:50:00,26.18,26.23,26.13,26.14,461800.0,16.38,16.4113,16.3488,16.355,461800.0
2010-05-20 10:00:00,26.14,26.15,26.06,26.06,662800.0,16.355,16.3613,16.305,16.305,662800.0
2010-05-20 10:10:00,26.06,26.07,25.97,26.05,756200.0,16.305,16.3112,16.2487,16.2987,756200.0
2010-05-20 10:20:00,26.05,26.05,25.81,25.9,1108000.0,16.2987,16.2987,16.1485,16.2049,1108000.0
2010-05-20 10:30:00,25.9,26.05,25.9,25.99,586400.0,16.2049,16.2987,16.2049,16.2612,586400.0
2010-05-20 10:40:00,25.99,26.08,25.96,26.04,600400.0,16.2612,16.3175,16.2424,16.2925,600400.0
2010-05-20 10:50:00,26.04,26.12,26.04,26.07,457200.0,16.2925,16.3425,16.2925,16.3112,457200.0
2010-05-20 11:00:00,26.07,26.15,26.04,26.15,616000.0,16.3112,16.3613,16.2925,16.3613,616000.0
2010-05-20 11:10:00,26.15,26.18,26.05,26.1,762400.0,16.3613,16.38,16.2987,16.33,762400.0
2010-05-20 11:20:00,26.1,26.16,26.09,26.14,578000.0,16.33,16.3675,16.3237,16.355,578000.0
2010-05-20 11:30:00,26.14,26.18,26.12,26.16,381600.0,16.355,16.38,16.3425,16.3675,381600.0
2010-05-20 11:40:00,26.16,26.18,26.13,26.16,283000.0,16.3675,16.38,16.3488,16.3675,283000.0
2010-05-20 11:50:00,26.15,26.16,26.09,26.09,481800.0,16.3613,16.3675,16.3237,16.3237,481800.0
2010-05-20 12:00:00,26.09,26.13,26.08,26.11,353400.0,16.3237,16.3488,16.3175,16.3362,353400.0
2010-05-20 12:10:00,26.11,26.11,25.99,26.02,635000.0,16.3362,16.3362,16.2612,16.2799,635000.0
2010-05-20 12:20:00,26.01,26.05,26.0,26.02,357800.0,16.2737,16.2987,16.2674,16.2799,357800.0
2010-05-20 12:30:00,26.03,26.04,26.0,26.02,328400.0,16.2862,16.2925,16.2674,16.2799,328400.0
2010-05-20 12:40:00,26.02,26.04,26.0,26.01,285600.0,16.2799,16.2925,16.2674,16.2737,285600.0
2010-05-20 12:50:00,26.0,26.02,25.91,25.93,567600.0,16.2674,16.2799,16.2111,16.2236,567600.0
2010-05-20 13:00:00,25.93,26.01,25.9,26.0,483600.0,16.2236,16.2737,16.2049,16.2674,483600.0
2010-05-20 13:10:00,26.01,26.06,25.99,26.06,426200.0,16.2737,16.305,16.2612,16.305,426200.0
2010-05-20 13:20:00,26.06,26.15,26.04,26.13,655800.0,16.305,16.3613,16.2925,16.3488,655800.0
2010-05-20 13:30:00,26.13,26.19,26.1,26.13,822200.0,16.3488,16.3863,16.33,16.3488,822200.0
2010-05-20 13:40:00,26.13,26.18,26.07,26.08,802400.0,16.3488,16.38,16.3112,16.3175,802400.0
2010-05-20 13:50:00,26.08,26.09,25.99,26.0,446000.0,16.3175,16.3237,16.2612,16.2674,446000.0
2010-05-20 14:00:00,26.0,26.01,25.88,25.96,1065200.0,16.2674,16.2737,16.1923,16.2424,1065200.0
2010-05-20 14:10:00,25.96,26.04,25.93,26.04,554000.0,16.2424,16.2925,16.2236,16.2925,554000.0
2010-05-20 14:20:00,26.03,26.07,25.96,25.98,385400.0,16.2862,16.3112,16.2424,16.2549,385400.0
2010-05-20 14:30:00,25.98,26.08,25.96,26.06,501000.0,16.2549,16.3175,16.2424,16.305,501000.0
2010-05-20 14:40:00,26.05,26.08,25.97,26.03,590600.0,16.2987,16.3175,16.2487,16.2862,590600.0
2010-05-20 14:50:00,26.03,26.1,25.92,25.93,671400.0,16.2862,16.33,16.2174,16.2236,671400.0
2010-05-20 15:00:00,25.93,25.99,25.91,25.97,611600.0,16.2236,16.2612,16.2111,16.2487,611600.0
2010-05-20 15:10:00,25.96,25.96,25.89,25.93,560200.0,16.2424,16.2424,16.1986,16.2236,560200.0
2010-05-20 15:20:00,25.93,26.03,25.92,25.99,826000.0,16.2236,16.2862,16.2174,16.2612,826000.0
2010-05-20 15:30:00,25.99,26.01,25.93,25.94,680200.0,16.2612,16.2737,16.2236,16.2299,680200.0
2010-05-20 15:40:00,25.94,25.95,25.82,25.89,1684400.0,16.2299,16.2361,16.1548,16.1986,1684400.0
2010-05-20 15:50:00,25.89,25.9,25.77,25.77,2956400.0,16.1986,16.2049,16.1235,16.1235,2956400.0
2010-05-21 09:30:00,25.42,25.63,25.15,25.53,8008200.0,15.9045,16.0359,15.7356,15.9734,8008200.0
2010-05-21 09:40:00,25.53,25.62,25.46,25.5,1500400.0,15.9734,16.0297,15.9296,15.9546,1500400.0
2010-05-21 09:50:00,25.49,25.56,25.44,25.53,1105800.0,15.9483,15.9921,15.917,15.9734,1105800.0
2010-05-21 10:00:00,25.53,25.63,25.49,25.57,904800.0,15.9734,16.0359,15.9483,15.9984,904800.0
2010-05-21 10:10:00,25.57,25.6,25.4,25.4,1029200.0,15.9984,16.0172,15.892,15.892,1029200.0
2010-05-21 10:20:00,25.41,25.5,25.37,25.44,797800.0,15.8983,15.9546,15.8733,15.917,797800.0
2010-05-21 10:30:00,25.45,25.53,25.41,25.5,671000.0,15.9233,15.9734,15.8983,15.9546,671000.0
2010-05-21 10:40:00,25.5,25.54,25.47,25.5,965000.0,15.9546,15.9796,15.9358,15.9546,965000.0
2010-05-21 10:50:00,25.5,25.54,25.49,25.52,817400.0,15.9546,15.9796,15.9483,15.9671,817400.0
2010-05-21 11:00:00,25.52,25.6,25.5,25.6,669600.0,15.9671,16.0172,15.9546,16.0172,669600.0
2010-05-21 11:10:00,25.6,25.65,25.57,25.64,409800.0,16.0172,16.0484,15.9984,16.0422,409800.0
2010-05-21 11:20:00,25.64,25.78,25.63,25.75,790600.0,16.0422,16.1298,16.0359,16.111,790600.0
2010-05-21 11:30:00,25.75,25.79,25.69,25.79,567000.0,16.111,16.136,16.0735,16.136,567000.0
2010-05-21 11:40:00,25.79,25.86,25.77,25.77,512600.0,16.136,16.1798,16.1235,16.1235,512600.0
2010-05-21 11:50:00,25.77,25.84,25.74,25.75,311600.0,16.1235,16.1673,16.1048,16.111,311600.0
2010-05-21 12:00:00,25.75,25.75,25.66,25.67,367200.0,16.111,16.111,16.0547,16.061,367200.0
2010-05-21 12:10:00,25.67,25.75,25.65,25.73,296800.0,16.061,16.111,16.0484,16.0985,296800.0
2010-05-21 12:20:00,25.73,25.75,25.68,25.74,288400.0,16.0985,16.111,16.0672,16.1048,288400.0
2010-05-21 12:30:00,25.73,25.74,25.68,25.73,309600.0,16.0985,16.1048,16.0672,16.0985,309600.0
2010-05-21 12:40:00,25.73,25.75,25.65,25.66,190400.0,16.0985,16.111,16.0484,16.0547,190400.0
2010-05-21 12:50:00,25.66,25.71,25.65,25.66,172800.0,16.0547,16.086,16.0484,16.0547,172800.0
2010-05-21 13:00:00,25.66,25.7,25.64,25.7,252600.0,16.0547,16.0797,16.0422,16.0797,252600.0
2010-05-21 13:10:00,25.7,25.78,25.7,25.75,373600.0,16.0797,16.1298,16.0797,16.111,373600.0
2010-05-21 13:20:00,25.75,25.75,25.68,25.71,340200.0,16.111,16.111,16.0672,16.086,340200.0
2010-05-21 13:30:00,25.71,25.78,25.71,25.74,408000.0,16.086,16.1298,16.086,16.1048,408000.0
2010-05-21 13:40:00,25.74,25.77,25.73,25.75,199000.0,16.1048,16.1235,16.0985,16.111,199000.0
2010-05-21 13:50:00,25.75,25.75,25.7,25.71,215800.0,16.111,16.111,16.0797,16.086,215800.0
2010-05-21 14:00:00,25.72,25.75,25.63,25.67,329000.0,16.0922,16.111,16.0359,16.061,329000.0
2010-05-21 14:10:00,25.67,25.68,25.6,25.64,298000.0,16.061,16.0672,16.0172,16.0422,298000.0
2010-05-21 14:20:00,25.64,25.65,25.6,25.6,453000.0,16.0422,16.0484,16.0172,16.0172,453000.0
2010-05-21 14:30:00,25.6,25.65,25.59,25.61,462400.0,16.0172,16.0484,16.0109,16.0234,462400.0
2010-05-21 14:40:00,25.61,25.63,25.52,25.57,628400.0,16.0234,16.0359,15.9671,15.9984,628400.0
2010-05-21 14:50:00,25.56,25.59,25.53,25.59,721000.0,15.9921,16.0109,15.9734,16.0109,721000.0
2010-05-21 15:00:00,25.59,25.59,25.51,25.51,575800.0,16.0109,16.0109,15.9608,15.9608,575800.0
2010-05-21 15:10:00,25.5,25.52,25.38,25.42,947600.0,15.9546,15.9671,15.8795,15.9045,947600.0
2010-05-21 15:20:00,25.42,25.52,25.42,25.49,822200.0,15.9045,15.9671,15.9045,15.9483,822200.0
2010-05-21 15:30:00,25.5,25.5,25.4,25.43,696600.0,15.9546,15.9546,15.892,15.9108,696600.0
2010-05-21 15:40:00,25.43,25.66,25.42,25.59,1355400.0,15.9108,16.0547,15.9045,16.0109,1355400.0
2010-05-21 15:50:00,25.59,25.8,25.59,25.8,2556600.0,16.0109,16.1423,16.0109,16.1423,2556600.0
2010-05-24 09:30:00,25.61,25.68,25.51,25.6,1115800.0,16.0234,16.0672,15.9608,16.0172,1115800.0
2010-05-24 09:40:00,25.6,25.63,25.56,25.61,673800.0,16.0172,16.0359,15.9921,16.0234,673800.0
2010-05-24 09:50:00,25.62,25.68,25.61,25.68,567600.0,16.0297,16.0672,16.0234,16.0672,567600.0
2010-05-24 10:00:00,25.68,25.72,25.64,25.71,729800.0,16.0672,16.0922,16.0422,16.086,729800.0
2010-05-24 10:10:00,25.71,25.75,25.7,25.72,631800.0,16.086,16.111,16.0797,16.0922,631800.0
2010-05-24 10:20:00,25.73,25.73,25.64,25.68,454400.0,16.0985,16.0985,16.0422,16.0672,454400.0
2010-05-24 10:30:00,25.68,25.76,25.68,25.73,394600.0,16.0672,16.1173,16.0672,16.0985,394600.0
2010-05-24 10:40:00,25.73,25.73,25.68,25.69,411200.0,16.0985,16.0985,16.0672,16.0735,411200.0
2010-05-24 10:50:00,25.69,25.73,25.68,25.71,281800.0,16.0735,16.0985,16.0672,16.086,281800.0
2010-05-24 11:00:00,25.7,25.77,25.68,25.77,271400.0,16.0797,16.1235,16.0672,16.1235,271400.0
2010-05-24 11:10:00,25.77,25.78,25.73,25.75,312600.0,16.1235,16.1298,16.0985,16.111,312600.0
2010-05-24 11:20:00,25.75,25.77,25.72,25.73,230000.0,16.111,16.1235,16.0922,16.0985,230000.0
2010-05-24 11:30:00,25.74,25.77,25.69,25.75,216200.0,16.1048,16.1235,16.0735,16.111,216200.0
2010-05-24 11:40:00,25.75,25.83,25.75,25.83,265000.0,16.111,16.1611,16.111,16.1611,265000.0
2010-05-24 11:50:00,25.83,25.85,25.81,25.85,353800.0,16.1611,16.1736,16.1485,16.1736,353800.0
2010-05-24 12:00:00,25.85,25.93,25.84,25.92,281200.0,16.1736,16.2236,16.1673,16.2174,281200.0
2010-05-24 12:10:00,25.92,25.93,25.83,25.84,415800.0,16.2174,16.2236,16.1611,16.1673,415800.0
2010-05-24 12:20:00,25.84,25.86,25.82,25.86,235200.0,16.1673,16.1798,16.1548,16.1798,235200.0
2010-05-24 12:30:00,25.86,25.87,25.8,25.81,165600.0,16.1798,16.1861,16.1423,16.1485,165600.0
2010-05-24 12:40:00,25.81,25.82,25.77,25.8,255000.0,16.1485,16.1548,16.1235,16.1423,255000.0
2010-05-24 12:50:00,25.8,25.86,25.8,25.83,157600.0,16.1423,16.1798,16.1423,16.1611,157600.0
2010-05-24 13:00:00,25.83,25.85,25.77,25.77,209400.0,16.1611,16.1736,16.1235,16.1235,209400.0
2010-05-24 13:10:00,25.77,25.8,25.75,25.78,247000.0,16.1235,16.1423,16.111,16.1298,247000.0
2010-05-24 13:20:00,25.78,25.82,25.78,25.81,268800.0,16.1298,16.1548,16.1298,16.1485,268800.0
2010-05-24 13:30:00,25.81,25.83,25.8,25.82,201600.0,16.1485,16.1611,16.1423,16.1548,201600.0
2010-05-24 13:40:00,25.82,25.83,25.77,25.79,216000.0,16.1548,16.1611,16.1235,16.136,216000.0
2010-05-24 13:50:00,25.79,25.82,25.77,25.81,267400.0,16.136,16.1548,16.1235,16.1485,267400.0
2010-05-24 14:00:00,25.81,25.82,25.78,25.81,160400.0,16.1485,16.1548,16.1298,16.1485,160400.0
2010-05-24 14:10:00,25.81,25.86,25.8,25.85,180000.0,16.1485,16.1798,16.1423,16.1736,180000.0
2010-05-24 14:20:00,25.84,25.85,25.82,25.84,132200.0,16.1673,16.1736,16.1548,16.1673,132200.0
2010-05-24 14:30:00,25.84,25.86,25.81,25.83,242200.0,16.1673,16.1798,16.1485,16.1611,242200.0
2010-05-24 14:40:00,25.83,25.85,25.78,25.78,287800.0,16.1611,16.1736,16.1298,16.1298,287800.0
2010-05-24 14:50:00,25.79,25.83,25.79,25.82,262800.0,16.136,16.1611,16.136,16.1548,262800.0
2010-05-24 15:00:00,25.82,25.82,25.75,25.75,390400.0,16.1548,16.1548,16.111,16.111,390400.0
2010-05-24 15:10:00,25.75,25.83,25.75,25.81,387800.0,16.111,16.1611,16.111,16.1485,387800.0
2010-05-24 15:20:00,25.81,25.83,25.8,25.83,340400.0,16.1485,16.1611,16.1423,16.1611,340400.0
2010-05-24 15:30:00,25.83,25.86,25.81,25.83,365200.0,16.1611,16.1798,16.1485,16.1611,365200.0
2010-05-24 15:40:00,25.83,25.88,25.8,25.82,1108800.0,16.1611,16.1923,16.1423,16.1548,1108800.0
2010-05-24 15:50:00,25.82,25.83,25.7,25.73,1940200.0,16.1548,16.1611,16.0797,16.0985,1940200.0
2010-05-25 09:30:00,25.18,25.24,25.01,25.02,1436200.0,15.7544,15.7919,15.648,15.6543,1436200.0
2010-05-25 09:40:00,25.02,25.2,24.97,25.2,1329800.0,15.6543,15.7669,15.623,15.7669,1329800.0
2010-05-25 09:50:00,25.2,25.22,25.11,25.13,660000.0,15.7669,15.7794,15.7106,15.7231,660000.0
2010-05-25 10:00:00,25.11,25.19,25.1,25.12,873000.0,15.7106,15.7606,15.7043,15.7168,873000.0
2010-05-25 10:10:00,25.13,25.18,25.11,25.11,718800.0,15.7231,15.7544,15.7106,15.7106,718800.0
2010-05-25 10:20:00,25.11,25.19,25.1,25.14,912400.0,15.7106,15.7606,15.7043,15.7293,912400.0
2010-05-25 10:30:00,25.14,25.15,25.1,25.13,516600.0,15.7293,15.7356,15.7043,15.7231,516600.0
2010-05-25 10:40:00,25.13,25.14,25.06,25.08,443800.0,15.7231,15.7293,15.6793,15.6918,443800.0
2010-05-25 10:50:00,25.08,25.13,25.05,25.13,324800.0,15.6918,15.7231,15.673,15.7231,324800.0
2010-05-25 11:00:00,25.14,25.27,25.11,25.25,731800.0,15.7293,15.8107,15.7106,15.7982,731800.0
2010-05-25 11:10:00,25.25,25.25,25.18,25.19,508200.0,15.7982,15.7982,15.7544,15.7606,508200.0
2010-05-25 11:20:00,25.19,25.24,25.17,25.23,378600.0,15.7606,15.7919,15.7481,15.7857,378600.0
2010-05-25 11:30:00,25.22,25.22,25.18,25.2,377000.0,15.7794,15.7794,15.7544,15.7669,377000.0
2010-05-25 11:40:00,25.21,25.23,25.18,25.19,404200.0,15.7731,15.7857,15.7544,15.7606,404200.0
2010-05-25 11:50:00,25.2,25.29,25.19,25.28,470600.0,15.7669,15.8232,15.7606,15.8169,470600.0
2010-05-25 12:00:00,25.28,25.34,25.27,25.27,536000.0,15.8169,15.8545,15.8107,15.8107,536000.0
2010-05-25 12:10:00,25.27,25.3,25.24,25.25,311000.0,15.8107,15.8295,15.7919,15.7982,311000.0
2010-05-25 12:20:00,25.25,25.25,25.19,25.19,400800.0,15.7982,15.7982,15.7606,15.7606,400800.0
2010-05-25 12:30:00,25.2,25.22,25.17,25.21,314800.0,15.7669,15.7794,15.7481,15.7731,314800.0
2010-05-25 12:40:00,25.21,25.22,25.15,25.2,310200.0,15.7731,15.7794,15.7356,15.7669,310200.0
2010-05-25 12:50:00,25.21,25.23,25.19,25.19,232600.0,15.7731,15.7857,15.7606,15.7606,232600.0
2010-05-25 13:00:00,25.19,25.21,25.11,25.12,565000.0,15.7606,15.7731,15.7106,15.7168,565000.0
2010-05-25 13:10:00,25.12,25.12,25.08,25.11,683400.0,15.7168,15.7168,15.6918,15.7106,683400.0
2010-05-25 13:20:00,25.11,25.18,25.11,25.18,323400.0,15.7106,15.7544,15.7106,15.7544,323400.0
2010-05-25 13:30:00,25.18,25.19,25.13,25.16,328200.0,15.7544,15.7606,15.7231,15.7419,328200.0
2010-05-25 13:40:00,25.16,25.18,25.13,25.18,228000.0,15.7419,15.7544,15.7231,15.7544,228000.0
2010-05-25 13:50:00,25.18,25.21,25.16,25.19,269200.0,15.7544,15.7731,15.7419,15.7606,269200.0
2010-05-25 14:00:00,25.19,25.24,25.16,25.18,263200.0,15.7606,15.7919,15.7419,15.7544,263200.0
2010-05-25 14:10:00,25.19,25.25,25.19,25.25,289000.0,15.7606,15.7982,15.7606,15.7982,289000.0
2010-05-25 14:20:00,25.25,25.25,25.19,25.24,315600.0,15.7982,15.7982,15.7606,15.7919,315600.0
2010-05-25 14:30:00,25.24,25.25,25.2,25.21,358600.0,15.7919,15.7982,15.7669,15.7731,358600.0
2010-05-25 14:40:00,25.21,25.3,25.18,25.3,562000.0,15.7731,15.8295,15.7544,15.8295,562000.0
2010-05-25 14:50:00,25.29,25.3,25.25,25.28,546400.0,15.8232,15.8295,15.7982,15.8169,546400.0
2010-05-25 15:00:00,25.28,25.36,25.27,25.34,891400.0,15.8169,15.867,15.8107,15.8545,891400.0
2010-05-25 15:10:00,25.35,25.35,25.23,25.24,879000.0,15.8607,15.8607,15.7857,15.7919,879000.0
2010-05-25 15:20:00,25.23,25.28,25.23,25.25,1573600.0,15.7857,15.8169,15.7857,15.7982,1573600.0
2010-05-25 15:30:00,25.25,25.29,25.24,25.25,1885000.0,15.7982,15.8232,15.7919,15.7982,1885000.0
2010-05-25 15:40:00,25.25,25.29,25.25,25.27,1513200.0,15.7982,15.8232,15.7982,15.8107,1513200.0
2010-05-25 15:50:00,25.28,25.32,25.23,25.31,3197400.0,15.8169,15.842,15.7857,15.8357,3197400.0
2010-05-26 09:30:00,25.42,25.44,25.27,25.31,1506000.0,15.9045,15.917,15.8107,15.8357,1506000.0
2010-05-26 09:40:00,25.31,25.32,25.23,25.3,1145600.0,15.8357,15.842,15.7857,15.8295,1145600.0
2010-05-26 09:50:00,25.3,25.44,25.3,25.41,596200.0,15.8295,15.917,15.8295,15.8983,596200.0
2010-05-26 10:00:00,25.42,25.43,25.35,25.35,788200.0,15.9045,15.9108,15.8607,15.8607,788200.0
2010-05-26 10:10:00,25.35,25.36,25.32,25.34,595200.0,15.8607,15.867,15.842,15.8545,595200.0
2010-05-26 10:20:00,25.34,25.34,25.31,25.32,512000.0,15.8545,15.8545,15.8357,15.842,512000.0
2010-05-26 10:30:00,25.32,25.38,25.31,25.35,795800.0,15.842,15.8795,15.8357,15.8607,795800.0
2010-05-26 10:40:00,25.35,25.36,25.3,25.31,804800.0,15.8607,15.867,15.8295,15.8357,804800.0
2010-05-26 10:50:00,25.31,25.33,25.27,25.28,677000.0,15.8357,15.8482,15.8107,15.8169,677000.0
2010-05-26 11:00:00,25.28,25.28,25.25,25.28,504800.0,15.8169,15.8169,15.7982,15.8169,504800.0
2010-05-26 11:10:00,25.28,25.3,25.25,25.25,460400.0,15.8169,15.8295,15.7982,15.7982,460400.0
2010-05-26 11:20:00,25.25,25.26,25.15,25.15,553000.0,15.7982,15.8044,15.7356,15.7356,553000.0
2010-05-26 11:30:00,25.15,25.23,25.14,25.22,491200.0,15.7356,15.7857,15.7293,15.7794,491200.0
2010-05-26 11:40:00,25.22,25.25,25.14,25.17,517200.0,15.7794,15.7982,15.7293,15.7481,517200.0
2010-05-26 11:50:00,25.17,25.22,25.17,25.19,379200.0,15.7481,15.7794,15.7481,15.7606,379200.0
2010-05-26 12:00:00,25.19,25.22,25.17,25.21,312200.0,15.7606,15.7794,15.7481,15.7731,312200.0
2010-05-26 12:10:00,25.21,25.22,25.18,25.2,342200.0,15.7731,15.7794,15.7544,15.7669,342200.0
2010-05-26 12:20:00,25.2,25.2,25.16,25.17,406000.0,15.7669,15.7669,15.7419,15.7481,406000.0
2010-05-26 12:30:00,25.17,25.19,25.15,25.17,343400.0,15.7481,15.7606,15.7356,15.7481,343400.0
2010-05-26 12:40:00,25.17,25.18,25.14,25.14,455000.0,15.7481,15.7544,15.7293,15.7293,455000.0
2010-05-26 12:50:00,25.14,25.16,25.14,25.16,310200.0,15.7293,15.7419,15.7293,15.7419,310200.0
2010-05-26 13:00:00,25.16,25.17,25.15,25.17,484600.0,15.7419,15.7481,15.7356,15.7481,484600.0
2010-05-26 13:10:00,25.16,25.16,25.11,25.15,742600.0,15.7419,15.7419,15.7106,15.7356,742600.0
2010-05-26 13:20:00,25.15,25.18,25.14,25.17,447200.0,15.7356,15.7544,15.7293,15.7481,447200.0
2010-05-26 13:30:00,25.17,25.18,25.14,25.18,511000.0,15.7481,15.7544,15.7293,15.7544,511000.0
2010-05-26 13:40:00,25.18,25.21,25.18,25.21,303400.0,15.7544,15.7731,15.7544,15.7731,303400.0
2010-05-26 13:50:00,25.21,25.21,25.17,25.18,412600.0,15.7731,15.7731,15.7481,15.7544,412600.0
2010-05-26 14:00:00,25.18,25.2,25.18,25.2,357000.0,15.7544,15.7669,15.7544,15.7669,357000.0
2010-05-26 14:10:00,25.2,25.21,25.16,25.2,394800.0,15.7669,15.7731,15.7419,15.7669,394800.0
2010-05-26 14:20:00,25.19,25.2,25.14,25.15,656000.0,15.7606,15.7669,15.7293,15.7356,656000.0
2010-05-26 14:30:00,25.15,25.17,25.05,25.08,1012600.0,15.7356,15.7481,15.673,15.6918,1012600.0
2010-05-26 14:40:00,25.08,25.1,25.04,25.08,601000.0,15.6918,15.7043,15.6668,15.6918,601000.0
2010-05-26 14:50:00,25.08,25.14,25.07,25.11,463200.0,15.6918,15.7293,15.6856,15.7106,463200.0
2010-05-26 15:00:00,25.12,25.17,25.11,25.13,577400.0,15.7168,15.7481,15.7106,15.7231,577400.0
2010-05-26 15:10:00,25.13,25.15,25.08,25.1,541000.0,15.7231,15.7356,15.6918,15.7043,541000.0
2010-05-26 15:20:00,25.09,25.12,25.0,25.0,1198600.0,15.6981,15.7168,15.6418,15.6418,1198600.0
2010-05-26 15:30:00,25.0,25.04,24.97,25.04,1714800.0,15.6418,15.6668,15.623,15.6668,1714800.0
2010-05-26 15:40:00,25.04,25.09,25.0,25.03,1706800.0,15.6668,15.6981,15.6418,15.6605,1706800.0
2010-05-26 15:50:00,25.03,25.06,25.02,25.04,2521800.0,15.6605,15.6793,15.6543,15.6668,2521800.0
2010-05-27 09:30:00,25.31,25.37,25.13,25.18,1080000.0,15.8357,15.8733,15.7231,15.7544,1080000.0
2010-05-27 09:40:00,25.18,25.32,25.13,25.28,994800.0,15.7544,15.842,15.7231,15.8169,994800.0
2010-05-27 09:50:00,25.28,25.32,25.25,25.29,410600.0,15.8169,15.842,15.7982,15.8232,410600.0
2010-05-27 10:00:00,25.29,25.29,25.21,25.28,496600.0,15.8232,15.8232,15.7731,15.8169,496600.0
2010-05-27 10:10:00,25.28,25.32,25.27,25.32,412800.0,15.8169,15.842,15.8107,15.842,412800.0
2010-05-27 10:20:00,25.32,25.43,25.3,25.43,479000.0,15.842,15.9108,15.8295,15.9108,479000.0
2010-05-27 10:30:00,25.43,25.48,25.35,25.36,541800.0,15.9108,15.9421,15.8607,15.867,541800.0
2010-05-27 10:40:00,25.36,25.4,25.34,25.39,397600.0,15.867,15.892,15.8545,15.8858,397600.0
2010-05-27 10:50:00,25.39,25.46,25.38,25.42,387000.0,15.8858,15.9296,15.8795,15.9045,387000.0
2010-05-27 11:00:00,25.42,25.45,25.41,25.42,303000.0,15.9045,15.9233,15.8983,15.9045,303000.0
2010-05-27 11:10:00,25.42,25.43,25.38,25.4,350200.0,15.9045,15.9108,15.8795,15.892,350200.0
2010-05-27 11:20:00,25.4,25.44,25.38,25.43,374200.0,15.892,15.917,15.8795,15.9108,374200.0
2010-05-27 11:30:00,25.43,25.44,25.35,25.35,392600.0,15.9108,15.917,15.8607,15.8607,392600.0
2010-05-27 11:40:00,25.35,25.39,25.33,25.39,374400.0,15.8607,15.8858,15.8482,15.8858,374400.0
2010-05-27 11:50:00,25.39,25.49,25.38,25.49,520400.0,15.8858,15.9483,15.8795,15.9483,520400.0
2010-05-27 12:00:00,25.49,25.49,25.43,25.44,360800.0,15.9483,15.9483,15.9108,15.917,360800.0
2010-05-27 12:10:00,25.44,25.45,25.39,25.4,348600.0,15.917,15.9233,15.8858,15.892,348600.0
2010-05-27 12:20:00,25.4,25.42,25.36,25.42,263800.0,15.892,15.9045,15.867,15.9045,263800.0
2010-05-27 12:30:00,25.42,25.43,25.36,25.37,240000.0,15.9045,15.9108,15.867,15.8733,240000.0
2010-05-27 12:40:00,25.36,25.41,25.35,25.4,195600.0,15.867,15.8983,15.8607,15.892,195600.0
2010-05-27 12:50:00,25.4,25.41,25.38,25.4,218600.0,15.892,15.8983,15.8795,15.892,218600.0
2010-05-27 13:00:00,25.4,25.4,25.35,25.35,328800.0,15.892,15.892,15.8607,15.8607,328800.0
2010-05-27 13:10:00,25.36,25.39,25.34,25.35,597200.0,15.867,15.8858,15.8545,15.8607,597200.0
2010-05-27 13:20:00,25.35,25.46,25.35,25.45,574600.0,15.8607,15.9296,15.8607,15.9233,574600.0
2010-05-27 13:30:00,25.45,25.52,25.44,25.5,396600.0,15.9233,15.9671,15.917,15.9546,396600.0
2010-05-27 13:40:00,25.5,25.52,25.46,25.49,304600.0,15.9546,15.9671,15.9296,15.9483,304600.0
2010-05-27 13:50:00,25.48,25.5,25.48,25.49,253200.0,15.9421,15.9546,15.9421,15.9483,253200.0
2010-05-27 14:00:00,25.49,25.54,25.49,25.51,563600.0,15.9483,15.9796,15.9483,15.9608,563600.0
2010-05-27 14:10:00,25.51,25.58,25.51,25.56,402000.0,15.9608,16.0046,15.9608,15.9921,402000.0
2010-05-27 14:20:00,25.57,25.6,25.54,25.54,425400.0,15.9984,16.0172,15.9796,15.9796,425400.0
2010-05-27 14:30:00,25.55,25.56,25.51,25.52,477000.0,15.9859,15.9921,15.9608,15.9671,477000.0
2010-05-27 14:40:00,25.52,25.52,25.47,25.51,500600.0,15.9671,15.9671,15.9358,15.9608,500600.0
2010-05-27 14:50:00,25.51,25.52,25.47,25.49,242200.0,15.9608,15.9671,15.9358,15.9483,242200.0
2010-05-27 15:00:00,25.49,25.5,25.45,25.47,598200.0,15.9483,15.9546,15.9233,15.9358,598200.0
2010-05-27 15:10:00,25.46,25.54,25.45,25.52,861200.0,15.9296,15.9796,15.9233,15.9671,861200.0
2010-05-27 15:20:00,25.52,25.52,25.47,25.49,501800.0,15.9671,15.9671,15.9358,15.9483,501800.0
2010-05-27 15:30:00,25.49,25.56,25.48,25.54,727800.0,15.9483,15.9921,15.9421,15.9796,727800.0
2010-05-27 15:40:00,25.53,25.59,25.53,25.58,799600.0,15.9734,16.0109,15.9734,16.0046,799600.0
2010-05-27 15:50:00,25.59,25.63,25.52,25.63,3221000.0,16.0109,16.0359,15.9671,16.0359,3221000.0
2010-05-28 09:30:00,25.59,25.73,25.5,25.6,1050400.0,16.0109,16.0985,15.9546,16.0172,1050400.0
2010-05-28 09:40:00,25.6,25.66,25.56,25.65,973000.0,16.0172,16.0547,15.9921,16.0484,973000.0
2010-05-28 09:50:00,25.65,25.71,25.61,25.63,735200.0,16.0484,16.086,16.0234,16.0359,735200.0
2010-05-28 10:00:00,25.62,25.63,25.59,25.62,430400.0,16.0297,16.0359,16.0109,16.0297,430400.0
2010-05-28 10:10:00,25.61,25.67,25.6,25.66,521000.0,16.0234,16.061,16.0172,16.0547,521000.0
2010-05-28 10:20:00,25.66,25.71,25.64,25.7,478800.0,16.0547,16.086,16.0422,16.0797,478800.0
2010-05-28 10:30:00,25.7,25.74,25.69,25.73,521600.0,16.0797,16.1048,16.0735,16.0985,521600.0
2010-05-28 10:40:00,25.73,25.75,25.68,25.72,542600.0,16.0985,16.111,16.0672,16.0922,542600.0
2010-05-28 10:50:00,25.72,25.75,25.68,25.69,604400.0,16.0922,16.111,16.0672,16.0735,604400.0
2010-05-28 11:00:00,25.68,25.77,25.68,25.77,446600.0,16.0672,16.1235,16.0672,16.1235,446600.0
2010-05-28 11:10:00,25.76,25.79,25.75,25.78,627200.0,16.1173,16.136,16.111,16.1298,627200.0
2010-05-28 11:20:00,25.78,25.85,25.77,25.85,448800.0,16.1298,16.1736,16.1235,16.1736,448800.0
2010-05-28 11:30:00,25.84,25.88,25.84,25.86,502200.0,16.1673,16.1923,16.1673,16.1798,502200.0
2010-05-28 11:40:00,25.86,25.93,25.85,25.92,419800.0,16.1798,16.2236,16.1736,16.2174,419800.0
2010-05-28 11:50:00,25.92,25.93,25.86,25.86,301200.0,16.2174,16.2236,16.1798,16.1798,301200.0
2010-05-28 12:00:00,25.86,25.92,25.85,25.92,413000.0,16.1798,16.2174,16.1736,16.2174,413000.0
2010-05-28 12:10:00,25.92,25.95,25.92,25.94,287600.0,16.2174,16.2361,16.2174,16.2299,287600.0
2010-05-28 12:20:00,25.94,25.98,25.93,25.95,232400.0,16.2299,16.2549,16.2236,16.2361,232400.0
2010-05-28 12:30:00,25.95,25.95,25.76,25.77,583800.0,16.2361,16.2361,16.1173,16.1235,583800.0
2010-05-28 12:40:00,25.77,25.83,25.73,25.81,1125600.0,16.1235,16.1611,16.0985,16.1485,1125600.0
2010-05-28 12:50:00,25.81,25.82,25.75,25.78,341200.0,16.1485,16.1548,16.111,16.1298,341200.0
2010-05-28 13:00:00,25.78,25.86,25.78,25.79,372200.0,16.1298,16.1798,16.1298,16.136,372200.0
2010-05-28 13:10:00,25.79,25.85,25.78,25.84,250800.0,16.136,16.1736,16.1298,16.1673,250800.0
2010-05-28 13:20:00,25.85,25.89,25.82,25.83,347600.0,16.1736,16.1986,16.1548,16.1611,347600.0
2010-05-28 13:30:00,25.83,25.84,25.78,25.81,250400.0,16.1611,16.1673,16.1298,16.1485,250400.0
2010-05-28 13:40:00,25.81,25.82,25.75,25.77,230000.0,16.1485,16.1548,16.111,16.1235,230000.0
2010-05-28 13:50:00,25.77,25.82,25.75,25.77,183000.0,16.1235,16.1548,16.111,16.1235,183000.0
2010-05-28 14:00:00,25.77,25.78,25.71,25.75,382600.0,16.1235,16.1298,16.086,16.111,382600.0
2010-05-28 14:10:00,25.75,25.78,25.73,25.77,225600.0,16.111,16.1298,16.0985,16.1235,225600.0
2010-05-28 14:20:00,25.77,25.8,25.74,25.79,187600.0,16.1235,16.1423,16.1048,16.136,187600.0
2010-05-28 14:30:00,25.79,25.79,25.75,25.77,260600.0,16.136,16.136,16.111,16.1235,260600.0
2010-05-28 14:40:00,25.77,25.86,25.74,25.85,487800.0,16.1235,16.1798,16.1048,16.1736,487800.0
2010-05-28 14:50:00,25.85,25.89,25.83,25.85,276200.0,16.1736,16.1986,16.1611,16.1736,276200.0
2010-05-28 15:00:00,25.84,25.85,25.82,25.84,233800.0,16.1673,16.1736,16.1548,16.1673,233800.0
2010-05-28 15:10:00,25.84,25.85,25.81,25.85,618800.0,16.1673,16.1736,16.1485,16.1736,618800.0
2010-05-28 15:20:00,25.85,25.89,25.83,25.86,501000.0,16.1736,16.1986,16.1611,16.1798,501000.0
2010-05-28 15:30:00,25.86,25.91,25.85,25.87,477200.0,16.1798,16.2111,16.1736,16.1861,477200.0
2010-05-28 15:40:00,25.87,25.91,25.79,25.83,1053000.0,16.1861,16.2111,16.136,16.1611,1053000.0
2010-05-28 15:50:00,25.84,25.85,25.66,25.69,2089600.0,16.1673,16.1736,16.0547,16.0735,2089600.0
2010-06-01 09:30:00,25.56,25.64,25.36,25.47,1181400.0,15.9921,16.0422,15.867,15.9358,1181400.0
2010-06-01 09:40:00,25.47,25.65,25.46,25.64,847600.0,15.9358,16.0484,15.9296,16.0422,847600.0
2010-06-01 09:50:00,25.64,25.66,25.55,25.57,382800.0,16.0422,16.0547,15.9859,15.9984,382800.0
2010-06-01 10:00:00,25.57,25.7,25.57,25.68,535800.0,15.9984,16.0797,15.9984,16.0672,535800.0
2010-06-01 10:10:00,25.68,25.75,25.66,25.75,521400.0,16.0672,16.111,16.0547,16.111,521400.0
2010-06-01 10:20:00,25.75,25.86,25.74,25.85,648200.0,16.111,16.1798,16.1048,16.1736,648200.0
2010-06-01 10:30:00,25.85,25.9,25.79,25.79,801000.0,16.1736,16.2049,16.136,16.136,801000.0
2010-06-01 10:40:00,25.79,25.81,25.77,25.79,603200.0,16.136,16.1485,16.1235,16.136,603200.0
2010-06-01 10:50:00,25.79,25.8,25.75,25.77,360000.0,16.136,16.1423,16.111,16.1235,360000.0
2010-06-01 11:00:00,25.77,25.84,25.75,25.84,317800.0,16.1235,16.1673,16.111,16.1673,317800.0
2010-06-01 11:10:00,25.84,25.85,25.8,25.84,313200.0,16.1673,16.1736,16.1423,16.1673,313200.0
2010-06-01 11:20:00,25.84,25.88,25.83,25.85,300000.0,16.1673,16.1923,16.1611,16.1736,300000.0
2010-06-01 11:30:00,25.85,25.9,25.83,25.9,347800.0,16.1736,16.2049,16.1611,16.2049,347800.0
2010-06-01 11:40:00,25.9,25.9,25.83,25.87,540400.0,16.2049,16.2049,16.1611,16.1861,540400.0
2010-06-01 11:50:00,25.87,25.88,25.84,25.85,374600.0,16.1861,16.1923,16.1673,16.1736,374600.0
2010-06-01 12:00:00,25.86,25.9,25.85,25.87,355200.0,16.1798,16.2049,16.1736,16.1861,355200.0
2010-06-01 12:10:00,25.87,25.93,25.86,25.9,453000.0,16.1861,16.2236,16.1798,16.2049,453000.0
2010-06-01 12:20:00,25.9,25.91,25.85,25.86,271600.0,16.2049,16.2111,16.1736,16.1798,271600.0
2010-06-01 12:30:00,25.86,25.86,25.82,25.83,195800.0,16.1798,16.1798,16.1548,16.1611,195800.0
2010-06-01 12:40:00,25.83,25.84,25.79,25.8,255000.0,16.1611,16.1673,16.136,16.1423,255000.0
2010-06-01 12:50:00,25.8,25.81,25.77,25.77,208400.0,16.1423,16.1485,16.1235,16.1235,208400.0
2010-06-01 13:00:00,25.77,25.81,25.77,25.8,158400.0,16.1235,16.1485,16.1235,16.1423,158400.0
2010-06-01 13:10:00,25.8,25.9,25.8,25.88,305800.0,16.1423,16.2049,16.1423,16.1923,305800.0
2010-06-01 13:20:00,25.88,25.93,25.87,25.92,325800.0,16.1923,16.2236,16.1861,16.2174,325800.0
2010-06-01 13:30:00,25.93,25.95,25.91,25.93,337000.0,16.2236,16.2361,16.2111,16.2236,337000.0
2010-06-01 13:40:00,25.92,25.99,25.9,25.99,307600.0,16.2174,16.2612,16.2049,16.2612,307600.0
2010-06-01 13:50:00,25.99,26.0,25.93,25.94,482000.0,16.2612,16.2674,16.2236,16.2299,482000.0
2010-06-01 14:00:00,25.93,25.95,25.82,25.85,586400.0,16.2236,16.2361,16.1548,16.1736,586400.0
2010-06-01 14:10:00,25.85,25.93,25.84,25.93,521200.0,16.1736,16.2236,16.1673,16.2236,521200.0
2010-06-01 14:20:00,25.93,25.99,25.92,25.98,486200.0,16.2236,16.2612,16.2174,16.2549,486200.0
2010-06-01 14:30:00,25.98,26.02,25.98,26.0,392600.0,16.2549,16.2799,16.2549,16.2674,392600.0
2010-06-01 14:40:00,25.99,26.04,25.97,26.02,314600.0,16.2612,16.2925,16.2487,16.2799,314600.0
2010-06-01 14:50:00,26.03,26.05,25.96,26.0,511800.0,16.2862,16.2987,16.2424,16.2674,511800.0
2010-06-01 15:00:00,26.0,26.02,25.97,25.98,561600.0,16.2674,16.2799,16.2487,16.2549,561600.0
2010-06-01 15:10:00,25.98,26.06,25.96,26.03,680400.0,16.2549,16.305,16.2424,16.2862,680400.0
2010-06-01 15:20:00,26.03,26.04,25.9,25.96,874400.0,16.2862,16.2925,16.2049,16.2424,874400.0
2010-06-01 15:30:00,25.96,25.99,25.92,25.93,679000.0,16.2424,16.2612,16.2174,16.2236,679000.0
2010-06-01 15:40:00,25.93,25.94,25.81,25.83,1064200.0,16.2236,16.2299,16.1485,16.1611,1064200.0
2010-06-01 15:50:00,25.82,25.82,25.63,25.66,2307800.0,16.1548,16.1548,16.0359,16.0547,2307800.0
2010-06-02 09:30:00,25.77,25.77,25.59,25.68,896600.0,16.1235,16.1235,16.0109,16.0672,896600.0
2010-06-02 09:40:00,25.68,25.77,25.65,25.66,383000.0,16.0672,16.1235,16.0484,16.0547,383000.0
2010-06-02 09:50:00,25.66,25.68,25.61,25.68,347400.0,16.0547,16.0672,16.0234,16.0672,347400.0
2010-06-02 10:00:00,25.68,25.75,25.66,25.68,623000.0,16.0672,16.111,16.0547,16.0672,623000.0
2010-06-02 10:10:00,25.68,25.69,25.64,25.67,412600.0,16.0672,16.0735,16.0422,16.061,412600.0
2010-06-02 10:20:00,25.67,25.72,25.67,25.71,249400.0,16.061,16.0922,16.061,16.086,249400.0
2010-06-02 10:30:00,25.71,25.75,25.7,25.74,343800.0,16.086,16.111,16.0797,16.1048,343800.0
2010-06-02 10:40:00,25.74,25.74,25.69,25.72,337400.0,16.1048,16.1048,16.0735,16.0922,337400.0
2010-06-02 10:50:00,25.73,25.85,25.71,25.84,503600.0,16.0985,16.1736,16.086,16.1673,503600.0
2010-06-02 11:00:00,25.84,25.86,25.81,25.84,432600.0,16.1673,16.1798,16.1485,16.1673,432600.0
2010-06-02 11:10:00,25.84,25.9,25.83,25.86,433000.0,16.1673,16.2049,16.1611,16.1798,433000.0
2010-06-02 11:20:00,25.86,25.89,25.84,25.88,324600.0,16.1798,16.1986,16.1673,16.1923,324600.0
2010-06-02 11:30:00,25.87,25.95,25.86,25.92,355400.0,16.1861,16.2361,16.1798,16.2174,355400.0
2010-06-02 11:40:00,25.92,25.97,25.92,25.93,285400.0,16.2174,16.2487,16.2174,16.2236,285400.0
2010-06-02 11:50:00,25.93,25.97,25.91,25.95,285200.0,16.2236,16.2487,16.2111,16.2361,285200.0
2010-06-02 12:00:00,25.95,25.96,25.93,25.93,173800.0,16.2361,16.2424,16.2236,16.2236,173800.0
2010-06-02 12:10:00,25.93,25.93,25.86,25.86,214200.0,16.2236,16.2236,16.1798,16.1798,214200.0
2010-06-02 12:20:00,25.86,25.88,25.86,25.86,129800.0,16.1798,16.1923,16.1798,16.1798,129800.0
2010-06-02 12:30:00,25.86,25.86,25.84,25.84,133800.0,16.1798,16.1798,16.1673,16.1673,133800.0
2010-06-02 12:40:00,25.84,25.89,25.83,25.89,98600.0,16.1673,16.1986,16.1611,16.1986,98600.0
2010-06-02 12:50:00,25.89,25.89,25.86,25.86,189400.0,16.1986,16.1986,16.1798,16.1798,189400.0
2010-06-02 13:00:00,25.86,25.89,25.85,25.85,162000.0,16.1798,16.1986,16.1736,16.1736,162000.0
2010-06-02 13:10:00,25.86,25.9,25.85,25.9,287200.0,16.1798,16.2049,16.1736,16.2049,287200.0
2010-06-02 13:20:00,25.9,25.94,25.89,25.93,498800.0,16.2049,16.2299,16.1986,16.2236,498800.0
2010-06-02 13:30:00,25.93,25.97,25.93,25.94,415200.0,16.2236,16.2487,16.2236,16.2299,415200.0
2010-06-02 13:40:00,25.95,25.96,25.9,25.9,296400.0,16.2361,16.2424,16.2049,16.2049,296400.0
2010-06-02 13:50:00,25.9,25.92,25.88,25.9,116600.0,16.2049,16.2174,16.1923,16.2049,116600.0
2010-06-02 14:00:00,25.9,25.92,25.86,25.92,208200.0,16.2049,16.2174,16.1798,16.2174,208200.0
2010-06-02 14:10:00,25.92,25.93,25.88,25.88,245400.0,16.2174,16.2236,16.1923,16.1923,245400.0
2010-06-02 14:20:00,25.88,25.92,25.86,25.91,324200.0,16.1923,16.2174,16.1798,16.2111,324200.0
2010-06-02 14:30:00,25.91,25.97,25.91,25.95,426200.0,16.2111,16.2487,16.2111,16.2361,426200.0
2010-06-02 14:40:00,25.96,26.04,25.95,26.04,459400.0,16.2424,16.2925,16.2361,16.2925,459400.0
2010-06-02 14:50:00,26.04,26.07,26.03,26.05,579800.0,16.2925,16.3112,16.2862,16.2987,579800.0
2010-06-02 15:00:00,26.05,26.13,26.05,26.09,495600.0,16.2987,16.3488,16.2987,16.3237,495600.0
2010-06-02 15:10:00,26.09,26.13,26.08,26.11,361200.0,16.3237,16.3488,16.3175,16.3362,361200.0
2010-06-02 15:20:00,26.11,26.13,26.07,26.1,680800.0,16.3362,16.3488,16.3112,16.33,680800.0
2010-06-02 15:30:00,26.1,26.13,26.05,26.1,707200.0,16.33,16.3488,16.2987,16.33,707200.0
2010-06-02 15:40:00,26.1,26.11,26.03,26.06,733400.0,16.33,16.3362,16.2862,16.305,733400.0
2010-06-02 15:50:00,26.06,26.21,26.06,26.2,2037800.0,16.305,16.3988,16.305,16.3926,2037800.0
2010-06-03 09:30:00,26.34,26.5,26.23,26.25,1059800.0,16.4802,16.5803,16.4113,16.4238,1059800.0
2010-06-03 09:40:00,26.25,26.38,26.25,26.38,743000.0,16.4238,16.5052,16.4238,16.5052,743000.0
2010-06-03 09:50:00,26.38,26.41,26.37,26.4,468600.0,16.5052,16.5239,16.4989,16.5177,468600.0
2010-06-03 10:00:00,26.4,26.41,26.33,26.34,1083800.0,16.5177,16.5239,16.4739,16.4802,1083800.0
2010-06-03 10:10:00,26.33,26.38,26.26,26.27,695000.0,16.4739,16.5052,16.4301,16.4364,695000.0
2010-06-03 10:20:00,26.27,26.33,26.25,26.3,760200.0,16.4364,16.4739,16.4238,16.4551,760200.0
2010-06-03 10:30:00,26.3,26.34,26.26,26.34,639200.0,16.4551,16.4802,16.4301,16.4802,639200.0
2010-06-03 10:40:00,26.34,26.41,26.33,26.4,488600.0,16.4802,16.5239,16.4739,16.5177,488600.0
2010-06-03 10:50:00,26.4,26.41,26.35,26.37,397000.0,16.5177,16.5239,16.4864,16.4989,397000.0
2010-06-03 11:00:00,26.37,26.38,26.33,26.36,326800.0,16.4989,16.5052,16.4739,16.4927,326800.0
2010-06-03 11:10:00,26.35,26.36,26.3,26.3,579800.0,16.4864,16.4927,16.4551,16.4551,579800.0
2010-06-03 11:20:00,26.3,26.31,26.25,26.26,574000.0,16.4551,16.4614,16.4238,16.4301,574000.0
2010-06-03 11:30:00,26.27,26.35,26.26,26.33,418400.0,16.4364,16.4864,16.4301,16.4739,418400.0
2010-06-03 11:40:00,26.34,26.36,26.31,26.35,256000.0,16.4802,16.4927,16.4614,16.4864,256000.0
2010-06-03 11:50:00,26.36,26.36,26.32,26.35,266600.0,16.4927,16.4927,16.4676,16.4864,266600.0
2010-06-03 12:00:00,26.35,26.35,26.31,26.32,294400.0,16.4864,16.4864,16.4614,16.4676,294400.0
2010-06-03 12:10:00,26.32,26.34,26.3,26.3,368800.0,16.4676,16.4802,16.4551,16.4551,368800.0
2010-06-03 12:20:00,26.31,26.31,26.25,26.26,467400.0,16.4614,16.4614,16.4238,16.4301,467400.0
2010-06-03 12:30:00,26.26,26.31,26.23,26.31,527000.0,16.4301,16.4614,16.4113,16.4614,527000.0
2010-06-03 12:40:00,26.3,26.32,26.26,26.31,241000.0,16.4551,16.4676,16.4301,16.4614,241000.0
2010-06-03 12:50:00,26.31,26.31,26.28,26.3,229400.0,16.4614,16.4614,16.4426,16.4551,229400.0
2010-06-03 13:00:00,26.3,26.36,26.29,26.34,378200.0,16.4551,16.4927,16.4489,16.4802,378200.0
2010-06-03 13:10:00,26.34,26.34,26.29,26.29,336600.0,16.4802,16.4802,16.4489,16.4489,336600.0
2010-06-03 13:20:00,26.29,26.31,26.27,26.3,206800.0,16.4489,16.4614,16.4364,16.4551,206800.0
2010-06-03 13:30:00,26.31,26.32,26.29,26.32,311400.0,16.4614,16.4676,16.4489,16.4676,311400.0
2010-06-03 13:40:00,26.32,26.37,26.32,26.35,408400.0,16.4676,16.4989,16.4676,16.4864,408400.0
2010-06-03 13:50:00,26.35,26.35,26.29,26.3,243200.0,16.4864,16.4864,16.4489,16.4551,243200.0
2010-06-03 14:00:00,26.3,26.33,26.29,26.32,294200.0,16.4551,16.4739,16.4489,16.4676,294200.0
2010-06-03 14:10:00,26.32,26.35,26.32,26.34,274800.0,16.4676,16.4864,16.4676,16.4802,274800.0
2010-06-03 14:20:00,26.34,26.34,26.25,26.26,322200.0,16.4802,16.4802,16.4238,16.4301,322200.0
2010-06-03 14:30:00,26.25,26.32,26.25,26.3,459000.0,16.4238,16.4676,16.4238,16.4551,459000.0
2010-06-03 14:40:00,26.3,26.34,26.29,26.32,344400.0,16.4551,16.4802,16.4489,16.4676,344400.0
2010-06-03 14:50:00,26.31,26.36,26.31,26.35,354600.0,16.4614,16.4927,16.4614,16.4864,354600.0
2010-06-03 15:00:00,26.35,26.4,26.35,26.37,431600.0,16.4864,16.5177,16.4864,16.4989,431600.0
2010-06-03 15:10:00,26.36,26.36,26.31,26.32,494200.0,16.4927,16.4927,16.4614,16.4676,494200.0
2010-06-03 15:20:00,26.32,26.38,26.31,26.37,590000.0,16.4676,16.5052,16.4614,16.4989,590000.0
2010-06-03 15:30:00,26.37,26.39,26.34,26.36,652200.0,16.4989,16.5114,16.4802,16.4927,652200.0
2010-06-03 15:40:00,26.36,26.39,26.34,26.35,952600.0,16.4927,16.5114,16.4802,16.4864,952600.0
2010-06-03 15:50:00,26.35,26.37,26.29,26.35,4021800.0,16.4864,16.4989,16.4489,16.4864,4021800.0
2010-06-04 09:30:00,26.07,26.07,25.86,25.88,870000.0,16.3112,16.3112,16.1798,16.1923,870000.0
2010-06-04 09:40:00,25.88,25.89,25.8,25.84,798000.0,16.1923,16.1986,16.1423,16.1673,798000.0
2010-06-04 09:50:00,25.84,25.97,25.84,25.93,753400.0,16.1673,16.2487,16.1673,16.2236,753400.0
2010-06-04 10:00:00,25.93,25.97,25.88,25.91,430600.0,16.2236,16.2487,16.1923,16.2111,430600.0
2010-06-04 10:10:00,25.91,25.98,25.91,25.94,365200.0,16.2111,16.2549,16.2111,16.2299,365200.0
2010-06-04 10:20:00,25.94,25.99,25.91,25.94,525600.0,16.2299,16.2612,16.2111,16.2299,525600.0
2010-06-04 10:30:00,25.94,25.98,25.9,25.96,442400.0,16.2299,16.2549,16.2049,16.2424,442400.0
2010-06-04 10:40:00,25.96,25.96,25.88,25.89,310000.0,16.2424,16.2424,16.1923,16.1986,310000.0
2010-06-04 10:50:00,25.89,25.92,25.86,25.88,853600.0,16.1986,16.2174,16.1798,16.1923,853600.0
2010-06-04 11:00:00,25.88,25.92,25.86,25.91,408800.0,16.1923,16.2174,16.1798,16.2111,408800.0
2010-06-04 11:10:00,25.9,25.93,25.87,25.9,446400.0,16.2049,16.2236,16.1861,16.2049,446400.0
2010-06-04 11:20:00,25.9,25.9,25.81,25.82,462800.0,16.2049,16.2049,16.1485,16.1548,462800.0
2010-06-04 11:30:00,25.82,25.85,25.78,25.83,740600.0,16.1548,16.1736,16.1298,16.1611,740600.0
2010-06-04 11:40:00,25.83,25.85,25.8,25.84,362800.0,16.1611,16.1736,16.1423,16.1673,362800.0
2010-06-04 11:50:00,25.84,25.84,25.8,25.8,256400.0,16.1673,16.1673,16.1423,16.1423,256400.0
2010-06-04 12:00:00,25.81,25.81,25.68,25.68,712200.0,16.1485,16.1485,16.0672,16.0672,712200.0
2010-06-04 12:10:00,25.68,25.78,25.68,25.75,253000.0,16.0672,16.1298,16.0672,16.111,253000.0
2010-06-04 12:20:00,25.75,25.78,25.74,25.74,290200.0,16.111,16.1298,16.1048,16.1048,290200.0
2010-06-04 12:30:00,25.74,25.78,25.73,25.75,318800.0,16.1048,16.1298,16.0985,16.111,318800.0
2010-06-04 12:40:00,25.75,25.78,25.73,25.78,214400.0,16.111,16.1298,16.0985,16.1298,214400.0
2010-06-04 12:50:00,25.78,25.81,25.75,25.78,240200.0,16.1298,16.1485,16.111,16.1298,240200.0
2010-06-04 13:00:00,25.78,25.8,25.73,25.8,307600.0,16.1298,16.1423,16.0985,16.1423,307600.0
2010-06-04 13:10:00,25.8,25.81,25.69,25.72,332200.0,16.1423,16.1485,16.0735,16.0922,332200.0
2010-06-04 13:20:00,25.72,25.79,25.7,25.77,282400.0,16.0922,16.136,16.0797,16.1235,282400.0
2010-06-04 13:30:00,25.77,25.8,25.74,25.75,209600.0,16.1235,16.1423,16.1048,16.111,209600.0
2010-06-04 13:40:00,25.74,25.76,25.73,25.75,208200.0,16.1048,16.1173,16.0985,16.111,208200.0
2010-06-04 13:50:00,25.75,25.75,25.69,25.74,283400.0,16.111,16.111,16.0735,16.1048,283400.0
2010-06-04 14:00:00,25.75,25.78,25.7,25.71,306200.0,16.111,16.1298,16.0797,16.086,306200.0
2010-06-04 14:10:00,25.71,25.75,25.7,25.72,222800.0,16.086,16.111,16.0797,16.0922,222800.0
2010-06-04 14:20:00,25.72,25.77,25.69,25.71,313200.0,16.0922,16.1235,16.0735,16.086,313200.0
2010-06-04 14:30:00,25.71,25.75,25.7,25.71,278400.0,16.086,16.111,16.0797,16.086,278400.0
2010-06-04 14:40:00,25.71,25.75,25.65,25.66,499600.0,16.086,16.111,16.0484,16.0547,499600.0
2010-06-04 14:50:00,25.66,25.68,25.6,25.63,734800.0,16.0547,16.0672,16.0172,16.0359,734800.0
2010-06-04 15:00:00,25.63,25.69,25.6,25.66,608600.0,16.0359,16.0735,16.0172,16.0547,608600.0
2010-06-04 15:10:00,25.66,25.71,25.61,25.68,548400.0,16.0547,16.086,16.0234,16.0672,548400.0
2010-06-04 15:20:00,25.68,25.7,25.59,25.61,708400.0,16.0672,16.0797,16.0109,16.0234,708400.0
2010-06-04 15:30:00,25.61,25.66,25.57,25.64,726600.0,16.0234,16.0547,15.9984,16.0422,726600.0
2010-06-04 15:40:00,25.63,25.66,25.51,25.65,1389600.0,16.0359,16.0547,15.9608,16.0484,1389600.0
2010-06-04 15:50:00,25.65,25.65,25.52,25.64,3378600.0,16.0484,16.0484,15.9671,16.0422,3378600.0
2010-06-07 09:30:00,25.61,25.7,25.55,25.68,860200.0,16.0234,16.0797,15.9859,16.0672,860200.0
2010-06-07 09:40:00,25.68,25.75,25.67,25.68,477400.0,16.0672,16.111,16.061,16.0672,477400.0
2010-06-07 09:50:00,25.68,25.69,25.62,25.64,528800.0,16.0672,16.0735,16.0297,16.0422,528800.0
2010-06-07 10:00:00,25.64,25.66,25.6,25.6,426200.0,16.0422,16.0547,16.0172,16.0172,426200.0
2010-06-07 10:10:00,25.6,25.61,25.57,25.61,382000.0,16.0172,16.0234,15.9984,16.0234,382000.0
2010-06-07 10:20:00,25.61,25.64,25.6,25.61,434400.0,16.0234,16.0422,16.0172,16.0234,434400.0
2010-06-07 10:30:00,25.62,25.68,25.61,25.67,436200.0,16.0297,16.0672,16.0234,16.061,436200.0
2010-06-07 10:40:00,25.68,25.68,25.64,25.64,310000.0,16.0672,16.0672,16.0422,16.0422,310000.0
2010-06-07 10:50:00,25.64,25.66,25.6,25.62,578200.0,16.0422,16.0547,16.0172,16.0297,578200.0
2010-06-07 11:00:00,25.62,25.67,25.6,25.61,308200.0,16.0297,16.061,16.0172,16.0234,308200.0
2010-06-07 11:10:00,25.61,25.62,25.54,25.61,311200.0,16.0234,16.0297,15.9796,16.0234,311200.0
2010-06-07 11:20:00,25.62,25.71,25.61,25.71,732800.0,16.0297,16.086,16.0234,16.086,732800.0
2010-06-07 11:30:00,25.7,25.75,25.69,25.71,391400.0,16.0797,16.111,16.0735,16.086,391400.0
2010-06-07 11:40:00,25.71,25.73,25.68,25.7,330600.0,16.086,16.0985,16.0672,16.0797,330600.0
2010-06-07 11:50:00,25.69,25.73,25.63,25.65,924800.0,16.0735,16.0985,16.0359,16.0484,924800.0
2010-06-07 12:00:00,25.65,25.75,25.65,25.73,532400.0,16.0484,16.111,16.0484,16.0985,532400.0
2010-06-07 12:10:00,25.73,25.74,25.66,25.67,305200.0,16.0985,16.1048,16.0547,16.061,305200.0
2010-06-07 12:20:00,25.67,25.7,25.66,25.67,284000.0,16.061,16.0797,16.0547,16.061,284000.0
2010-06-07 12:30:00,25.67,25.7,25.67,25.7,162600.0,16.061,16.0797,16.061,16.0797,162600.0
2010-06-07 12:40:00,25.7,25.72,25.69,25.7,208400.0,16.0797,16.0922,16.0735,16.0797,208400.0
2010-06-07 12:50:00,25.7,25.72,25.68,25.68,190800.0,16.0797,16.0922,16.0672,16.0672,190800.0
2010-06-07 13:00:00,25.68,25.7,25.67,25.67,180000.0,16.0672,16.0797,16.061,16.061,180000.0
2010-06-07 13:10:00,25.67,25.71,25.66,25.71,183800.0,16.061,16.086,16.0547,16.086,183800.0
2010-06-07 13:20:00,25.71,25.72,25.67,25.71,222200.0,16.086,16.0922,16.061,16.086,222200.0
2010-06-07 13:30:00,25.71,25.71,25.64,25.64,284400.0,16.086,16.086,16.0422,16.0422,284400.0
2010-06-07 13:40:00,25.64,25.66,25.61,25.62,314400.0,16.0422,16.0547,16.0234,16.0297,314400.0
2010-06-07 13:50:00,25.62,25.64,25.61,25.61,308800.0,16.0297,16.0422,16.0234,16.0234,308800.0
2010-06-07 14:00:00,25.61,25.65,25.6,25.62,250400.0,16.0234,16.0484,16.0172,16.0297,250400.0
2010-06-07 14:10:00,25.62,25.63,25.55,25.58,445200.0,16.0297,16.0359,15.9859,16.0046,445200.0
2010-06-07 14:20:00,25.58,25.61,25.57,25.6,323800.0,16.0046,16.0234,15.9984,16.0172,323800.0
2010-06-07 14:30:00,25.6,25.61,25.56,25.56,362200.0,16.0172,16.0234,15.9921,15.9921,362200.0
2010-06-07 14:40:00,25.56,25.56,25.5,25.54,390600.0,15.9921,15.9921,15.9546,15.9796,390600.0
2010-06-07 14:50:00,25.53,25.54,25.5,25.52,436200.0,15.9734,15.9796,15.9546,15.9671,436200.0
2010-06-07 15:00:00,25.52,25.61,25.52,25.6,613800.0,15.9671,16.0234,15.9671,16.0172,613800.0
2010-06-07 15:10:00,25.6,25.6,25.54,25.57,572000.0,16.0172,16.0172,15.9796,15.9984,572000.0
2010-06-07 15:20:00,25.56,25.58,25.46,25.47,723800.0,15.9921,16.0046,15.9296,15.9358,723800.0
2010-06-07 15:30:00,25.47,25.53,25.46,25.5,629400.0,15.9358,15.9734,15.9296,15.9546,629400.0
2010-06-07 15:40:00,25.5,25.5,25.42,25.44,1114200.0,15.9546,15.9546,15.9045,15.917,1114200.0
2010-06-07 15:50:00,25.43,25.48,25.39,25.4,1740400.0,15.9108,15.9421,15.8858,15.892,1740400.0
2010-06-08 09:30:00,25.4,25.63,25.26,25.49,874800.0,15.892,16.0359,15.8044,15.9483,874800.0
2010-06-08 09:40:00,25.49,25.5,25.4,25.47,539800.0,15.9483,15.9546,15.892,15.9358,539800.0
2010-06-08 09:50:00,25.47,25.52,25.41,25.52,507400.0,15.9358,15.9671,15.8983,15.9671,507400.0
2010-06-08 10:00:00,25.52,25.63,25.52,25.6,666200.0,15.9671,16.0359,15.9671,16.0172,666200.0
2010-06-08 10:10:00,25.6,25.65,25.57,25.6,448000.0,16.0172,16.0484,15.9984,16.0172,448000.0
2010-06-08 10:20:00,25.6,25.64,25.58,25.64,363400.0,16.0172,16.0422,16.0046,16.0422,363400.0
2010-06-08 10:30:00,25.64,25.66,25.59,25.64,362800.0,16.0422,16.0547,16.0109,16.0422,362800.0
2010-06-08 10:40:00,25.64,25.68,25.6,25.65,605800.0,16.0422,16.0672,16.0172,16.0484,605800.0
2010-06-08 10:50:00,25.65,25.76,25.65,25.73,701400.0,16.0484,16.1173,16.0484,16.0985,701400.0
2010-06-08 11:00:00,25.74,25.76,25.62,25.66,430000.0,16.1048,16.1173,16.0297,16.0547,430000.0
2010-06-08 11:10:00,25.66,25.71,25.63,25.7,433200.0,16.0547,16.086,16.0359,16.0797,433200.0
2010-06-08 11:20:00,25.7,25.75,25.68,25.75,786400.0,16.0797,16.111,16.0672,16.111,786400.0
2010-06-08 11:30:00,25.74,25.81,25.73,25.78,440400.0,16.1048,16.1485,16.0985,16.1298,440400.0
2010-06-08 11:40:00,25.78,25.85,25.75,25.85,379000.0,16.1298,16.1736,16.111,16.1736,379000.0
2010-06-08 11:50:00,25.85,25.91,25.82,25.88,579200.0,16.1736,16.2111,16.1548,16.1923,579200.0
2010-06-08 12:00:00,25.88,25.89,25.83,25.84,234000.0,16.1923,16.1986,16.1611,16.1673,234000.0
2010-06-08 12:10:00,25.84,25.87,25.82,25.84,397600.0,16.1673,16.1861,16.1548,16.1673,397600.0
2010-06-08 12:20:00,25.84,25.84,25.75,25.75,242600.0,16.1673,16.1673,16.111,16.111,242600.0
2010-06-08 12:30:00,25.75,25.77,25.74,25.76,280000.0,16.111,16.1235,16.1048,16.1173,280000.0
2010-06-08 12:40:00,25.76,25.79,25.73,25.75,232000.0,16.1173,16.136,16.0985,16.111,232000.0
2010-06-08 12:50:00,25.75,25.78,25.74,25.75,287000.0,16.111,16.1298,16.1048,16.111,287000.0
2010-06-08 13:00:00,25.75,25.76,25.7,25.7,217400.0,16.111,16.1173,16.0797,16.0797,217400.0
2010-06-08 13:10:00,25.7,25.71,25.66,25.7,280000.0,16.0797,16.086,16.0547,16.0797,280000.0
2010-06-08 13:20:00,25.7,25.71,25.65,25.68,335000.0,16.0797,16.086,16.0484,16.0672,335000.0
2010-06-08 13:30:00,25.68,25.68,25.59,25.62,469400.0,16.0672,16.0672,16.0109,16.0297,469400.0
2010-06-08 13:40:00,25.62,25.64,25.59,25.59,340600.0,16.0297,16.0422,16.0109,16.0109,340600.0
2010-06-08 13:50:00,25.59,25.61,25.54,25.58,404800.0,16.0109,16.0234,15.9796,16.0046,404800.0
2010-06-08 14:00:00,25.58,25.62,25.56,25.61,403200.0,16.0046,16.0297,15.9921,16.0234,403200.0
2010-06-08 14:10:00,25.61,25.66,25.6,25.66,336600.0,16.0234,16.0547,16.0172,16.0547,336600.0
2010-06-08 14:20:00,25.66,25.73,25.65,25.7,460400.0,16.0547,16.0985,16.0484,16.0797,460400.0
2010-06-08 14:30:00,25.7,25.74,25.66,25.66,370800.0,16.0797,16.1048,16.0547,16.0547,370800.0
2010-06-08 14:40:00,25.66,25.72,25.65,25.69,541000.0,16.0547,16.0922,16.0484,16.0735,541000.0
2010-06-08 14:50:00,25.7,25.7,25.64,25.65,467200.0,16.0797,16.0797,16.0422,16.0484,467200.0
2010-06-08 15:00:00,25.65,25.69,25.63,25.68,471400.0,16.0484,16.0735,16.0359,16.0672,471400.0
2010-06-08 15:10:00,25.68,25.68,25.61,25.63,645000.0,16.0672,16.0672,16.0234,16.0359,645000.0
2010-06-08 15:20:00,25.63,25.79,25.63,25.79,654400.0,16.0359,16.136,16.0359,16.136,654400.0
2010-06-08 15:30:00,25.79,25.81,25.74,25.78,1072600.0,16.136,16.1485,16.1048,16.1298,1072600.0
2010-06-08 15:40:00,25.78,25.78,25.69,25.75,1230200.0,16.1298,16.1298,16.0735,16.111,1230200.0
2010-06-08 15:50:00,25.75,25.82,25.74,25.78,1616200.0,16.111,16.1548,16.1048,16.1298,1616200.0
2010-06-09 09:30:00,25.78,25.9,25.71,25.78,605800.0,16.1298,16.2049,16.086,16.1298,605800.0
2010-06-09 09:40:00,25.77,25.79,25.7,25.77,580800.0,16.1235,16.136,16.0797,16.1235,580800.0
2010-06-09 09:50:00,25.76,25.79,25.72,25.79,457000.0,16.1173,16.136,16.0922,16.136,457000.0
2010-06-09 10:00:00,25.78,25.82,25.74,25.79,444400.0,16.1298,16.1548,16.1048,16.136,444400.0
2010-06-09 10:10:00,25.78,25.86,25.78,25.85,339000.0,16.1298,16.1798,16.1298,16.1736,339000.0
2010-06-09 10:20:00,25.85,25.86,25.82,25.83,210400.0,16.1736,16.1798,16.1548,16.1611,210400.0
2010-06-09 10:30:00,25.83,25.84,25.79,25.79,365000.0,16.1611,16.1673,16.136,16.136,365000.0
2010-06-09 10:40:00,25.79,25.84,25.76,25.83,325000.0,16.136,16.1673,16.1173,16.1611,325000.0
2010-06-09 10:50:00,25.83,25.84,25.8,25.81,238800.0,16.1611,16.1673,16.1423,16.1485,238800.0
2010-06-09 11:00:00,25.81,25.85,25.78,25.84,357600.0,16.1485,16.1736,16.1298,16.1673,357600.0
2010-06-09 11:10:00,25.84,25.86,25.82,25.82,268800.0,16.1673,16.1798,16.1548,16.1548,268800.0
2010-06-09 11:20:00,25.82,25.86,25.79,25.85,358800.0,16.1548,16.1798,16.136,16.1736,358800.0
2010-06-09 11:30:00,25.85,25.86,25.81,25.85,225800.0,16.1736,16.1798,16.1485,16.1736,225800.0
2010-06-09 11:40:00,25.85,25.89,25.85,25.89,174400.0,16.1736,16.1986,16.1736,16.1986,174400.0
2010-06-09 11:50:00,25.89,25.9,25.86,25.86,210200.0,16.1986,16.2049,16.1798,16.1798,210200.0
2010-06-09 12:00:00,25.86,25.9,25.86,25.89,160200.0,16.1798,16.2049,16.1798,16.1986,160200.0
2010-06-09 12:10:00,25.89,25.92,25.89,25.91,161800.0,16.1986,16.2174,16.1986,16.2111,161800.0
2010-06-09 12:20:00,25.92,25.93,25.88,25.88,173400.0,16.2174,16.2236,16.1923,16.1923,173400.0
2010-06-09 12:30:00,25.88,25.89,25.86,25.89,174200.0,16.1923,16.1986,16.1798,16.1986,174200.0
2010-06-09 12:40:00,25.89,25.89,25.86,25.89,127400.0,16.1986,16.1986,16.1798,16.1986,127400.0
2010-06-09 12:50:00,25.89,25.92,25.88,25.9,153800.0,16.1986,16.2174,16.1923,16.2049,153800.0
2010-06-09 13:00:00,25.9,25.91,25.88,25.88,174400.0,16.2049,16.2111,16.1923,16.1923,174400.0
2010-06-09 13:10:00,25.88,25.9,25.86,25.9,166600.0,16.1923,16.2049,16.1798,16.2049,166600.0
2010-06-09 13:20:00,25.9,25.91,25.87,25.87,531200.0,16.2049,16.2111,16.1861,16.1861,531200.0
2010-06-09 13:30:00,25.87,25.88,25.83,25.85,207400.0,16.1861,16.1923,16.1611,16.1736,207400.0
2010-06-09 13:40:00,25.85,25.88,25.84,25.85,182600.0,16.1736,16.1923,16.1673,16.1736,182600.0
2010-06-09 13:50:00,25.85,25.88,25.82,25.86,198000.0,16.1736,16.1923,16.1548,16.1798,198000.0
2010-06-09 14:00:00,25.86,25.87,25.78,25.8,355800.0,16.1798,16.1861,16.1298,16.1423,355800.0
2010-06-09 14:10:00,25.8,25.86,25.79,25.85,236800.0,16.1423,16.1798,16.136,16.1736,236800.0
2010-06-09 14:20:00,25.84,25.85,25.81,25.84,260200.0,16.1673,16.1736,16.1485,16.1673,260200.0
2010-06-09 14:30:00,25.84,25.85,25.81,25.85,369600.0,16.1673,16.1736,16.1485,16.1736,369600.0
2010-06-09 14:40:00,25.85,25.85,25.78,25.79,306800.0,16.1736,16.1736,16.1298,16.136,306800.0
2010-06-09 14:50:00,25.79,25.8,25.68,25.68,605200.0,16.136,16.1423,16.0672,16.0672,605200.0
2010-06-09 15:00:00,25.68,25.72,25.67,25.71,349400.0,16.0672,16.0922,16.061,16.086,349400.0
2010-06-09 15:10:00,25.71,25.71,25.61,25.61,601200.0,16.086,16.086,16.0234,16.0234,601200.0
2010-06-09 15:20:00,25.61,25.69,25.59,25.66,581200.0,16.0234,16.0735,16.0109,16.0547,581200.0
2010-06-09 15:30:00,25.67,25.72,25.62,25.68,1289000.0,16.061,16.0922,16.0297,16.0672,1289000.0
2010-06-09 15:40:00,25.68,25.71,25.63,25.66,1081400.0,16.0672,16.086,16.0359,16.0547,1081400.0
2010-06-09 15:50:00,25.66,25.72,25.6,25.68,1679400.0,16.0547,16.0922,16.0172,16.0672,1679400.0
2010-06-10 09:30:00,25.93,26.03,25.93,26.0,683600.0,16.2236,16.2862,16.2236,16.2674,683600.0
2010-06-10 09:40:00,26.01,26.03,25.95,25.99,534200.0,16.2737,16.2862,16.2361,16.2612,534200.0
2010-06-10 09:50:00,25.99,26.14,25.98,26.13,586400.0,16.2612,16.355,16.2549,16.3488,586400.0
2010-06-10 10:00:00,26.14,26.18,26.07,26.11,646200.0,16.355,16.38,16.3112,16.3362,646200.0
2010-06-10 10:10:00,26.11,26.16,26.11,26.15,603200.0,16.3362,16.3675,16.3362,16.3613,603200.0
2010-06-10 10:20:00,26.15,26.18,26.1,26.18,470200.0,16.3613,16.38,16.33,16.38,470200.0
2010-06-10 10:30:00,26.18,26.24,26.17,26.24,482200.0,16.38,16.4176,16.3738,16.4176,482200.0
2010-06-10 10:40:00,26.24,26.25,26.18,26.19,481400.0,16.4176,16.4238,16.38,16.3863,481400.0
2010-06-10 10:50:00,26.19,26.22,26.15,26.2,519600.0,16.3863,16.4051,16.3613,16.3926,519600.0
2010-06-10 11:00:00,26.2,26.25,26.17,26.17,361000.0,16.3926,16.4238,16.3738,16.3738,361000.0
2010-06-10 11:10:00,26.17,26.19,26.14,26.16,186200.0,16.3738,16.3863,16.355,16.3675,186200.0
2010-06-10 11:20:00,26.16,26.18,26.14,26.15,222800.0,16.3675,16.38,16.355,16.3613,222800.0
2010-06-10 11:30:00,26.15,26.16,26.1,26.13,245800.0,16.3613,16.3675,16.33,16.3488,245800.0
2010-06-10 11:40:00,26.13,26.13,26.1,26.11,339400.0,16.3488,16.3488,16.33,16.3362,339400.0
2010-06-10 11:50:00,26.11,26.15,26.11,26.14,163800.0,16.3362,16.3613,16.3362,16.355,163800.0
2010-06-10 12:00:00,26.15,26.16,26.06,26.06,339800.0,16.3613,16.3675,16.305,16.305,339800.0
2010-06-10 12:10:00,26.06,26.08,26.04,26.07,183000.0,16.305,16.3175,16.2925,16.3112,183000.0
2010-06-10 12:20:00,26.06,26.13,26.06,26.13,317800.0,16.305,16.3488,16.305,16.3488,317800.0
2010-06-10 12:30:00,26.13,26.17,26.11,26.14,278400.0,16.3488,16.3738,16.3362,16.355,278400.0
2010-06-10 12:40:00,26.14,26.14,26.08,26.13,216800.0,16.355,16.355,16.3175,16.3488,216800.0
2010-06-10 12:50:00,26.13,26.14,26.09,26.11,237600.0,16.3488,16.355,16.3237,16.3362,237600.0
2010-06-10 13:00:00,26.11,26.11,26.05,26.06,320200.0,16.3362,16.3362,16.2987,16.305,320200.0
2010-06-10 13:10:00,26.06,26.07,26.0,26.03,356000.0,16.305,16.3112,16.2674,16.2862,356000.0
2010-06-10 13:20:00,26.03,26.14,26.03,26.13,332200.0,16.2862,16.355,16.2862,16.3488,332200.0
2010-06-10 13:30:00,26.13,26.17,26.11,26.14,361600.0,16.3488,16.3738,16.3362,16.355,361600.0
2010-06-10 13:40:00,26.13,26.17,26.11,26.17,232800.0,16.3488,16.3738,16.3362,16.3738,232800.0
2010-06-10 13:50:00,26.17,26.18,26.15,26.16,246400.0,16.3738,16.38,16.3613,16.3675,246400.0
2010-06-10 14:00:00,26.15,26.16,26.08,26.09,294200.0,16.3613,16.3675,16.3175,16.3237,294200.0
2010-06-10 14:10:00,26.09,26.11,26.06,26.09,301000.0,16.3237,16.3362,16.305,16.3237,301000.0
2010-06-10 14:20:00,26.09,26.11,26.07,26.08,193800.0,16.3237,16.3362,16.3112,16.3175,193800.0
2010-06-10 14:30:00,26.08,26.14,26.07,26.13,289800.0,16.3175,16.355,16.3112,16.3488,289800.0
2010-06-10 14:40:00,26.13,26.18,26.13,26.18,376000.0,16.3488,16.38,16.3488,16.38,376000.0
2010-06-10 14:50:00,26.18,26.18,26.12,26.13,220000.0,16.38,16.38,16.3425,16.3488,220000.0
2010-06-10 15:00:00,26.12,26.17,26.1,26.15,395800.0,16.3425,16.3738,16.33,16.3613,395800.0
2010-06-10 15:10:00,26.15,26.2,26.11,26.18,441000.0,16.3613,16.3926,16.3362,16.38,441000.0
2010-06-10 15:20:00,26.18,26.22,26.16,26.17,539600.0,16.38,16.4051,16.3675,16.3738,539600.0
2010-06-10 15:30:00,26.17,26.2,26.16,26.16,614800.0,16.3738,16.3926,16.3675,16.3675,614800.0
2010-06-10 15:40:00,26.16,26.2,26.15,26.16,1074600.0,16.3675,16.3926,16.3613,16.3675,1074600.0
2010-06-10 15:50:00,26.16,26.24,26.16,26.21,2023200.0,16.3675,16.4176,16.3675,16.3988,2023200.0
2010-06-11 09:30:00,25.86,25.87,25.69,25.69,592800.0,16.3177,16.324,16.2104,16.2104,592800.0
2010-06-11 09:40:00,25.69,25.7,25.65,25.68,555400.0,16.2104,16.2167,16.1852,16.2041,555400.0
2010-06-11 09:50:00,25.68,25.74,25.67,25.68,483400.0,16.2041,16.2419,16.1978,16.2041,483400.0
2010-06-11 10:00:00,25.68,25.74,25.65,25.72,569200.0,16.2041,16.2419,16.1852,16.2293,569200.0
2010-06-11 10:10:00,25.72,25.75,25.66,25.66,364600.0,16.2293,16.2483,16.1915,16.1915,364600.0
2010-06-11 10:20:00,25.66,25.67,25.63,25.67,494400.0,16.1915,16.1978,16.1725,16.1978,494400.0
2010-06-11 10:30:00,25.67,25.75,25.67,25.73,395000.0,16.1978,16.2483,16.1978,16.2356,395000.0
2010-06-11 10:40:00,25.73,25.75,25.72,25.74,187400.0,16.2356,16.2483,16.2293,16.2419,187400.0
2010-06-11 10:50:00,25.74,25.8,25.74,25.79,344400.0,16.2419,16.2798,16.2419,16.2735,344400.0
2010-06-11 11:00:00,25.79,25.8,25.77,25.8,242400.0,16.2735,16.2798,16.2609,16.2798,242400.0
2010-06-11 11:10:00,25.8,25.8,25.75,25.78,276800.0,16.2798,16.2798,16.2483,16.2672,276800.0
2010-06-11 11:20:00,25.79,25.8,25.76,25.79,786800.0,16.2735,16.2798,16.2546,16.2735,786800.0
2010-06-11 11:30:00,25.79,25.8,25.74,25.74,262800.0,16.2735,16.2798,16.2419,16.2419,262800.0
2010-06-11 11:40:00,25.74,25.75,25.71,25.71,179000.0,16.2419,16.2483,16.223,16.223,179000.0
2010-06-11 11:50:00,25.71,25.76,25.71,25.75,254200.0,16.223,16.2546,16.223,16.2483,254200.0
2010-06-11 12:00:00,25.76,25.76,25.73,25.74,166800.0,16.2546,16.2546,16.2356,16.2419,166800.0
2010-06-11 12:10:00,25.74,25.75,25.73,25.74,461000.0,16.2419,16.2483,16.2356,16.2419,461000.0
2010-06-11 12:20:00,25.73,25.74,25.7,25.71,150200.0,16.2356,16.2419,16.2167,16.223,150200.0
2010-06-11 12:30:00,25.71,25.72,25.68,25.68,220400.0,16.223,16.2293,16.2041,16.2041,220400.0
2010-06-11 12:40:00,25.68,25.72,25.67,25.72,185800.0,16.2041,16.2293,16.1978,16.2293,185800.0
2010-06-11 12:50:00,25.72,25.73,25.69,25.71,174600.0,16.2293,16.2356,16.2104,16.223,174600.0
2010-06-11 13:00:00,25.71,25.77,25.7,25.75,204000.0,16.223,16.2609,16.2167,16.2483,204000.0
2010-06-11 13:10:00,25.75,25.78,25.74,25.74,172400.0,16.2483,16.2672,16.2419,16.2419,172400.0
2010-06-11 13:20:00,25.74,25.74,25.68,25.68,144600.0,16.2419,16.2419,16.2041,16.2041,144600.0
2010-06-11 13:30:00,25.68,25.7,25.67,25.68,267200.0,16.2041,16.2167,16.1978,16.2041,267200.0
2010-06-11 13:40:00,25.68,25.68,25.65,25.66,181200.0,16.2041,16.2041,16.1852,16.1915,181200.0
2010-06-11 13:50:00,25.66,25.68,25.65,25.67,178000.0,16.1915,16.2041,16.1852,16.1978,178000.0
2010-06-11 14:00:00,25.66,25.68,25.66,25.66,229200.0,16.1915,16.2041,16.1915,16.1915,229200.0
2010-06-11 14:10:00,25.66,25.66,25.59,25.6,273400.0,16.1915,16.1915,16.1473,16.1536,273400.0
2010-06-11 14:20:00,25.6,25.6,25.57,25.6,245800.0,16.1536,16.1536,16.1347,16.1536,245800.0
2010-06-11 14:30:00,25.6,25.62,25.58,25.59,172200.0,16.1536,16.1662,16.141,16.1473,172200.0
2010-06-11 14:40:00,25.59,25.66,25.57,25.66,362800.0,16.1473,16.1915,16.1347,16.1915,362800.0
2010-06-11 14:50:00,25.66,25.68,25.66,25.68,509000.0,16.1915,16.2041,16.1915,16.2041,509000.0
2010-06-11 15:00:00,25.68,25.69,25.66,25.66,317600.0,16.2041,16.2104,16.1915,16.1915,317600.0
2010-06-11 15:10:00,25.67,25.68,25.64,25.68,236600.0,16.1978,16.2041,16.1788,16.2041,236600.0
2010-06-11 15:20:00,25.68,25.74,25.67,25.7,416600.0,16.2041,16.2419,16.1978,16.2167,416600.0
2010-06-11 15:30:00,25.7,25.74,25.68,25.74,403800.0,16.2167,16.2419,16.2041,16.2419,403800.0
2010-06-11 15:40:00,25.74,25.81,25.74,25.81,935400.0,16.2419,16.2861,16.2419,16.2861,935400.0
2010-06-11 15:50:00,25.81,25.84,25.77,25.84,1180600.0,16.2861,16.305,16.2609,16.305,1180600.0
2010-06-14 09:30:00,25.97,25.99,25.92,25.93,796800.0,16.3871,16.3997,16.3555,16.3618,796800.0
2010-06-14 09:40:00,25.93,25.99,25.85,25.88,397800.0,16.3618,16.3997,16.3114,16.3303,397800.0
2010-06-14 09:50:00,25.87,25.88,25.76,25.84,480200.0,16.324,16.3303,16.2546,16.305,480200.0
2010-06-14 10:00:00,25.84,25.85,25.78,25.79,368600.0,16.305,16.3114,16.2672,16.2735,368600.0
2010-06-14 10:10:00,25.79,25.89,25.78,25.87,397000.0,16.2735,16.3366,16.2672,16.324,397000.0
2010-06-14 10:20:00,25.87,25.88,25.85,25.86,388800.0,16.324,16.3303,16.3114,16.3177,388800.0
2010-06-14 10:30:00,25.86,25.88,25.85,25.87,362600.0,16.3177,16.3303,16.3114,16.324,362600.0
2010-06-14 10:40:00,25.88,25.88,25.8,25.85,344800.0,16.3303,16.3303,16.2798,16.3114,344800.0
2010-06-14 10:50:00,25.85,25.89,25.84,25.89,410200.0,16.3114,16.3366,16.305,16.3366,410200.0
2010-06-14 11:00:00,25.89,25.9,25.86,25.89,241400.0,16.3366,16.3429,16.3177,16.3366,241400.0
2010-06-14 11:10:00,25.88,25.89,25.83,25.84,274200.0,16.3303,16.3366,16.2987,16.305,274200.0
2010-06-14 11:20:00,25.84,25.88,25.81,25.81,297400.0,16.305,16.3303,16.2861,16.2861,297400.0
2010-06-14 11:30:00,25.8,25.83,25.8,25.8,296200.0,16.2798,16.2987,16.2798,16.2798,296200.0
2010-06-14 11:40:00,25.8,25.83,25.78,25.78,361400.0,16.2798,16.2987,16.2672,16.2672,361400.0
2010-06-14 11:50:00,25.78,25.8,25.77,25.77,252800.0,16.2672,16.2798,16.2609,16.2609,252800.0
2010-06-14 12:00:00,25.77,25.86,25.77,25.86,679400.0,16.2609,16.3177,16.2609,16.3177,679400.0
2010-06-14 12:10:00,25.86,25.88,25.8,25.8,185000.0,16.3177,16.3303,16.2798,16.2798,185000.0
2010-06-14 12:20:00,25.8,25.82,25.79,25.82,160800.0,16.2798,16.2924,16.2735,16.2924,160800.0
2010-06-14 12:30:00,25.82,25.86,25.82,25.84,153800.0,16.2924,16.3177,16.2924,16.305,153800.0
2010-06-14 12:40:00,25.84,25.86,25.83,25.83,193600.0,16.305,16.3177,16.2987,16.2987,193600.0
2010-06-14 12:50:00,25.83,25.86,25.82,25.82,214800.0,16.2987,16.3177,16.2924,16.2924,214800.0
2010-06-14 13:00:00,25.82,25.86,25.81,25.85,305400.0,16.2924,16.3177,16.2861,16.3114,305400.0
2010-06-14 13:10:00,25.85,25.89,25.83,25.86,205400.0,16.3114,16.3366,16.2987,16.3177,205400.0
2010-06-14 13:20:00,25.86,25.9,25.86,25.88,176600.0,16.3177,16.3429,16.3177,16.3303,176600.0
2010-06-14 13:30:00,25.88,25.92,25.88,25.92,161200.0,16.3303,16.3555,16.3303,16.3555,161200.0
2010-06-14 13:40:00,25.92,25.93,25.88,25.89,154400.0,16.3555,16.3618,16.3303,16.3366,154400.0
2010-06-14 13:50:00,25.88,25.89,25.85,25.85,156600.0,16.3303,16.3366,16.3114,16.3114,156600.0
2010-06-14 14:00:00,25.85,25.87,25.83,25.86,202400.0,16.3114,16.324,16.2987,16.3177,202400.0
2010-06-14 14:10:00,25.86,25.89,25.83,25.85,191800.0,16.3177,16.3366,16.2987,16.3114,191800.0
2010-06-14 14:20:00,25.85,25.89,25.83,25.88,198200.0,16.3114,16.3366,16.2987,16.3303,198200.0
2010-06-14 14:30:00,25.88,25.88,25.82,25.83,208600.0,16.3303,16.3303,16.2924,16.2987,208600.0
2010-06-14 14:40:00,25.83,25.86,25.81,25.84,238600.0,16.2987,16.3177,16.2861,16.305,238600.0
2010-06-14 14:50:00,25.84,25.87,25.83,25.85,161600.0,16.305,16.324,16.2987,16.3114,161600.0
2010-06-14 15:00:00,25.85,25.86,25.81,25.85,241200.0,16.3114,16.3177,16.2861,16.3114,241200.0
2010-06-14 15:10:00,25.85,25.86,25.84,25.85,276200.0,16.3114,16.3177,16.305,16.3114,276200.0
2010-06-14 15:20:00,25.85,25.85,25.8,25.81,319400.0,16.3114,16.3114,16.2798,16.2861,319400.0
2010-06-14 15:30:00,25.81,25.81,25.77,25.79,403000.0,16.2861,16.2861,16.2609,16.2735,403000.0
2010-06-14 15:40:00,25.8,25.81,25.77,25.78,628600.0,16.2798,16.2861,16.2609,16.2672,628600.0
2010-06-14 15:50:00,25.78,25.78,25.73,25.76,1314600.0,16.2672,16.2672,16.2356,16.2546,1314600.0
2010-06-15 09:30:00,25.92,25.93,25.78,25.84,869600.0,16.3555,16.3618,16.2672,16.305,869600.0
2010-06-15 09:40:00,25.83,25.97,25.83,25.93,491000.0,16.2987,16.3871,16.2987,16.3618,491000.0
2010-06-15 09:50:00,25.93,25.95,25.91,25.94,440200.0,16.3618,16.3745,16.3492,16.3681,440200.0
2010-06-15 10:00:00,25.94,25.97,25.88,25.93,590600.0,16.3681,16.3871,16.3303,16.3618,590600.0
2010-06-15 10:10:00,25.93,25.97,25.93,25.96,385200.0,16.3618,16.3871,16.3618,16.3808,385200.0
2010-06-15 10:20:00,25.95,25.99,25.93,25.98,391600.0,16.3745,16.3997,16.3618,16.3934,391600.0
2010-06-15 10:30:00,25.98,25.99,25.97,25.98,209800.0,16.3934,16.3997,16.3871,16.3934,209800.0
2010-06-15 10:40:00,25.98,26.04,25.98,26.03,501800.0,16.3934,16.4312,16.3934,16.4249,501800.0
2010-06-15 10:50:00,26.02,26.05,26.0,26.03,332800.0,16.4186,16.4376,16.406,16.4249,332800.0
2010-06-15 11:00:00,26.03,26.05,26.02,26.02,594600.0,16.4249,16.4376,16.4186,16.4186,594600.0
2010-06-15 11:10:00,26.02,26.02,25.97,25.99,243400.0,16.4186,16.4186,16.3871,16.3997,243400.0
2010-06-15 11:20:00,25.99,26.02,25.97,25.99,289200.0,16.3997,16.4186,16.3871,16.3997,289200.0
2010-06-15 11:30:00,25.99,26.0,25.98,26.0,163200.0,16.3997,16.406,16.3934,16.406,163200.0
2010-06-15 11:40:00,26.0,26.04,26.0,26.01,183800.0,16.406,16.4312,16.406,16.4123,183800.0
2010-06-15 11:50:00,26.02,26.06,26.01,26.03,333200.0,16.4186,16.4439,16.4123,16.4249,333200.0
2010-06-15 12:00:00,26.03,26.05,26.01,26.01,506600.0,16.4249,16.4376,16.4123,16.4123,506600.0
2010-06-15 12:10:00,26.01,26.04,26.0,26.02,163200.0,16.4123,16.4312,16.406,16.4186,163200.0
2010-06-15 12:20:00,26.02,26.03,26.0,26.02,203400.0,16.4186,16.4249,16.406,16.4186,203400.0
2010-06-15 12:30:00,26.01,26.05,26.01,26.02,99800.0,16.4123,16.4376,16.4123,16.4186,99800.0
2010-06-15 12:40:00,26.02,26.02,25.99,26.0,130600.0,16.4186,16.4186,16.3997,16.406,130600.0
2010-06-15 12:50:00,26.0,26.02,25.97,26.0,150600.0,16.406,16.4186,16.3871,16.406,150600.0
2010-06-15 13:00:00,26.01,26.01,25.95,25.96,175200.0,16.4123,16.4123,16.3745,16.3808,175200.0
2010-06-15 13:10:00,25.95,26.06,25.95,26.06,231600.0,16.3745,16.4439,16.3745,16.4439,231600.0
2010-06-15 13:20:00,26.06,26.06,26.01,26.03,199800.0,16.4439,16.4439,16.4123,16.4249,199800.0
2010-06-15 13:30:00,26.03,26.06,26.02,26.04,193400.0,16.4249,16.4439,16.4186,16.4312,193400.0
2010-06-15 13:40:00,26.04,26.04,26.0,26.0,147800.0,16.4312,16.4312,16.406,16.406,147800.0
2010-06-15 13:50:00,26.0,26.01,25.97,25.98,209800.0,16.406,16.4123,16.3871,16.3934,209800.0
2010-06-15 14:00:00,25.97,26.0,25.96,26.0,191600.0,16.3871,16.406,16.3808,16.406,191600.0
2010-06-15 14:10:00,26.0,26.05,26.0,26.04,202600.0,16.406,16.4376,16.406,16.4312,202600.0
2010-06-15 14:20:00,26.05,26.05,26.03,26.03,242000.0,16.4376,16.4376,16.4249,16.4249,242000.0
2010-06-15 14:30:00,26.03,26.06,26.03,26.04,259200.0,16.4249,16.4439,16.4249,16.4312,259200.0
2010-06-15 14:40:00,26.04,26.06,26.03,26.05,216800.0,16.4312,16.4439,16.4249,16.4376,216800.0
2010-06-15 14:50:00,26.05,26.05,26.04,26.04,222200.0,16.4376,16.4376,16.4312,16.4312,222200.0
2010-06-15 15:00:00,26.04,26.05,26.03,26.04,291800.0,16.4312,16.4376,16.4249,16.4312,291800.0
2010-06-15 15:10:00,26.04,26.05,26.01,26.04,331600.0,16.4312,16.4376,16.4123,16.4312,331600.0
2010-06-15 15:20:00,26.04,26.05,26.02,26.04,341200.0,16.4312,16.4376,16.4186,16.4312,341200.0
2010-06-15 15:30:00,26.04,26.07,26.02,26.07,601200.0,16.4312,16.4502,16.4186,16.4502,601200.0
2010-06-15 15:40:00,26.07,26.07,26.03,26.05,672800.0,16.4502,16.4502,16.4249,16.4376,672800.0
2010-06-15 15:50:00,26.05,26.1,26.05,26.1,1668800.0,16.4376,16.4691,16.4376,16.4691,1668800.0
2010-06-16 09:30:00,25.92,26.0,25.88,25.92,536400.0,16.3555,16.406,16.3303,16.3555,536400.0
2010-06-16 09:40:00,25.92,25.95,25.89,25.93,498400.0,16.3555,16.3745,16.3366,16.3618,498400.0
2010-06-16 09:50:00,25.93,25.97,25.92,25.94,361800.0,16.3618,16.3871,16.3555,16.3681,361800.0
2010-06-16 10:00:00,25.94,25.99,25.93,25.98,332800.0,16.3681,16.3997,16.3618,16.3934,332800.0
2010-06-16 10:10:00,25.98,25.99,25.92,25.93,574600.0,16.3934,16.3997,16.3555,16.3618,574600.0
2010-06-16 10:20:00,25.93,26.0,25.92,25.99,498800.0,16.3618,16.406,16.3555,16.3997,498800.0
2010-06-16 10:30:00,25.99,26.05,25.98,26.03,460000.0,16.3997,16.4376,16.3934,16.4249,460000.0
2010-06-16 10:40:00,26.03,26.05,26.03,26.05,241600.0,16.4249,16.4376,16.4249,16.4376,241600.0
2010-06-16 10:50:00,26.04,26.08,26.03,26.07,338400.0,16.4312,16.4565,16.4249,16.4502,338400.0
2010-06-16 11:00:00,26.07,26.09,26.04,26.05,282000.0,16.4502,16.4628,16.4312,16.4376,282000.0
2010-06-16 11:10:00,26.05,26.05,26.02,26.04,246200.0,16.4376,16.4376,16.4186,16.4312,246200.0
2010-06-16 11:20:00,26.04,26.04,25.98,26.0,432000.0,16.4312,16.4312,16.3934,16.406,432000.0
2010-06-16 11:30:00,26.0,26.02,25.98,26.0,263000.0,16.406,16.4186,16.3934,16.406,263000.0
2010-06-16 11:40:00,26.0,26.02,25.99,26.01,170800.0,16.406,16.4186,16.3997,16.4123,170800.0
2010-06-16 11:50:00,26.01,26.04,25.98,26.0,295200.0,16.4123,16.4312,16.3934,16.406,295200.0
2010-06-16 12:00:00,26.0,26.11,26.0,26.11,280400.0,16.406,16.4754,16.406,16.4754,280400.0
2010-06-16 12:10:00,26.11,26.12,26.07,26.09,220400.0,16.4754,16.4817,16.4502,16.4628,220400.0
2010-06-16 12:20:00,26.09,26.11,26.07,26.08,147800.0,16.4628,16.4754,16.4502,16.4565,147800.0
2010-06-16 12:30:00,26.08,26.08,26.03,26.04,173200.0,16.4565,16.4565,16.4249,16.4312,173200.0
2010-06-16 12:40:00,26.04,26.06,26.02,26.04,227800.0,16.4312,16.4439,16.4186,16.4312,227800.0
2010-06-16 12:50:00,26.05,26.08,26.04,26.08,148000.0,16.4376,16.4565,16.4312,16.4565,148000.0
2010-06-16 13:00:00,26.08,26.1,26.06,26.09,166000.0,16.4565,16.4691,16.4439,16.4628,166000.0
2010-06-16 13:10:00,26.09,26.1,26.06,26.08,164400.0,16.4628,16.4691,16.4439,16.4565,164400.0
2010-06-16 13:20:00,26.08,26.12,26.08,26.11,173400.0,16.4565,16.4817,16.4565,16.4754,173400.0
2010-06-16 13:30:00,26.12,26.13,26.11,26.13,182800.0,16.4817,16.488,16.4754,16.488,182800.0
2010-06-16 13:40:00,26.13,26.14,26.11,26.14,174400.0,16.488,16.4943,16.4754,16.4943,174400.0
2010-06-16 13:50:00,26.14,26.16,26.11,26.11,253800.0,16.4943,16.507,16.4754,16.4754,253800.0
2010-06-16 14:00:00,26.12,26.17,26.11,26.16,278000.0,16.4817,16.5133,16.4754,16.507,278000.0
2010-06-16 14:10:00,26.16,26.16,26.14,26.16,174600.0,16.507,16.507,16.4943,16.507,174600.0
2010-06-16 14:20:00,26.16,26.17,26.13,26.15,231600.0,16.507,16.5133,16.488,16.5007,231600.0
2010-06-16 14:30:00,26.15,26.18,26.14,26.15,371600.0,16.5007,16.5196,16.4943,16.5007,371600.0
2010-06-16 14:40:00,26.14,26.2,26.13,26.18,324800.0,16.4943,16.5322,16.488,16.5196,324800.0
2010-06-16 14:50:00,26.18,26.21,26.15,26.2,586600.0,16.5196,16.5385,16.5007,16.5322,586600.0
2010-06-16 15:00:00,26.2,26.22,26.17,26.18,562200.0,16.5322,16.5448,16.5133,16.5196,562200.0
2010-06-16 15:10:00,26.18,26.21,26.16,26.16,384600.0,16.5196,16.5385,16.507,16.507,384600.0
2010-06-16 15:20:00,26.16,26.18,26.13,26.15,640600.0,16.507,16.5196,16.488,16.5007,640600.0
2010-06-16 15:30:00,26.15,26.16,26.14,26.15,617200.0,16.5007,16.507,16.4943,16.5007,617200.0
2010-06-16 15:40:00,26.15,26.2,26.13,26.18,851400.0,16.5007,16.5322,16.488,16.5196,851400.0
2010-06-16 15:50:00,26.18,26.22,26.16,26.2,1645400.0,16.5196,16.5448,16.507,16.5322,1645400.0
2010-06-17 09:30:00,26.25,26.35,26.22,26.24,529600.0,16.5638,16.6269,16.5448,16.5574,529600.0
2010-06-17 09:40:00,26.24,26.28,26.17,26.17,381000.0,16.5574,16.5827,16.5133,16.5133,381000.0
2010-06-17 09:50:00,26.17,26.23,26.16,26.18,351800.0,16.5133,16.5511,16.507,16.5196,351800.0
2010-06-17 10:00:00,26.17,26.18,26.08,26.15,718800.0,16.5133,16.5196,16.4565,16.5007,718800.0
2010-06-17 10:10:00,26.15,26.16,26.08,26.11,306000.0,16.5007,16.507,16.4565,16.4754,306000.0
2010-06-17 10:20:00,26.11,26.11,26.05,26.11,441800.0,16.4754,16.4754,16.4376,16.4754,441800.0
2010-06-17 10:30:00,26.11,26.11,26.05,26.07,422600.0,16.4754,16.4754,16.4376,16.4502,422600.0
2010-06-17 10:40:00,26.07,26.11,26.05,26.1,287000.0,16.4502,16.4754,16.4376,16.4691,287000.0
2010-06-17 10:50:00,26.1,26.1,26.07,26.08,176600.0,16.4691,16.4691,16.4502,16.4565,176600.0
2010-06-17 11:00:00,26.08,26.1,26.05,26.06,435600.0,16.4565,16.4691,16.4376,16.4439,435600.0
2010-06-17 11:10:00,26.06,26.08,26.02,26.03,597000.0,16.4439,16.4565,16.4186,16.4249,597000.0
2010-06-17 11:20:00,26.02,26.06,26.02,26.04,332800.0,16.4186,16.4439,16.4186,16.4312,332800.0
2010-06-17 11:30:00,26.04,26.07,26.03,26.04,800000.0,16.4312,16.4502,16.4249,16.4312,800000.0
2010-06-17 11:40:00,26.04,26.06,26.03,26.04,424000.0,16.4312,16.4439,16.4249,16.4312,424000.0
2010-06-17 11:50:00,26.04,26.08,26.04,26.05,158200.0,16.4312,16.4565,16.4312,16.4376,158200.0
2010-06-17 12:00:00,26.05,26.08,26.05,26.07,178200.0,16.4376,16.4565,16.4376,16.4502,178200.0
2010-06-17 12:10:00,26.07,26.11,26.07,26.1,207800.0,16.4502,16.4754,16.4502,16.4691,207800.0
2010-06-17 12:20:00,26.1,26.11,26.04,26.04,254200.0,16.4691,16.4754,16.4312,16.4312,254200.0
2010-06-17 12:30:00,26.05,26.07,26.04,26.06,141800.0,16.4376,16.4502,16.4312,16.4439,141800.0
2010-06-17 12:40:00,26.07,26.08,26.02,26.02,285200.0,16.4502,16.4565,16.4186,16.4186,285200.0
2010-06-17 12:50:00,26.03,26.07,26.02,26.06,137400.0,16.4249,16.4502,16.4186,16.4439,137400.0
2010-06-17 13:00:00,26.06,26.07,26.03,26.06,167000.0,16.4439,16.4502,16.4249,16.4439,167000.0
2010-06-17 13:10:00,26.06,26.1,26.05,26.07,221800.0,16.4439,16.4691,16.4376,16.4502,221800.0
2010-06-17 13:20:00,26.07,26.09,26.06,26.08,217600.0,16.4502,16.4628,16.4439,16.4565,217600.0
2010-06-17 13:30:00,26.09,26.09,26.07,26.09,124000.0,16.4628,16.4628,16.4502,16.4628,124000.0
2010-06-17 13:40:00,26.09,26.11,26.08,26.1,165000.0,16.4628,16.4754,16.4565,16.4691,165000.0
2010-06-17 13:50:00,26.1,26.13,26.09,26.13,323200.0,16.4691,16.488,16.4628,16.488,323200.0
2010-06-17 14:00:00,26.13,26.15,26.12,26.12,307000.0,16.488,16.5007,16.4817,16.4817,307000.0
2010-06-17 14:10:00,26.13,26.13,26.1,26.13,196000.0,16.488,16.488,16.4691,16.488,196000.0
2010-06-17 14:20:00,26.12,26.13,26.1,26.1,249600.0,16.4817,16.488,16.4691,16.4691,249600.0
2010-06-17 14:30:00,26.1,26.13,26.08,26.11,181200.0,16.4691,16.488,16.4565,16.4754,181200.0
2010-06-17 14:40:00,26.12,26.12,26.08,26.1,250800.0,16.4817,16.4817,16.4565,16.4691,250800.0
2010-06-17 14:50:00,26.1,26.14,26.09,26.12,386600.0,16.4691,16.4943,16.4628,16.4817,386600.0
2010-06-17 15:00:00,26.12,26.12,26.07,26.09,400000.0,16.4817,16.4817,16.4502,16.4628,400000.0
2010-06-17 15:10:00,26.09,26.11,26.05,26.09,414000.0,16.4628,16.4754,16.4376,16.4628,414000.0
2010-06-17 15:20:00,26.09,26.11,26.08,26.09,331600.0,16.4628,16.4754,16.4565,16.4628,331600.0
2010-06-17 15:30:00,26.09,26.15,26.09,26.14,748200.0,16.4628,16.5007,16.4628,16.4943,748200.0
2010-06-17 15:40:00,26.14,26.18,26.14,26.18,1636000.0,16.4943,16.5196,16.4943,16.5196,1636000.0
2010-06-17 15:50:00,26.18,26.22,26.17,26.18,2665200.0,16.5196,16.5448,16.5133,16.5196,2665200.0
2010-06-18 09:30:00,26.2,26.27,26.14,26.16,8834800.0,16.5322,16.5764,16.4943,16.507,8834800.0
2010-06-18 09:40:00,26.16,26.25,26.15,26.24,840600.0,16.507,16.5638,16.5007,16.5574,840600.0
2010-06-18 09:50:00,26.24,26.26,26.23,26.24,895800.0,16.5574,16.5701,16.5511,16.5574,895800.0
2010-06-18 10:00:00,26.24,26.25,26.24,26.25,576400.0,16.5574,16.5638,16.5574,16.5638,576400.0
2010-06-18 10:10:00,26.25,26.28,26.25,26.25,710200.0,16.5638,16.5827,16.5638,16.5638,710200.0
2010-06-18 10:20:00,26.25,26.29,26.24,26.27,843200.0,16.5638,16.589,16.5574,16.5764,843200.0
2010-06-18 10:30:00,26.27,26.33,26.27,26.29,624200.0,16.5764,16.6142,16.5764,16.589,624200.0
2010-06-18 10:40:00,26.29,26.32,26.28,26.32,701400.0,16.589,16.6079,16.5827,16.6079,701400.0
2010-06-18 10:50:00,26.32,26.35,26.31,26.35,330000.0,16.6079,16.6269,16.6016,16.6269,330000.0
2010-06-18 11:00:00,26.35,26.35,26.31,26.32,389600.0,16.6269,16.6269,16.6016,16.6079,389600.0
2010-06-18 11:10:00,26.32,26.34,26.32,26.33,425800.0,16.6079,16.6205,16.6079,16.6142,425800.0
2010-06-18 11:20:00,26.34,26.36,26.32,26.36,930000.0,16.6205,16.6332,16.6079,16.6332,930000.0
2010-06-18 11:30:00,26.36,26.36,26.32,26.33,326600.0,16.6332,16.6332,16.6079,16.6142,326600.0
2010-06-18 11:40:00,26.33,26.33,26.29,26.29,344400.0,16.6142,16.6142,16.589,16.589,344400.0
2010-06-18 11:50:00,26.3,26.3,26.29,26.3,183800.0,16.5953,16.5953,16.589,16.5953,183800.0
2010-06-18 12:00:00,26.3,26.34,26.29,26.32,847000.0,16.5953,16.6205,16.589,16.6079,847000.0
2010-06-18 12:10:00,26.32,26.34,26.31,26.32,134800.0,16.6079,16.6205,16.6016,16.6079,134800.0
2010-06-18 12:20:00,26.32,26.32,26.27,26.29,287000.0,16.6079,16.6079,16.5764,16.589,287000.0
2010-06-18 12:30:00,26.29,26.3,26.24,26.25,188400.0,16.589,16.5953,16.5574,16.5638,188400.0
2010-06-18 12:40:00,26.25,26.29,26.24,26.25,343000.0,16.5638,16.589,16.5574,16.5638,343000.0
2010-06-18 12:50:00,26.26,26.26,26.23,26.24,164600.0,16.5701,16.5701,16.5511,16.5574,164600.0
2010-06-18 13:00:00,26.24,26.26,26.23,26.23,286400.0,16.5574,16.5701,16.5511,16.5511,286400.0
2010-06-18 13:10:00,26.23,26.25,26.22,26.22,174600.0,16.5511,16.5638,16.5448,16.5448,174600.0
2010-06-18 13:20:00,26.23,26.24,26.22,26.22,103400.0,16.5511,16.5574,16.5448,16.5448,103400.0
2010-06-18 13:30:00,26.23,26.23,26.21,26.23,156600.0,16.5511,16.5511,16.5385,16.5511,156600.0
2010-06-18 13:40:00,26.23,26.25,26.2,26.22,216800.0,16.5511,16.5638,16.5322,16.5448,216800.0
2010-06-18 13:50:00,26.22,26.24,26.2,26.22,140400.0,16.5448,16.5574,16.5322,16.5448,140400.0
2010-06-18 14:00:00,26.22,26.24,26.21,26.22,151000.0,16.5448,16.5574,16.5385,16.5448,151000.0
2010-06-18 14:10:00,26.22,26.25,26.22,26.22,242600.0,16.5448,16.5638,16.5448,16.5448,242600.0
2010-06-18 14:20:00,26.22,26.24,26.21,26.24,205800.0,16.5448,16.5574,16.5385,16.5574,205800.0
2010-06-18 14:30:00,26.24,26.24,26.23,26.24,229400.0,16.5574,16.5574,16.5511,16.5574,229400.0
2010-06-18 14:40:00,26.24,26.25,26.22,26.23,342200.0,16.5574,16.5638,16.5448,16.5511,342200.0
2010-06-18 14:50:00,26.24,26.24,26.22,26.23,259000.0,16.5574,16.5574,16.5448,16.5511,259000.0
2010-06-18 15:00:00,26.23,26.24,26.18,26.18,588400.0,16.5511,16.5574,16.5196,16.5196,588400.0
2010-06-18 15:10:00,26.18,26.2,26.16,26.17,424600.0,16.5196,16.5322,16.507,16.5133,424600.0
2010-06-18 15:20:00,26.16,26.2,26.16,26.2,329000.0,16.507,16.5322,16.507,16.5322,329000.0
2010-06-18 15:30:00,26.19,26.2,26.16,26.16,317000.0,16.5259,16.5322,16.507,16.507,317000.0
2010-06-18 15:40:00,26.16,26.17,26.13,26.14,632400.0,16.507,16.5133,16.488,16.4943,632400.0
2010-06-18 15:50:00,26.15,26.18,26.14,26.16,1238800.0,16.5007,16.5196,16.4943,16.507,1238800.0
2010-06-21 09:30:00,26.41,26.49,26.37,26.38,927000.0,16.6647,16.7152,16.6395,16.6458,927000.0
2010-06-21 09:40:00,26.38,26.38,26.27,26.33,659600.0,16.6458,16.6458,16.5764,16.6142,659600.0
2010-06-21 09:50:00,26.33,26.39,26.3,26.38,804400.0,16.6142,16.6521,16.5953,16.6458,804400.0
2010-06-21 10:00:00,26.38,26.44,26.35,26.38,703400.0,16.6458,16.6836,16.6269,16.6458,703400.0
2010-06-21 10:10:00,26.37,26.41,26.36,26.38,464600.0,16.6395,16.6647,16.6332,16.6458,464600.0
2010-06-21 10:20:00,26.38,26.39,26.35,26.36,673400.0,16.6458,16.6521,16.6269,16.6332,673400.0
2010-06-21 10:30:00,26.36,26.4,26.35,26.37,661400.0,16.6332,16.6584,16.6269,16.6395,661400.0
2010-06-21 10:40:00,26.37,26.41,26.37,26.4,682400.0,16.6395,16.6647,16.6395,16.6584,682400.0
2010-06-21 10:50:00,26.4,26.4,26.36,26.38,396800.0,16.6584,16.6584,16.6332,16.6458,396800.0
2010-06-21 11:00:00,26.38,26.42,26.37,26.42,688600.0,16.6458,16.671,16.6395,16.671,688600.0
2010-06-21 11:10:00,26.41,26.42,26.4,26.4,219200.0,16.6647,16.671,16.6584,16.6584,219200.0
2010-06-21 11:20:00,26.4,26.44,26.4,26.44,360600.0,16.6584,16.6836,16.6584,16.6836,360600.0
2010-06-21 11:30:00,26.45,26.46,26.42,26.43,290400.0,16.69,16.6963,16.671,16.6773,290400.0
2010-06-21 11:40:00,26.43,26.46,26.42,26.45,254600.0,16.6773,16.6963,16.671,16.69,254600.0
2010-06-21 11:50:00,26.45,26.46,26.44,26.46,249600.0,16.69,16.6963,16.6836,16.6963,249600.0
2010-06-21 12:00:00,26.45,26.46,26.44,26.45,486400.0,16.69,16.6963,16.6836,16.69,486400.0
2010-06-21 12:10:00,26.45,26.45,26.43,26.43,199800.0,16.69,16.69,16.6773,16.6773,199800.0
2010-06-21 12:20:00,26.43,26.45,26.39,26.41,299000.0,16.6773,16.69,16.6521,16.6647,299000.0
2010-06-21 12:30:00,26.41,26.43,26.41,26.42,197200.0,16.6647,16.6773,16.6647,16.671,197200.0
2010-06-21 12:40:00,26.42,26.44,26.42,26.43,529200.0,16.671,16.6836,16.671,16.6773,529200.0
2010-06-21 12:50:00,26.43,26.43,26.4,26.42,406200.0,16.6773,16.6773,16.6584,16.671,406200.0
2010-06-21 13:00:00,26.41,26.42,26.39,26.41,160800.0,16.6647,16.671,16.6521,16.6647,160800.0
2010-06-21 13:10:00,26.41,26.43,26.4,26.4,153200.0,16.6647,16.6773,16.6584,16.6584,153200.0
2010-06-21 13:20:00,26.41,26.41,26.38,26.38,123200.0,16.6647,16.6647,16.6458,16.6458,123200.0
2010-06-21 13:30:00,26.38,26.41,26.37,26.4,463800.0,16.6458,16.6647,16.6395,16.6584,463800.0
2010-06-21 13:40:00,26.4,26.41,26.36,26.36,395400.0,16.6584,16.6647,16.6332,16.6332,395400.0
2010-06-21 13:50:00,26.36,26.38,26.33,26.34,207200.0,16.6332,16.6458,16.6142,16.6205,207200.0
2010-06-21 14:00:00,26.34,26.4,26.3,26.33,609400.0,16.6205,16.6584,16.5953,16.6142,609400.0
2010-06-21 14:10:00,26.32,26.38,26.31,26.36,348200.0,16.6079,16.6458,16.6016,16.6332,348200.0
2010-06-21 14:20:00,26.36,26.38,26.34,26.35,235200.0,16.6332,16.6458,16.6205,16.6269,235200.0
2010-06-21 14:30:00,26.35,26.36,26.32,26.34,205800.0,16.6269,16.6332,16.6079,16.6205,205800.0
2010-06-21 14:40:00,26.34,26.36,26.32,26.35,229600.0,16.6205,16.6332,16.6079,16.6269,229600.0
2010-06-21 14:50:00,26.35,26.35,26.3,26.31,172400.0,16.6269,16.6269,16.5953,16.6016,172400.0
2010-06-21 15:00:00,26.3,26.31,26.26,26.28,305000.0,16.5953,16.6016,16.5701,16.5827,305000.0
2010-06-21 15:10:00,26.27,26.28,26.14,26.15,553200.0,16.5764,16.5827,16.4943,16.5007,553200.0
2010-06-21 15:20:00,26.14,26.21,26.14,26.2,583000.0,16.4943,16.5385,16.4943,16.5322,583000.0
2010-06-21 15:30:00,26.2,26.22,26.18,26.22,287600.0,16.5322,16.5448,16.5196,16.5448,287600.0
2010-06-21 15:40:00,26.21,26.22,26.18,26.21,672200.0,16.5385,16.5448,16.5196,16.5385,672200.0
2010-06-21 15:50:00,26.2,26.25,26.18,26.25,1163000.0,16.5322,16.5638,16.5196,16.5638,1163000.0
2010-06-22 09:30:00,26.23,26.44,26.23,26.43,682400.0,16.5511,16.6836,16.5511,16.6773,682400.0
2010-06-22 09:40:00,26.43,26.47,26.43,26.47,578800.0,16.6773,16.7026,16.6773,16.7026,578800.0
2010-06-22 09:50:00,26.47,26.47,26.4,26.45,438400.0,16.7026,16.7026,16.6584,16.69,438400.0
2010-06-22 10:00:00,26.45,26.48,26.41,26.46,699000.0,16.69,16.7089,16.6647,16.6963,699000.0
2010-06-22 10:10:00,26.46,26.5,26.46,26.48,771000.0,16.6963,16.7215,16.6963,16.7089,771000.0
2010-06-22 10:20:00,26.48,26.5,26.47,26.49,789400.0,16.7089,16.7215,16.7026,16.7152,789400.0
2010-06-22 10:30:00,26.5,26.5,26.47,26.48,814000.0,16.7215,16.7215,16.7026,16.7089,814000.0
2010-06-22 10:40:00,26.48,26.5,26.47,26.49,1203000.0,16.7089,16.7215,16.7026,16.7152,1203000.0
2010-06-22 10:50:00,26.49,26.5,26.48,26.49,465200.0,16.7152,16.7215,16.7089,16.7152,465200.0
2010-06-22 11:00:00,26.49,26.5,26.45,26.47,660800.0,16.7152,16.7215,16.69,16.7026,660800.0
2010-06-22 11:10:00,26.47,26.49,26.45,26.48,269000.0,16.7026,16.7152,16.69,16.7089,269000.0
2010-06-22 11:20:00,26.48,26.49,26.46,26.47,270000.0,16.7089,16.7152,16.6963,16.7026,270000.0
2010-06-22 11:30:00,26.48,26.49,26.46,26.49,648000.0,16.7089,16.7152,16.6963,16.7152,648000.0
2010-06-22 11:40:00,26.49,26.5,26.48,26.49,332600.0,16.7152,16.7215,16.7089,16.7152,332600.0
2010-06-22 11:50:00,26.49,26.5,26.48,26.49,309600.0,16.7152,16.7215,16.7089,16.7152,309600.0
2010-06-22 12:00:00,26.49,26.5,26.46,26.48,257200.0,16.7152,16.7215,16.6963,16.7089,257200.0
2010-06-22 12:10:00,26.48,26.49,26.48,26.49,180200.0,16.7089,16.7152,16.7089,16.7152,180200.0
2010-06-22 12:20:00,26.49,26.5,26.48,26.5,378400.0,16.7152,16.7215,16.7089,16.7215,378400.0
2010-06-22 12:30:00,26.5,26.54,26.49,26.5,869600.0,16.7215,16.7467,16.7152,16.7215,869600.0
2010-06-22 12:40:00,26.51,26.52,26.48,26.5,275000.0,16.7278,16.7341,16.7089,16.7215,275000.0
2010-06-22 12:50:00,26.49,26.5,26.48,26.49,197600.0,16.7152,16.7215,16.7089,16.7152,197600.0
2010-06-22 13:00:00,26.49,26.51,26.47,26.5,189600.0,16.7152,16.7278,16.7026,16.7215,189600.0
2010-06-22 13:10:00,26.5,26.51,26.5,26.5,171400.0,16.7215,16.7278,16.7215,16.7215,171400.0
2010-06-22 13:20:00,26.5,26.51,26.46,26.47,323000.0,16.7215,16.7278,16.6963,16.7026,323000.0
2010-06-22 13:30:00,26.47,26.47,26.43,26.45,205200.0,16.7026,16.7026,16.6773,16.69,205200.0
2010-06-22 13:40:00,26.45,26.5,26.43,26.48,271400.0,16.69,16.7215,16.6773,16.7089,271400.0
2010-06-22 13:50:00,26.48,26.49,26.43,26.45,253600.0,16.7089,16.7152,16.6773,16.69,253600.0
2010-06-22 14:00:00,26.45,26.45,26.39,26.4,335800.0,16.69,16.69,16.6521,16.6584,335800.0
2010-06-22 14:10:00,26.4,26.44,26.39,26.41,222800.0,16.6584,16.6836,16.6521,16.6647,222800.0
2010-06-22 14:20:00,26.41,26.42,26.37,26.4,191400.0,16.6647,16.671,16.6395,16.6584,191400.0
2010-06-22 14:30:00,26.4,26.44,26.38,26.4,253200.0,16.6584,16.6836,16.6458,16.6584,253200.0
2010-06-22 14:40:00,26.4,26.4,26.29,26.3,469600.0,16.6584,16.6584,16.589,16.5953,469600.0
2010-06-22 14:50:00,26.3,26.33,26.25,26.32,562200.0,16.5953,16.6142,16.5638,16.6079,562200.0
2010-06-22 15:00:00,26.32,26.34,26.29,26.29,354000.0,16.6079,16.6205,16.589,16.589,354000.0
2010-06-22 15:10:00,26.29,26.38,26.29,26.36,453400.0,16.589,16.6458,16.589,16.6332,453400.0
2010-06-22 15:20:00,26.36,26.38,26.28,26.29,564200.0,16.6332,16.6458,16.5827,16.589,564200.0
2010-06-22 15:30:00,26.29,26.31,26.24,26.31,720200.0,16.589,16.6016,16.5574,16.6016,720200.0
2010-06-22 15:40:00,26.31,26.31,26.26,26.28,874400.0,16.6016,16.6016,16.5701,16.5827,874400.0
2010-06-22 15:50:00,26.28,26.29,26.22,26.23,1820200.0,16.5827,16.589,16.5448,16.5511,1820200.0
2010-06-23 09:30:00,26.28,26.33,26.09,26.13,680400.0,16.5827,16.6142,16.4628,16.488,680400.0
2010-06-23 09:40:00,26.13,26.2,26.11,26.15,453400.0,16.488,16.5322,16.4754,16.5007,453400.0
2010-06-23 09:50:00,26.15,26.21,26.14,26.17,562600.0,16.5007,16.5385,16.4943,16.5133,562600.0
2010-06-23 10:00:00,26.16,26.17,26.0,26.05,977800.0,16.507,16.5133,16.406,16.4376,977800.0
2010-06-23 10:10:00,26.05,26.15,26.04,26.14,450400.0,16.4376,16.5007,16.4312,16.4943,450400.0
2010-06-23 10:20:00,26.13,26.17,26.1,26.15,458200.0,16.488,16.5133,16.4691,16.5007,458200.0
2010-06-23 10:30:00,26.15,26.17,26.12,26.16,545200.0,16.5007,16.5133,16.4817,16.507,545200.0
2010-06-23 10:40:00,26.16,26.18,26.14,26.15,467000.0,16.507,16.5196,16.4943,16.5007,467000.0
2010-06-23 10:50:00,26.14,26.15,26.1,26.11,522600.0,16.4943,16.5007,16.4691,16.4754,522600.0
2010-06-23 11:00:00,26.11,26.13,26.11,26.11,329000.0,16.4754,16.488,16.4754,16.4754,329000.0
2010-06-23 11:10:00,26.11,26.13,26.1,26.11,686200.0,16.4754,16.488,16.4691,16.4754,686200.0
2010-06-23 11:20:00,26.11,26.14,26.11,26.11,308600.0,16.4754,16.4943,16.4754,16.4754,308600.0
2010-06-23 11:30:00,26.11,26.13,26.11,26.11,349600.0,16.4754,16.488,16.4754,16.4754,349600.0
2010-06-23 11:40:00,26.11,26.11,26.07,26.08,349400.0,16.4754,16.4754,16.4502,16.4565,349400.0
2010-06-23 11:50:00,26.08,26.11,26.08,26.11,320600.0,16.4565,16.4754,16.4565,16.4754,320600.0
2010-06-23 12:00:00,26.1,26.11,26.08,26.08,200200.0,16.4691,16.4754,16.4565,16.4565,200200.0
2010-06-23 12:10:00,26.08,26.09,26.08,26.09,153400.0,16.4565,16.4628,16.4565,16.4628,153400.0
2010-06-23 12:20:00,26.09,26.1,26.08,26.09,189000.0,16.4628,16.4691,16.4565,16.4628,189000.0
2010-06-23 12:30:00,26.09,26.11,26.08,26.1,193200.0,16.4628,16.4754,16.4565,16.4691,193200.0
2010-06-23 12:40:00,26.1,26.13,26.1,26.13,178200.0,16.4691,16.488,16.4691,16.488,178200.0
2010-06-23 12:50:00,26.13,26.14,26.1,26.11,202800.0,16.488,16.4943,16.4691,16.4754,202800.0
2010-06-23 13:00:00,26.11,26.13,26.1,26.11,406800.0,16.4754,16.488,16.4691,16.4754,406800.0
2010-06-23 13:10:00,26.11,26.11,26.07,26.09,246600.0,16.4754,16.4754,16.4502,16.4628,246600.0
2010-06-23 13:20:00,26.08,26.08,26.05,26.08,185400.0,16.4565,16.4565,16.4376,16.4565,185400.0
2010-06-23 13:30:00,26.08,26.11,26.07,26.08,146600.0,16.4565,16.4754,16.4502,16.4565,146600.0
2010-06-23 13:40:00,26.08,26.1,26.05,26.07,152800.0,16.4565,16.4691,16.4376,16.4502,152800.0
2010-06-23 13:50:00,26.07,26.1,26.06,26.09,236000.0,16.4502,16.4691,16.4439,16.4628,236000.0
2010-06-23 14:00:00,26.09,26.11,26.08,26.09,178400.0,16.4628,16.4754,16.4565,16.4628,178400.0
2010-06-23 14:10:00,26.09,26.13,26.05,26.11,412200.0,16.4628,16.488,16.4376,16.4754,412200.0
2010-06-23 14:20:00,26.11,26.14,26.07,26.13,531000.0,16.4754,16.4943,16.4502,16.488,531000.0
2010-06-23 14:30:00,26.13,26.26,26.13,26.18,808400.0,16.488,16.5701,16.488,16.5196,808400.0
2010-06-23 14:40:00,26.19,26.2,26.13,26.14,350600.0,16.5259,16.5322,16.488,16.4943,350600.0
2010-06-23 14:50:00,26.14,26.17,26.11,26.14,319600.0,16.4943,16.5133,16.4754,16.4943,319600.0
2010-06-23 15:00:00,26.14,26.17,26.08,26.09,346000.0,16.4943,16.5133,16.4565,16.4628,346000.0
2010-06-23 15:10:00,26.09,26.16,26.08,26.13,506200.0,16.4628,16.507,16.4565,16.488,506200.0
2010-06-23 15:20:00,26.13,26.2,26.11,26.18,463200.0,16.488,16.5322,16.4754,16.5196,463200.0
2010-06-23 15:30:00,26.18,26.18,26.11,26.14,609200.0,16.5196,16.5196,16.4754,16.4943,609200.0
2010-06-23 15:40:00,26.14,26.2,26.13,26.17,726200.0,16.4943,16.5322,16.488,16.5133,726200.0
2010-06-23 15:50:00,26.17,26.18,26.08,26.12,1076800.0,16.5133,16.5196,16.4565,16.4817,1076800.0
2010-06-24 09:30:00,26.06,26.21,26.06,26.13,502200.0,16.4439,16.5385,16.4439,16.488,502200.0
2010-06-24 09:40:00,26.13,26.22,26.1,26.2,412000.0,16.488,16.5448,16.4691,16.5322,412000.0
2010-06-24 09:50:00,26.2,26.24,26.16,26.18,577600.0,16.5322,16.5574,16.507,16.5196,577600.0
2010-06-24 10:00:00,26.18,26.2,26.13,26.16,465600.0,16.5196,16.5322,16.488,16.507,465600.0
2010-06-24 10:10:00,26.16,26.17,26.11,26.17,390000.0,16.507,16.5133,16.4754,16.5133,390000.0
2010-06-24 10:20:00,26.17,26.18,26.12,26.14,493200.0,16.5133,16.5196,16.4817,16.4943,493200.0
2010-06-24 10:30:00,26.14,26.15,26.1,26.12,431400.0,16.4943,16.5007,16.4691,16.4817,431400.0
2010-06-24 10:40:00,26.11,26.13,26.04,26.09,462400.0,16.4754,16.488,16.4312,16.4628,462400.0
2010-06-24 10:50:00,26.08,26.08,26.0,26.04,381600.0,16.4565,16.4565,16.406,16.4312,381600.0
2010-06-24 11:00:00,26.05,26.05,25.99,26.02,554800.0,16.4376,16.4376,16.3997,16.4186,554800.0
2010-06-24 11:10:00,26.01,26.08,26.0,26.06,264800.0,16.4123,16.4565,16.406,16.4439,264800.0
2010-06-24 11:20:00,26.06,26.12,26.06,26.07,274600.0,16.4439,16.4817,16.4439,16.4502,274600.0
2010-06-24 11:30:00,26.07,26.08,26.04,26.05,225200.0,16.4502,16.4565,16.4312,16.4376,225200.0
2010-06-24 11:40:00,26.05,26.13,26.04,26.13,507600.0,16.4376,16.488,16.4312,16.488,507600.0
2010-06-24 11:50:00,26.12,26.15,26.11,26.15,334400.0,16.4817,16.5007,16.4754,16.5007,334400.0
2010-06-24 12:00:00,26.15,26.18,26.11,26.12,316800.0,16.5007,16.5196,16.4754,16.4817,316800.0
2010-06-24 12:10:00,26.12,26.17,26.11,26.13,318800.0,16.4817,16.5133,16.4754,16.488,318800.0
2010-06-24 12:20:00,26.13,26.17,26.11,26.11,158400.0,16.488,16.5133,16.4754,16.4754,158400.0
2010-06-24 12:30:00,26.11,26.13,26.08,26.09,174000.0,16.4754,16.488,16.4565,16.4628,174000.0
2010-06-24 12:40:00,26.08,26.09,26.05,26.09,189400.0,16.4565,16.4628,16.4376,16.4628,189400.0
2010-06-24 12:50:00,26.08,26.14,26.08,26.12,151800.0,16.4565,16.4943,16.4565,16.4817,151800.0
2010-06-24 13:00:00,26.12,26.13,26.1,26.11,187800.0,16.4817,16.488,16.4691,16.4754,187800.0
2010-06-24 13:10:00,26.12,26.14,26.11,26.14,203400.0,16.4817,16.4943,16.4754,16.4943,203400.0
2010-06-24 13:20:00,26.14,26.17,26.13,26.14,232600.0,16.4943,16.5133,16.488,16.4943,232600.0
2010-06-24 13:30:00,26.14,26.14,26.11,26.11,243000.0,16.4943,16.4943,16.4754,16.4754,243000.0
2010-06-24 13:40:00,26.11,26.13,26.08,26.09,245000.0,16.4754,16.488,16.4565,16.4628,245000.0
2010-06-24 13:50:00,26.09,26.1,26.06,26.06,462200.0,16.4628,16.4691,16.4439,16.4439,462200.0
2010-06-24 14:00:00,26.06,26.07,26.04,26.06,277400.0,16.4439,16.4502,16.4312,16.4439,277400.0
2010-06-24 14:10:00,26.06,26.06,26.03,26.06,167600.0,16.4439,16.4439,16.4249,16.4439,167600.0
2010-06-24 14:20:00,26.06,26.1,26.05,26.08,166200.0,16.4439,16.4691,16.4376,16.4565,166200.0
2010-06-24 14:30:00,26.08,26.08,26.02,26.04,307800.0,16.4565,16.4565,16.4186,16.4312,307800.0
2010-06-24 14:40:00,26.04,26.04,25.99,26.01,392800.0,16.4312,16.4312,16.3997,16.4123,392800.0
2010-06-24 14:50:00,26.01,26.02,25.94,25.98,380400.0,16.4123,16.4186,16.3681,16.3934,380400.0
2010-06-24 15:00:00,25.98,26.04,25.97,26.0,446600.0,16.3934,16.4312,16.3871,16.406,446600.0
2010-06-24 15:10:00,26.0,26.02,25.88,25.89,808800.0,16.406,16.4186,16.3303,16.3366,808800.0
2010-06-24 15:20:00,25.89,26.0,25.89,25.97,465200.0,16.3366,16.406,16.3366,16.3871,465200.0
2010-06-24 15:30:00,25.97,25.99,25.92,25.93,452200.0,16.3871,16.3997,16.3555,16.3618,452200.0
2010-06-24 15:40:00,25.93,25.97,25.92,25.93,920400.0,16.3618,16.3871,16.3555,16.3618,920400.0
2010-06-24 15:50:00,25.93,25.96,25.84,25.9,1640000.0,16.3618,16.3808,16.305,16.3429,1640000.0
2010-06-25 09:30:00,25.9,25.97,25.77,25.78,771400.0,16.3429,16.3871,16.2609,16.2672,771400.0
2010-06-25 09:40:00,25.78,25.85,25.7,25.7,692000.0,16.2672,16.3114,16.2167,16.2167,692000.0
2010-06-25 09:50:00,25.7,25.73,25.64,25.71,710800.0,16.2167,16.2356,16.1788,16.223,710800.0
2010-06-25 10:00:00,25.71,25.74,25.65,25.72,696400.0,16.223,16.2419,16.1852,16.2293,696400.0
2010-06-25 10:10:00,25.72,25.72,25.67,25.69,525800.0,16.2293,16.2293,16.1978,16.2104,525800.0
2010-06-25 10:20:00,25.68,25.7,25.58,25.58,674200.0,16.2041,16.2167,16.141,16.141,674200.0
2010-06-25 10:30:00,25.58,25.6,25.51,25.55,698600.0,16.141,16.1536,16.0968,16.1221,698600.0
2010-06-25 10:40:00,25.55,25.59,25.54,25.59,388400.0,16.1221,16.1473,16.1157,16.1473,388400.0
2010-06-25 10:50:00,25.59,25.6,25.56,25.56,704400.0,16.1473,16.1536,16.1284,16.1284,704400.0
2010-06-25 11:00:00,25.56,25.61,25.56,25.61,279000.0,16.1284,16.1599,16.1284,16.1599,279000.0
2010-06-25 11:10:00,25.61,25.62,25.57,25.58,291000.0,16.1599,16.1662,16.1347,16.141,291000.0
2010-06-25 11:20:00,25.58,25.61,25.56,25.61,379800.0,16.141,16.1599,16.1284,16.1599,379800.0
2010-06-25 11:30:00,25.6,25.63,25.54,25.55,435000.0,16.1536,16.1725,16.1157,16.1221,435000.0
2010-06-25 11:40:00,25.55,25.56,25.5,25.55,316200.0,16.1221,16.1284,16.0905,16.1221,316200.0
2010-06-25 11:50:00,25.55,25.58,25.53,25.53,306200.0,16.1221,16.141,16.1094,16.1094,306200.0
2010-06-25 12:00:00,25.53,25.57,25.5,25.57,253800.0,16.1094,16.1347,16.0905,16.1347,253800.0
2010-06-25 12:10:00,25.57,25.59,25.55,25.56,346200.0,16.1347,16.1473,16.1221,16.1284,346200.0
2010-06-25 12:20:00,25.56,25.58,25.52,25.52,586200.0,16.1284,16.141,16.1031,16.1031,586200.0
2010-06-25 12:30:00,25.52,25.54,25.51,25.52,593000.0,16.1031,16.1157,16.0968,16.1031,593000.0
2010-06-25 12:40:00,25.52,25.54,25.52,25.52,262600.0,16.1031,16.1157,16.1031,16.1031,262600.0
2010-06-25 12:50:00,25.52,25.53,25.5,25.51,368000.0,16.1031,16.1094,16.0905,16.0968,368000.0
2010-06-25 13:00:00,25.51,25.53,25.5,25.52,321000.0,16.0968,16.1094,16.0905,16.1031,321000.0
2010-06-25 13:10:00,25.52,25.53,25.5,25.52,529400.0,16.1031,16.1094,16.0905,16.1031,529400.0
2010-06-25 13:20:00,25.51,25.54,25.5,25.54,291800.0,16.0968,16.1157,16.0905,16.1157,291800.0
2010-06-25 13:30:00,25.54,25.61,25.53,25.58,877200.0,16.1157,16.1599,16.1094,16.141,877200.0
2010-06-25 13:40:00,25.57,25.58,25.53,25.54,566200.0,16.1347,16.141,16.1094,16.1157,566200.0
2010-06-25 13:50:00,25.54,25.56,25.52,25.53,662200.0,16.1157,16.1284,16.1031,16.1094,662200.0
2010-06-25 14:00:00,25.53,25.55,25.48,25.49,885400.0,16.1094,16.1221,16.0779,16.0842,885400.0
2010-06-25 14:10:00,25.49,25.54,25.49,25.54,375200.0,16.0842,16.1157,16.0842,16.1157,375200.0
2010-06-25 14:20:00,25.54,25.54,25.48,25.5,462200.0,16.1157,16.1157,16.0779,16.0905,462200.0
2010-06-25 14:30:00,25.5,25.5,25.47,25.5,527200.0,16.0905,16.0905,16.0716,16.0905,527200.0
2010-06-25 14:40:00,25.5,25.51,25.49,25.5,504400.0,16.0905,16.0968,16.0842,16.0905,504400.0
2010-06-25 14:50:00,25.5,25.52,25.47,25.47,450800.0,16.0905,16.1031,16.0716,16.0716,450800.0
2010-06-25 15:00:00,25.47,25.49,25.46,25.49,554400.0,16.0716,16.0842,16.0653,16.0842,554400.0
2010-06-25 15:10:00,25.49,25.5,25.46,25.47,703400.0,16.0842,16.0905,16.0653,16.0716,703400.0
2010-06-25 15:20:00,25.47,25.48,25.46,25.47,529800.0,16.0716,16.0779,16.0653,16.0716,529800.0
2010-06-25 15:30:00,25.47,25.53,25.45,25.5,1039800.0,16.0716,16.1094,16.059,16.0905,1039800.0
2010-06-25 15:40:00,25.5,25.5,25.45,25.46,2215000.0,16.0905,16.0905,16.059,16.0653,2215000.0
2010-06-25 15:50:00,25.46,25.49,25.35,25.41,7637400.0,16.0653,16.0842,15.9959,16.0337,7637400.0
2010-06-28 09:30:00,25.36,25.55,25.31,25.55,2157800.0,16.0022,16.1221,15.9706,16.1221,2157800.0
2010-06-28 09:40:00,25.54,25.55,25.48,25.5,850200.0,16.1157,16.1221,16.0779,16.0905,850200.0
2010-06-28 09:50:00,25.5,25.51,25.43,25.46,793000.0,16.0905,16.0968,16.0463,16.0653,793000.0
2010-06-28 10:00:00,25.46,25.52,25.45,25.52,719600.0,16.0653,16.1031,16.059,16.1031,719600.0
2010-06-28 10:10:00,25.52,25.55,25.51,25.54,466400.0,16.1031,16.1221,16.0968,16.1157,466400.0
2010-06-28 10:20:00,25.54,25.59,25.5,25.5,457400.0,16.1157,16.1473,16.0905,16.0905,457400.0
2010-06-28 10:30:00,25.5,25.58,25.5,25.57,594800.0,16.0905,16.141,16.0905,16.1347,594800.0
2010-06-28 10:40:00,25.57,25.6,25.55,25.59,577000.0,16.1347,16.1536,16.1221,16.1473,577000.0
2010-06-28 10:50:00,25.59,25.63,25.57,25.63,382800.0,16.1473,16.1725,16.1347,16.1725,382800.0
2010-06-28 11:00:00,25.63,25.65,25.61,25.65,379600.0,16.1725,16.1852,16.1599,16.1852,379600.0
2010-06-28 11:10:00,25.64,25.68,25.63,25.66,675200.0,16.1788,16.2041,16.1725,16.1915,675200.0
2010-06-28 11:20:00,25.66,25.66,25.59,25.62,488600.0,16.1915,16.1915,16.1473,16.1662,488600.0
2010-06-28 11:30:00,25.62,25.67,25.61,25.67,480400.0,16.1662,16.1978,16.1599,16.1978,480400.0
2010-06-28 11:40:00,25.67,25.69,25.64,25.67,494400.0,16.1978,16.2104,16.1788,16.1978,494400.0
2010-06-28 11:50:00,25.67,25.68,25.64,25.65,404200.0,16.1978,16.2041,16.1788,16.1852,404200.0
2010-06-28 12:00:00,25.65,25.66,25.62,25.62,397400.0,16.1852,16.1915,16.1662,16.1662,397400.0
2010-06-28 12:10:00,25.62,25.63,25.6,25.62,335600.0,16.1662,16.1725,16.1536,16.1662,335600.0
2010-06-28 12:20:00,25.62,25.65,25.61,25.65,331600.0,16.1662,16.1852,16.1599,16.1852,331600.0
2010-06-28 12:30:00,25.65,25.68,25.61,25.61,247000.0,16.1852,16.2041,16.1599,16.1599,247000.0
2010-06-28 12:40:00,25.62,25.64,25.6,25.64,271400.0,16.1662,16.1788,16.1536,16.1788,271400.0
2010-06-28 12:50:00,25.64,25.68,25.64,25.66,167600.0,16.1788,16.2041,16.1788,16.1915,167600.0
2010-06-28 13:00:00,25.67,25.67,25.6,25.62,257200.0,16.1978,16.1978,16.1536,16.1662,257200.0
2010-06-28 13:10:00,25.61,25.62,25.59,25.59,169600.0,16.1599,16.1662,16.1473,16.1473,169600.0
2010-06-28 13:20:00,25.59,25.63,25.59,25.61,217800.0,16.1473,16.1725,16.1473,16.1599,217800.0
2010-06-28 13:30:00,25.61,25.62,25.58,25.59,335800.0,16.1599,16.1662,16.141,16.1473,335800.0
2010-06-28 13:40:00,25.59,25.61,25.57,25.6,190600.0,16.1473,16.1599,16.1347,16.1536,190600.0
2010-06-28 13:50:00,25.6,25.61,25.58,25.59,194200.0,16.1536,16.1599,16.141,16.1473,194200.0
2010-06-28 14:00:00,25.59,25.61,25.59,25.61,226600.0,16.1473,16.1599,16.1473,16.1599,226600.0
2010-06-28 14:10:00,25.61,25.64,25.61,25.63,285400.0,16.1599,16.1788,16.1599,16.1725,285400.0
2010-06-28 14:20:00,25.63,25.65,25.6,25.6,239800.0,16.1725,16.1852,16.1536,16.1536,239800.0
2010-06-28 14:30:00,25.6,25.61,25.58,25.61,406400.0,16.1536,16.1599,16.141,16.1599,406400.0
2010-06-28 14:40:00,25.61,25.62,25.6,25.61,361800.0,16.1599,16.1662,16.1536,16.1599,361800.0
2010-06-28 14:50:00,25.6,25.61,25.59,25.61,276600.0,16.1536,16.1599,16.1473,16.1599,276600.0
2010-06-28 15:00:00,25.61,25.61,25.6,25.61,454600.0,16.1599,16.1599,16.1536,16.1599,454600.0
2010-06-28 15:10:00,25.61,25.62,25.58,25.61,567600.0,16.1599,16.1662,16.141,16.1599,567600.0
2010-06-28 15:20:00,25.6,25.6,25.57,25.58,588600.0,16.1536,16.1536,16.1347,16.141,588600.0
2010-06-28 15:30:00,25.58,25.61,25.57,25.59,770400.0,16.141,16.1599,16.1347,16.1473,770400.0
2010-06-28 15:40:00,25.59,25.63,25.58,25.61,826000.0,16.1473,16.1725,16.141,16.1599,826000.0
2010-06-28 15:50:00,25.6,25.61,25.54,25.54,3623200.0,16.1536,16.1599,16.1157,16.1157,3623200.0
2010-06-29 09:30:00,25.29,25.48,25.23,25.39,1359800.0,15.958,16.0779,15.9201,16.0211,1359800.0
2010-06-29 09:40:00,25.39,25.39,25.26,25.28,868800.0,16.0211,16.0211,15.9391,15.9517,868800.0
2010-06-29 09:50:00,25.29,25.42,25.27,25.39,1307000.0,15.958,16.04,15.9454,16.0211,1307000.0
2010-06-29 10:00:00,25.39,25.39,25.17,25.28,1230000.0,16.0211,16.0211,15.8823,15.9517,1230000.0
2010-06-29 10:10:00,25.28,25.3,25.14,25.17,741600.0,15.9517,15.9643,15.8633,15.8823,741600.0
2010-06-29 10:20:00,25.17,25.2,25.09,25.1,1020600.0,15.8823,15.9012,15.8318,15.8381,1020600.0
2010-06-29 10:30:00,25.11,25.21,25.1,25.2,477000.0,15.8444,15.9075,15.8381,15.9012,477000.0
2010-06-29 10:40:00,25.19,25.2,25.15,25.17,378200.0,15.8949,15.9012,15.8697,15.8823,378200.0
2010-06-29 10:50:00,25.17,25.21,25.15,25.17,415200.0,15.8823,15.9075,15.8697,15.8823,415200.0
2010-06-29 11:00:00,25.17,25.21,25.16,25.21,600800.0,15.8823,15.9075,15.876,15.9075,600800.0
2010-06-29 11:10:00,25.21,25.24,25.19,25.2,375600.0,15.9075,15.9264,15.8949,15.9012,375600.0
2010-06-29 11:20:00,25.2,25.23,25.18,25.18,293200.0,15.9012,15.9201,15.8886,15.8886,293200.0
2010-06-29 11:30:00,25.18,25.24,25.18,25.24,276600.0,15.8886,15.9264,15.8886,15.9264,276600.0
2010-06-29 11:40:00,25.24,25.24,25.18,25.18,323600.0,15.9264,15.9264,15.8886,15.8886,323600.0
2010-06-29 11:50:00,25.18,25.18,25.15,25.15,285400.0,15.8886,15.8886,15.8697,15.8697,285400.0
2010-06-29 12:00:00,25.15,25.17,25.13,25.17,374600.0,15.8697,15.8823,15.857,15.8823,374600.0
2010-06-29 12:10:00,25.17,25.18,25.13,25.15,289600.0,15.8823,15.8886,15.857,15.8697,289600.0
2010-06-29 12:20:00,25.15,25.18,25.15,25.17,172400.0,15.8697,15.8886,15.8697,15.8823,172400.0
2010-06-29 12:30:00,25.17,25.18,25.15,25.15,134000.0,15.8823,15.8886,15.8697,15.8697,134000.0
2010-06-29 12:40:00,25.16,25.21,25.15,25.2,191600.0,15.876,15.9075,15.8697,15.9012,191600.0
2010-06-29 12:50:00,25.21,25.21,25.14,25.16,173800.0,15.9075,15.9075,15.8633,15.876,173800.0
2010-06-29 13:00:00,25.16,25.17,25.13,25.15,223200.0,15.876,15.8823,15.857,15.8697,223200.0
2010-06-29 13:10:00,25.16,25.16,25.13,25.13,203800.0,15.876,15.876,15.857,15.857,203800.0
2010-06-29 13:20:00,25.13,25.15,25.09,25.11,394200.0,15.857,15.8697,15.8318,15.8444,394200.0
2010-06-29 13:30:00,25.11,25.11,25.06,25.06,351600.0,15.8444,15.8444,15.8129,15.8129,351600.0
2010-06-29 13:40:00,25.06,25.15,25.06,25.15,351600.0,15.8129,15.8697,15.8129,15.8697,351600.0
2010-06-29 13:50:00,25.15,25.2,25.15,25.18,269400.0,15.8697,15.9012,15.8697,15.8886,269400.0
2010-06-29 14:00:00,25.18,25.19,25.16,25.17,242600.0,15.8886,15.8949,15.876,15.8823,242600.0
2010-06-29 14:10:00,25.16,25.23,25.16,25.23,379400.0,15.876,15.9201,15.876,15.9201,379400.0
2010-06-29 14:20:00,25.22,25.24,25.21,25.21,351400.0,15.9138,15.9264,15.9075,15.9075,351400.0
2010-06-29 14:30:00,25.21,25.21,25.14,25.14,435800.0,15.9075,15.9075,15.8633,15.8633,435800.0
2010-06-29 14:40:00,25.14,25.16,25.12,25.13,309400.0,15.8633,15.876,15.8507,15.857,309400.0
2010-06-29 14:50:00,25.13,25.17,25.11,25.14,598600.0,15.857,15.8823,15.8444,15.8633,598600.0
2010-06-29 15:00:00,25.14,25.2,25.14,25.16,460000.0,15.8633,15.9012,15.8633,15.876,460000.0
2010-06-29 15:10:00,25.16,25.18,25.11,25.11,721000.0,15.876,15.8886,15.8444,15.8444,721000.0
2010-06-29 15:20:00,25.12,25.13,25.05,25.1,848000.0,15.8507,15.857,15.8066,15.8381,848000.0
2010-06-29 15:30:00,25.1,25.14,25.06,25.11,781000.0,15.8381,15.8633,15.8129,15.8444,781000.0
2010-06-29 15:40:00,25.11,25.12,25.05,25.07,1187000.0,15.8444,15.8507,15.8066,15.8192,1187000.0
2010-06-29 15:50:00,25.07,25.23,25.07,25.17,2385400.0,15.8192,15.9201,15.8192,15.8823,2385400.0
2010-06-30 09:30:00,25.19,25.19,25.03,25.11,1296600.0,15.8949,15.8949,15.7939,15.8444,1296600.0
2010-06-30 09:40:00,25.11,25.2,25.07,25.15,737800.0,15.8444,15.9012,15.8192,15.8697,737800.0
2010-06-30 09:50:00,25.15,25.16,25.05,25.07,651200.0,15.8697,15.876,15.8066,15.8192,651200.0
2010-06-30 10:00:00,25.07,25.11,25.05,25.11,393400.0,15.8192,15.8444,15.8066,15.8444,393400.0
2010-06-30 10:10:00,25.11,25.17,25.1,25.16,364200.0,15.8444,15.8823,15.8381,15.876,364200.0
2010-06-30 10:20:00,25.16,25.17,25.13,25.17,350600.0,15.876,15.8823,15.857,15.8823,350600.0
2010-06-30 10:30:00,25.16,25.22,25.16,25.19,333800.0,15.876,15.9138,15.876,15.8949,333800.0
2010-06-30 10:40:00,25.2,25.2,25.15,25.15,454200.0,15.9012,15.9012,15.8697,15.8697,454200.0
2010-06-30 10:50:00,25.15,25.19,25.14,25.17,453400.0,15.8697,15.8949,15.8633,15.8823,453400.0
2010-06-30 11:00:00,25.17,25.21,25.15,25.15,299000.0,15.8823,15.9075,15.8697,15.8697,299000.0
2010-06-30 11:10:00,25.15,25.22,25.15,25.21,304600.0,15.8697,15.9138,15.8697,15.9075,304600.0
2010-06-30 11:20:00,25.21,25.24,25.21,25.21,244600.0,15.9075,15.9264,15.9075,15.9075,244600.0
2010-06-30 11:30:00,25.21,25.24,25.18,25.22,303800.0,15.9075,15.9264,15.8886,15.9138,303800.0
2010-06-30 11:40:00,25.22,25.23,25.2,25.22,347200.0,15.9138,15.9201,15.9012,15.9138,347200.0
2010-06-30 11:50:00,25.22,25.29,25.22,25.27,636000.0,15.9138,15.958,15.9138,15.9454,636000.0
2010-06-30 12:00:00,25.27,25.29,25.25,25.27,446600.0,15.9454,15.958,15.9328,15.9454,446600.0
2010-06-30 12:10:00,25.27,25.29,25.25,25.28,144400.0,15.9454,15.958,15.9328,15.9517,144400.0
2010-06-30 12:20:00,25.27,25.29,25.25,25.26,293200.0,15.9454,15.958,15.9328,15.9391,293200.0
2010-06-30 12:30:00,25.25,25.28,25.25,25.27,168800.0,15.9328,15.9517,15.9328,15.9454,168800.0
2010-06-30 12:40:00,25.27,25.28,25.22,25.24,755000.0,15.9454,15.9517,15.9138,15.9264,755000.0
2010-06-30 12:50:00,25.24,25.25,25.21,25.24,124800.0,15.9264,15.9328,15.9075,15.9264,124800.0
2010-06-30 13:00:00,25.24,25.27,25.23,25.25,220000.0,15.9264,15.9454,15.9201,15.9328,220000.0
2010-06-30 13:10:00,25.25,25.25,25.2,25.21,114400.0,15.9328,15.9328,15.9012,15.9075,114400.0
2010-06-30 13:20:00,25.22,25.28,25.21,25.24,245200.0,15.9138,15.9517,15.9075,15.9264,245200.0
2010-06-30 13:30:00,25.24,25.28,25.21,25.22,176200.0,15.9264,15.9517,15.9075,15.9138,176200.0
2010-06-30 13:40:00,25.22,25.24,25.21,25.23,239400.0,15.9138,15.9264,15.9075,15.9201,239400.0
2010-06-30 13:50:00,25.23,25.25,25.21,25.24,137800.0,15.9201,15.9328,15.9075,15.9264,137800.0
2010-06-30 14:00:00,25.24,25.27,25.2,25.23,416400.0,15.9264,15.9454,15.9012,15.9201,416400.0
2010-06-30 14:10:00,25.23,25.25,25.21,25.24,289400.0,15.9201,15.9328,15.9075,15.9264,289400.0
2010-06-30 14:20:00,25.24,25.24,25.15,25.18,301800.0,15.9264,15.9264,15.8697,15.8886,301800.0
2010-06-30 14:30:00,25.18,25.22,25.18,25.2,162000.0,15.8886,15.9138,15.8886,15.9012,162000.0
2010-06-30 14:40:00,25.19,25.22,25.16,25.22,357000.0,15.8949,15.9138,15.876,15.9138,357000.0
2010-06-30 14:50:00,25.21,25.25,25.21,25.21,258000.0,15.9075,15.9328,15.9075,15.9075,258000.0
2010-06-30 15:00:00,25.21,25.23,25.18,25.22,434600.0,15.9075,15.9201,15.8886,15.9138,434600.0
2010-06-30 15:10:00,25.22,25.23,25.15,25.15,499200.0,15.9138,15.9201,15.8697,15.8697,499200.0
2010-06-30 15:20:00,25.16,25.17,25.11,25.11,559400.0,15.876,15.8823,15.8444,15.8444,559400.0
2010-06-30 15:30:00,25.11,25.13,25.07,25.07,784600.0,15.8444,15.857,15.8192,15.8192,784600.0
2010-06-30 15:40:00,25.08,25.1,25.0,25.09,2103800.0,15.8255,15.8381,15.775,15.8318,2103800.0
2010-06-30 15:50:00,25.1,25.13,25.04,25.05,2065400.0,15.8381,15.857,15.8002,15.8066,2065400.0
2010-07-01 09:30:00,25.15,25.15,25.02,25.06,990200.0,15.8697,15.8697,15.7876,15.8129,990200.0
2010-07-01 09:40:00,25.06,25.06,24.96,24.98,821400.0,15.8129,15.8129,15.7498,15.7624,821400.0
2010-07-01 09:50:00,24.97,25.05,24.93,25.02,489200.0,15.7561,15.8066,15.7308,15.7876,489200.0
2010-07-01 10:00:00,25.02,25.05,24.91,24.91,960000.0,15.7876,15.8066,15.7182,15.7182,960000.0
2010-07-01 10:10:00,24.91,24.98,24.86,24.97,832600.0,15.7182,15.7624,15.6867,15.7561,832600.0
2010-07-01 10:20:00,24.97,25.11,24.96,25.1,827800.0,15.7561,15.8444,15.7498,15.8381,827800.0
2010-07-01 10:30:00,25.09,25.1,24.95,24.95,808400.0,15.8318,15.8381,15.7435,15.7435,808400.0
2010-07-01 10:40:00,24.96,24.99,24.89,24.91,1002000.0,15.7498,15.7687,15.7056,15.7182,1002000.0
2010-07-01 10:50:00,24.92,24.92,24.83,24.83,595000.0,15.7245,15.7245,15.6677,15.6677,595000.0
2010-07-01 11:00:00,24.83,24.85,24.78,24.81,1103400.0,15.6677,15.6804,15.6362,15.6551,1103400.0
2010-07-01 11:10:00,24.8,24.92,24.79,24.9,646000.0,15.6488,15.7245,15.6425,15.7119,646000.0
2010-07-01 11:20:00,24.9,24.9,24.8,24.82,485000.0,15.7119,15.7119,15.6488,15.6614,485000.0
2010-07-01 11:30:00,24.82,24.83,24.78,24.81,682200.0,15.6614,15.6677,15.6362,15.6551,682200.0
2010-07-01 11:40:00,24.81,24.84,24.79,24.82,586000.0,15.6551,15.674,15.6425,15.6614,586000.0
2010-07-01 11:50:00,24.82,24.83,24.8,24.83,448200.0,15.6614,15.6677,15.6488,15.6677,448200.0
2010-07-01 12:00:00,24.83,24.83,24.78,24.79,483400.0,15.6677,15.6677,15.6362,15.6425,483400.0
2010-07-01 12:10:00,24.79,24.82,24.75,24.76,440200.0,15.6425,15.6614,15.6173,15.6236,440200.0
2010-07-01 12:20:00,24.77,24.81,24.74,24.81,422800.0,15.6299,15.6551,15.6109,15.6551,422800.0
2010-07-01 12:30:00,24.8,24.82,24.79,24.81,273800.0,15.6488,15.6614,15.6425,15.6551,273800.0
2010-07-01 12:40:00,24.81,24.93,24.81,24.93,688200.0,15.6551,15.7308,15.6551,15.7308,688200.0
2010-07-01 12:50:00,24.93,24.98,24.93,24.96,373000.0,15.7308,15.7624,15.7308,15.7498,373000.0
2010-07-01 13:00:00,24.97,24.97,24.9,24.92,305600.0,15.7561,15.7561,15.7119,15.7245,305600.0
2010-07-01 13:10:00,24.92,24.92,24.87,24.89,365600.0,15.7245,15.7245,15.693,15.7056,365600.0
2010-07-01 13:20:00,24.89,24.92,24.85,24.86,418400.0,15.7056,15.7245,15.6804,15.6867,418400.0
2010-07-01 13:30:00,24.86,24.93,24.86,24.93,330000.0,15.6867,15.7308,15.6867,15.7308,330000.0
2010-07-01 13:40:00,24.93,24.93,24.82,24.83,498800.0,15.7308,15.7308,15.6614,15.6677,498800.0
2010-07-01 13:50:00,24.83,24.93,24.83,24.91,458000.0,15.6677,15.7308,15.6677,15.7182,458000.0
2010-07-01 14:00:00,24.91,24.92,24.84,24.86,229600.0,15.7182,15.7245,15.674,15.6867,229600.0
2010-07-01 14:10:00,24.86,24.93,24.86,24.89,266800.0,15.6867,15.7308,15.6867,15.7056,266800.0
2010-07-01 14:20:00,24.9,24.9,24.85,24.86,330600.0,15.7119,15.7119,15.6804,15.6867,330600.0
2010-07-01 14:30:00,24.86,24.9,24.85,24.87,308200.0,15.6867,15.7119,15.6804,15.693,308200.0
2010-07-01 14:40:00,24.88,24.88,24.8,24.81,799800.0,15.6993,15.6993,15.6488,15.6551,799800.0
2010-07-01 14:50:00,24.81,24.87,24.78,24.87,475000.0,15.6551,15.693,15.6362,15.693,475000.0
2010-07-01 15:00:00,24.87,24.94,24.86,24.92,513800.0,15.693,15.7371,15.6867,15.7245,513800.0
2010-07-01 15:10:00,24.92,24.96,24.89,24.93,508400.0,15.7245,15.7498,15.7056,15.7308,508400.0
2010-07-01 15:20:00,24.93,24.94,24.89,24.94,481400.0,15.7308,15.7371,15.7056,15.7371,481400.0
2010-07-01 15:30:00,24.94,25.0,24.93,24.99,617000.0,15.7371,15.775,15.7308,15.7687,617000.0
2010-07-01 15:40:00,24.98,25.03,24.95,24.96,922200.0,15.7624,15.7939,15.7435,15.7498,922200.0
2010-07-01 15:50:00,24.95,25.04,24.92,25.01,1792200.0,15.7435,15.8002,15.7245,15.7813,1792200.0
2010-07-02 09:30:00,25.11,25.18,25.04,25.17,950400.0,15.8444,15.8886,15.8002,15.8823,950400.0
2010-07-02 09:40:00,25.16,25.19,25.1,25.17,812000.0,15.876,15.8949,15.8381,15.8823,812000.0
2010-07-02 09:50:00,25.17,25.18,25.11,25.16,420400.0,15.8823,15.8886,15.8444,15.876,420400.0
2010-07-02 10:00:00,25.16,25.19,25.1,25.15,730600.0,15.876,15.8949,15.8381,15.8697,730600.0
2010-07-02 10:10:00,25.15,25.23,25.15,25.21,474400.0,15.8697,15.9201,15.8697,15.9075,474400.0
2010-07-02 10:20:00,25.21,25.23,25.19,25.2,462600.0,15.9075,15.9201,15.8949,15.9012,462600.0
2010-07-02 10:30:00,25.19,25.21,25.13,25.14,400600.0,15.8949,15.9075,15.857,15.8633,400600.0
2010-07-02 10:40:00,25.14,25.15,25.11,25.15,233400.0,15.8633,15.8697,15.8444,15.8697,233400.0
2010-07-02 10:50:00,25.15,25.15,25.11,25.12,381800.0,15.8697,15.8697,15.8444,15.8507,381800.0
2010-07-02 11:00:00,25.11,25.18,25.11,25.17,438600.0,15.8444,15.8886,15.8444,15.8823,438600.0
2010-07-02 11:10:00,25.17,25.18,25.13,25.13,217000.0,15.8823,15.8886,15.857,15.857,217000.0
2010-07-02 11:20:00,25.14,25.15,25.1,25.1,293000.0,15.8633,15.8697,15.8381,15.8381,293000.0
2010-07-02 11:30:00,25.1,25.11,25.03,25.04,620000.0,15.8381,15.8444,15.7939,15.8002,620000.0
2010-07-02 11:40:00,25.04,25.08,25.03,25.07,426600.0,15.8002,15.8255,15.7939,15.8192,426600.0
2010-07-02 11:50:00,25.07,25.1,25.06,25.07,256000.0,15.8192,15.8381,15.8129,15.8192,256000.0
2010-07-02 12:00:00,25.06,25.09,25.04,25.09,246800.0,15.8129,15.8318,15.8002,15.8318,246800.0
2010-07-02 12:10:00,25.09,25.1,25.05,25.06,242000.0,15.8318,15.8381,15.8066,15.8129,242000.0
2010-07-02 12:20:00,25.06,25.08,25.03,25.06,185800.0,15.8129,15.8255,15.7939,15.8129,185800.0
2010-07-02 12:30:00,25.06,25.08,25.03,25.04,136400.0,15.8129,15.8255,15.7939,15.8002,136400.0
2010-07-02 12:40:00,25.05,25.05,25.0,25.0,167400.0,15.8066,15.8066,15.775,15.775,167400.0
2010-07-02 12:50:00,25.0,25.03,24.98,24.99,300000.0,15.775,15.7939,15.7624,15.7687,300000.0
2010-07-02 13:00:00,24.99,25.0,24.93,25.0,323000.0,15.7687,15.775,15.7308,15.775,323000.0
2010-07-02 13:10:00,25.0,25.0,24.97,24.99,177000.0,15.775,15.775,15.7561,15.7687,177000.0
2010-07-02 13:20:00,24.99,25.02,24.97,24.97,327000.0,15.7687,15.7876,15.7561,15.7561,327000.0
2010-07-02 13:30:00,24.97,25.03,24.96,25.0,219200.0,15.7561,15.7939,15.7498,15.775,219200.0
2010-07-02 13:40:00,25.0,25.03,24.99,25.03,202800.0,15.775,15.7939,15.7687,15.7939,202800.0
2010-07-02 13:50:00,25.03,25.04,25.0,25.03,133600.0,15.7939,15.8002,15.775,15.7939,133600.0
2010-07-02 14:00:00,25.03,25.03,24.98,25.0,249400.0,15.7939,15.7939,15.7624,15.775,249400.0
2010-07-02 14:10:00,25.0,25.0,24.97,25.0,220000.0,15.775,15.775,15.7561,15.775,220000.0
2010-07-02 14:20:00,25.0,25.03,25.0,25.01,138200.0,15.775,15.7939,15.775,15.7813,138200.0
2010-07-02 14:30:00,25.0,25.02,24.98,25.02,207200.0,15.775,15.7876,15.7624,15.7876,207200.0
2010-07-02 14:40:00,25.02,25.02,24.98,24.98,216600.0,15.7876,15.7876,15.7624,15.7624,216600.0
2010-07-02 14:50:00,24.98,25.02,24.96,25.02,247200.0,15.7624,15.7876,15.7498,15.7876,247200.0
2010-07-02 15:00:00,25.01,25.06,25.0,25.05,267200.0,15.7813,15.8129,15.775,15.8066,267200.0
2010-07-02 15:10:00,25.05,25.09,25.04,25.09,328200.0,15.8066,15.8318,15.8002,15.8318,328200.0
2010-07-02 15:20:00,25.08,25.12,25.08,25.1,353400.0,15.8255,15.8507,15.8255,15.8381,353400.0
2010-07-02 15:30:00,25.1,25.14,25.08,25.14,336200.0,15.8381,15.8633,15.8255,15.8633,336200.0
2010-07-02 15:40:00,25.14,25.17,25.11,25.12,701600.0,15.8633,15.8823,15.8444,15.8507,701600.0
2010-07-02 15:50:00,25.12,25.14,25.01,25.02,1518400.0,15.8507,15.8633,15.7813,15.7876,1518400.0
2010-07-06 09:30:00,25.3,25.31,25.17,25.2,1207000.0,15.9643,15.9706,15.8823,15.9012,1207000.0
2010-07-06 09:40:00,25.2,25.22,25.18,25.21,408000.0,15.9012,15.9138,15.8886,15.9075,408000.0
2010-07-06 09:50:00,25.21,25.23,25.19,25.21,499000.0,15.9075,15.9201,15.8949,15.9075,499000.0
2010-07-06 10:00:00,25.21,25.26,25.14,25.25,833600.0,15.9075,15.9391,15.8633,15.9328,833600.0
2010-07-06 10:10:00,25.25,25.31,25.25,25.28,343800.0,15.9328,15.9706,15.9328,15.9517,343800.0
2010-07-06 10:20:00,25.28,25.28,25.2,25.2,311800.0,15.9517,15.9517,15.9012,15.9012,311800.0
2010-07-06 10:30:00,25.2,25.28,25.17,25.27,359800.0,15.9012,15.9517,15.8823,15.9454,359800.0
2010-07-06 10:40:00,25.27,25.3,25.27,25.3,210000.0,15.9454,15.9643,15.9454,15.9643,210000.0
2010-07-06 10:50:00,25.3,25.33,25.28,25.3,281600.0,15.9643,15.9832,15.9517,15.9643,281600.0
2010-07-06 11:00:00,25.29,25.34,25.29,25.34,212800.0,15.958,15.9895,15.958,15.9895,212800.0
2010-07-06 11:10:00,25.34,25.34,25.29,25.3,252200.0,15.9895,15.9895,15.958,15.9643,252200.0
2010-07-06 11:20:00,25.3,25.31,25.29,25.31,162400.0,15.9643,15.9706,15.958,15.9706,162400.0
2010-07-06 11:30:00,25.31,25.33,25.3,25.31,216800.0,15.9706,15.9832,15.9643,15.9706,216800.0
2010-07-06 11:40:00,25.31,25.32,25.29,25.3,113400.0,15.9706,15.9769,15.958,15.9643,113400.0
2010-07-06 11:50:00,25.3,25.31,25.29,25.29,128200.0,15.9643,15.9706,15.958,15.958,128200.0
2010-07-06 12:00:00,25.3,25.31,25.28,25.3,175800.0,15.9643,15.9706,15.9517,15.9643,175800.0
2010-07-06 12:10:00,25.29,25.31,25.26,25.27,279000.0,15.958,15.9706,15.9391,15.9454,279000.0
2010-07-06 12:20:00,25.27,25.28,25.22,25.23,226600.0,15.9454,15.9517,15.9138,15.9201,226600.0
2010-07-06 12:30:00,25.22,25.25,25.22,25.24,137400.0,15.9138,15.9328,15.9138,15.9264,137400.0
2010-07-06 12:40:00,25.23,25.24,25.18,25.19,277800.0,15.9201,15.9264,15.8886,15.8949,277800.0
2010-07-06 12:50:00,25.18,25.2,25.15,25.16,248600.0,15.8886,15.9012,15.8697,15.876,248600.0
2010-07-06 13:00:00,25.16,25.19,25.16,25.18,165200.0,15.876,15.8949,15.876,15.8886,165200.0
2010-07-06 13:10:00,25.18,25.2,25.15,25.16,150200.0,15.8886,15.9012,15.8697,15.876,150200.0
2010-07-06 13:20:00,25.17,25.23,25.16,25.23,196200.0,15.8823,15.9201,15.876,15.9201,196200.0
2010-07-06 13:30:00,25.23,25.24,25.18,25.19,299200.0,15.9201,15.9264,15.8886,15.8949,299200.0
2010-07-06 13:40:00,25.19,25.21,25.14,25.17,353000.0,15.8949,15.9075,15.8633,15.8823,353000.0
2010-07-06 13:50:00,25.16,25.18,25.1,25.13,611200.0,15.876,15.8886,15.8381,15.857,611200.0
2010-07-06 14:00:00,25.13,25.16,25.09,25.11,332800.0,15.857,15.876,15.8318,15.8444,332800.0
2010-07-06 14:10:00,25.11,25.12,25.05,25.1,627200.0,15.8444,15.8507,15.8066,15.8381,627200.0
2010-07-06 14:20:00,25.09,25.12,25.09,25.1,444000.0,15.8318,15.8507,15.8318,15.8381,444000.0
2010-07-06 14:30:00,25.1,25.13,25.1,25.11,255000.0,15.8381,15.857,15.8381,15.8444,255000.0
2010-07-06 14:40:00,25.11,25.12,25.07,25.08,306800.0,15.8444,15.8507,15.8192,15.8255,306800.0
2010-07-06 14:50:00,25.08,25.1,25.05,25.05,389200.0,15.8255,15.8381,15.8066,15.8066,389200.0
2010-07-06 15:00:00,25.05,25.09,25.02,25.05,491200.0,15.8066,15.8318,15.7876,15.8066,491200.0
2010-07-06 15:10:00,25.05,25.12,25.04,25.07,443600.0,15.8066,15.8507,15.8002,15.8192,443600.0
2010-07-06 15:20:00,25.07,25.08,25.01,25.06,511800.0,15.8192,15.8255,15.7813,15.8129,511800.0
2010-07-06 15:30:00,25.06,25.12,25.06,25.1,527400.0,15.8129,15.8507,15.8129,15.8381,527400.0
2010-07-06 15:40:00,25.1,25.16,25.1,25.13,1953200.0,15.8381,15.876,15.8381,15.857,1953200.0
2010-07-06 15:50:00,25.14,25.22,25.11,25.22,1423200.0,15.8633,15.9138,15.8444,15.9138,1423200.0
2010-07-07 09:30:00,25.27,25.32,25.18,25.2,784800.0,15.9454,15.9769,15.8886,15.9012,784800.0
2010-07-07 09:40:00,25.2,25.3,25.15,25.29,930200.0,15.9012,15.9643,15.8697,15.958,930200.0
2010-07-07 09:50:00,25.29,25.32,25.28,25.29,451200.0,15.958,15.9769,15.9517,15.958,451200.0
2010-07-07 10:00:00,25.29,25.41,25.29,25.4,864600.0,15.958,16.0337,15.958,16.0274,864600.0
2010-07-07 10:10:00,25.4,25.43,25.39,25.42,545800.0,16.0274,16.0463,16.0211,16.04,545800.0
2010-07-07 10:20:00,25.42,25.45,25.4,25.44,503800.0,16.04,16.059,16.0274,16.0526,503800.0
2010-07-07 10:30:00,25.45,25.54,25.44,25.52,600400.0,16.059,16.1157,16.0526,16.1031,600400.0
2010-07-07 10:40:00,25.52,25.54,25.47,25.5,516600.0,16.1031,16.1157,16.0716,16.0905,516600.0
2010-07-07 10:50:00,25.5,25.56,25.49,25.56,658200.0,16.0905,16.1284,16.0842,16.1284,658200.0
2010-07-07 11:00:00,25.56,25.58,25.53,25.57,407400.0,16.1284,16.141,16.1094,16.1347,407400.0
2010-07-07 11:10:00,25.57,25.59,25.56,25.58,395400.0,16.1347,16.1473,16.1284,16.141,395400.0
2010-07-07 11:20:00,25.58,25.59,25.53,25.57,356400.0,16.141,16.1473,16.1094,16.1347,356400.0
2010-07-07 11:30:00,25.57,25.61,25.55,25.61,328000.0,16.1347,16.1599,16.1221,16.1599,328000.0
2010-07-07 11:40:00,25.61,25.61,25.49,25.51,406600.0,16.1599,16.1599,16.0842,16.0968,406600.0
2010-07-07 11:50:00,25.52,25.52,25.47,25.49,307800.0,16.1031,16.1031,16.0716,16.0842,307800.0
2010-07-07 12:00:00,25.49,25.52,25.47,25.48,279600.0,16.0842,16.1031,16.0716,16.0779,279600.0
2010-07-07 12:10:00,25.48,25.5,25.48,25.49,314200.0,16.0779,16.0905,16.0779,16.0842,314200.0
2010-07-07 12:20:00,25.49,25.5,25.46,25.5,268600.0,16.0842,16.0905,16.0653,16.0905,268600.0
2010-07-07 12:30:00,25.5,25.51,25.46,25.47,320800.0,16.0905,16.0968,16.0653,16.0716,320800.0
2010-07-07 12:40:00,25.47,25.5,25.46,25.49,361800.0,16.0716,16.0905,16.0653,16.0842,361800.0
2010-07-07 12:50:00,25.5,25.53,25.49,25.5,169600.0,16.0905,16.1094,16.0842,16.0905,169600.0
2010-07-07 13:00:00,25.5,25.53,25.49,25.53,170000.0,16.0905,16.1094,16.0842,16.1094,170000.0
2010-07-07 13:10:00,25.53,25.6,25.51,25.59,441000.0,16.1094,16.1536,16.0968,16.1473,441000.0
2010-07-07 13:20:00,25.59,25.6,25.56,25.6,196800.0,16.1473,16.1536,16.1284,16.1536,196800.0
2010-07-07 13:30:00,25.6,25.6,25.54,25.54,259800.0,16.1536,16.1536,16.1157,16.1157,259800.0
2010-07-07 13:40:00,25.54,25.54,25.5,25.52,472200.0,16.1157,16.1157,16.0905,16.1031,472200.0
2010-07-07 13:50:00,25.52,25.53,25.49,25.52,449800.0,16.1031,16.1094,16.0842,16.1031,449800.0
2010-07-07 14:00:00,25.52,25.56,25.52,25.54,306000.0,16.1031,16.1284,16.1031,16.1157,306000.0
2010-07-07 14:10:00,25.54,25.55,25.53,25.53,231600.0,16.1157,16.1221,16.1094,16.1094,231600.0
2010-07-07 14:20:00,25.53,25.56,25.52,25.55,177600.0,16.1094,16.1284,16.1031,16.1221,177600.0
2010-07-07 14:30:00,25.55,25.57,25.54,25.56,194400.0,16.1221,16.1347,16.1157,16.1284,194400.0
2010-07-07 14:40:00,25.55,25.57,25.54,25.55,230600.0,16.1221,16.1347,16.1157,16.1221,230600.0
2010-07-07 14:50:00,25.54,25.6,25.54,25.6,335600.0,16.1157,16.1536,16.1157,16.1536,335600.0
2010-07-07 15:00:00,25.6,25.6,25.54,25.57,500800.0,16.1536,16.1536,16.1157,16.1347,500800.0
2010-07-07 15:10:00,25.57,25.63,25.57,25.62,485800.0,16.1347,16.1725,16.1347,16.1662,485800.0
2010-07-07 15:20:00,25.62,25.66,25.6,25.66,511600.0,16.1662,16.1915,16.1536,16.1915,511600.0
2010-07-07 15:30:00,25.66,25.7,25.5,25.68,907000.0,16.1915,16.2167,16.0905,16.2041,907000.0
2010-07-07 15:40:00,25.68,25.77,25.65,25.76,1203200.0,16.2041,16.2609,16.1852,16.2546,1203200.0
2010-07-07 15:50:00,25.76,25.8,25.73,25.75,2480200.0,16.2546,16.2798,16.2356,16.2483,2480200.0
2010-07-08 09:30:00,25.84,25.97,25.78,25.96,679800.0,16.305,16.3871,16.2672,16.3808,679800.0
2010-07-08 09:40:00,25.96,26.03,25.95,25.99,1261400.0,16.3808,16.4249,16.3745,16.3997,1261400.0
2010-07-08 09:50:00,25.99,26.05,25.97,26.04,518800.0,16.3997,16.4376,16.3871,16.4312,518800.0
2010-07-08 10:00:00,26.04,26.05,25.99,25.99,484200.0,16.4312,16.4376,16.3997,16.3997,484200.0
2010-07-08 10:10:00,25.99,26.03,25.98,25.98,512800.0,16.3997,16.4249,16.3934,16.3934,512800.0
2010-07-08 10:20:00,25.98,26.01,25.96,26.0,600400.0,16.3934,16.4123,16.3808,16.406,600400.0
2010-07-08 10:30:00,26.0,26.0,25.95,25.96,494400.0,16.406,16.406,16.3745,16.3808,494400.0
2010-07-08 10:40:00,25.96,25.99,25.95,25.97,412600.0,16.3808,16.3997,16.3745,16.3871,412600.0
2010-07-08 10:50:00,25.97,25.99,25.95,25.98,460400.0,16.3871,16.3997,16.3745,16.3934,460400.0
2010-07-08 11:00:00,25.98,25.99,25.96,25.99,513600.0,16.3934,16.3997,16.3808,16.3997,513600.0
2010-07-08 11:10:00,25.99,26.0,25.98,25.99,464600.0,16.3997,16.406,16.3934,16.3997,464600.0
2010-07-08 11:20:00,25.99,26.0,25.98,25.98,266400.0,16.3997,16.406,16.3934,16.3934,266400.0
2010-07-08 11:30:00,25.98,26.03,25.98,26.02,362200.0,16.3934,16.4249,16.3934,16.4186,362200.0
2010-07-08 11:40:00,26.02,26.02,25.98,26.0,332600.0,16.4186,16.4186,16.3934,16.406,332600.0
2010-07-08 11:50:00,26.0,26.03,25.98,26.03,465400.0,16.406,16.4249,16.3934,16.4249,465400.0
2010-07-08 12:00:00,26.02,26.03,25.99,26.0,330200.0,16.4186,16.4249,16.3997,16.406,330200.0
2010-07-08 12:10:00,26.0,26.0,25.99,25.99,207000.0,16.406,16.406,16.3997,16.3997,207000.0
2010-07-08 12:20:00,25.99,25.99,25.97,25.98,268600.0,16.3997,16.3997,16.3871,16.3934,268600.0
2010-07-08 12:30:00,25.98,26.0,25.96,25.99,302200.0,16.3934,16.406,16.3808,16.3997,302200.0
2010-07-08 12:40:00,25.99,26.04,25.97,26.04,381400.0,16.3997,16.4312,16.3871,16.4312,381400.0
2010-07-08 12:50:00,26.04,26.04,25.98,26.0,213200.0,16.4312,16.4312,16.3934,16.406,213200.0
2010-07-08 13:00:00,26.0,26.03,25.98,26.02,290400.0,16.406,16.4249,16.3934,16.4186,290400.0
2010-07-08 13:10:00,26.02,26.03,26.0,26.03,214600.0,16.4186,16.4249,16.406,16.4249,214600.0
2010-07-08 13:20:00,26.03,26.05,26.02,26.05,193800.0,16.4249,16.4376,16.4186,16.4376,193800.0
2010-07-08 13:30:00,26.05,26.05,26.02,26.02,195800.0,16.4376,16.4376,16.4186,16.4186,195800.0
2010-07-08 13:40:00,26.02,26.04,26.0,26.04,131800.0,16.4186,16.4312,16.406,16.4312,131800.0
2010-07-08 13:50:00,26.04,26.05,26.0,26.02,223000.0,16.4312,16.4376,16.406,16.4186,223000.0
2010-07-08 14:00:00,26.02,26.04,26.0,26.02,210000.0,16.4186,16.4312,16.406,16.4186,210000.0
2010-07-08 14:10:00,26.02,26.03,25.99,26.0,468400.0,16.4186,16.4249,16.3997,16.406,468400.0
2010-07-08 14:20:00,26.01,26.03,26.0,26.03,333400.0,16.4123,16.4249,16.406,16.4249,333400.0
2010-07-08 14:30:00,26.03,26.05,26.03,26.04,287000.0,16.4249,16.4376,16.4249,16.4312,287000.0
2010-07-08 14:40:00,26.04,26.1,26.03,26.1,452400.0,16.4312,16.4691,16.4249,16.4691,452400.0
2010-07-08 14:50:00,26.1,26.13,26.08,26.1,512600.0,16.4691,16.488,16.4565,16.4691,512600.0
2010-07-08 15:00:00,26.1,26.1,26.03,26.04,555400.0,16.4691,16.4691,16.4249,16.4312,555400.0
2010-07-08 15:10:00,26.04,26.08,26.03,26.08,373200.0,16.4312,16.4565,16.4249,16.4565,373200.0
2010-07-08 15:20:00,26.08,26.11,26.07,26.11,614000.0,16.4565,16.4754,16.4502,16.4754,614000.0
2010-07-08 15:30:00,26.11,26.15,26.1,26.14,918400.0,16.4754,16.5007,16.4691,16.4943,918400.0
2010-07-08 15:40:00,26.14,26.18,26.09,26.14,2066800.0,16.4943,16.5196,16.4628,16.4943,2066800.0
2010-07-08 15:50:00,26.14,26.22,26.14,26.21,2453600.0,16.4943,16.5448,16.4943,16.5385,2453600.0
2010-07-09 09:30:00,26.18,26.25,26.13,26.14,744000.0,16.5196,16.5638,16.488,16.4943,744000.0
2010-07-09 09:40:00,26.14,26.22,26.09,26.12,482400.0,16.4943,16.5448,16.4628,16.4817,482400.0
2010-07-09 09:50:00,26.13,26.21,26.13,26.17,410600.0,16.488,16.5385,16.488,16.5133,410600.0
2010-07-09 10:00:00,26.17,26.23,26.14,26.2,358400.0,16.5133,16.5511,16.4943,16.5322,358400.0
2010-07-09 10:10:00,26.2,26.2,26.13,26.14,321800.0,16.5322,16.5322,16.488,16.4943,321800.0
2010-07-09 10:20:00,26.14,26.2,26.13,26.17,372200.0,16.4943,16.5322,16.488,16.5133,372200.0
2010-07-09 10:30:00,26.17,26.21,26.16,26.17,389600.0,16.5133,16.5385,16.507,16.5133,389600.0
2010-07-09 10:40:00,26.17,26.18,26.13,26.16,311800.0,16.5133,16.5196,16.488,16.507,311800.0
2010-07-09 10:50:00,26.15,26.18,26.15,26.17,244800.0,16.5007,16.5196,16.5007,16.5133,244800.0
2010-07-09 11:00:00,26.17,26.17,26.11,26.11,282400.0,16.5133,16.5133,16.4754,16.4754,282400.0
2010-07-09 11:10:00,26.11,26.13,26.07,26.09,246400.0,16.4754,16.488,16.4502,16.4628,246400.0
2010-07-09 11:20:00,26.1,26.11,26.05,26.06,218200.0,16.4691,16.4754,16.4376,16.4439,218200.0
2010-07-09 11:30:00,26.06,26.07,26.05,26.06,275400.0,16.4439,16.4502,16.4376,16.4439,275400.0
2010-07-09 11:40:00,26.06,26.06,26.04,26.04,550800.0,16.4439,16.4439,16.4312,16.4312,550800.0
2010-07-09 11:50:00,26.04,26.08,26.04,26.06,398800.0,16.4312,16.4565,16.4312,16.4439,398800.0
2010-07-09 12:00:00,26.06,26.1,26.06,26.09,214200.0,16.4439,16.4691,16.4439,16.4628,214200.0
2010-07-09 12:10:00,26.09,26.1,26.07,26.09,168600.0,16.4628,16.4691,16.4502,16.4628,168600.0
2010-07-09 12:20:00,26.09,26.13,26.09,26.11,281600.0,16.4628,16.488,16.4628,16.4754,281600.0
2010-07-09 12:30:00,26.11,26.11,26.06,26.06,397800.0,16.4754,16.4754,16.4439,16.4439,397800.0
2010-07-09 12:40:00,26.07,26.09,26.06,26.08,196200.0,16.4502,16.4628,16.4439,16.4565,196200.0
2010-07-09 12:50:00,26.08,26.11,26.08,26.1,84200.0,16.4565,16.4754,16.4565,16.4691,84200.0
2010-07-09 13:00:00,26.1,26.11,26.09,26.11,88800.0,16.4691,16.4754,16.4628,16.4754,88800.0
2010-07-09 13:10:00,26.11,26.11,26.06,26.07,108800.0,16.4754,16.4754,16.4439,16.4502,108800.0
2010-07-09 13:20:00,26.07,26.1,26.07,26.1,110800.0,16.4502,16.4691,16.4502,16.4691,110800.0
2010-07-09 13:30:00,26.09,26.1,26.06,26.09,244800.0,16.4628,16.4691,16.4439,16.4628,244800.0
2010-07-09 13:40:00,26.09,26.09,26.06,26.07,266600.0,16.4628,16.4628,16.4439,16.4502,266600.0
2010-07-09 13:50:00,26.07,26.08,26.07,26.08,120800.0,16.4502,16.4565,16.4502,16.4565,120800.0
2010-07-09 14:00:00,26.08,26.13,26.08,26.1,185600.0,16.4565,16.488,16.4565,16.4691,185600.0
2010-07-09 14:10:00,26.11,26.11,26.07,26.07,158400.0,16.4754,16.4754,16.4502,16.4502,158400.0
2010-07-09 14:20:00,26.08,26.08,26.06,26.07,147000.0,16.4565,16.4565,16.4439,16.4502,147000.0
2010-07-09 14:30:00,26.07,26.08,26.05,26.05,129200.0,16.4502,16.4565,16.4376,16.4376,129200.0
2010-07-09 14:40:00,26.05,26.09,26.05,26.08,268400.0,16.4376,16.4628,16.4376,16.4565,268400.0
2010-07-09 14:50:00,26.08,26.17,26.08,26.16,492200.0,16.4565,16.5133,16.4565,16.507,492200.0
2010-07-09 15:00:00,26.15,26.16,26.13,26.14,201400.0,16.5007,16.507,16.488,16.4943,201400.0
2010-07-09 15:10:00,26.14,26.18,26.14,26.16,235000.0,16.4943,16.5196,16.4943,16.507,235000.0
2010-07-09 15:20:00,26.16,26.18,26.12,26.14,320800.0,16.507,16.5196,16.4817,16.4943,320800.0
2010-07-09 15:30:00,26.14,26.16,26.11,26.15,338600.0,16.4943,16.507,16.4754,16.5007,338600.0
2010-07-09 15:40:00,26.15,26.19,26.14,26.17,450800.0,16.5007,16.5259,16.4943,16.5133,450800.0
2010-07-09 15:50:00,26.17,26.21,26.16,26.2,973400.0,16.5133,16.5385,16.507,16.5322,973400.0
2010-07-12 09:30:00,26.08,26.15,25.99,26.0,1059800.0,16.4565,16.5007,16.3997,16.406,1059800.0
2010-07-12 09:40:00,26.0,26.05,25.98,26.0,484200.0,16.406,16.4376,16.3934,16.406,484200.0
2010-07-12 09:50:00,26.0,26.03,25.98,26.03,459400.0,16.406,16.4249,16.3934,16.4249,459400.0
2010-07-12 10:00:00,26.03,26.13,26.02,26.11,447800.0,16.4249,16.488,16.4186,16.4754,447800.0
2010-07-12 10:10:00,26.11,26.16,26.1,26.16,212200.0,16.4754,16.507,16.4691,16.507,212200.0
2010-07-12 10:20:00,26.16,26.17,26.14,26.15,220600.0,16.507,16.5133,16.4943,16.5007,220600.0
2010-07-12 10:30:00,26.16,26.18,26.14,26.18,135800.0,16.507,16.5196,16.4943,16.5196,135800.0
2010-07-12 10:40:00,26.18,26.18,26.14,26.14,198400.0,16.5196,16.5196,16.4943,16.4943,198400.0
2010-07-12 10:50:00,26.14,26.15,26.1,26.14,326000.0,16.4943,16.5007,16.4691,16.4943,326000.0
2010-07-12 11:00:00,26.14,26.14,26.07,26.07,304000.0,16.4943,16.4943,16.4502,16.4502,304000.0
2010-07-12 11:10:00,26.07,26.11,26.07,26.09,330000.0,16.4502,16.4754,16.4502,16.4628,330000.0
2010-07-12 11:20:00,26.1,26.11,26.07,26.11,147000.0,16.4691,16.4754,16.4502,16.4754,147000.0
2010-07-12 11:30:00,26.11,26.15,26.1,26.11,144200.0,16.4754,16.5007,16.4691,16.4754,144200.0
2010-07-12 11:40:00,26.11,26.16,26.1,26.14,129600.0,16.4754,16.507,16.4691,16.4943,129600.0
2010-07-12 11:50:00,26.14,26.17,26.13,26.16,157800.0,16.4943,16.5133,16.488,16.507,157800.0
2010-07-12 12:00:00,26.16,26.2,26.16,26.19,175400.0,16.507,16.5322,16.507,16.5259,175400.0
2010-07-12 12:10:00,26.19,26.21,26.18,26.19,139800.0,16.5259,16.5385,16.5196,16.5259,139800.0
2010-07-12 12:20:00,26.2,26.21,26.18,26.19,261600.0,16.5322,16.5385,16.5196,16.5259,261600.0
2010-07-12 12:30:00,26.2,26.23,26.19,26.22,188800.0,16.5322,16.5511,16.5259,16.5448,188800.0
2010-07-12 12:40:00,26.22,26.24,26.21,26.22,254400.0,16.5448,16.5574,16.5385,16.5448,254400.0
2010-07-12 12:50:00,26.22,26.23,26.2,26.21,231400.0,16.5448,16.5511,16.5322,16.5385,231400.0
2010-07-12 13:00:00,26.21,26.22,26.17,26.18,86400.0,16.5385,16.5448,16.5133,16.5196,86400.0
2010-07-12 13:10:00,26.18,26.2,26.16,26.18,254200.0,16.5196,16.5322,16.507,16.5196,254200.0
2010-07-12 13:20:00,26.18,26.2,26.17,26.18,104600.0,16.5196,16.5322,16.5133,16.5196,104600.0
2010-07-12 13:30:00,26.18,26.2,26.16,26.17,125800.0,16.5196,16.5322,16.507,16.5133,125800.0
2010-07-12 13:40:00,26.17,26.18,26.15,26.17,116000.0,16.5133,16.5196,16.5007,16.5133,116000.0
2010-07-12 13:50:00,26.16,26.18,26.15,26.17,118800.0,16.507,16.5196,16.5007,16.5133,118800.0
2010-07-12 14:00:00,26.17,26.18,26.15,26.15,104800.0,16.5133,16.5196,16.5007,16.5007,104800.0
2010-07-12 14:10:00,26.15,26.17,26.13,26.13,156200.0,16.5007,16.5133,16.488,16.488,156200.0
2010-07-12 14:20:00,26.13,26.16,26.12,26.14,188600.0,16.488,16.507,16.4817,16.4943,188600.0
2010-07-12 14:30:00,26.14,26.14,26.11,26.14,178800.0,16.4943,16.4943,16.4754,16.4943,178800.0
2010-07-12 14:40:00,26.14,26.18,26.13,26.18,205600.0,16.4943,16.5196,16.488,16.5196,205600.0
2010-07-12 14:50:00,26.18,26.2,26.16,26.18,139600.0,16.5196,16.5322,16.507,16.5196,139600.0
2010-07-12 15:00:00,26.18,26.18,26.15,26.17,157800.0,16.5196,16.5196,16.5007,16.5133,157800.0
2010-07-12 15:10:00,26.17,26.21,26.16,26.21,250800.0,16.5133,16.5385,16.507,16.5385,250800.0
2010-07-12 15:20:00,26.2,26.23,26.19,26.23,198000.0,16.5322,16.5511,16.5259,16.5511,198000.0
2010-07-12 15:30:00,26.22,26.23,26.18,26.22,368400.0,16.5448,16.5511,16.5196,16.5448,368400.0
2010-07-12 15:40:00,26.21,26.23,26.2,26.2,341600.0,16.5385,16.5511,16.5322,16.5322,341600.0
2010-07-12 15:50:00,26.2,26.24,26.19,26.23,685000.0,16.5322,16.5574,16.5259,16.5511,685000.0
2010-07-13 09:30:00,26.33,26.43,26.32,26.39,753000.0,16.6142,16.6773,16.6079,16.6521,753000.0
2010-07-13 09:40:00,26.39,26.41,26.35,26.41,291000.0,16.6521,16.6647,16.6269,16.6647,291000.0
2010-07-13 09:50:00,26.41,26.47,26.4,26.46,349600.0,16.6647,16.7026,16.6584,16.6963,349600.0
2010-07-13 10:00:00,26.46,26.48,26.44,26.47,526000.0,16.6963,16.7089,16.6836,16.7026,526000.0
2010-07-13 10:10:00,26.47,26.48,26.45,26.46,241200.0,16.7026,16.7089,16.69,16.6963,241200.0
2010-07-13 10:20:00,26.46,26.47,26.43,26.44,329000.0,16.6963,16.7026,16.6773,16.6836,329000.0
2010-07-13 10:30:00,26.44,26.45,26.39,26.4,347400.0,16.6836,16.69,16.6521,16.6584,347400.0
2010-07-13 10:40:00,26.4,26.42,26.39,26.42,327600.0,16.6584,16.671,16.6521,16.671,327600.0
2010-07-13 10:50:00,26.42,26.43,26.38,26.38,249400.0,16.671,16.6773,16.6458,16.6458,249400.0
2010-07-13 11:00:00,26.38,26.38,26.34,26.34,402600.0,16.6458,16.6458,16.6205,16.6205,402600.0
2010-07-13 11:10:00,26.34,26.36,26.33,26.35,196000.0,16.6205,16.6332,16.6142,16.6269,196000.0
2010-07-13 11:20:00,26.35,26.35,26.31,26.31,294000.0,16.6269,16.6269,16.6016,16.6016,294000.0
2010-07-13 11:30:00,26.31,26.43,26.31,26.42,282200.0,16.6016,16.6773,16.6016,16.671,282200.0
2010-07-13 11:40:00,26.42,26.43,26.4,26.42,196400.0,16.671,16.6773,16.6584,16.671,196400.0
2010-07-13 11:50:00,26.42,26.43,26.37,26.39,242600.0,16.671,16.6773,16.6395,16.6521,242600.0
2010-07-13 12:00:00,26.39,26.42,26.38,26.42,233000.0,16.6521,16.671,16.6458,16.671,233000.0
2010-07-13 12:10:00,26.42,26.43,26.41,26.41,172800.0,16.671,16.6773,16.6647,16.6647,172800.0
2010-07-13 12:20:00,26.42,26.42,26.38,26.4,190400.0,16.671,16.671,16.6458,16.6584,190400.0
2010-07-13 12:30:00,26.4,26.41,26.39,26.4,94800.0,16.6584,16.6647,16.6521,16.6584,94800.0
2010-07-13 12:40:00,26.39,26.41,26.39,26.41,112000.0,16.6521,16.6647,16.6521,16.6647,112000.0
2010-07-13 12:50:00,26.41,26.43,26.4,26.4,247400.0,16.6647,16.6773,16.6584,16.6584,247400.0
2010-07-13 13:00:00,26.4,26.43,26.4,26.43,297800.0,16.6584,16.6773,16.6584,16.6773,297800.0
2010-07-13 13:10:00,26.43,26.43,26.36,26.36,155400.0,16.6773,16.6773,16.6332,16.6332,155400.0
2010-07-13 13:20:00,26.36,26.38,26.35,26.36,157000.0,16.6332,16.6458,16.6269,16.6332,157000.0
2010-07-13 13:30:00,26.36,26.38,26.36,26.36,162600.0,16.6332,16.6458,16.6332,16.6332,162600.0
2010-07-13 13:40:00,26.36,26.37,26.34,26.36,118600.0,16.6332,16.6395,16.6205,16.6332,118600.0
2010-07-13 13:50:00,26.35,26.35,26.3,26.31,160400.0,16.6269,16.6269,16.5953,16.6016,160400.0
2010-07-13 14:00:00,26.31,26.35,26.31,26.34,160600.0,16.6016,16.6269,16.6016,16.6205,160600.0
2010-07-13 14:10:00,26.34,26.35,26.33,26.35,134200.0,16.6205,16.6269,16.6142,16.6269,134200.0
2010-07-13 14:20:00,26.34,26.35,26.31,26.33,202200.0,16.6205,16.6269,16.6016,16.6142,202200.0
2010-07-13 14:30:00,26.33,26.4,26.33,26.39,232800.0,16.6142,16.6584,16.6142,16.6521,232800.0
2010-07-13 14:40:00,26.39,26.39,26.34,26.35,237600.0,16.6521,16.6521,16.6205,16.6269,237600.0
2010-07-13 14:50:00,26.35,26.36,26.33,26.36,244600.0,16.6269,16.6332,16.6142,16.6332,244600.0
2010-07-13 15:00:00,26.36,26.39,26.35,26.36,366000.0,16.6332,16.6521,16.6269,16.6332,366000.0
2010-07-13 15:10:00,26.36,26.4,26.35,26.39,456600.0,16.6332,16.6584,16.6269,16.6521,456600.0
2010-07-13 15:20:00,26.4,26.4,26.36,26.37,224000.0,16.6584,16.6584,16.6332,16.6395,224000.0
2010-07-13 15:30:00,26.37,26.37,26.33,26.36,341000.0,16.6395,16.6395,16.6142,16.6332,341000.0
2010-07-13 15:40:00,26.36,26.42,26.36,26.36,1085200.0,16.6332,16.671,16.6332,16.6332,1085200.0
2010-07-13 15:50:00,26.37,26.39,26.35,26.36,1849400.0,16.6395,16.6521,16.6269,16.6332,1849400.0
2010-07-14 09:30:00,26.28,26.36,26.22,26.23,541400.0,16.5827,16.6332,16.5448,16.5511,541400.0
2010-07-14 09:40:00,26.23,26.32,26.21,26.31,474400.0,16.5511,16.6079,16.5385,16.6016,474400.0
2010-07-14 09:50:00,26.31,26.33,26.25,26.3,281600.0,16.6016,16.6142,16.5638,16.5953,281600.0
2010-07-14 10:00:00,26.3,26.31,26.25,26.29,321600.0,16.5953,16.6016,16.5638,16.589,321600.0
2010-07-14 10:10:00,26.29,26.34,26.29,26.33,234600.0,16.589,16.6205,16.589,16.6142,234600.0
2010-07-14 10:20:00,26.34,26.39,26.32,26.39,319000.0,16.6205,16.6521,16.6079,16.6521,319000.0
2010-07-14 10:30:00,26.4,26.43,26.38,26.43,372600.0,16.6584,16.6773,16.6458,16.6773,372600.0
2010-07-14 10:40:00,26.43,26.45,26.41,26.43,449400.0,16.6773,16.69,16.6647,16.6773,449400.0
2010-07-14 10:50:00,26.43,26.45,26.4,26.42,242000.0,16.6773,16.69,16.6584,16.671,242000.0
2010-07-14 11:00:00,26.42,26.45,26.4,26.45,567200.0,16.671,16.69,16.6584,16.69,567200.0
2010-07-14 11:10:00,26.45,26.45,26.4,26.45,283000.0,16.69,16.69,16.6584,16.69,283000.0
2010-07-14 11:20:00,26.45,26.45,26.41,26.43,214200.0,16.69,16.69,16.6647,16.6773,214200.0
2010-07-14 11:30:00,26.43,26.46,26.43,26.43,183600.0,16.6773,16.6963,16.6773,16.6773,183600.0
2010-07-14 11:40:00,26.43,26.45,26.42,26.42,182400.0,16.6773,16.69,16.671,16.671,182400.0
2010-07-14 11:50:00,26.42,26.43,26.4,26.41,100600.0,16.671,16.6773,16.6584,16.6647,100600.0
2010-07-14 12:00:00,26.4,26.42,26.4,26.41,198600.0,16.6584,16.671,16.6584,16.6647,198600.0
2010-07-14 12:10:00,26.4,26.42,26.38,26.4,140200.0,16.6584,16.671,16.6458,16.6584,140200.0
2010-07-14 12:20:00,26.4,26.41,26.38,26.4,155400.0,16.6584,16.6647,16.6458,16.6584,155400.0
2010-07-14 12:30:00,26.4,26.4,26.38,26.39,124200.0,16.6584,16.6584,16.6458,16.6521,124200.0
2010-07-14 12:40:00,26.39,26.4,26.36,26.38,205800.0,16.6521,16.6584,16.6332,16.6458,205800.0
2010-07-14 12:50:00,26.38,26.39,26.36,26.37,174800.0,16.6458,16.6521,16.6332,16.6395,174800.0
2010-07-14 13:00:00,26.37,26.38,26.35,26.35,126200.0,16.6395,16.6458,16.6269,16.6269,126200.0
2010-07-14 13:10:00,26.35,26.37,26.34,26.35,99000.0,16.6269,16.6395,16.6205,16.6269,99000.0
2010-07-14 13:20:00,26.35,26.36,26.33,26.33,154800.0,16.6269,16.6332,16.6142,16.6142,154800.0
2010-07-14 13:30:00,26.33,26.35,26.32,26.32,150000.0,16.6142,16.6269,16.6079,16.6079,150000.0
2010-07-14 13:40:00,26.32,26.33,26.31,26.32,210000.0,16.6079,16.6142,16.6016,16.6079,210000.0
2010-07-14 13:50:00,26.32,26.33,26.3,26.3,131800.0,16.6079,16.6142,16.5953,16.5953,131800.0
2010-07-14 14:00:00,26.3,26.31,26.25,26.29,335800.0,16.5953,16.6016,16.5638,16.589,335800.0
2010-07-14 14:10:00,26.29,26.29,26.25,26.27,288200.0,16.589,16.589,16.5638,16.5764,288200.0
2010-07-14 14:20:00,26.27,26.29,26.22,26.23,336800.0,16.5764,16.589,16.5448,16.5511,336800.0
2010-07-14 14:30:00,26.23,26.25,26.21,26.23,331200.0,16.5511,16.5638,16.5385,16.5511,331200.0
2010-07-14 14:40:00,26.23,26.25,26.22,26.24,345800.0,16.5511,16.5638,16.5448,16.5574,345800.0
2010-07-14 14:50:00,26.24,26.27,26.23,26.27,292600.0,16.5574,16.5764,16.5511,16.5764,292600.0
2010-07-14 15:00:00,26.27,26.31,26.27,26.29,233200.0,16.5764,16.6016,16.5764,16.589,233200.0
2010-07-14 15:10:00,26.29,26.33,26.26,26.31,338200.0,16.589,16.6142,16.5701,16.6016,338200.0
2010-07-14 15:20:00,26.31,26.34,26.3,26.31,289600.0,16.6016,16.6205,16.5953,16.6016,289600.0
2010-07-14 15:30:00,26.31,26.33,26.3,26.31,327000.0,16.6016,16.6142,16.5953,16.6016,327000.0
2010-07-14 15:40:00,26.31,26.33,26.28,26.33,595000.0,16.6016,16.6142,16.5827,16.6142,595000.0
2010-07-14 15:50:00,26.33,26.41,26.32,26.41,995600.0,16.6142,16.6647,16.6079,16.6647,995600.0
2010-07-15 09:30:00,26.36,26.45,26.34,26.39,387600.0,16.6332,16.69,16.6205,16.6521,387600.0
2010-07-15 09:40:00,26.4,26.45,26.33,26.35,495000.0,16.6584,16.69,16.6142,16.6269,495000.0
2010-07-15 09:50:00,26.35,26.39,26.33,26.36,323600.0,16.6269,16.6521,16.6142,16.6332,323600.0
2010-07-15 10:00:00,26.36,26.38,26.2,26.2,806200.0,16.6332,16.6458,16.5322,16.5322,806200.0
2010-07-15 10:10:00,26.21,26.25,26.16,26.23,497000.0,16.5385,16.5638,16.507,16.5511,497000.0
2010-07-15 10:20:00,26.23,26.31,26.2,26.29,692600.0,16.5511,16.6016,16.5322,16.589,692600.0
2010-07-15 10:30:00,26.3,26.35,26.29,26.35,454800.0,16.5953,16.6269,16.589,16.6269,454800.0
2010-07-15 10:40:00,26.35,26.36,26.32,26.36,376200.0,16.6269,16.6332,16.6079,16.6332,376200.0
2010-07-15 10:50:00,26.36,26.39,26.32,26.32,358400.0,16.6332,16.6521,16.6079,16.6079,358400.0
2010-07-15 11:00:00,26.32,26.37,26.32,26.34,233600.0,16.6079,16.6395,16.6079,16.6205,233600.0
2010-07-15 11:10:00,26.34,26.36,26.33,26.35,237400.0,16.6205,16.6332,16.6142,16.6269,237400.0
2010-07-15 11:20:00,26.35,26.39,26.34,26.39,253400.0,16.6269,16.6521,16.6205,16.6521,253400.0
2010-07-15 11:30:00,26.39,26.41,26.36,26.4,269400.0,16.6521,16.6647,16.6332,16.6584,269400.0
2010-07-15 11:40:00,26.39,26.4,26.34,26.36,203000.0,16.6521,16.6584,16.6205,16.6332,203000.0
2010-07-15 11:50:00,26.35,26.39,26.34,26.34,275400.0,16.6269,16.6521,16.6205,16.6205,275400.0
2010-07-15 12:00:00,26.35,26.36,26.33,26.33,148000.0,16.6269,16.6332,16.6142,16.6142,148000.0
2010-07-15 12:10:00,26.34,26.38,26.33,26.36,115000.0,16.6205,16.6458,16.6142,16.6332,115000.0
2010-07-15 12:20:00,26.35,26.35,26.32,26.33,348400.0,16.6269,16.6269,16.6079,16.6142,348400.0
2010-07-15 12:30:00,26.33,26.34,26.32,26.34,133600.0,16.6142,16.6205,16.6079,16.6205,133600.0
2010-07-15 12:40:00,26.34,26.38,26.32,26.38,157400.0,16.6205,16.6458,16.6079,16.6458,157400.0
2010-07-15 12:50:00,26.38,26.38,26.35,26.35,137200.0,16.6458,16.6458,16.6269,16.6269,137200.0
2010-07-15 13:00:00,26.36,26.36,26.35,26.35,140400.0,16.6332,16.6332,16.6269,16.6269,140400.0
2010-07-15 13:10:00,26.35,26.39,26.35,26.38,143600.0,16.6269,16.6521,16.6269,16.6458,143600.0
2010-07-15 13:20:00,26.39,26.41,26.38,26.4,221600.0,16.6521,16.6647,16.6458,16.6584,221600.0
2010-07-15 13:30:00,26.41,26.41,26.38,26.4,265200.0,16.6647,16.6647,16.6458,16.6584,265200.0
2010-07-15 13:40:00,26.39,26.4,26.39,26.4,205000.0,16.6521,16.6584,16.6521,16.6584,205000.0
2010-07-15 13:50:00,26.4,26.4,26.38,26.39,196000.0,16.6584,16.6584,16.6458,16.6521,196000.0
2010-07-15 14:00:00,26.39,26.41,26.37,26.39,207600.0,16.6521,16.6647,16.6395,16.6521,207600.0
2010-07-15 14:10:00,26.39,26.43,26.38,26.39,460800.0,16.6521,16.6773,16.6458,16.6521,460800.0
2010-07-15 14:20:00,26.39,26.4,26.36,26.39,189800.0,16.6521,16.6584,16.6332,16.6521,189800.0
2010-07-15 14:30:00,26.39,26.41,26.38,26.39,287800.0,16.6521,16.6647,16.6458,16.6521,287800.0
2010-07-15 14:40:00,26.39,26.4,26.36,26.39,149800.0,16.6521,16.6584,16.6332,16.6521,149800.0
2010-07-15 14:50:00,26.39,26.39,26.35,26.36,165600.0,16.6521,16.6521,16.6269,16.6332,165600.0
2010-07-15 15:00:00,26.36,26.38,26.34,26.34,264000.0,16.6332,16.6458,16.6205,16.6205,264000.0
2010-07-15 15:10:00,26.34,26.34,26.29,26.3,345000.0,16.6205,16.6205,16.589,16.5953,345000.0
2010-07-15 15:20:00,26.3,26.33,26.26,26.33,708600.0,16.5953,16.6142,16.5701,16.6142,708600.0
2010-07-15 15:30:00,26.33,26.4,26.33,26.39,532000.0,16.6142,16.6584,16.6142,16.6521,532000.0
2010-07-15 15:40:00,26.39,26.45,26.38,26.44,850600.0,16.6521,16.69,16.6458,16.6836,850600.0
2010-07-15 15:50:00,26.44,26.48,26.41,26.43,1313000.0,16.6836,16.7089,16.6647,16.6773,1313000.0
2010-07-16 09:30:00,26.39,26.5,26.35,26.5,3939400.0,16.6521,16.7215,16.6269,16.7215,3939400.0
2010-07-16 09:40:00,26.5,26.54,26.39,26.4,950200.0,16.7215,16.7467,16.6521,16.6584,950200.0
2010-07-16 09:50:00,26.4,26.41,26.18,26.28,873200.0,16.6584,16.6647,16.5196,16.5827,873200.0
2010-07-16 10:00:00,26.28,26.32,26.26,26.28,631600.0,16.5827,16.6079,16.5701,16.5827,631600.0
2010-07-16 10:10:00,26.28,26.34,26.27,26.32,479600.0,16.5827,16.6205,16.5764,16.6079,479600.0
2010-07-16 10:20:00,26.32,26.36,26.3,26.36,291800.0,16.6079,16.6332,16.5953,16.6332,291800.0
2010-07-16 10:30:00,26.36,26.36,26.32,26.32,357000.0,16.6332,16.6332,16.6079,16.6079,357000.0
2010-07-16 10:40:00,26.32,26.35,26.3,26.32,316400.0,16.6079,16.6269,16.5953,16.6079,316400.0
2010-07-16 10:50:00,26.32,26.36,26.31,26.35,190600.0,16.6079,16.6332,16.6016,16.6269,190600.0
2010-07-16 11:00:00,26.35,26.35,26.28,26.32,192400.0,16.6269,16.6269,16.5827,16.6079,192400.0
2010-07-16 11:10:00,26.32,26.34,26.3,26.31,206200.0,16.6079,16.6205,16.5953,16.6016,206200.0
2010-07-16 11:20:00,26.3,26.32,26.25,26.29,438000.0,16.5953,16.6079,16.5638,16.589,438000.0
2010-07-16 11:30:00,26.29,26.29,26.23,26.24,259200.0,16.589,16.589,16.5511,16.5574,259200.0
2010-07-16 11:40:00,26.24,26.27,26.23,26.23,212600.0,16.5574,16.5764,16.5511,16.5511,212600.0
2010-07-16 11:50:00,26.23,26.24,26.2,26.23,241400.0,16.5511,16.5574,16.5322,16.5511,241400.0
2010-07-16 12:00:00,26.22,26.25,26.21,26.22,301400.0,16.5448,16.5638,16.5385,16.5448,301400.0
2010-07-16 12:10:00,26.22,26.25,26.2,26.22,411600.0,16.5448,16.5638,16.5322,16.5448,411600.0
2010-07-16 12:20:00,26.21,26.22,26.18,26.2,282200.0,16.5385,16.5448,16.5196,16.5322,282200.0
2010-07-16 12:30:00,26.2,26.21,26.18,26.19,146400.0,16.5322,16.5385,16.5196,16.5259,146400.0
2010-07-16 12:40:00,26.2,26.22,26.2,26.21,126200.0,16.5322,16.5448,16.5322,16.5385,126200.0
2010-07-16 12:50:00,26.21,26.21,26.18,26.2,200600.0,16.5385,16.5385,16.5196,16.5322,200600.0
2010-07-16 13:00:00,26.2,26.23,26.18,26.22,211000.0,16.5322,16.5511,16.5196,16.5448,211000.0
2010-07-16 13:10:00,26.22,26.25,26.21,26.24,119000.0,16.5448,16.5638,16.5385,16.5574,119000.0
2010-07-16 13:20:00,26.25,26.25,26.22,26.23,215000.0,16.5638,16.5638,16.5448,16.5511,215000.0
2010-07-16 13:30:00,26.23,26.27,26.22,26.26,188000.0,16.5511,16.5764,16.5448,16.5701,188000.0
2010-07-16 13:40:00,26.26,26.27,26.22,26.25,243800.0,16.5701,16.5764,16.5448,16.5638,243800.0
2010-07-16 13:50:00,26.24,26.25,26.21,26.24,215200.0,16.5574,16.5638,16.5385,16.5574,215200.0
2010-07-16 14:00:00,26.23,26.26,26.22,26.25,153400.0,16.5511,16.5701,16.5448,16.5638,153400.0
2010-07-16 14:10:00,26.25,26.27,26.19,26.2,184400.0,16.5638,16.5764,16.5259,16.5322,184400.0
2010-07-16 14:20:00,26.2,26.23,26.18,26.22,201600.0,16.5322,16.5511,16.5196,16.5448,201600.0
2010-07-16 14:30:00,26.22,26.22,26.17,26.18,207200.0,16.5448,16.5448,16.5133,16.5196,207200.0
2010-07-16 14:40:00,26.18,26.2,26.16,26.17,177600.0,16.5196,16.5322,16.507,16.5133,177600.0
2010-07-16 14:50:00,26.18,26.18,26.15,26.16,226400.0,16.5196,16.5196,16.5007,16.507,226400.0
2010-07-16 15:00:00,26.16,26.18,26.16,26.16,245400.0,16.507,16.5196,16.507,16.507,245400.0
2010-07-16 15:10:00,26.16,26.16,26.13,26.13,381000.0,16.507,16.507,16.488,16.488,381000.0
2010-07-16 15:20:00,26.13,26.16,26.11,26.14,523800.0,16.488,16.507,16.4754,16.4943,523800.0
2010-07-16 15:30:00,26.14,26.19,26.12,26.17,444800.0,16.4943,16.5259,16.4817,16.5133,444800.0
2010-07-16 15:40:00,26.16,26.2,26.13,26.15,968400.0,16.507,16.5322,16.488,16.5007,968400.0
2010-07-16 15:50:00,26.15,26.21,26.14,26.19,1435600.0,16.5007,16.5385,16.4943,16.5259,1435600.0
2010-07-19 09:30:00,26.27,26.29,26.2,26.2,465000.0,16.5764,16.589,16.5322,16.5322,465000.0
2010-07-19 09:40:00,26.2,26.22,26.15,26.17,259000.0,16.5322,16.5448,16.5007,16.5133,259000.0
2010-07-19 09:50:00,26.16,26.17,26.1,26.11,272400.0,16.507,16.5133,16.4691,16.4754,272400.0
2010-07-19 10:00:00,26.11,26.14,26.07,26.11,340000.0,16.4754,16.4943,16.4502,16.4754,340000.0
2010-07-19 10:10:00,26.11,26.13,26.08,26.12,221000.0,16.4754,16.488,16.4565,16.4817,221000.0
2010-07-19 10:20:00,26.13,26.13,26.08,26.1,276400.0,16.488,16.488,16.4565,16.4691,276400.0
2010-07-19 10:30:00,26.1,26.13,26.08,26.08,262800.0,16.4691,16.488,16.4565,16.4565,262800.0
2010-07-19 10:40:00,26.08,26.08,26.03,26.08,406800.0,16.4565,16.4565,16.4249,16.4565,406800.0
2010-07-19 10:50:00,26.07,26.11,26.06,26.1,196400.0,16.4502,16.4754,16.4439,16.4691,196400.0
2010-07-19 11:00:00,26.1,26.15,26.09,26.15,151600.0,16.4691,16.5007,16.4628,16.5007,151600.0
2010-07-19 11:10:00,26.14,26.17,26.13,26.16,339200.0,16.4943,16.5133,16.488,16.507,339200.0
2010-07-19 11:20:00,26.16,26.18,26.15,26.15,109200.0,16.507,16.5196,16.5007,16.5007,109200.0
2010-07-19 11:30:00,26.16,26.16,26.14,26.14,137400.0,16.507,16.507,16.4943,16.4943,137400.0
2010-07-19 11:40:00,26.14,26.16,26.11,26.12,131200.0,16.4943,16.507,16.4754,16.4817,131200.0
2010-07-19 11:50:00,26.11,26.15,26.11,26.14,88600.0,16.4754,16.5007,16.4754,16.4943,88600.0
2010-07-19 12:00:00,26.15,26.15,26.11,26.13,126000.0,16.5007,16.5007,16.4754,16.488,126000.0
2010-07-19 12:10:00,26.13,26.14,26.11,26.12,120800.0,16.488,16.4943,16.4754,16.4817,120800.0
2010-07-19 12:20:00,26.12,26.15,26.11,26.14,179200.0,16.4817,16.5007,16.4754,16.4943,179200.0
2010-07-19 12:30:00,26.14,26.15,26.12,26.14,117200.0,16.4943,16.5007,16.4817,16.4943,117200.0
2010-07-19 12:40:00,26.14,26.15,26.11,26.14,157000.0,16.4943,16.5007,16.4754,16.4943,157000.0
2010-07-19 12:50:00,26.14,26.17,26.14,26.17,97200.0,16.4943,16.5133,16.4943,16.5133,97200.0
2010-07-19 13:00:00,26.17,26.19,26.16,26.18,158200.0,16.5133,16.5259,16.507,16.5196,158200.0
2010-07-19 13:10:00,26.19,26.19,26.15,26.15,143600.0,16.5259,16.5259,16.5007,16.5007,143600.0
2010-07-19 13:20:00,26.15,26.17,26.15,26.16,201000.0,16.5007,16.5133,16.5007,16.507,201000.0
2010-07-19 13:30:00,26.16,26.16,26.11,26.12,177200.0,16.507,16.507,16.4754,16.4817,177200.0
2010-07-19 13:40:00,26.12,26.13,26.11,26.11,115000.0,16.4817,16.488,16.4754,16.4754,115000.0
2010-07-19 13:50:00,26.11,26.14,26.1,26.11,113200.0,16.4754,16.4943,16.4691,16.4754,113200.0
2010-07-19 14:00:00,26.11,26.14,26.1,26.14,138000.0,16.4754,16.4943,16.4691,16.4943,138000.0
2010-07-19 14:10:00,26.13,26.13,26.08,26.13,349600.0,16.488,16.488,16.4565,16.488,349600.0
2010-07-19 14:20:00,26.13,26.15,26.13,26.15,81600.0,16.488,16.5007,16.488,16.5007,81600.0
2010-07-19 14:30:00,26.15,26.17,26.15,26.16,110800.0,16.5007,16.5133,16.5007,16.507,110800.0
2010-07-19 14:40:00,26.16,26.2,26.16,26.2,192600.0,16.507,16.5322,16.507,16.5322,192600.0
2010-07-19 14:50:00,26.2,26.2,26.17,26.18,320200.0,16.5322,16.5322,16.5133,16.5196,320200.0
2010-07-19 15:00:00,26.18,26.22,26.17,26.2,288600.0,16.5196,16.5448,16.5133,16.5322,288600.0
2010-07-19 15:10:00,26.2,26.23,26.2,26.22,217600.0,16.5322,16.5511,16.5322,16.5448,217600.0
2010-07-19 15:20:00,26.21,26.21,26.15,26.15,293400.0,16.5385,16.5385,16.5007,16.5007,293400.0
2010-07-19 15:30:00,26.15,26.15,26.08,26.1,604600.0,16.5007,16.5007,16.4565,16.4691,604600.0
2010-07-19 15:40:00,26.1,26.11,26.09,26.09,760800.0,16.4691,16.4754,16.4628,16.4628,760800.0
2010-07-19 15:50:00,26.08,26.15,26.08,26.14,1096200.0,16.4565,16.5007,16.4565,16.4943,1096200.0
2010-07-20 09:30:00,25.99,26.25,25.96,26.12,1051000.0,16.3997,16.5638,16.3808,16.4817,1051000.0
2010-07-20 09:40:00,26.12,26.31,26.11,26.29,748400.0,16.4817,16.6016,16.4754,16.589,748400.0
2010-07-20 09:50:00,26.29,26.39,26.28,26.38,565000.0,16.589,16.6521,16.5827,16.6458,565000.0
2010-07-20 10:00:00,26.38,26.38,26.34,26.36,849600.0,16.6458,16.6458,16.6205,16.6332,849600.0
2010-07-20 10:10:00,26.36,26.4,26.34,26.39,428600.0,16.6332,16.6584,16.6205,16.6521,428600.0
2010-07-20 10:20:00,26.39,26.41,26.35,26.35,364600.0,16.6521,16.6647,16.6269,16.6269,364600.0
2010-07-20 10:30:00,26.35,26.35,26.3,26.33,496600.0,16.6269,16.6269,16.5953,16.6142,496600.0
2010-07-20 10:40:00,26.33,26.34,26.32,26.33,312200.0,16.6142,16.6205,16.6079,16.6142,312200.0
2010-07-20 10:50:00,26.33,26.35,26.31,26.33,445600.0,16.6142,16.6269,16.6016,16.6142,445600.0
2010-07-20 11:00:00,26.33,26.35,26.28,26.29,373000.0,16.6142,16.6269,16.5827,16.589,373000.0
2010-07-20 11:10:00,26.29,26.32,26.25,26.3,187000.0,16.589,16.6079,16.5638,16.5953,187000.0
2010-07-20 11:20:00,26.3,26.34,26.29,26.33,244000.0,16.5953,16.6205,16.589,16.6142,244000.0
2010-07-20 11:30:00,26.33,26.34,26.29,26.3,250600.0,16.6142,16.6205,16.589,16.5953,250600.0
2010-07-20 11:40:00,26.3,26.33,26.29,26.3,97000.0,16.5953,16.6142,16.589,16.5953,97000.0
2010-07-20 11:50:00,26.3,26.32,26.29,26.31,176800.0,16.5953,16.6079,16.589,16.6016,176800.0
2010-07-20 12:00:00,26.32,26.38,26.32,26.38,173000.0,16.6079,16.6458,16.6079,16.6458,173000.0
2010-07-20 12:10:00,26.38,26.39,26.36,26.38,235400.0,16.6458,16.6521,16.6332,16.6458,235400.0
2010-07-20 12:20:00,26.38,26.41,26.38,26.4,109000.0,16.6458,16.6647,16.6458,16.6584,109000.0
2010-07-20 12:30:00,26.4,26.41,26.36,26.37,258400.0,16.6584,16.6647,16.6332,16.6395,258400.0
2010-07-20 12:40:00,26.36,26.44,26.36,26.44,506000.0,16.6332,16.6836,16.6332,16.6836,506000.0
2010-07-20 12:50:00,26.44,26.47,26.43,26.46,173600.0,16.6836,16.7026,16.6773,16.6963,173600.0
2010-07-20 13:00:00,26.46,26.49,26.44,26.47,229000.0,16.6963,16.7152,16.6836,16.7026,229000.0
2010-07-20 13:10:00,26.47,26.49,26.46,26.48,238000.0,16.7026,16.7152,16.6963,16.7089,238000.0
2010-07-20 13:20:00,26.47,26.49,26.45,26.47,138800.0,16.7026,16.7152,16.69,16.7026,138800.0
2010-07-20 13:30:00,26.48,26.5,26.44,26.49,318600.0,16.7089,16.7215,16.6836,16.7152,318600.0
2010-07-20 13:40:00,26.49,26.52,26.48,26.49,455000.0,16.7152,16.7341,16.7089,16.7152,455000.0
2010-07-20 13:50:00,26.5,26.64,26.49,26.64,786600.0,16.7215,16.8098,16.7152,16.8098,786600.0
2010-07-20 14:00:00,26.63,26.64,26.52,26.52,497200.0,16.8035,16.8098,16.7341,16.7341,497200.0
2010-07-20 14:10:00,26.52,26.54,26.45,26.48,434800.0,16.7341,16.7467,16.69,16.7089,434800.0
2010-07-20 14:20:00,26.48,26.54,26.46,26.53,319200.0,16.7089,16.7467,16.6963,16.7404,319200.0
2010-07-20 14:30:00,26.53,26.55,26.48,26.5,571000.0,16.7404,16.7531,16.7089,16.7215,571000.0
2010-07-20 14:40:00,26.5,26.54,26.48,26.5,342200.0,16.7215,16.7467,16.7089,16.7215,342200.0
2010-07-20 14:50:00,26.5,26.52,26.49,26.5,184200.0,16.7215,16.7341,16.7152,16.7215,184200.0
2010-07-20 15:00:00,26.5,26.52,26.48,26.5,258800.0,16.7215,16.7341,16.7089,16.7215,258800.0
2010-07-20 15:10:00,26.51,26.56,26.5,26.55,407600.0,16.7278,16.7594,16.7215,16.7531,407600.0
2010-07-20 15:20:00,26.55,26.62,26.54,26.6,673800.0,16.7531,16.7972,16.7467,16.7846,673800.0
2010-07-20 15:30:00,26.6,26.68,26.6,26.65,916800.0,16.7846,16.8351,16.7846,16.8162,916800.0
2010-07-20 15:40:00,26.65,26.65,26.6,26.65,1088400.0,16.8162,16.8162,16.7846,16.8162,1088400.0
2010-07-20 15:50:00,26.65,26.66,26.58,26.63,1757200.0,16.8162,16.8225,16.772,16.8035,1757200.0
2010-07-21 09:30:00,26.75,27.11,26.64,27.11,3167200.0,16.8793,17.1064,16.8098,17.1064,3167200.0
2010-07-21 09:40:00,27.1,27.26,27.08,27.1,2721400.0,17.1001,17.2011,17.0875,17.1001,2721400.0
2010-07-21 09:50:00,27.09,27.15,27.0,27.13,1106400.0,17.0938,17.1317,17.037,17.119,1106400.0
2010-07-21 10:00:00,27.13,27.25,27.13,27.21,1641200.0,17.119,17.1948,17.119,17.1695,1641200.0
2010-07-21 10:10:00,27.21,27.29,27.11,27.22,1454800.0,17.1695,17.22,17.1064,17.1758,1454800.0
2010-07-21 10:20:00,27.21,27.39,27.21,27.34,1521200.0,17.1695,17.2831,17.1695,17.2515,1521200.0
2010-07-21 10:30:00,27.34,27.34,27.24,27.24,721600.0,17.2515,17.2515,17.1884,17.1884,721600.0
2010-07-21 10:40:00,27.25,27.25,27.12,27.12,746600.0,17.1948,17.1948,17.1127,17.1127,746600.0
2010-07-21 10:50:00,27.12,27.19,27.07,27.1,749400.0,17.1127,17.1569,17.0812,17.1001,749400.0
2010-07-21 11:00:00,27.09,27.14,27.05,27.11,1215800.0,17.0938,17.1253,17.0686,17.1064,1215800.0
2010-07-21 11:10:00,27.11,27.17,27.1,27.11,467600.0,17.1064,17.1443,17.1001,17.1064,467600.0
2010-07-21 11:20:00,27.11,27.19,27.1,27.17,381400.0,17.1064,17.1569,17.1001,17.1443,381400.0
2010-07-21 11:30:00,27.17,27.17,27.1,27.11,309400.0,17.1443,17.1443,17.1001,17.1064,309400.0
2010-07-21 11:40:00,27.11,27.11,27.07,27.07,330800.0,17.1064,17.1064,17.0812,17.0812,330800.0
2010-07-21 11:50:00,27.08,27.08,27.03,27.04,326600.0,17.0875,17.0875,17.0559,17.0622,326600.0
2010-07-21 12:00:00,27.04,27.1,27.03,27.08,406200.0,17.0622,17.1001,17.0559,17.0875,406200.0
2010-07-21 12:10:00,27.08,27.1,27.05,27.05,248400.0,17.0875,17.1001,17.0686,17.0686,248400.0
2010-07-21 12:20:00,27.05,27.08,27.05,27.07,307400.0,17.0686,17.0875,17.0686,17.0812,307400.0
2010-07-21 12:30:00,27.07,27.09,27.07,27.08,249400.0,17.0812,17.0938,17.0812,17.0875,249400.0
2010-07-21 12:40:00,27.08,27.11,27.07,27.08,359800.0,17.0875,17.1064,17.0812,17.0875,359800.0
2010-07-21 12:50:00,27.08,27.09,27.05,27.07,342200.0,17.0875,17.0938,17.0686,17.0812,342200.0
2010-07-21 13:00:00,27.07,27.1,27.06,27.1,407000.0,17.0812,17.1001,17.0749,17.1001,407000.0
2010-07-21 13:10:00,27.1,27.17,27.1,27.16,399800.0,17.1001,17.1443,17.1001,17.138,399800.0
2010-07-21 13:20:00,27.16,27.18,27.13,27.15,276400.0,17.138,17.1506,17.119,17.1317,276400.0
2010-07-21 13:30:00,27.15,27.18,27.15,27.16,208200.0,17.1317,17.1506,17.1317,17.138,208200.0
2010-07-21 13:40:00,27.16,27.16,27.11,27.13,252000.0,17.138,17.138,17.1064,17.119,252000.0
2010-07-21 13:50:00,27.13,27.15,27.13,27.13,310400.0,17.119,17.1317,17.119,17.119,310400.0
2010-07-21 14:00:00,27.13,27.15,27.06,27.07,917600.0,17.119,17.1317,17.0749,17.0812,917600.0
2010-07-21 14:10:00,27.06,27.07,26.98,26.99,1321200.0,17.0749,17.0812,17.0244,17.0307,1321200.0
2010-07-21 14:20:00,26.99,27.02,26.96,27.0,1087400.0,17.0307,17.0496,17.0118,17.037,1087400.0
2010-07-21 14:30:00,27.0,27.02,26.98,27.0,974800.0,17.037,17.0496,17.0244,17.037,974800.0
2010-07-21 14:40:00,27.0,27.03,26.99,27.0,733600.0,17.037,17.0559,17.0307,17.037,733600.0
2010-07-21 14:50:00,27.0,27.02,26.89,26.92,631200.0,17.037,17.0496,16.9676,16.9865,631200.0
2010-07-21 15:00:00,26.92,26.93,26.87,26.93,982600.0,16.9865,16.9928,16.955,16.9928,982600.0
2010-07-21 15:10:00,26.93,27.03,26.91,26.98,1040600.0,16.9928,17.0559,16.9802,17.0244,1040600.0
2010-07-21 15:20:00,26.98,27.02,26.95,27.0,857800.0,17.0244,17.0496,17.0055,17.037,857800.0
2010-07-21 15:30:00,27.0,27.03,26.95,26.98,921200.0,17.037,17.0559,17.0055,17.0244,921200.0
2010-07-21 15:40:00,26.98,27.07,26.96,27.05,1386600.0,17.0244,17.0812,17.0118,17.0686,1386600.0
2010-07-21 15:50:00,27.05,27.1,26.97,27.04,2232600.0,17.0686,17.1001,17.0181,17.0622,2232600.0
2010-07-22 09:30:00,27.0,27.2,27.0,27.2,1198800.0,17.037,17.1632,17.037,17.1632,1198800.0
2010-07-22 09:40:00,27.2,27.25,27.11,27.14,881200.0,17.1632,17.1948,17.1064,17.1253,881200.0
2010-07-22 09:50:00,27.14,27.21,27.1,27.21,782000.0,17.1253,17.1695,17.1001,17.1695,782000.0
2010-07-22 10:00:00,27.21,27.31,27.21,27.23,917400.0,17.1695,17.2326,17.1695,17.1821,917400.0
2010-07-22 10:10:00,27.23,27.25,27.15,27.15,641200.0,17.1821,17.1948,17.1317,17.1317,641200.0
2010-07-22 10:20:00,27.15,27.18,27.12,27.16,588600.0,17.1317,17.1506,17.1127,17.138,588600.0
2010-07-22 10:30:00,27.16,27.19,27.13,27.17,435200.0,17.138,17.1569,17.119,17.1443,435200.0
2010-07-22 10:40:00,27.17,27.21,27.16,27.19,615600.0,17.1443,17.1695,17.138,17.1569,615600.0
2010-07-22 10:50:00,27.2,27.25,27.18,27.22,554600.0,17.1632,17.1948,17.1506,17.1758,554600.0
2010-07-22 11:00:00,27.22,27.23,27.19,27.22,236000.0,17.1758,17.1821,17.1569,17.1758,236000.0
2010-07-22 11:10:00,27.22,27.25,27.22,27.25,483000.0,17.1758,17.1948,17.1758,17.1948,483000.0
2010-07-22 11:20:00,27.25,27.34,27.24,27.33,439200.0,17.1948,17.2515,17.1884,17.2452,439200.0
2010-07-22 11:30:00,27.32,27.33,27.25,27.25,340800.0,17.2389,17.2452,17.1948,17.1948,340800.0
2010-07-22 11:40:00,27.26,27.29,27.21,27.22,374400.0,17.2011,17.22,17.1695,17.1758,374400.0
2010-07-22 11:50:00,27.22,27.25,27.18,27.25,413000.0,17.1758,17.1948,17.1506,17.1948,413000.0
2010-07-22 12:00:00,27.25,27.3,27.24,27.29,276200.0,17.1948,17.2263,17.1884,17.22,276200.0
2010-07-22 12:10:00,27.29,27.3,27.25,27.29,194400.0,17.22,17.2263,17.1948,17.22,194400.0
2010-07-22 12:20:00,27.29,27.31,27.25,27.27,284400.0,17.22,17.2326,17.1948,17.2074,284400.0
2010-07-22 12:30:00,27.27,27.28,27.25,27.27,158600.0,17.2074,17.2137,17.1948,17.2074,158600.0
2010-07-22 12:40:00,27.27,27.31,27.25,27.31,163000.0,17.2074,17.2326,17.1948,17.2326,163000.0
2010-07-22 12:50:00,27.31,27.32,27.25,27.27,256600.0,17.2326,17.2389,17.1948,17.2074,256600.0
2010-07-22 13:00:00,27.27,27.3,27.25,27.26,176000.0,17.2074,17.2263,17.1948,17.2011,176000.0
2010-07-22 13:10:00,27.26,27.26,27.2,27.24,392000.0,17.2011,17.2011,17.1632,17.1884,392000.0
2010-07-22 13:20:00,27.24,27.25,27.2,27.21,161000.0,17.1884,17.1948,17.1632,17.1695,161000.0
2010-07-22 13:30:00,27.21,27.23,27.2,27.22,147200.0,17.1695,17.1821,17.1632,17.1758,147200.0
2010-07-22 13:40:00,27.22,27.23,27.19,27.22,209400.0,17.1758,17.1821,17.1569,17.1758,209400.0
2010-07-22 13:50:00,27.22,27.24,27.18,27.18,319600.0,17.1758,17.1884,17.1506,17.1506,319600.0
2010-07-22 14:00:00,27.19,27.25,27.18,27.24,202400.0,17.1569,17.1948,17.1506,17.1884,202400.0
2010-07-22 14:10:00,27.24,27.27,27.22,27.23,276200.0,17.1884,17.2074,17.1758,17.1821,276200.0
2010-07-22 14:20:00,27.23,27.3,27.23,27.29,191200.0,17.1821,17.2263,17.1821,17.22,191200.0
2010-07-22 14:30:00,27.29,27.3,27.22,27.23,283000.0,17.22,17.2263,17.1758,17.1821,283000.0
2010-07-22 14:40:00,27.23,27.24,27.19,27.22,275800.0,17.1821,17.1884,17.1569,17.1758,275800.0
2010-07-22 14:50:00,27.22,27.22,27.19,27.2,245600.0,17.1758,17.1758,17.1569,17.1632,245600.0
2010-07-22 15:00:00,27.2,27.2,27.14,27.15,428000.0,17.1632,17.1632,17.1253,17.1317,428000.0
2010-07-22 15:10:00,27.15,27.16,27.11,27.16,536000.0,17.1317,17.138,17.1064,17.138,536000.0
2010-07-22 15:20:00,27.16,27.16,27.08,27.08,503000.0,17.138,17.138,17.0875,17.0875,503000.0
2010-07-22 15:30:00,27.09,27.09,26.99,27.0,1169200.0,17.0938,17.0938,17.0307,17.037,1169200.0
2010-07-22 15:40:00,27.0,27.1,27.0,27.05,1443000.0,17.037,17.1001,17.037,17.0686,1443000.0
2010-07-22 15:50:00,27.05,27.14,27.03,27.11,1620400.0,17.0686,17.1253,17.0559,17.1064,1620400.0
2010-07-23 09:30:00,27.1,27.2,26.98,27.16,880000.0,17.1001,17.1632,17.0244,17.138,880000.0
2010-07-23 09:40:00,27.17,27.35,27.16,27.26,883600.0,17.1443,17.2579,17.138,17.2011,883600.0
2010-07-23 09:50:00,27.25,27.3,27.24,27.25,553000.0,17.1948,17.2263,17.1884,17.1948,553000.0
2010-07-23 10:00:00,27.25,27.25,27.21,27.24,543800.0,17.1948,17.1948,17.1695,17.1884,543800.0
2010-07-23 10:10:00,27.24,27.27,27.2,27.25,445000.0,17.1884,17.2074,17.1632,17.1948,445000.0
2010-07-23 10:20:00,27.25,27.26,27.21,27.25,269800.0,17.1948,17.2011,17.1695,17.1948,269800.0
2010-07-23 10:30:00,27.25,27.28,27.25,27.26,215000.0,17.1948,17.2137,17.1948,17.2011,215000.0
2010-07-23 10:40:00,27.27,27.28,27.23,27.24,255000.0,17.2074,17.2137,17.1821,17.1884,255000.0
2010-07-23 10:50:00,27.23,27.25,27.21,27.23,248400.0,17.1821,17.1948,17.1695,17.1821,248400.0
2010-07-23 11:00:00,27.23,27.25,27.22,27.22,267800.0,17.1821,17.1948,17.1758,17.1758,267800.0
2010-07-23 11:10:00,27.22,27.25,27.21,27.25,423200.0,17.1758,17.1948,17.1695,17.1948,423200.0
2010-07-23 11:20:00,27.24,27.26,27.22,27.24,386400.0,17.1884,17.2011,17.1758,17.1884,386400.0
2010-07-23 11:30:00,27.23,27.29,27.22,27.28,217800.0,17.1821,17.22,17.1758,17.2137,217800.0
2010-07-23 11:40:00,27.28,27.29,27.24,27.29,287000.0,17.2137,17.22,17.1884,17.22,287000.0
2010-07-23 11:50:00,27.29,27.33,27.26,27.29,301000.0,17.22,17.2452,17.2011,17.22,301000.0
2010-07-23 12:00:00,27.29,27.35,27.23,27.25,551000.0,17.22,17.2579,17.1821,17.1948,551000.0
2010-07-23 12:10:00,27.25,27.32,27.22,27.31,418000.0,17.1948,17.2389,17.1758,17.2326,418000.0
2010-07-23 12:20:00,27.3,27.32,27.27,27.29,276400.0,17.2263,17.2389,17.2074,17.22,276400.0
2010-07-23 12:30:00,27.29,27.3,27.22,27.24,244200.0,17.22,17.2263,17.1758,17.1884,244200.0
2010-07-23 12:40:00,27.23,27.24,27.18,27.19,254400.0,17.1821,17.1884,17.1506,17.1569,254400.0
2010-07-23 12:50:00,27.19,27.23,27.18,27.23,186400.0,17.1569,17.1821,17.1506,17.1821,186400.0
2010-07-23 13:00:00,27.23,27.23,27.21,27.22,176200.0,17.1821,17.1821,17.1695,17.1758,176200.0
2010-07-23 13:10:00,27.22,27.29,27.21,27.28,224200.0,17.1758,17.22,17.1695,17.2137,224200.0
2010-07-23 13:20:00,27.28,27.36,27.28,27.35,368400.0,17.2137,17.2642,17.2137,17.2579,368400.0
2010-07-23 13:30:00,27.35,27.39,27.33,27.36,290400.0,17.2579,17.2831,17.2452,17.2642,290400.0
2010-07-23 13:40:00,27.36,27.36,27.32,27.33,207600.0,17.2642,17.2642,17.2389,17.2452,207600.0
2010-07-23 13:50:00,27.33,27.35,27.31,27.34,318000.0,17.2452,17.2579,17.2326,17.2515,318000.0
2010-07-23 14:00:00,27.34,27.41,27.34,27.4,384200.0,17.2515,17.2957,17.2515,17.2894,384200.0
2010-07-23 14:10:00,27.4,27.42,27.36,27.37,429800.0,17.2894,17.302,17.2642,17.2705,429800.0
2010-07-23 14:20:00,27.37,27.38,27.34,27.37,245000.0,17.2705,17.2768,17.2515,17.2705,245000.0
2010-07-23 14:30:00,27.37,27.37,27.34,27.34,330400.0,17.2705,17.2705,17.2515,17.2515,330400.0
2010-07-23 14:40:00,27.34,27.38,27.34,27.36,248800.0,17.2515,17.2768,17.2515,17.2642,248800.0
2010-07-23 14:50:00,27.37,27.41,27.36,27.38,332000.0,17.2705,17.2957,17.2642,17.2768,332000.0
2010-07-23 15:00:00,27.38,27.38,27.33,27.36,205200.0,17.2768,17.2768,17.2452,17.2642,205200.0
2010-07-23 15:10:00,27.36,27.36,27.3,27.34,220400.0,17.2642,17.2642,17.2263,17.2515,220400.0
2010-07-23 15:20:00,27.34,27.35,27.3,27.33,213000.0,17.2515,17.2579,17.2263,17.2452,213000.0
2010-07-23 15:30:00,27.33,27.36,27.29,27.29,538800.0,17.2452,17.2642,17.22,17.22,538800.0
2010-07-23 15:40:00,27.3,27.3,27.24,27.3,759200.0,17.2263,17.2263,17.1884,17.2263,759200.0
2010-07-23 15:50:00,27.3,27.39,27.3,27.38,1325200.0,17.2263,17.2831,17.2263,17.2768,1325200.0
2010-07-26 09:30:00,27.42,27.47,27.4,27.42,488000.0,17.302,17.3336,17.2894,17.302,488000.0
2010-07-26 09:40:00,27.42,27.46,27.38,27.45,265600.0,17.302,17.3273,17.2768,17.321,265600.0
2010-07-26 09:50:00,27.45,27.45,27.35,27.4,441000.0,17.321,17.321,17.2579,17.2894,441000.0
2010-07-26 10:00:00,27.41,27.49,27.4,27.45,752000.0,17.2957,17.3462,17.2894,17.321,752000.0
2010-07-26 10:10:00,27.46,27.48,27.44,27.47,334000.0,17.3273,17.3399,17.3146,17.3336,334000.0
2010-07-26 10:20:00,27.47,27.48,27.43,27.45,409000.0,17.3336,17.3399,17.3083,17.321,409000.0
2010-07-26 10:30:00,27.45,27.46,27.41,27.43,313800.0,17.321,17.3273,17.2957,17.3083,313800.0
2010-07-26 10:40:00,27.43,27.47,27.43,27.47,370000.0,17.3083,17.3336,17.3083,17.3336,370000.0
2010-07-26 10:50:00,27.47,27.47,27.44,27.45,182200.0,17.3336,17.3336,17.3146,17.321,182200.0
2010-07-26 11:00:00,27.45,27.46,27.42,27.43,189800.0,17.321,17.3273,17.302,17.3083,189800.0
2010-07-26 11:10:00,27.43,27.47,27.43,27.47,276600.0,17.3083,17.3336,17.3083,17.3336,276600.0
2010-07-26 11:20:00,27.47,27.47,27.45,27.46,222000.0,17.3336,17.3336,17.321,17.3273,222000.0
2010-07-26 11:30:00,27.46,27.47,27.43,27.43,172600.0,17.3273,17.3336,17.3083,17.3083,172600.0
2010-07-26 11:40:00,27.43,27.46,27.43,27.44,177400.0,17.3083,17.3273,17.3083,17.3146,177400.0
2010-07-26 11:50:00,27.43,27.47,27.43,27.43,186200.0,17.3083,17.3336,17.3083,17.3083,186200.0
2010-07-26 12:00:00,27.44,27.46,27.43,27.43,173000.0,17.3146,17.3273,17.3083,17.3083,173000.0
2010-07-26 12:10:00,27.43,27.45,27.41,27.42,159200.0,17.3083,17.321,17.2957,17.302,159200.0
2010-07-26 12:20:00,27.43,27.43,27.41,27.41,158200.0,17.3083,17.3083,17.2957,17.2957,158200.0
2010-07-26 12:30:00,27.42,27.43,27.39,27.39,206800.0,17.302,17.3083,17.2831,17.2831,206800.0
2010-07-26 12:40:00,27.39,27.4,27.37,27.39,258600.0,17.2831,17.2894,17.2705,17.2831,258600.0
2010-07-26 12:50:00,27.38,27.39,27.36,27.39,209000.0,17.2768,17.2831,17.2642,17.2831,209000.0
2010-07-26 13:00:00,27.39,27.4,27.37,27.39,227400.0,17.2831,17.2894,17.2705,17.2831,227400.0
2010-07-26 13:10:00,27.39,27.4,27.37,27.39,133200.0,17.2831,17.2894,17.2705,17.2831,133200.0
2010-07-26 13:20:00,27.39,27.4,27.38,27.4,107200.0,17.2831,17.2894,17.2768,17.2894,107200.0
2010-07-26 13:30:00,27.39,27.43,27.38,27.39,332800.0,17.2831,17.3083,17.2768,17.2831,332800.0
2010-07-26 13:40:00,27.39,27.43,27.38,27.43,328400.0,17.2831,17.3083,17.2768,17.3083,328400.0
2010-07-26 13:50:00,27.43,27.44,27.41,27.42,136800.0,17.3083,17.3146,17.2957,17.302,136800.0
2010-07-26 14:00:00,27.42,27.42,27.37,27.38,159000.0,17.302,17.302,17.2705,17.2768,159000.0
2010-07-26 14:10:00,27.37,27.39,27.37,27.39,90400.0,17.2705,17.2831,17.2705,17.2831,90400.0
2010-07-26 14:20:00,27.39,27.39,27.36,27.37,216000.0,17.2831,17.2831,17.2642,17.2705,216000.0
2010-07-26 14:30:00,27.37,27.38,27.35,27.36,189400.0,17.2705,17.2768,17.2579,17.2642,189400.0
2010-07-26 14:40:00,27.36,27.39,27.35,27.38,199200.0,17.2642,17.2831,17.2579,17.2768,199200.0
2010-07-26 14:50:00,27.38,27.39,27.36,27.39,207600.0,17.2768,17.2831,17.2642,17.2831,207600.0
2010-07-26 15:00:00,27.38,27.39,27.36,27.37,310400.0,17.2768,17.2831,17.2642,17.2705,310400.0
2010-07-26 15:10:00,27.37,27.42,27.36,27.41,382800.0,17.2705,17.302,17.2642,17.2957,382800.0
2010-07-26 15:20:00,27.4,27.45,27.4,27.43,399400.0,17.2894,17.321,17.2894,17.3083,399400.0
2010-07-26 15:30:00,27.43,27.45,27.41,27.43,338800.0,17.3083,17.321,17.2957,17.3083,338800.0
2010-07-26 15:40:00,27.43,27.49,27.43,27.48,819000.0,17.3083,17.3462,17.3083,17.3399,819000.0
2010-07-26 15:50:00,27.48,27.49,27.39,27.47,1276000.0,17.3399,17.3462,17.2831,17.3336,1276000.0
2010-07-27 09:30:00,27.46,27.49,27.41,27.48,901800.0,17.3273,17.3462,17.2957,17.3399,901800.0
2010-07-27 09:40:00,27.48,27.49,27.43,27.47,428000.0,17.3399,17.3462,17.3083,17.3336,428000.0
2010-07-27 09:50:00,27.47,27.48,27.45,27.46,402800.0,17.3336,17.3399,17.321,17.3273,402800.0
2010-07-27 10:00:00,27.47,27.5,27.45,27.47,829600.0,17.3336,17.3525,17.321,17.3336,829600.0
2010-07-27 10:10:00,27.47,27.49,27.47,27.49,519600.0,17.3336,17.3462,17.3336,17.3462,519600.0
2010-07-27 10:20:00,27.49,27.49,27.48,27.49,377200.0,17.3462,17.3462,17.3399,17.3462,377200.0
2010-07-27 10:30:00,27.49,27.5,27.49,27.5,309600.0,17.3462,17.3525,17.3462,17.3525,309600.0
2010-07-27 10:40:00,27.49,27.5,27.47,27.48,493000.0,17.3462,17.3525,17.3336,17.3399,493000.0
2010-07-27 10:50:00,27.48,27.49,27.46,27.48,443400.0,17.3399,17.3462,17.3273,17.3399,443400.0
2010-07-27 11:00:00,27.48,27.48,27.45,27.46,402200.0,17.3399,17.3399,17.321,17.3273,402200.0
2010-07-27 11:10:00,27.46,27.48,27.45,27.46,372200.0,17.3273,17.3399,17.321,17.3273,372200.0
2010-07-27 11:20:00,27.46,27.49,27.45,27.48,318400.0,17.3273,17.3462,17.321,17.3399,318400.0
2010-07-27 11:30:00,27.48,27.5,27.47,27.5,723400.0,17.3399,17.3525,17.3336,17.3525,723400.0
2010-07-27 11:40:00,27.5,27.53,27.49,27.52,1311000.0,17.3525,17.3714,17.3462,17.3651,1311000.0
2010-07-27 11:50:00,27.52,27.55,27.52,27.55,291200.0,17.3651,17.3841,17.3651,17.3841,291200.0
2010-07-27 12:00:00,27.54,27.57,27.54,27.57,296200.0,17.3777,17.3967,17.3777,17.3967,296200.0
2010-07-27 12:10:00,27.57,27.61,27.57,27.61,509400.0,17.3967,17.4219,17.3967,17.4219,509400.0
2010-07-27 12:20:00,27.61,27.61,27.6,27.61,194800.0,17.4219,17.4219,17.4156,17.4219,194800.0
2010-07-27 12:30:00,27.61,27.63,27.58,27.59,421200.0,17.4219,17.4345,17.403,17.4093,421200.0
2010-07-27 12:40:00,27.59,27.61,27.57,27.57,260600.0,17.4093,17.4219,17.3967,17.3967,260600.0
2010-07-27 12:50:00,27.57,27.59,27.54,27.56,343200.0,17.3967,17.4093,17.3777,17.3904,343200.0
2010-07-27 13:00:00,27.56,27.59,27.55,27.57,189000.0,17.3904,17.4093,17.3841,17.3967,189000.0
2010-07-27 13:10:00,27.57,27.58,27.55,27.57,210600.0,17.3967,17.403,17.3841,17.3967,210600.0
2010-07-27 13:20:00,27.57,27.58,27.54,27.56,371400.0,17.3967,17.403,17.3777,17.3904,371400.0
2010-07-27 13:30:00,27.57,27.57,27.52,27.52,159800.0,17.3967,17.3967,17.3651,17.3651,159800.0
2010-07-27 13:40:00,27.52,27.57,27.49,27.56,287600.0,17.3651,17.3967,17.3462,17.3904,287600.0
2010-07-27 13:50:00,27.56,27.57,27.53,27.53,206600.0,17.3904,17.3967,17.3714,17.3714,206600.0
2010-07-27 14:00:00,27.54,27.55,27.5,27.53,189600.0,17.3777,17.3841,17.3525,17.3714,189600.0
2010-07-27 14:10:00,27.53,27.54,27.5,27.54,270800.0,17.3714,17.3777,17.3525,17.3777,270800.0
2010-07-27 14:20:00,27.53,27.54,27.51,27.52,181200.0,17.3714,17.3777,17.3588,17.3651,181200.0
2010-07-27 14:30:00,27.53,27.54,27.5,27.52,294400.0,17.3714,17.3777,17.3525,17.3651,294400.0
2010-07-27 14:40:00,27.53,27.53,27.5,27.51,226400.0,17.3714,17.3714,17.3525,17.3588,226400.0
2010-07-27 14:50:00,27.51,27.53,27.5,27.53,479800.0,17.3588,17.3714,17.3525,17.3714,479800.0
2010-07-27 15:00:00,27.53,27.54,27.52,27.52,362400.0,17.3714,17.3777,17.3651,17.3651,362400.0
2010-07-27 15:10:00,27.52,27.54,27.51,27.52,295800.0,17.3651,17.3777,17.3588,17.3651,295800.0
2010-07-27 15:20:00,27.52,27.53,27.52,27.52,433000.0,17.3651,17.3714,17.3651,17.3651,433000.0
2010-07-27 15:30:00,27.52,27.53,27.5,27.52,472000.0,17.3651,17.3714,17.3525,17.3651,472000.0
2010-07-27 15:40:00,27.52,27.53,27.5,27.52,545400.0,17.3651,17.3714,17.3525,17.3651,545400.0
2010-07-27 15:50:00,27.51,27.53,27.5,27.52,1180600.0,17.3588,17.3714,17.3525,17.3651,1180600.0
2010-07-28 09:30:00,27.53,27.59,27.44,27.48,540600.0,17.3714,17.4093,17.3146,17.3399,540600.0
2010-07-28 09:40:00,27.48,27.53,27.39,27.44,378200.0,17.3399,17.3714,17.2831,17.3146,378200.0
2010-07-28 09:50:00,27.43,27.46,27.39,27.45,325200.0,17.3083,17.3273,17.2831,17.321,325200.0
2010-07-28 10:00:00,27.46,27.5,27.44,27.45,222000.0,17.3273,17.3525,17.3146,17.321,222000.0
2010-07-28 10:10:00,27.45,27.46,27.43,27.44,229800.0,17.321,17.3273,17.3083,17.3146,229800.0
2010-07-28 10:20:00,27.44,27.47,27.43,27.47,615200.0,17.3146,17.3336,17.3083,17.3336,615200.0
2010-07-28 10:30:00,27.47,27.53,27.45,27.49,328800.0,17.3336,17.3714,17.321,17.3462,328800.0
2010-07-28 10:40:00,27.49,27.52,27.48,27.49,365200.0,17.3462,17.3651,17.3399,17.3462,365200.0
2010-07-28 10:50:00,27.5,27.5,27.48,27.48,195400.0,17.3525,17.3525,17.3399,17.3399,195400.0
2010-07-28 11:00:00,27.49,27.5,27.47,27.48,303600.0,17.3462,17.3525,17.3336,17.3399,303600.0
2010-07-28 11:10:00,27.48,27.49,27.46,27.47,184800.0,17.3399,17.3462,17.3273,17.3336,184800.0
2010-07-28 11:20:00,27.47,27.5,27.46,27.5,171800.0,17.3336,17.3525,17.3273,17.3525,171800.0
2010-07-28 11:30:00,27.49,27.5,27.48,27.49,132400.0,17.3462,17.3525,17.3399,17.3462,132400.0
2010-07-28 11:40:00,27.49,27.52,27.49,27.51,495800.0,17.3462,17.3651,17.3462,17.3588,495800.0
2010-07-28 11:50:00,27.52,27.53,27.5,27.5,335000.0,17.3651,17.3714,17.3525,17.3525,335000.0
2010-07-28 12:00:00,27.5,27.53,27.49,27.53,162400.0,17.3525,17.3714,17.3462,17.3714,162400.0
2010-07-28 12:10:00,27.53,27.55,27.52,27.53,163000.0,17.3714,17.3841,17.3651,17.3714,163000.0
2010-07-28 12:20:00,27.53,27.57,27.53,27.55,92000.0,17.3714,17.3967,17.3714,17.3841,92000.0
2010-07-28 12:30:00,27.55,27.56,27.55,27.55,109000.0,17.3841,17.3904,17.3841,17.3841,109000.0
2010-07-28 12:40:00,27.56,27.57,27.55,27.56,200800.0,17.3904,17.3967,17.3841,17.3904,200800.0
2010-07-28 12:50:00,27.56,27.59,27.55,27.59,212600.0,17.3904,17.4093,17.3841,17.4093,212600.0
2010-07-28 13:00:00,27.59,27.6,27.58,27.59,141200.0,17.4093,17.4156,17.403,17.4093,141200.0
2010-07-28 13:10:00,27.59,27.59,27.57,27.58,148400.0,17.4093,17.4093,17.3967,17.403,148400.0
2010-07-28 13:20:00,27.58,27.58,27.54,27.56,361600.0,17.403,17.403,17.3777,17.3904,361600.0
2010-07-28 13:30:00,27.56,27.57,27.51,27.51,105600.0,17.3904,17.3967,17.3588,17.3588,105600.0
2010-07-28 13:40:00,27.52,27.54,27.51,27.53,171400.0,17.3651,17.3777,17.3588,17.3714,171400.0
2010-07-28 13:50:00,27.53,27.54,27.51,27.54,115600.0,17.3714,17.3777,17.3588,17.3777,115600.0
2010-07-28 14:00:00,27.53,27.55,27.5,27.52,294800.0,17.3714,17.3841,17.3525,17.3651,294800.0
2010-07-28 14:10:00,27.52,27.53,27.45,27.45,185600.0,17.3651,17.3714,17.321,17.321,185600.0
2010-07-28 14:20:00,27.45,27.46,27.42,27.45,469400.0,17.321,17.3273,17.302,17.321,469400.0
2010-07-28 14:30:00,27.45,27.48,27.44,27.44,269000.0,17.321,17.3399,17.3146,17.3146,269000.0
2010-07-28 14:40:00,27.45,27.46,27.41,27.43,229000.0,17.321,17.3273,17.2957,17.3083,229000.0
2010-07-28 14:50:00,27.43,27.46,27.43,27.43,147400.0,17.3083,17.3273,17.3083,17.3083,147400.0
2010-07-28 15:00:00,27.43,27.46,27.42,27.42,253800.0,17.3083,17.3273,17.302,17.302,253800.0
2010-07-28 15:10:00,27.42,27.43,27.39,27.4,343600.0,17.302,17.3083,17.2831,17.2894,343600.0
2010-07-28 15:20:00,27.4,27.44,27.39,27.43,366200.0,17.2894,17.3146,17.2831,17.3083,366200.0
2010-07-28 15:30:00,27.43,27.46,27.42,27.42,335800.0,17.3083,17.3273,17.302,17.302,335800.0
2010-07-28 15:40:00,27.42,27.46,27.41,27.45,546600.0,17.302,17.3273,17.2957,17.321,546600.0
2010-07-28 15:50:00,27.45,27.47,27.43,27.46,913400.0,17.321,17.3336,17.3083,17.3273,913400.0
2010-07-29 09:30:00,27.54,27.66,27.54,27.6,1155000.0,17.3777,17.4535,17.3777,17.4156,1155000.0
2010-07-29 09:40:00,27.59,27.63,27.56,27.57,461800.0,17.4093,17.4345,17.3904,17.3967,461800.0
2010-07-29 09:50:00,27.56,27.6,27.55,27.6,390400.0,17.3904,17.4156,17.3841,17.4156,390400.0
2010-07-29 10:00:00,27.6,27.61,27.57,27.6,336000.0,17.4156,17.4219,17.3967,17.4156,336000.0
2010-07-29 10:10:00,27.6,27.63,27.58,27.61,335400.0,17.4156,17.4345,17.403,17.4219,335400.0
2010-07-29 10:20:00,27.61,27.62,27.57,27.61,667600.0,17.4219,17.4282,17.3967,17.4219,667600.0
2010-07-29 10:30:00,27.61,27.63,27.58,27.59,526200.0,17.4219,17.4345,17.403,17.4093,526200.0
2010-07-29 10:40:00,27.6,27.6,27.52,27.54,390600.0,17.4156,17.4156,17.3651,17.3777,390600.0
2010-07-29 10:50:00,27.54,27.59,27.52,27.55,335600.0,17.3777,17.4093,17.3651,17.3841,335600.0
2010-07-29 11:00:00,27.55,27.57,27.48,27.48,484800.0,17.3841,17.3967,17.3399,17.3399,484800.0
2010-07-29 11:10:00,27.48,27.5,27.46,27.49,499600.0,17.3399,17.3525,17.3273,17.3462,499600.0
2010-07-29 11:20:00,27.5,27.5,27.42,27.43,558000.0,17.3525,17.3525,17.302,17.3083,558000.0
2010-07-29 11:30:00,27.43,27.43,27.38,27.42,503000.0,17.3083,17.3083,17.2768,17.302,503000.0
2010-07-29 11:40:00,27.42,27.42,27.36,27.38,258400.0,17.302,17.302,17.2642,17.2768,258400.0
2010-07-29 11:50:00,27.38,27.39,27.35,27.36,257200.0,17.2768,17.2831,17.2579,17.2642,257200.0
2010-07-29 12:00:00,27.36,27.39,27.33,27.36,525200.0,17.2642,17.2831,17.2452,17.2642,525200.0
2010-07-29 12:10:00,27.36,27.43,27.36,27.43,295400.0,17.2642,17.3083,17.2642,17.3083,295400.0
2010-07-29 12:20:00,27.42,27.43,27.41,27.42,259800.0,17.302,17.3083,17.2957,17.302,259800.0
2010-07-29 12:30:00,27.42,27.43,27.35,27.36,175800.0,17.302,17.3083,17.2579,17.2642,175800.0
2010-07-29 12:40:00,27.36,27.38,27.35,27.35,179200.0,17.2642,17.2768,17.2579,17.2579,179200.0
2010-07-29 12:50:00,27.35,27.39,27.34,27.36,216000.0,17.2579,17.2831,17.2515,17.2642,216000.0
2010-07-29 13:00:00,27.36,27.39,27.35,27.36,197400.0,17.2642,17.2831,17.2579,17.2642,197400.0
2010-07-29 13:10:00,27.36,27.4,27.35,27.39,243200.0,17.2642,17.2894,17.2579,17.2831,243200.0
2010-07-29 13:20:00,27.39,27.42,27.37,27.42,251200.0,17.2831,17.302,17.2705,17.302,251200.0
2010-07-29 13:30:00,27.42,27.5,27.42,27.48,481600.0,17.302,17.3525,17.302,17.3399,481600.0
2010-07-29 13:40:00,27.48,27.52,27.47,27.5,344200.0,17.3399,17.3651,17.3336,17.3525,344200.0
2010-07-29 13:50:00,27.5,27.51,27.47,27.47,290800.0,17.3525,17.3588,17.3336,17.3336,290800.0
2010-07-29 14:00:00,27.47,27.49,27.46,27.46,246400.0,17.3336,17.3462,17.3273,17.3273,246400.0
2010-07-29 14:10:00,27.46,27.48,27.43,27.46,206000.0,17.3273,17.3399,17.3083,17.3273,206000.0
2010-07-29 14:20:00,27.46,27.54,27.46,27.54,321600.0,17.3273,17.3777,17.3273,17.3777,321600.0
2010-07-29 14:30:00,27.54,27.57,27.51,27.55,456000.0,17.3777,17.3967,17.3588,17.3841,456000.0
2010-07-29 14:40:00,27.56,27.58,27.55,27.55,534600.0,17.3904,17.403,17.3841,17.3841,534600.0
2010-07-29 14:50:00,27.56,27.57,27.54,27.56,421200.0,17.3904,17.3967,17.3777,17.3904,421200.0
2010-07-29 15:00:00,27.55,27.56,27.52,27.53,283600.0,17.3841,17.3904,17.3651,17.3714,283600.0
2010-07-29 15:10:00,27.53,27.58,27.53,27.57,427000.0,17.3714,17.403,17.3714,17.3967,427000.0
2010-07-29 15:20:00,27.57,27.58,27.55,27.58,320800.0,17.3967,17.403,17.3841,17.403,320800.0
2010-07-29 15:30:00,27.57,27.58,27.53,27.53,552000.0,17.3967,17.403,17.3714,17.3714,552000.0
2010-07-29 15:40:00,27.53,27.55,27.5,27.5,868400.0,17.3714,17.3841,17.3525,17.3525,868400.0
2010-07-29 15:50:00,27.5,27.54,27.5,27.5,1350400.0,17.3525,17.3777,17.3525,17.3525,1350400.0
2010-07-30 09:30:00,27.36,27.39,27.22,27.31,911000.0,17.2642,17.2831,17.1758,17.2326,911000.0
2010-07-30 09:40:00,27.31,27.5,27.27,27.47,940800.0,17.2326,17.3525,17.2074,17.3336,940800.0
2010-07-30 09:50:00,27.48,27.5,27.41,27.49,663000.0,17.3399,17.3525,17.2957,17.3462,663000.0
2010-07-30 10:00:00,27.49,27.49,27.44,27.47,414600.0,17.3462,17.3462,17.3146,17.3336,414600.0
2010-07-30 10:10:00,27.47,27.5,27.46,27.48,339000.0,17.3336,17.3525,17.3273,17.3399,339000.0
2010-07-30 10:20:00,27.48,27.49,27.46,27.49,326200.0,17.3399,17.3462,17.3273,17.3462,326200.0
2010-07-30 10:30:00,27.48,27.51,27.47,27.48,395200.0,17.3399,17.3588,17.3336,17.3399,395200.0
2010-07-30 10:40:00,27.48,27.52,27.46,27.49,454600.0,17.3399,17.3651,17.3273,17.3462,454600.0
2010-07-30 10:50:00,27.49,27.49,27.42,27.47,420800.0,17.3462,17.3462,17.302,17.3336,420800.0
2010-07-30 11:00:00,27.47,27.54,27.47,27.54,251600.0,17.3336,17.3777,17.3336,17.3777,251600.0
2010-07-30 11:10:00,27.54,27.54,27.5,27.52,303400.0,17.3777,17.3777,17.3525,17.3651,303400.0
2010-07-30 11:20:00,27.53,27.55,27.45,27.46,223000.0,17.3714,17.3841,17.321,17.3273,223000.0
2010-07-30 11:30:00,27.46,27.48,27.43,27.45,206400.0,17.3273,17.3399,17.3083,17.321,206400.0
2010-07-30 11:40:00,27.46,27.49,27.45,27.47,147400.0,17.3273,17.3462,17.321,17.3336,147400.0
2010-07-30 11:50:00,27.48,27.5,27.47,27.5,167400.0,17.3399,17.3525,17.3336,17.3525,167400.0
2010-07-30 12:00:00,27.5,27.5,27.45,27.46,207600.0,17.3525,17.3525,17.321,17.3273,207600.0
2010-07-30 12:10:00,27.47,27.47,27.43,27.46,298600.0,17.3336,17.3336,17.3083,17.3273,298600.0
2010-07-30 12:20:00,27.46,27.47,27.45,27.46,85200.0,17.3273,17.3336,17.321,17.3273,85200.0
2010-07-30 12:30:00,27.45,27.45,27.38,27.39,219400.0,17.321,17.321,17.2768,17.2831,219400.0
2010-07-30 12:40:00,27.39,27.42,27.39,27.4,147600.0,17.2831,17.302,17.2831,17.2894,147600.0
2010-07-30 12:50:00,27.41,27.45,27.39,27.43,96200.0,17.2957,17.321,17.2831,17.3083,96200.0
2010-07-30 13:00:00,27.43,27.45,27.42,27.43,72800.0,17.3083,17.321,17.302,17.3083,72800.0
2010-07-30 13:10:00,27.43,27.43,27.35,27.35,214400.0,17.3083,17.3083,17.2579,17.2579,214400.0
2010-07-30 13:20:00,27.35,27.39,27.33,27.37,203200.0,17.2579,17.2831,17.2452,17.2705,203200.0
2010-07-30 13:30:00,27.38,27.38,27.33,27.35,138400.0,17.2768,17.2768,17.2452,17.2579,138400.0
2010-07-30 13:40:00,27.35,27.39,27.35,27.39,122600.0,17.2579,17.2831,17.2579,17.2831,122600.0
2010-07-30 13:50:00,27.39,27.39,27.3,27.31,467800.0,17.2831,17.2831,17.2263,17.2326,467800.0
2010-07-30 14:00:00,27.31,27.35,27.31,27.35,238600.0,17.2326,17.2579,17.2326,17.2579,238600.0
2010-07-30 14:10:00,27.35,27.43,27.34,27.43,392400.0,17.2579,17.3083,17.2515,17.3083,392400.0
2010-07-30 14:20:00,27.43,27.52,27.43,27.5,311800.0,17.3083,17.3651,17.3083,17.3525,311800.0
2010-07-30 14:30:00,27.5,27.52,27.49,27.5,341600.0,17.3525,17.3651,17.3462,17.3525,341600.0
2010-07-30 14:40:00,27.5,27.53,27.48,27.5,284200.0,17.3525,17.3714,17.3399,17.3525,284200.0
2010-07-30 14:50:00,27.5,27.51,27.48,27.51,364400.0,17.3525,17.3588,17.3399,17.3588,364400.0
2010-07-30 15:00:00,27.5,27.52,27.49,27.52,470000.0,17.3525,17.3651,17.3462,17.3651,470000.0
2010-07-30 15:10:00,27.52,27.58,27.52,27.58,292200.0,17.3651,17.403,17.3651,17.403,292200.0
2010-07-30 15:20:00,27.58,27.65,27.57,27.61,544600.0,17.403,17.4472,17.3967,17.4219,544600.0
2010-07-30 15:30:00,27.61,27.63,27.59,27.6,471400.0,17.4219,17.4345,17.4093,17.4156,471400.0
2010-07-30 15:40:00,27.59,27.64,27.35,27.6,895200.0,17.4093,17.4408,17.2579,17.4156,895200.0
2010-07-30 15:50:00,27.61,27.63,27.55,27.55,1480000.0,17.4219,17.4345,17.3841,17.3841,1480000.0
2010-08-02 09:30:00,27.91,27.96,27.83,27.95,2630600.0,17.6112,17.6428,17.5607,17.6365,2630600.0
2010-08-02 09:40:00,27.94,27.98,27.9,27.97,1327000.0,17.6301,17.6554,17.6049,17.6491,1327000.0
2010-08-02 09:50:00,27.97,27.98,27.92,27.93,1296800.0,17.6491,17.6554,17.6175,17.6238,1296800.0
2010-08-02 10:00:00,27.93,27.99,27.93,27.98,1412200.0,17.6238,17.6617,17.6238,17.6554,1412200.0
2010-08-02 10:10:00,27.98,28.0,27.98,28.0,659800.0,17.6554,17.668,17.6554,17.668,659800.0
2010-08-02 10:20:00,28.0,28.05,27.99,28.03,1523600.0,17.668,17.6996,17.6617,17.6869,1523600.0
2010-08-02 10:30:00,28.03,28.1,28.0,28.09,761400.0,17.6869,17.7311,17.668,17.7248,761400.0
2010-08-02 10:40:00,28.09,28.11,28.06,28.08,786800.0,17.7248,17.7374,17.7059,17.7185,786800.0
2010-08-02 10:50:00,28.08,28.15,28.07,28.12,710000.0,17.7185,17.7627,17.7122,17.7437,710000.0
2010-08-02 11:00:00,28.12,28.13,28.07,28.09,1239800.0,17.7437,17.75,17.7122,17.7248,1239800.0
2010-08-02 11:10:00,28.08,28.13,28.07,28.1,713600.0,17.7185,17.75,17.7122,17.7311,713600.0
2010-08-02 11:20:00,28.1,28.13,28.08,28.09,698800.0,17.7311,17.75,17.7185,17.7248,698800.0
2010-08-02 11:30:00,28.1,28.18,28.09,28.17,895200.0,17.7311,17.7816,17.7248,17.7753,895200.0
2010-08-02 11:40:00,28.18,28.19,28.15,28.16,444800.0,17.7816,17.7879,17.7627,17.769,444800.0
2010-08-02 11:50:00,28.15,28.18,28.14,28.17,363600.0,17.7627,17.7816,17.7563,17.7753,363600.0
2010-08-02 12:00:00,28.17,28.18,28.14,28.14,374800.0,17.7753,17.7816,17.7563,17.7563,374800.0
2010-08-02 12:10:00,28.14,28.16,28.11,28.13,455200.0,17.7563,17.769,17.7374,17.75,455200.0
2010-08-02 12:20:00,28.13,28.16,28.13,28.15,333000.0,17.75,17.769,17.75,17.7627,333000.0
2010-08-02 12:30:00,28.15,28.17,28.14,28.15,390400.0,17.7627,17.7753,17.7563,17.7627,390400.0
2010-08-02 12:40:00,28.15,28.16,28.14,28.14,391800.0,17.7627,17.769,17.7563,17.7563,391800.0
2010-08-02 12:50:00,28.14,28.2,28.14,28.19,382000.0,17.7563,17.7942,17.7563,17.7879,382000.0
2010-08-02 13:00:00,28.19,28.2,28.16,28.17,293600.0,17.7879,17.7942,17.769,17.7753,293600.0
2010-08-02 13:10:00,28.16,28.19,28.15,28.16,276000.0,17.769,17.7879,17.7627,17.769,276000.0
2010-08-02 13:20:00,28.16,28.17,28.12,28.14,395800.0,17.769,17.7753,17.7437,17.7563,395800.0
2010-08-02 13:30:00,28.15,28.15,28.11,28.13,505400.0,17.7627,17.7627,17.7374,17.75,505400.0
2010-08-02 13:40:00,28.12,28.15,28.11,28.15,291400.0,17.7437,17.7627,17.7374,17.7627,291400.0
2010-08-02 13:50:00,28.15,28.18,28.15,28.16,295800.0,17.7627,17.7816,17.7627,17.769,295800.0
2010-08-02 14:00:00,28.16,28.2,28.15,28.17,791400.0,17.769,17.7942,17.7627,17.7753,791400.0
2010-08-02 14:10:00,28.18,28.22,28.17,28.18,458000.0,17.7816,17.8068,17.7753,17.7816,458000.0
2010-08-02 14:20:00,28.18,28.2,28.15,28.18,284800.0,17.7816,17.7942,17.7627,17.7816,284800.0
2010-08-02 14:30:00,28.18,28.25,28.18,28.24,456000.0,17.7816,17.8258,17.7816,17.8194,456000.0
2010-08-02 14:40:00,28.24,28.25,28.2,28.22,494400.0,17.8194,17.8258,17.7942,17.8068,494400.0
2010-08-02 14:50:00,28.22,28.23,28.18,28.21,578600.0,17.8068,17.8131,17.7816,17.8005,578600.0
2010-08-02 15:00:00,28.21,28.21,28.16,28.18,413800.0,17.8005,17.8005,17.769,17.7816,413800.0
2010-08-02 15:10:00,28.18,28.2,28.17,28.19,700000.0,17.7816,17.7942,17.7753,17.7879,700000.0
2010-08-02 15:20:00,28.19,28.23,28.18,28.22,517200.0,17.7879,17.8131,17.7816,17.8068,517200.0
2010-08-02 15:30:00,28.22,28.24,28.2,28.21,689200.0,17.8068,17.8194,17.7942,17.8005,689200.0
2010-08-02 15:40:00,28.21,28.24,28.2,28.22,1267600.0,17.8005,17.8194,17.7942,17.8068,1267600.0
2010-08-02 15:50:00,28.22,28.24,28.19,28.21,2163400.0,17.8068,17.8194,17.7879,17.8005,2163400.0
2010-08-03 09:30:00,28.18,28.2,28.1,28.16,673200.0,17.7816,17.7942,17.7311,17.769,673200.0
2010-08-03 09:40:00,28.16,28.21,28.15,28.2,429000.0,17.769,17.8005,17.7627,17.7942,429000.0
2010-08-03 09:50:00,28.2,28.21,28.09,28.09,790000.0,17.7942,17.8005,17.7248,17.7248,790000.0
2010-08-03 10:00:00,28.09,28.1,28.03,28.09,507600.0,17.7248,17.7311,17.6869,17.7248,507600.0
2010-08-03 10:10:00,28.09,28.12,28.07,28.11,286400.0,17.7248,17.7437,17.7122,17.7374,286400.0
2010-08-03 10:20:00,28.12,28.2,28.11,28.2,470600.0,17.7437,17.7942,17.7374,17.7942,470600.0
2010-08-03 10:30:00,28.2,28.21,28.17,28.17,654000.0,17.7942,17.8005,17.7753,17.7753,654000.0
2010-08-03 10:40:00,28.17,28.21,28.17,28.19,270000.0,17.7753,17.8005,17.7753,17.7879,270000.0
2010-08-03 10:50:00,28.19,28.2,28.17,28.18,190600.0,17.7879,17.7942,17.7753,17.7816,190600.0
2010-08-03 11:00:00,28.18,28.18,28.16,28.18,235600.0,17.7816,17.7816,17.769,17.7816,235600.0
2010-08-03 11:10:00,28.18,28.23,28.17,28.19,293000.0,17.7816,17.8131,17.7753,17.7879,293000.0
2010-08-03 11:20:00,28.2,28.24,28.18,28.18,346800.0,17.7942,17.8194,17.7816,17.7816,346800.0
2010-08-03 11:30:00,28.19,28.24,28.18,28.24,323800.0,17.7879,17.8194,17.7816,17.8194,323800.0
2010-08-03 11:40:00,28.24,28.25,28.22,28.23,261400.0,17.8194,17.8258,17.8068,17.8131,261400.0
2010-08-03 11:50:00,28.23,28.24,28.21,28.23,183400.0,17.8131,17.8194,17.8005,17.8131,183400.0
2010-08-03 12:00:00,28.23,28.25,28.22,28.23,495400.0,17.8131,17.8258,17.8068,17.8131,495400.0
2010-08-03 12:10:00,28.23,28.25,28.22,28.23,341400.0,17.8131,17.8258,17.8068,17.8131,341400.0
2010-08-03 12:20:00,28.23,28.24,28.21,28.21,313800.0,17.8131,17.8194,17.8005,17.8005,313800.0
2010-08-03 12:30:00,28.21,28.24,28.18,28.19,320800.0,17.8005,17.8194,17.7816,17.7879,320800.0
2010-08-03 12:40:00,28.18,28.21,28.18,28.21,307200.0,17.7816,17.8005,17.7816,17.8005,307200.0
2010-08-03 12:50:00,28.21,28.23,28.2,28.23,207800.0,17.8005,17.8131,17.7942,17.8131,207800.0
2010-08-03 13:00:00,28.23,28.24,28.17,28.18,233200.0,17.8131,17.8194,17.7753,17.7816,233200.0
2010-08-03 13:10:00,28.18,28.22,28.17,28.22,155000.0,17.7816,17.8068,17.7753,17.8068,155000.0
2010-08-03 13:20:00,28.22,28.25,28.2,28.24,227000.0,17.8068,17.8258,17.7942,17.8194,227000.0
2010-08-03 13:30:00,28.24,28.25,28.24,28.25,209800.0,17.8194,17.8258,17.8194,17.8258,209800.0
2010-08-03 13:40:00,28.25,28.25,28.24,28.25,184200.0,17.8258,17.8258,17.8194,17.8258,184200.0
2010-08-03 13:50:00,28.25,28.27,28.22,28.23,622600.0,17.8258,17.8384,17.8068,17.8131,622600.0
2010-08-03 14:00:00,28.22,28.23,28.2,28.21,192400.0,17.8068,17.8131,17.7942,17.8005,192400.0
2010-08-03 14:10:00,28.21,28.22,28.18,28.21,211000.0,17.8005,17.8068,17.7816,17.8005,211000.0
2010-08-03 14:20:00,28.21,28.22,28.18,28.21,240400.0,17.8005,17.8068,17.7816,17.8005,240400.0
2010-08-03 14:30:00,28.21,28.22,28.18,28.21,276800.0,17.8005,17.8068,17.7816,17.8005,276800.0
2010-08-03 14:40:00,28.2,28.21,28.18,28.19,207600.0,17.7942,17.8005,17.7816,17.7879,207600.0
2010-08-03 14:50:00,28.18,28.22,28.17,28.21,287600.0,17.7816,17.8068,17.7753,17.8005,287600.0
2010-08-03 15:00:00,28.21,28.23,28.18,28.18,284200.0,17.8005,17.8131,17.7816,17.7816,284200.0
2010-08-03 15:10:00,28.18,28.2,28.18,28.18,254800.0,17.7816,17.7942,17.7816,17.7816,254800.0
2010-08-03 15:20:00,28.18,28.2,28.16,28.19,424400.0,17.7816,17.7942,17.769,17.7879,424400.0
2010-08-03 15:30:00,28.19,28.2,28.16,28.18,425800.0,17.7879,17.7942,17.769,17.7816,425800.0
2010-08-03 15:40:00,28.18,28.2,28.14,28.17,796400.0,17.7816,17.7942,17.7563,17.7753,796400.0
2010-08-03 15:50:00,28.17,28.2,28.17,28.2,1068400.0,17.7753,17.7942,17.7753,17.7942,1068400.0
2010-08-04 09:30:00,28.26,28.3,28.11,28.29,675600.0,17.8321,17.8573,17.7374,17.851,675600.0
2010-08-04 09:40:00,28.29,28.32,28.25,28.29,337600.0,17.851,17.8699,17.8258,17.851,337600.0
2010-08-04 09:50:00,28.29,28.3,28.23,28.3,296400.0,17.851,17.8573,17.8131,17.8573,296400.0
2010-08-04 10:00:00,28.3,28.35,28.3,28.31,462000.0,17.8573,17.8889,17.8573,17.8636,462000.0
2010-08-04 10:10:00,28.31,28.32,28.25,28.25,291000.0,17.8636,17.8699,17.8258,17.8258,291000.0
2010-08-04 10:20:00,28.26,28.27,28.22,28.25,324800.0,17.8321,17.8384,17.8068,17.8258,324800.0
2010-08-04 10:30:00,28.25,28.3,28.19,28.24,397200.0,17.8258,17.8573,17.7879,17.8194,397200.0
2010-08-04 10:40:00,28.24,28.25,28.2,28.2,275800.0,17.8194,17.8258,17.7942,17.7942,275800.0
2010-08-04 10:50:00,28.2,28.22,28.15,28.16,430400.0,17.7942,17.8068,17.7627,17.769,430400.0
2010-08-04 11:00:00,28.16,28.19,28.14,28.17,385800.0,17.769,17.7879,17.7563,17.7753,385800.0
2010-08-04 11:10:00,28.16,28.19,28.15,28.18,245800.0,17.769,17.7879,17.7627,17.7816,245800.0
2010-08-04 11:20:00,28.18,28.23,28.18,28.19,163400.0,17.7816,17.8131,17.7816,17.7879,163400.0
2010-08-04 11:30:00,28.19,28.2,28.17,28.18,144600.0,17.7879,17.7942,17.7753,17.7816,144600.0
2010-08-04 11:40:00,28.18,28.18,28.16,28.18,241400.0,17.7816,17.7816,17.769,17.7816,241400.0
2010-08-04 11:50:00,28.18,28.22,28.18,28.18,204400.0,17.7816,17.8068,17.7816,17.7816,204400.0
2010-08-04 12:00:00,28.18,28.2,28.16,28.17,116600.0,17.7816,17.7942,17.769,17.7753,116600.0
2010-08-04 12:10:00,28.17,28.2,28.17,28.2,151800.0,17.7753,17.7942,17.7753,17.7942,151800.0
2010-08-04 12:20:00,28.2,28.23,28.19,28.21,238400.0,17.7942,17.8131,17.7879,17.8005,238400.0
2010-08-04 12:30:00,28.21,28.24,28.21,28.23,198200.0,17.8005,17.8194,17.8005,17.8131,198200.0
2010-08-04 12:40:00,28.22,28.25,28.21,28.22,215600.0,17.8068,17.8258,17.8005,17.8068,215600.0
2010-08-04 12:50:00,28.22,28.24,28.21,28.22,150000.0,17.8068,17.8194,17.8005,17.8068,150000.0
2010-08-04 13:00:00,28.22,28.24,28.21,28.21,146400.0,17.8068,17.8194,17.8005,17.8005,146400.0
2010-08-04 13:10:00,28.21,28.22,28.19,28.2,135400.0,17.8005,17.8068,17.7879,17.7942,135400.0
2010-08-04 13:20:00,28.2,28.2,28.17,28.2,106000.0,17.7942,17.7942,17.7753,17.7942,106000.0
2010-08-04 13:30:00,28.2,28.21,28.18,28.2,168400.0,17.7942,17.8005,17.7816,17.7942,168400.0
2010-08-04 13:40:00,28.19,28.21,28.19,28.21,119200.0,17.7879,17.8005,17.7879,17.8005,119200.0
2010-08-04 13:50:00,28.21,28.22,28.18,28.2,141800.0,17.8005,17.8068,17.7816,17.7942,141800.0
2010-08-04 14:00:00,28.21,28.25,28.2,28.23,293200.0,17.8005,17.8258,17.7942,17.8131,293200.0
2010-08-04 14:10:00,28.24,28.25,28.23,28.23,129200.0,17.8194,17.8258,17.8131,17.8131,129200.0
2010-08-04 14:20:00,28.24,28.25,28.23,28.24,120800.0,17.8194,17.8258,17.8131,17.8194,120800.0
2010-08-04 14:30:00,28.25,28.27,28.24,28.25,211800.0,17.8258,17.8384,17.8194,17.8258,211800.0
2010-08-04 14:40:00,28.24,28.28,28.24,28.27,258800.0,17.8194,17.8447,17.8194,17.8384,258800.0
2010-08-04 14:50:00,28.28,28.28,28.25,28.26,203000.0,17.8447,17.8447,17.8258,17.8321,203000.0
2010-08-04 15:00:00,28.26,28.29,28.25,28.27,262000.0,17.8321,17.851,17.8258,17.8384,262000.0
2010-08-04 15:10:00,28.27,28.31,28.26,28.3,371200.0,17.8384,17.8636,17.8321,17.8573,371200.0
2010-08-04 15:20:00,28.3,28.33,28.3,28.32,304400.0,17.8573,17.8762,17.8573,17.8699,304400.0
2010-08-04 15:30:00,28.32,28.33,28.3,28.3,367400.0,17.8699,17.8762,17.8573,17.8573,367400.0
2010-08-04 15:40:00,28.3,28.33,28.29,28.32,618200.0,17.8573,17.8762,17.851,17.8699,618200.0
2010-08-04 15:50:00,28.33,28.33,28.27,28.29,999200.0,17.8762,17.8762,17.8384,17.851,999200.0
2010-08-05 09:30:00,28.21,28.21,28.06,28.11,534000.0,17.8005,17.8005,17.7059,17.7374,534000.0
2010-08-05 09:40:00,28.11,28.16,28.06,28.15,381200.0,17.7374,17.769,17.7059,17.7627,381200.0
2010-08-05 09:50:00,28.15,28.15,28.09,28.1,542800.0,17.7627,17.7627,17.7248,17.7311,542800.0
2010-08-05 10:00:00,28.1,28.11,28.07,28.07,330600.0,17.7311,17.7374,17.7122,17.7122,330600.0
2010-08-05 10:10:00,28.08,28.12,28.06,28.09,307600.0,17.7185,17.7437,17.7059,17.7248,307600.0
2010-08-05 10:20:00,28.09,28.11,28.05,28.07,486800.0,17.7248,17.7374,17.6996,17.7122,486800.0
2010-08-05 10:30:00,28.06,28.06,27.99,28.0,413600.0,17.7059,17.7059,17.6617,17.668,413600.0
2010-08-05 10:40:00,28.0,28.02,27.93,27.94,502400.0,17.668,17.6806,17.6238,17.6301,502400.0
2010-08-05 10:50:00,27.94,27.95,27.9,27.93,285400.0,17.6301,17.6365,17.6049,17.6238,285400.0
2010-08-05 11:00:00,27.93,27.97,27.91,27.95,284200.0,17.6238,17.6491,17.6112,17.6365,284200.0
2010-08-05 11:10:00,27.95,27.95,27.91,27.93,619400.0,17.6365,17.6365,17.6112,17.6238,619400.0
2010-08-05 11:20:00,27.93,27.96,27.92,27.95,252000.0,17.6238,17.6428,17.6175,17.6365,252000.0
2010-08-05 11:30:00,27.95,27.97,27.92,27.93,296000.0,17.6365,17.6491,17.6175,17.6238,296000.0
2010-08-05 11:40:00,27.93,27.97,27.93,27.94,289000.0,17.6238,17.6491,17.6238,17.6301,289000.0
2010-08-05 11:50:00,27.94,27.95,27.91,27.93,309000.0,17.6301,17.6365,17.6112,17.6238,309000.0
2010-08-05 12:00:00,27.93,27.95,27.92,27.93,638200.0,17.6238,17.6365,17.6175,17.6238,638200.0
2010-08-05 12:10:00,27.93,27.99,27.93,27.97,313600.0,17.6238,17.6617,17.6238,17.6491,313600.0
2010-08-05 12:20:00,27.97,27.99,27.96,27.98,88800.0,17.6491,17.6617,17.6428,17.6554,88800.0
2010-08-05 12:30:00,27.98,28.01,27.96,28.01,318000.0,17.6554,17.6743,17.6428,17.6743,318000.0
2010-08-05 12:40:00,28.01,28.02,28.0,28.0,115800.0,17.6743,17.6806,17.668,17.668,115800.0
2010-08-05 12:50:00,28.0,28.01,27.98,27.98,157600.0,17.668,17.6743,17.6554,17.6554,157600.0
2010-08-05 13:00:00,27.99,27.99,27.95,27.99,184600.0,17.6617,17.6617,17.6365,17.6617,184600.0
2010-08-05 13:10:00,27.99,27.99,27.96,27.98,239000.0,17.6617,17.6617,17.6428,17.6554,239000.0
2010-08-05 13:20:00,27.98,28.0,27.97,27.99,112600.0,17.6554,17.668,17.6491,17.6617,112600.0
2010-08-05 13:30:00,27.98,28.0,27.97,27.98,195800.0,17.6554,17.668,17.6491,17.6554,195800.0
2010-08-05 13:40:00,27.98,28.01,27.98,27.99,120400.0,17.6554,17.6743,17.6554,17.6617,120400.0
2010-08-05 13:50:00,27.99,28.0,27.96,27.98,218000.0,17.6617,17.668,17.6428,17.6554,218000.0
2010-08-05 14:00:00,27.98,27.99,27.97,27.98,216000.0,17.6554,17.6617,17.6491,17.6554,216000.0
2010-08-05 14:10:00,27.98,28.0,27.97,28.0,135600.0,17.6554,17.668,17.6491,17.668,135600.0
2010-08-05 14:20:00,28.0,28.05,28.0,28.03,167400.0,17.668,17.6996,17.668,17.6869,167400.0
2010-08-05 14:30:00,28.03,28.05,28.03,28.03,140200.0,17.6869,17.6996,17.6869,17.6869,140200.0
2010-08-05 14:40:00,28.03,28.05,28.02,28.03,156600.0,17.6869,17.6996,17.6806,17.6869,156600.0
2010-08-05 14:50:00,28.03,28.05,28.02,28.04,212400.0,17.6869,17.6996,17.6806,17.6932,212400.0
2010-08-05 15:00:00,28.05,28.08,28.04,28.05,237800.0,17.6996,17.7185,17.6932,17.6996,237800.0
2010-08-05 15:10:00,28.05,28.07,28.04,28.07,367400.0,17.6996,17.7122,17.6932,17.7122,367400.0
2010-08-05 15:20:00,28.06,28.1,28.05,28.1,366200.0,17.7059,17.7311,17.6996,17.7311,366200.0
2010-08-05 15:30:00,28.1,28.13,28.09,28.11,729800.0,17.7311,17.75,17.7248,17.7374,729800.0
2010-08-05 15:40:00,28.11,28.15,28.11,28.15,775400.0,17.7374,17.7627,17.7374,17.7627,775400.0
2010-08-05 15:50:00,28.15,28.18,28.13,28.18,1730400.0,17.7627,17.7816,17.75,17.7816,1730400.0
2010-08-06 09:30:00,28.05,28.14,27.94,28.08,944200.0,17.6996,17.7563,17.6301,17.7185,944200.0
2010-08-06 09:40:00,28.08,28.18,28.08,28.14,564000.0,17.7185,17.7816,17.7185,17.7563,564000.0
2010-08-06 09:50:00,28.14,28.18,28.11,28.18,627600.0,17.7563,17.7816,17.7374,17.7816,627600.0
2010-08-06 10:00:00,28.18,28.2,28.12,28.15,336200.0,17.7816,17.7942,17.7437,17.7627,336200.0
2010-08-06 10:10:00,28.15,28.15,28.09,28.1,329200.0,17.7627,17.7627,17.7248,17.7311,329200.0
2010-08-06 10:20:00,28.1,28.1,28.03,28.08,380800.0,17.7311,17.7311,17.6869,17.7185,380800.0
2010-08-06 10:30:00,28.08,28.11,28.04,28.05,275600.0,17.7185,17.7374,17.6932,17.6996,275600.0
2010-08-06 10:40:00,28.04,28.05,27.89,27.91,696600.0,17.6932,17.6996,17.5986,17.6112,696600.0
2010-08-06 10:50:00,27.9,27.96,27.84,27.89,552400.0,17.6049,17.6428,17.567,17.5986,552400.0
2010-08-06 11:00:00,27.88,27.91,27.83,27.86,572000.0,17.5923,17.6112,17.5607,17.5797,572000.0
2010-08-06 11:10:00,27.86,27.93,27.86,27.92,305000.0,17.5797,17.6238,17.5797,17.6175,305000.0
2010-08-06 11:20:00,27.92,27.93,27.91,27.93,355800.0,17.6175,17.6238,17.6112,17.6238,355800.0
2010-08-06 11:30:00,27.93,28.01,27.92,28.01,394000.0,17.6238,17.6743,17.6175,17.6743,394000.0
2010-08-06 11:40:00,28.0,28.05,28.0,28.04,598200.0,17.668,17.6996,17.668,17.6932,598200.0
2010-08-06 11:50:00,28.04,28.05,28.0,28.02,221800.0,17.6932,17.6996,17.668,17.6806,221800.0
2010-08-06 12:00:00,28.01,28.04,27.99,28.0,201400.0,17.6743,17.6932,17.6617,17.668,201400.0
2010-08-06 12:10:00,28.0,28.02,27.99,28.0,144400.0,17.668,17.6806,17.6617,17.668,144400.0
2010-08-06 12:20:00,28.0,28.0,27.95,27.96,86400.0,17.668,17.668,17.6365,17.6428,86400.0
2010-08-06 12:30:00,27.96,28.0,27.96,28.0,103800.0,17.6428,17.668,17.6428,17.668,103800.0
2010-08-06 12:40:00,28.0,28.01,27.97,27.97,161400.0,17.668,17.6743,17.6491,17.6491,161400.0
2010-08-06 12:50:00,27.98,28.0,27.94,27.97,147400.0,17.6554,17.668,17.6301,17.6491,147400.0
2010-08-06 13:00:00,27.97,27.99,27.95,27.95,225200.0,17.6491,17.6617,17.6365,17.6365,225200.0
2010-08-06 13:10:00,27.94,27.96,27.93,27.96,187800.0,17.6301,17.6428,17.6238,17.6428,187800.0
2010-08-06 13:20:00,27.96,27.97,27.93,27.96,331600.0,17.6428,17.6491,17.6238,17.6428,331600.0
2010-08-06 13:30:00,27.96,27.99,27.95,27.98,143600.0,17.6428,17.6617,17.6365,17.6554,143600.0
2010-08-06 13:40:00,27.98,28.03,27.98,28.01,191600.0,17.6554,17.6869,17.6554,17.6743,191600.0
2010-08-06 13:50:00,28.0,28.03,28.0,28.03,120000.0,17.668,17.6869,17.668,17.6869,120000.0
2010-08-06 14:00:00,28.02,28.06,28.0,28.05,168600.0,17.6806,17.7059,17.668,17.6996,168600.0
2010-08-06 14:10:00,28.05,28.08,28.04,28.07,183400.0,17.6996,17.7185,17.6932,17.7122,183400.0
2010-08-06 14:20:00,28.07,28.07,28.05,28.07,239400.0,17.7122,17.7122,17.6996,17.7122,239400.0
2010-08-06 14:30:00,28.07,28.09,28.06,28.08,235000.0,17.7122,17.7248,17.7059,17.7185,235000.0
2010-08-06 14:40:00,28.08,28.15,28.08,28.12,353200.0,17.7185,17.7627,17.7185,17.7437,353200.0
2010-08-06 14:50:00,28.12,28.21,28.11,28.21,627400.0,17.7437,17.8005,17.7374,17.8005,627400.0
2010-08-06 15:00:00,28.21,28.24,28.18,28.22,371400.0,17.8005,17.8194,17.7816,17.8068,371400.0
2010-08-06 15:10:00,28.22,28.24,28.18,28.23,600200.0,17.8068,17.8194,17.7816,17.8131,600200.0
2010-08-06 15:20:00,28.22,28.27,28.22,28.27,775400.0,17.8068,17.8384,17.8068,17.8384,775400.0
2010-08-06 15:30:00,28.26,28.28,28.24,28.27,643400.0,17.8321,17.8447,17.8194,17.8384,643400.0
2010-08-06 15:40:00,28.28,28.3,28.27,28.3,967000.0,17.8447,17.8573,17.8384,17.8573,967000.0
2010-08-06 15:50:00,28.3,28.4,28.3,28.39,2280200.0,17.8573,17.9204,17.8573,17.9141,2280200.0
2010-08-09 09:30:00,28.18,28.48,28.18,28.48,773600.0,17.7816,17.9709,17.7816,17.9709,773600.0
2010-08-09 09:40:00,28.48,28.48,28.41,28.43,576400.0,17.9709,17.9709,17.9267,17.9393,576400.0
2010-08-09 09:50:00,28.43,28.48,28.39,28.44,389600.0,17.9393,17.9709,17.9141,17.9456,389600.0
2010-08-09 10:00:00,28.44,28.48,28.44,28.48,289000.0,17.9456,17.9709,17.9456,17.9709,289000.0
2010-08-09 10:10:00,28.48,28.49,28.47,28.49,345200.0,17.9709,17.9772,17.9646,17.9772,345200.0
2010-08-09 10:20:00,28.49,28.56,28.49,28.51,1541000.0,17.9772,18.0214,17.9772,17.9898,1541000.0
2010-08-09 10:30:00,28.52,28.58,28.51,28.58,463200.0,17.9961,18.034,17.9898,18.034,463200.0
2010-08-09 10:40:00,28.58,28.58,28.54,28.55,356800.0,18.034,18.034,18.0087,18.0151,356800.0
2010-08-09 10:50:00,28.55,28.58,28.54,28.58,515000.0,18.0151,18.034,18.0087,18.034,515000.0
2010-08-09 11:00:00,28.58,28.59,28.56,28.59,426800.0,18.034,18.0403,18.0214,18.0403,426800.0
2010-08-09 11:10:00,28.59,28.6,28.58,28.59,336800.0,18.0403,18.0466,18.034,18.0403,336800.0
2010-08-09 11:20:00,28.59,28.59,28.56,28.57,175200.0,18.0403,18.0403,18.0214,18.0277,175200.0
2010-08-09 11:30:00,28.57,28.63,28.57,28.63,492600.0,18.0277,18.0655,18.0277,18.0655,492600.0
2010-08-09 11:40:00,28.63,28.63,28.6,28.61,286400.0,18.0655,18.0655,18.0466,18.0529,286400.0
2010-08-09 11:50:00,28.61,28.63,28.59,28.6,316200.0,18.0529,18.0655,18.0403,18.0466,316200.0
2010-08-09 12:00:00,28.6,28.61,28.58,28.61,144600.0,18.0466,18.0529,18.034,18.0529,144600.0
2010-08-09 12:10:00,28.61,28.68,28.6,28.67,533600.0,18.0529,18.0971,18.0466,18.0908,533600.0
2010-08-09 12:20:00,28.67,28.7,28.66,28.66,500000.0,18.0908,18.1097,18.0845,18.0845,500000.0
2010-08-09 12:30:00,28.66,28.67,28.63,28.63,728400.0,18.0845,18.0908,18.0655,18.0655,728400.0
2010-08-09 12:40:00,28.63,28.64,28.58,28.58,416000.0,18.0655,18.0718,18.034,18.034,416000.0
2010-08-09 12:50:00,28.58,28.59,28.54,28.55,191600.0,18.034,18.0403,18.0087,18.0151,191600.0
2010-08-09 13:00:00,28.55,28.56,28.53,28.55,343600.0,18.0151,18.0214,18.0024,18.0151,343600.0
2010-08-09 13:10:00,28.55,28.56,28.53,28.55,149400.0,18.0151,18.0214,18.0024,18.0151,149400.0
2010-08-09 13:20:00,28.55,28.56,28.53,28.55,255800.0,18.0151,18.0214,18.0024,18.0151,255800.0
2010-08-09 13:30:00,28.54,28.55,28.53,28.54,181800.0,18.0087,18.0151,18.0024,18.0087,181800.0
2010-08-09 13:40:00,28.53,28.55,28.5,28.52,291800.0,18.0024,18.0151,17.9835,17.9961,291800.0
2010-08-09 13:50:00,28.52,28.57,28.52,28.57,260800.0,17.9961,18.0277,17.9961,18.0277,260800.0
2010-08-09 14:00:00,28.56,28.57,28.53,28.55,273600.0,18.0214,18.0277,18.0024,18.0151,273600.0
2010-08-09 14:10:00,28.56,28.56,28.54,28.56,174000.0,18.0214,18.0214,18.0087,18.0214,174000.0
2010-08-09 14:20:00,28.55,28.57,28.54,28.55,213000.0,18.0151,18.0277,18.0087,18.0151,213000.0
2010-08-09 14:30:00,28.55,28.59,28.55,28.57,357400.0,18.0151,18.0403,18.0151,18.0277,357400.0
2010-08-09 14:40:00,28.57,28.61,28.57,28.6,473600.0,18.0277,18.0529,18.0277,18.0466,473600.0
2010-08-09 14:50:00,28.6,28.63,28.57,28.63,343400.0,18.0466,18.0655,18.0277,18.0655,343400.0
2010-08-09 15:00:00,28.62,28.62,28.58,28.59,298400.0,18.0592,18.0592,18.034,18.0403,298400.0
2010-08-09 15:10:00,28.59,28.59,28.55,28.55,305000.0,18.0403,18.0403,18.0151,18.0151,305000.0
2010-08-09 15:20:00,28.55,28.59,28.55,28.58,324600.0,18.0151,18.0403,18.0151,18.034,324600.0
2010-08-09 15:30:00,28.58,28.6,28.58,28.6,412200.0,18.034,18.0466,18.034,18.0466,412200.0
2010-08-09 15:40:00,28.6,28.63,28.58,28.59,994800.0,18.0466,18.0655,18.034,18.0403,994800.0
2010-08-09 15:50:00,28.59,28.59,28.55,28.56,1891000.0,18.0403,18.0403,18.0151,18.0214,1891000.0
2010-08-10 09:30:00,28.32,28.5,28.32,28.37,649800.0,17.8699,17.9835,17.8699,17.9015,649800.0
2010-08-10 09:40:00,28.38,28.39,28.31,28.37,506200.0,17.9078,17.9141,17.8636,17.9015,506200.0
2010-08-10 09:50:00,28.38,28.38,28.32,28.36,356400.0,17.9078,17.9078,17.8699,17.8952,356400.0
2010-08-10 10:00:00,28.36,28.36,28.3,28.33,556200.0,17.8952,17.8952,17.8573,17.8762,556200.0
2010-08-10 10:10:00,28.33,28.36,28.32,28.36,247600.0,17.8762,17.8952,17.8699,17.8952,247600.0
2010-08-10 10:20:00,28.35,28.36,28.33,28.36,303400.0,17.8889,17.8952,17.8762,17.8952,303400.0
2010-08-10 10:30:00,28.36,28.38,28.34,28.38,238800.0,17.8952,17.9078,17.8825,17.9078,238800.0
2010-08-10 10:40:00,28.38,28.39,28.34,28.35,296600.0,17.9078,17.9141,17.8825,17.8889,296600.0
2010-08-10 10:50:00,28.35,28.35,28.26,28.29,843600.0,17.8889,17.8889,17.8321,17.851,843600.0
2010-08-10 11:00:00,28.3,28.41,28.3,28.41,388000.0,17.8573,17.9267,17.8573,17.9267,388000.0
2010-08-10 11:10:00,28.41,28.46,28.41,28.43,230800.0,17.9267,17.9583,17.9267,17.9393,230800.0
2010-08-10 11:20:00,28.43,28.43,28.42,28.43,183600.0,17.9393,17.9393,17.933,17.9393,183600.0
2010-08-10 11:30:00,28.43,28.47,28.42,28.42,190800.0,17.9393,17.9646,17.933,17.933,190800.0
2010-08-10 11:40:00,28.42,28.43,28.4,28.43,244400.0,17.933,17.9393,17.9204,17.9393,244400.0
2010-08-10 11:50:00,28.43,28.48,28.42,28.48,188400.0,17.9393,17.9709,17.933,17.9709,188400.0
2010-08-10 12:00:00,28.48,28.49,28.44,28.45,214800.0,17.9709,17.9772,17.9456,17.952,214800.0
2010-08-10 12:10:00,28.45,28.46,28.43,28.44,121400.0,17.952,17.9583,17.9393,17.9456,121400.0
2010-08-10 12:20:00,28.44,28.46,28.44,28.45,148400.0,17.9456,17.9583,17.9456,17.952,148400.0
2010-08-10 12:30:00,28.45,28.45,28.42,28.43,135200.0,17.952,17.952,17.933,17.9393,135200.0
2010-08-10 12:40:00,28.43,28.45,28.42,28.42,219400.0,17.9393,17.952,17.933,17.933,219400.0
2010-08-10 12:50:00,28.42,28.43,28.39,28.4,222800.0,17.933,17.9393,17.9141,17.9204,222800.0
2010-08-10 13:00:00,28.4,28.41,28.39,28.4,107800.0,17.9204,17.9267,17.9141,17.9204,107800.0
2010-08-10 13:10:00,28.4,28.41,28.38,28.38,205200.0,17.9204,17.9267,17.9078,17.9078,205200.0
2010-08-10 13:20:00,28.38,28.4,28.34,28.38,222200.0,17.9078,17.9204,17.8825,17.9078,222200.0
2010-08-10 13:30:00,28.38,28.4,28.35,28.39,187200.0,17.9078,17.9204,17.8889,17.9141,187200.0
2010-08-10 13:40:00,28.39,28.4,28.37,28.39,122200.0,17.9141,17.9204,17.9015,17.9141,122200.0
2010-08-10 13:50:00,28.39,28.39,28.35,28.36,123200.0,17.9141,17.9141,17.8889,17.8952,123200.0
2010-08-10 14:00:00,28.36,28.4,28.35,28.4,249800.0,17.8952,17.9204,17.8889,17.9204,249800.0
2010-08-10 14:10:00,28.39,28.7,28.36,28.53,1104200.0,17.9141,18.1097,17.8952,18.0024,1104200.0
2010-08-10 14:20:00,28.53,28.6,28.43,28.52,827200.0,18.0024,18.0466,17.9393,17.9961,827200.0
2010-08-10 14:30:00,28.52,28.6,28.51,28.55,928400.0,17.9961,18.0466,17.9898,18.0151,928400.0
2010-08-10 14:40:00,28.55,28.58,28.52,28.57,570600.0,18.0151,18.034,17.9961,18.0277,570600.0
2010-08-10 14:50:00,28.57,28.57,28.51,28.53,236000.0,18.0277,18.0277,17.9898,18.0024,236000.0
2010-08-10 15:00:00,28.53,28.57,28.51,28.57,321000.0,18.0024,18.0277,17.9898,18.0277,321000.0
2010-08-10 15:10:00,28.57,28.57,28.45,28.46,388400.0,18.0277,18.0277,17.952,17.9583,388400.0
2010-08-10 15:20:00,28.46,28.5,28.42,28.49,459800.0,17.9583,17.9835,17.933,17.9772,459800.0
2010-08-10 15:30:00,28.5,28.55,28.48,28.55,327600.0,17.9835,18.0151,17.9709,18.0151,327600.0
2010-08-10 15:40:00,28.55,28.59,28.53,28.57,569000.0,18.0151,18.0403,18.0024,18.0277,569000.0
2010-08-10 15:50:00,28.57,28.59,28.47,28.5,910600.0,18.0277,18.0403,17.9646,17.9835,910600.0
2010-08-11 09:30:00,28.12,28.23,28.04,28.13,805000.0,17.7437,17.8131,17.6932,17.75,805000.0
2010-08-11 09:40:00,28.13,28.25,28.08,28.24,1060800.0,17.75,17.8258,17.7185,17.8194,1060800.0
2010-08-11 09:50:00,28.24,28.27,28.21,28.27,740000.0,17.8194,17.8384,17.8005,17.8384,740000.0
2010-08-11 10:00:00,28.26,28.38,28.26,28.35,645800.0,17.8321,17.9078,17.8321,17.8889,645800.0
2010-08-11 10:10:00,28.35,28.37,28.28,28.29,562600.0,17.8889,17.9015,17.8447,17.851,562600.0
2010-08-11 10:20:00,28.29,28.31,28.24,28.25,773400.0,17.851,17.8636,17.8194,17.8258,773400.0
2010-08-11 10:30:00,28.25,28.25,28.21,28.25,335200.0,17.8258,17.8258,17.8005,17.8258,335200.0
2010-08-11 10:40:00,28.25,28.28,28.2,28.21,561000.0,17.8258,17.8447,17.7942,17.8005,561000.0
2010-08-11 10:50:00,28.21,28.24,28.18,28.18,374800.0,17.8005,17.8194,17.7816,17.7816,374800.0
2010-08-11 11:00:00,28.17,28.18,28.14,28.15,575000.0,17.7753,17.7816,17.7563,17.7627,575000.0
2010-08-11 11:10:00,28.15,28.17,28.05,28.13,1114200.0,17.7627,17.7753,17.6996,17.75,1114200.0
2010-08-11 11:20:00,28.13,28.18,28.11,28.12,558200.0,17.75,17.7816,17.7374,17.7437,558200.0
2010-08-11 11:30:00,28.12,28.13,28.08,28.11,491000.0,17.7437,17.75,17.7185,17.7374,491000.0
2010-08-11 11:40:00,28.11,28.17,28.11,28.16,534000.0,17.7374,17.7753,17.7374,17.769,534000.0
2010-08-11 11:50:00,28.15,28.16,28.14,28.15,194800.0,17.7627,17.769,17.7563,17.7627,194800.0
2010-08-11 12:00:00,28.15,28.15,28.11,28.12,392200.0,17.7627,17.7627,17.7374,17.7437,392200.0
2010-08-11 12:10:00,28.12,28.16,28.11,28.14,153600.0,17.7437,17.769,17.7374,17.7563,153600.0
2010-08-11 12:20:00,28.15,28.2,28.14,28.18,118400.0,17.7627,17.7942,17.7563,17.7816,118400.0
2010-08-11 12:30:00,28.18,28.21,28.17,28.18,254200.0,17.7816,17.8005,17.7753,17.7816,254200.0
2010-08-11 12:40:00,28.18,28.18,28.12,28.14,239400.0,17.7816,17.7816,17.7437,17.7563,239400.0
2010-08-11 12:50:00,28.14,28.16,28.09,28.1,251200.0,17.7563,17.769,17.7248,17.7311,251200.0
2010-08-11 13:00:00,28.1,28.13,28.09,28.11,287600.0,17.7311,17.75,17.7248,17.7374,287600.0
2010-08-11 13:10:00,28.11,28.14,28.1,28.13,250400.0,17.7374,17.7563,17.7311,17.75,250400.0
2010-08-11 13:20:00,28.13,28.15,28.11,28.15,287400.0,17.75,17.7627,17.7374,17.7627,287400.0
2010-08-11 13:30:00,28.15,28.17,28.1,28.1,390200.0,17.7627,17.7753,17.7311,17.7311,390200.0
2010-08-11 13:40:00,28.1,28.13,28.1,28.12,240200.0,17.7311,17.75,17.7311,17.7437,240200.0
2010-08-11 13:50:00,28.13,28.13,28.1,28.1,198800.0,17.75,17.75,17.7311,17.7311,198800.0
2010-08-11 14:00:00,28.1,28.14,28.1,28.11,228800.0,17.7311,17.7563,17.7311,17.7374,228800.0
2010-08-11 14:10:00,28.11,28.15,28.11,28.14,263200.0,17.7374,17.7627,17.7374,17.7563,263200.0
2010-08-11 14:20:00,28.15,28.18,28.14,28.17,293800.0,17.7627,17.7816,17.7563,17.7753,293800.0
2010-08-11 14:30:00,28.17,28.18,28.14,28.17,226600.0,17.7753,17.7816,17.7563,17.7753,226600.0
2010-08-11 14:40:00,28.16,28.17,28.11,28.13,289200.0,17.769,17.7753,17.7374,17.75,289200.0
2010-08-11 14:50:00,28.13,28.15,28.07,28.1,407400.0,17.75,17.7627,17.7122,17.7311,407400.0
2010-08-11 15:00:00,28.1,28.11,28.09,28.09,326000.0,17.7311,17.7374,17.7248,17.7248,326000.0
2010-08-11 15:10:00,28.09,28.11,28.05,28.07,365400.0,17.7248,17.7374,17.6996,17.7122,365400.0
2010-08-11 15:20:00,28.07,28.09,28.05,28.08,441200.0,17.7122,17.7248,17.6996,17.7185,441200.0
2010-08-11 15:30:00,28.08,28.11,28.06,28.07,666000.0,17.7185,17.7374,17.7059,17.7122,666000.0
2010-08-11 15:40:00,28.07,28.08,28.02,28.05,1409400.0,17.7122,17.7185,17.6806,17.6996,1409400.0
2010-08-11 15:50:00,28.05,28.06,27.99,28.03,3036200.0,17.6996,17.7059,17.6617,17.6869,3036200.0
2010-08-12 09:30:00,27.77,27.87,27.68,27.71,1580600.0,17.5229,17.586,17.4661,17.485,1580600.0
2010-08-12 09:40:00,27.71,27.79,27.71,27.78,1186600.0,17.485,17.5355,17.485,17.5292,1186600.0
2010-08-12 09:50:00,27.78,27.79,27.74,27.74,835400.0,17.5292,17.5355,17.5039,17.5039,835400.0
2010-08-12 10:00:00,27.74,27.77,27.72,27.74,704400.0,17.5039,17.5229,17.4913,17.5039,704400.0
2010-08-12 10:10:00,27.74,27.75,27.69,27.72,618600.0,17.5039,17.5103,17.4724,17.4913,618600.0
2010-08-12 10:20:00,27.72,27.81,27.72,27.77,590200.0,17.4913,17.5481,17.4913,17.5229,590200.0
2010-08-12 10:30:00,27.77,27.86,27.75,27.83,466000.0,17.5229,17.5797,17.5103,17.5607,466000.0
2010-08-12 10:40:00,27.83,27.89,27.83,27.86,550400.0,17.5607,17.5986,17.5607,17.5797,550400.0
2010-08-12 10:50:00,27.86,27.91,27.86,27.89,444400.0,17.5797,17.6112,17.5797,17.5986,444400.0
2010-08-12 11:00:00,27.89,27.91,27.81,27.81,464000.0,17.5986,17.6112,17.5481,17.5481,464000.0
2010-08-12 11:10:00,27.81,27.88,27.8,27.88,251400.0,17.5481,17.5923,17.5418,17.5923,251400.0
2010-08-12 11:20:00,27.87,27.9,27.86,27.87,326200.0,17.586,17.6049,17.5797,17.586,326200.0
2010-08-12 11:30:00,27.86,27.89,27.86,27.88,381000.0,17.5797,17.5986,17.5797,17.5923,381000.0
2010-08-12 11:40:00,27.87,27.91,27.86,27.88,279000.0,17.586,17.6112,17.5797,17.5923,279000.0
2010-08-12 11:50:00,27.88,27.89,27.83,27.84,284600.0,17.5923,17.5986,17.5607,17.567,284600.0
2010-08-12 12:00:00,27.84,27.84,27.79,27.79,272600.0,17.567,17.567,17.5355,17.5355,272600.0
2010-08-12 12:10:00,27.79,27.85,27.77,27.82,267800.0,17.5355,17.5734,17.5229,17.5544,267800.0
2010-08-12 12:20:00,27.82,27.85,27.82,27.84,157600.0,17.5544,17.5734,17.5544,17.567,157600.0
2010-08-12 12:30:00,27.84,27.88,27.83,27.88,178200.0,17.567,17.5923,17.5607,17.5923,178200.0
2010-08-12 12:40:00,27.88,27.88,27.85,27.86,193600.0,17.5923,17.5923,17.5734,17.5797,193600.0
2010-08-12 12:50:00,27.87,27.89,27.85,27.89,219400.0,17.586,17.5986,17.5734,17.5986,219400.0
2010-08-12 13:00:00,27.89,27.92,27.89,27.89,240600.0,17.5986,17.6175,17.5986,17.5986,240600.0
2010-08-12 13:10:00,27.88,27.92,27.87,27.91,221200.0,17.5923,17.6175,17.586,17.6112,221200.0
2010-08-12 13:20:00,27.91,27.92,27.85,27.86,158200.0,17.6112,17.6175,17.5734,17.5797,158200.0
2010-08-12 13:30:00,27.86,27.92,27.86,27.91,181600.0,17.5797,17.6175,17.5797,17.6112,181600.0
2010-08-12 13:40:00,27.91,27.92,27.86,27.86,208000.0,17.6112,17.6175,17.5797,17.5797,208000.0
2010-08-12 13:50:00,27.87,27.87,27.82,27.83,343000.0,17.586,17.586,17.5544,17.5607,343000.0
2010-08-12 14:00:00,27.83,27.84,27.81,27.83,233400.0,17.5607,17.567,17.5481,17.5607,233400.0
2010-08-12 14:10:00,27.83,27.84,27.81,27.83,279200.0,17.5607,17.567,17.5481,17.5607,279200.0
2010-08-12 14:20:00,27.83,27.83,27.79,27.83,234400.0,17.5607,17.5607,17.5355,17.5607,234400.0
2010-08-12 14:30:00,27.83,27.83,27.76,27.78,282000.0,17.5607,17.5607,17.5166,17.5292,282000.0
2010-08-12 14:40:00,27.78,27.81,27.75,27.78,353200.0,17.5292,17.5481,17.5103,17.5292,353200.0
2010-08-12 14:50:00,27.78,27.84,27.77,27.83,241800.0,17.5292,17.567,17.5229,17.5607,241800.0
2010-08-12 15:00:00,27.83,27.9,27.83,27.89,329600.0,17.5607,17.6049,17.5607,17.5986,329600.0
2010-08-12 15:10:00,27.9,27.93,27.89,27.89,554400.0,17.6049,17.6238,17.5986,17.5986,554400.0
2010-08-12 15:20:00,27.9,27.92,27.88,27.92,378000.0,17.6049,17.6175,17.5923,17.6175,378000.0
2010-08-12 15:30:00,27.91,27.93,27.9,27.91,500800.0,17.6112,17.6238,17.6049,17.6112,500800.0
2010-08-12 15:40:00,27.91,27.91,27.84,27.89,674200.0,17.6112,17.6112,17.567,17.5986,674200.0
2010-08-12 15:50:00,27.89,27.9,27.83,27.84,1438800.0,17.5986,17.6049,17.5607,17.567,1438800.0
2010-08-13 09:30:00,27.82,27.88,27.75,27.85,490000.0,17.5544,17.5923,17.5103,17.5734,490000.0
2010-08-13 09:40:00,27.85,27.86,27.68,27.75,690200.0,17.5734,17.5797,17.4661,17.5103,690200.0
2010-08-13 09:50:00,27.75,27.79,27.71,27.75,705400.0,17.5103,17.5355,17.485,17.5103,705400.0
2010-08-13 10:00:00,27.75,27.79,27.72,27.77,360600.0,17.5103,17.5355,17.4913,17.5229,360600.0
2010-08-13 10:10:00,27.77,27.79,27.74,27.75,452200.0,17.5229,17.5355,17.5039,17.5103,452200.0
2010-08-13 10:20:00,27.75,27.77,27.71,27.73,413200.0,17.5103,17.5229,17.485,17.4976,413200.0
2010-08-13 10:30:00,27.73,27.77,27.71,27.77,254400.0,17.4976,17.5229,17.485,17.5229,254400.0
2010-08-13 10:40:00,27.77,27.8,27.75,27.77,442800.0,17.5229,17.5418,17.5103,17.5229,442800.0
2010-08-13 10:50:00,27.76,27.8,27.74,27.78,523600.0,17.5166,17.5418,17.5039,17.5292,523600.0
2010-08-13 11:00:00,27.78,27.82,27.77,27.81,247600.0,17.5292,17.5544,17.5229,17.5481,247600.0
2010-08-13 11:10:00,27.8,27.81,27.74,27.75,688600.0,17.5418,17.5481,17.5039,17.5103,688600.0
2010-08-13 11:20:00,27.75,27.76,27.71,27.75,418800.0,17.5103,17.5166,17.485,17.5103,418800.0
2010-08-13 11:30:00,27.75,27.76,27.7,27.72,318600.0,17.5103,17.5166,17.4787,17.4913,318600.0
2010-08-13 11:40:00,27.72,27.77,27.7,27.77,477800.0,17.4913,17.5229,17.4787,17.5229,477800.0
2010-08-13 11:50:00,27.76,27.83,27.75,27.83,443400.0,17.5166,17.5607,17.5103,17.5607,443400.0
2010-08-13 12:00:00,27.83,27.87,27.82,27.83,275000.0,17.5607,17.586,17.5544,17.5607,275000.0
2010-08-13 12:10:00,27.83,27.87,27.82,27.85,216000.0,17.5607,17.586,17.5544,17.5734,216000.0
2010-08-13 12:20:00,27.85,27.9,27.84,27.9,352000.0,17.5734,17.6049,17.567,17.6049,352000.0
2010-08-13 12:30:00,27.9,27.93,27.9,27.9,122800.0,17.6049,17.6238,17.6049,17.6049,122800.0
2010-08-13 12:40:00,27.91,27.93,27.89,27.93,183400.0,17.6112,17.6238,17.5986,17.6238,183400.0
2010-08-13 12:50:00,27.93,27.95,27.91,27.93,156600.0,17.6238,17.6365,17.6112,17.6238,156600.0
2010-08-13 13:00:00,27.93,27.95,27.92,27.92,120800.0,17.6238,17.6365,17.6175,17.6175,120800.0
2010-08-13 13:10:00,27.92,27.95,27.92,27.95,108800.0,17.6175,17.6365,17.6175,17.6365,108800.0
2010-08-13 13:20:00,27.94,27.95,27.92,27.93,103200.0,17.6301,17.6365,17.6175,17.6238,103200.0
2010-08-13 13:30:00,27.94,27.98,27.93,27.96,125600.0,17.6301,17.6554,17.6238,17.6428,125600.0
2010-08-13 13:40:00,27.97,27.99,27.95,27.98,316400.0,17.6491,17.6617,17.6365,17.6554,316400.0
2010-08-13 13:50:00,27.98,27.99,27.95,27.98,452400.0,17.6554,17.6617,17.6365,17.6554,452400.0
2010-08-13 14:00:00,27.98,27.99,27.97,27.98,178800.0,17.6554,17.6617,17.6491,17.6554,178800.0
2010-08-13 14:10:00,27.98,27.99,27.98,27.98,128400.0,17.6554,17.6617,17.6554,17.6554,128400.0
2010-08-13 14:20:00,27.99,27.99,27.93,27.95,196000.0,17.6617,17.6617,17.6238,17.6365,196000.0
2010-08-13 14:30:00,27.95,27.96,27.89,27.9,282400.0,17.6365,17.6428,17.5986,17.6049,282400.0
2010-08-13 14:40:00,27.9,27.93,27.89,27.89,178000.0,17.6049,17.6238,17.5986,17.5986,178000.0
2010-08-13 14:50:00,27.89,27.9,27.86,27.89,186400.0,17.5986,17.6049,17.5797,17.5986,186400.0
2010-08-13 15:00:00,27.89,27.91,27.88,27.91,138200.0,17.5986,17.6112,17.5923,17.6112,138200.0
2010-08-13 15:10:00,27.91,27.92,27.88,27.89,210800.0,17.6112,17.6175,17.5923,17.5986,210800.0
2010-08-13 15:20:00,27.89,27.93,27.88,27.89,342000.0,17.5986,17.6238,17.5923,17.5986,342000.0
2010-08-13 15:30:00,27.89,27.93,27.88,27.9,533200.0,17.5986,17.6238,17.5923,17.6049,533200.0
2010-08-13 15:40:00,27.9,27.91,27.84,27.88,736800.0,17.6049,17.6112,17.567,17.5923,736800.0
2010-08-13 15:50:00,27.88,27.9,27.85,27.86,947000.0,17.5923,17.6049,17.5734,17.5797,947000.0
2010-08-16 09:30:00,27.75,27.86,27.56,27.68,618200.0,17.5103,17.5797,17.3904,17.4661,618200.0
2010-08-16 09:40:00,27.68,27.78,27.66,27.71,889200.0,17.4661,17.5292,17.4535,17.485,889200.0
2010-08-16 09:50:00,27.71,27.75,27.7,27.72,277200.0,17.485,17.5103,17.4787,17.4913,277200.0
2010-08-16 10:00:00,27.72,27.79,27.68,27.76,482200.0,17.4913,17.5355,17.4661,17.5166,482200.0
2010-08-16 10:10:00,27.76,27.86,27.75,27.85,494200.0,17.5166,17.5797,17.5103,17.5734,494200.0
2010-08-16 10:20:00,27.85,27.88,27.82,27.83,331800.0,17.5734,17.5923,17.5544,17.5607,331800.0
2010-08-16 10:30:00,27.84,27.85,27.81,27.83,426600.0,17.567,17.5734,17.5481,17.5607,426600.0
2010-08-16 10:40:00,27.83,27.85,27.78,27.81,518200.0,17.5607,17.5734,17.5292,17.5481,518200.0
2010-08-16 10:50:00,27.81,27.82,27.78,27.82,230800.0,17.5481,17.5544,17.5292,17.5544,230800.0
2010-08-16 11:00:00,27.82,27.83,27.77,27.79,249400.0,17.5544,17.5607,17.5229,17.5355,249400.0
2010-08-16 11:10:00,27.79,27.82,27.78,27.82,211600.0,17.5355,17.5544,17.5292,17.5544,211600.0
2010-08-16 11:20:00,27.82,27.86,27.8,27.85,306800.0,17.5544,17.5797,17.5418,17.5734,306800.0
2010-08-16 11:30:00,27.85,27.93,27.84,27.91,250600.0,17.5734,17.6238,17.567,17.6112,250600.0
2010-08-16 11:40:00,27.91,27.92,27.89,27.9,188400.0,17.6112,17.6175,17.5986,17.6049,188400.0
2010-08-16 11:50:00,27.9,27.93,27.87,27.92,209000.0,17.6049,17.6238,17.586,17.6175,209000.0
2010-08-16 12:00:00,27.92,27.93,27.9,27.91,111400.0,17.6175,17.6238,17.6049,17.6112,111400.0
2010-08-16 12:10:00,27.91,27.94,27.89,27.9,213400.0,17.6112,17.6301,17.5986,17.6049,213400.0
2010-08-16 12:20:00,27.9,27.92,27.88,27.91,339800.0,17.6049,17.6175,17.5923,17.6112,339800.0
2010-08-16 12:30:00,27.91,27.92,27.9,27.91,119200.0,17.6112,17.6175,17.6049,17.6112,119200.0
2010-08-16 12:40:00,27.91,27.91,27.86,27.86,150400.0,17.6112,17.6112,17.5797,17.5797,150400.0
2010-08-16 12:50:00,27.86,27.87,27.84,27.84,287800.0,17.5797,17.586,17.567,17.567,287800.0
2010-08-16 13:00:00,27.85,27.86,27.82,27.84,119200.0,17.5734,17.5797,17.5544,17.567,119200.0
2010-08-16 13:10:00,27.84,27.86,27.83,27.84,95800.0,17.567,17.5797,17.5607,17.567,95800.0
2010-08-16 13:20:00,27.84,27.86,27.83,27.84,99200.0,17.567,17.5797,17.5607,17.567,99200.0
2010-08-16 13:30:00,27.83,27.86,27.83,27.86,82800.0,17.5607,17.5797,17.5607,17.5797,82800.0
2010-08-16 13:40:00,27.86,27.87,27.82,27.82,163800.0,17.5797,17.586,17.5544,17.5544,163800.0
2010-08-16 13:50:00,27.82,27.83,27.8,27.81,101600.0,17.5544,17.5607,17.5418,17.5481,101600.0
2010-08-16 14:00:00,27.82,27.83,27.79,27.79,181400.0,17.5544,17.5607,17.5355,17.5355,181400.0
2010-08-16 14:10:00,27.79,27.82,27.75,27.79,233400.0,17.5355,17.5544,17.5103,17.5355,233400.0
2010-08-16 14:20:00,27.79,27.82,27.79,27.81,91000.0,17.5355,17.5544,17.5355,17.5481,91000.0
2010-08-16 14:30:00,27.81,27.83,27.79,27.81,116400.0,17.5481,17.5607,17.5355,17.5481,116400.0
2010-08-16 14:40:00,27.81,27.83,27.79,27.81,140200.0,17.5481,17.5607,17.5355,17.5481,140200.0
2010-08-16 14:50:00,27.81,27.81,27.73,27.74,364800.0,17.5481,17.5481,17.4976,17.5039,364800.0
2010-08-16 15:00:00,27.74,27.77,27.73,27.76,257000.0,17.5039,17.5229,17.4976,17.5166,257000.0
2010-08-16 15:10:00,27.75,27.78,27.73,27.78,223800.0,17.5103,17.5292,17.4976,17.5292,223800.0
2010-08-16 15:20:00,27.78,27.85,27.77,27.85,685000.0,17.5292,17.5734,17.5229,17.5734,685000.0
2010-08-16 15:30:00,27.84,27.89,27.83,27.89,777600.0,17.567,17.5986,17.5607,17.5986,777600.0
2010-08-16 15:40:00,27.89,27.95,27.88,27.94,1015200.0,17.5986,17.6365,17.5923,17.6301,1015200.0
2010-08-16 15:50:00,27.94,27.97,27.93,27.95,1436000.0,17.6301,17.6491,17.6238,17.6365,1436000.0
2010-08-17 09:30:00,28.01,28.1,27.93,28.03,799800.0,17.6743,17.7311,17.6238,17.6869,799800.0
2010-08-17 09:40:00,28.03,28.04,27.92,27.92,298000.0,17.6869,17.6932,17.6175,17.6175,298000.0
2010-08-17 09:50:00,27.92,27.93,27.87,27.89,271000.0,17.6175,17.6238,17.586,17.5986,271000.0
2010-08-17 10:00:00,27.88,27.91,27.83,27.83,352400.0,17.5923,17.6112,17.5607,17.5607,352400.0
2010-08-17 10:10:00,27.83,27.84,27.76,27.78,353800.0,17.5607,17.567,17.5166,17.5292,353800.0
2010-08-17 10:20:00,27.77,27.82,27.75,27.8,366200.0,17.5229,17.5544,17.5103,17.5418,366200.0
2010-08-17 10:30:00,27.8,27.84,27.8,27.83,360800.0,17.5418,17.567,17.5418,17.5607,360800.0
2010-08-17 10:40:00,27.83,27.87,27.83,27.87,266200.0,17.5607,17.586,17.5607,17.586,266200.0
2010-08-17 10:50:00,27.87,27.91,27.87,27.9,337200.0,17.586,17.6112,17.586,17.6049,337200.0
2010-08-17 11:00:00,27.9,27.98,27.9,27.98,231600.0,17.6049,17.6554,17.6049,17.6554,231600.0
2010-08-17 11:10:00,27.99,28.08,27.98,28.06,559800.0,17.6617,17.7185,17.6554,17.7059,559800.0
2010-08-17 11:20:00,28.06,28.09,28.05,28.06,179400.0,17.7059,17.7248,17.6996,17.7059,179400.0
2010-08-17 11:30:00,28.05,28.13,28.05,28.1,476800.0,17.6996,17.75,17.6996,17.7311,476800.0
2010-08-17 11:40:00,28.1,28.11,28.08,28.09,160200.0,17.7311,17.7374,17.7185,17.7248,160200.0
2010-08-17 11:50:00,28.08,28.14,28.08,28.11,171800.0,17.7185,17.7563,17.7185,17.7374,171800.0
2010-08-17 12:00:00,28.11,28.13,28.1,28.11,183000.0,17.7374,17.75,17.7311,17.7374,183000.0
2010-08-17 12:10:00,28.11,28.13,28.1,28.12,185800.0,17.7374,17.75,17.7311,17.7437,185800.0
2010-08-17 12:20:00,28.11,28.13,28.09,28.11,240400.0,17.7374,17.75,17.7248,17.7374,240400.0
2010-08-17 12:30:00,28.11,28.15,28.11,28.13,177200.0,17.7374,17.7627,17.7374,17.75,177200.0
2010-08-17 12:40:00,28.13,28.15,28.13,28.15,197000.0,17.75,17.7627,17.75,17.7627,197000.0
2010-08-17 12:50:00,28.15,28.15,28.13,28.13,94400.0,17.7627,17.7627,17.75,17.75,94400.0
2010-08-17 13:00:00,28.13,28.15,28.11,28.13,238800.0,17.75,17.7627,17.7374,17.75,238800.0
2010-08-17 13:10:00,28.13,28.18,28.13,28.18,358200.0,17.75,17.7816,17.75,17.7816,358200.0
2010-08-17 13:20:00,28.18,28.19,28.17,28.17,143600.0,17.7816,17.7879,17.7753,17.7753,143600.0
2010-08-17 13:30:00,28.17,28.21,28.17,28.18,174400.0,17.7753,17.8005,17.7753,17.7816,174400.0
2010-08-17 13:40:00,28.18,28.2,28.18,28.19,337800.0,17.7816,17.7942,17.7816,17.7879,337800.0
2010-08-17 13:50:00,28.2,28.2,28.14,28.15,216200.0,17.7942,17.7942,17.7563,17.7627,216200.0
2010-08-17 14:00:00,28.15,28.15,28.11,28.12,360600.0,17.7627,17.7627,17.7374,17.7437,360600.0
2010-08-17 14:10:00,28.11,28.14,28.11,28.14,221400.0,17.7374,17.7563,17.7374,17.7563,221400.0
2010-08-17 14:20:00,28.13,28.15,28.13,28.13,161400.0,17.75,17.7627,17.75,17.75,161400.0
2010-08-17 14:30:00,28.13,28.15,28.12,28.12,164200.0,17.75,17.7627,17.7437,17.7437,164200.0
2010-08-17 14:40:00,28.13,28.18,28.12,28.18,336800.0,17.75,17.7816,17.7437,17.7816,336800.0
2010-08-17 14:50:00,28.18,28.2,28.16,28.17,246200.0,17.7816,17.7942,17.769,17.7753,246200.0
2010-08-17 15:00:00,28.17,28.17,28.14,28.16,162200.0,17.7753,17.7753,17.7563,17.769,162200.0
2010-08-17 15:10:00,28.15,28.16,28.12,28.13,200200.0,17.7627,17.769,17.7437,17.75,200200.0
2010-08-17 15:20:00,28.14,28.16,28.13,28.16,275600.0,17.7563,17.769,17.75,17.769,275600.0
2010-08-17 15:30:00,28.17,28.18,28.14,28.16,392200.0,17.7753,17.7816,17.7563,17.769,392200.0
2010-08-17 15:40:00,28.16,28.17,28.11,28.12,674000.0,17.769,17.7753,17.7374,17.7437,674000.0
2010-08-17 15:50:00,28.12,28.13,28.05,28.06,1393600.0,17.7437,17.75,17.6996,17.7059,1393600.0
2010-08-18 09:30:00,28.15,28.15,27.93,27.95,538600.0,17.7627,17.7627,17.6238,17.6365,538600.0
2010-08-18 09:40:00,27.95,27.96,27.89,27.93,424800.0,17.6365,17.6428,17.5986,17.6238,424800.0
2010-08-18 09:50:00,27.93,27.93,27.87,27.89,305000.0,17.6238,17.6238,17.586,17.5986,305000.0
2010-08-18 10:00:00,27.89,27.95,27.89,27.94,754000.0,17.5986,17.6365,17.5986,17.6301,754000.0
2010-08-18 10:10:00,27.93,27.95,27.91,27.92,413800.0,17.6238,17.6365,17.6112,17.6175,413800.0
2010-08-18 10:20:00,27.92,27.92,27.81,27.82,446400.0,17.6175,17.6175,17.5481,17.5544,446400.0
2010-08-18 10:30:00,27.82,27.85,27.81,27.84,378800.0,17.5544,17.5734,17.5481,17.567,378800.0
2010-08-18 10:40:00,27.84,27.89,27.83,27.88,236000.0,17.567,17.5986,17.5607,17.5923,236000.0
2010-08-18 10:50:00,27.88,27.89,27.85,27.89,271600.0,17.5923,17.5986,17.5734,17.5986,271600.0
2010-08-18 11:00:00,27.9,27.9,27.86,27.86,276800.0,17.6049,17.6049,17.5797,17.5797,276800.0
2010-08-18 11:10:00,27.86,27.87,27.84,27.84,317800.0,17.5797,17.586,17.567,17.567,317800.0
2010-08-18 11:20:00,27.84,27.88,27.82,27.82,342600.0,17.567,17.5923,17.5544,17.5544,342600.0
2010-08-18 11:30:00,27.82,27.84,27.81,27.83,218800.0,17.5544,17.567,17.5481,17.5607,218800.0
2010-08-18 11:40:00,27.83,27.86,27.83,27.86,112400.0,17.5607,17.5797,17.5607,17.5797,112400.0
2010-08-18 11:50:00,27.86,27.88,27.86,27.86,212000.0,17.5797,17.5923,17.5797,17.5797,212000.0
2010-08-18 12:00:00,27.86,27.88,27.82,27.83,344800.0,17.5797,17.5923,17.5544,17.5607,344800.0
2010-08-18 12:10:00,27.83,27.86,27.83,27.85,309200.0,17.5607,17.5797,17.5607,17.5734,309200.0
2010-08-18 12:20:00,27.85,27.86,27.83,27.84,400800.0,17.5734,17.5797,17.5607,17.567,400800.0
2010-08-18 12:30:00,27.85,27.88,27.84,27.88,302000.0,17.5734,17.5923,17.567,17.5923,302000.0
2010-08-18 12:40:00,27.88,27.91,27.88,27.9,351200.0,17.5923,17.6112,17.5923,17.6049,351200.0
2010-08-18 12:50:00,27.9,27.94,27.88,27.94,561400.0,17.6049,17.6301,17.5923,17.6301,561400.0
2010-08-18 13:00:00,27.94,27.98,27.93,27.97,602600.0,17.6301,17.6554,17.6238,17.6491,602600.0
2010-08-18 13:10:00,27.98,27.99,27.95,27.98,244000.0,17.6554,17.6617,17.6365,17.6554,244000.0
2010-08-18 13:20:00,27.98,28.0,27.98,28.0,275200.0,17.6554,17.668,17.6554,17.668,275200.0
2010-08-18 13:30:00,28.0,28.02,27.97,27.97,292800.0,17.668,17.6806,17.6491,17.6491,292800.0
2010-08-18 13:40:00,27.97,28.0,27.96,28.0,310000.0,17.6491,17.668,17.6428,17.668,310000.0
2010-08-18 13:50:00,28.0,28.02,27.98,28.02,183200.0,17.668,17.6806,17.6554,17.6806,183200.0
2010-08-18 14:00:00,28.02,28.04,27.98,28.0,469600.0,17.6806,17.6932,17.6554,17.668,469600.0
2010-08-18 14:10:00,28.01,28.05,28.0,28.03,219600.0,17.6743,17.6996,17.668,17.6869,219600.0
2010-08-18 14:20:00,28.03,28.05,28.01,28.02,121600.0,17.6869,17.6996,17.6743,17.6806,121600.0
2010-08-18 14:30:00,28.02,28.03,28.0,28.0,209600.0,17.6806,17.6869,17.668,17.668,209600.0
2010-08-18 14:40:00,28.0,28.03,27.99,27.99,383600.0,17.668,17.6869,17.6617,17.6617,383600.0
2010-08-18 14:50:00,28.0,28.0,27.98,27.98,334200.0,17.668,17.668,17.6554,17.6554,334200.0
2010-08-18 15:00:00,27.98,28.0,27.95,27.96,269600.0,17.6554,17.668,17.6365,17.6428,269600.0
2010-08-18 15:10:00,27.96,27.96,27.93,27.96,453600.0,17.6428,17.6428,17.6238,17.6428,453600.0
2010-08-18 15:20:00,27.96,27.96,27.91,27.93,293200.0,17.6428,17.6428,17.6112,17.6238,293200.0
2010-08-18 15:30:00,27.93,27.99,27.92,27.99,507400.0,17.6238,17.6617,17.6175,17.6617,507400.0
2010-08-18 15:40:00,27.99,28.01,27.96,27.99,689800.0,17.6617,17.6743,17.6428,17.6617,689800.0
2010-08-18 15:50:00,27.99,27.99,27.92,27.93,1397000.0,17.6617,17.6617,17.6175,17.6238,1397000.0
2010-08-19 09:30:00,27.86,27.86,27.76,27.79,532800.0,17.5797,17.5797,17.5166,17.5355,532800.0
2010-08-19 09:40:00,27.79,27.86,27.75,27.79,334000.0,17.5355,17.5797,17.5103,17.5355,334000.0
2010-08-19 09:50:00,27.79,27.79,27.73,27.76,398000.0,17.5355,17.5355,17.4976,17.5166,398000.0
2010-08-19 10:00:00,27.76,27.77,27.57,27.6,1105200.0,17.5166,17.5229,17.3967,17.4156,1105200.0
2010-08-19 10:10:00,27.6,27.68,27.6,27.68,472200.0,17.4156,17.4661,17.4156,17.4661,472200.0
2010-08-19 10:20:00,27.67,27.68,27.63,27.63,385200.0,17.4598,17.4661,17.4345,17.4345,385200.0
2010-08-19 10:30:00,27.63,27.64,27.56,27.57,357200.0,17.4345,17.4408,17.3904,17.3967,357200.0
2010-08-19 10:40:00,27.56,27.61,27.53,27.61,465400.0,17.3904,17.4219,17.3714,17.4219,465400.0
2010-08-19 10:50:00,27.61,27.62,27.57,27.61,500600.0,17.4219,17.4282,17.3967,17.4219,500600.0
2010-08-19 11:00:00,27.61,27.61,27.55,27.56,383600.0,17.4219,17.4219,17.3841,17.3904,383600.0
2010-08-19 11:10:00,27.56,27.6,27.56,27.58,296800.0,17.3904,17.4156,17.3904,17.403,296800.0
2010-08-19 11:20:00,27.58,27.61,27.56,27.6,426800.0,17.403,17.4219,17.3904,17.4156,426800.0
2010-08-19 11:30:00,27.6,27.6,27.53,27.55,486000.0,17.4156,17.4156,17.3714,17.3841,486000.0
2010-08-19 11:40:00,27.55,27.55,27.5,27.5,518000.0,17.3841,17.3841,17.3525,17.3525,518000.0
2010-08-19 11:50:00,27.5,27.55,27.49,27.55,391000.0,17.3525,17.3841,17.3462,17.3841,391000.0
2010-08-19 12:00:00,27.55,27.57,27.53,27.54,244200.0,17.3841,17.3967,17.3714,17.3777,244200.0
2010-08-19 12:10:00,27.54,27.57,27.51,27.56,228200.0,17.3777,17.3967,17.3588,17.3904,228200.0
2010-08-19 12:20:00,27.57,27.57,27.55,27.56,305600.0,17.3967,17.3967,17.3841,17.3904,305600.0
2010-08-19 12:30:00,27.56,27.59,27.55,27.58,267600.0,17.3904,17.4093,17.3841,17.403,267600.0
2010-08-19 12:40:00,27.57,27.57,27.53,27.55,241600.0,17.3967,17.3967,17.3714,17.3841,241600.0
2010-08-19 12:50:00,27.55,27.55,27.51,27.55,286800.0,17.3841,17.3841,17.3588,17.3841,286800.0
2010-08-19 13:00:00,27.56,27.59,27.55,27.58,206800.0,17.3904,17.4093,17.3841,17.403,206800.0
2010-08-19 13:10:00,27.58,27.61,27.56,27.61,203200.0,17.403,17.4219,17.3904,17.4219,203200.0
2010-08-19 13:20:00,27.6,27.61,27.58,27.58,576800.0,17.4156,17.4219,17.403,17.403,576800.0
2010-08-19 13:30:00,27.59,27.61,27.56,27.61,211600.0,17.4093,17.4219,17.3904,17.4219,211600.0
2010-08-19 13:40:00,27.61,27.61,27.57,27.6,161800.0,17.4219,17.4219,17.3967,17.4156,161800.0
2010-08-19 13:50:00,27.6,27.61,27.58,27.59,212200.0,17.4156,17.4219,17.403,17.4093,212200.0
2010-08-19 14:00:00,27.6,27.6,27.55,27.57,347200.0,17.4156,17.4156,17.3841,17.3967,347200.0
2010-08-19 14:10:00,27.57,27.6,27.57,27.59,102400.0,17.3967,17.4156,17.3967,17.4093,102400.0
2010-08-19 14:20:00,27.6,27.61,27.59,27.61,265400.0,17.4156,17.4219,17.4093,17.4219,265400.0
2010-08-19 14:30:00,27.61,27.65,27.6,27.6,270800.0,17.4219,17.4472,17.4156,17.4156,270800.0
2010-08-19 14:40:00,27.6,27.61,27.56,27.61,288200.0,17.4156,17.4219,17.3904,17.4219,288200.0
2010-08-19 14:50:00,27.61,27.64,27.59,27.61,271400.0,17.4219,17.4408,17.4093,17.4219,271400.0
2010-08-19 15:00:00,27.61,27.63,27.59,27.62,256000.0,17.4219,17.4345,17.4093,17.4282,256000.0
2010-08-19 15:10:00,27.62,27.7,27.61,27.68,343200.0,17.4282,17.4787,17.4219,17.4661,343200.0
2010-08-19 15:20:00,27.68,27.7,27.64,27.64,360200.0,17.4661,17.4787,17.4408,17.4408,360200.0
2010-08-19 15:30:00,27.64,27.68,27.61,27.61,420200.0,17.4408,17.4661,17.4219,17.4219,420200.0
2010-08-19 15:40:00,27.61,27.63,27.58,27.6,816800.0,17.4219,17.4345,17.403,17.4156,816800.0
2010-08-19 15:50:00,27.6,27.65,27.59,27.64,1716600.0,17.4156,17.4472,17.4093,17.4408,1716600.0
2010-08-20 09:30:00,27.58,27.66,27.46,27.59,4641200.0,17.403,17.4535,17.3273,17.4093,4641200.0
2010-08-20 09:40:00,27.59,27.64,27.59,27.6,746400.0,17.4093,17.4408,17.4093,17.4156,746400.0
2010-08-20 09:50:00,27.6,27.66,27.59,27.64,318200.0,17.4156,17.4535,17.4093,17.4408,318200.0
2010-08-20 10:00:00,27.64,27.66,27.61,27.64,473200.0,17.4408,17.4535,17.4219,17.4408,473200.0
2010-08-20 10:10:00,27.64,27.65,27.58,27.63,396200.0,17.4408,17.4472,17.403,17.4345,396200.0
2010-08-20 10:20:00,27.64,27.66,27.6,27.61,302200.0,17.4408,17.4535,17.4156,17.4219,302200.0
2010-08-20 10:30:00,27.61,27.65,27.6,27.63,511400.0,17.4219,17.4472,17.4156,17.4345,511400.0
2010-08-20 10:40:00,27.63,27.66,27.59,27.6,244800.0,17.4345,17.4535,17.4093,17.4156,244800.0
2010-08-20 10:50:00,27.6,27.61,27.58,27.6,306600.0,17.4156,17.4219,17.403,17.4156,306600.0
2010-08-20 11:00:00,27.6,27.61,27.57,27.6,278000.0,17.4156,17.4219,17.3967,17.4156,278000.0
2010-08-20 11:10:00,27.61,27.61,27.58,27.6,229400.0,17.4219,17.4219,17.403,17.4156,229400.0
2010-08-20 11:20:00,27.6,27.61,27.56,27.6,268400.0,17.4156,17.4219,17.3904,17.4156,268400.0
2010-08-20 11:30:00,27.6,27.6,27.55,27.58,251200.0,17.4156,17.4156,17.3841,17.403,251200.0
2010-08-20 11:40:00,27.58,27.61,27.57,27.58,344600.0,17.403,17.4219,17.3967,17.403,344600.0
2010-08-20 11:50:00,27.58,27.59,27.55,27.56,313200.0,17.403,17.4093,17.3841,17.3904,313200.0
2010-08-20 12:00:00,27.56,27.59,27.56,27.58,144200.0,17.3904,17.4093,17.3904,17.403,144200.0
2010-08-20 12:10:00,27.58,27.58,27.55,27.56,168400.0,17.403,17.403,17.3841,17.3904,168400.0
2010-08-20 12:20:00,27.56,27.6,27.56,27.6,165400.0,17.3904,17.4156,17.3904,17.4156,165400.0
2010-08-20 12:30:00,27.59,27.66,27.59,27.65,277600.0,17.4093,17.4535,17.4093,17.4472,277600.0
2010-08-20 12:40:00,27.65,27.66,27.61,27.61,327000.0,17.4472,17.4535,17.4219,17.4219,327000.0
2010-08-20 12:50:00,27.61,27.64,27.6,27.61,201400.0,17.4219,17.4408,17.4156,17.4219,201400.0
2010-08-20 13:00:00,27.61,27.64,27.6,27.64,272800.0,17.4219,17.4408,17.4156,17.4408,272800.0
2010-08-20 13:10:00,27.64,27.64,27.61,27.61,163800.0,17.4408,17.4408,17.4219,17.4219,163800.0
2010-08-20 13:20:00,27.61,27.62,27.59,27.6,166400.0,17.4219,17.4282,17.4093,17.4156,166400.0
2010-08-20 13:30:00,27.61,27.63,27.59,27.6,213000.0,17.4219,17.4345,17.4093,17.4156,213000.0
2010-08-20 13:40:00,27.6,27.61,27.59,27.6,156000.0,17.4156,17.4219,17.4093,17.4156,156000.0
2010-08-20 13:50:00,27.6,27.64,27.6,27.63,192800.0,17.4156,17.4408,17.4156,17.4345,192800.0
2010-08-20 14:00:00,27.63,27.64,27.62,27.63,209600.0,17.4345,17.4408,17.4282,17.4345,209600.0
2010-08-20 14:10:00,27.63,27.65,27.62,27.63,251600.0,17.4345,17.4472,17.4282,17.4345,251600.0
2010-08-20 14:20:00,27.63,27.64,27.61,27.62,252400.0,17.4345,17.4408,17.4219,17.4282,252400.0
2010-08-20 14:30:00,27.62,27.65,27.62,27.63,227800.0,17.4282,17.4472,17.4282,17.4345,227800.0
2010-08-20 14:40:00,27.63,27.65,27.61,27.63,413400.0,17.4345,17.4472,17.4219,17.4345,413400.0
2010-08-20 14:50:00,27.63,27.65,27.63,27.64,357400.0,17.4345,17.4472,17.4345,17.4408,357400.0
2010-08-20 15:00:00,27.64,27.68,27.63,27.68,680000.0,17.4408,17.4661,17.4345,17.4661,680000.0
2010-08-20 15:10:00,27.68,27.71,27.65,27.68,517600.0,17.4661,17.485,17.4472,17.4661,517600.0
2010-08-20 15:20:00,27.68,27.69,27.65,27.68,503400.0,17.4661,17.4724,17.4472,17.4661,503400.0
2010-08-20 15:30:00,27.68,27.7,27.66,27.68,476600.0,17.4661,17.4787,17.4535,17.4661,476600.0
2010-08-20 15:40:00,27.67,27.72,27.67,27.68,510400.0,17.4598,17.4913,17.4598,17.4661,510400.0
2010-08-20 15:50:00,27.68,27.7,27.65,27.65,1390800.0,17.4661,17.4787,17.4472,17.4472,1390800.0
2010-08-23 09:30:00,27.75,27.89,27.71,27.84,585800.0,17.5103,17.5986,17.485,17.567,585800.0
2010-08-23 09:40:00,27.83,27.93,27.83,27.93,545400.0,17.5607,17.6238,17.5607,17.6238,545400.0
2010-08-23 09:50:00,27.92,27.93,27.83,27.85,280600.0,17.6175,17.6238,17.5607,17.5734,280600.0
2010-08-23 10:00:00,27.84,27.85,27.81,27.83,263400.0,17.567,17.5734,17.5481,17.5607,263400.0
2010-08-23 10:10:00,27.83,27.86,27.82,27.84,210600.0,17.5607,17.5797,17.5544,17.567,210600.0
2010-08-23 10:20:00,27.84,27.86,27.8,27.86,511000.0,17.567,17.5797,17.5418,17.5797,511000.0
2010-08-23 10:30:00,27.86,27.89,27.85,27.86,337600.0,17.5797,17.5986,17.5734,17.5797,337600.0
2010-08-23 10:40:00,27.86,27.86,27.76,27.8,289600.0,17.5797,17.5797,17.5166,17.5418,289600.0
2010-08-23 10:50:00,27.8,27.83,27.77,27.81,422600.0,17.5418,17.5607,17.5229,17.5481,422600.0
2010-08-23 11:00:00,27.8,27.81,27.75,27.79,282600.0,17.5418,17.5481,17.5103,17.5355,282600.0
2010-08-23 11:10:00,27.79,27.81,27.78,27.8,244800.0,17.5355,17.5481,17.5292,17.5418,244800.0
2010-08-23 11:20:00,27.81,27.81,27.75,27.75,636000.0,17.5481,17.5481,17.5103,17.5103,636000.0
2010-08-23 11:30:00,27.75,27.81,27.75,27.77,372000.0,17.5103,17.5481,17.5103,17.5229,372000.0
2010-08-23 11:40:00,27.77,27.82,27.75,27.82,198000.0,17.5229,17.5544,17.5103,17.5544,198000.0
2010-08-23 11:50:00,27.82,27.83,27.81,27.82,321200.0,17.5544,17.5607,17.5481,17.5544,321200.0
2010-08-23 12:00:00,27.82,27.85,27.81,27.83,196800.0,17.5544,17.5734,17.5481,17.5607,196800.0
2010-08-23 12:10:00,27.83,27.85,27.81,27.81,158200.0,17.5607,17.5734,17.5481,17.5481,158200.0
2010-08-23 12:20:00,27.82,27.83,27.8,27.83,158200.0,17.5544,17.5607,17.5418,17.5607,158200.0
2010-08-23 12:30:00,27.83,27.84,27.8,27.81,103000.0,17.5607,17.567,17.5418,17.5481,103000.0
2010-08-23 12:40:00,27.81,27.83,27.78,27.81,314200.0,17.5481,17.5607,17.5292,17.5481,314200.0
2010-08-23 12:50:00,27.82,27.85,27.79,27.79,485800.0,17.5544,17.5734,17.5355,17.5355,485800.0
2010-08-23 13:00:00,27.79,27.81,27.76,27.81,154000.0,17.5355,17.5481,17.5166,17.5481,154000.0
2010-08-23 13:10:00,27.81,27.86,27.78,27.86,244800.0,17.5481,17.5797,17.5292,17.5797,244800.0
2010-08-23 13:20:00,27.86,27.87,27.86,27.86,212600.0,17.5797,17.586,17.5797,17.5797,212600.0
2010-08-23 13:30:00,27.86,27.86,27.85,27.86,300600.0,17.5797,17.5797,17.5734,17.5797,300600.0
2010-08-23 13:40:00,27.86,27.86,27.84,27.86,189800.0,17.5797,17.5797,17.567,17.5797,189800.0
2010-08-23 13:50:00,27.86,27.86,27.84,27.86,175600.0,17.5797,17.5797,17.567,17.5797,175600.0
2010-08-23 14:00:00,27.86,27.92,27.85,27.9,231600.0,17.5797,17.6175,17.5734,17.6049,231600.0
2010-08-23 14:10:00,27.9,27.91,27.88,27.89,185000.0,17.6049,17.6112,17.5923,17.5986,185000.0
2010-08-23 14:20:00,27.88,27.9,27.86,27.87,130200.0,17.5923,17.6049,17.5797,17.586,130200.0
2010-08-23 14:30:00,27.88,27.9,27.86,27.88,199800.0,17.5923,17.6049,17.5797,17.5923,199800.0
2010-08-23 14:40:00,27.88,27.91,27.87,27.89,299800.0,17.5923,17.6112,17.586,17.5986,299800.0
2010-08-23 14:50:00,27.89,27.89,27.86,27.87,137000.0,17.5986,17.5986,17.5797,17.586,137000.0
2010-08-23 15:00:00,27.88,27.89,27.87,27.88,302600.0,17.5923,17.5986,17.586,17.5923,302600.0
2010-08-23 15:10:00,27.88,27.9,27.87,27.88,278000.0,17.5923,17.6049,17.586,17.5923,278000.0
2010-08-23 15:20:00,27.88,27.89,27.85,27.86,621600.0,17.5923,17.5986,17.5734,17.5797,621600.0
2010-08-23 15:30:00,27.86,27.86,27.77,27.79,631200.0,17.5797,17.5797,17.5229,17.5355,631200.0
2010-08-23 15:40:00,27.79,27.83,27.77,27.83,1144400.0,17.5355,17.5607,17.5229,17.5607,1144400.0
2010-08-23 15:50:00,27.83,27.84,27.78,27.81,1721000.0,17.5607,17.567,17.5292,17.5481,1721000.0
2010-08-24 09:30:00,27.55,27.85,27.55,27.73,970000.0,17.3841,17.5734,17.3841,17.4976,970000.0
2010-08-24 09:40:00,27.73,27.85,27.72,27.78,671400.0,17.4976,17.5734,17.4913,17.5292,671400.0
2010-08-24 09:50:00,27.79,27.81,27.75,27.79,724400.0,17.5355,17.5481,17.5103,17.5355,724400.0
2010-08-24 10:00:00,27.8,27.8,27.64,27.72,1167600.0,17.5418,17.5418,17.4408,17.4913,1167600.0
2010-08-24 10:10:00,27.71,27.78,27.69,27.75,656000.0,17.485,17.5292,17.4724,17.5103,656000.0
2010-08-24 10:20:00,27.75,27.82,27.73,27.77,689600.0,17.5103,17.5544,17.4976,17.5229,689600.0
2010-08-24 10:30:00,27.77,27.78,27.74,27.76,409600.0,17.5229,17.5292,17.5039,17.5166,409600.0
2010-08-24 10:40:00,27.76,27.84,27.76,27.79,443200.0,17.5166,17.567,17.5166,17.5355,443200.0
2010-08-24 10:50:00,27.79,27.8,27.74,27.77,463800.0,17.5355,17.5418,17.5039,17.5229,463800.0
2010-08-24 11:00:00,27.77,27.81,27.77,27.79,343000.0,17.5229,17.5481,17.5229,17.5355,343000.0
2010-08-24 11:10:00,27.79,27.82,27.75,27.8,426200.0,17.5355,17.5544,17.5103,17.5418,426200.0
2010-08-24 11:20:00,27.8,27.82,27.77,27.79,263800.0,17.5418,17.5544,17.5229,17.5355,263800.0
2010-08-24 11:30:00,27.79,27.84,27.76,27.82,653000.0,17.5355,17.567,17.5166,17.5544,653000.0
2010-08-24 11:40:00,27.82,27.85,27.8,27.8,547000.0,17.5544,17.5734,17.5418,17.5418,547000.0
2010-08-24 11:50:00,27.8,27.81,27.76,27.76,488400.0,17.5418,17.5481,17.5166,17.5166,488400.0
2010-08-24 12:00:00,27.77,27.8,27.75,27.79,248600.0,17.5229,17.5418,17.5103,17.5355,248600.0
2010-08-24 12:10:00,27.79,27.81,27.75,27.75,193600.0,17.5355,17.5481,17.5103,17.5103,193600.0
2010-08-24 12:20:00,27.75,27.77,27.73,27.75,397400.0,17.5103,17.5229,17.4976,17.5103,397400.0
2010-08-24 12:30:00,27.75,27.8,27.75,27.78,264400.0,17.5103,17.5418,17.5103,17.5292,264400.0
2010-08-24 12:40:00,27.78,27.79,27.75,27.76,143800.0,17.5292,17.5355,17.5103,17.5166,143800.0
2010-08-24 12:50:00,27.76,27.77,27.75,27.75,315000.0,17.5166,17.5229,17.5103,17.5103,315000.0
2010-08-24 13:00:00,27.75,27.78,27.72,27.77,282400.0,17.5103,17.5292,17.4913,17.5229,282400.0
2010-08-24 13:10:00,27.77,27.8,27.77,27.79,215800.0,17.5229,17.5418,17.5229,17.5355,215800.0
2010-08-24 13:20:00,27.79,27.85,27.79,27.85,423800.0,17.5355,17.5734,17.5355,17.5734,423800.0
2010-08-24 13:30:00,27.84,27.85,27.79,27.79,256800.0,17.567,17.5734,17.5355,17.5355,256800.0
2010-08-24 13:40:00,27.79,27.8,27.68,27.68,572400.0,17.5355,17.5418,17.4661,17.4661,572400.0
2010-08-24 13:50:00,27.68,27.71,27.65,27.68,546400.0,17.4661,17.485,17.4472,17.4661,546400.0
2010-08-24 14:00:00,27.67,27.74,27.66,27.73,415400.0,17.4598,17.5039,17.4535,17.4976,415400.0
2010-08-24 14:10:00,27.73,27.79,27.7,27.78,286400.0,17.4976,17.5355,17.4787,17.5292,286400.0
2010-08-24 14:20:00,27.78,27.8,27.74,27.75,322600.0,17.5292,17.5418,17.5039,17.5103,322600.0
2010-08-24 14:30:00,27.75,27.82,27.73,27.82,313800.0,17.5103,17.5544,17.4976,17.5544,313800.0
2010-08-24 14:40:00,27.82,27.83,27.8,27.8,258400.0,17.5544,17.5607,17.5418,17.5418,258400.0
2010-08-24 14:50:00,27.8,27.84,27.77,27.83,387600.0,17.5418,17.567,17.5229,17.5607,387600.0
2010-08-24 15:00:00,27.84,27.89,27.82,27.88,391400.0,17.567,17.5986,17.5544,17.5923,391400.0
2010-08-24 15:10:00,27.88,27.89,27.83,27.88,337600.0,17.5923,17.5986,17.5607,17.5923,337600.0
2010-08-24 15:20:00,27.88,27.97,27.86,27.93,669800.0,17.5923,17.6491,17.5797,17.6238,669800.0
2010-08-24 15:30:00,27.93,27.93,27.84,27.86,717800.0,17.6238,17.6238,17.567,17.5797,717800.0
2010-08-24 15:40:00,27.87,27.87,27.8,27.84,1157000.0,17.586,17.586,17.5418,17.567,1157000.0
2010-08-24 15:50:00,27.84,27.85,27.79,27.83,2251400.0,17.567,17.5734,17.5355,17.5607,2251400.0
2010-08-25 09:30:00,27.71,27.86,27.71,27.82,535200.0,17.485,17.5797,17.485,17.5544,535200.0
2010-08-25 09:40:00,27.82,27.83,27.69,27.71,610800.0,17.5544,17.5607,17.4724,17.485,610800.0
2010-08-25 09:50:00,27.71,27.73,27.65,27.69,540600.0,17.485,17.4976,17.4472,17.4724,540600.0
2010-08-25 10:00:00,27.7,27.75,27.6,27.7,1123200.0,17.4787,17.5103,17.4156,17.4787,1123200.0
2010-08-25 10:10:00,27.7,27.72,27.66,27.71,836000.0,17.4787,17.4913,17.4535,17.485,836000.0
2010-08-25 10:20:00,27.71,27.72,27.65,27.67,379400.0,17.485,17.4913,17.4472,17.4598,379400.0
2010-08-25 10:30:00,27.66,27.68,27.61,27.61,404400.0,17.4535,17.4661,17.4219,17.4219,404400.0
2010-08-25 10:40:00,27.63,27.71,27.61,27.71,341600.0,17.4345,17.485,17.4219,17.485,341600.0
2010-08-25 10:50:00,27.71,27.75,27.69,27.71,303400.0,17.485,17.5103,17.4724,17.485,303400.0
2010-08-25 11:00:00,27.71,27.75,27.71,27.73,241400.0,17.485,17.5103,17.485,17.4976,241400.0
2010-08-25 11:10:00,27.73,27.74,27.66,27.7,487800.0,17.4976,17.5039,17.4535,17.4787,487800.0
2010-08-25 11:20:00,27.7,27.72,27.65,27.67,253800.0,17.4787,17.4913,17.4472,17.4598,253800.0
2010-08-25 11:30:00,27.67,27.67,27.63,27.63,236600.0,17.4598,17.4598,17.4345,17.4345,236600.0
2010-08-25 11:40:00,27.63,27.63,27.6,27.61,279400.0,17.4345,17.4345,17.4156,17.4219,279400.0
2010-08-25 11:50:00,27.61,27.64,27.6,27.61,215800.0,17.4219,17.4408,17.4156,17.4219,215800.0
2010-08-25 12:00:00,27.61,27.64,27.6,27.6,174400.0,17.4219,17.4408,17.4156,17.4156,174400.0
2010-08-25 12:10:00,27.6,27.62,27.56,27.59,301200.0,17.4156,17.4282,17.3904,17.4093,301200.0
2010-08-25 12:20:00,27.58,27.59,27.55,27.57,151800.0,17.403,17.4093,17.3841,17.3967,151800.0
2010-08-25 12:30:00,27.57,27.59,27.53,27.56,324800.0,17.3967,17.4093,17.3714,17.3904,324800.0
2010-08-25 12:40:00,27.56,27.6,27.54,27.58,253200.0,17.3904,17.4156,17.3777,17.403,253200.0
2010-08-25 12:50:00,27.58,27.61,27.57,27.59,252600.0,17.403,17.4219,17.3967,17.4093,252600.0
2010-08-25 13:00:00,27.59,27.62,27.57,27.61,116400.0,17.4093,17.4282,17.3967,17.4219,116400.0
2010-08-25 13:10:00,27.61,27.65,27.61,27.65,255600.0,17.4219,17.4472,17.4219,17.4472,255600.0
2010-08-25 13:20:00,27.65,27.68,27.65,27.66,129800.0,17.4472,17.4661,17.4472,17.4535,129800.0
2010-08-25 13:30:00,27.66,27.66,27.63,27.65,114600.0,17.4535,17.4535,17.4345,17.4472,114600.0
2010-08-25 13:40:00,27.65,27.67,27.64,27.66,120400.0,17.4472,17.4598,17.4408,17.4535,120400.0
2010-08-25 13:50:00,27.66,27.66,27.64,27.64,111000.0,17.4535,17.4535,17.4408,17.4408,111000.0
2010-08-25 14:00:00,27.64,27.66,27.63,27.65,182400.0,17.4408,17.4535,17.4345,17.4472,182400.0
2010-08-25 14:10:00,27.65,27.68,27.63,27.68,305200.0,17.4472,17.4661,17.4345,17.4661,305200.0
2010-08-25 14:20:00,27.68,27.68,27.66,27.66,264800.0,17.4661,17.4661,17.4535,17.4535,264800.0
2010-08-25 14:30:00,27.66,27.72,27.65,27.7,326600.0,17.4535,17.4913,17.4472,17.4787,326600.0
2010-08-25 14:40:00,27.71,27.73,27.7,27.72,346800.0,17.485,17.4976,17.4787,17.4913,346800.0
2010-08-25 14:50:00,27.71,27.71,27.67,27.69,430600.0,17.485,17.485,17.4598,17.4724,430600.0
2010-08-25 15:00:00,27.68,27.72,27.68,27.71,325800.0,17.4661,17.4913,17.4661,17.485,325800.0
2010-08-25 15:10:00,27.71,27.74,27.7,27.72,311200.0,17.485,17.5039,17.4787,17.4913,311200.0
2010-08-25 15:20:00,27.72,27.72,27.68,27.7,331000.0,17.4913,17.4913,17.4661,17.4787,331000.0
2010-08-25 15:30:00,27.7,27.8,27.7,27.79,479800.0,17.4787,17.5418,17.4787,17.5355,479800.0
2010-08-25 15:40:00,27.79,27.82,27.76,27.77,554400.0,17.5355,17.5544,17.5166,17.5229,554400.0
2010-08-25 15:50:00,27.77,27.77,27.7,27.71,1155000.0,17.5229,17.5229,17.4787,17.485,1155000.0
2010-08-26 09:30:00,27.72,27.75,27.61,27.7,481800.0,17.4913,17.5103,17.4219,17.4787,481800.0
2010-08-26 09:40:00,27.7,27.76,27.64,27.64,287800.0,17.4787,17.5166,17.4408,17.4408,287800.0
2010-08-26 09:50:00,27.63,27.65,27.57,27.64,392200.0,17.4345,17.4472,17.3967,17.4408,392200.0
2010-08-26 10:00:00,27.63,27.68,27.61,27.68,239600.0,17.4345,17.4661,17.4219,17.4661,239600.0
2010-08-26 10:10:00,27.67,27.69,27.66,27.68,253800.0,17.4598,17.4724,17.4535,17.4661,253800.0
2010-08-26 10:20:00,27.68,27.7,27.65,27.67,145200.0,17.4661,17.4787,17.4472,17.4598,145200.0
2010-08-26 10:30:00,27.67,27.71,27.67,27.7,195000.0,17.4598,17.485,17.4598,17.4787,195000.0
2010-08-26 10:40:00,27.7,27.74,27.69,27.69,166800.0,17.4787,17.5039,17.4724,17.4724,166800.0
2010-08-26 10:50:00,27.69,27.71,27.64,27.67,184800.0,17.4724,17.485,17.4408,17.4598,184800.0
2010-08-26 11:00:00,27.67,27.67,27.52,27.54,424600.0,17.4598,17.4598,17.3651,17.3777,424600.0
2010-08-26 11:10:00,27.54,27.59,27.5,27.59,383200.0,17.3777,17.4093,17.3525,17.4093,383200.0
2010-08-26 11:20:00,27.59,27.61,27.58,27.6,323400.0,17.4093,17.4219,17.403,17.4156,323400.0
2010-08-26 11:30:00,27.6,27.63,27.58,27.62,268800.0,17.4156,17.4345,17.403,17.4282,268800.0
2010-08-26 11:40:00,27.62,27.64,27.61,27.64,173200.0,17.4282,17.4408,17.4219,17.4408,173200.0
2010-08-26 11:50:00,27.63,27.64,27.57,27.63,336200.0,17.4345,17.4408,17.3967,17.4345,336200.0
2010-08-26 12:00:00,27.63,27.64,27.61,27.61,214400.0,17.4345,17.4408,17.4219,17.4219,214400.0
2010-08-26 12:10:00,27.61,27.61,27.59,27.61,263400.0,17.4219,17.4219,17.4093,17.4219,263400.0
2010-08-26 12:20:00,27.6,27.64,27.6,27.63,132800.0,17.4156,17.4408,17.4156,17.4345,132800.0
2010-08-26 12:30:00,27.63,27.7,27.63,27.68,431200.0,17.4345,17.4787,17.4345,17.4661,431200.0
2010-08-26 12:40:00,27.68,27.71,27.66,27.7,339400.0,17.4661,17.485,17.4535,17.4787,339400.0
2010-08-26 12:50:00,27.7,27.71,27.62,27.66,286200.0,17.4787,17.485,17.4282,17.4535,286200.0
2010-08-26 13:00:00,27.66,27.68,27.61,27.61,167800.0,17.4535,17.4661,17.4219,17.4219,167800.0
2010-08-26 13:10:00,27.61,27.61,27.58,27.61,486000.0,17.4219,17.4219,17.403,17.4219,486000.0
2010-08-26 13:20:00,27.62,27.64,27.61,27.63,244000.0,17.4282,17.4408,17.4219,17.4345,244000.0
2010-08-26 13:30:00,27.63,27.65,27.62,27.63,206000.0,17.4345,17.4472,17.4282,17.4345,206000.0
2010-08-26 13:40:00,27.64,27.65,27.63,27.64,187600.0,17.4408,17.4472,17.4345,17.4408,187600.0
2010-08-26 13:50:00,27.65,27.65,27.59,27.59,186000.0,17.4472,17.4472,17.4093,17.4093,186000.0
2010-08-26 14:00:00,27.59,27.6,27.55,27.55,194600.0,17.4093,17.4156,17.3841,17.3841,194600.0
2010-08-26 14:10:00,27.55,27.57,27.53,27.55,494200.0,17.3841,17.3967,17.3714,17.3841,494200.0
2010-08-26 14:20:00,27.55,27.57,27.53,27.54,171200.0,17.3841,17.3967,17.3714,17.3777,171200.0
2010-08-26 14:30:00,27.55,27.55,27.51,27.54,278400.0,17.3841,17.3841,17.3588,17.3777,278400.0
2010-08-26 14:40:00,27.54,27.55,27.5,27.51,225200.0,17.3777,17.3841,17.3525,17.3588,225200.0
2010-08-26 14:50:00,27.52,27.55,27.49,27.49,427800.0,17.3651,17.3841,17.3462,17.3462,427800.0
2010-08-26 15:00:00,27.49,27.54,27.49,27.54,276000.0,17.3462,17.3777,17.3462,17.3777,276000.0
2010-08-26 15:10:00,27.54,27.58,27.53,27.58,382200.0,17.3777,17.403,17.3714,17.403,382200.0
2010-08-26 15:20:00,27.58,27.62,27.58,27.61,457600.0,17.403,17.4282,17.403,17.4219,457600.0
2010-08-26 15:30:00,27.61,27.65,27.6,27.65,575800.0,17.4219,17.4472,17.4156,17.4472,575800.0
2010-08-26 15:40:00,27.65,27.71,27.64,27.69,852800.0,17.4472,17.485,17.4408,17.4724,852800.0
2010-08-26 15:50:00,27.68,27.69,27.57,27.59,1241000.0,17.4661,17.4724,17.3967,17.4093,1241000.0
2010-08-27 09:30:00,27.72,27.82,27.72,27.8,548800.0,17.4913,17.5544,17.4913,17.5418,548800.0
2010-08-27 09:40:00,27.81,27.82,27.72,27.72,396400.0,17.5481,17.5544,17.4913,17.4913,396400.0
2010-08-27 09:50:00,27.72,27.82,27.71,27.71,689000.0,17.4913,17.5544,17.485,17.485,689000.0
2010-08-27 10:00:00,27.72,27.74,27.52,27.58,1210200.0,17.4913,17.5039,17.3651,17.403,1210200.0
2010-08-27 10:10:00,27.58,27.69,27.55,27.67,963200.0,17.403,17.4724,17.3841,17.4598,963200.0
2010-08-27 10:20:00,27.67,27.75,27.61,27.72,577600.0,17.4598,17.5103,17.4219,17.4913,577600.0
2010-08-27 10:30:00,27.72,27.77,27.68,27.74,538800.0,17.4913,17.5229,17.4661,17.5039,538800.0
2010-08-27 10:40:00,27.75,27.75,27.7,27.7,373200.0,17.5103,17.5103,17.4787,17.4787,373200.0
2010-08-27 10:50:00,27.7,27.72,27.68,27.72,309200.0,17.4787,17.4913,17.4661,17.4913,309200.0
2010-08-27 11:00:00,27.72,27.85,27.72,27.82,533400.0,17.4913,17.5734,17.4913,17.5544,533400.0
2010-08-27 11:10:00,27.82,27.86,27.81,27.82,576000.0,17.5544,17.5797,17.5481,17.5544,576000.0
2010-08-27 11:20:00,27.82,27.88,27.82,27.86,313200.0,17.5544,17.5923,17.5544,17.5797,313200.0
2010-08-27 11:30:00,27.88,27.9,27.84,27.86,218200.0,17.5923,17.6049,17.567,17.5797,218200.0
2010-08-27 11:40:00,27.86,27.89,27.84,27.89,207800.0,17.5797,17.5986,17.567,17.5986,207800.0
2010-08-27 11:50:00,27.89,27.9,27.87,27.9,160200.0,17.5986,17.6049,17.586,17.6049,160200.0
2010-08-27 12:00:00,27.9,27.94,27.9,27.92,261800.0,17.6049,17.6301,17.6049,17.6175,261800.0
2010-08-27 12:10:00,27.91,27.95,27.91,27.93,145200.0,17.6112,17.6365,17.6112,17.6238,145200.0
2010-08-27 12:20:00,27.93,27.95,27.9,27.93,348000.0,17.6238,17.6365,17.6049,17.6238,348000.0
2010-08-27 12:30:00,27.93,27.96,27.91,27.92,286600.0,17.6238,17.6428,17.6112,17.6175,286600.0
2010-08-27 12:40:00,27.93,27.93,27.89,27.89,109400.0,17.6238,17.6238,17.5986,17.5986,109400.0
2010-08-27 12:50:00,27.9,27.93,27.89,27.92,209400.0,17.6049,17.6238,17.5986,17.6175,209400.0
2010-08-27 13:00:00,27.92,27.92,27.9,27.92,134200.0,17.6175,17.6175,17.6049,17.6175,134200.0
2010-08-27 13:10:00,27.92,27.93,27.88,27.9,310800.0,17.6175,17.6238,17.5923,17.6049,310800.0
2010-08-27 13:20:00,27.9,27.96,27.9,27.95,220000.0,17.6049,17.6428,17.6049,17.6365,220000.0
2010-08-27 13:30:00,27.95,28.0,27.94,27.97,480400.0,17.6365,17.668,17.6301,17.6491,480400.0
2010-08-27 13:40:00,27.97,27.98,27.95,27.98,299200.0,17.6491,17.6554,17.6365,17.6554,299200.0
2010-08-27 13:50:00,27.98,28.02,27.97,28.02,365400.0,17.6554,17.6806,17.6491,17.6806,365400.0
2010-08-27 14:00:00,28.02,28.03,27.95,27.97,240400.0,17.6806,17.6869,17.6365,17.6491,240400.0
2010-08-27 14:10:00,27.97,27.98,27.93,27.98,209200.0,17.6491,17.6554,17.6238,17.6554,209200.0
2010-08-27 14:20:00,27.98,27.98,27.93,27.96,358400.0,17.6554,17.6554,17.6238,17.6428,358400.0
2010-08-27 14:30:00,27.96,28.04,27.96,28.04,416400.0,17.6428,17.6932,17.6428,17.6932,416400.0
2010-08-27 14:40:00,28.04,28.07,28.03,28.05,411200.0,17.6932,17.7122,17.6869,17.6996,411200.0
2010-08-27 14:50:00,28.05,28.08,28.04,28.07,338200.0,17.6996,17.7185,17.6932,17.7122,338200.0
2010-08-27 15:00:00,28.07,28.08,27.99,28.01,599600.0,17.7122,17.7185,17.6617,17.6743,599600.0
2010-08-27 15:10:00,28.01,28.03,27.99,28.0,724200.0,17.6743,17.6869,17.6617,17.668,724200.0
2010-08-27 15:20:00,28.0,28.08,28.0,28.08,480200.0,17.668,17.7185,17.668,17.7185,480200.0
2010-08-27 15:30:00,28.08,28.1,28.05,28.05,580400.0,17.7185,17.7311,17.6996,17.6996,580400.0
2010-08-27 15:40:00,28.06,28.08,28.03,28.06,763600.0,17.7059,17.7185,17.6869,17.7059,763600.0
2010-08-27 15:50:00,28.06,28.1,28.06,28.1,1981000.0,17.7059,17.7311,17.7059,17.7311,1981000.0
2010-08-30 09:30:00,28.1,28.1,27.98,28.07,311800.0,17.7311,17.7311,17.6554,17.7122,311800.0
2010-08-30 09:40:00,28.07,28.12,28.07,28.08,202000.0,17.7122,17.7437,17.7122,17.7185,202000.0
2010-08-30 09:50:00,28.08,28.11,28.08,28.1,156400.0,17.7185,17.7374,17.7185,17.7311,156400.0
2010-08-30 10:00:00,28.1,28.11,28.08,28.08,197200.0,17.7311,17.7374,17.7185,17.7185,197200.0
2010-08-30 10:10:00,28.08,28.08,28.01,28.03,221400.0,17.7185,17.7185,17.6743,17.6869,221400.0
2010-08-30 10:20:00,28.02,28.04,27.97,28.0,289000.0,17.6806,17.6932,17.6491,17.668,289000.0
2010-08-30 10:30:00,28.0,28.0,27.93,27.95,300600.0,17.668,17.668,17.6238,17.6365,300600.0
2010-08-30 10:40:00,27.95,27.97,27.93,27.94,215000.0,17.6365,17.6491,17.6238,17.6301,215000.0
2010-08-30 10:50:00,27.94,27.96,27.94,27.95,97200.0,17.6301,17.6428,17.6301,17.6365,97200.0
2010-08-30 11:00:00,27.95,27.95,27.92,27.93,169600.0,17.6365,17.6365,17.6175,17.6238,169600.0
2010-08-30 11:10:00,27.93,27.93,27.9,27.92,139200.0,17.6238,17.6238,17.6049,17.6175,139200.0
2010-08-30 11:20:00,27.92,27.93,27.9,27.93,211400.0,17.6175,17.6238,17.6049,17.6238,211400.0
2010-08-30 11:30:00,27.92,27.93,27.89,27.89,165600.0,17.6175,17.6238,17.5986,17.5986,165600.0
2010-08-30 11:40:00,27.89,27.9,27.85,27.86,234800.0,17.5986,17.6049,17.5734,17.5797,234800.0
2010-08-30 11:50:00,27.86,27.89,27.85,27.89,116800.0,17.5797,17.5986,17.5734,17.5986,116800.0
2010-08-30 12:00:00,27.89,27.92,27.88,27.91,144200.0,17.5986,17.6175,17.5923,17.6112,144200.0
2010-08-30 12:10:00,27.92,27.92,27.88,27.91,87200.0,17.6175,17.6175,17.5923,17.6112,87200.0
2010-08-30 12:20:00,27.91,27.93,27.89,27.9,68400.0,17.6112,17.6238,17.5986,17.6049,68400.0
2010-08-30 12:30:00,27.9,27.93,27.89,27.93,131800.0,17.6049,17.6238,17.5986,17.6238,131800.0
2010-08-30 12:40:00,27.93,27.95,27.91,27.93,118000.0,17.6238,17.6365,17.6112,17.6238,118000.0
2010-08-30 12:50:00,27.93,27.93,27.9,27.91,102800.0,17.6238,17.6238,17.6049,17.6112,102800.0
2010-08-30 13:00:00,27.91,27.92,27.9,27.91,168000.0,17.6112,17.6175,17.6049,17.6112,168000.0
2010-08-30 13:10:00,27.91,27.93,27.9,27.93,110600.0,17.6112,17.6238,17.6049,17.6238,110600.0
2010-08-30 13:20:00,27.92,27.93,27.88,27.88,236000.0,17.6175,17.6238,17.5923,17.5923,236000.0
2010-08-30 13:30:00,27.88,27.9,27.87,27.88,132600.0,17.5923,17.6049,17.586,17.5923,132600.0
2010-08-30 13:40:00,27.88,27.91,27.86,27.9,109200.0,17.5923,17.6112,17.5797,17.6049,109200.0
2010-08-30 13:50:00,27.9,27.9,27.86,27.88,79800.0,17.6049,17.6049,17.5797,17.5923,79800.0
2010-08-30 14:00:00,27.88,27.89,27.83,27.84,167200.0,17.5923,17.5986,17.5607,17.567,167200.0
2010-08-30 14:10:00,27.84,27.86,27.82,27.86,131800.0,17.567,17.5797,17.5544,17.5797,131800.0
2010-08-30 14:20:00,27.86,27.9,27.84,27.89,96200.0,17.5797,17.6049,17.567,17.5986,96200.0
2010-08-30 14:30:00,27.89,27.91,27.87,27.87,145200.0,17.5986,17.6112,17.586,17.586,145200.0
2010-08-30 14:40:00,27.87,27.9,27.86,27.86,132600.0,17.586,17.6049,17.5797,17.5797,132600.0
2010-08-30 14:50:00,27.86,27.88,27.85,27.86,147400.0,17.5797,17.5923,17.5734,17.5797,147400.0
2010-08-30 15:00:00,27.87,27.89,27.85,27.86,186400.0,17.586,17.5986,17.5734,17.5797,186400.0
2010-08-30 15:10:00,27.85,27.87,27.81,27.83,199800.0,17.5734,17.586,17.5481,17.5607,199800.0
2010-08-30 15:20:00,27.83,27.85,27.81,27.82,301800.0,17.5607,17.5734,17.5481,17.5544,301800.0
2010-08-30 15:30:00,27.82,27.85,27.81,27.85,468000.0,17.5544,17.5734,17.5481,17.5734,468000.0
2010-08-30 15:40:00,27.85,27.86,27.81,27.82,777400.0,17.5734,17.5797,17.5481,17.5544,777400.0
2010-08-30 15:50:00,27.82,27.84,27.75,27.75,1441800.0,17.5544,17.567,17.5103,17.5103,1441800.0
2010-08-31 09:30:00,27.6,27.65,27.52,27.54,733200.0,17.4156,17.4472,17.3651,17.3777,733200.0
2010-08-31 09:40:00,27.54,27.68,27.5,27.68,677600.0,17.3777,17.4661,17.3525,17.4661,677600.0
2010-08-31 09:50:00,27.68,27.7,27.61,27.67,542000.0,17.4661,17.4787,17.4219,17.4598,542000.0
2010-08-31 10:00:00,27.67,27.78,27.66,27.78,691800.0,17.4598,17.5292,17.4535,17.5292,691800.0
2010-08-31 10:10:00,27.78,27.84,27.77,27.82,303000.0,17.5292,17.567,17.5229,17.5544,303000.0
2010-08-31 10:20:00,27.82,27.82,27.75,27.81,363800.0,17.5544,17.5544,17.5103,17.5481,363800.0
2010-08-31 10:30:00,27.81,27.83,27.75,27.79,354200.0,17.5481,17.5607,17.5103,17.5355,354200.0
2010-08-31 10:40:00,27.79,27.82,27.76,27.79,266200.0,17.5355,17.5544,17.5166,17.5355,266200.0
2010-08-31 10:50:00,27.79,27.85,27.79,27.85,239800.0,17.5355,17.5734,17.5355,17.5734,239800.0
2010-08-31 11:00:00,27.85,27.9,27.83,27.84,302200.0,17.5734,17.6049,17.5607,17.567,302200.0
2010-08-31 11:10:00,27.84,27.85,27.79,27.82,241600.0,17.567,17.5734,17.5355,17.5544,241600.0
2010-08-31 11:20:00,27.81,27.9,27.81,27.83,266800.0,17.5481,17.6049,17.5481,17.5607,266800.0
2010-08-31 11:30:00,27.82,27.92,27.82,27.89,240200.0,17.5544,17.6175,17.5544,17.5986,240200.0
2010-08-31 11:40:00,27.89,27.9,27.86,27.86,181400.0,17.5986,17.6049,17.5797,17.5797,181400.0
2010-08-31 11:50:00,27.86,27.92,27.86,27.9,206400.0,17.5797,17.6175,17.5797,17.6049,206400.0
2010-08-31 12:00:00,27.9,27.91,27.87,27.87,138400.0,17.6049,17.6112,17.586,17.586,138400.0
2010-08-31 12:10:00,27.87,27.9,27.86,27.89,145200.0,17.586,17.6049,17.5797,17.5986,145200.0
2010-08-31 12:20:00,27.89,27.9,27.86,27.89,133000.0,17.5986,17.6049,17.5797,17.5986,133000.0
2010-08-31 12:30:00,27.88,27.92,27.86,27.91,255400.0,17.5923,17.6175,17.5797,17.6112,255400.0
2010-08-31 12:40:00,27.91,27.91,27.86,27.88,104600.0,17.6112,17.6112,17.5797,17.5923,104600.0
2010-08-31 12:50:00,27.89,27.9,27.84,27.84,149200.0,17.5986,17.6049,17.567,17.567,149200.0
2010-08-31 13:00:00,27.84,27.89,27.83,27.89,187600.0,17.567,17.5986,17.5607,17.5986,187600.0
2010-08-31 13:10:00,27.89,27.93,27.89,27.92,296000.0,17.5986,17.6238,17.5986,17.6175,296000.0
2010-08-31 13:20:00,27.92,27.95,27.91,27.93,207400.0,17.6175,17.6365,17.6112,17.6238,207400.0
2010-08-31 13:30:00,27.94,27.97,27.92,27.95,196000.0,17.6301,17.6491,17.6175,17.6365,196000.0
2010-08-31 13:40:00,27.94,27.95,27.92,27.92,136400.0,17.6301,17.6365,17.6175,17.6175,136400.0
2010-08-31 13:50:00,27.92,27.97,27.92,27.96,180600.0,17.6175,17.6491,17.6175,17.6428,180600.0
2010-08-31 14:00:00,27.96,28.0,27.91,27.97,551000.0,17.6428,17.668,17.6112,17.6491,551000.0
2010-08-31 14:10:00,27.98,28.02,27.95,27.96,400600.0,17.6554,17.6806,17.6365,17.6428,400600.0
2010-08-31 14:20:00,27.96,27.97,27.93,27.96,301200.0,17.6428,17.6491,17.6238,17.6428,301200.0
2010-08-31 14:30:00,27.96,27.96,27.9,27.93,437400.0,17.6428,17.6428,17.6049,17.6238,437400.0
2010-08-31 14:40:00,27.92,27.93,27.89,27.89,403400.0,17.6175,17.6238,17.5986,17.5986,403400.0
2010-08-31 14:50:00,27.89,27.94,27.89,27.9,382600.0,17.5986,17.6301,17.5986,17.6049,382600.0
2010-08-31 15:00:00,27.9,27.94,27.89,27.91,461600.0,17.6049,17.6301,17.5986,17.6112,461600.0
2010-08-31 15:10:00,27.91,27.93,27.88,27.9,332400.0,17.6112,17.6238,17.5923,17.6049,332400.0
2010-08-31 15:20:00,27.9,27.91,27.86,27.91,309800.0,17.6049,17.6112,17.5797,17.6112,309800.0
2010-08-31 15:30:00,27.91,27.93,27.86,27.86,619200.0,17.6112,17.6238,17.5797,17.5797,619200.0
2010-08-31 15:40:00,27.86,27.99,27.86,27.95,1294400.0,17.5797,17.6617,17.5797,17.6365,1294400.0
2010-08-31 15:50:00,27.95,27.96,27.9,27.94,1693400.0,17.6365,17.6428,17.6049,17.6301,1693400.0
2010-09-01 09:30:00,28.19,28.34,28.14,28.27,1010400.0,17.7879,17.8825,17.7563,17.8384,1010400.0
2010-09-01 09:40:00,28.27,28.3,28.22,28.27,614200.0,17.8384,17.8573,17.8068,17.8384,614200.0
2010-09-01 09:50:00,28.27,28.36,28.27,28.34,650200.0,17.8384,17.8952,17.8384,17.8825,650200.0
2010-09-01 10:00:00,28.36,28.5,28.34,28.4,1276600.0,17.8952,17.9835,17.8825,17.9204,1276600.0
2010-09-01 10:10:00,28.41,28.48,28.39,28.44,766200.0,17.9267,17.9709,17.9141,17.9456,766200.0
2010-09-01 10:20:00,28.45,28.45,28.33,28.37,592200.0,17.952,17.952,17.8762,17.9015,592200.0
2010-09-01 10:30:00,28.37,28.43,28.36,28.43,370400.0,17.9015,17.9393,17.8952,17.9393,370400.0
2010-09-01 10:40:00,28.43,28.43,28.39,28.43,688800.0,17.9393,17.9393,17.9141,17.9393,688800.0
2010-09-01 10:50:00,28.43,28.49,28.43,28.48,899000.0,17.9393,17.9772,17.9393,17.9709,899000.0
2010-09-01 11:00:00,28.49,28.5,28.48,28.5,628000.0,17.9772,17.9835,17.9709,17.9835,628000.0
2010-09-01 11:10:00,28.49,28.54,28.49,28.53,562800.0,17.9772,18.0087,17.9772,18.0024,562800.0
2010-09-01 11:20:00,28.53,28.55,28.53,28.53,435200.0,18.0024,18.0151,18.0024,18.0024,435200.0
2010-09-01 11:30:00,28.54,28.58,28.53,28.58,421800.0,18.0087,18.034,18.0024,18.034,421800.0
2010-09-01 11:40:00,28.58,28.6,28.56,28.57,377200.0,18.034,18.0466,18.0214,18.0277,377200.0
2010-09-01 11:50:00,28.58,28.61,28.57,28.57,328400.0,18.034,18.0529,18.0277,18.0277,328400.0
2010-09-01 12:00:00,28.57,28.59,28.54,28.56,272000.0,18.0277,18.0403,18.0087,18.0214,272000.0
2010-09-01 12:10:00,28.56,28.6,28.56,28.57,223400.0,18.0214,18.0466,18.0214,18.0277,223400.0
2010-09-01 12:20:00,28.57,28.58,28.56,28.58,243800.0,18.0277,18.034,18.0214,18.034,243800.0
2010-09-01 12:30:00,28.58,28.58,28.54,28.56,251000.0,18.034,18.034,18.0087,18.0214,251000.0
2010-09-01 12:40:00,28.56,28.57,28.54,28.55,203000.0,18.0214,18.0277,18.0087,18.0151,203000.0
2010-09-01 12:50:00,28.55,28.56,28.51,28.52,349600.0,18.0151,18.0214,17.9898,17.9961,349600.0
2010-09-01 13:00:00,28.52,28.52,28.5,28.5,301800.0,17.9961,17.9961,17.9835,17.9835,301800.0
2010-09-01 13:10:00,28.5,28.56,28.5,28.55,338800.0,17.9835,18.0214,17.9835,18.0151,338800.0
2010-09-01 13:20:00,28.55,28.57,28.55,28.56,316000.0,18.0151,18.0277,18.0151,18.0214,316000.0
2010-09-01 13:30:00,28.56,28.57,28.55,28.56,208200.0,18.0214,18.0277,18.0151,18.0214,208200.0
2010-09-01 13:40:00,28.56,28.6,28.55,28.59,615200.0,18.0214,18.0466,18.0151,18.0403,615200.0
2010-09-01 13:50:00,28.59,28.59,28.57,28.59,276400.0,18.0403,18.0403,18.0277,18.0403,276400.0
2010-09-01 14:00:00,28.59,28.64,28.58,28.61,487000.0,18.0403,18.0718,18.034,18.0529,487000.0
2010-09-01 14:10:00,28.61,28.63,28.58,28.6,312200.0,18.0529,18.0655,18.034,18.0466,312200.0
2010-09-01 14:20:00,28.6,28.62,28.58,28.61,490600.0,18.0466,18.0592,18.034,18.0529,490600.0
2010-09-01 14:30:00,28.61,28.63,28.59,28.6,311000.0,18.0529,18.0655,18.0403,18.0466,311000.0
2010-09-01 14:40:00,28.6,28.61,28.57,28.59,323200.0,18.0466,18.0529,18.0277,18.0403,323200.0
2010-09-01 14:50:00,28.59,28.63,28.59,28.61,450400.0,18.0403,18.0655,18.0403,18.0529,450400.0
2010-09-01 15:00:00,28.61,28.65,28.6,28.63,628800.0,18.0529,18.0782,18.0466,18.0655,628800.0
2010-09-01 15:10:00,28.63,28.65,28.59,28.6,584000.0,18.0655,18.0782,18.0403,18.0466,584000.0
2010-09-01 15:20:00,28.61,28.61,28.55,28.56,356800.0,18.0529,18.0529,18.0151,18.0214,356800.0
2010-09-01 15:30:00,28.56,28.61,28.55,28.58,589400.0,18.0214,18.0529,18.0151,18.034,589400.0
2010-09-01 15:40:00,28.58,28.64,28.58,28.6,1338200.0,18.034,18.0718,18.034,18.0466,1338200.0
2010-09-01 15:50:00,28.6,28.66,28.59,28.66,2146800.0,18.0466,18.0845,18.0403,18.0845,2146800.0
2010-09-02 09:30:00,28.6,28.72,28.6,28.68,752600.0,18.0466,18.1223,18.0466,18.0971,752600.0
2010-09-02 09:40:00,28.68,28.69,28.61,28.63,675800.0,18.0971,18.1034,18.0529,18.0655,675800.0
2010-09-02 09:50:00,28.62,28.66,28.58,28.59,613800.0,18.0592,18.0845,18.034,18.0403,613800.0
2010-09-02 10:00:00,28.59,28.65,28.58,28.61,729600.0,18.0403,18.0782,18.034,18.0529,729600.0
2010-09-02 10:10:00,28.61,28.65,28.61,28.61,539800.0,18.0529,18.0782,18.0529,18.0529,539800.0
2010-09-02 10:20:00,28.61,28.63,28.51,28.52,516400.0,18.0529,18.0655,17.9898,17.9961,516400.0
2010-09-02 10:30:00,28.52,28.53,28.47,28.49,803800.0,17.9961,18.0024,17.9646,17.9772,803800.0
2010-09-02 10:40:00,28.49,28.52,28.47,28.49,682600.0,17.9772,17.9961,17.9646,17.9772,682600.0
2010-09-02 10:50:00,28.49,28.53,28.49,28.53,362800.0,17.9772,18.0024,17.9772,18.0024,362800.0
2010-09-02 11:00:00,28.53,28.55,28.5,28.5,533600.0,18.0024,18.0151,17.9835,17.9835,533600.0
2010-09-02 11:10:00,28.5,28.51,28.49,28.49,245000.0,17.9835,17.9898,17.9772,17.9772,245000.0
2010-09-02 11:20:00,28.49,28.49,28.43,28.46,417600.0,17.9772,17.9772,17.9393,17.9583,417600.0
2010-09-02 11:30:00,28.46,28.48,28.46,28.46,365600.0,17.9583,17.9709,17.9583,17.9583,365600.0
2010-09-02 11:40:00,28.46,28.52,28.46,28.52,655400.0,17.9583,17.9961,17.9583,17.9961,655400.0
2010-09-02 11:50:00,28.52,28.54,28.51,28.53,135000.0,17.9961,18.0087,17.9898,18.0024,135000.0
2010-09-02 12:00:00,28.53,28.59,28.52,28.59,351000.0,18.0024,18.0403,17.9961,18.0403,351000.0
2010-09-02 12:10:00,28.59,28.62,28.59,28.6,208600.0,18.0403,18.0592,18.0403,18.0466,208600.0
2010-09-02 12:20:00,28.61,28.61,28.57,28.59,237400.0,18.0529,18.0529,18.0277,18.0403,237400.0
2010-09-02 12:30:00,28.59,28.6,28.58,28.6,66200.0,18.0403,18.0466,18.034,18.0466,66200.0
2010-09-02 12:40:00,28.6,28.61,28.58,28.59,97200.0,18.0466,18.0529,18.034,18.0403,97200.0
2010-09-02 12:50:00,28.59,28.59,28.54,28.56,107800.0,18.0403,18.0403,18.0087,18.0214,107800.0
2010-09-02 13:00:00,28.56,28.58,28.55,28.56,66800.0,18.0214,18.034,18.0151,18.0214,66800.0
2010-09-02 13:10:00,28.56,28.58,28.55,28.57,151000.0,18.0214,18.034,18.0151,18.0277,151000.0
2010-09-02 13:20:00,28.57,28.59,28.55,28.55,111200.0,18.0277,18.0403,18.0151,18.0151,111200.0
2010-09-02 13:30:00,28.55,28.59,28.55,28.56,112200.0,18.0151,18.0403,18.0151,18.0214,112200.0
2010-09-02 13:40:00,28.56,28.57,28.55,28.55,79400.0,18.0214,18.0277,18.0151,18.0151,79400.0
2010-09-02 13:50:00,28.56,28.59,28.55,28.57,91000.0,18.0214,18.0403,18.0151,18.0277,91000.0
2010-09-02 14:00:00,28.57,28.59,28.56,28.57,229600.0,18.0277,18.0403,18.0214,18.0277,229600.0
2010-09-02 14:10:00,28.57,28.61,28.57,28.59,155800.0,18.0277,18.0529,18.0277,18.0403,155800.0
2010-09-02 14:20:00,28.59,28.6,28.58,28.58,105400.0,18.0403,18.0466,18.034,18.034,105400.0
2010-09-02 14:30:00,28.58,28.6,28.56,28.58,173000.0,18.034,18.0466,18.0214,18.034,173000.0
2010-09-02 14:40:00,28.58,28.58,28.54,28.54,185600.0,18.034,18.034,18.0087,18.0087,185600.0
2010-09-02 14:50:00,28.54,28.59,28.54,28.59,121200.0,18.0087,18.0403,18.0087,18.0403,121200.0
2010-09-02 15:00:00,28.59,28.61,28.58,28.59,167600.0,18.0403,18.0529,18.034,18.0403,167600.0
2010-09-02 15:10:00,28.59,28.61,28.58,28.61,243000.0,18.0403,18.0529,18.034,18.0529,243000.0
2010-09-02 15:20:00,28.61,28.61,28.57,28.6,293600.0,18.0529,18.0529,18.0277,18.0466,293600.0
2010-09-02 15:30:00,28.6,28.62,28.59,28.61,463400.0,18.0466,18.0592,18.0403,18.0529,463400.0
2010-09-02 15:40:00,28.61,28.69,28.61,28.67,866000.0,18.0529,18.1034,18.0529,18.0908,866000.0
2010-09-02 15:50:00,28.67,28.69,28.66,28.69,991600.0,18.0908,18.1034,18.0845,18.1034,991600.0
2010-09-03 09:30:00,28.68,28.79,28.68,28.73,801200.0,18.0971,18.1665,18.0971,18.1286,801200.0
2010-09-03 09:40:00,28.73,28.75,28.68,28.69,610000.0,18.1286,18.1413,18.0971,18.1034,610000.0
2010-09-03 09:50:00,28.69,28.74,28.68,28.74,719600.0,18.1034,18.1349,18.0971,18.1349,719600.0
2010-09-03 10:00:00,28.73,28.73,28.65,28.69,651800.0,18.1286,18.1286,18.0782,18.1034,651800.0
2010-09-03 10:10:00,28.7,28.71,28.55,28.57,1318200.0,18.1097,18.116,18.0151,18.0277,1318200.0
2010-09-03 10:20:00,28.57,28.63,28.56,28.57,557400.0,18.0277,18.0655,18.0214,18.0277,557400.0
2010-09-03 10:30:00,28.58,28.65,28.57,28.64,423400.0,18.034,18.0782,18.0277,18.0718,423400.0
2010-09-03 10:40:00,28.63,28.64,28.59,28.6,242200.0,18.0655,18.0718,18.0403,18.0466,242200.0
2010-09-03 10:50:00,28.6,28.61,28.55,28.6,220800.0,18.0466,18.0529,18.0151,18.0466,220800.0
2010-09-03 11:00:00,28.6,28.61,28.58,28.61,229400.0,18.0466,18.0529,18.034,18.0529,229400.0
2010-09-03 11:10:00,28.61,28.64,28.56,28.61,168600.0,18.0529,18.0718,18.0214,18.0529,168600.0
2010-09-03 11:20:00,28.62,28.65,28.6,28.62,164400.0,18.0592,18.0782,18.0466,18.0592,164400.0
2010-09-03 11:30:00,28.63,28.65,28.61,28.64,199000.0,18.0655,18.0782,18.0529,18.0718,199000.0
2010-09-03 11:40:00,28.64,28.67,28.63,28.64,210600.0,18.0718,18.0908,18.0655,18.0718,210600.0
2010-09-03 11:50:00,28.64,28.67,28.63,28.64,212000.0,18.0718,18.0908,18.0655,18.0718,212000.0
2010-09-03 12:00:00,28.64,28.66,28.63,28.64,125800.0,18.0718,18.0845,18.0655,18.0718,125800.0
2010-09-03 12:10:00,28.64,28.64,28.62,28.62,98400.0,18.0718,18.0718,18.0592,18.0592,98400.0
2010-09-03 12:20:00,28.62,28.64,28.62,28.63,106800.0,18.0592,18.0718,18.0592,18.0655,106800.0
2010-09-03 12:30:00,28.63,28.68,28.61,28.68,264800.0,18.0655,18.0971,18.0529,18.0971,264800.0
2010-09-03 12:40:00,28.68,28.69,28.66,28.67,122000.0,18.0971,18.1034,18.0845,18.0908,122000.0
2010-09-03 12:50:00,28.66,28.71,28.66,28.7,160800.0,18.0845,18.116,18.0845,18.1097,160800.0
2010-09-03 13:00:00,28.71,28.71,28.67,28.68,219000.0,18.116,18.116,18.0908,18.0971,219000.0
2010-09-03 13:10:00,28.68,28.7,28.67,28.69,179600.0,18.0971,18.1097,18.0908,18.1034,179600.0
2010-09-03 13:20:00,28.68,28.71,28.68,28.7,325200.0,18.0971,18.116,18.0971,18.1097,325200.0
2010-09-03 13:30:00,28.7,28.73,28.67,28.73,239400.0,18.1097,18.1286,18.0908,18.1286,239400.0
2010-09-03 13:40:00,28.73,28.74,28.72,28.74,238600.0,18.1286,18.1349,18.1223,18.1349,238600.0
2010-09-03 13:50:00,28.74,28.75,28.74,28.74,164800.0,18.1349,18.1413,18.1349,18.1349,164800.0
2010-09-03 14:00:00,28.74,28.74,28.72,28.72,211000.0,18.1349,18.1349,18.1223,18.1223,211000.0
2010-09-03 14:10:00,28.72,28.73,28.71,28.73,152400.0,18.1223,18.1286,18.116,18.1286,152400.0
2010-09-03 14:20:00,28.73,28.75,28.73,28.74,109000.0,18.1286,18.1413,18.1286,18.1349,109000.0
2010-09-03 14:30:00,28.74,28.75,28.73,28.73,244400.0,18.1349,18.1413,18.1286,18.1286,244400.0
2010-09-03 14:40:00,28.73,28.74,28.71,28.71,187200.0,18.1286,18.1349,18.116,18.116,187200.0
2010-09-03 14:50:00,28.72,28.72,28.7,28.71,188000.0,18.1223,18.1223,18.1097,18.116,188000.0
2010-09-03 15:00:00,28.7,28.74,28.7,28.74,222200.0,18.1097,18.1349,18.1097,18.1349,222200.0
2010-09-03 15:10:00,28.74,28.75,28.74,28.75,143000.0,18.1349,18.1413,18.1349,18.1413,143000.0
2010-09-03 15:20:00,28.75,28.75,28.72,28.74,364000.0,18.1413,18.1413,18.1223,18.1349,364000.0
2010-09-03 15:30:00,28.74,28.75,28.72,28.72,258800.0,18.1349,18.1413,18.1223,18.1223,258800.0
2010-09-03 15:40:00,28.73,28.75,28.72,28.75,834000.0,18.1286,18.1413,18.1223,18.1413,834000.0
2010-09-03 15:50:00,28.74,28.8,28.72,28.8,1507600.0,18.1349,18.1728,18.1223,18.1728,1507600.0
2010-09-07 09:30:00,28.76,28.82,28.71,28.72,603800.0,18.1476,18.1854,18.116,18.1223,603800.0
2010-09-07 09:40:00,28.72,28.8,28.7,28.79,369200.0,18.1223,18.1728,18.1097,18.1665,369200.0
2010-09-07 09:50:00,28.8,28.86,28.77,28.78,325800.0,18.1728,18.2107,18.1539,18.1602,325800.0
2010-09-07 10:00:00,28.78,28.83,28.78,28.82,345600.0,18.1602,18.1917,18.1602,18.1854,345600.0
2010-09-07 10:10:00,28.82,28.83,28.79,28.81,247000.0,18.1854,18.1917,18.1665,18.1791,247000.0
2010-09-07 10:20:00,28.8,28.83,28.79,28.82,282000.0,18.1728,18.1917,18.1665,18.1854,282000.0
2010-09-07 10:30:00,28.82,28.82,28.8,28.82,400000.0,18.1854,18.1854,18.1728,18.1854,400000.0
2010-09-07 10:40:00,28.82,28.82,28.78,28.78,325200.0,18.1854,18.1854,18.1602,18.1602,325200.0
2010-09-07 10:50:00,28.79,28.8,28.76,28.78,244600.0,18.1665,18.1728,18.1476,18.1602,244600.0
2010-09-07 11:00:00,28.78,28.81,28.78,28.79,440600.0,18.1602,18.1791,18.1602,18.1665,440600.0
2010-09-07 11:10:00,28.79,28.8,28.75,28.75,496800.0,18.1665,18.1728,18.1413,18.1413,496800.0
2010-09-07 11:20:00,28.76,28.82,28.75,28.8,285000.0,18.1476,18.1854,18.1413,18.1728,285000.0
2010-09-07 11:30:00,28.8,28.81,28.75,28.77,207200.0,18.1728,18.1791,18.1413,18.1539,207200.0
2010-09-07 11:40:00,28.77,28.77,28.74,28.77,229400.0,18.1539,18.1539,18.1349,18.1539,229400.0
2010-09-07 11:50:00,28.77,28.81,28.75,28.81,186400.0,18.1539,18.1791,18.1413,18.1791,186400.0
2010-09-07 12:00:00,28.81,28.84,28.8,28.81,204400.0,18.1791,18.198,18.1728,18.1791,204400.0
2010-09-07 12:10:00,28.82,28.84,28.81,28.83,130800.0,18.1854,18.198,18.1791,18.1917,130800.0
2010-09-07 12:20:00,28.84,28.85,28.82,28.84,152000.0,18.198,18.2044,18.1854,18.198,152000.0
2010-09-07 12:30:00,28.84,28.84,28.81,28.82,304800.0,18.198,18.198,18.1791,18.1854,304800.0
2010-09-07 12:40:00,28.82,28.84,28.82,28.84,124200.0,18.1854,18.198,18.1854,18.198,124200.0
2010-09-07 12:50:00,28.84,28.85,28.83,28.84,137000.0,18.198,18.2044,18.1917,18.198,137000.0
2010-09-07 13:00:00,28.84,28.84,28.79,28.82,181000.0,18.198,18.198,18.1665,18.1854,181000.0
2010-09-07 13:10:00,28.82,28.85,28.81,28.82,222800.0,18.1854,18.2044,18.1791,18.1854,222800.0
2010-09-07 13:20:00,28.82,28.83,28.8,28.83,136800.0,18.1854,18.1917,18.1728,18.1917,136800.0
2010-09-07 13:30:00,28.82,28.85,28.82,28.84,167800.0,18.1854,18.2044,18.1854,18.198,167800.0
2010-09-07 13:40:00,28.84,28.85,28.83,28.85,123600.0,18.198,18.2044,18.1917,18.2044,123600.0
2010-09-07 13:50:00,28.85,28.88,28.85,28.88,204000.0,18.2044,18.2233,18.2044,18.2233,204000.0
2010-09-07 14:00:00,28.88,28.89,28.86,28.88,170200.0,18.2233,18.2296,18.2107,18.2233,170200.0
2010-09-07 14:10:00,28.88,28.91,28.86,28.86,343200.0,18.2233,18.2422,18.2107,18.2107,343200.0
2010-09-07 14:20:00,28.86,28.88,28.86,28.86,109000.0,18.2107,18.2233,18.2107,18.2107,109000.0
2010-09-07 14:30:00,28.86,28.88,28.82,28.84,553400.0,18.2107,18.2233,18.1854,18.198,553400.0
2010-09-07 14:40:00,28.84,28.87,28.83,28.86,399600.0,18.198,18.217,18.1917,18.2107,399600.0
2010-09-07 14:50:00,28.86,28.86,28.82,28.84,381000.0,18.2107,18.2107,18.1854,18.198,381000.0
2010-09-07 15:00:00,28.84,28.86,28.82,28.85,409400.0,18.198,18.2107,18.1854,18.2044,409400.0
2010-09-07 15:10:00,28.85,28.86,28.84,28.85,244200.0,18.2044,18.2107,18.198,18.2044,244200.0
2010-09-07 15:20:00,28.85,28.86,28.83,28.86,294000.0,18.2044,18.2107,18.1917,18.2107,294000.0
2010-09-07 15:30:00,28.86,28.87,28.85,28.86,501800.0,18.2107,18.217,18.2044,18.2107,501800.0
2010-09-07 15:40:00,28.86,28.88,28.85,28.86,492600.0,18.2107,18.2233,18.2044,18.2107,492600.0
2010-09-07 15:50:00,28.86,28.86,28.79,28.82,1092600.0,18.2107,18.2107,18.1665,18.1854,1092600.0
2010-09-08 09:30:00,28.87,28.93,28.85,28.92,609800.0,18.217,18.2548,18.2044,18.2485,609800.0
2010-09-08 09:40:00,28.92,28.93,28.88,28.92,580200.0,18.2485,18.2548,18.2233,18.2485,580200.0
2010-09-08 09:50:00,28.92,28.99,28.92,28.98,807600.0,18.2485,18.2927,18.2485,18.2864,807600.0
2010-09-08 10:00:00,28.99,29.0,28.98,29.0,1328800.0,18.2927,18.299,18.2864,18.299,1328800.0
2010-09-08 10:10:00,29.0,29.0,28.98,28.98,450800.0,18.299,18.299,18.2864,18.2864,450800.0
2010-09-08 10:20:00,28.98,29.0,28.98,28.99,332000.0,18.2864,18.299,18.2864,18.2927,332000.0
2010-09-08 10:30:00,28.99,29.0,28.98,29.0,600800.0,18.2927,18.299,18.2864,18.299,600800.0
2010-09-08 10:40:00,29.0,29.0,28.98,28.99,337400.0,18.299,18.299,18.2864,18.2927,337400.0
2010-09-08 10:50:00,28.99,29.0,28.99,28.99,187400.0,18.2927,18.299,18.2927,18.2927,187400.0
2010-09-08 11:00:00,28.99,29.05,28.99,29.04,1790200.0,18.2927,18.3306,18.2927,18.3242,1790200.0
2010-09-08 11:10:00,29.04,29.11,29.04,29.05,761600.0,18.3242,18.3684,18.3242,18.3306,761600.0
2010-09-08 11:20:00,29.05,29.05,29.02,29.03,382600.0,18.3306,18.3306,18.3116,18.3179,382600.0
2010-09-08 11:30:00,29.03,29.04,28.98,28.99,694600.0,18.3179,18.3242,18.2864,18.2927,694600.0
2010-09-08 11:40:00,28.99,29.0,28.98,28.99,272600.0,18.2927,18.299,18.2864,18.2927,272600.0
2010-09-08 11:50:00,28.99,28.99,28.94,28.99,387400.0,18.2927,18.2927,18.2611,18.2927,387400.0
2010-09-08 12:00:00,28.99,29.0,28.99,28.99,347000.0,18.2927,18.299,18.2927,18.2927,347000.0
2010-09-08 12:10:00,28.99,29.0,28.97,28.98,133200.0,18.2927,18.299,18.2801,18.2864,133200.0
2010-09-08 12:20:00,28.98,29.0,28.98,29.0,110200.0,18.2864,18.299,18.2864,18.299,110200.0
2010-09-08 12:30:00,28.99,29.0,28.99,29.0,234600.0,18.2927,18.299,18.2927,18.299,234600.0
2010-09-08 12:40:00,29.0,29.03,29.0,29.0,330800.0,18.299,18.3179,18.299,18.299,330800.0
2010-09-08 12:50:00,29.0,29.0,28.97,28.97,92800.0,18.299,18.299,18.2801,18.2801,92800.0
2010-09-08 13:00:00,28.97,28.98,28.92,28.93,124600.0,18.2801,18.2864,18.2485,18.2548,124600.0
2010-09-08 13:10:00,28.93,28.93,28.91,28.91,144200.0,18.2548,18.2548,18.2422,18.2422,144200.0
2010-09-08 13:20:00,28.91,28.95,28.91,28.92,241400.0,18.2422,18.2675,18.2422,18.2485,241400.0
2010-09-08 13:30:00,28.93,28.96,28.92,28.95,165600.0,18.2548,18.2738,18.2485,18.2675,165600.0
2010-09-08 13:40:00,28.95,28.96,28.9,28.92,278400.0,18.2675,18.2738,18.2359,18.2485,278400.0
2010-09-08 13:50:00,28.91,28.94,28.9,28.92,190000.0,18.2422,18.2611,18.2359,18.2485,190000.0
2010-09-08 14:00:00,28.92,28.92,28.87,28.9,401400.0,18.2485,18.2485,18.217,18.2359,401400.0
2010-09-08 14:10:00,28.9,28.9,28.88,28.88,165400.0,18.2359,18.2359,18.2233,18.2233,165400.0
2010-09-08 14:20:00,28.88,28.91,28.88,28.89,232200.0,18.2233,18.2422,18.2233,18.2296,232200.0
2010-09-08 14:30:00,28.89,28.92,28.89,28.89,201400.0,18.2296,18.2485,18.2296,18.2296,201400.0
2010-09-08 14:40:00,28.89,28.94,28.89,28.93,229200.0,18.2296,18.2611,18.2296,18.2548,229200.0
2010-09-08 14:50:00,28.93,28.93,28.89,28.9,148000.0,18.2548,18.2548,18.2296,18.2359,148000.0
2010-09-08 15:00:00,28.9,28.97,28.9,28.92,394200.0,18.2359,18.2801,18.2359,18.2485,394200.0
2010-09-08 15:10:00,28.93,28.93,28.91,28.91,191800.0,18.2548,18.2548,18.2422,18.2422,191800.0
2010-09-08 15:20:00,28.91,28.91,28.88,28.88,166200.0,18.2422,18.2422,18.2233,18.2233,166200.0
2010-09-08 15:30:00,28.88,28.93,28.88,28.9,431600.0,18.2233,18.2548,18.2233,18.2359,431600.0
2010-09-08 15:40:00,28.9,28.91,28.85,28.86,534800.0,18.2359,18.2422,18.2044,18.2107,534800.0
2010-09-08 15:50:00,28.86,28.91,28.85,28.91,965200.0,18.2107,18.2422,18.2044,18.2422,965200.0
2010-09-09 09:30:00,29.04,29.13,29.0,29.1,638200.0,18.3242,18.381,18.299,18.3621,638200.0
2010-09-09 09:40:00,29.1,29.11,28.99,28.99,559800.0,18.3621,18.3684,18.2927,18.2927,559800.0
2010-09-09 09:50:00,28.99,29.05,28.99,29.03,429800.0,18.2927,18.3306,18.2927,18.3179,429800.0
2010-09-09 10:00:00,29.03,29.04,28.95,28.95,280400.0,18.3179,18.3242,18.2675,18.2675,280400.0
2010-09-09 10:10:00,28.96,28.97,28.91,28.93,446000.0,18.2738,18.2801,18.2422,18.2548,446000.0
2010-09-09 10:20:00,28.93,28.96,28.92,28.92,264800.0,18.2548,18.2738,18.2485,18.2485,264800.0
2010-09-09 10:30:00,28.92,28.97,28.91,28.96,211600.0,18.2485,18.2801,18.2422,18.2738,211600.0
2010-09-09 10:40:00,28.97,29.02,28.96,29.02,404400.0,18.2801,18.3116,18.2738,18.3116,404400.0
2010-09-09 10:50:00,29.02,29.02,28.96,28.96,227000.0,18.3116,18.3116,18.2738,18.2738,227000.0
2010-09-09 11:00:00,28.96,29.01,28.96,29.01,269400.0,18.2738,18.3053,18.2738,18.3053,269400.0
2010-09-09 11:10:00,29.01,29.07,29.0,29.02,194400.0,18.3053,18.3432,18.299,18.3116,194400.0
2010-09-09 11:20:00,29.02,29.07,29.02,29.07,295400.0,18.3116,18.3432,18.3116,18.3432,295400.0
2010-09-09 11:30:00,29.06,29.12,29.06,29.12,286200.0,18.3369,18.3747,18.3369,18.3747,286200.0
2010-09-09 11:40:00,29.11,29.13,29.09,29.09,312400.0,18.3684,18.381,18.3558,18.3558,312400.0
2010-09-09 11:50:00,29.1,29.13,29.09,29.12,207200.0,18.3621,18.381,18.3558,18.3747,207200.0
2010-09-09 12:00:00,29.12,29.13,29.11,29.13,168200.0,18.3747,18.381,18.3684,18.381,168200.0
2010-09-09 12:10:00,29.12,29.13,29.11,29.11,239800.0,18.3747,18.381,18.3684,18.3684,239800.0
2010-09-09 12:20:00,29.11,29.15,29.11,29.14,253000.0,18.3684,18.3937,18.3684,18.3873,253000.0
2010-09-09 12:30:00,29.14,29.14,29.13,29.14,168000.0,18.3873,18.3873,18.381,18.3873,168000.0
2010-09-09 12:40:00,29.13,29.18,29.13,29.18,490000.0,18.381,18.4126,18.381,18.4126,490000.0
2010-09-09 12:50:00,29.18,29.2,29.17,29.18,462400.0,18.4126,18.4252,18.4063,18.4126,462400.0
2010-09-09 13:00:00,29.18,29.18,29.15,29.15,471200.0,18.4126,18.4126,18.3937,18.3937,471200.0
2010-09-09 13:10:00,29.15,29.15,29.13,29.13,361600.0,18.3937,18.3937,18.381,18.381,361600.0
2010-09-09 13:20:00,29.13,29.17,29.13,29.16,290800.0,18.381,18.4063,18.381,18.4,290800.0
2010-09-09 13:30:00,29.16,29.19,29.14,29.18,591000.0,18.4,18.4189,18.3873,18.4126,591000.0
2010-09-09 13:40:00,29.18,29.18,29.13,29.14,327400.0,18.4126,18.4126,18.381,18.3873,327400.0
2010-09-09 13:50:00,29.14,29.14,29.09,29.09,205400.0,18.3873,18.3873,18.3558,18.3558,205400.0
2010-09-09 14:00:00,29.1,29.12,29.09,29.1,141200.0,18.3621,18.3747,18.3558,18.3621,141200.0
2010-09-09 14:10:00,29.1,29.13,29.08,29.11,291000.0,18.3621,18.381,18.3495,18.3684,291000.0
2010-09-09 14:20:00,29.11,29.14,29.1,29.13,281200.0,18.3684,18.3873,18.3621,18.381,281200.0
2010-09-09 14:30:00,29.13,29.17,29.13,29.14,459200.0,18.381,18.4063,18.381,18.3873,459200.0
2010-09-09 14:40:00,29.14,29.17,29.13,29.16,168200.0,18.3873,18.4063,18.381,18.4,168200.0
2010-09-09 14:50:00,29.16,29.2,29.16,29.19,412600.0,18.4,18.4252,18.4,18.4189,412600.0
2010-09-09 15:00:00,29.2,29.23,29.19,29.2,667400.0,18.4252,18.4441,18.4189,18.4252,667400.0
2010-09-09 15:10:00,29.2,29.22,29.2,29.21,293000.0,18.4252,18.4378,18.4252,18.4315,293000.0
2010-09-09 15:20:00,29.21,29.24,29.2,29.24,569200.0,18.4315,18.4504,18.4252,18.4504,569200.0
2010-09-09 15:30:00,29.24,29.25,29.23,29.25,661400.0,18.4504,18.4568,18.4441,18.4568,661400.0
2010-09-09 15:40:00,29.24,29.25,29.17,29.2,1222400.0,18.4504,18.4568,18.4063,18.4252,1222400.0
2010-09-09 15:50:00,29.2,29.21,29.15,29.16,1519600.0,18.4252,18.4315,18.3937,18.4,1519600.0
2010-09-10 09:30:00,29.05,29.14,29.0,29.05,834200.0,18.3306,18.3873,18.299,18.3306,834200.0
2010-09-10 09:40:00,29.05,29.09,29.03,29.09,407200.0,18.3306,18.3558,18.3179,18.3558,407200.0
2010-09-10 09:50:00,29.09,29.11,29.08,29.1,405400.0,18.3558,18.3684,18.3495,18.3621,405400.0
2010-09-10 10:00:00,29.09,29.11,29.08,29.1,348200.0,18.3558,18.3684,18.3495,18.3621,348200.0
2010-09-10 10:10:00,29.1,29.11,29.06,29.07,263400.0,18.3621,18.3684,18.3369,18.3432,263400.0
2010-09-10 10:20:00,29.06,29.11,29.06,29.09,319800.0,18.3369,18.3684,18.3369,18.3558,319800.0
2010-09-10 10:30:00,29.09,29.13,29.07,29.08,407200.0,18.3558,18.381,18.3432,18.3495,407200.0
2010-09-10 10:40:00,29.07,29.08,29.01,29.02,372200.0,18.3432,18.3495,18.3053,18.3116,372200.0
2010-09-10 10:50:00,29.01,29.1,29.01,29.1,276800.0,18.3053,18.3621,18.3053,18.3621,276800.0
2010-09-10 11:00:00,29.1,29.11,29.05,29.05,507000.0,18.3621,18.3684,18.3306,18.3306,507000.0
2010-09-10 11:10:00,29.05,29.07,29.02,29.04,258600.0,18.3306,18.3432,18.3116,18.3242,258600.0
2010-09-10 11:20:00,29.04,29.08,29.03,29.06,236200.0,18.3242,18.3495,18.3179,18.3369,236200.0
2010-09-10 11:30:00,29.06,29.07,29.04,29.05,142000.0,18.3369,18.3432,18.3242,18.3306,142000.0
2010-09-10 11:40:00,29.05,29.07,29.05,29.05,136400.0,18.3306,18.3432,18.3306,18.3306,136400.0
2010-09-10 11:50:00,29.06,29.08,29.04,29.06,173800.0,18.3369,18.3495,18.3242,18.3369,173800.0
2010-09-10 12:00:00,29.05,29.09,29.05,29.08,170000.0,18.3306,18.3558,18.3306,18.3495,170000.0
2010-09-10 12:10:00,29.07,29.1,29.06,29.09,133600.0,18.3432,18.3621,18.3369,18.3558,133600.0
2010-09-10 12:20:00,29.09,29.1,29.09,29.1,131800.0,18.3558,18.3621,18.3558,18.3621,131800.0
2010-09-10 12:30:00,29.1,29.1,29.08,29.1,145200.0,18.3621,18.3621,18.3495,18.3621,145200.0
2010-09-10 12:40:00,29.1,29.15,29.1,29.15,221000.0,18.3621,18.3937,18.3621,18.3937,221000.0
2010-09-10 12:50:00,29.15,29.18,29.14,29.18,199400.0,18.3937,18.4126,18.3873,18.4126,199400.0
2010-09-10 13:00:00,29.18,29.2,29.16,29.19,165400.0,18.4126,18.4252,18.4,18.4189,165400.0
2010-09-10 13:10:00,29.18,29.21,29.18,29.2,181200.0,18.4126,18.4315,18.4126,18.4252,181200.0
2010-09-10 13:20:00,29.2,29.22,29.18,29.21,200600.0,18.4252,18.4378,18.4126,18.4315,200600.0
2010-09-10 13:30:00,29.21,29.21,29.18,29.2,174000.0,18.4315,18.4315,18.4126,18.4252,174000.0
2010-09-10 13:40:00,29.2,29.22,29.2,29.2,162200.0,18.4252,18.4378,18.4252,18.4252,162200.0
2010-09-10 13:50:00,29.2,29.21,29.18,29.2,190800.0,18.4252,18.4315,18.4126,18.4252,190800.0
2010-09-10 14:00:00,29.2,29.23,29.19,29.21,217400.0,18.4252,18.4441,18.4189,18.4315,217400.0
2010-09-10 14:10:00,29.21,29.22,29.18,29.19,146200.0,18.4315,18.4378,18.4126,18.4189,146200.0
2010-09-10 14:20:00,29.19,29.2,29.17,29.2,196800.0,18.4189,18.4252,18.4063,18.4252,196800.0
2010-09-10 14:30:00,29.2,29.22,29.18,29.21,202400.0,18.4252,18.4378,18.4126,18.4315,202400.0
2010-09-10 14:40:00,29.21,29.21,29.17,29.18,230200.0,18.4315,18.4315,18.4063,18.4126,230200.0
2010-09-10 14:50:00,29.17,29.21,29.17,29.2,109600.0,18.4063,18.4315,18.4063,18.4252,109600.0
2010-09-10 15:00:00,29.21,29.23,29.19,29.23,238800.0,18.4315,18.4441,18.4189,18.4441,238800.0
2010-09-10 15:10:00,29.22,29.28,29.22,29.27,887600.0,18.4378,18.4757,18.4378,18.4694,887600.0
2010-09-10 15:20:00,29.27,29.31,29.26,29.3,820000.0,18.4694,18.4946,18.4631,18.4883,820000.0
2010-09-10 15:30:00,29.3,29.31,29.28,29.3,532200.0,18.4883,18.4946,18.4757,18.4883,532200.0
2010-09-10 15:40:00,29.3,29.32,29.27,29.3,1197800.0,18.4883,18.5009,18.4694,18.4883,1197800.0
2010-09-10 15:50:00,29.3,29.3,29.25,29.27,2165600.0,18.4883,18.4883,18.4568,18.4694,2165600.0
2010-09-13 09:30:00,29.24,29.25,29.11,29.19,946000.0,18.5903,18.5967,18.5077,18.5586,946000.0
2010-09-13 09:40:00,29.19,29.21,29.06,29.07,515200.0,18.5586,18.5713,18.4759,18.4823,515200.0
2010-09-13 09:50:00,29.07,29.1,29.05,29.05,381600.0,18.4823,18.5013,18.4695,18.4695,381600.0
2010-09-13 10:00:00,29.06,29.09,28.99,29.09,788200.0,18.4759,18.495,18.4314,18.495,788200.0
2010-09-13 10:10:00,29.08,29.14,29.08,29.1,357800.0,18.4886,18.5268,18.4886,18.5013,357800.0
2010-09-13 10:20:00,29.11,29.11,29.04,29.05,682400.0,18.5077,18.5077,18.4632,18.4695,682400.0
2010-09-13 10:30:00,29.05,29.11,29.05,29.08,538000.0,18.4695,18.5077,18.4695,18.4886,538000.0
2010-09-13 10:40:00,29.08,29.09,29.06,29.07,281200.0,18.4886,18.495,18.4759,18.4823,281200.0
2010-09-13 10:50:00,29.07,29.08,29.0,29.02,479200.0,18.4823,18.4886,18.4378,18.4505,479200.0
2010-09-13 11:00:00,29.02,29.05,29.0,29.03,279400.0,18.4505,18.4695,18.4378,18.4568,279400.0
2010-09-13 11:10:00,29.03,29.04,29.01,29.03,289200.0,18.4568,18.4632,18.4441,18.4568,289200.0
2010-09-13 11:20:00,29.03,29.03,29.0,29.01,393600.0,18.4568,18.4568,18.4378,18.4441,393600.0
2010-09-13 11:30:00,29.02,29.02,29.0,29.01,276400.0,18.4505,18.4505,18.4378,18.4441,276400.0
2010-09-13 11:40:00,29.01,29.03,29.0,29.0,269400.0,18.4441,18.4568,18.4378,18.4378,269400.0
2010-09-13 11:50:00,29.0,29.02,28.99,29.0,260200.0,18.4378,18.4505,18.4314,18.4378,260200.0
2010-09-13 12:00:00,29.0,29.02,28.98,28.99,554600.0,18.4378,18.4505,18.425,18.4314,554600.0
2010-09-13 12:10:00,28.99,28.99,28.93,28.96,302600.0,18.4314,18.4314,18.3932,18.4123,302600.0
2010-09-13 12:20:00,28.96,28.96,28.9,28.9,221000.0,18.4123,18.4123,18.3742,18.3742,221000.0
2010-09-13 12:30:00,28.9,28.93,28.88,28.92,265000.0,18.3742,18.3932,18.3615,18.3869,265000.0
2010-09-13 12:40:00,28.91,28.93,28.9,28.92,178000.0,18.3805,18.3932,18.3742,18.3869,178000.0
2010-09-13 12:50:00,28.93,28.94,28.9,28.93,111800.0,18.3932,18.3996,18.3742,18.3932,111800.0
2010-09-13 13:00:00,28.94,28.95,28.92,28.93,125200.0,18.3996,18.406,18.3869,18.3932,125200.0
2010-09-13 13:10:00,28.93,28.96,28.93,28.93,219400.0,18.3932,18.4123,18.3932,18.3932,219400.0
2010-09-13 13:20:00,28.93,28.98,28.93,28.98,234800.0,18.3932,18.425,18.3932,18.425,234800.0
2010-09-13 13:30:00,28.97,28.98,28.93,28.94,266400.0,18.4187,18.425,18.3932,18.3996,266400.0
2010-09-13 13:40:00,28.93,28.96,28.92,28.96,186600.0,18.3932,18.4123,18.3869,18.4123,186600.0
2010-09-13 13:50:00,28.95,28.96,28.93,28.94,212600.0,18.406,18.4123,18.3932,18.3996,212600.0
2010-09-13 14:00:00,28.94,28.95,28.9,28.92,264800.0,18.3996,18.406,18.3742,18.3869,264800.0
2010-09-13 14:10:00,28.92,28.92,28.9,28.91,90000.0,18.3869,18.3869,18.3742,18.3805,90000.0
2010-09-13 14:20:00,28.91,28.93,28.9,28.93,215600.0,18.3805,18.3932,18.3742,18.3932,215600.0
2010-09-13 14:30:00,28.93,28.96,28.93,28.93,169400.0,18.3932,18.4123,18.3932,18.3932,169400.0
2010-09-13 14:40:00,28.93,28.99,28.93,28.97,641400.0,18.3932,18.4314,18.3932,18.4187,641400.0
2010-09-13 14:50:00,28.97,29.0,28.96,29.0,125800.0,18.4187,18.4378,18.4123,18.4378,125800.0
2010-09-13 15:00:00,29.0,29.0,28.98,29.0,204200.0,18.4378,18.4378,18.425,18.4378,204200.0
2010-09-13 15:10:00,28.99,29.02,28.99,29.0,277000.0,18.4314,18.4505,18.4314,18.4378,277000.0
2010-09-13 15:20:00,29.01,29.02,29.0,29.01,404800.0,18.4441,18.4505,18.4378,18.4441,404800.0
2010-09-13 15:30:00,29.02,29.03,29.0,29.03,588800.0,18.4505,18.4568,18.4378,18.4568,588800.0
2010-09-13 15:40:00,29.03,29.09,29.03,29.06,881600.0,18.4568,18.495,18.4568,18.4759,881600.0
2010-09-13 15:50:00,29.07,29.09,29.02,29.02,1639800.0,18.4823,18.495,18.4505,18.4505,1639800.0
2010-09-14 09:30:00,28.93,29.02,28.9,28.93,854400.0,18.3932,18.4505,18.3742,18.3932,854400.0
2010-09-14 09:40:00,28.93,28.93,28.83,28.92,678600.0,18.3932,18.3932,18.3297,18.3869,678600.0
2010-09-14 09:50:00,28.93,28.93,28.88,28.91,409800.0,18.3932,18.3932,18.3615,18.3805,409800.0
2010-09-14 10:00:00,28.91,28.95,28.91,28.94,506400.0,18.3805,18.406,18.3805,18.3996,506400.0
2010-09-14 10:10:00,28.94,28.95,28.91,28.92,599800.0,18.3996,18.406,18.3805,18.3869,599800.0
2010-09-14 10:20:00,28.92,28.95,28.91,28.93,380800.0,18.3869,18.406,18.3805,18.3932,380800.0
2010-09-14 10:30:00,28.93,28.96,28.92,28.93,601600.0,18.3932,18.4123,18.3869,18.3932,601600.0
2010-09-14 10:40:00,28.93,28.95,28.92,28.95,364600.0,18.3932,18.406,18.3869,18.406,364600.0
2010-09-14 10:50:00,28.95,28.98,28.95,28.98,323000.0,18.406,18.425,18.406,18.425,323000.0
2010-09-14 11:00:00,28.98,29.05,28.97,29.05,582400.0,18.425,18.4695,18.4187,18.4695,582400.0
2010-09-14 11:10:00,29.05,29.05,28.99,29.0,674200.0,18.4695,18.4695,18.4314,18.4378,674200.0
2010-09-14 11:20:00,29.0,29.03,28.99,29.03,388200.0,18.4378,18.4568,18.4314,18.4568,388200.0
2010-09-14 11:30:00,29.03,29.06,29.02,29.04,321400.0,18.4568,18.4759,18.4505,18.4632,321400.0
2010-09-14 11:40:00,29.04,29.05,29.0,29.05,246200.0,18.4632,18.4695,18.4378,18.4695,246200.0
2010-09-14 11:50:00,29.05,29.06,29.03,29.03,286400.0,18.4695,18.4759,18.4568,18.4568,286400.0
2010-09-14 12:00:00,29.03,29.04,28.98,28.99,526200.0,18.4568,18.4632,18.425,18.4314,526200.0
2010-09-14 12:10:00,28.99,28.99,28.96,28.99,257200.0,18.4314,18.4314,18.4123,18.4314,257200.0
2010-09-14 12:20:00,28.99,29.0,28.95,28.95,300600.0,18.4314,18.4378,18.406,18.406,300600.0
2010-09-14 12:30:00,28.95,29.0,28.93,29.0,366000.0,18.406,18.4378,18.3932,18.4378,366000.0
2010-09-14 12:40:00,29.0,29.0,28.95,28.95,233200.0,18.4378,18.4378,18.406,18.406,233200.0
2010-09-14 12:50:00,28.95,28.96,28.91,28.93,302000.0,18.406,18.4123,18.3805,18.3932,302000.0
2010-09-14 13:00:00,28.93,28.93,28.91,28.91,342000.0,18.3932,18.3932,18.3805,18.3805,342000.0
2010-09-14 13:10:00,28.91,28.92,28.88,28.9,346200.0,18.3805,18.3869,18.3615,18.3742,346200.0
2010-09-14 13:20:00,28.9,28.9,28.8,28.81,1030800.0,18.3742,18.3742,18.3106,18.317,1030800.0
2010-09-14 13:30:00,28.82,28.91,28.81,28.9,333400.0,18.3233,18.3805,18.317,18.3742,333400.0
2010-09-14 13:40:00,28.9,28.93,28.9,28.92,220400.0,18.3742,18.3932,18.3742,18.3869,220400.0
2010-09-14 13:50:00,28.92,28.93,28.9,28.91,291200.0,18.3869,18.3932,18.3742,18.3805,291200.0
2010-09-14 14:00:00,28.91,28.93,28.89,28.89,221200.0,18.3805,18.3932,18.3678,18.3678,221200.0
2010-09-14 14:10:00,28.9,28.9,28.86,28.87,168000.0,18.3742,18.3742,18.3487,18.3551,168000.0
2010-09-14 14:20:00,28.88,28.88,28.83,28.84,481600.0,18.3615,18.3615,18.3297,18.336,481600.0
2010-09-14 14:30:00,28.83,28.86,28.83,28.85,397200.0,18.3297,18.3487,18.3297,18.3424,397200.0
2010-09-14 14:40:00,28.85,28.86,28.83,28.84,323400.0,18.3424,18.3487,18.3297,18.336,323400.0
2010-09-14 14:50:00,28.84,28.86,28.82,28.83,457000.0,18.336,18.3487,18.3233,18.3297,457000.0
2010-09-14 15:00:00,28.83,28.85,28.82,28.84,492800.0,18.3297,18.3424,18.3233,18.336,492800.0
2010-09-14 15:10:00,28.84,28.84,28.82,28.83,340800.0,18.336,18.336,18.3233,18.3297,340800.0
2010-09-14 15:20:00,28.83,28.89,28.83,28.87,522600.0,18.3297,18.3678,18.3297,18.3551,522600.0
2010-09-14 15:30:00,28.87,28.89,28.85,28.86,1032200.0,18.3551,18.3678,18.3424,18.3487,1032200.0
2010-09-14 15:40:00,28.87,28.87,28.81,28.83,1513200.0,18.3551,18.3551,18.317,18.3297,1513200.0
2010-09-14 15:50:00,28.83,28.83,28.78,28.78,1960200.0,18.3297,18.3297,18.2979,18.2979,1960200.0
2010-09-15 09:30:00,28.68,28.77,28.66,28.68,705400.0,18.2343,18.2915,18.2216,18.2343,705400.0
2010-09-15 09:40:00,28.68,28.7,28.65,28.7,419200.0,18.2343,18.247,18.2152,18.247,419200.0
2010-09-15 09:50:00,28.7,28.73,28.67,28.73,422200.0,18.247,18.2661,18.2279,18.2661,422200.0
2010-09-15 10:00:00,28.73,28.75,28.68,28.69,601400.0,18.2661,18.2788,18.2343,18.2407,601400.0
2010-09-15 10:10:00,28.69,28.72,28.66,28.72,513000.0,18.2407,18.2597,18.2216,18.2597,513000.0
2010-09-15 10:20:00,28.72,28.74,28.67,28.7,558000.0,18.2597,18.2725,18.2279,18.247,558000.0
2010-09-15 10:30:00,28.7,28.73,28.68,28.7,584400.0,18.247,18.2661,18.2343,18.247,584400.0
2010-09-15 10:40:00,28.7,28.72,28.69,28.69,497200.0,18.247,18.2597,18.2407,18.2407,497200.0
2010-09-15 10:50:00,28.69,28.72,28.68,28.72,364000.0,18.2407,18.2597,18.2343,18.2597,364000.0
2010-09-15 11:00:00,28.72,28.75,28.71,28.74,496200.0,18.2597,18.2788,18.2534,18.2725,496200.0
2010-09-15 11:10:00,28.75,28.76,28.74,28.74,381600.0,18.2788,18.2852,18.2725,18.2725,381600.0
2010-09-15 11:20:00,28.74,28.8,28.73,28.79,302800.0,18.2725,18.3106,18.2661,18.3042,302800.0
2010-09-15 11:30:00,28.79,28.8,28.75,28.78,239000.0,18.3042,18.3106,18.2788,18.2979,239000.0
2010-09-15 11:40:00,28.78,28.79,28.77,28.78,240400.0,18.2979,18.3042,18.2915,18.2979,240400.0
2010-09-15 11:50:00,28.78,28.78,28.75,28.75,358800.0,18.2979,18.2979,18.2788,18.2788,358800.0
2010-09-15 12:00:00,28.75,28.77,28.74,28.74,212400.0,18.2788,18.2915,18.2725,18.2725,212400.0
2010-09-15 12:10:00,28.74,28.75,28.72,28.73,181400.0,18.2725,18.2788,18.2597,18.2661,181400.0
2010-09-15 12:20:00,28.73,28.77,28.73,28.75,281000.0,18.2661,18.2915,18.2661,18.2788,281000.0
2010-09-15 12:30:00,28.75,28.75,28.73,28.74,166800.0,18.2788,18.2788,18.2661,18.2725,166800.0
2010-09-15 12:40:00,28.74,28.75,28.73,28.74,228200.0,18.2725,18.2788,18.2661,18.2725,228200.0
2010-09-15 12:50:00,28.74,28.75,28.72,28.73,194600.0,18.2725,18.2788,18.2597,18.2661,194600.0
2010-09-15 13:00:00,28.73,28.75,28.72,28.75,260400.0,18.2661,18.2788,18.2597,18.2788,260400.0
2010-09-15 13:10:00,28.74,28.75,28.73,28.73,254000.0,18.2725,18.2788,18.2661,18.2661,254000.0
2010-09-15 13:20:00,28.73,28.74,28.71,28.71,246200.0,18.2661,18.2725,18.2534,18.2534,246200.0
2010-09-15 13:30:00,28.71,28.71,28.68,28.68,247400.0,18.2534,18.2534,18.2343,18.2343,247400.0
2010-09-15 13:40:00,28.68,28.7,28.67,28.67,206400.0,18.2343,18.247,18.2279,18.2279,206400.0
2010-09-15 13:50:00,28.67,28.68,28.67,28.68,281400.0,18.2279,18.2343,18.2279,18.2343,281400.0
2010-09-15 14:00:00,28.68,28.69,28.68,28.68,257600.0,18.2343,18.2407,18.2343,18.2343,257600.0
2010-09-15 14:10:00,28.68,28.7,28.63,28.64,350200.0,18.2343,18.247,18.2025,18.2089,350200.0
2010-09-15 14:20:00,28.63,28.66,28.63,28.63,339200.0,18.2025,18.2216,18.2025,18.2025,339200.0
2010-09-15 14:30:00,28.63,28.64,28.61,28.64,332800.0,18.2025,18.2089,18.1898,18.2089,332800.0
2010-09-15 14:40:00,28.64,28.64,28.61,28.62,283800.0,18.2089,18.2089,18.1898,18.1962,283800.0
2010-09-15 14:50:00,28.62,28.65,28.61,28.65,286600.0,18.1962,18.2152,18.1898,18.2152,286600.0
2010-09-15 15:00:00,28.65,28.68,28.64,28.68,439800.0,18.2152,18.2343,18.2089,18.2343,439800.0
2010-09-15 15:10:00,28.68,28.7,28.68,28.7,275200.0,18.2343,18.247,18.2343,18.247,275200.0
2010-09-15 15:20:00,28.7,28.74,28.68,28.71,802400.0,18.247,18.2725,18.2343,18.2534,802400.0
2010-09-15 15:30:00,28.72,28.74,28.71,28.74,536200.0,18.2597,18.2725,18.2534,18.2725,536200.0
2010-09-15 15:40:00,28.74,28.74,28.72,28.73,699000.0,18.2725,18.2725,18.2597,18.2661,699000.0
2010-09-15 15:50:00,28.73,28.73,28.72,28.73,1668800.0,18.2661,18.2661,18.2597,18.2661,1668800.0
2010-09-16 09:30:00,28.7,28.78,28.63,28.72,674200.0,18.247,18.2979,18.2025,18.2597,674200.0
2010-09-16 09:40:00,28.72,28.72,28.63,28.68,347600.0,18.2597,18.2597,18.2025,18.2343,347600.0
2010-09-16 09:50:00,28.68,28.81,28.68,28.79,675000.0,18.2343,18.317,18.2343,18.3042,675000.0
2010-09-16 10:00:00,28.78,28.82,28.71,28.81,546000.0,18.2979,18.3233,18.2534,18.317,546000.0
2010-09-16 10:10:00,28.81,28.84,28.78,28.78,416200.0,18.317,18.336,18.2979,18.2979,416200.0
2010-09-16 10:20:00,28.78,28.81,28.76,28.78,313600.0,18.2979,18.317,18.2852,18.2979,313600.0
2010-09-16 10:30:00,28.78,28.79,28.71,28.71,409000.0,18.2979,18.3042,18.2534,18.2534,409000.0
2010-09-16 10:40:00,28.72,28.79,28.71,28.79,341000.0,18.2597,18.3042,18.2534,18.3042,341000.0
2010-09-16 10:50:00,28.79,28.8,28.77,28.79,485600.0,18.3042,18.3106,18.2915,18.3042,485600.0
2010-09-16 11:00:00,28.79,28.79,28.76,28.77,303400.0,18.3042,18.3042,18.2852,18.2915,303400.0
2010-09-16 11:10:00,28.77,28.77,28.71,28.71,247200.0,18.2915,18.2915,18.2534,18.2534,247200.0
2010-09-16 11:20:00,28.71,28.72,28.66,28.67,333600.0,18.2534,18.2597,18.2216,18.2279,333600.0
2010-09-16 11:30:00,28.68,28.68,28.64,28.68,277200.0,18.2343,18.2343,18.2089,18.2343,277200.0
2010-09-16 11:40:00,28.68,28.68,28.63,28.65,239800.0,18.2343,18.2343,18.2025,18.2152,239800.0
2010-09-16 11:50:00,28.65,28.68,28.64,28.68,231800.0,18.2152,18.2343,18.2089,18.2343,231800.0
2010-09-16 12:00:00,28.67,28.68,28.65,28.66,152400.0,18.2279,18.2343,18.2152,18.2216,152400.0
2010-09-16 12:10:00,28.66,28.67,28.63,28.67,251200.0,18.2216,18.2279,18.2025,18.2279,251200.0
2010-09-16 12:20:00,28.67,28.67,28.63,28.66,280800.0,18.2279,18.2279,18.2025,18.2216,280800.0
2010-09-16 12:30:00,28.66,28.7,28.66,28.68,236000.0,18.2216,18.247,18.2216,18.2343,236000.0
2010-09-16 12:40:00,28.68,28.68,28.66,28.68,200000.0,18.2343,18.2343,18.2216,18.2343,200000.0
2010-09-16 12:50:00,28.68,28.7,28.67,28.67,276600.0,18.2343,18.247,18.2279,18.2279,276600.0
2010-09-16 13:00:00,28.67,28.68,28.66,28.68,174000.0,18.2279,18.2343,18.2216,18.2343,174000.0
2010-09-16 13:10:00,28.68,28.68,28.64,28.65,215800.0,18.2343,18.2343,18.2089,18.2152,215800.0
2010-09-16 13:20:00,28.65,28.69,28.65,28.68,187000.0,18.2152,18.2407,18.2152,18.2343,187000.0
2010-09-16 13:30:00,28.68,28.68,28.66,28.68,131800.0,18.2343,18.2343,18.2216,18.2343,131800.0
2010-09-16 13:40:00,28.68,28.68,28.67,28.68,142600.0,18.2343,18.2343,18.2279,18.2343,142600.0
2010-09-16 13:50:00,28.68,28.69,28.67,28.68,167600.0,18.2343,18.2407,18.2279,18.2343,167600.0
2010-09-16 14:00:00,28.68,28.69,28.66,28.68,288600.0,18.2343,18.2407,18.2216,18.2343,288600.0
2010-09-16 14:10:00,28.68,28.69,28.67,28.68,215200.0,18.2343,18.2407,18.2279,18.2343,215200.0
2010-09-16 14:20:00,28.68,28.73,28.68,28.72,157600.0,18.2343,18.2661,18.2343,18.2597,157600.0
2010-09-16 14:30:00,28.72,28.72,28.68,28.69,195000.0,18.2597,18.2597,18.2343,18.2407,195000.0
2010-09-16 14:40:00,28.69,28.71,28.68,28.71,132600.0,18.2407,18.2534,18.2343,18.2534,132600.0
2010-09-16 14:50:00,28.71,28.72,28.7,28.71,134400.0,18.2534,18.2597,18.247,18.2534,134400.0
2010-09-16 15:00:00,28.71,28.75,28.71,28.74,209800.0,18.2534,18.2788,18.2534,18.2725,209800.0
2010-09-16 15:10:00,28.75,28.75,28.73,28.75,196400.0,18.2788,18.2788,18.2661,18.2788,196400.0
2010-09-16 15:20:00,28.75,28.77,28.74,28.75,287400.0,18.2788,18.2915,18.2725,18.2788,287400.0
2010-09-16 15:30:00,28.75,28.77,28.73,28.74,301000.0,18.2788,18.2915,18.2661,18.2725,301000.0
2010-09-16 15:40:00,28.74,28.75,28.73,28.75,417000.0,18.2725,18.2788,18.2661,18.2788,417000.0
2010-09-16 15:50:00,28.75,28.77,28.73,28.77,1060800.0,18.2788,18.2915,18.2661,18.2915,1060800.0
2010-09-17 09:30:00,28.89,28.99,28.83,28.97,7255400.0,18.3678,18.4314,18.3297,18.4187,7255400.0
2010-09-17 09:40:00,28.97,28.99,28.96,28.99,333600.0,18.4187,18.4314,18.4123,18.4314,333600.0
2010-09-17 09:50:00,28.99,28.99,28.9,28.9,619000.0,18.4314,18.4314,18.3742,18.3742,619000.0
2010-09-17 10:00:00,28.9,28.9,28.86,28.87,331600.0,18.3742,18.3742,18.3487,18.3551,331600.0
2010-09-17 10:10:00,28.86,28.88,28.81,28.86,278600.0,18.3487,18.3615,18.317,18.3487,278600.0
2010-09-17 10:20:00,28.87,28.87,28.82,28.82,217200.0,18.3551,18.3551,18.3233,18.3233,217200.0
2010-09-17 10:30:00,28.82,28.85,28.78,28.85,202400.0,18.3233,18.3424,18.2979,18.3424,202400.0
2010-09-17 10:40:00,28.85,28.88,28.84,28.86,296200.0,18.3424,18.3615,18.336,18.3487,296200.0
2010-09-17 10:50:00,28.86,28.87,28.83,28.86,145600.0,18.3487,18.3551,18.3297,18.3487,145600.0
2010-09-17 11:00:00,28.85,28.88,28.85,28.87,306800.0,18.3424,18.3615,18.3424,18.3551,306800.0
2010-09-17 11:10:00,28.86,28.87,28.85,28.87,125000.0,18.3487,18.3551,18.3424,18.3551,125000.0
2010-09-17 11:20:00,28.87,28.87,28.83,28.84,214400.0,18.3551,18.3551,18.3297,18.336,214400.0
2010-09-17 11:30:00,28.84,28.85,28.77,28.8,412400.0,18.336,18.3424,18.2915,18.3106,412400.0
2010-09-17 11:40:00,28.8,28.82,28.75,28.78,193400.0,18.3106,18.3233,18.2788,18.2979,193400.0
2010-09-17 11:50:00,28.78,28.78,28.75,28.76,103000.0,18.2979,18.2979,18.2788,18.2852,103000.0
2010-09-17 12:00:00,28.77,28.8,28.76,28.79,143400.0,18.2915,18.3106,18.2852,18.3042,143400.0
2010-09-17 12:10:00,28.79,28.8,28.77,28.78,102800.0,18.3042,18.3106,18.2915,18.2979,102800.0
2010-09-17 12:20:00,28.78,28.79,28.76,28.79,124000.0,18.2979,18.3042,18.2852,18.3042,124000.0
2010-09-17 12:30:00,28.79,28.8,28.77,28.77,95400.0,18.3042,18.3106,18.2915,18.2915,95400.0
2010-09-17 12:40:00,28.77,28.79,28.75,28.77,137400.0,18.2915,18.3042,18.2788,18.2915,137400.0
2010-09-17 12:50:00,28.77,28.77,28.73,28.74,217000.0,18.2915,18.2915,18.2661,18.2725,217000.0
2010-09-17 13:00:00,28.74,28.75,28.72,28.73,130800.0,18.2725,18.2788,18.2597,18.2661,130800.0
2010-09-17 13:10:00,28.73,28.75,28.71,28.72,136000.0,18.2661,18.2788,18.2534,18.2597,136000.0
2010-09-17 13:20:00,28.72,28.77,28.72,28.76,127600.0,18.2597,18.2915,18.2597,18.2852,127600.0
2010-09-17 13:30:00,28.76,28.81,28.75,28.75,165000.0,18.2852,18.317,18.2788,18.2788,165000.0
2010-09-17 13:40:00,28.75,28.79,28.75,28.79,119200.0,18.2788,18.3042,18.2788,18.3042,119200.0
2010-09-17 13:50:00,28.78,28.8,28.76,28.79,92800.0,18.2979,18.3106,18.2852,18.3042,92800.0
2010-09-17 14:00:00,28.79,28.79,28.76,28.78,102800.0,18.3042,18.3042,18.2852,18.2979,102800.0
2010-09-17 14:10:00,28.77,28.79,28.77,28.77,99800.0,18.2915,18.3042,18.2915,18.2915,99800.0
2010-09-17 14:20:00,28.76,28.81,28.76,28.8,135000.0,18.2852,18.317,18.2852,18.3106,135000.0
2010-09-17 14:30:00,28.8,28.84,28.8,28.81,174800.0,18.3106,18.336,18.3106,18.317,174800.0
2010-09-17 14:40:00,28.82,28.82,28.8,28.8,142400.0,18.3233,18.3233,18.3106,18.3106,142400.0
2010-09-17 14:50:00,28.8,28.81,28.8,28.81,146800.0,18.3106,18.317,18.3106,18.317,146800.0
2010-09-17 15:00:00,28.81,28.81,28.77,28.78,166200.0,18.317,18.317,18.2915,18.2979,166200.0
2010-09-17 15:10:00,28.78,28.78,28.73,28.74,255400.0,18.2979,18.2979,18.2661,18.2725,255400.0
2010-09-17 15:20:00,28.74,28.77,28.74,28.75,254600.0,18.2725,18.2915,18.2725,18.2788,254600.0
2010-09-17 15:30:00,28.75,28.78,28.75,28.75,247400.0,18.2788,18.2979,18.2788,18.2788,247400.0
2010-09-17 15:40:00,28.75,28.81,28.74,28.78,911600.0,18.2788,18.317,18.2725,18.2979,911600.0
2010-09-17 15:50:00,28.78,28.8,28.76,28.78,1526800.0,18.2979,18.3106,18.2852,18.2979,1526800.0
2010-09-20 09:30:00,28.81,28.88,28.78,28.84,380200.0,18.317,18.3615,18.2979,18.336,380200.0
2010-09-20 09:40:00,28.84,28.86,28.81,28.86,142200.0,18.336,18.3487,18.317,18.3487,142200.0
2010-09-20 09:50:00,28.86,28.91,28.84,28.86,317400.0,18.3487,18.3805,18.336,18.3487,317400.0
2010-09-20 10:00:00,28.86,28.98,28.85,28.97,254400.0,18.3487,18.425,18.3424,18.4187,254400.0
2010-09-20 10:10:00,28.96,28.99,28.96,28.97,324800.0,18.4123,18.4314,18.4123,18.4187,324800.0
2010-09-20 10:20:00,28.97,28.98,28.92,28.93,649200.0,18.4187,18.425,18.3869,18.3932,649200.0
2010-09-20 10:30:00,28.93,28.95,28.91,28.92,300600.0,18.3932,18.406,18.3805,18.3869,300600.0
2010-09-20 10:40:00,28.92,28.95,28.89,28.93,369600.0,18.3869,18.406,18.3678,18.3932,369600.0
2010-09-20 10:50:00,28.93,28.97,28.9,28.96,339000.0,18.3932,18.4187,18.3742,18.4123,339000.0
2010-09-20 11:00:00,28.96,28.97,28.95,28.96,112200.0,18.4123,18.4187,18.406,18.4123,112200.0
2010-09-20 11:10:00,28.96,28.96,28.93,28.94,275400.0,18.4123,18.4123,18.3932,18.3996,275400.0
2010-09-20 11:20:00,28.94,28.95,28.9,28.9,373800.0,18.3996,18.406,18.3742,18.3742,373800.0
2010-09-20 11:30:00,28.9,28.91,28.88,28.89,227200.0,18.3742,18.3805,18.3615,18.3678,227200.0
2010-09-20 11:40:00,28.89,28.9,28.87,28.88,152200.0,18.3678,18.3742,18.3551,18.3615,152200.0
2010-09-20 11:50:00,28.88,28.89,28.86,28.88,161000.0,18.3615,18.3678,18.3487,18.3615,161000.0
2010-09-20 12:00:00,28.88,28.88,28.85,28.86,119000.0,18.3615,18.3615,18.3424,18.3487,119000.0
2010-09-20 12:10:00,28.85,28.86,28.85,28.85,75000.0,18.3424,18.3487,18.3424,18.3424,75000.0
2010-09-20 12:20:00,28.86,28.86,28.84,28.85,137400.0,18.3487,18.3487,18.336,18.3424,137400.0
2010-09-20 12:30:00,28.85,28.88,28.82,28.87,306000.0,18.3424,18.3615,18.3233,18.3551,306000.0
2010-09-20 12:40:00,28.87,28.9,28.85,28.89,281600.0,18.3551,18.3742,18.3424,18.3678,281600.0
2010-09-20 12:50:00,28.89,28.9,28.86,28.86,96400.0,18.3678,18.3742,18.3487,18.3487,96400.0
2010-09-20 13:00:00,28.86,28.88,28.85,28.86,150200.0,18.3487,18.3615,18.3424,18.3487,150200.0
2010-09-20 13:10:00,28.85,28.86,28.84,28.85,135000.0,18.3424,18.3487,18.336,18.3424,135000.0
2010-09-20 13:20:00,28.85,28.86,28.84,28.86,121400.0,18.3424,18.3487,18.336,18.3487,121400.0
2010-09-20 13:30:00,28.86,28.88,28.84,28.87,143600.0,18.3487,18.3615,18.336,18.3551,143600.0
2010-09-20 13:40:00,28.88,28.88,28.86,28.86,133400.0,18.3615,18.3615,18.3487,18.3487,133400.0
2010-09-20 13:50:00,28.86,28.86,28.83,28.83,188200.0,18.3487,18.3487,18.3297,18.3297,188200.0
2010-09-20 14:00:00,28.83,28.84,28.82,28.84,114800.0,18.3297,18.336,18.3233,18.336,114800.0
2010-09-20 14:10:00,28.84,28.87,28.84,28.87,150800.0,18.336,18.3551,18.336,18.3551,150800.0
2010-09-20 14:20:00,28.87,28.93,28.86,28.93,317000.0,18.3551,18.3932,18.3487,18.3932,317000.0
2010-09-20 14:30:00,28.93,28.96,28.93,28.94,385800.0,18.3932,18.4123,18.3932,18.3996,385800.0
2010-09-20 14:40:00,28.94,28.95,28.92,28.94,205800.0,18.3996,18.406,18.3869,18.3996,205800.0
2010-09-20 14:50:00,28.95,28.96,28.94,28.96,332000.0,18.406,18.4123,18.3996,18.4123,332000.0
2010-09-20 15:00:00,28.96,28.96,28.93,28.93,313600.0,18.4123,18.4123,18.3932,18.3932,313600.0
2010-09-20 15:10:00,28.93,28.96,28.93,28.95,508200.0,18.3932,18.4123,18.3932,18.406,508200.0
2010-09-20 15:20:00,28.94,28.96,28.93,28.94,335600.0,18.3996,18.4123,18.3932,18.3996,335600.0
2010-09-20 15:30:00,28.93,28.96,28.92,28.96,626800.0,18.3932,18.4123,18.3869,18.4123,626800.0
2010-09-20 15:40:00,28.96,28.97,28.93,28.96,1096000.0,18.4123,18.4187,18.3932,18.4123,1096000.0
2010-09-20 15:50:00,28.97,29.0,28.96,29.0,2281600.0,18.4187,18.4378,18.4123,18.4378,2281600.0
2010-09-21 09:30:00,28.96,28.99,28.9,28.96,826200.0,18.4123,18.4314,18.3742,18.4123,826200.0
2010-09-21 09:40:00,28.96,28.96,28.92,28.92,317400.0,18.4123,18.4123,18.3869,18.3869,317400.0
2010-09-21 09:50:00,28.92,28.96,28.91,28.94,433200.0,18.3869,18.4123,18.3805,18.3996,433200.0
2010-09-21 10:00:00,28.93,28.96,28.93,28.93,288600.0,18.3932,18.4123,18.3932,18.3932,288600.0
2010-09-21 10:10:00,28.93,28.96,28.92,28.95,410200.0,18.3932,18.4123,18.3869,18.406,410200.0
2010-09-21 10:20:00,28.95,28.95,28.92,28.92,462000.0,18.406,18.406,18.3869,18.3869,462000.0
2010-09-21 10:30:00,28.93,28.93,28.86,28.86,330000.0,18.3932,18.3932,18.3487,18.3487,330000.0
2010-09-21 10:40:00,28.86,28.88,28.83,28.84,275600.0,18.3487,18.3615,18.3297,18.336,275600.0
2010-09-21 10:50:00,28.85,28.85,28.83,28.85,192600.0,18.3424,18.3424,18.3297,18.3424,192600.0
2010-09-21 11:00:00,28.85,28.88,28.84,28.87,144800.0,18.3424,18.3615,18.336,18.3551,144800.0
2010-09-21 11:10:00,28.87,28.87,28.85,28.86,123400.0,18.3551,18.3551,18.3424,18.3487,123400.0
2010-09-21 11:20:00,28.85,28.89,28.85,28.89,225800.0,18.3424,18.3678,18.3424,18.3678,225800.0
2010-09-21 11:30:00,28.88,28.9,28.88,28.9,153600.0,18.3615,18.3742,18.3615,18.3742,153600.0
2010-09-21 11:40:00,28.9,28.93,28.89,28.9,131800.0,18.3742,18.3932,18.3678,18.3742,131800.0
2010-09-21 11:50:00,28.9,28.93,28.9,28.91,119000.0,18.3742,18.3932,18.3742,18.3805,119000.0
2010-09-21 12:00:00,28.91,28.93,28.9,28.91,119400.0,18.3805,18.3932,18.3742,18.3805,119400.0
2010-09-21 12:10:00,28.91,28.92,28.9,28.92,117200.0,18.3805,18.3869,18.3742,18.3869,117200.0
2010-09-21 12:20:00,28.92,28.95,28.92,28.95,169800.0,18.3869,18.406,18.3869,18.406,169800.0
2010-09-21 12:30:00,28.95,28.97,28.95,28.96,148400.0,18.406,18.4187,18.406,18.4123,148400.0
2010-09-21 12:40:00,28.96,28.97,28.95,28.96,102000.0,18.4123,18.4187,18.406,18.4123,102000.0
2010-09-21 12:50:00,28.96,28.96,28.95,28.96,113800.0,18.4123,18.4123,18.406,18.4123,113800.0
2010-09-21 13:00:00,28.96,28.96,28.91,28.94,234000.0,18.4123,18.4123,18.3805,18.3996,234000.0
2010-09-21 13:10:00,28.94,28.95,28.92,28.93,220800.0,18.3996,18.406,18.3869,18.3932,220800.0
2010-09-21 13:20:00,28.93,28.93,28.92,28.92,168600.0,18.3932,18.3932,18.3869,18.3869,168600.0
2010-09-21 13:30:00,28.92,28.93,28.92,28.93,106600.0,18.3869,18.3932,18.3869,18.3932,106600.0
2010-09-21 13:40:00,28.93,28.93,28.91,28.93,140000.0,18.3932,18.3932,18.3805,18.3932,140000.0
2010-09-21 13:50:00,28.93,28.94,28.92,28.93,102000.0,18.3932,18.3996,18.3869,18.3932,102000.0
2010-09-21 14:00:00,28.93,28.95,28.92,28.93,95200.0,18.3932,18.406,18.3869,18.3932,95200.0
2010-09-21 14:10:00,28.93,29.0,28.83,28.99,853600.0,18.3932,18.4378,18.3297,18.4314,853600.0
2010-09-21 14:20:00,28.99,29.04,28.96,29.0,1184800.0,18.4314,18.4632,18.4123,18.4378,1184800.0
2010-09-21 14:30:00,29.0,29.1,28.99,29.1,552800.0,18.4378,18.5013,18.4314,18.5013,552800.0
2010-09-21 14:40:00,29.1,29.1,29.06,29.09,377600.0,18.5013,18.5013,18.4759,18.495,377600.0
2010-09-21 14:50:00,29.09,29.09,29.03,29.07,446400.0,18.495,18.495,18.4568,18.4823,446400.0
2010-09-21 15:00:00,29.07,29.08,29.0,29.06,290600.0,18.4823,18.4886,18.4378,18.4759,290600.0
2010-09-21 15:10:00,29.06,29.08,29.02,29.07,369400.0,18.4759,18.4886,18.4505,18.4823,369400.0
2010-09-21 15:20:00,29.07,29.09,29.05,29.07,441800.0,18.4823,18.495,18.4695,18.4823,441800.0
2010-09-21 15:30:00,29.08,29.08,29.0,29.05,802200.0,18.4886,18.4886,18.4378,18.4695,802200.0
2010-09-21 15:40:00,29.05,29.07,29.03,29.04,616000.0,18.4695,18.4823,18.4568,18.4632,616000.0
2010-09-21 15:50:00,29.04,29.07,29.04,29.07,1063000.0,18.4632,18.4823,18.4632,18.4823,1063000.0
2010-09-22 09:30:00,29.08,29.16,29.05,29.11,863600.0,18.4886,18.5395,18.4695,18.5077,863600.0
2010-09-22 09:40:00,29.11,29.16,29.1,29.14,416600.0,18.5077,18.5395,18.5013,18.5268,416600.0
2010-09-22 09:50:00,29.14,29.18,29.11,29.17,450200.0,18.5268,18.5522,18.5077,18.5458,450200.0
2010-09-22 10:00:00,29.17,29.17,29.11,29.15,402400.0,18.5458,18.5458,18.5077,18.5331,402400.0
2010-09-22 10:10:00,29.14,29.18,29.12,29.18,197400.0,18.5268,18.5522,18.514,18.5522,197400.0
2010-09-22 10:20:00,29.18,29.18,29.14,29.17,348800.0,18.5522,18.5522,18.5268,18.5458,348800.0
2010-09-22 10:30:00,29.16,29.21,29.15,29.2,504400.0,18.5395,18.5713,18.5331,18.5649,504400.0
2010-09-22 10:40:00,29.2,29.23,29.19,29.2,385400.0,18.5649,18.584,18.5586,18.5649,385400.0
2010-09-22 10:50:00,29.2,29.24,29.18,29.23,339200.0,18.5649,18.5903,18.5522,18.584,339200.0
2010-09-22 11:00:00,29.23,29.26,29.17,29.2,418400.0,18.584,18.6031,18.5458,18.5649,418400.0
2010-09-22 11:10:00,29.2,29.21,29.14,29.2,283200.0,18.5649,18.5713,18.5268,18.5649,283200.0
2010-09-22 11:20:00,29.2,29.2,29.11,29.17,293200.0,18.5649,18.5649,18.5077,18.5458,293200.0
2010-09-22 11:30:00,29.17,29.18,29.14,29.17,340600.0,18.5458,18.5522,18.5268,18.5458,340600.0
2010-09-22 11:40:00,29.17,29.2,29.17,29.17,213600.0,18.5458,18.5649,18.5458,18.5458,213600.0
2010-09-22 11:50:00,29.17,29.23,29.16,29.22,139800.0,18.5458,18.584,18.5395,18.5776,139800.0
2010-09-22 12:00:00,29.23,29.25,29.2,29.21,142000.0,18.584,18.5967,18.5649,18.5713,142000.0
2010-09-22 12:10:00,29.21,29.23,29.2,29.22,276600.0,18.5713,18.584,18.5649,18.5776,276600.0
2010-09-22 12:20:00,29.22,29.23,29.19,29.23,247600.0,18.5776,18.584,18.5586,18.584,247600.0
2010-09-22 12:30:00,29.22,29.22,29.16,29.19,335800.0,18.5776,18.5776,18.5395,18.5586,335800.0
2010-09-22 12:40:00,29.19,29.19,29.15,29.17,199400.0,18.5586,18.5586,18.5331,18.5458,199400.0
2010-09-22 12:50:00,29.17,29.18,29.16,29.17,182800.0,18.5458,18.5522,18.5395,18.5458,182800.0
2010-09-22 13:00:00,29.17,29.2,29.16,29.18,221800.0,18.5458,18.5649,18.5395,18.5522,221800.0
2010-09-22 13:10:00,29.18,29.19,29.16,29.17,166600.0,18.5522,18.5586,18.5395,18.5458,166600.0
2010-09-22 13:20:00,29.17,29.2,29.17,29.2,153000.0,18.5458,18.5649,18.5458,18.5649,153000.0
2010-09-22 13:30:00,29.19,29.23,29.18,29.23,120200.0,18.5586,18.584,18.5522,18.584,120200.0
2010-09-22 13:40:00,29.23,29.26,29.22,29.25,126600.0,18.584,18.6031,18.5776,18.5967,126600.0
2010-09-22 13:50:00,29.25,29.25,29.23,29.23,97600.0,18.5967,18.5967,18.584,18.584,97600.0
2010-09-22 14:00:00,29.23,29.24,29.19,29.2,312000.0,18.584,18.5903,18.5586,18.5649,312000.0
2010-09-22 14:10:00,29.2,29.2,29.17,29.17,356200.0,18.5649,18.5649,18.5458,18.5458,356200.0
2010-09-22 14:20:00,29.17,29.18,29.16,29.17,175000.0,18.5458,18.5522,18.5395,18.5458,175000.0
2010-09-22 14:30:00,29.17,29.21,29.13,29.2,514600.0,18.5458,18.5713,18.5204,18.5649,514600.0
2010-09-22 14:40:00,29.2,29.22,29.2,29.21,210200.0,18.5649,18.5776,18.5649,18.5713,210200.0
2010-09-22 14:50:00,29.21,29.22,29.2,29.2,351200.0,18.5713,18.5776,18.5649,18.5649,351200.0
2010-09-22 15:00:00,29.2,29.21,29.14,29.15,341800.0,18.5649,18.5713,18.5268,18.5331,341800.0
2010-09-22 15:10:00,29.15,29.17,29.13,29.13,324200.0,18.5331,18.5458,18.5204,18.5204,324200.0
2010-09-22 15:20:00,29.13,29.13,29.11,29.13,338400.0,18.5204,18.5204,18.5077,18.5204,338400.0
2010-09-22 15:30:00,29.13,29.16,29.12,29.13,461800.0,18.5204,18.5395,18.514,18.5204,461800.0
2010-09-22 15:40:00,29.13,29.16,29.1,29.1,434600.0,18.5204,18.5395,18.5013,18.5013,434600.0
2010-09-22 15:50:00,29.1,29.12,29.1,29.11,1040200.0,18.5013,18.514,18.5013,18.5077,1040200.0
2010-09-23 09:30:00,29.01,29.04,28.93,29.0,396000.0,18.4441,18.4632,18.3932,18.4378,396000.0
2010-09-23 09:40:00,28.99,29.0,28.91,28.92,239400.0,18.4314,18.4378,18.3805,18.3869,239400.0
2010-09-23 09:50:00,28.93,28.93,28.86,28.88,197200.0,18.3932,18.3932,18.3487,18.3615,197200.0
2010-09-23 10:00:00,28.88,29.0,28.87,29.0,316400.0,18.3615,18.4378,18.3551,18.4378,316400.0
2010-09-23 10:10:00,29.0,29.05,28.98,29.03,314200.0,18.4378,18.4695,18.425,18.4568,314200.0
2010-09-23 10:20:00,29.03,29.05,29.01,29.03,184400.0,18.4568,18.4695,18.4441,18.4568,184400.0
2010-09-23 10:30:00,29.04,29.09,29.03,29.09,268600.0,18.4632,18.495,18.4568,18.495,268600.0
2010-09-23 10:40:00,29.08,29.11,29.08,29.1,189000.0,18.4886,18.5077,18.4886,18.5013,189000.0
2010-09-23 10:50:00,29.09,29.11,29.08,29.09,315400.0,18.495,18.5077,18.4886,18.495,315400.0
2010-09-23 11:00:00,29.08,29.11,29.08,29.11,206600.0,18.4886,18.5077,18.4886,18.5077,206600.0
2010-09-23 11:10:00,29.11,29.13,29.09,29.11,293800.0,18.5077,18.5204,18.495,18.5077,293800.0
2010-09-23 11:20:00,29.11,29.11,29.06,29.08,268200.0,18.5077,18.5077,18.4759,18.4886,268200.0
2010-09-23 11:30:00,29.08,29.11,29.05,29.07,349600.0,18.4886,18.5077,18.4695,18.4823,349600.0
2010-09-23 11:40:00,29.07,29.11,29.06,29.1,210600.0,18.4823,18.5077,18.4759,18.5013,210600.0
2010-09-23 11:50:00,29.1,29.14,29.09,29.09,156400.0,18.5013,18.5268,18.495,18.495,156400.0
2010-09-23 12:00:00,29.09,29.11,29.08,29.11,153800.0,18.495,18.5077,18.4886,18.5077,153800.0
2010-09-23 12:10:00,29.11,29.13,29.09,29.1,103800.0,18.5077,18.5204,18.495,18.5013,103800.0
2010-09-23 12:20:00,29.1,29.13,29.09,29.12,128000.0,18.5013,18.5204,18.495,18.514,128000.0
2010-09-23 12:30:00,29.13,29.14,29.11,29.11,104600.0,18.5204,18.5268,18.5077,18.5077,104600.0
2010-09-23 12:40:00,29.11,29.14,29.11,29.12,99000.0,18.5077,18.5268,18.5077,18.514,99000.0
2010-09-23 12:50:00,29.12,29.15,29.12,29.14,126800.0,18.514,18.5331,18.514,18.5268,126800.0
2010-09-23 13:00:00,29.14,29.14,29.11,29.11,83800.0,18.5268,18.5268,18.5077,18.5077,83800.0
2010-09-23 13:10:00,29.11,29.13,29.09,29.09,183400.0,18.5077,18.5204,18.495,18.495,183400.0
2010-09-23 13:20:00,29.09,29.11,29.08,29.08,154200.0,18.495,18.5077,18.4886,18.4886,154200.0
2010-09-23 13:30:00,29.08,29.08,29.06,29.06,151000.0,18.4886,18.4886,18.4759,18.4759,151000.0
2010-09-23 13:40:00,29.06,29.08,29.05,29.07,182200.0,18.4759,18.4886,18.4695,18.4823,182200.0
2010-09-23 13:50:00,29.07,29.1,29.07,29.08,95800.0,18.4823,18.5013,18.4823,18.4886,95800.0
2010-09-23 14:00:00,29.08,29.1,29.07,29.08,175000.0,18.4886,18.5013,18.4823,18.4886,175000.0
2010-09-23 14:10:00,29.08,29.09,29.06,29.09,92000.0,18.4886,18.495,18.4759,18.495,92000.0
2010-09-23 14:20:00,29.08,29.1,29.07,29.08,154600.0,18.4886,18.5013,18.4823,18.4886,154600.0
2010-09-23 14:30:00,29.08,29.09,29.04,29.05,161400.0,18.4886,18.495,18.4632,18.4695,161400.0
2010-09-23 14:40:00,29.04,29.05,29.01,29.02,171800.0,18.4632,18.4695,18.4441,18.4505,171800.0
2010-09-23 14:50:00,29.02,29.03,28.98,28.98,232800.0,18.4505,18.4568,18.425,18.425,232800.0
2010-09-23 15:00:00,28.99,28.99,28.92,28.93,391000.0,18.4314,18.4314,18.3869,18.3932,391000.0
2010-09-23 15:10:00,28.93,28.96,28.91,28.93,368200.0,18.3932,18.4123,18.3805,18.3932,368200.0
2010-09-23 15:20:00,28.93,28.95,28.89,28.89,304600.0,18.3932,18.406,18.3678,18.3678,304600.0
2010-09-23 15:30:00,28.89,28.93,28.89,28.92,611000.0,18.3678,18.3932,18.3678,18.3869,611000.0
2010-09-23 15:40:00,28.91,28.96,28.91,28.95,856600.0,18.3805,18.4123,18.3805,18.406,856600.0
2010-09-23 15:50:00,28.95,28.96,28.93,28.96,845400.0,18.406,18.4123,18.3932,18.4123,845400.0
2010-09-24 09:30:00,29.09,29.29,29.09,29.25,570400.0,18.495,18.6221,18.495,18.5967,570400.0
2010-09-24 09:40:00,29.25,29.29,29.2,29.24,511000.0,18.5967,18.6221,18.5649,18.5903,511000.0
2010-09-24 09:50:00,29.24,29.3,29.23,29.27,358400.0,18.5903,18.6285,18.584,18.6094,358400.0
2010-09-24 10:00:00,29.27,29.36,29.24,29.35,504600.0,18.6094,18.6666,18.5903,18.6603,504600.0
2010-09-24 10:10:00,29.35,29.36,29.29,29.32,296600.0,18.6603,18.6666,18.6221,18.6412,296600.0
2010-09-24 10:20:00,29.32,29.38,29.31,29.37,427000.0,18.6412,18.6794,18.6348,18.673,427000.0
2010-09-24 10:30:00,29.37,29.38,29.36,29.36,322400.0,18.673,18.6794,18.6666,18.6666,322400.0
2010-09-24 10:40:00,29.36,29.38,29.34,29.36,345400.0,18.6666,18.6794,18.6539,18.6666,345400.0
2010-09-24 10:50:00,29.36,29.38,29.33,29.34,270400.0,18.6666,18.6794,18.6476,18.6539,270400.0
2010-09-24 11:00:00,29.34,29.38,29.33,29.37,312800.0,18.6539,18.6794,18.6476,18.673,312800.0
2010-09-24 11:10:00,29.37,29.4,29.36,29.39,258400.0,18.673,18.6921,18.6666,18.6857,258400.0
2010-09-24 11:20:00,29.39,29.4,29.36,29.36,160200.0,18.6857,18.6921,18.6666,18.6666,160200.0
2010-09-24 11:30:00,29.36,29.39,29.35,29.37,197800.0,18.6666,18.6857,18.6603,18.673,197800.0
2010-09-24 11:40:00,29.37,29.39,29.35,29.39,203800.0,18.673,18.6857,18.6603,18.6857,203800.0
2010-09-24 11:50:00,29.39,29.39,29.36,29.38,166400.0,18.6857,18.6857,18.6666,18.6794,166400.0
2010-09-24 12:00:00,29.38,29.39,29.35,29.36,170000.0,18.6794,18.6857,18.6603,18.6666,170000.0
2010-09-24 12:10:00,29.36,29.38,29.35,29.36,206600.0,18.6666,18.6794,18.6603,18.6666,206600.0
2010-09-24 12:20:00,29.36,29.38,29.35,29.38,154800.0,18.6666,18.6794,18.6603,18.6794,154800.0
2010-09-24 12:30:00,29.38,29.39,29.34,29.35,146800.0,18.6794,18.6857,18.6539,18.6603,146800.0
2010-09-24 12:40:00,29.35,29.35,29.31,29.33,382200.0,18.6603,18.6603,18.6348,18.6476,382200.0
2010-09-24 12:50:00,29.33,29.35,29.32,29.33,109600.0,18.6476,18.6603,18.6412,18.6476,109600.0
2010-09-24 13:00:00,29.34,29.36,29.33,29.34,112600.0,18.6539,18.6666,18.6476,18.6539,112600.0
2010-09-24 13:10:00,29.34,29.36,29.33,29.34,212400.0,18.6539,18.6666,18.6476,18.6539,212400.0
2010-09-24 13:20:00,29.34,29.36,29.34,29.36,155400.0,18.6539,18.6666,18.6539,18.6666,155400.0
2010-09-24 13:30:00,29.36,29.4,29.35,29.37,235200.0,18.6666,18.6921,18.6603,18.673,235200.0
2010-09-24 13:40:00,29.37,29.39,29.35,29.36,147200.0,18.673,18.6857,18.6603,18.6666,147200.0
2010-09-24 13:50:00,29.36,29.36,29.35,29.35,122800.0,18.6666,18.6666,18.6603,18.6603,122800.0
2010-09-24 14:00:00,29.35,29.38,29.35,29.36,198600.0,18.6603,18.6794,18.6603,18.6666,198600.0
2010-09-24 14:10:00,29.36,29.36,29.33,29.34,226800.0,18.6666,18.6666,18.6476,18.6539,226800.0
2010-09-24 14:20:00,29.34,29.35,29.32,29.34,140200.0,18.6539,18.6603,18.6412,18.6539,140200.0
2010-09-24 14:30:00,29.34,29.38,29.34,29.36,273200.0,18.6539,18.6794,18.6539,18.6666,273200.0
2010-09-24 14:40:00,29.36,29.38,29.35,29.35,268600.0,18.6666,18.6794,18.6603,18.6603,268600.0
2010-09-24 14:50:00,29.35,29.35,29.33,29.34,269600.0,18.6603,18.6603,18.6476,18.6539,269600.0
2010-09-24 15:00:00,29.34,29.34,29.32,29.32,240000.0,18.6539,18.6539,18.6412,18.6412,240000.0
2010-09-24 15:10:00,29.32,29.35,29.31,29.31,241000.0,18.6412,18.6603,18.6348,18.6348,241000.0
2010-09-24 15:20:00,29.31,29.34,29.3,29.32,304200.0,18.6348,18.6539,18.6285,18.6412,304200.0
2010-09-24 15:30:00,29.32,29.34,29.3,29.32,469200.0,18.6412,18.6539,18.6285,18.6412,469200.0
2010-09-24 15:40:00,29.32,29.35,29.31,29.33,906400.0,18.6412,18.6603,18.6348,18.6476,906400.0
2010-09-24 15:50:00,29.33,29.33,29.28,29.32,1565200.0,18.6476,18.6476,18.6158,18.6412,1565200.0
2010-09-27 09:30:00,29.38,29.43,29.28,29.39,781800.0,18.6794,18.7111,18.6158,18.6857,781800.0
2010-09-27 09:40:00,29.39,29.39,29.33,29.34,313600.0,18.6857,18.6857,18.6476,18.6539,313600.0
2010-09-27 09:50:00,29.34,29.36,29.31,29.36,319000.0,18.6539,18.6666,18.6348,18.6666,319000.0
2010-09-27 10:00:00,29.36,29.36,29.31,29.34,166200.0,18.6666,18.6666,18.6348,18.6539,166200.0
2010-09-27 10:10:00,29.34,29.42,29.31,29.4,418600.0,18.6539,18.7048,18.6348,18.6921,418600.0
2010-09-27 10:20:00,29.4,29.43,29.39,29.41,328600.0,18.6921,18.7111,18.6857,18.6984,328600.0
2010-09-27 10:30:00,29.41,29.41,29.37,29.4,234800.0,18.6984,18.6984,18.673,18.6921,234800.0
2010-09-27 10:40:00,29.4,29.43,29.39,29.4,250200.0,18.6921,18.7111,18.6857,18.6921,250200.0
2010-09-27 10:50:00,29.4,29.43,29.38,29.41,142000.0,18.6921,18.7111,18.6794,18.6984,142000.0
2010-09-27 11:00:00,29.41,29.41,29.34,29.36,155200.0,18.6984,18.6984,18.6539,18.6666,155200.0
2010-09-27 11:10:00,29.35,29.39,29.34,29.35,165600.0,18.6603,18.6857,18.6539,18.6603,165600.0
2010-09-27 11:20:00,29.35,29.35,29.34,29.34,150400.0,18.6603,18.6603,18.6539,18.6539,150400.0
2010-09-27 11:30:00,29.34,29.38,29.33,29.35,145600.0,18.6539,18.6794,18.6476,18.6603,145600.0
2010-09-27 11:40:00,29.35,29.37,29.33,29.35,112400.0,18.6603,18.673,18.6476,18.6603,112400.0
2010-09-27 11:50:00,29.35,29.35,29.31,29.33,164800.0,18.6603,18.6603,18.6348,18.6476,164800.0
2010-09-27 12:00:00,29.33,29.36,29.32,29.32,249400.0,18.6476,18.6666,18.6412,18.6412,249400.0
2010-09-27 12:10:00,29.33,29.36,29.33,29.34,107800.0,18.6476,18.6666,18.6476,18.6539,107800.0
2010-09-27 12:20:00,29.34,29.36,29.32,29.36,140600.0,18.6539,18.6666,18.6412,18.6666,140600.0
2010-09-27 12:30:00,29.36,29.37,29.34,29.37,116400.0,18.6666,18.673,18.6539,18.673,116400.0
2010-09-27 12:40:00,29.37,29.37,29.36,29.37,107200.0,18.673,18.673,18.6666,18.673,107200.0
2010-09-27 12:50:00,29.36,29.38,29.35,29.36,114400.0,18.6666,18.6794,18.6603,18.6666,114400.0
2010-09-27 13:00:00,29.36,29.4,29.34,29.38,347000.0,18.6666,18.6921,18.6539,18.6794,347000.0
2010-09-27 13:10:00,29.38,29.39,29.36,29.38,216400.0,18.6794,18.6857,18.6666,18.6794,216400.0
2010-09-27 13:20:00,29.38,29.4,29.36,29.39,155400.0,18.6794,18.6921,18.6666,18.6857,155400.0
2010-09-27 13:30:00,29.39,29.4,29.38,29.4,122400.0,18.6857,18.6921,18.6794,18.6921,122400.0
2010-09-27 13:40:00,29.4,29.43,29.39,29.41,177200.0,18.6921,18.7111,18.6857,18.6984,177200.0
2010-09-27 13:50:00,29.4,29.43,29.4,29.42,152800.0,18.6921,18.7111,18.6921,18.7048,152800.0
2010-09-27 14:00:00,29.42,29.43,29.41,29.42,147400.0,18.7048,18.7111,18.6984,18.7048,147400.0
2010-09-27 14:10:00,29.42,29.43,29.4,29.41,206000.0,18.7048,18.7111,18.6921,18.6984,206000.0
2010-09-27 14:20:00,29.41,29.43,29.4,29.42,140200.0,18.6984,18.7111,18.6921,18.7048,140200.0
2010-09-27 14:30:00,29.42,29.43,29.4,29.42,157600.0,18.7048,18.7111,18.6921,18.7048,157600.0
2010-09-27 14:40:00,29.42,29.43,29.4,29.41,340000.0,18.7048,18.7111,18.6921,18.6984,340000.0
2010-09-27 14:50:00,29.4,29.41,29.38,29.38,217000.0,18.6921,18.6984,18.6794,18.6794,217000.0
2010-09-27 15:00:00,29.38,29.4,29.36,29.39,181600.0,18.6794,18.6921,18.6666,18.6857,181600.0
2010-09-27 15:10:00,29.4,29.4,29.38,29.4,195600.0,18.6921,18.6921,18.6794,18.6921,195600.0
2010-09-27 15:20:00,29.4,29.4,29.38,29.38,182600.0,18.6921,18.6921,18.6794,18.6794,182600.0
2010-09-27 15:30:00,29.39,29.39,29.36,29.36,353600.0,18.6857,18.6857,18.6666,18.6666,353600.0
2010-09-27 15:40:00,29.36,29.36,29.32,29.34,524800.0,18.6666,18.6666,18.6412,18.6539,524800.0
2010-09-27 15:50:00,29.34,29.34,29.3,29.32,946200.0,18.6539,18.6539,18.6285,18.6412,946200.0
2010-09-28 09:30:00,29.3,29.42,29.18,29.29,779600.0,18.6285,18.7048,18.5522,18.6221,779600.0
2010-09-28 09:40:00,29.29,29.31,29.25,29.31,399000.0,18.6221,18.6348,18.5967,18.6348,399000.0
2010-09-28 09:50:00,29.31,29.33,29.28,29.29,427800.0,18.6348,18.6476,18.6158,18.6221,427800.0
2010-09-28 10:00:00,29.3,29.3,29.22,29.29,638000.0,18.6285,18.6285,18.5776,18.6221,638000.0
2010-09-28 10:10:00,29.29,29.33,29.28,29.33,328000.0,18.6221,18.6476,18.6158,18.6476,328000.0
2010-09-28 10:20:00,29.32,29.42,29.32,29.42,360000.0,18.6412,18.7048,18.6412,18.7048,360000.0
2010-09-28 10:30:00,29.42,29.45,29.41,29.43,470600.0,18.7048,18.7239,18.6984,18.7111,470600.0
2010-09-28 10:40:00,29.43,29.45,29.42,29.43,383600.0,18.7111,18.7239,18.7048,18.7111,383600.0
2010-09-28 10:50:00,29.43,29.45,29.43,29.45,337400.0,18.7111,18.7239,18.7111,18.7239,337400.0
2010-09-28 11:00:00,29.45,29.45,29.42,29.42,326600.0,18.7239,18.7239,18.7048,18.7048,326600.0
2010-09-28 11:10:00,29.43,29.45,29.41,29.42,369000.0,18.7111,18.7239,18.6984,18.7048,369000.0
2010-09-28 11:20:00,29.42,29.48,29.42,29.47,524600.0,18.7048,18.7429,18.7048,18.7366,524600.0
2010-09-28 11:30:00,29.47,29.5,29.47,29.48,699800.0,18.7366,18.7556,18.7366,18.7429,699800.0
2010-09-28 11:40:00,29.48,29.5,29.48,29.5,359600.0,18.7429,18.7556,18.7429,18.7556,359600.0
2010-09-28 11:50:00,29.49,29.5,29.49,29.49,208600.0,18.7493,18.7556,18.7493,18.7493,208600.0
2010-09-28 12:00:00,29.49,29.5,29.48,29.49,283200.0,18.7493,18.7556,18.7429,18.7493,283200.0
2010-09-28 12:10:00,29.49,29.5,29.49,29.49,217000.0,18.7493,18.7556,18.7493,18.7493,217000.0
2010-09-28 12:20:00,29.5,29.5,29.49,29.49,680600.0,18.7556,18.7556,18.7493,18.7493,680600.0
2010-09-28 12:30:00,29.49,29.5,29.49,29.49,198200.0,18.7493,18.7556,18.7493,18.7493,198200.0
2010-09-28 12:40:00,29.49,29.5,29.48,29.49,319200.0,18.7493,18.7556,18.7429,18.7493,319200.0
2010-09-28 12:50:00,29.5,29.5,29.49,29.49,158800.0,18.7556,18.7556,18.7493,18.7493,158800.0
2010-09-28 13:00:00,29.49,29.5,29.48,29.49,235800.0,18.7493,18.7556,18.7429,18.7493,235800.0
2010-09-28 13:10:00,29.49,29.54,29.48,29.52,1538000.0,18.7493,18.7811,18.7429,18.7684,1538000.0
2010-09-28 13:20:00,29.52,29.55,29.5,29.54,215400.0,18.7684,18.7874,18.7556,18.7811,215400.0
2010-09-28 13:30:00,29.55,29.59,29.53,29.58,380000.0,18.7874,18.8129,18.7747,18.8065,380000.0
2010-09-28 13:40:00,29.58,29.6,29.56,29.59,218600.0,18.8065,18.8192,18.7938,18.8129,218600.0
2010-09-28 13:50:00,29.59,29.61,29.58,29.6,374000.0,18.8129,18.8256,18.8065,18.8192,374000.0
2010-09-28 14:00:00,29.59,29.59,29.54,29.57,342000.0,18.8129,18.8129,18.7811,18.8002,342000.0
2010-09-28 14:10:00,29.57,29.59,29.54,29.55,245600.0,18.8002,18.8129,18.7811,18.7874,245600.0
2010-09-28 14:20:00,29.54,29.56,29.5,29.52,351000.0,18.7811,18.7938,18.7556,18.7684,351000.0
2010-09-28 14:30:00,29.52,29.53,29.49,29.52,409400.0,18.7684,18.7747,18.7493,18.7684,409400.0
2010-09-28 14:40:00,29.52,29.54,29.5,29.52,410400.0,18.7684,18.7811,18.7556,18.7684,410400.0
2010-09-28 14:50:00,29.52,29.54,29.5,29.52,596600.0,18.7684,18.7811,18.7556,18.7684,596600.0
2010-09-28 15:00:00,29.52,29.57,29.52,29.57,406800.0,18.7684,18.8002,18.7684,18.8002,406800.0
2010-09-28 15:10:00,29.57,29.57,29.52,29.52,442800.0,18.8002,18.8002,18.7684,18.7684,442800.0
2010-09-28 15:20:00,29.52,29.53,29.51,29.52,316800.0,18.7684,18.7747,18.762,18.7684,316800.0
2010-09-28 15:30:00,29.52,29.55,29.52,29.55,1074400.0,18.7684,18.7874,18.7684,18.7874,1074400.0
2010-09-28 15:40:00,29.55,29.59,29.53,29.58,898600.0,18.7874,18.8129,18.7747,18.8065,898600.0
2010-09-28 15:50:00,29.58,29.61,29.54,29.54,1549800.0,18.8065,18.8256,18.7811,18.7811,1549800.0
2010-09-29 09:30:00,29.5,29.5,29.39,29.43,877000.0,18.7556,18.7556,18.6857,18.7111,877000.0
2010-09-29 09:40:00,29.43,29.47,29.39,29.42,900800.0,18.7111,18.7366,18.6857,18.7048,900800.0
2010-09-29 09:50:00,29.42,29.43,29.33,29.34,603400.0,18.7048,18.7111,18.6476,18.6539,603400.0
2010-09-29 10:00:00,29.34,29.43,29.33,29.4,490000.0,18.6539,18.7111,18.6476,18.6921,490000.0
2010-09-29 10:10:00,29.4,29.4,29.3,29.31,362600.0,18.6921,18.6921,18.6285,18.6348,362600.0
2010-09-29 10:20:00,29.31,29.31,29.24,29.25,416600.0,18.6348,18.6348,18.5903,18.5967,416600.0
2010-09-29 10:30:00,29.25,29.3,29.24,29.27,382400.0,18.5967,18.6285,18.5903,18.6094,382400.0
2010-09-29 10:40:00,29.27,29.28,29.23,29.25,298000.0,18.6094,18.6158,18.584,18.5967,298000.0
2010-09-29 10:50:00,29.25,29.25,29.21,29.25,254600.0,18.5967,18.5967,18.5713,18.5967,254600.0
2010-09-29 11:00:00,29.25,29.3,29.25,29.3,266600.0,18.5967,18.6285,18.5967,18.6285,266600.0
2010-09-29 11:10:00,29.3,29.32,29.28,29.31,220600.0,18.6285,18.6412,18.6158,18.6348,220600.0
2010-09-29 11:20:00,29.31,29.35,29.3,29.34,209400.0,18.6348,18.6603,18.6285,18.6539,209400.0
2010-09-29 11:30:00,29.34,29.39,29.33,29.37,250000.0,18.6539,18.6857,18.6476,18.673,250000.0
2010-09-29 11:40:00,29.37,29.38,29.33,29.33,175000.0,18.673,18.6794,18.6476,18.6476,175000.0
2010-09-29 11:50:00,29.33,29.35,29.33,29.33,153000.0,18.6476,18.6603,18.6476,18.6476,153000.0
2010-09-29 12:00:00,29.33,29.34,29.3,29.32,209400.0,18.6476,18.6539,18.6285,18.6412,209400.0
2010-09-29 12:10:00,29.32,29.36,29.32,29.33,163800.0,18.6412,18.6666,18.6412,18.6476,163800.0
2010-09-29 12:20:00,29.33,29.4,29.33,29.35,469000.0,18.6476,18.6921,18.6476,18.6603,469000.0
2010-09-29 12:30:00,29.35,29.36,29.33,29.36,161200.0,18.6603,18.6666,18.6476,18.6666,161200.0
2010-09-29 12:40:00,29.36,29.38,29.36,29.38,229800.0,18.6666,18.6794,18.6666,18.6794,229800.0
2010-09-29 12:50:00,29.38,29.38,29.35,29.36,116800.0,18.6794,18.6794,18.6603,18.6666,116800.0
2010-09-29 13:00:00,29.36,29.36,29.33,29.33,167400.0,18.6666,18.6666,18.6476,18.6476,167400.0
2010-09-29 13:10:00,29.34,29.36,29.33,29.36,186200.0,18.6539,18.6666,18.6476,18.6666,186200.0
2010-09-29 13:20:00,29.36,29.36,29.35,29.36,123200.0,18.6666,18.6666,18.6603,18.6666,123200.0
2010-09-29 13:30:00,29.36,29.37,29.34,29.36,198400.0,18.6666,18.673,18.6539,18.6666,198400.0
2010-09-29 13:40:00,29.36,29.36,29.33,29.33,285400.0,18.6666,18.6666,18.6476,18.6476,285400.0
2010-09-29 13:50:00,29.33,29.35,29.32,29.34,229000.0,18.6476,18.6603,18.6412,18.6539,229000.0
2010-09-29 14:00:00,29.34,29.4,29.34,29.4,250800.0,18.6539,18.6921,18.6539,18.6921,250800.0
2010-09-29 14:10:00,29.4,29.41,29.38,29.39,297800.0,18.6921,18.6984,18.6794,18.6857,297800.0
2010-09-29 14:20:00,29.39,29.39,29.35,29.36,223200.0,18.6857,18.6857,18.6603,18.6666,223200.0
2010-09-29 14:30:00,29.36,29.36,29.25,29.33,733200.0,18.6666,18.6666,18.5967,18.6476,733200.0
2010-09-29 14:40:00,29.33,29.36,29.33,29.36,248400.0,18.6476,18.6666,18.6476,18.6666,248400.0
2010-09-29 14:50:00,29.36,29.39,29.33,29.38,322000.0,18.6666,18.6857,18.6476,18.6794,322000.0
2010-09-29 15:00:00,29.39,29.4,29.36,29.37,391200.0,18.6857,18.6921,18.6666,18.673,391200.0
2010-09-29 15:10:00,29.38,29.38,29.28,29.3,307400.0,18.6794,18.6794,18.6158,18.6285,307400.0
2010-09-29 15:20:00,29.3,29.32,29.29,29.31,284600.0,18.6285,18.6412,18.6221,18.6348,284600.0
2010-09-29 15:30:00,29.31,29.31,29.24,29.26,634200.0,18.6348,18.6348,18.5903,18.6031,634200.0
2010-09-29 15:40:00,29.26,29.32,29.24,29.31,717600.0,18.6031,18.6412,18.5903,18.6348,717600.0
2010-09-29 15:50:00,29.31,29.38,29.31,29.37,1157000.0,18.6348,18.6794,18.6348,18.673,1157000.0
2010-09-30 09:30:00,29.43,29.5,29.42,29.45,748600.0,18.7111,18.7556,18.7048,18.7239,748600.0
2010-09-30 09:40:00,29.46,29.58,29.43,29.5,1122600.0,18.7302,18.8065,18.7111,18.7556,1122600.0
2010-09-30 09:50:00,29.5,29.5,29.43,29.45,345600.0,18.7556,18.7556,18.7111,18.7239,345600.0
2010-09-30 10:00:00,29.45,29.49,29.42,29.48,508000.0,18.7239,18.7493,18.7048,18.7429,508000.0
2010-09-30 10:10:00,29.48,29.49,29.42,29.42,648200.0,18.7429,18.7493,18.7048,18.7048,648200.0
2010-09-30 10:20:00,29.43,29.43,29.39,29.41,312600.0,18.7111,18.7111,18.6857,18.6984,312600.0
2010-09-30 10:30:00,29.41,29.42,29.34,29.35,406400.0,18.6984,18.7048,18.6539,18.6603,406400.0
2010-09-30 10:40:00,29.35,29.39,29.31,29.32,388800.0,18.6603,18.6857,18.6348,18.6412,388800.0
2010-09-30 10:50:00,29.32,29.34,29.29,29.34,266200.0,18.6412,18.6539,18.6221,18.6539,266200.0
2010-09-30 11:00:00,29.34,29.4,29.32,29.32,331000.0,18.6539,18.6921,18.6412,18.6412,331000.0
2010-09-30 11:10:00,29.32,29.36,29.27,29.3,283400.0,18.6412,18.6666,18.6094,18.6285,283400.0
2010-09-30 11:20:00,29.3,29.32,29.21,29.21,370200.0,18.6285,18.6412,18.5713,18.5713,370200.0
2010-09-30 11:30:00,29.21,29.25,29.2,29.25,354800.0,18.5713,18.5967,18.5649,18.5967,354800.0
2010-09-30 11:40:00,29.25,29.27,29.23,29.25,248000.0,18.5967,18.6094,18.584,18.5967,248000.0
2010-09-30 11:50:00,29.25,29.27,29.21,29.22,280000.0,18.5967,18.6094,18.5713,18.5776,280000.0
2010-09-30 12:00:00,29.22,29.23,29.13,29.15,421000.0,18.5776,18.584,18.5204,18.5331,421000.0
2010-09-30 12:10:00,29.15,29.18,29.13,29.17,140200.0,18.5331,18.5522,18.5204,18.5458,140200.0
2010-09-30 12:20:00,29.17,29.2,29.16,29.18,122800.0,18.5458,18.5649,18.5395,18.5522,122800.0
2010-09-30 12:30:00,29.18,29.21,29.17,29.21,209600.0,18.5522,18.5713,18.5458,18.5713,209600.0
2010-09-30 12:40:00,29.21,29.24,29.2,29.2,190600.0,18.5713,18.5903,18.5649,18.5649,190600.0
2010-09-30 12:50:00,29.21,29.27,29.2,29.26,160600.0,18.5713,18.6094,18.5649,18.6031,160600.0
2010-09-30 13:00:00,29.26,29.28,29.25,29.27,124400.0,18.6031,18.6158,18.5967,18.6094,124400.0
2010-09-30 13:10:00,29.26,29.29,29.26,29.28,209600.0,18.6031,18.6221,18.6031,18.6158,209600.0
2010-09-30 13:20:00,29.28,29.31,29.26,29.31,185600.0,18.6158,18.6348,18.6031,18.6348,185600.0
2010-09-30 13:30:00,29.3,29.32,29.28,29.28,103400.0,18.6285,18.6412,18.6158,18.6158,103400.0
2010-09-30 13:40:00,29.28,29.3,29.28,29.29,186600.0,18.6158,18.6285,18.6158,18.6221,186600.0
2010-09-30 13:50:00,29.29,29.31,29.28,29.31,221200.0,18.6221,18.6348,18.6158,18.6348,221200.0
2010-09-30 14:00:00,29.31,29.32,29.28,29.29,144600.0,18.6348,18.6412,18.6158,18.6221,144600.0
2010-09-30 14:10:00,29.29,29.29,29.25,29.27,388400.0,18.6221,18.6221,18.5967,18.6094,388400.0
2010-09-30 14:20:00,29.27,29.28,29.25,29.27,102000.0,18.6094,18.6158,18.5967,18.6094,102000.0
2010-09-30 14:30:00,29.28,29.29,29.25,29.25,182000.0,18.6158,18.6221,18.5967,18.5967,182000.0
2010-09-30 14:40:00,29.25,29.32,29.25,29.29,188000.0,18.5967,18.6412,18.5967,18.6221,188000.0
2010-09-30 14:50:00,29.28,29.33,29.28,29.3,227800.0,18.6158,18.6476,18.6158,18.6285,227800.0
2010-09-30 15:00:00,29.31,29.35,29.3,29.34,263000.0,18.6348,18.6603,18.6285,18.6539,263000.0
2010-09-30 15:10:00,29.34,29.35,29.27,29.29,532000.0,18.6539,18.6603,18.6094,18.6221,532000.0
2010-09-30 15:20:00,29.29,29.34,29.28,29.34,266200.0,18.6221,18.6539,18.6158,18.6539,266200.0
2010-09-30 15:30:00,29.34,29.36,29.3,29.32,282600.0,18.6539,18.6666,18.6285,18.6412,282600.0
2010-09-30 15:40:00,29.31,29.34,29.28,29.31,453400.0,18.6348,18.6539,18.6158,18.6348,453400.0
2010-09-30 15:50:00,29.31,29.33,29.26,29.26,937400.0,18.6348,18.6476,18.6031,18.6031,937400.0
2010-10-01 09:30:00,29.52,29.53,29.41,29.42,732800.0,18.7684,18.7747,18.6984,18.7048,732800.0
2010-10-01 09:40:00,29.41,29.48,29.41,29.43,400400.0,18.6984,18.7429,18.6984,18.7111,400400.0
2010-10-01 09:50:00,29.43,29.43,29.38,29.4,378600.0,18.7111,18.7111,18.6794,18.6921,378600.0
2010-10-01 10:00:00,29.41,29.42,29.28,29.38,731400.0,18.6984,18.7048,18.6158,18.6794,731400.0
2010-10-01 10:10:00,29.38,29.45,29.38,29.44,564000.0,18.6794,18.7239,18.6794,18.7175,564000.0
2010-10-01 10:20:00,29.45,29.45,29.33,29.33,542000.0,18.7239,18.7239,18.6476,18.6476,542000.0
2010-10-01 10:30:00,29.33,29.39,29.31,29.34,530000.0,18.6476,18.6857,18.6348,18.6539,530000.0
2010-10-01 10:40:00,29.34,29.36,29.29,29.35,345200.0,18.6539,18.6666,18.6221,18.6603,345200.0
2010-10-01 10:50:00,29.35,29.35,29.29,29.31,211800.0,18.6603,18.6603,18.6221,18.6348,211800.0
2010-10-01 11:00:00,29.31,29.34,29.26,29.3,394000.0,18.6348,18.6539,18.6031,18.6285,394000.0
2010-10-01 11:10:00,29.29,29.33,29.28,29.31,297200.0,18.6221,18.6476,18.6158,18.6348,297200.0
2010-10-01 11:20:00,29.31,29.36,29.3,29.34,315200.0,18.6348,18.6666,18.6285,18.6539,315200.0
2010-10-01 11:30:00,29.34,29.38,29.31,29.37,433000.0,18.6539,18.6794,18.6348,18.673,433000.0
2010-10-01 11:40:00,29.37,29.42,29.36,29.4,443400.0,18.673,18.7048,18.6666,18.6921,443400.0
2010-10-01 11:50:00,29.4,29.42,29.39,29.39,239000.0,18.6921,18.7048,18.6857,18.6857,239000.0
2010-10-01 12:00:00,29.39,29.39,29.36,29.39,131600.0,18.6857,18.6857,18.6666,18.6857,131600.0
2010-10-01 12:10:00,29.39,29.39,29.35,29.38,206600.0,18.6857,18.6857,18.6603,18.6794,206600.0
2010-10-01 12:20:00,29.38,29.43,29.38,29.43,216400.0,18.6794,18.7111,18.6794,18.7111,216400.0
2010-10-01 12:30:00,29.43,29.45,29.41,29.45,203200.0,18.7111,18.7239,18.6984,18.7239,203200.0
2010-10-01 12:40:00,29.45,29.45,29.4,29.4,178600.0,18.7239,18.7239,18.6921,18.6921,178600.0
2010-10-01 12:50:00,29.4,29.42,29.4,29.42,132000.0,18.6921,18.7048,18.6921,18.7048,132000.0
2010-10-01 13:00:00,29.42,29.44,29.42,29.43,201600.0,18.7048,18.7175,18.7048,18.7111,201600.0
2010-10-01 13:10:00,29.43,29.48,29.43,29.47,201600.0,18.7111,18.7429,18.7111,18.7366,201600.0
2010-10-01 13:20:00,29.46,29.47,29.43,29.44,219400.0,18.7302,18.7366,18.7111,18.7175,219400.0
2010-10-01 13:30:00,29.44,29.48,29.43,29.47,280400.0,18.7175,18.7429,18.7111,18.7366,280400.0
2010-10-01 13:40:00,29.47,29.48,29.45,29.48,304200.0,18.7366,18.7429,18.7239,18.7429,304200.0
2010-10-01 13:50:00,29.47,29.5,29.47,29.5,203200.0,18.7366,18.7556,18.7366,18.7556,203200.0
2010-10-01 14:00:00,29.5,29.53,29.49,29.52,252200.0,18.7556,18.7747,18.7493,18.7684,252200.0
2010-10-01 14:10:00,29.52,29.54,29.52,29.53,284800.0,18.7684,18.7811,18.7684,18.7747,284800.0
2010-10-01 14:20:00,29.53,29.57,29.53,29.55,297400.0,18.7747,18.8002,18.7747,18.7874,297400.0
2010-10-01 14:30:00,29.55,29.59,29.54,29.58,278000.0,18.7874,18.8129,18.7811,18.8065,278000.0
2010-10-01 14:40:00,29.58,29.59,29.57,29.58,248000.0,18.8065,18.8129,18.8002,18.8065,248000.0
2010-10-01 14:50:00,29.58,29.59,29.56,29.58,299200.0,18.8065,18.8129,18.7938,18.8065,299200.0
2010-10-01 15:00:00,29.58,29.61,29.57,29.6,532800.0,18.8065,18.8256,18.8002,18.8192,532800.0
2010-10-01 15:10:00,29.6,29.62,29.58,29.6,628000.0,18.8192,18.8319,18.8065,18.8192,628000.0
2010-10-01 15:20:00,29.6,29.61,29.56,29.57,578200.0,18.8192,18.8256,18.7938,18.8002,578200.0
2010-10-01 15:30:00,29.57,29.59,29.56,29.57,554200.0,18.8002,18.8129,18.7938,18.8002,554200.0
2010-10-01 15:40:00,29.57,29.57,29.55,29.57,573800.0,18.8002,18.8002,18.7874,18.8002,573800.0
2010-10-01 15:50:00,29.57,29.58,29.54,29.54,1616800.0,18.8002,18.8065,18.7811,18.7811,1616800.0
2010-10-04 09:30:00,29.47,29.49,29.37,29.43,681200.0,18.7366,18.7493,18.673,18.7111,681200.0
2010-10-04 09:40:00,29.43,29.49,29.43,29.48,292000.0,18.7111,18.7493,18.7111,18.7429,292000.0
2010-10-04 09:50:00,29.48,29.5,29.44,29.49,340600.0,18.7429,18.7556,18.7175,18.7493,340600.0
2010-10-04 10:00:00,29.5,29.52,29.47,29.48,543000.0,18.7556,18.7684,18.7366,18.7429,543000.0
2010-10-04 10:10:00,29.49,29.5,29.46,29.48,273800.0,18.7493,18.7556,18.7302,18.7429,273800.0
2010-10-04 10:20:00,29.48,29.48,29.41,29.45,282400.0,18.7429,18.7429,18.6984,18.7239,282400.0
2010-10-04 10:30:00,29.45,29.47,29.43,29.47,153400.0,18.7239,18.7366,18.7111,18.7366,153400.0
2010-10-04 10:40:00,29.48,29.48,29.43,29.43,248200.0,18.7429,18.7429,18.7111,18.7111,248200.0
2010-10-04 10:50:00,29.43,29.49,29.43,29.49,321000.0,18.7111,18.7493,18.7111,18.7493,321000.0
2010-10-04 11:00:00,29.49,29.49,29.44,29.47,296600.0,18.7493,18.7493,18.7175,18.7366,296600.0
2010-10-04 11:10:00,29.47,29.47,29.43,29.43,173200.0,18.7366,18.7366,18.7111,18.7111,173200.0
2010-10-04 11:20:00,29.43,29.43,29.41,29.41,226800.0,18.7111,18.7111,18.6984,18.6984,226800.0
2010-10-04 11:30:00,29.4,29.41,29.38,29.41,218600.0,18.6921,18.6984,18.6794,18.6984,218600.0
2010-10-04 11:40:00,29.4,29.42,29.38,29.39,211000.0,18.6921,18.7048,18.6794,18.6857,211000.0
2010-10-04 11:50:00,29.38,29.39,29.33,29.34,221200.0,18.6794,18.6857,18.6476,18.6539,221200.0
2010-10-04 12:00:00,29.34,29.34,29.29,29.31,314000.0,18.6539,18.6539,18.6221,18.6348,314000.0
2010-10-04 12:10:00,29.31,29.33,29.28,29.32,166600.0,18.6348,18.6476,18.6158,18.6412,166600.0
2010-10-04 12:20:00,29.32,29.33,29.28,29.29,124800.0,18.6412,18.6476,18.6158,18.6221,124800.0
2010-10-04 12:30:00,29.29,29.31,29.29,29.3,82200.0,18.6221,18.6348,18.6221,18.6285,82200.0
2010-10-04 12:40:00,29.3,29.31,29.28,29.3,117600.0,18.6285,18.6348,18.6158,18.6285,117600.0
2010-10-04 12:50:00,29.3,29.31,29.28,29.3,108200.0,18.6285,18.6348,18.6158,18.6285,108200.0
2010-10-04 13:00:00,29.31,29.32,29.29,29.31,150400.0,18.6348,18.6412,18.6221,18.6348,150400.0
2010-10-04 13:10:00,29.31,29.32,29.3,29.31,97400.0,18.6348,18.6412,18.6285,18.6348,97400.0
2010-10-04 13:20:00,29.31,29.31,29.3,29.3,85200.0,18.6348,18.6348,18.6285,18.6285,85200.0
2010-10-04 13:30:00,29.3,29.31,29.28,29.29,183000.0,18.6285,18.6348,18.6158,18.6221,183000.0
2010-10-04 13:40:00,29.29,29.33,29.29,29.33,153400.0,18.6221,18.6476,18.6221,18.6476,153400.0
2010-10-04 13:50:00,29.33,29.36,29.33,29.36,140400.0,18.6476,18.6666,18.6476,18.6666,140400.0
2010-10-04 14:00:00,29.36,29.36,29.34,29.35,152000.0,18.6666,18.6666,18.6539,18.6603,152000.0
2010-10-04 14:10:00,29.35,29.37,29.35,29.36,357400.0,18.6603,18.673,18.6603,18.6666,357400.0
2010-10-04 14:20:00,29.36,29.37,29.35,29.37,151600.0,18.6666,18.673,18.6603,18.673,151600.0
2010-10-04 14:30:00,29.36,29.39,29.35,29.38,156600.0,18.6666,18.6857,18.6603,18.6794,156600.0
2010-10-04 14:40:00,29.38,29.4,29.36,29.36,173000.0,18.6794,18.6921,18.6666,18.6666,173000.0
2010-10-04 14:50:00,29.36,29.37,29.35,29.36,154000.0,18.6666,18.673,18.6603,18.6666,154000.0
2010-10-04 15:00:00,29.36,29.41,29.35,29.4,355600.0,18.6666,18.6984,18.6603,18.6921,355600.0
2010-10-04 15:10:00,29.4,29.41,29.38,29.41,301400.0,18.6921,18.6984,18.6794,18.6984,301400.0
2010-10-04 15:20:00,29.41,29.45,29.4,29.43,272400.0,18.6984,18.7239,18.6921,18.7111,272400.0
2010-10-04 15:30:00,29.43,29.45,29.37,29.38,396800.0,18.7111,18.7239,18.673,18.6794,396800.0
2010-10-04 15:40:00,29.38,29.4,29.37,29.4,552600.0,18.6794,18.6921,18.673,18.6921,552600.0
2010-10-04 15:50:00,29.39,29.45,29.39,29.45,1332000.0,18.6857,18.7239,18.6857,18.7239,1332000.0
2010-10-05 09:30:00,29.52,29.68,29.49,29.67,1007200.0,18.7684,18.8701,18.7493,18.8637,1007200.0
2010-10-05 09:40:00,29.67,29.7,29.64,29.66,705600.0,18.8637,18.8828,18.8447,18.8574,705600.0
2010-10-05 09:50:00,29.67,29.7,29.63,29.7,716600.0,18.8637,18.8828,18.8383,18.8828,716600.0
2010-10-05 10:00:00,29.7,29.72,29.66,29.71,1059800.0,18.8828,18.8955,18.8574,18.8892,1059800.0
2010-10-05 10:10:00,29.71,29.73,29.7,29.71,398800.0,18.8892,18.9019,18.8828,18.8892,398800.0
2010-10-05 10:20:00,29.72,29.73,29.7,29.72,573400.0,18.8955,18.9019,18.8828,18.8955,573400.0
2010-10-05 10:30:00,29.72,29.74,29.72,29.73,850400.0,18.8955,18.9082,18.8955,18.9019,850400.0
2010-10-05 10:40:00,29.73,29.74,29.73,29.73,356600.0,18.9019,18.9082,18.9019,18.9019,356600.0
2010-10-05 10:50:00,29.73,29.74,29.72,29.72,312400.0,18.9019,18.9082,18.8955,18.8955,312400.0
2010-10-05 11:00:00,29.73,29.74,29.72,29.74,318200.0,18.9019,18.9082,18.8955,18.9082,318200.0
2010-10-05 11:10:00,29.74,29.74,29.72,29.72,262000.0,18.9082,18.9082,18.8955,18.8955,262000.0
2010-10-05 11:20:00,29.72,29.74,29.71,29.71,252000.0,18.8955,18.9082,18.8892,18.8892,252000.0
2010-10-05 11:30:00,29.71,29.74,29.71,29.73,610600.0,18.8892,18.9082,18.8892,18.9019,610600.0
2010-10-05 11:40:00,29.73,29.74,29.72,29.73,376800.0,18.9019,18.9082,18.8955,18.9019,376800.0
2010-10-05 11:50:00,29.72,29.74,29.72,29.73,209400.0,18.8955,18.9082,18.8955,18.9019,209400.0
2010-10-05 12:00:00,29.73,29.74,29.73,29.73,136600.0,18.9019,18.9082,18.9019,18.9019,136600.0
2010-10-05 12:10:00,29.73,29.73,29.73,29.73,76400.0,18.9019,18.9019,18.9019,18.9019,76400.0
2010-10-05 12:20:00,29.73,29.73,29.71,29.72,157400.0,18.9019,18.9019,18.8892,18.8955,157400.0
2010-10-05 12:30:00,29.72,29.73,29.72,29.73,190800.0,18.8955,18.9019,18.8955,18.9019,190800.0
2010-10-05 12:40:00,29.73,29.74,29.73,29.74,179200.0,18.9019,18.9082,18.9019,18.9082,179200.0
2010-10-05 12:50:00,29.74,29.74,29.73,29.74,106400.0,18.9082,18.9082,18.9019,18.9082,106400.0
2010-10-05 13:00:00,29.74,29.75,29.74,29.74,418800.0,18.9082,18.9146,18.9082,18.9082,418800.0
2010-10-05 13:10:00,29.74,29.75,29.74,29.74,517000.0,18.9082,18.9146,18.9082,18.9082,517000.0
2010-10-05 13:20:00,29.75,29.75,29.74,29.75,164600.0,18.9146,18.9146,18.9082,18.9146,164600.0
2010-10-05 13:30:00,29.75,29.75,29.74,29.75,113800.0,18.9146,18.9146,18.9082,18.9146,113800.0
2010-10-05 13:40:00,29.75,29.75,29.75,29.75,275000.0,18.9146,18.9146,18.9146,18.9146,275000.0
2010-10-05 13:50:00,29.75,29.75,29.74,29.75,292400.0,18.9146,18.9146,18.9082,18.9146,292400.0
2010-10-05 14:00:00,29.75,29.8,29.75,29.8,1234600.0,18.9146,18.9464,18.9146,18.9464,1234600.0
2010-10-05 14:10:00,29.79,29.82,29.78,29.79,558000.0,18.94,18.9591,18.9337,18.94,558000.0
2010-10-05 14:20:00,29.79,29.8,29.76,29.77,438000.0,18.94,18.9464,18.921,18.9273,438000.0
2010-10-05 14:30:00,29.77,29.82,29.77,29.78,315000.0,18.9273,18.9591,18.9273,18.9337,315000.0
2010-10-05 14:40:00,29.78,29.79,29.77,29.79,192800.0,18.9337,18.94,18.9273,18.94,192800.0
2010-10-05 14:50:00,29.79,29.8,29.77,29.8,147800.0,18.94,18.9464,18.9273,18.9464,147800.0
2010-10-05 15:00:00,29.8,29.81,29.78,29.81,270600.0,18.9464,18.9527,18.9337,18.9527,270600.0
2010-10-05 15:10:00,29.81,29.85,29.81,29.83,367400.0,18.9527,18.9782,18.9527,18.9655,367400.0
2010-10-05 15:20:00,29.83,29.85,29.82,29.84,278400.0,18.9655,18.9782,18.9591,18.9718,278400.0
2010-10-05 15:30:00,29.83,29.86,29.83,29.84,553400.0,18.9655,18.9845,18.9655,18.9718,553400.0
2010-10-05 15:40:00,29.84,29.85,29.8,29.81,814800.0,18.9718,18.9782,18.9464,18.9527,814800.0
2010-10-05 15:50:00,29.81,29.84,29.81,29.84,1799000.0,18.9527,18.9718,18.9527,18.9718,1799000.0
2010-10-06 09:30:00,29.82,29.9,29.76,29.79,1051800.0,18.9591,19.01,18.921,18.94,1051800.0
2010-10-06 09:40:00,29.79,29.82,29.76,29.81,493200.0,18.94,18.9591,18.921,18.9527,493200.0
2010-10-06 09:50:00,29.81,29.82,29.74,29.76,451600.0,18.9527,18.9591,18.9082,18.921,451600.0
2010-10-06 10:00:00,29.76,29.78,29.75,29.75,326800.0,18.921,18.9337,18.9146,18.9146,326800.0
2010-10-06 10:10:00,29.76,29.79,29.76,29.78,223800.0,18.921,18.94,18.921,18.9337,223800.0
2010-10-06 10:20:00,29.78,29.79,29.77,29.78,239200.0,18.9337,18.94,18.9273,18.9337,239200.0
2010-10-06 10:30:00,29.78,29.8,29.78,29.79,288600.0,18.9337,18.9464,18.9337,18.94,288600.0
2010-10-06 10:40:00,29.79,29.79,29.75,29.79,420800.0,18.94,18.94,18.9146,18.94,420800.0
2010-10-06 10:50:00,29.79,29.79,29.76,29.77,233200.0,18.94,18.94,18.921,18.9273,233200.0
2010-10-06 11:00:00,29.77,29.78,29.73,29.75,298600.0,18.9273,18.9337,18.9019,18.9146,298600.0
2010-10-06 11:10:00,29.75,29.75,29.73,29.73,176800.0,18.9146,18.9146,18.9019,18.9019,176800.0
2010-10-06 11:20:00,29.73,29.78,29.73,29.78,183600.0,18.9019,18.9337,18.9019,18.9337,183600.0
2010-10-06 11:30:00,29.77,29.81,29.77,29.79,267000.0,18.9273,18.9527,18.9273,18.94,267000.0
2010-10-06 11:40:00,29.79,29.79,29.74,29.75,168400.0,18.94,18.94,18.9082,18.9146,168400.0
2010-10-06 11:50:00,29.75,29.75,29.73,29.75,287000.0,18.9146,18.9146,18.9019,18.9146,287000.0
2010-10-06 12:00:00,29.75,29.77,29.73,29.77,409600.0,18.9146,18.9273,18.9019,18.9273,409600.0
2010-10-06 12:10:00,29.77,29.77,29.73,29.74,179800.0,18.9273,18.9273,18.9019,18.9082,179800.0
2010-10-06 12:20:00,29.74,29.75,29.71,29.72,191800.0,18.9082,18.9146,18.8892,18.8955,191800.0
2010-10-06 12:30:00,29.72,29.74,29.7,29.72,132800.0,18.8955,18.9082,18.8828,18.8955,132800.0
2010-10-06 12:40:00,29.72,29.73,29.72,29.73,120800.0,18.8955,18.9019,18.8955,18.9019,120800.0
2010-10-06 12:50:00,29.73,29.73,29.68,29.69,213800.0,18.9019,18.9019,18.8701,18.8764,213800.0
2010-10-06 13:00:00,29.69,29.71,29.68,29.7,110800.0,18.8764,18.8892,18.8701,18.8828,110800.0
2010-10-06 13:10:00,29.7,29.75,29.7,29.74,169800.0,18.8828,18.9146,18.8828,18.9082,169800.0
2010-10-06 13:20:00,29.74,29.78,29.74,29.77,221800.0,18.9082,18.9337,18.9082,18.9273,221800.0
2010-10-06 13:30:00,29.76,29.79,29.75,29.79,165400.0,18.921,18.94,18.9146,18.94,165400.0
2010-10-06 13:40:00,29.79,29.8,29.77,29.78,125200.0,18.94,18.9464,18.9273,18.9337,125200.0
2010-10-06 13:50:00,29.77,29.79,29.76,29.78,115000.0,18.9273,18.94,18.921,18.9337,115000.0
2010-10-06 14:00:00,29.78,29.81,29.78,29.81,241800.0,18.9337,18.9527,18.9337,18.9527,241800.0
2010-10-06 14:10:00,29.81,29.81,29.77,29.8,224400.0,18.9527,18.9527,18.9273,18.9464,224400.0
2010-10-06 14:20:00,29.8,29.82,29.79,29.8,130400.0,18.9464,18.9591,18.94,18.9464,130400.0
2010-10-06 14:30:00,29.8,29.83,29.8,29.82,188800.0,18.9464,18.9655,18.9464,18.9591,188800.0
2010-10-06 14:40:00,29.83,29.86,29.82,29.85,499000.0,18.9655,18.9845,18.9591,18.9782,499000.0
2010-10-06 14:50:00,29.86,29.86,29.84,29.86,198400.0,18.9845,18.9845,18.9718,18.9845,198400.0
2010-10-06 15:00:00,29.86,29.86,29.84,29.85,374200.0,18.9845,18.9845,18.9718,18.9782,374200.0
2010-10-06 15:10:00,29.85,29.87,29.84,29.86,347000.0,18.9782,18.9909,18.9718,18.9845,347000.0
2010-10-06 15:20:00,29.87,29.89,29.86,29.88,365400.0,18.9909,19.0036,18.9845,18.9972,365400.0
2010-10-06 15:30:00,29.88,29.89,29.86,29.89,569600.0,18.9972,19.0036,18.9845,19.0036,569600.0
2010-10-06 15:40:00,29.89,29.9,29.88,29.9,777000.0,19.0036,19.01,18.9972,19.01,777000.0
2010-10-06 15:50:00,29.9,29.91,29.89,29.91,1083200.0,19.01,19.0163,19.0036,19.0163,1083200.0
2010-10-07 09:30:00,29.71,29.84,29.71,29.77,742800.0,18.8892,18.9718,18.8892,18.9273,742800.0
2010-10-07 09:40:00,29.77,29.78,29.68,29.7,463800.0,18.9273,18.9337,18.8701,18.8828,463800.0
2010-10-07 09:50:00,29.7,29.75,29.7,29.75,484800.0,18.8828,18.9146,18.8828,18.9146,484800.0
2010-10-07 10:00:00,29.75,29.77,29.7,29.75,598000.0,18.9146,18.9273,18.8828,18.9146,598000.0
2010-10-07 10:10:00,29.76,29.77,29.73,29.77,1021800.0,18.921,18.9273,18.9019,18.9273,1021800.0
2010-10-07 10:20:00,29.76,29.78,29.74,29.75,624600.0,18.921,18.9337,18.9082,18.9146,624600.0
2010-10-07 10:30:00,29.75,29.83,29.75,29.81,432000.0,18.9146,18.9655,18.9146,18.9527,432000.0
2010-10-07 10:40:00,29.81,29.82,29.78,29.81,771800.0,18.9527,18.9591,18.9337,18.9527,771800.0
2010-10-07 10:50:00,29.81,29.84,29.81,29.84,361800.0,18.9527,18.9718,18.9527,18.9718,361800.0
2010-10-07 11:00:00,29.83,29.84,29.79,29.81,329800.0,18.9655,18.9718,18.94,18.9527,329800.0
2010-10-07 11:10:00,29.81,29.82,29.79,29.81,361000.0,18.9527,18.9591,18.94,18.9527,361000.0
2010-10-07 11:20:00,29.81,29.83,29.81,29.82,179000.0,18.9527,18.9655,18.9527,18.9591,179000.0
2010-10-07 11:30:00,29.82,29.84,29.82,29.83,369600.0,18.9591,18.9718,18.9591,18.9655,369600.0
2010-10-07 11:40:00,29.83,29.84,29.81,29.81,459600.0,18.9655,18.9718,18.9527,18.9527,459600.0
2010-10-07 11:50:00,29.81,29.83,29.77,29.77,269000.0,18.9527,18.9655,18.9273,18.9273,269000.0
2010-10-07 12:00:00,29.77,29.78,29.74,29.75,196400.0,18.9273,18.9337,18.9082,18.9146,196400.0
2010-10-07 12:10:00,29.75,29.77,29.72,29.72,205800.0,18.9146,18.9273,18.8955,18.8955,205800.0
2010-10-07 12:20:00,29.72,29.73,29.68,29.68,207200.0,18.8955,18.9019,18.8701,18.8701,207200.0
2010-10-07 12:30:00,29.68,29.68,29.6,29.64,365600.0,18.8701,18.8701,18.8192,18.8447,365600.0
2010-10-07 12:40:00,29.64,29.65,29.62,29.64,204000.0,18.8447,18.851,18.8319,18.8447,204000.0
2010-10-07 12:50:00,29.64,29.67,29.64,29.64,264400.0,18.8447,18.8637,18.8447,18.8447,264400.0
2010-10-07 13:00:00,29.64,29.66,29.63,29.66,217000.0,18.8447,18.8574,18.8383,18.8574,217000.0
2010-10-07 13:10:00,29.66,29.66,29.64,29.64,349400.0,18.8574,18.8574,18.8447,18.8447,349400.0
2010-10-07 13:20:00,29.64,29.65,29.62,29.62,144000.0,18.8447,18.851,18.8319,18.8319,144000.0
2010-10-07 13:30:00,29.62,29.63,29.61,29.61,205600.0,18.8319,18.8383,18.8256,18.8256,205600.0
2010-10-07 13:40:00,29.61,29.67,29.61,29.67,211000.0,18.8256,18.8637,18.8256,18.8637,211000.0
2010-10-07 13:50:00,29.67,29.7,29.65,29.69,183200.0,18.8637,18.8828,18.851,18.8764,183200.0
2010-10-07 14:00:00,29.69,29.71,29.68,29.7,210400.0,18.8764,18.8892,18.8701,18.8828,210400.0
2010-10-07 14:10:00,29.7,29.74,29.7,29.72,211800.0,18.8828,18.9082,18.8828,18.8955,211800.0
2010-10-07 14:20:00,29.72,29.74,29.72,29.72,115800.0,18.8955,18.9082,18.8955,18.8955,115800.0
2010-10-07 14:30:00,29.72,29.73,29.71,29.72,116400.0,18.8955,18.9019,18.8892,18.8955,116400.0
2010-10-07 14:40:00,29.72,29.73,29.71,29.73,158800.0,18.8955,18.9019,18.8892,18.9019,158800.0
2010-10-07 14:50:00,29.73,29.73,29.7,29.71,317000.0,18.9019,18.9019,18.8828,18.8892,317000.0
2010-10-07 15:00:00,29.71,29.73,29.7,29.7,230800.0,18.8892,18.9019,18.8828,18.8828,230800.0
2010-10-07 15:10:00,29.7,29.7,29.67,29.67,288600.0,18.8828,18.8828,18.8637,18.8637,288600.0
2010-10-07 15:20:00,29.67,29.68,29.65,29.66,228800.0,18.8637,18.8701,18.851,18.8574,228800.0
2010-10-07 15:30:00,29.66,29.68,29.64,29.68,340800.0,18.8574,18.8701,18.8447,18.8701,340800.0
2010-10-07 15:40:00,29.68,29.73,29.68,29.71,506200.0,18.8701,18.9019,18.8701,18.8892,506200.0
2010-10-07 15:50:00,29.71,29.73,29.71,29.72,976200.0,18.8892,18.9019,18.8892,18.8955,976200.0
2010-10-08 09:30:00,29.74,29.85,29.64,29.66,1165000.0,18.9082,18.9782,18.8447,18.8574,1165000.0
2010-10-08 09:40:00,29.66,29.71,29.66,29.68,650400.0,18.8574,18.8892,18.8574,18.8701,650400.0
2010-10-08 09:50:00,29.67,29.68,29.65,29.65,865000.0,18.8637,18.8701,18.851,18.851,865000.0
2010-10-08 10:00:00,29.65,29.67,29.58,29.58,472400.0,18.851,18.8637,18.8065,18.8065,472400.0
2010-10-08 10:10:00,29.58,29.61,29.57,29.6,420000.0,18.8065,18.8256,18.8002,18.8192,420000.0
2010-10-08 10:20:00,29.6,29.61,29.58,29.59,664800.0,18.8192,18.8256,18.8065,18.8129,664800.0
2010-10-08 10:30:00,29.6,29.6,29.55,29.56,451800.0,18.8192,18.8192,18.7874,18.7938,451800.0
2010-10-08 10:40:00,29.56,29.57,29.53,29.54,377000.0,18.7938,18.8002,18.7747,18.7811,377000.0
2010-10-08 10:50:00,29.54,29.58,29.54,29.57,193200.0,18.7811,18.8065,18.7811,18.8002,193200.0
2010-10-08 11:00:00,29.57,29.58,29.57,29.57,287200.0,18.8002,18.8065,18.8002,18.8002,287200.0
2010-10-08 11:10:00,29.57,29.6,29.56,29.59,724600.0,18.8002,18.8192,18.7938,18.8129,724600.0
2010-10-08 11:20:00,29.59,29.61,29.58,29.61,237000.0,18.8129,18.8256,18.8065,18.8256,237000.0
2010-10-08 11:30:00,29.61,29.64,29.6,29.61,503800.0,18.8256,18.8447,18.8192,18.8256,503800.0
2010-10-08 11:40:00,29.61,29.65,29.61,29.65,116600.0,18.8256,18.851,18.8256,18.851,116600.0
2010-10-08 11:50:00,29.65,29.69,29.65,29.68,206600.0,18.851,18.8764,18.851,18.8701,206600.0
2010-10-08 12:00:00,29.68,29.69,29.67,29.68,292000.0,18.8701,18.8764,18.8637,18.8701,292000.0
2010-10-08 12:10:00,29.68,29.69,29.67,29.68,156000.0,18.8701,18.8764,18.8637,18.8701,156000.0
2010-10-08 12:20:00,29.68,29.68,29.68,29.68,99800.0,18.8701,18.8701,18.8701,18.8701,99800.0
2010-10-08 12:30:00,29.68,29.7,29.67,29.7,340000.0,18.8701,18.8828,18.8637,18.8828,340000.0
2010-10-08 12:40:00,29.7,29.74,29.68,29.74,187800.0,18.8828,18.9082,18.8701,18.9082,187800.0
2010-10-08 12:50:00,29.74,29.75,29.72,29.73,173800.0,18.9082,18.9146,18.8955,18.9019,173800.0
2010-10-08 13:00:00,29.73,29.74,29.71,29.71,134600.0,18.9019,18.9082,18.8892,18.8892,134600.0
2010-10-08 13:10:00,29.72,29.72,29.7,29.71,159800.0,18.8955,18.8955,18.8828,18.8892,159800.0
2010-10-08 13:20:00,29.72,29.73,29.69,29.72,188400.0,18.8955,18.9019,18.8764,18.8955,188400.0
2010-10-08 13:30:00,29.72,29.72,29.68,29.7,278400.0,18.8955,18.8955,18.8701,18.8828,278400.0
2010-10-08 13:40:00,29.7,29.71,29.68,29.69,274200.0,18.8828,18.8892,18.8701,18.8764,274200.0
2010-10-08 13:50:00,29.69,29.7,29.67,29.68,293200.0,18.8764,18.8828,18.8637,18.8701,293200.0
2010-10-08 14:00:00,29.68,29.72,29.68,29.71,275000.0,18.8701,18.8955,18.8701,18.8892,275000.0
2010-10-08 14:10:00,29.71,29.72,29.7,29.7,204200.0,18.8892,18.8955,18.8828,18.8828,204200.0
2010-10-08 14:20:00,29.7,29.71,29.68,29.69,355200.0,18.8828,18.8892,18.8701,18.8764,355200.0
2010-10-08 14:30:00,29.69,29.72,29.67,29.72,196400.0,18.8764,18.8955,18.8637,18.8955,196400.0
2010-10-08 14:40:00,29.72,29.75,29.72,29.73,157400.0,18.8955,18.9146,18.8955,18.9019,157400.0
2010-10-08 14:50:00,29.73,29.74,29.71,29.72,354200.0,18.9019,18.9082,18.8892,18.8955,354200.0
2010-10-08 15:00:00,29.72,29.75,29.72,29.75,288400.0,18.8955,18.9146,18.8955,18.9146,288400.0
2010-10-08 15:10:00,29.75,29.75,29.74,29.74,243800.0,18.9146,18.9146,18.9082,18.9082,243800.0
2010-10-08 15:20:00,29.74,29.74,29.67,29.67,350600.0,18.9082,18.9082,18.8637,18.8637,350600.0
2010-10-08 15:30:00,29.68,29.72,29.68,29.7,516600.0,18.8701,18.8955,18.8701,18.8828,516600.0
2010-10-08 15:40:00,29.69,29.73,29.69,29.72,648600.0,18.8764,18.9019,18.8764,18.8955,648600.0
2010-10-08 15:50:00,29.72,29.75,29.69,29.69,1835000.0,18.8955,18.9146,18.8764,18.8764,1835000.0
2010-10-11 09:30:00,29.78,29.78,29.68,29.75,1051000.0,18.9337,18.9337,18.8701,18.9146,1051000.0
2010-10-11 09:40:00,29.75,29.79,29.73,29.75,283800.0,18.9146,18.94,18.9019,18.9146,283800.0
2010-10-11 09:50:00,29.75,29.75,29.67,29.68,823600.0,18.9146,18.9146,18.8637,18.8701,823600.0
2010-10-11 10:00:00,29.68,29.76,29.68,29.75,295400.0,18.8701,18.921,18.8701,18.9146,295400.0
2010-10-11 10:10:00,29.75,29.75,29.72,29.74,377000.0,18.9146,18.9146,18.8955,18.9082,377000.0
2010-10-11 10:20:00,29.74,29.79,29.74,29.77,198000.0,18.9082,18.94,18.9082,18.9273,198000.0
2010-10-11 10:30:00,29.77,29.78,29.73,29.73,241800.0,18.9273,18.9337,18.9019,18.9019,241800.0
2010-10-11 10:40:00,29.74,29.79,29.73,29.76,371400.0,18.9082,18.94,18.9019,18.921,371400.0
2010-10-11 10:50:00,29.76,29.77,29.73,29.74,158000.0,18.921,18.9273,18.9019,18.9082,158000.0
2010-10-11 11:00:00,29.73,29.75,29.71,29.72,260200.0,18.9019,18.9146,18.8892,18.8955,260200.0
2010-10-11 11:10:00,29.71,29.73,29.69,29.69,159600.0,18.8892,18.9019,18.8764,18.8764,159600.0
2010-10-11 11:20:00,29.69,29.7,29.69,29.7,205400.0,18.8764,18.8828,18.8764,18.8828,205400.0
2010-10-11 11:30:00,29.7,29.71,29.69,29.71,210600.0,18.8828,18.8892,18.8764,18.8892,210600.0
2010-10-11 11:40:00,29.72,29.74,29.71,29.74,595400.0,18.8955,18.9082,18.8892,18.9082,595400.0
2010-10-11 11:50:00,29.74,29.75,29.72,29.73,187200.0,18.9082,18.9146,18.8955,18.9019,187200.0
2010-10-11 12:00:00,29.74,29.74,29.72,29.73,118800.0,18.9082,18.9082,18.8955,18.9019,118800.0
2010-10-11 12:10:00,29.74,29.75,29.73,29.75,122000.0,18.9082,18.9146,18.9019,18.9146,122000.0
2010-10-11 12:20:00,29.75,29.75,29.74,29.75,105400.0,18.9146,18.9146,18.9082,18.9146,105400.0
2010-10-11 12:30:00,29.75,29.78,29.75,29.77,440800.0,18.9146,18.9337,18.9146,18.9273,440800.0
2010-10-11 12:40:00,29.77,29.78,29.75,29.75,148200.0,18.9273,18.9337,18.9146,18.9146,148200.0
2010-10-11 12:50:00,29.75,29.76,29.74,29.76,162000.0,18.9146,18.921,18.9082,18.921,162000.0
2010-10-11 13:00:00,29.75,29.76,29.74,29.75,129400.0,18.9146,18.921,18.9082,18.9146,129400.0
2010-10-11 13:10:00,29.75,29.75,29.74,29.74,141400.0,18.9146,18.9146,18.9082,18.9082,141400.0
2010-10-11 13:20:00,29.75,29.76,29.74,29.75,109000.0,18.9146,18.921,18.9082,18.9146,109000.0
2010-10-11 13:30:00,29.76,29.77,29.75,29.77,133200.0,18.921,18.9273,18.9146,18.9273,133200.0
2010-10-11 13:40:00,29.77,29.79,29.76,29.79,123000.0,18.9273,18.94,18.921,18.94,123000.0
2010-10-11 13:50:00,29.79,29.79,29.77,29.78,125400.0,18.94,18.94,18.9273,18.9337,125400.0
2010-10-11 14:00:00,29.78,29.79,29.77,29.77,237800.0,18.9337,18.94,18.9273,18.9273,237800.0
2010-10-11 14:10:00,29.77,29.78,29.75,29.78,82800.0,18.9273,18.9337,18.9146,18.9337,82800.0
2010-10-11 14:20:00,29.78,29.81,29.77,29.78,1018000.0,18.9337,18.9527,18.9273,18.9337,1018000.0
2010-10-11 14:30:00,29.78,29.79,29.78,29.79,92400.0,18.9337,18.94,18.9337,18.94,92400.0
2010-10-11 14:40:00,29.79,29.79,29.77,29.78,345000.0,18.94,18.94,18.9273,18.9337,345000.0
2010-10-11 14:50:00,29.77,29.78,29.75,29.76,224400.0,18.9273,18.9337,18.9146,18.921,224400.0
2010-10-11 15:00:00,29.76,29.77,29.75,29.75,198000.0,18.921,18.9273,18.9146,18.9146,198000.0
2010-10-11 15:10:00,29.76,29.76,29.73,29.75,203200.0,18.921,18.921,18.9019,18.9146,203200.0
2010-10-11 15:20:00,29.75,29.75,29.73,29.74,212600.0,18.9146,18.9146,18.9019,18.9082,212600.0
2010-10-11 15:30:00,29.74,29.74,29.72,29.72,306400.0,18.9082,18.9082,18.8955,18.8955,306400.0
2010-10-11 15:40:00,29.72,29.75,29.71,29.75,602200.0,18.8955,18.9146,18.8892,18.9146,602200.0
2010-10-11 15:50:00,29.75,29.8,29.75,29.8,867800.0,18.9146,18.9464,18.9146,18.9464,867800.0
2010-10-12 09:30:00,29.67,29.86,29.67,29.81,580200.0,18.8637,18.9845,18.8637,18.9527,580200.0
2010-10-12 09:40:00,29.81,29.83,29.75,29.77,371000.0,18.9527,18.9655,18.9146,18.9273,371000.0
2010-10-12 09:50:00,29.76,29.81,29.75,29.78,356000.0,18.921,18.9527,18.9146,18.9337,356000.0
2010-10-12 10:00:00,29.78,29.82,29.78,29.8,337000.0,18.9337,18.9591,18.9337,18.9464,337000.0
2010-10-12 10:10:00,29.81,29.84,29.8,29.83,237800.0,18.9527,18.9718,18.9464,18.9655,237800.0
2010-10-12 10:20:00,29.83,29.84,29.81,29.84,276000.0,18.9655,18.9718,18.9527,18.9718,276000.0
2010-10-12 10:30:00,29.84,29.85,29.83,29.85,217200.0,18.9718,18.9782,18.9655,18.9782,217200.0
2010-10-12 10:40:00,29.85,29.85,29.83,29.84,669800.0,18.9782,18.9782,18.9655,18.9718,669800.0
2010-10-12 10:50:00,29.83,29.84,29.78,29.78,260000.0,18.9655,18.9718,18.9337,18.9337,260000.0
2010-10-12 11:00:00,29.78,29.8,29.74,29.75,386000.0,18.9337,18.9464,18.9082,18.9146,386000.0
2010-10-12 11:10:00,29.75,29.77,29.75,29.76,310400.0,18.9146,18.9273,18.9146,18.921,310400.0
2010-10-12 11:20:00,29.75,29.78,29.75,29.78,322600.0,18.9146,18.9337,18.9146,18.9337,322600.0
2010-10-12 11:30:00,29.78,29.78,29.77,29.78,219000.0,18.9337,18.9337,18.9273,18.9337,219000.0
2010-10-12 11:40:00,29.78,29.78,29.75,29.75,293000.0,18.9337,18.9337,18.9146,18.9146,293000.0
2010-10-12 11:50:00,29.75,29.78,29.74,29.77,139000.0,18.9146,18.9337,18.9082,18.9273,139000.0
2010-10-12 12:00:00,29.77,29.77,29.75,29.76,175000.0,18.9273,18.9273,18.9146,18.921,175000.0
2010-10-12 12:10:00,29.76,29.77,29.75,29.77,101400.0,18.921,18.9273,18.9146,18.9273,101400.0
2010-10-12 12:20:00,29.76,29.77,29.73,29.73,116000.0,18.921,18.9273,18.9019,18.9019,116000.0
2010-10-12 12:30:00,29.73,29.74,29.73,29.74,79000.0,18.9019,18.9082,18.9019,18.9082,79000.0
2010-10-12 12:40:00,29.74,29.75,29.74,29.75,116600.0,18.9082,18.9146,18.9082,18.9146,116600.0
2010-10-12 12:50:00,29.75,29.77,29.75,29.77,171400.0,18.9146,18.9273,18.9146,18.9273,171400.0
2010-10-12 13:00:00,29.77,29.78,29.75,29.77,255800.0,18.9273,18.9337,18.9146,18.9273,255800.0
2010-10-12 13:10:00,29.77,29.78,29.74,29.74,236800.0,18.9273,18.9337,18.9082,18.9082,236800.0
2010-10-12 13:20:00,29.75,29.76,29.74,29.74,283600.0,18.9146,18.921,18.9082,18.9082,283600.0
2010-10-12 13:30:00,29.74,29.77,29.74,29.76,65600.0,18.9082,18.9273,18.9082,18.921,65600.0
2010-10-12 13:40:00,29.76,29.79,29.76,29.78,333200.0,18.921,18.94,18.921,18.9337,333200.0
2010-10-12 13:50:00,29.78,29.8,29.78,29.78,241200.0,18.9337,18.9464,18.9337,18.9337,241200.0
2010-10-12 14:00:00,29.78,29.81,29.76,29.8,755800.0,18.9337,18.9527,18.921,18.9464,755800.0
2010-10-12 14:10:00,29.8,29.83,29.8,29.83,883200.0,18.9464,18.9655,18.9464,18.9655,883200.0
2010-10-12 14:20:00,29.83,29.84,29.8,29.83,327400.0,18.9655,18.9718,18.9464,18.9655,327400.0
2010-10-12 14:30:00,29.83,29.83,29.8,29.82,219600.0,18.9655,18.9655,18.9464,18.9591,219600.0
2010-10-12 14:40:00,29.82,29.86,29.82,29.86,534800.0,18.9591,18.9845,18.9591,18.9845,534800.0
2010-10-12 14:50:00,29.86,29.86,29.85,29.86,566400.0,18.9845,18.9845,18.9782,18.9845,566400.0
2010-10-12 15:00:00,29.86,29.87,29.85,29.86,471800.0,18.9845,18.9909,18.9782,18.9845,471800.0
2010-10-12 15:10:00,29.86,29.86,29.84,29.85,404800.0,18.9845,18.9845,18.9718,18.9782,404800.0
2010-10-12 15:20:00,29.85,29.9,29.84,29.9,750800.0,18.9782,19.01,18.9718,19.01,750800.0
2010-10-12 15:30:00,29.9,29.9,29.85,29.86,616200.0,19.01,19.01,18.9782,18.9845,616200.0
2010-10-12 15:40:00,29.86,29.86,29.85,29.85,527600.0,18.9845,18.9845,18.9782,18.9782,527600.0
2010-10-12 15:50:00,29.85,29.86,29.8,29.8,1110400.0,18.9782,18.9845,18.9464,18.9464,1110400.0
2010-10-13 09:30:00,29.86,29.9,29.83,29.86,720800.0,18.9845,19.01,18.9655,18.9845,720800.0
2010-10-13 09:40:00,29.86,29.9,29.86,29.87,778800.0,18.9845,19.01,18.9845,18.9909,778800.0
2010-10-13 09:50:00,29.87,29.9,29.85,29.89,555800.0,18.9909,19.01,18.9782,19.0036,555800.0
2010-10-13 10:00:00,29.89,29.94,29.88,29.93,432800.0,19.0036,19.0354,18.9972,19.029,432800.0
2010-10-13 10:10:00,29.93,29.93,29.91,29.93,361600.0,19.029,19.029,19.0163,19.029,361600.0
2010-10-13 10:20:00,29.93,29.94,29.9,29.93,353200.0,19.029,19.0354,19.01,19.029,353200.0
2010-10-13 10:30:00,29.93,29.95,29.93,29.93,464200.0,19.029,19.0417,19.029,19.029,464200.0
2010-10-13 10:40:00,29.93,29.94,29.91,29.93,471400.0,19.029,19.0354,19.0163,19.029,471400.0
2010-10-13 10:50:00,29.93,29.95,29.92,29.93,356200.0,19.029,19.0417,19.0227,19.029,356200.0
2010-10-13 11:00:00,29.93,29.95,29.93,29.95,692800.0,19.029,19.0417,19.029,19.0417,692800.0
2010-10-13 11:10:00,29.95,29.95,29.92,29.93,360600.0,19.0417,19.0417,19.0227,19.029,360600.0
2010-10-13 11:20:00,29.93,29.93,29.92,29.92,195800.0,19.029,19.029,19.0227,19.0227,195800.0
2010-10-13 11:30:00,29.92,29.93,29.91,29.91,249800.0,19.0227,19.029,19.0163,19.0163,249800.0
2010-10-13 11:40:00,29.92,29.93,29.9,29.93,223400.0,19.0227,19.029,19.01,19.029,223400.0
2010-10-13 11:50:00,29.93,29.94,29.91,29.94,168000.0,19.029,19.0354,19.0163,19.0354,168000.0
2010-10-13 12:00:00,29.94,29.95,29.93,29.94,285000.0,19.0354,19.0417,19.029,19.0354,285000.0
2010-10-13 12:10:00,29.95,29.95,29.93,29.94,322800.0,19.0417,19.0417,19.029,19.0354,322800.0
2010-10-13 12:20:00,29.94,29.96,29.93,29.95,703600.0,19.0354,19.0481,19.029,19.0417,703600.0
2010-10-13 12:30:00,29.95,29.96,29.94,29.96,643000.0,19.0417,19.0481,19.0354,19.0481,643000.0
2010-10-13 12:40:00,29.96,29.97,29.95,29.95,417400.0,19.0481,19.0545,19.0417,19.0417,417400.0
2010-10-13 12:50:00,29.95,29.96,29.93,29.93,300800.0,19.0417,19.0481,19.029,19.029,300800.0
2010-10-13 13:00:00,29.93,29.97,29.92,29.97,366600.0,19.029,19.0545,19.0227,19.0545,366600.0
2010-10-13 13:10:00,29.96,29.97,29.96,29.96,358800.0,19.0481,19.0545,19.0481,19.0481,358800.0
2010-10-13 13:20:00,29.96,29.97,29.96,29.97,547000.0,19.0481,19.0545,19.0481,19.0545,547000.0
2010-10-13 13:30:00,29.97,29.99,29.97,29.97,1007000.0,19.0545,19.0672,19.0545,19.0545,1007000.0
2010-10-13 13:40:00,29.97,29.98,29.94,29.96,777600.0,19.0545,19.0608,19.0354,19.0481,777600.0
2010-10-13 13:50:00,29.96,29.97,29.95,29.95,378400.0,19.0481,19.0545,19.0417,19.0417,378400.0
2010-10-13 14:00:00,29.96,29.98,29.95,29.98,690400.0,19.0481,19.0608,19.0417,19.0608,690400.0
2010-10-13 14:10:00,29.98,29.98,29.97,29.98,257400.0,19.0608,19.0608,19.0545,19.0608,257400.0
2010-10-13 14:20:00,29.97,29.98,29.96,29.97,851600.0,19.0545,19.0608,19.0481,19.0545,851600.0
2010-10-13 14:30:00,29.97,29.98,29.97,29.97,615400.0,19.0545,19.0608,19.0545,19.0545,615400.0
2010-10-13 14:40:00,29.97,29.98,29.96,29.97,717200.0,19.0545,19.0608,19.0481,19.0545,717200.0
2010-10-13 14:50:00,29.97,29.99,29.96,29.96,1674600.0,19.0545,19.0672,19.0481,19.0481,1674600.0
2010-10-13 15:00:00,29.96,29.98,29.96,29.97,681400.0,19.0481,19.0608,19.0481,19.0545,681400.0
2010-10-13 15:10:00,29.97,29.97,29.96,29.97,517200.0,19.0545,19.0545,19.0481,19.0545,517200.0
2010-10-13 15:20:00,29.97,29.97,29.93,29.93,893600.0,19.0545,19.0545,19.029,19.029,893600.0
2010-10-13 15:30:00,29.93,29.97,29.93,29.96,846600.0,19.029,19.0545,19.029,19.0481,846600.0
2010-10-13 15:40:00,29.97,29.99,29.96,29.97,859400.0,19.0545,19.0672,19.0481,19.0545,859400.0
2010-10-13 15:50:00,29.97,29.99,29.96,29.98,1290000.0,19.0545,19.0672,19.0481,19.0608,1290000.0
2010-10-14 09:30:00,29.97,29.99,29.96,29.98,1221000.0,19.0545,19.0672,19.0481,19.0608,1221000.0
2010-10-14 09:40:00,29.98,29.98,29.95,29.95,608000.0,19.0608,19.0608,19.0417,19.0417,608000.0
2010-10-14 09:50:00,29.95,29.97,29.92,29.93,435800.0,19.0417,19.0545,19.0227,19.029,435800.0
2010-10-14 10:00:00,29.93,29.97,29.92,29.96,504400.0,19.029,19.0545,19.0227,19.0481,504400.0
2010-10-14 10:10:00,29.96,29.96,29.92,29.94,551600.0,19.0481,19.0481,19.0227,19.0354,551600.0
2010-10-14 10:20:00,29.94,29.98,29.94,29.96,338400.0,19.0354,19.0608,19.0354,19.0481,338400.0
2010-10-14 10:30:00,29.96,29.96,29.93,29.94,336200.0,19.0481,19.0481,19.029,19.0354,336200.0
2010-10-14 10:40:00,29.93,29.97,29.93,29.96,339200.0,19.029,19.0545,19.029,19.0481,339200.0
2010-10-14 10:50:00,29.96,29.97,29.95,29.96,192400.0,19.0481,19.0545,19.0417,19.0481,192400.0
2010-10-14 11:00:00,29.96,29.97,29.94,29.95,323200.0,19.0481,19.0545,19.0354,19.0417,323200.0
2010-10-14 11:10:00,29.95,29.97,29.95,29.95,241800.0,19.0417,19.0545,19.0417,19.0417,241800.0
2010-10-14 11:20:00,29.95,29.96,29.94,29.95,317600.0,19.0417,19.0481,19.0354,19.0417,317600.0
2010-10-14 11:30:00,29.95,29.96,29.93,29.94,300800.0,19.0417,19.0481,19.029,19.0354,300800.0
2010-10-14 11:40:00,29.94,29.95,29.91,29.92,248800.0,19.0354,19.0417,19.0163,19.0227,248800.0
2010-10-14 11:50:00,29.92,29.95,29.91,29.94,190200.0,19.0227,19.0417,19.0163,19.0354,190200.0
2010-10-14 12:00:00,29.93,29.96,29.93,29.94,134200.0,19.029,19.0481,19.029,19.0354,134200.0
2010-10-14 12:10:00,29.94,29.95,29.93,29.93,157000.0,19.0354,19.0417,19.029,19.029,157000.0
2010-10-14 12:20:00,29.93,29.95,29.93,29.95,185000.0,19.029,19.0417,19.029,19.0417,185000.0
2010-10-14 12:30:00,29.94,29.96,29.93,29.95,243800.0,19.0354,19.0481,19.029,19.0417,243800.0
2010-10-14 12:40:00,29.95,29.96,29.93,29.95,146200.0,19.0417,19.0481,19.029,19.0417,146200.0
2010-10-14 12:50:00,29.95,29.96,29.93,29.94,143000.0,19.0417,19.0481,19.029,19.0354,143000.0
2010-10-14 13:00:00,29.94,29.95,29.91,29.93,334600.0,19.0354,19.0417,19.0163,19.029,334600.0
2010-10-14 13:10:00,29.93,29.95,29.93,29.93,258800.0,19.029,19.0417,19.029,19.029,258800.0
2010-10-14 13:20:00,29.93,29.93,29.91,29.92,314800.0,19.029,19.029,19.0163,19.0227,314800.0
2010-10-14 13:30:00,29.92,29.93,29.91,29.93,211600.0,19.0227,19.029,19.0163,19.029,211600.0
2010-10-14 13:40:00,29.93,29.95,29.92,29.92,269800.0,19.029,19.0417,19.0227,19.0227,269800.0
2010-10-14 13:50:00,29.92,29.95,29.92,29.93,248400.0,19.0227,19.0417,19.0227,19.029,248400.0
2010-10-14 14:00:00,29.94,29.94,29.93,29.93,149400.0,19.0354,19.0354,19.029,19.029,149400.0
2010-10-14 14:10:00,29.93,29.93,29.92,29.93,175800.0,19.029,19.029,19.0227,19.029,175800.0
2010-10-14 14:20:00,29.93,29.94,29.92,29.93,205200.0,19.029,19.0354,19.0227,19.029,205200.0
2010-10-14 14:30:00,29.93,29.93,29.91,29.92,205200.0,19.029,19.029,19.0163,19.0227,205200.0
2010-10-14 14:40:00,29.92,29.92,29.88,29.89,419200.0,19.0227,19.0227,18.9972,19.0036,419200.0
2010-10-14 14:50:00,29.89,29.9,29.86,29.86,291000.0,19.0036,19.01,18.9845,18.9845,291000.0
2010-10-14 15:00:00,29.86,29.9,29.84,29.9,384000.0,18.9845,19.01,18.9718,19.01,384000.0
2010-10-14 15:10:00,29.9,29.92,29.89,29.91,223800.0,19.01,19.0227,19.0036,19.0163,223800.0
2010-10-14 15:20:00,29.91,29.93,29.91,29.91,324800.0,19.0163,19.029,19.0163,19.0163,324800.0
2010-10-14 15:30:00,29.91,29.93,29.9,29.9,595400.0,19.0163,19.029,19.01,19.01,595400.0
2010-10-14 15:40:00,29.9,29.92,29.9,29.91,506600.0,19.01,19.0227,19.01,19.0163,506600.0
2010-10-14 15:50:00,29.91,29.95,29.9,29.95,967000.0,19.0163,19.0417,19.01,19.0417,967000.0
2010-10-15 09:30:00,29.98,29.99,29.96,29.97,3400000.0,19.0608,19.0672,19.0481,19.0545,3400000.0
2010-10-15 09:40:00,29.97,29.98,29.95,29.96,499000.0,19.0545,19.0608,19.0417,19.0481,499000.0
2010-10-15 09:50:00,29.96,29.98,29.94,29.95,788000.0,19.0481,19.0608,19.0354,19.0417,788000.0
2010-10-15 10:00:00,29.95,29.98,29.93,29.96,630000.0,19.0417,19.0608,19.029,19.0481,630000.0
2010-10-15 10:10:00,29.95,29.96,29.92,29.94,390200.0,19.0417,19.0481,19.0227,19.0354,390200.0
2010-10-15 10:20:00,29.93,29.95,29.92,29.95,407200.0,19.029,19.0417,19.0227,19.0417,407200.0
2010-10-15 10:30:00,29.94,29.97,29.93,29.95,369800.0,19.0354,19.0545,19.029,19.0417,369800.0
2010-10-15 10:40:00,29.95,29.96,29.91,29.95,324600.0,19.0417,19.0481,19.0163,19.0417,324600.0
2010-10-15 10:50:00,29.95,29.96,29.94,29.94,293400.0,19.0417,19.0481,19.0354,19.0354,293400.0
2010-10-15 11:00:00,29.94,29.96,29.93,29.95,207800.0,19.0354,19.0481,19.029,19.0417,207800.0
2010-10-15 11:10:00,29.95,29.95,29.93,29.93,264400.0,19.0417,19.0417,19.029,19.029,264400.0
2010-10-15 11:20:00,29.93,29.94,29.92,29.93,162400.0,19.029,19.0354,19.0227,19.029,162400.0
2010-10-15 11:30:00,29.93,29.97,29.93,29.95,405400.0,19.029,19.0545,19.029,19.0417,405400.0
2010-10-15 11:40:00,29.95,29.96,29.92,29.93,310200.0,19.0417,19.0481,19.0227,19.029,310200.0
2010-10-15 11:50:00,29.93,29.93,29.9,29.92,306600.0,19.029,19.029,19.01,19.0227,306600.0
2010-10-15 12:00:00,29.92,29.93,29.9,29.91,370800.0,19.0227,19.029,19.01,19.0163,370800.0
2010-10-15 12:10:00,29.91,29.95,29.9,29.94,304200.0,19.0163,19.0417,19.01,19.0354,304200.0
2010-10-15 12:20:00,29.94,29.95,29.93,29.94,272800.0,19.0354,19.0417,19.029,19.0354,272800.0
2010-10-15 12:30:00,29.95,29.97,29.94,29.96,206200.0,19.0417,19.0545,19.0354,19.0481,206200.0
2010-10-15 12:40:00,29.96,29.97,29.93,29.94,227400.0,19.0481,19.0545,19.029,19.0354,227400.0
2010-10-15 12:50:00,29.95,29.96,29.92,29.93,253800.0,19.0417,19.0481,19.0227,19.029,253800.0
2010-10-15 13:00:00,29.93,29.97,29.93,29.96,156200.0,19.029,19.0545,19.029,19.0481,156200.0
2010-10-15 13:10:00,29.96,29.96,29.93,29.94,146400.0,19.0481,19.0481,19.029,19.0354,146400.0
2010-10-15 13:20:00,29.93,29.95,29.93,29.95,178000.0,19.029,19.0417,19.029,19.0417,178000.0
2010-10-15 13:30:00,29.95,29.95,29.94,29.94,173400.0,19.0417,19.0417,19.0354,19.0354,173400.0
2010-10-15 13:40:00,29.94,29.95,29.91,29.92,226600.0,19.0354,19.0417,19.0163,19.0227,226600.0
2010-10-15 13:50:00,29.93,29.94,29.9,29.91,189600.0,19.029,19.0354,19.01,19.0163,189600.0
2010-10-15 14:00:00,29.91,29.93,29.87,29.93,247800.0,19.0163,19.029,18.9909,19.029,247800.0
2010-10-15 14:10:00,29.92,29.95,29.91,29.94,181600.0,19.0227,19.0417,19.0163,19.0354,181600.0
2010-10-15 14:20:00,29.94,29.95,29.93,29.94,287600.0,19.0354,19.0417,19.029,19.0354,287600.0
2010-10-15 14:30:00,29.94,29.95,29.93,29.95,271400.0,19.0354,19.0417,19.029,19.0417,271400.0
2010-10-15 14:40:00,29.95,29.95,29.92,29.93,207200.0,19.0417,19.0417,19.0227,19.029,207200.0
2010-10-15 14:50:00,29.93,29.93,29.91,29.92,219400.0,19.029,19.029,19.0163,19.0227,219400.0
2010-10-15 15:00:00,29.93,29.93,29.89,29.91,217200.0,19.029,19.029,19.0036,19.0163,217200.0
2010-10-15 15:10:00,29.91,29.94,29.91,29.92,260800.0,19.0163,19.0354,19.0163,19.0227,260800.0
2010-10-15 15:20:00,29.92,29.95,29.92,29.93,276000.0,19.0227,19.0417,19.0227,19.029,276000.0
2010-10-15 15:30:00,29.93,29.93,29.91,29.93,401000.0,19.029,19.029,19.0163,19.029,401000.0
2010-10-15 15:40:00,29.93,29.95,29.93,29.94,330800.0,19.029,19.0417,19.029,19.0354,330800.0
2010-10-15 15:50:00,29.94,29.99,29.94,29.97,2271400.0,19.0354,19.0672,19.0354,19.0545,2271400.0
2010-10-18 09:30:00,29.91,29.97,29.91,29.96,590600.0,19.0163,19.0545,19.0163,19.0481,590600.0
2010-10-18 09:40:00,29.96,29.98,29.93,29.94,597400.0,19.0481,19.0608,19.029,19.0354,597400.0
2010-10-18 09:50:00,29.95,29.98,29.94,29.97,394800.0,19.0417,19.0608,19.0354,19.0545,394800.0
2010-10-18 10:00:00,29.97,29.97,29.93,29.94,551600.0,19.0545,19.0545,19.029,19.0354,551600.0
2010-10-18 10:10:00,29.94,29.98,29.93,29.98,767000.0,19.0354,19.0608,19.029,19.0608,767000.0
2010-10-18 10:20:00,29.98,29.98,29.95,29.96,347800.0,19.0608,19.0608,19.0417,19.0481,347800.0
2010-10-18 10:30:00,29.96,29.96,29.94,29.95,269200.0,19.0481,19.0481,19.0354,19.0417,269200.0
2010-10-18 10:40:00,29.95,29.97,29.94,29.95,457000.0,19.0417,19.0545,19.0354,19.0417,457000.0
2010-10-18 10:50:00,29.95,29.96,29.94,29.95,398600.0,19.0417,19.0481,19.0354,19.0417,398600.0
2010-10-18 11:00:00,29.96,29.96,29.93,29.93,235200.0,19.0481,19.0481,19.029,19.029,235200.0
2010-10-18 11:10:00,29.94,29.95,29.93,29.94,180400.0,19.0354,19.0417,19.029,19.0354,180400.0
2010-10-18 11:20:00,29.94,29.95,29.93,29.94,125400.0,19.0354,19.0417,19.029,19.0354,125400.0
2010-10-18 11:30:00,29.94,29.95,29.93,29.93,373400.0,19.0354,19.0417,19.029,19.029,373400.0
2010-10-18 11:40:00,29.93,29.93,29.91,29.92,210400.0,19.029,19.029,19.0163,19.0227,210400.0
2010-10-18 11:50:00,29.92,29.93,29.9,29.93,247200.0,19.0227,19.029,19.01,19.029,247200.0
2010-10-18 12:00:00,29.93,29.95,29.92,29.95,186200.0,19.029,19.0417,19.0227,19.0417,186200.0
2010-10-18 12:10:00,29.94,29.97,29.94,29.96,285200.0,19.0354,19.0545,19.0354,19.0481,285200.0
2010-10-18 12:20:00,29.96,29.96,29.94,29.95,157600.0,19.0481,19.0481,19.0354,19.0417,157600.0
2010-10-18 12:30:00,29.95,29.96,29.93,29.96,202800.0,19.0417,19.0481,19.029,19.0481,202800.0
2010-10-18 12:40:00,29.96,29.96,29.95,29.95,141800.0,19.0481,19.0481,19.0417,19.0417,141800.0
2010-10-18 12:50:00,29.96,29.96,29.93,29.93,148600.0,19.0481,19.0481,19.029,19.029,148600.0
2010-10-18 13:00:00,29.93,29.96,29.93,29.96,105400.0,19.029,19.0481,19.029,19.0481,105400.0
2010-10-18 13:10:00,29.96,29.96,29.94,29.95,161400.0,19.0481,19.0481,19.0354,19.0417,161400.0
2010-10-18 13:20:00,29.95,29.96,29.94,29.95,96200.0,19.0417,19.0481,19.0354,19.0417,96200.0
2010-10-18 13:30:00,29.95,29.96,29.94,29.95,175800.0,19.0417,19.0481,19.0354,19.0417,175800.0
2010-10-18 13:40:00,29.95,29.96,29.94,29.96,214600.0,19.0417,19.0481,19.0354,19.0481,214600.0
2010-10-18 13:50:00,29.96,29.96,29.93,29.95,251000.0,19.0481,19.0481,19.029,19.0417,251000.0
2010-10-18 14:00:00,29.95,29.95,29.94,29.94,283800.0,19.0417,19.0417,19.0354,19.0354,283800.0
2010-10-18 14:10:00,29.95,29.98,29.94,29.97,393200.0,19.0417,19.0608,19.0354,19.0545,393200.0
2010-10-18 14:20:00,29.97,29.99,29.97,29.98,528200.0,19.0545,19.0672,19.0545,19.0608,528200.0
2010-10-18 14:30:00,29.98,29.99,29.98,29.98,699800.0,19.0608,19.0672,19.0608,19.0608,699800.0
2010-10-18 14:40:00,29.98,29.98,29.97,29.97,219000.0,19.0608,19.0608,19.0545,19.0545,219000.0
2010-10-18 14:50:00,29.98,29.98,29.96,29.98,262600.0,19.0608,19.0608,19.0481,19.0608,262600.0
2010-10-18 15:00:00,29.97,29.99,29.97,29.98,500200.0,19.0545,19.0672,19.0545,19.0608,500200.0
2010-10-18 15:10:00,29.98,29.99,29.97,29.98,486400.0,19.0608,19.0672,19.0545,19.0608,486400.0
2010-10-18 15:20:00,29.97,29.98,29.97,29.97,358400.0,19.0545,19.0608,19.0545,19.0545,358400.0
2010-10-18 15:30:00,29.97,29.98,29.96,29.97,614000.0,19.0545,19.0608,19.0481,19.0545,614000.0
2010-10-18 15:40:00,29.98,29.98,29.95,29.97,992000.0,19.0608,19.0608,19.0417,19.0545,992000.0
2010-10-18 15:50:00,29.96,30.0,29.95,30.0,2727000.0,19.0481,19.0735,19.0417,19.0735,2727000.0
2010-10-19 09:30:00,29.98,30.0,29.95,29.97,1792400.0,19.0608,19.0735,19.0417,19.0545,1792400.0
2010-10-19 09:40:00,29.97,29.97,29.93,29.96,859000.0,19.0545,19.0545,19.029,19.0481,859000.0
2010-10-19 09:50:00,29.96,29.97,29.92,29.94,836800.0,19.0481,19.0545,19.0227,19.0354,836800.0
2010-10-19 10:00:00,29.94,29.99,29.94,29.99,909400.0,19.0354,19.0672,19.0354,19.0672,909400.0
2010-10-19 10:10:00,29.98,30.03,29.96,29.98,3399400.0,19.0608,19.0926,19.0481,19.0608,3399400.0
2010-10-19 10:20:00,29.98,29.99,29.93,29.98,885400.0,19.0608,19.0672,19.029,19.0608,885400.0
2010-10-19 10:30:00,29.98,29.99,29.95,29.96,777400.0,19.0608,19.0672,19.0417,19.0481,777400.0
2010-10-19 10:40:00,29.96,29.96,29.92,29.95,454800.0,19.0481,19.0481,19.0227,19.0417,454800.0
2010-10-19 10:50:00,29.95,30.05,29.93,30.02,867400.0,19.0417,19.1053,19.029,19.0863,867400.0
2010-10-19 11:00:00,30.01,30.05,29.99,30.03,839600.0,19.0799,19.1053,19.0672,19.0926,839600.0
2010-10-19 11:10:00,30.03,30.16,30.0,30.14,1403000.0,19.0926,19.1753,19.0735,19.1625,1403000.0
2010-10-19 11:20:00,30.14,30.16,30.08,30.14,523600.0,19.1625,19.1753,19.1244,19.1625,523600.0
2010-10-19 11:30:00,30.13,30.18,30.1,30.15,1216800.0,19.1562,19.188,19.1371,19.1689,1216800.0
2010-10-19 11:40:00,30.15,30.15,30.13,30.15,492000.0,19.1689,19.1689,19.1562,19.1689,492000.0
2010-10-19 11:50:00,30.14,30.14,30.09,30.13,470000.0,19.1625,19.1625,19.1308,19.1562,470000.0
2010-10-19 12:00:00,30.13,30.15,30.1,30.11,526200.0,19.1562,19.1689,19.1371,19.1435,526200.0
2010-10-19 12:10:00,30.11,30.17,30.11,30.15,685800.0,19.1435,19.1816,19.1435,19.1689,685800.0
2010-10-19 12:20:00,30.15,30.19,30.15,30.17,466200.0,19.1689,19.1943,19.1689,19.1816,466200.0
2010-10-19 12:30:00,30.17,30.18,30.13,30.18,479800.0,19.1816,19.188,19.1562,19.188,479800.0
2010-10-19 12:40:00,30.18,30.2,30.16,30.2,334800.0,19.188,19.2007,19.1753,19.2007,334800.0
2010-10-19 12:50:00,30.2,30.2,30.17,30.19,282200.0,19.2007,19.2007,19.1816,19.1943,282200.0
2010-10-19 13:00:00,30.18,30.23,30.18,30.22,883800.0,19.188,19.2198,19.188,19.2134,883800.0
2010-10-19 13:10:00,30.22,30.23,30.2,30.21,518800.0,19.2134,19.2198,19.2007,19.2071,518800.0
2010-10-19 13:20:00,30.21,30.22,30.18,30.18,657200.0,19.2071,19.2134,19.188,19.188,657200.0
2010-10-19 13:30:00,30.18,30.21,30.16,30.2,520200.0,19.188,19.2071,19.1753,19.2007,520200.0
2010-10-19 13:40:00,30.2,30.22,30.2,30.22,442400.0,19.2007,19.2134,19.2007,19.2134,442400.0
2010-10-19 13:50:00,30.22,30.23,30.18,30.21,708800.0,19.2134,19.2198,19.188,19.2071,708800.0
2010-10-19 14:00:00,30.21,30.23,30.09,30.14,1524600.0,19.2071,19.2198,19.1308,19.1625,1524600.0
2010-10-19 14:10:00,30.14,30.17,30.13,30.13,452400.0,19.1625,19.1816,19.1562,19.1562,452400.0
2010-10-19 14:20:00,30.13,30.18,30.11,30.17,613200.0,19.1562,19.188,19.1435,19.1816,613200.0
2010-10-19 14:30:00,30.17,30.21,30.16,30.18,701800.0,19.1816,19.2071,19.1753,19.188,701800.0
2010-10-19 14:40:00,30.18,30.23,30.18,30.23,493000.0,19.188,19.2198,19.188,19.2198,493000.0
2010-10-19 14:50:00,30.23,30.24,30.2,30.21,547000.0,19.2198,19.2261,19.2007,19.2071,547000.0
2010-10-19 15:00:00,30.22,30.23,30.14,30.14,1135400.0,19.2134,19.2198,19.1625,19.1625,1135400.0
2010-10-19 15:10:00,30.14,30.2,30.11,30.18,686400.0,19.1625,19.2007,19.1435,19.188,686400.0
2010-10-19 15:20:00,30.19,30.21,30.14,30.15,562000.0,19.1943,19.2071,19.1625,19.1689,562000.0
2010-10-19 15:30:00,30.15,30.18,30.14,30.17,609000.0,19.1689,19.188,19.1625,19.1816,609000.0
2010-10-19 15:40:00,30.18,30.19,30.16,30.16,1111600.0,19.188,19.1943,19.1753,19.1753,1111600.0
2010-10-19 15:50:00,30.16,30.18,30.13,30.18,2049400.0,19.1753,19.188,19.1562,19.188,2049400.0
2010-10-20 09:30:00,30.18,30.35,30.18,30.32,1503800.0,19.188,19.2961,19.188,19.277,1503800.0
2010-10-20 09:40:00,30.32,30.47,30.32,30.46,1367200.0,19.277,19.3724,19.277,19.366,1367200.0
2010-10-20 09:50:00,30.46,30.48,30.44,30.48,1536800.0,19.366,19.3787,19.3533,19.3787,1536800.0
2010-10-20 10:00:00,30.48,30.48,30.44,30.47,927000.0,19.3787,19.3787,19.3533,19.3724,927000.0
2010-10-20 10:10:00,30.47,30.56,30.47,30.53,2651400.0,19.3724,19.4296,19.3724,19.4105,2651400.0
2010-10-20 10:20:00,30.53,30.6,30.52,30.59,968200.0,19.4105,19.455,19.4041,19.4487,968200.0
2010-10-20 10:30:00,30.59,30.6,30.57,30.58,569800.0,19.4487,19.455,19.4359,19.4423,569800.0
2010-10-20 10:40:00,30.58,30.59,30.56,30.58,507000.0,19.4423,19.4487,19.4296,19.4423,507000.0
2010-10-20 10:50:00,30.59,30.62,30.56,30.6,1077400.0,19.4487,19.4677,19.4296,19.455,1077400.0
2010-10-20 11:00:00,30.6,30.63,30.59,30.61,824000.0,19.455,19.4741,19.4487,19.4614,824000.0
2010-10-20 11:10:00,30.61,30.62,30.6,30.62,893400.0,19.4614,19.4677,19.455,19.4677,893400.0
2010-10-20 11:20:00,30.62,30.73,30.61,30.71,1606600.0,19.4677,19.5377,19.4614,19.5249,1606600.0
2010-10-20 11:30:00,30.71,30.73,30.68,30.68,781200.0,19.5249,19.5377,19.5059,19.5059,781200.0
2010-10-20 11:40:00,30.68,30.72,30.68,30.71,681000.0,19.5059,19.5313,19.5059,19.5249,681000.0
2010-10-20 11:50:00,30.71,30.74,30.71,30.72,515400.0,19.5249,19.544,19.5249,19.5313,515400.0
2010-10-20 12:00:00,30.72,30.8,30.7,30.8,1184600.0,19.5313,19.5822,19.5186,19.5822,1184600.0
2010-10-20 12:10:00,30.8,30.84,30.79,30.84,792400.0,19.5822,19.6076,19.5758,19.6076,792400.0
2010-10-20 12:20:00,30.83,30.84,30.77,30.77,437000.0,19.6012,19.6076,19.5631,19.5631,437000.0
2010-10-20 12:30:00,30.77,30.81,30.76,30.78,371200.0,19.5631,19.5885,19.5567,19.5695,371200.0
2010-10-20 12:40:00,30.78,30.78,30.74,30.75,671000.0,19.5695,19.5695,19.544,19.5504,671000.0
2010-10-20 12:50:00,30.75,30.79,30.75,30.76,201400.0,19.5504,19.5758,19.5504,19.5567,201400.0
2010-10-20 13:00:00,30.75,30.79,30.75,30.79,354600.0,19.5504,19.5758,19.5504,19.5758,354600.0
2010-10-20 13:10:00,30.79,30.8,30.77,30.79,290600.0,19.5758,19.5822,19.5631,19.5758,290600.0
2010-10-20 13:20:00,30.79,30.84,30.79,30.83,367800.0,19.5758,19.6076,19.5758,19.6012,367800.0
2010-10-20 13:30:00,30.83,30.83,30.8,30.8,383000.0,19.6012,19.6012,19.5822,19.5822,383000.0
2010-10-20 13:40:00,30.8,30.8,30.75,30.75,259200.0,19.5822,19.5822,19.5504,19.5504,259200.0
2010-10-20 13:50:00,30.75,30.76,30.71,30.75,586400.0,19.5504,19.5567,19.5249,19.5504,586400.0
2010-10-20 14:00:00,30.75,30.78,30.68,30.68,1249200.0,19.5504,19.5695,19.5059,19.5059,1249200.0
2010-10-20 14:10:00,30.68,30.7,30.64,30.7,612200.0,19.5059,19.5186,19.4804,19.5186,612200.0
2010-10-20 14:20:00,30.69,30.71,30.68,30.7,304600.0,19.5122,19.5249,19.5059,19.5186,304600.0
2010-10-20 14:30:00,30.7,30.73,30.7,30.71,452600.0,19.5186,19.5377,19.5186,19.5249,452600.0
2010-10-20 14:40:00,30.7,30.71,30.64,30.65,321400.0,19.5186,19.5249,19.4804,19.4868,321400.0
2010-10-20 14:50:00,30.65,30.68,30.65,30.65,408200.0,19.4868,19.5059,19.4868,19.4868,408200.0
2010-10-20 15:00:00,30.65,30.66,30.61,30.62,719400.0,19.4868,19.4932,19.4614,19.4677,719400.0
2010-10-20 15:10:00,30.63,30.64,30.58,30.62,573000.0,19.4741,19.4804,19.4423,19.4677,573000.0
2010-10-20 15:20:00,30.62,30.68,30.62,30.68,517200.0,19.4677,19.5059,19.4677,19.5059,517200.0
2010-10-20 15:30:00,30.68,30.68,30.58,30.59,889400.0,19.5059,19.5059,19.4423,19.4487,889400.0
2010-10-20 15:40:00,30.59,30.64,30.58,30.62,732800.0,19.4487,19.4804,19.4423,19.4677,732800.0
2010-10-20 15:50:00,30.63,30.64,30.56,30.57,1482000.0,19.4741,19.4804,19.4296,19.4359,1482000.0
2010-10-21 09:30:00,30.5,30.72,30.5,30.72,1284400.0,19.3914,19.5313,19.3914,19.5313,1284400.0
2010-10-21 09:40:00,30.72,30.72,30.64,30.68,852800.0,19.5313,19.5313,19.4804,19.5059,852800.0
2010-10-21 09:50:00,30.68,30.71,30.68,30.69,422000.0,19.5059,19.5249,19.5059,19.5122,422000.0
2010-10-21 10:00:00,30.69,30.75,30.65,30.75,917600.0,19.5122,19.5504,19.4868,19.5504,917600.0
2010-10-21 10:10:00,30.74,30.83,30.73,30.82,922000.0,19.544,19.6012,19.5377,19.5949,922000.0
2010-10-21 10:20:00,30.82,30.88,30.8,30.84,803000.0,19.5949,19.633,19.5822,19.6076,803000.0
2010-10-21 10:30:00,30.85,30.85,30.8,30.85,765800.0,19.614,19.614,19.5822,19.614,765800.0
2010-10-21 10:40:00,30.85,30.86,30.84,30.84,575200.0,19.614,19.6203,19.6076,19.6076,575200.0
2010-10-21 10:50:00,30.85,30.85,30.81,30.85,395000.0,19.614,19.614,19.5885,19.614,395000.0
2010-10-21 11:00:00,30.85,30.86,30.84,30.84,322200.0,19.614,19.6203,19.6076,19.6076,322200.0
2010-10-21 11:10:00,30.84,30.84,30.79,30.83,625400.0,19.6076,19.6076,19.5758,19.6012,625400.0
2010-10-21 11:20:00,30.83,30.84,30.79,30.81,816000.0,19.6012,19.6076,19.5758,19.5885,816000.0
2010-10-21 11:30:00,30.81,30.84,30.79,30.79,441000.0,19.5885,19.6076,19.5758,19.5758,441000.0
2010-10-21 11:40:00,30.79,30.81,30.74,30.81,948200.0,19.5758,19.5885,19.544,19.5885,948200.0
2010-10-21 11:50:00,30.81,30.84,30.8,30.81,416400.0,19.5885,19.6076,19.5822,19.5885,416400.0
2010-10-21 12:00:00,30.82,30.83,30.8,30.83,524600.0,19.5949,19.6012,19.5822,19.6012,524600.0
2010-10-21 12:10:00,30.83,30.84,30.81,30.84,398600.0,19.6012,19.6076,19.5885,19.6076,398600.0
2010-10-21 12:20:00,30.84,30.85,30.83,30.85,188600.0,19.6076,19.614,19.6012,19.614,188600.0
2010-10-21 12:30:00,30.85,30.85,30.8,30.8,464600.0,19.614,19.614,19.5822,19.5822,464600.0
2010-10-21 12:40:00,30.8,30.84,30.79,30.83,486600.0,19.5822,19.6076,19.5758,19.6012,486600.0
2010-10-21 12:50:00,30.83,30.85,30.82,30.85,295400.0,19.6012,19.614,19.5949,19.614,295400.0
2010-10-21 13:00:00,30.85,30.86,30.83,30.84,371400.0,19.614,19.6203,19.6012,19.6076,371400.0
2010-10-21 13:10:00,30.84,30.84,30.8,30.81,250800.0,19.6076,19.6076,19.5822,19.5885,250800.0
2010-10-21 13:20:00,30.81,30.83,30.8,30.82,261400.0,19.5885,19.6012,19.5822,19.5949,261400.0
2010-10-21 13:30:00,30.82,30.83,30.77,30.81,444400.0,19.5949,19.6012,19.5631,19.5885,444400.0
2010-10-21 13:40:00,30.81,30.82,30.78,30.78,593000.0,19.5885,19.5949,19.5695,19.5695,593000.0
2010-10-21 13:50:00,30.78,30.79,30.68,30.68,807200.0,19.5695,19.5758,19.5059,19.5059,807200.0
2010-10-21 14:00:00,30.68,30.7,30.65,30.7,676600.0,19.5059,19.5186,19.4868,19.5186,676600.0
2010-10-21 14:10:00,30.7,30.74,30.69,30.73,519600.0,19.5186,19.544,19.5122,19.5377,519600.0
2010-10-21 14:20:00,30.73,30.74,30.68,30.7,305600.0,19.5377,19.544,19.5059,19.5186,305600.0
2010-10-21 14:30:00,30.69,30.71,30.67,30.7,470800.0,19.5122,19.5249,19.4995,19.5186,470800.0
2010-10-21 14:40:00,30.7,30.74,30.7,30.74,545600.0,19.5186,19.544,19.5186,19.544,545600.0
2010-10-21 14:50:00,30.74,30.75,30.72,30.74,415400.0,19.544,19.5504,19.5313,19.544,415400.0
2010-10-21 15:00:00,30.74,30.77,30.74,30.74,377400.0,19.544,19.5631,19.544,19.544,377400.0
2010-10-21 15:10:00,30.74,30.8,30.74,30.77,467000.0,19.544,19.5822,19.544,19.5631,467000.0
2010-10-21 15:20:00,30.77,30.8,30.75,30.77,335400.0,19.5631,19.5822,19.5504,19.5631,335400.0
2010-10-21 15:30:00,30.77,30.78,30.73,30.73,483000.0,19.5631,19.5695,19.5377,19.5377,483000.0
2010-10-21 15:40:00,30.73,30.75,30.7,30.73,658400.0,19.5377,19.5504,19.5186,19.5377,658400.0
2010-10-21 15:50:00,30.73,30.75,30.7,30.74,859200.0,19.5377,19.5504,19.5186,19.544,859200.0
2010-10-22 09:30:00,30.75,30.87,30.72,30.85,1127800.0,19.5504,19.6267,19.5313,19.614,1127800.0
2010-10-22 09:40:00,30.85,30.86,30.78,30.79,517400.0,19.614,19.6203,19.5695,19.5758,517400.0
2010-10-22 09:50:00,30.79,30.81,30.74,30.75,345200.0,19.5758,19.5885,19.544,19.5504,345200.0
2010-10-22 10:00:00,30.75,30.85,30.75,30.85,361000.0,19.5504,19.614,19.5504,19.614,361000.0
2010-10-22 10:10:00,30.85,30.85,30.81,30.85,238800.0,19.614,19.614,19.5885,19.614,238800.0
2010-10-22 10:20:00,30.85,30.86,30.82,30.85,259800.0,19.614,19.6203,19.5949,19.614,259800.0
2010-10-22 10:30:00,30.85,30.85,30.8,30.8,247200.0,19.614,19.614,19.5822,19.5822,247200.0
2010-10-22 10:40:00,30.8,30.83,30.77,30.83,266200.0,19.5822,19.6012,19.5631,19.6012,266200.0
2010-10-22 10:50:00,30.83,30.84,30.8,30.81,247400.0,19.6012,19.6076,19.5822,19.5885,247400.0
2010-10-22 11:00:00,30.81,30.83,30.79,30.8,158000.0,19.5885,19.6012,19.5758,19.5822,158000.0
2010-10-22 11:10:00,30.8,30.8,30.77,30.8,230200.0,19.5822,19.5822,19.5631,19.5822,230200.0
2010-10-22 11:20:00,30.79,30.82,30.79,30.81,124000.0,19.5758,19.5949,19.5758,19.5885,124000.0
2010-10-22 11:30:00,30.81,30.84,30.81,30.83,97400.0,19.5885,19.6076,19.5885,19.6012,97400.0
2010-10-22 11:40:00,30.84,30.85,30.82,30.83,128000.0,19.6076,19.614,19.5949,19.6012,128000.0
2010-10-22 11:50:00,30.83,30.83,30.81,30.81,131000.0,19.6012,19.6012,19.5885,19.5885,131000.0
2010-10-22 12:00:00,30.81,30.83,30.8,30.81,104400.0,19.5885,19.6012,19.5822,19.5885,104400.0
2010-10-22 12:10:00,30.82,30.82,30.79,30.81,111000.0,19.5949,19.5949,19.5758,19.5885,111000.0
2010-10-22 12:20:00,30.81,30.82,30.8,30.82,150800.0,19.5885,19.5949,19.5822,19.5949,150800.0
2010-10-22 12:30:00,30.82,30.82,30.75,30.75,307400.0,19.5949,19.5949,19.5504,19.5504,307400.0
2010-10-22 12:40:00,30.75,30.76,30.73,30.75,158800.0,19.5504,19.5567,19.5377,19.5504,158800.0
2010-10-22 12:50:00,30.75,30.76,30.74,30.75,147200.0,19.5504,19.5567,19.544,19.5504,147200.0
2010-10-22 13:00:00,30.75,30.77,30.75,30.76,74800.0,19.5504,19.5631,19.5504,19.5567,74800.0
2010-10-22 13:10:00,30.76,30.78,30.75,30.78,71800.0,19.5567,19.5695,19.5504,19.5695,71800.0
2010-10-22 13:20:00,30.78,30.78,30.75,30.77,175800.0,19.5695,19.5695,19.5504,19.5631,175800.0
2010-10-22 13:30:00,30.76,30.77,30.75,30.77,96600.0,19.5567,19.5631,19.5504,19.5631,96600.0
2010-10-22 13:40:00,30.77,30.79,30.77,30.77,116400.0,19.5631,19.5758,19.5631,19.5631,116400.0
2010-10-22 13:50:00,30.77,30.78,30.75,30.75,140000.0,19.5631,19.5695,19.5504,19.5504,140000.0
2010-10-22 14:00:00,30.75,30.76,30.74,30.76,123000.0,19.5504,19.5567,19.544,19.5567,123000.0
2010-10-22 14:10:00,30.75,30.77,30.75,30.77,128600.0,19.5504,19.5631,19.5504,19.5631,128600.0
2010-10-22 14:20:00,30.78,30.8,30.77,30.78,196600.0,19.5695,19.5822,19.5631,19.5695,196600.0
2010-10-22 14:30:00,30.78,30.79,30.77,30.77,144600.0,19.5695,19.5758,19.5631,19.5631,144600.0
2010-10-22 14:40:00,30.78,30.79,30.77,30.78,121600.0,19.5695,19.5758,19.5631,19.5695,121600.0
2010-10-22 14:50:00,30.78,30.79,30.77,30.79,137800.0,19.5695,19.5758,19.5631,19.5758,137800.0
2010-10-22 15:00:00,30.78,30.8,30.78,30.79,217800.0,19.5695,19.5822,19.5695,19.5758,217800.0
2010-10-22 15:10:00,30.79,30.79,30.77,30.78,140800.0,19.5758,19.5758,19.5631,19.5695,140800.0
2010-10-22 15:20:00,30.78,30.81,30.77,30.77,235400.0,19.5695,19.5885,19.5631,19.5631,235400.0
2010-10-22 15:30:00,30.78,30.8,30.76,30.76,259000.0,19.5695,19.5822,19.5567,19.5567,259000.0
2010-10-22 15:40:00,30.77,30.79,30.76,30.78,400000.0,19.5631,19.5758,19.5567,19.5695,400000.0
2010-10-22 15:50:00,30.78,30.81,30.78,30.8,698800.0,19.5695,19.5885,19.5695,19.5822,698800.0
2010-10-25 09:30:00,30.65,30.75,30.61,30.74,2111800.0,19.4868,19.5504,19.4614,19.544,2111800.0
2010-10-25 09:40:00,30.74,30.75,30.71,30.75,512200.0,19.544,19.5504,19.5249,19.5504,512200.0
2010-10-25 09:50:00,30.75,30.83,30.75,30.83,694800.0,19.5504,19.6012,19.5504,19.6012,694800.0
2010-10-25 10:00:00,30.82,30.88,30.79,30.8,546400.0,19.5949,19.633,19.5758,19.5822,546400.0
2010-10-25 10:10:00,30.8,30.85,30.79,30.84,431400.0,19.5822,19.614,19.5758,19.6076,431400.0
2010-10-25 10:20:00,30.84,30.84,30.81,30.82,296400.0,19.6076,19.6076,19.5885,19.5949,296400.0
2010-10-25 10:30:00,30.82,30.83,30.75,30.78,365000.0,19.5949,19.6012,19.5504,19.5695,365000.0
2010-10-25 10:40:00,30.78,30.79,30.72,30.75,555200.0,19.5695,19.5758,19.5313,19.5504,555200.0
2010-10-25 10:50:00,30.76,30.77,30.72,30.72,369000.0,19.5567,19.5631,19.5313,19.5313,369000.0
2010-10-25 11:00:00,30.72,30.77,30.72,30.77,275600.0,19.5313,19.5631,19.5313,19.5631,275600.0
2010-10-25 11:10:00,30.77,30.8,30.75,30.8,216200.0,19.5631,19.5822,19.5504,19.5822,216200.0
2010-10-25 11:20:00,30.8,30.86,30.8,30.86,505200.0,19.5822,19.6203,19.5822,19.6203,505200.0
2010-10-25 11:30:00,30.86,30.87,30.84,30.84,230800.0,19.6203,19.6267,19.6076,19.6076,230800.0
2010-10-25 11:40:00,30.84,30.84,30.81,30.81,263600.0,19.6076,19.6076,19.5885,19.5885,263600.0
2010-10-25 11:50:00,30.81,30.81,30.78,30.78,121600.0,19.5885,19.5885,19.5695,19.5695,121600.0
2010-10-25 12:00:00,30.77,30.78,30.73,30.75,281800.0,19.5631,19.5695,19.5377,19.5504,281800.0
2010-10-25 12:10:00,30.75,30.77,30.72,30.72,369200.0,19.5504,19.5631,19.5313,19.5313,369200.0
2010-10-25 12:20:00,30.73,30.73,30.69,30.72,346800.0,19.5377,19.5377,19.5122,19.5313,346800.0
2010-10-25 12:30:00,30.72,30.73,30.68,30.7,187800.0,19.5313,19.5377,19.5059,19.5186,187800.0
2010-10-25 12:40:00,30.71,30.73,30.7,30.71,254400.0,19.5249,19.5377,19.5186,19.5249,254400.0
2010-10-25 12:50:00,30.71,30.71,30.68,30.68,126400.0,19.5249,19.5249,19.5059,19.5059,126400.0
2010-10-25 13:00:00,30.68,30.7,30.67,30.68,288200.0,19.5059,19.5186,19.4995,19.5059,288200.0
2010-10-25 13:10:00,30.68,30.68,30.66,30.66,170600.0,19.5059,19.5059,19.4932,19.4932,170600.0
2010-10-25 13:20:00,30.66,30.68,30.65,30.65,447000.0,19.4932,19.5059,19.4868,19.4868,447000.0
2010-10-25 13:30:00,30.65,30.66,30.65,30.65,154800.0,19.4868,19.4932,19.4868,19.4868,154800.0
2010-10-25 13:40:00,30.65,30.67,30.65,30.66,148600.0,19.4868,19.4995,19.4868,19.4932,148600.0
2010-10-25 13:50:00,30.66,30.68,30.65,30.67,207400.0,19.4932,19.5059,19.4868,19.4995,207400.0
2010-10-25 14:00:00,30.67,30.68,30.67,30.68,181200.0,19.4995,19.5059,19.4995,19.5059,181200.0
2010-10-25 14:10:00,30.68,30.69,30.67,30.68,197000.0,19.5059,19.5122,19.4995,19.5059,197000.0
2010-10-25 14:20:00,30.67,30.68,30.64,30.65,301800.0,19.4995,19.5059,19.4804,19.4868,301800.0
2010-10-25 14:30:00,30.65,30.67,30.62,30.63,531400.0,19.4868,19.4995,19.4677,19.4741,531400.0
2010-10-25 14:40:00,30.64,30.64,30.61,30.64,288800.0,19.4804,19.4804,19.4614,19.4804,288800.0
2010-10-25 14:50:00,30.63,30.66,30.63,30.66,198400.0,19.4741,19.4932,19.4741,19.4932,198400.0
2010-10-25 15:00:00,30.66,30.67,30.63,30.63,408200.0,19.4932,19.4995,19.4741,19.4741,408200.0
2010-10-25 15:10:00,30.64,30.64,30.62,30.64,346200.0,19.4804,19.4804,19.4677,19.4804,346200.0
2010-10-25 15:20:00,30.64,30.64,30.61,30.62,694000.0,19.4804,19.4804,19.4614,19.4677,694000.0
2010-10-25 15:30:00,30.61,30.62,30.58,30.58,764200.0,19.4614,19.4677,19.4423,19.4423,764200.0
2010-10-25 15:40:00,30.59,30.59,30.52,30.55,1880200.0,19.4487,19.4487,19.4041,19.4232,1880200.0
2010-10-25 15:50:00,30.55,30.55,30.5,30.52,1672000.0,19.4232,19.4232,19.3914,19.4041,1672000.0
2010-10-26 09:30:00,30.4,30.5,30.39,30.5,789200.0,19.3279,19.3914,19.3215,19.3914,789200.0
2010-10-26 09:40:00,30.5,30.63,30.49,30.63,896400.0,19.3914,19.4741,19.3851,19.4741,896400.0
2010-10-26 09:50:00,30.63,30.64,30.53,30.56,510400.0,19.4741,19.4804,19.4105,19.4296,510400.0
2010-10-26 10:00:00,30.56,30.6,30.54,30.58,750800.0,19.4296,19.455,19.4169,19.4423,750800.0
2010-10-26 10:10:00,30.58,30.6,30.55,30.55,418200.0,19.4423,19.455,19.4232,19.4232,418200.0
2010-10-26 10:20:00,30.56,30.56,30.49,30.5,489200.0,19.4296,19.4296,19.3851,19.3914,489200.0
2010-10-26 10:30:00,30.5,30.51,30.5,30.5,366200.0,19.3914,19.3978,19.3914,19.3914,366200.0
2010-10-26 10:40:00,30.5,30.56,30.5,30.56,445000.0,19.3914,19.4296,19.3914,19.4296,445000.0
2010-10-26 10:50:00,30.55,30.6,30.55,30.6,238800.0,19.4232,19.455,19.4232,19.455,238800.0
2010-10-26 11:00:00,30.6,30.6,30.57,30.58,339000.0,19.455,19.455,19.4359,19.4423,339000.0
2010-10-26 11:10:00,30.58,30.58,30.56,30.57,360600.0,19.4423,19.4423,19.4296,19.4359,360600.0
2010-10-26 11:20:00,30.57,30.6,30.56,30.59,394400.0,19.4359,19.455,19.4296,19.4487,394400.0
2010-10-26 11:30:00,30.59,30.59,30.58,30.59,226200.0,19.4487,19.4487,19.4423,19.4487,226200.0
2010-10-26 11:40:00,30.59,30.59,30.58,30.59,282000.0,19.4487,19.4487,19.4423,19.4487,282000.0
2010-10-26 11:50:00,30.59,30.61,30.58,30.6,232600.0,19.4487,19.4614,19.4423,19.455,232600.0
2010-10-26 12:00:00,30.6,30.62,30.6,30.61,166800.0,19.455,19.4677,19.455,19.4614,166800.0
2010-10-26 12:10:00,30.62,30.66,30.61,30.65,161000.0,19.4677,19.4932,19.4614,19.4868,161000.0
2010-10-26 12:20:00,30.66,30.66,30.64,30.65,152600.0,19.4932,19.4932,19.4804,19.4868,152600.0
2010-10-26 12:30:00,30.64,30.65,30.62,30.62,209000.0,19.4804,19.4868,19.4677,19.4677,209000.0
2010-10-26 12:40:00,30.63,30.63,30.59,30.61,136400.0,19.4741,19.4741,19.4487,19.4614,136400.0
2010-10-26 12:50:00,30.61,30.66,30.61,30.66,155200.0,19.4614,19.4932,19.4614,19.4932,155200.0
2010-10-26 13:00:00,30.66,30.68,30.65,30.67,207600.0,19.4932,19.5059,19.4868,19.4995,207600.0
2010-10-26 13:10:00,30.67,30.68,30.67,30.67,264400.0,19.4995,19.5059,19.4995,19.4995,264400.0
2010-10-26 13:20:00,30.67,30.68,30.65,30.65,251800.0,19.4995,19.5059,19.4868,19.4868,251800.0
2010-10-26 13:30:00,30.65,30.66,30.64,30.65,200800.0,19.4868,19.4932,19.4804,19.4868,200800.0
2010-10-26 13:40:00,30.65,30.66,30.65,30.65,212200.0,19.4868,19.4932,19.4868,19.4868,212200.0
2010-10-26 13:50:00,30.65,30.66,30.6,30.6,283400.0,19.4868,19.4932,19.455,19.455,283400.0
2010-10-26 14:00:00,30.6,30.6,30.52,30.53,350800.0,19.455,19.455,19.4041,19.4105,350800.0
2010-10-26 14:10:00,30.53,30.58,30.5,30.58,581400.0,19.4105,19.4423,19.3914,19.4423,581400.0
2010-10-26 14:20:00,30.58,30.59,30.54,30.56,235600.0,19.4423,19.4487,19.4169,19.4296,235600.0
2010-10-26 14:30:00,30.56,30.59,30.54,30.59,256000.0,19.4296,19.4487,19.4169,19.4487,256000.0
2010-10-26 14:40:00,30.59,30.59,30.57,30.58,172800.0,19.4487,19.4487,19.4359,19.4423,172800.0
2010-10-26 14:50:00,30.58,30.61,30.58,30.58,291000.0,19.4423,19.4614,19.4423,19.4423,291000.0
2010-10-26 15:00:00,30.58,30.62,30.58,30.62,204800.0,19.4423,19.4677,19.4423,19.4677,204800.0
2010-10-26 15:10:00,30.62,30.65,30.61,30.65,319400.0,19.4677,19.4868,19.4614,19.4868,319400.0
2010-10-26 15:20:00,30.65,30.67,30.64,30.65,355000.0,19.4868,19.4995,19.4804,19.4868,355000.0
2010-10-26 15:30:00,30.64,30.64,30.6,30.61,289800.0,19.4804,19.4804,19.455,19.4614,289800.0
2010-10-26 15:40:00,30.61,30.62,30.59,30.61,923000.0,19.4614,19.4677,19.4487,19.4614,923000.0
2010-10-26 15:50:00,30.61,30.61,30.59,30.61,1256000.0,19.4614,19.4614,19.4487,19.4614,1256000.0
2010-10-27 09:30:00,30.51,30.51,30.25,30.31,1129400.0,19.3978,19.3978,19.2325,19.2706,1129400.0
2010-10-27 09:40:00,30.31,30.36,30.31,30.34,473400.0,19.2706,19.3024,19.2706,19.2897,473400.0
2010-10-27 09:50:00,30.33,30.34,30.27,30.31,499800.0,19.2833,19.2897,19.2452,19.2706,499800.0
2010-10-27 10:00:00,30.31,30.34,30.27,30.29,449800.0,19.2706,19.2897,19.2452,19.2579,449800.0
2010-10-27 10:10:00,30.3,30.35,30.26,30.27,403200.0,19.2643,19.2961,19.2388,19.2452,403200.0
2010-10-27 10:20:00,30.27,30.28,30.18,30.18,869800.0,19.2452,19.2516,19.188,19.188,869800.0
2010-10-27 10:30:00,30.18,30.24,30.18,30.23,630200.0,19.188,19.2261,19.188,19.2198,630200.0
2010-10-27 10:40:00,30.23,30.24,30.18,30.18,382400.0,19.2198,19.2261,19.188,19.188,382400.0
2010-10-27 10:50:00,30.19,30.2,30.18,30.18,427800.0,19.1943,19.2007,19.188,19.188,427800.0
2010-10-27 11:00:00,30.18,30.21,30.15,30.18,657600.0,19.188,19.2071,19.1689,19.188,657600.0
2010-10-27 11:10:00,30.18,30.23,30.18,30.23,234200.0,19.188,19.2198,19.188,19.2198,234200.0
2010-10-27 11:20:00,30.23,30.23,30.18,30.19,279200.0,19.2198,19.2198,19.188,19.1943,279200.0
2010-10-27 11:30:00,30.2,30.32,30.2,30.31,383400.0,19.2007,19.277,19.2007,19.2706,383400.0
2010-10-27 11:40:00,30.31,30.33,30.25,30.26,230400.0,19.2706,19.2833,19.2325,19.2388,230400.0
2010-10-27 11:50:00,30.26,30.28,30.25,30.26,207400.0,19.2388,19.2516,19.2325,19.2388,207400.0
2010-10-27 12:00:00,30.27,30.27,30.22,30.22,363200.0,19.2452,19.2452,19.2134,19.2134,363200.0
2010-10-27 12:10:00,30.22,30.24,30.21,30.22,285200.0,19.2134,19.2261,19.2071,19.2134,285200.0
2010-10-27 12:20:00,30.22,30.23,30.2,30.21,191600.0,19.2134,19.2198,19.2007,19.2071,191600.0
2010-10-27 12:30:00,30.21,30.23,30.21,30.21,146000.0,19.2071,19.2198,19.2071,19.2071,146000.0
2010-10-27 12:40:00,30.21,30.23,30.2,30.23,175400.0,19.2071,19.2198,19.2007,19.2198,175400.0
2010-10-27 12:50:00,30.22,30.24,30.22,30.22,150400.0,19.2134,19.2261,19.2134,19.2134,150400.0
2010-10-27 13:00:00,30.22,30.28,30.22,30.27,219200.0,19.2134,19.2516,19.2134,19.2452,219200.0
2010-10-27 13:10:00,30.27,30.27,30.21,30.22,392000.0,19.2452,19.2452,19.2071,19.2134,392000.0
2010-10-27 13:20:00,30.22,30.26,30.22,30.25,344200.0,19.2134,19.2388,19.2134,19.2325,344200.0
2010-10-27 13:30:00,30.25,30.25,30.24,30.24,151200.0,19.2325,19.2325,19.2261,19.2261,151200.0
2010-10-27 13:40:00,30.24,30.25,30.22,30.25,291400.0,19.2261,19.2325,19.2134,19.2325,291400.0
2010-10-27 13:50:00,30.25,30.26,30.23,30.26,159200.0,19.2325,19.2388,19.2198,19.2388,159200.0
2010-10-27 14:00:00,30.26,30.31,30.25,30.31,341600.0,19.2388,19.2706,19.2325,19.2706,341600.0
2010-10-27 14:10:00,30.31,30.32,30.3,30.31,200000.0,19.2706,19.277,19.2643,19.2706,200000.0
2010-10-27 14:20:00,30.31,30.35,30.31,30.35,403000.0,19.2706,19.2961,19.2706,19.2961,403000.0
2010-10-27 14:30:00,30.35,30.37,30.32,30.36,488400.0,19.2961,19.3088,19.277,19.3024,488400.0
2010-10-27 14:40:00,30.36,30.4,30.36,30.39,376200.0,19.3024,19.3279,19.3024,19.3215,376200.0
2010-10-27 14:50:00,30.39,30.41,30.37,30.37,341800.0,19.3215,19.3342,19.3088,19.3088,341800.0
2010-10-27 15:00:00,30.38,30.4,30.36,30.38,384400.0,19.3151,19.3279,19.3024,19.3151,384400.0
2010-10-27 15:10:00,30.38,30.39,30.36,30.38,488200.0,19.3151,19.3215,19.3024,19.3151,488200.0
2010-10-27 15:20:00,30.38,30.42,30.37,30.41,590200.0,19.3151,19.3406,19.3088,19.3342,590200.0
2010-10-27 15:30:00,30.42,30.48,30.41,30.45,803400.0,19.3406,19.3787,19.3342,19.3596,803400.0
2010-10-27 15:40:00,30.45,30.5,30.43,30.49,919400.0,19.3596,19.3914,19.3469,19.3851,919400.0
2010-10-27 15:50:00,30.49,30.6,30.49,30.59,2217600.0,19.3851,19.455,19.3851,19.4487,2217600.0
2010-10-28 09:30:00,30.64,30.73,30.62,30.71,1297600.0,19.4804,19.5377,19.4677,19.5249,1297600.0
2010-10-28 09:40:00,30.7,30.78,30.7,30.75,1201200.0,19.5186,19.5695,19.5186,19.5504,1201200.0
2010-10-28 09:50:00,30.75,30.75,30.68,30.71,544600.0,19.5504,19.5504,19.5059,19.5249,544600.0
2010-10-28 10:00:00,30.71,30.74,30.7,30.74,567200.0,19.5249,19.544,19.5186,19.544,567200.0
2010-10-28 10:10:00,30.74,30.78,30.72,30.73,601800.0,19.544,19.5695,19.5313,19.5377,601800.0
2010-10-28 10:20:00,30.73,30.74,30.7,30.71,444600.0,19.5377,19.544,19.5186,19.5249,444600.0
2010-10-28 10:30:00,30.71,30.71,30.65,30.68,549000.0,19.5249,19.5249,19.4868,19.5059,549000.0
2010-10-28 10:40:00,30.68,30.69,30.66,30.67,204800.0,19.5059,19.5122,19.4932,19.4995,204800.0
2010-10-28 10:50:00,30.67,30.69,30.65,30.66,369400.0,19.4995,19.5122,19.4868,19.4932,369400.0
2010-10-28 11:00:00,30.66,30.67,30.63,30.63,416000.0,19.4932,19.4995,19.4741,19.4741,416000.0
2010-10-28 11:10:00,30.63,30.64,30.62,30.63,405200.0,19.4741,19.4804,19.4677,19.4741,405200.0
2010-10-28 11:20:00,30.63,30.63,30.61,30.61,266800.0,19.4741,19.4741,19.4614,19.4614,266800.0
2010-10-28 11:30:00,30.61,30.64,30.59,30.64,252200.0,19.4614,19.4804,19.4487,19.4804,252200.0
2010-10-28 11:40:00,30.64,30.64,30.59,30.6,352200.0,19.4804,19.4804,19.4487,19.455,352200.0
2010-10-28 11:50:00,30.59,30.6,30.54,30.54,386000.0,19.4487,19.455,19.4169,19.4169,386000.0
2010-10-28 12:00:00,30.54,30.55,30.49,30.53,378800.0,19.4169,19.4232,19.3851,19.4105,378800.0
2010-10-28 12:10:00,30.53,30.54,30.5,30.53,245200.0,19.4105,19.4169,19.3914,19.4105,245200.0
2010-10-28 12:20:00,30.54,30.54,30.46,30.46,333000.0,19.4169,19.4169,19.366,19.366,333000.0
2010-10-28 12:30:00,30.46,30.49,30.44,30.47,227600.0,19.366,19.3851,19.3533,19.3724,227600.0
2010-10-28 12:40:00,30.47,30.5,30.47,30.49,165800.0,19.3724,19.3914,19.3724,19.3851,165800.0
2010-10-28 12:50:00,30.49,30.53,30.48,30.5,182600.0,19.3851,19.4105,19.3787,19.3914,182600.0
2010-10-28 13:00:00,30.5,30.55,30.5,30.55,90800.0,19.3914,19.4232,19.3914,19.4232,90800.0
2010-10-28 13:10:00,30.55,30.64,30.54,30.6,538600.0,19.4232,19.4804,19.4169,19.455,538600.0
2010-10-28 13:20:00,30.61,30.61,30.58,30.6,278000.0,19.4614,19.4614,19.4423,19.455,278000.0
2010-10-28 13:30:00,30.6,30.61,30.58,30.58,131200.0,19.455,19.4614,19.4423,19.4423,131200.0
2010-10-28 13:40:00,30.58,30.59,30.57,30.58,174200.0,19.4423,19.4487,19.4359,19.4423,174200.0
2010-10-28 13:50:00,30.58,30.63,30.58,30.6,285400.0,19.4423,19.4741,19.4423,19.455,285400.0
2010-10-28 14:00:00,30.6,30.61,30.59,30.61,270400.0,19.455,19.4614,19.4487,19.4614,270400.0
2010-10-28 14:10:00,30.61,30.61,30.58,30.6,212800.0,19.4614,19.4614,19.4423,19.455,212800.0
2010-10-28 14:20:00,30.6,30.61,30.58,30.61,302200.0,19.455,19.4614,19.4423,19.4614,302200.0
2010-10-28 14:30:00,30.61,30.61,30.58,30.6,237200.0,19.4614,19.4614,19.4423,19.455,237200.0
2010-10-28 14:40:00,30.6,30.6,30.57,30.58,292000.0,19.455,19.455,19.4359,19.4423,292000.0
2010-10-28 14:50:00,30.59,30.59,30.56,30.56,260800.0,19.4487,19.4487,19.4296,19.4296,260800.0
2010-10-28 15:00:00,30.56,30.58,30.55,30.57,388400.0,19.4296,19.4423,19.4232,19.4359,388400.0
2010-10-28 15:10:00,30.57,30.59,30.56,30.58,340600.0,19.4359,19.4487,19.4296,19.4423,340600.0
2010-10-28 15:20:00,30.58,30.58,30.54,30.58,474200.0,19.4423,19.4423,19.4169,19.4423,474200.0
2010-10-28 15:30:00,30.58,30.66,30.58,30.66,493400.0,19.4423,19.4932,19.4423,19.4932,493400.0
2010-10-28 15:40:00,30.66,30.68,30.65,30.67,507600.0,19.4932,19.5059,19.4868,19.4995,507600.0
2010-10-28 15:50:00,30.68,30.68,30.61,30.61,1004000.0,19.5059,19.5059,19.4614,19.4614,1004000.0
2010-10-29 09:30:00,30.58,30.65,30.52,30.64,540000.0,19.4423,19.4868,19.4041,19.4804,540000.0
2010-10-29 09:40:00,30.64,30.72,30.63,30.68,382200.0,19.4804,19.5313,19.4741,19.5059,382200.0
2010-10-29 09:50:00,30.68,30.71,30.65,30.66,238200.0,19.5059,19.5249,19.4868,19.4932,238200.0
2010-10-29 10:00:00,30.66,30.72,30.65,30.72,324000.0,19.4932,19.5313,19.4868,19.5313,324000.0
2010-10-29 10:10:00,30.72,30.74,30.72,30.74,326800.0,19.5313,19.544,19.5313,19.544,326800.0
2010-10-29 10:20:00,30.74,30.75,30.72,30.74,294400.0,19.544,19.5504,19.5313,19.544,294400.0
2010-10-29 10:30:00,30.74,30.75,30.72,30.72,210400.0,19.544,19.5504,19.5313,19.5313,210400.0
2010-10-29 10:40:00,30.72,30.73,30.7,30.72,124600.0,19.5313,19.5377,19.5186,19.5313,124600.0
2010-10-29 10:50:00,30.72,30.72,30.7,30.71,252600.0,19.5313,19.5313,19.5186,19.5249,252600.0
2010-10-29 11:00:00,30.72,30.72,30.69,30.71,255000.0,19.5313,19.5313,19.5122,19.5249,255000.0
2010-10-29 11:10:00,30.71,30.71,30.68,30.7,240800.0,19.5249,19.5249,19.5059,19.5186,240800.0
2010-10-29 11:20:00,30.71,30.72,30.68,30.71,150400.0,19.5249,19.5313,19.5059,19.5249,150400.0
2010-10-29 11:30:00,30.7,30.7,30.65,30.67,480000.0,19.5186,19.5186,19.4868,19.4995,480000.0
2010-10-29 11:40:00,30.67,30.68,30.63,30.66,279800.0,19.4995,19.5059,19.4741,19.4932,279800.0
2010-10-29 11:50:00,30.66,30.68,30.64,30.64,197400.0,19.4932,19.5059,19.4804,19.4804,197400.0
2010-10-29 12:00:00,30.65,30.69,30.64,30.67,91800.0,19.4868,19.5122,19.4804,19.4995,91800.0
2010-10-29 12:10:00,30.68,30.7,30.66,30.69,237600.0,19.5059,19.5186,19.4932,19.5122,237600.0
2010-10-29 12:20:00,30.7,30.72,30.69,30.71,168400.0,19.5186,19.5313,19.5122,19.5249,168400.0
2010-10-29 12:30:00,30.71,30.73,30.71,30.72,425600.0,19.5249,19.5377,19.5249,19.5313,425600.0
2010-10-29 12:40:00,30.72,30.72,30.7,30.7,195600.0,19.5313,19.5313,19.5186,19.5186,195600.0
2010-10-29 12:50:00,30.7,30.73,30.69,30.69,423000.0,19.5186,19.5377,19.5122,19.5122,423000.0
2010-10-29 13:00:00,30.69,30.7,30.68,30.69,168800.0,19.5122,19.5186,19.5059,19.5122,168800.0
2010-10-29 13:10:00,30.7,30.7,30.68,30.69,112000.0,19.5186,19.5186,19.5059,19.5122,112000.0
2010-10-29 13:20:00,30.69,30.7,30.68,30.68,236800.0,19.5122,19.5186,19.5059,19.5059,236800.0
2010-10-29 13:30:00,30.68,30.68,30.67,30.68,161200.0,19.5059,19.5059,19.4995,19.5059,161200.0
2010-10-29 13:40:00,30.68,30.7,30.68,30.69,262600.0,19.5059,19.5186,19.5059,19.5122,262600.0
2010-10-29 13:50:00,30.69,30.7,30.68,30.68,264200.0,19.5122,19.5186,19.5059,19.5059,264200.0
2010-10-29 14:00:00,30.68,30.69,30.67,30.68,275400.0,19.5059,19.5122,19.4995,19.5059,275400.0
2010-10-29 14:10:00,30.68,30.68,30.67,30.68,190200.0,19.5059,19.5059,19.4995,19.5059,190200.0
2010-10-29 14:20:00,30.68,30.69,30.67,30.68,193400.0,19.5059,19.5122,19.4995,19.5059,193400.0
2010-10-29 14:30:00,30.68,30.68,30.67,30.67,285800.0,19.5059,19.5059,19.4995,19.4995,285800.0
2010-10-29 14:40:00,30.68,30.68,30.67,30.68,231400.0,19.5059,19.5059,19.4995,19.5059,231400.0
2010-10-29 14:50:00,30.68,30.68,30.67,30.68,255000.0,19.5059,19.5059,19.4995,19.5059,255000.0
2010-10-29 15:00:00,30.68,30.68,30.66,30.66,385600.0,19.5059,19.5059,19.4932,19.4932,385600.0
2010-10-29 15:10:00,30.67,30.67,30.65,30.65,269200.0,19.4995,19.4995,19.4868,19.4868,269200.0
2010-10-29 15:20:00,30.65,30.68,30.65,30.65,590400.0,19.4868,19.5059,19.4868,19.4868,590400.0
2010-10-29 15:30:00,30.65,30.69,30.65,30.68,339000.0,19.4868,19.5122,19.4868,19.5059,339000.0
2010-10-29 15:40:00,30.68,30.7,30.67,30.68,517600.0,19.5059,19.5186,19.4995,19.5059,517600.0
2010-10-29 15:50:00,30.68,30.7,30.64,30.68,1472800.0,19.5059,19.5186,19.4804,19.5059,1472800.0
2010-11-01 09:30:00,30.68,30.88,30.66,30.87,1308200.0,19.5059,19.633,19.4932,19.6267,1308200.0
2010-11-01 09:40:00,30.87,30.88,30.84,30.87,711800.0,19.6267,19.633,19.6076,19.6267,711800.0
2010-11-01 09:50:00,30.88,30.9,30.83,30.9,870800.0,19.633,19.6457,19.6012,19.6457,870800.0
2010-11-01 10:00:00,30.9,30.98,30.89,30.94,1592800.0,19.6457,19.6966,19.6394,19.6712,1592800.0
2010-11-01 10:10:00,30.94,30.94,30.91,30.91,316400.0,19.6712,19.6712,19.6521,19.6521,316400.0
2010-11-01 10:20:00,30.92,30.92,30.86,30.91,470200.0,19.6585,19.6585,19.6203,19.6521,470200.0
2010-11-01 10:30:00,30.91,30.93,30.87,30.89,495000.0,19.6521,19.6648,19.6267,19.6394,495000.0
2010-11-01 10:40:00,30.89,30.9,30.87,30.9,402200.0,19.6394,19.6457,19.6267,19.6457,402200.0
2010-11-01 10:50:00,30.9,30.91,30.87,30.87,239600.0,19.6457,19.6521,19.6267,19.6267,239600.0
2010-11-01 11:00:00,30.88,30.88,30.85,30.88,318200.0,19.633,19.633,19.614,19.633,318200.0
2010-11-01 11:10:00,30.88,30.9,30.86,30.86,284400.0,19.633,19.6457,19.6203,19.6203,284400.0
2010-11-01 11:20:00,30.86,30.86,30.84,30.86,268400.0,19.6203,19.6203,19.6076,19.6203,268400.0
2010-11-01 11:30:00,30.86,30.86,30.82,30.85,265800.0,19.6203,19.6203,19.5949,19.614,265800.0
2010-11-01 11:40:00,30.85,30.86,30.83,30.86,199400.0,19.614,19.6203,19.6012,19.6203,199400.0
2010-11-01 11:50:00,30.85,30.88,30.84,30.88,355800.0,19.614,19.633,19.6076,19.633,355800.0
2010-11-01 12:00:00,30.88,30.9,30.84,30.84,244600.0,19.633,19.6457,19.6076,19.6076,244600.0
2010-11-01 12:10:00,30.84,30.86,30.82,30.86,191400.0,19.6076,19.6203,19.5949,19.6203,191400.0
2010-11-01 12:20:00,30.86,30.89,30.85,30.86,204200.0,19.6203,19.6394,19.614,19.6203,204200.0
2010-11-01 12:30:00,30.86,30.86,30.81,30.83,237200.0,19.6203,19.6203,19.5885,19.6012,237200.0
2010-11-01 12:40:00,30.82,30.83,30.8,30.81,258800.0,19.5949,19.6012,19.5822,19.5885,258800.0
2010-11-01 12:50:00,30.81,30.81,30.78,30.81,147800.0,19.5885,19.5885,19.5695,19.5885,147800.0
2010-11-01 13:00:00,30.81,30.84,30.8,30.83,177800.0,19.5885,19.6076,19.5822,19.6012,177800.0
2010-11-01 13:10:00,30.83,30.85,30.83,30.85,206200.0,19.6012,19.614,19.6012,19.614,206200.0
2010-11-01 13:20:00,30.84,30.85,30.82,30.84,169800.0,19.6076,19.614,19.5949,19.6076,169800.0
2010-11-01 13:30:00,30.84,30.85,30.82,30.85,152400.0,19.6076,19.614,19.5949,19.614,152400.0
2010-11-01 13:40:00,30.85,30.87,30.85,30.87,129800.0,19.614,19.6267,19.614,19.6267,129800.0
2010-11-01 13:50:00,30.86,30.87,30.85,30.85,133200.0,19.6203,19.6267,19.614,19.614,133200.0
2010-11-01 14:00:00,30.85,30.86,30.83,30.83,174800.0,19.614,19.6203,19.6012,19.6012,174800.0
2010-11-01 14:10:00,30.83,30.84,30.8,30.8,333200.0,19.6012,19.6076,19.5822,19.5822,333200.0
2010-11-01 14:20:00,30.8,30.81,30.77,30.77,223600.0,19.5822,19.5885,19.5631,19.5631,223600.0
2010-11-01 14:30:00,30.78,30.78,30.73,30.74,318200.0,19.5695,19.5695,19.5377,19.544,318200.0
2010-11-01 14:40:00,30.74,30.74,30.71,30.71,413400.0,19.544,19.544,19.5249,19.5249,413400.0
2010-11-01 14:50:00,30.72,30.76,30.71,30.75,298600.0,19.5313,19.5567,19.5249,19.5504,298600.0
2010-11-01 15:00:00,30.75,30.75,30.64,30.65,783400.0,19.5504,19.5504,19.4804,19.4868,783400.0
2010-11-01 15:10:00,30.65,30.67,30.61,30.66,591000.0,19.4868,19.4995,19.4614,19.4932,591000.0
2010-11-01 15:20:00,30.66,30.73,30.65,30.71,337800.0,19.4932,19.5377,19.4868,19.5249,337800.0
2010-11-01 15:30:00,30.72,30.74,30.71,30.73,427800.0,19.5313,19.544,19.5249,19.5377,427800.0
2010-11-01 15:40:00,30.73,30.79,30.73,30.79,884400.0,19.5377,19.5758,19.5377,19.5758,884400.0
2010-11-01 15:50:00,30.79,30.86,30.77,30.86,1542800.0,19.5758,19.6203,19.5631,19.6203,1542800.0
2010-11-02 09:30:00,30.9,30.97,30.9,30.94,744000.0,19.6457,19.6902,19.6457,19.6712,744000.0
2010-11-02 09:40:00,30.94,30.97,30.94,30.96,535800.0,19.6712,19.6902,19.6712,19.6839,535800.0
2010-11-02 09:50:00,30.96,30.97,30.93,30.93,482800.0,19.6839,19.6902,19.6648,19.6648,482800.0
2010-11-02 10:00:00,30.93,30.96,30.93,30.93,269800.0,19.6648,19.6839,19.6648,19.6648,269800.0
2010-11-02 10:10:00,30.93,30.95,30.91,30.95,338000.0,19.6648,19.6775,19.6521,19.6775,338000.0
2010-11-02 10:20:00,30.94,30.95,30.93,30.94,216400.0,19.6712,19.6775,19.6648,19.6712,216400.0
2010-11-02 10:30:00,30.94,30.97,30.93,30.96,360200.0,19.6712,19.6902,19.6648,19.6839,360200.0
2010-11-02 10:40:00,30.96,30.96,30.93,30.95,307200.0,19.6839,19.6839,19.6648,19.6775,307200.0
2010-11-02 10:50:00,30.95,30.96,30.93,30.93,371600.0,19.6775,19.6839,19.6648,19.6648,371600.0
2010-11-02 11:00:00,30.93,30.95,30.93,30.94,222600.0,19.6648,19.6775,19.6648,19.6712,222600.0
2010-11-02 11:10:00,30.94,30.95,30.93,30.95,218600.0,19.6712,19.6775,19.6648,19.6775,218600.0
2010-11-02 11:20:00,30.95,30.95,30.93,30.93,187200.0,19.6775,19.6775,19.6648,19.6648,187200.0
2010-11-02 11:30:00,30.93,30.95,30.93,30.93,190800.0,19.6648,19.6775,19.6648,19.6648,190800.0
2010-11-02 11:40:00,30.93,30.94,30.92,30.93,168200.0,19.6648,19.6712,19.6585,19.6648,168200.0
2010-11-02 11:50:00,30.92,30.93,30.91,30.91,189800.0,19.6585,19.6648,19.6521,19.6521,189800.0
2010-11-02 12:00:00,30.91,30.94,30.91,30.93,175400.0,19.6521,19.6712,19.6521,19.6648,175400.0
2010-11-02 12:10:00,30.93,30.93,30.92,30.92,162000.0,19.6648,19.6648,19.6585,19.6585,162000.0
2010-11-02 12:20:00,30.92,30.93,30.9,30.9,191000.0,19.6585,19.6648,19.6457,19.6457,191000.0
2010-11-02 12:30:00,30.9,30.92,30.9,30.91,167200.0,19.6457,19.6585,19.6457,19.6521,167200.0
2010-11-02 12:40:00,30.91,30.92,30.9,30.92,235800.0,19.6521,19.6585,19.6457,19.6585,235800.0
2010-11-02 12:50:00,30.92,30.93,30.9,30.92,243400.0,19.6585,19.6648,19.6457,19.6585,243400.0
2010-11-02 13:00:00,30.92,30.93,30.91,30.92,216800.0,19.6585,19.6648,19.6521,19.6585,216800.0
2010-11-02 13:10:00,30.92,30.93,30.92,30.92,128600.0,19.6585,19.6648,19.6585,19.6585,128600.0
2010-11-02 13:20:00,30.92,30.93,30.91,30.92,161600.0,19.6585,19.6648,19.6521,19.6585,161600.0
2010-11-02 13:30:00,30.93,30.93,30.92,30.92,162000.0,19.6648,19.6648,19.6585,19.6585,162000.0
2010-11-02 13:40:00,30.93,30.95,30.92,30.93,241800.0,19.6648,19.6775,19.6585,19.6648,241800.0
2010-11-02 13:50:00,30.93,30.95,30.93,30.93,144000.0,19.6648,19.6775,19.6648,19.6648,144000.0
2010-11-02 14:00:00,30.93,30.95,30.92,30.92,213400.0,19.6648,19.6775,19.6585,19.6585,213400.0
2010-11-02 14:10:00,30.92,30.93,30.92,30.92,173800.0,19.6585,19.6648,19.6585,19.6585,173800.0
2010-11-02 14:20:00,30.92,30.95,30.92,30.93,216800.0,19.6585,19.6775,19.6585,19.6648,216800.0
2010-11-02 14:30:00,30.93,30.95,30.93,30.93,172400.0,19.6648,19.6775,19.6648,19.6648,172400.0
2010-11-02 14:40:00,30.93,30.94,30.92,30.93,191400.0,19.6648,19.6712,19.6585,19.6648,191400.0
2010-11-02 14:50:00,30.92,30.94,30.92,30.93,266800.0,19.6585,19.6712,19.6585,19.6648,266800.0
2010-11-02 15:00:00,30.93,30.95,30.91,30.93,504200.0,19.6648,19.6775,19.6521,19.6648,504200.0
2010-11-02 15:10:00,30.94,30.96,30.93,30.96,321800.0,19.6712,19.6839,19.6648,19.6839,321800.0
2010-11-02 15:20:00,30.96,30.97,30.95,30.95,413600.0,19.6839,19.6902,19.6775,19.6775,413600.0
2010-11-02 15:30:00,30.95,30.96,30.93,30.93,564800.0,19.6775,19.6839,19.6648,19.6648,564800.0
2010-11-02 15:40:00,30.93,30.95,30.93,30.93,655200.0,19.6648,19.6775,19.6648,19.6648,655200.0
2010-11-02 15:50:00,30.93,30.96,30.89,30.92,1085200.0,19.6648,19.6839,19.6394,19.6585,1085200.0
2010-11-03 09:30:00,30.92,30.97,30.92,30.97,583800.0,19.6585,19.6902,19.6585,19.6902,583800.0
2010-11-03 09:40:00,30.97,30.97,30.92,30.93,424000.0,19.6902,19.6902,19.6585,19.6648,424000.0
2010-11-03 09:50:00,30.94,30.95,30.93,30.95,224600.0,19.6712,19.6775,19.6648,19.6775,224600.0
2010-11-03 10:00:00,30.95,30.96,30.92,30.92,329800.0,19.6775,19.6839,19.6585,19.6585,329800.0
2010-11-03 10:10:00,30.93,30.93,30.88,30.88,365800.0,19.6648,19.6648,19.633,19.633,365800.0
2010-11-03 10:20:00,30.88,30.9,30.87,30.88,326000.0,19.633,19.6457,19.6267,19.633,326000.0
2010-11-03 10:30:00,30.88,30.9,30.86,30.88,245400.0,19.633,19.6457,19.6203,19.633,245400.0
2010-11-03 10:40:00,30.88,30.89,30.86,30.87,288200.0,19.633,19.6394,19.6203,19.6267,288200.0
2010-11-03 10:50:00,30.87,30.9,30.86,30.86,339400.0,19.6267,19.6457,19.6203,19.6203,339400.0
2010-11-03 11:00:00,30.87,30.88,30.85,30.85,252600.0,19.6267,19.633,19.614,19.614,252600.0
2010-11-03 11:10:00,30.85,30.86,30.82,30.82,476600.0,19.614,19.6203,19.5949,19.5949,476600.0
2010-11-03 11:20:00,30.82,30.83,30.78,30.83,416000.0,19.5949,19.6012,19.5695,19.6012,416000.0
2010-11-03 11:30:00,30.83,30.86,30.83,30.86,278800.0,19.6012,19.6203,19.6012,19.6203,278800.0
2010-11-03 11:40:00,30.85,30.86,30.83,30.84,221400.0,19.614,19.6203,19.6012,19.6076,221400.0
2010-11-03 11:50:00,30.84,30.86,30.81,30.82,230200.0,19.6076,19.6203,19.5885,19.5949,230200.0
2010-11-03 12:00:00,30.82,30.83,30.75,30.79,282800.0,19.5949,19.6012,19.5504,19.5758,282800.0
2010-11-03 12:10:00,30.79,30.8,30.78,30.8,94400.0,19.5758,19.5822,19.5695,19.5822,94400.0
2010-11-03 12:20:00,30.8,30.81,30.77,30.79,192600.0,19.5822,19.5885,19.5631,19.5758,192600.0
2010-11-03 12:30:00,30.79,30.81,30.79,30.79,196800.0,19.5758,19.5885,19.5758,19.5758,196800.0
2010-11-03 12:40:00,30.79,30.8,30.77,30.78,164200.0,19.5758,19.5822,19.5631,19.5695,164200.0
2010-11-03 12:50:00,30.77,30.79,30.77,30.78,210800.0,19.5631,19.5758,19.5631,19.5695,210800.0
2010-11-03 13:00:00,30.78,30.81,30.77,30.77,280200.0,19.5695,19.5885,19.5631,19.5631,280200.0
2010-11-03 13:10:00,30.77,30.79,30.75,30.76,160200.0,19.5631,19.5758,19.5504,19.5567,160200.0
2010-11-03 13:20:00,30.76,30.77,30.75,30.75,119200.0,19.5567,19.5631,19.5504,19.5504,119200.0
2010-11-03 13:30:00,30.75,30.78,30.75,30.77,157200.0,19.5504,19.5695,19.5504,19.5631,157200.0
2010-11-03 13:40:00,30.77,30.8,30.76,30.8,145600.0,19.5631,19.5822,19.5567,19.5822,145600.0
2010-11-03 13:50:00,30.8,30.82,30.8,30.81,125000.0,19.5822,19.5949,19.5822,19.5885,125000.0
2010-11-03 14:00:00,30.81,30.85,30.81,30.83,269000.0,19.5885,19.614,19.5885,19.6012,269000.0
2010-11-03 14:10:00,30.83,30.93,30.64,30.88,851600.0,19.6012,19.6648,19.4804,19.633,851600.0
2010-11-03 14:20:00,30.88,30.93,30.7,30.75,1095000.0,19.633,19.6648,19.5186,19.5504,1095000.0
2010-11-03 14:30:00,30.75,30.81,30.68,30.78,759400.0,19.5504,19.5885,19.5059,19.5695,759400.0
2010-11-03 14:40:00,30.77,30.84,30.74,30.83,528200.0,19.5631,19.6076,19.544,19.6012,528200.0
2010-11-03 14:50:00,30.83,30.9,30.83,30.86,419000.0,19.6012,19.6457,19.6012,19.6203,419000.0
2010-11-03 15:00:00,30.86,30.93,30.86,30.91,480000.0,19.6203,19.6648,19.6203,19.6521,480000.0
2010-11-03 15:10:00,30.91,30.93,30.89,30.9,295800.0,19.6521,19.6648,19.6394,19.6457,295800.0
2010-11-03 15:20:00,30.9,30.91,30.86,30.88,450000.0,19.6457,19.6521,19.6203,19.633,450000.0
2010-11-03 15:30:00,30.88,30.89,30.85,30.86,289000.0,19.633,19.6394,19.614,19.6203,289000.0
2010-11-03 15:40:00,30.86,30.9,30.84,30.89,498600.0,19.6203,19.6457,19.6076,19.6394,498600.0
2010-11-03 15:50:00,30.89,30.98,30.88,30.97,1689000.0,19.6394,19.6966,19.633,19.6902,1689000.0
2010-11-04 09:30:00,30.97,30.99,30.94,30.98,1270600.0,19.6902,19.703,19.6712,19.6966,1270600.0
2010-11-04 09:40:00,30.98,31.0,30.98,31.0,1062600.0,19.6966,19.7093,19.6966,19.7093,1062600.0
2010-11-04 09:50:00,30.99,31.0,30.98,30.99,511000.0,19.703,19.7093,19.6966,19.703,511000.0
2010-11-04 10:00:00,30.99,31.0,30.97,30.99,894200.0,19.703,19.7093,19.6902,19.703,894200.0
2010-11-04 10:10:00,30.99,31.0,30.99,30.99,730600.0,19.703,19.7093,19.703,19.703,730600.0
2010-11-04 10:20:00,30.99,31.07,30.99,31.07,3413400.0,19.703,19.7538,19.703,19.7538,3413400.0
2010-11-04 10:30:00,31.07,31.08,31.02,31.02,452000.0,19.7538,19.7602,19.722,19.722,452000.0
2010-11-04 10:40:00,31.03,31.08,31.02,31.08,380000.0,19.7284,19.7602,19.722,19.7602,380000.0
2010-11-04 10:50:00,31.08,31.16,31.08,31.11,972000.0,19.7602,19.811,19.7602,19.7793,972000.0
2010-11-04 11:00:00,31.11,31.21,31.11,31.21,568000.0,19.7793,19.8428,19.7793,19.8428,568000.0
2010-11-04 11:10:00,31.2,31.23,31.17,31.19,380600.0,19.8365,19.8556,19.8174,19.8301,380600.0
2010-11-04 11:20:00,31.19,31.22,31.18,31.21,253400.0,19.8301,19.8492,19.8238,19.8428,253400.0
2010-11-04 11:30:00,31.22,31.24,31.21,31.24,329400.0,19.8492,19.8619,19.8428,19.8619,329400.0
2010-11-04 11:40:00,31.23,31.24,31.21,31.21,393000.0,19.8556,19.8619,19.8428,19.8428,393000.0
2010-11-04 11:50:00,31.21,31.23,31.18,31.23,408800.0,19.8428,19.8556,19.8238,19.8556,408800.0
2010-11-04 12:00:00,31.23,31.25,31.21,31.23,646400.0,19.8556,19.8683,19.8428,19.8556,646400.0
2010-11-04 12:10:00,31.23,31.25,31.22,31.24,406600.0,19.8556,19.8683,19.8492,19.8619,406600.0
2010-11-04 12:20:00,31.24,31.28,31.24,31.27,1051600.0,19.8619,19.8873,19.8619,19.881,1051600.0
2010-11-04 12:30:00,31.27,31.31,31.27,31.31,481600.0,19.881,19.9064,19.881,19.9064,481600.0
2010-11-04 12:40:00,31.31,31.32,31.25,31.26,400800.0,19.9064,19.9128,19.8683,19.8746,400800.0
2010-11-04 12:50:00,31.26,31.3,31.25,31.29,334800.0,19.8746,19.9001,19.8683,19.8937,334800.0
2010-11-04 13:00:00,31.29,31.32,31.29,31.32,229200.0,19.8937,19.9128,19.8937,19.9128,229200.0
2010-11-04 13:10:00,31.32,31.33,31.3,31.3,390600.0,19.9128,19.9191,19.9001,19.9001,390600.0
2010-11-04 13:20:00,31.31,31.32,31.3,31.31,212400.0,19.9064,19.9128,19.9001,19.9064,212400.0
2010-11-04 13:30:00,31.31,31.32,31.28,31.28,331400.0,19.9064,19.9128,19.8873,19.8873,331400.0
2010-11-04 13:40:00,31.28,31.29,31.27,31.29,224600.0,19.8873,19.8937,19.881,19.8937,224600.0
2010-11-04 13:50:00,31.29,31.31,31.29,31.29,281000.0,19.8937,19.9064,19.8937,19.8937,281000.0
2010-11-04 14:00:00,31.29,31.29,31.25,31.27,459000.0,19.8937,19.8937,19.8683,19.881,459000.0
2010-11-04 14:10:00,31.27,31.32,31.26,31.3,248400.0,19.881,19.9128,19.8746,19.9001,248400.0
2010-11-04 14:20:00,31.3,31.32,31.29,31.3,243200.0,19.9001,19.9128,19.8937,19.9001,243200.0
2010-11-04 14:30:00,31.3,31.31,31.27,31.3,1418000.0,19.9001,19.9064,19.881,19.9001,1418000.0
2010-11-04 14:40:00,31.3,31.3,31.27,31.28,361400.0,19.9001,19.9001,19.881,19.8873,361400.0
2010-11-04 14:50:00,31.28,31.28,31.21,31.21,238400.0,19.8873,19.8873,19.8428,19.8428,238400.0
2010-11-04 15:00:00,31.21,31.25,31.21,31.25,325000.0,19.8428,19.8683,19.8428,19.8683,325000.0
2010-11-04 15:10:00,31.25,31.27,31.22,31.22,414600.0,19.8683,19.881,19.8492,19.8492,414600.0
2010-11-04 15:20:00,31.22,31.25,31.17,31.25,527000.0,19.8492,19.8683,19.8174,19.8683,527000.0
2010-11-04 15:30:00,31.25,31.25,31.22,31.24,436000.0,19.8683,19.8683,19.8492,19.8619,436000.0
2010-11-04 15:40:00,31.23,31.24,31.2,31.22,853000.0,19.8556,19.8619,19.8365,19.8492,853000.0
2010-11-04 15:50:00,31.22,31.25,31.21,31.22,2062600.0,19.8492,19.8683,19.8428,19.8492,2062600.0
2010-11-05 09:30:00,31.21,31.29,31.17,31.28,1071600.0,19.8428,19.8937,19.8174,19.8873,1071600.0
2010-11-05 09:40:00,31.28,31.33,31.2,31.23,495000.0,19.8873,19.9191,19.8365,19.8556,495000.0
2010-11-05 09:50:00,31.23,31.25,31.15,31.16,419800.0,19.8556,19.8683,19.8047,19.811,419800.0
2010-11-05 10:00:00,31.16,31.17,31.1,31.11,500200.0,19.811,19.8174,19.7729,19.7793,500200.0
2010-11-05 10:10:00,31.11,31.13,31.05,31.05,347800.0,19.7793,19.792,19.7411,19.7411,347800.0
2010-11-05 10:20:00,31.06,31.07,31.0,31.05,598000.0,19.7475,19.7538,19.7093,19.7411,598000.0
2010-11-05 10:30:00,31.06,31.11,31.05,31.11,377800.0,19.7475,19.7793,19.7411,19.7793,377800.0
2010-11-05 10:40:00,31.11,31.12,31.09,31.09,277000.0,19.7793,19.7856,19.7665,19.7665,277000.0
2010-11-05 10:50:00,31.09,31.11,31.07,31.11,325000.0,19.7665,19.7793,19.7538,19.7793,325000.0
2010-11-05 11:00:00,31.11,31.14,31.11,31.13,372400.0,19.7793,19.7983,19.7793,19.792,372400.0
2010-11-05 11:10:00,31.12,31.14,31.11,31.13,309800.0,19.7856,19.7983,19.7793,19.792,309800.0
2010-11-05 11:20:00,31.13,31.13,31.12,31.13,225200.0,19.792,19.792,19.7856,19.792,225200.0
2010-11-05 11:30:00,31.13,31.14,31.12,31.14,321000.0,19.792,19.7983,19.7856,19.7983,321000.0
2010-11-05 11:40:00,31.13,31.15,31.11,31.14,317400.0,19.792,19.8047,19.7793,19.7983,317400.0
2010-11-05 11:50:00,31.14,31.16,31.11,31.11,367600.0,19.7983,19.811,19.7793,19.7793,367600.0
2010-11-05 12:00:00,31.11,31.13,31.08,31.11,349800.0,19.7793,19.792,19.7602,19.7793,349800.0
2010-11-05 12:10:00,31.11,31.13,31.05,31.05,353000.0,19.7793,19.792,19.7411,19.7411,353000.0
2010-11-05 12:20:00,31.05,31.05,31.02,31.03,255800.0,19.7411,19.7411,19.722,19.7284,255800.0
2010-11-05 12:30:00,31.03,31.1,31.01,31.1,256600.0,19.7284,19.7729,19.7157,19.7729,256600.0
2010-11-05 12:40:00,31.1,31.13,31.09,31.13,124600.0,19.7729,19.792,19.7665,19.792,124600.0
2010-11-05 12:50:00,31.13,31.14,31.13,31.13,202600.0,19.792,19.7983,19.792,19.792,202600.0
2010-11-05 13:00:00,31.14,31.16,31.12,31.15,260400.0,19.7983,19.811,19.7856,19.8047,260400.0
2010-11-05 13:10:00,31.15,31.16,31.14,31.15,136400.0,19.8047,19.811,19.7983,19.8047,136400.0
2010-11-05 13:20:00,31.15,31.15,31.13,31.14,191800.0,19.8047,19.8047,19.792,19.7983,191800.0
2010-11-05 13:30:00,31.14,31.14,31.13,31.13,163200.0,19.7983,19.7983,19.792,19.792,163200.0
2010-11-05 13:40:00,31.13,31.13,31.09,31.09,217800.0,19.792,19.792,19.7665,19.7665,217800.0
2010-11-05 13:50:00,31.09,31.1,31.09,31.1,181200.0,19.7665,19.7729,19.7665,19.7729,181200.0
2010-11-05 14:00:00,31.1,31.1,31.07,31.07,227200.0,19.7729,19.7729,19.7538,19.7538,227200.0
2010-11-05 14:10:00,31.07,31.08,31.05,31.07,283400.0,19.7538,19.7602,19.7411,19.7538,283400.0
2010-11-05 14:20:00,31.07,31.1,31.06,31.1,285200.0,19.7538,19.7729,19.7475,19.7729,285200.0
2010-11-05 14:30:00,31.1,31.12,31.09,31.11,387800.0,19.7729,19.7856,19.7665,19.7793,387800.0
2010-11-05 14:40:00,31.11,31.15,31.11,31.15,213000.0,19.7793,19.8047,19.7793,19.8047,213000.0
2010-11-05 14:50:00,31.15,31.16,31.12,31.14,241200.0,19.8047,19.811,19.7856,19.7983,241200.0
2010-11-05 15:00:00,31.13,31.16,31.13,31.15,311000.0,19.792,19.811,19.792,19.8047,311000.0
2010-11-05 15:10:00,31.16,31.16,31.11,31.12,324000.0,19.811,19.811,19.7793,19.7856,324000.0
2010-11-05 15:20:00,31.12,31.17,31.11,31.17,386400.0,19.7856,19.8174,19.7793,19.8174,386400.0
2010-11-05 15:30:00,31.17,31.21,31.16,31.18,575200.0,19.8174,19.8428,19.811,19.8238,575200.0
2010-11-05 15:40:00,31.18,31.27,31.18,31.25,1188400.0,19.8238,19.881,19.8238,19.8683,1188400.0
2010-11-05 15:50:00,31.25,31.31,31.24,31.29,1155600.0,19.8683,19.9064,19.8619,19.8937,1155600.0
2010-11-08 09:30:00,31.25,31.25,31.17,31.2,604600.0,19.8683,19.8683,19.8174,19.8365,604600.0
2010-11-08 09:40:00,31.2,31.23,31.17,31.21,334600.0,19.8365,19.8556,19.8174,19.8428,334600.0
2010-11-08 09:50:00,31.21,31.25,31.2,31.22,362600.0,19.8428,19.8683,19.8365,19.8492,362600.0
2010-11-08 10:00:00,31.22,31.25,31.21,31.22,298400.0,19.8492,19.8683,19.8428,19.8492,298400.0
2010-11-08 10:10:00,31.22,31.26,31.21,31.25,264600.0,19.8492,19.8746,19.8428,19.8683,264600.0
2010-11-08 10:20:00,31.25,31.25,31.2,31.21,295400.0,19.8683,19.8683,19.8365,19.8428,295400.0
2010-11-08 10:30:00,31.21,31.21,31.17,31.18,233600.0,19.8428,19.8428,19.8174,19.8238,233600.0
2010-11-08 10:40:00,31.18,31.2,31.17,31.2,238800.0,19.8238,19.8365,19.8174,19.8365,238800.0
2010-11-08 10:50:00,31.19,31.22,31.19,31.2,240400.0,19.8301,19.8492,19.8301,19.8365,240400.0
2010-11-08 11:00:00,31.2,31.22,31.19,31.21,235400.0,19.8365,19.8492,19.8301,19.8428,235400.0
2010-11-08 11:10:00,31.21,31.22,31.2,31.22,170000.0,19.8428,19.8492,19.8365,19.8492,170000.0
2010-11-08 11:20:00,31.22,31.22,31.18,31.18,224200.0,19.8492,19.8492,19.8238,19.8238,224200.0
2010-11-08 11:30:00,31.18,31.2,31.17,31.18,196600.0,19.8238,19.8365,19.8174,19.8238,196600.0
2010-11-08 11:40:00,31.18,31.19,31.18,31.18,129200.0,19.8238,19.8301,19.8238,19.8238,129200.0
2010-11-08 11:50:00,31.18,31.18,31.15,31.18,218200.0,19.8238,19.8238,19.8047,19.8238,218200.0
2010-11-08 12:00:00,31.18,31.21,31.18,31.2,164000.0,19.8238,19.8428,19.8238,19.8365,164000.0
2010-11-08 12:10:00,31.21,31.22,31.2,31.22,165600.0,19.8428,19.8492,19.8365,19.8492,165600.0
2010-11-08 12:20:00,31.22,31.25,31.22,31.24,167800.0,19.8492,19.8683,19.8492,19.8619,167800.0
2010-11-08 12:30:00,31.24,31.24,31.2,31.2,154600.0,19.8619,19.8619,19.8365,19.8365,154600.0
2010-11-08 12:40:00,31.2,31.2,31.16,31.17,129200.0,19.8365,19.8365,19.811,19.8174,129200.0
2010-11-08 12:50:00,31.16,31.2,31.16,31.19,112000.0,19.811,19.8365,19.811,19.8301,112000.0
2010-11-08 13:00:00,31.19,31.2,31.17,31.17,118800.0,19.8301,19.8365,19.8174,19.8174,118800.0
2010-11-08 13:10:00,31.18,31.2,31.17,31.2,171400.0,19.8238,19.8365,19.8174,19.8365,171400.0
2010-11-08 13:20:00,31.19,31.22,31.19,31.22,161000.0,19.8301,19.8492,19.8301,19.8492,161000.0
2010-11-08 13:30:00,31.22,31.22,31.2,31.2,149600.0,19.8492,19.8492,19.8365,19.8365,149600.0
2010-11-08 13:40:00,31.2,31.21,31.17,31.21,149800.0,19.8365,19.8428,19.8174,19.8428,149800.0
2010-11-08 13:50:00,31.21,31.22,31.21,31.22,145200.0,19.8428,19.8492,19.8428,19.8492,145200.0
2010-11-08 14:00:00,31.22,31.25,31.21,31.25,180800.0,19.8492,19.8683,19.8428,19.8683,180800.0
2010-11-08 14:10:00,31.24,31.26,31.24,31.26,154200.0,19.8619,19.8746,19.8619,19.8746,154200.0
2010-11-08 14:20:00,31.26,31.28,31.25,31.25,209400.0,19.8746,19.8873,19.8683,19.8683,209400.0
2010-11-08 14:30:00,31.25,31.25,31.21,31.21,264800.0,19.8683,19.8683,19.8428,19.8428,264800.0
2010-11-08 14:40:00,31.21,31.22,31.2,31.21,137000.0,19.8428,19.8492,19.8365,19.8428,137000.0
2010-11-08 14:50:00,31.21,31.24,31.18,31.2,551200.0,19.8428,19.8619,19.8238,19.8365,551200.0
2010-11-08 15:00:00,31.2,31.23,31.2,31.2,356000.0,19.8365,19.8556,19.8365,19.8365,356000.0
2010-11-08 15:10:00,31.2,31.22,31.19,31.22,333600.0,19.8365,19.8492,19.8301,19.8492,333600.0
2010-11-08 15:20:00,31.22,31.25,31.22,31.25,244000.0,19.8492,19.8683,19.8492,19.8683,244000.0
2010-11-08 15:30:00,31.25,31.29,31.25,31.25,296000.0,19.8683,19.8937,19.8683,19.8683,296000.0
2010-11-08 15:40:00,31.25,31.27,31.23,31.24,371400.0,19.8683,19.881,19.8556,19.8619,371400.0
2010-11-08 15:50:00,31.24,31.25,31.19,31.23,680400.0,19.8619,19.8683,19.8301,19.8556,680400.0
2010-11-09 09:30:00,31.25,31.35,31.2,31.25,577800.0,19.8683,19.9318,19.8365,19.8683,577800.0
2010-11-09 09:40:00,31.25,31.28,31.22,31.23,407000.0,19.8683,19.8873,19.8492,19.8556,407000.0
2010-11-09 09:50:00,31.23,31.26,31.22,31.25,219600.0,19.8556,19.8746,19.8492,19.8683,219600.0
2010-11-09 10:00:00,31.26,31.35,31.26,31.32,515400.0,19.8746,19.9318,19.8746,19.9128,515400.0
2010-11-09 10:10:00,31.32,31.33,31.3,31.32,360000.0,19.9128,19.9191,19.9001,19.9128,360000.0
2010-11-09 10:20:00,31.32,31.36,31.32,31.34,309600.0,19.9128,19.9382,19.9128,19.9255,309600.0
2010-11-09 10:30:00,31.35,31.35,31.32,31.33,189200.0,19.9318,19.9318,19.9128,19.9191,189200.0
2010-11-09 10:40:00,31.33,31.33,31.3,31.31,218800.0,19.9191,19.9191,19.9001,19.9064,218800.0
2010-11-09 10:50:00,31.31,31.32,31.3,31.32,223000.0,19.9064,19.9128,19.9001,19.9128,223000.0
2010-11-09 11:00:00,31.32,31.32,31.26,31.26,347000.0,19.9128,19.9128,19.8746,19.8746,347000.0
2010-11-09 11:10:00,31.26,31.3,31.25,31.3,324800.0,19.8746,19.9001,19.8683,19.9001,324800.0
2010-11-09 11:20:00,31.3,31.32,31.29,31.29,375800.0,19.9001,19.9128,19.8937,19.8937,375800.0
2010-11-09 11:30:00,31.29,31.29,31.25,31.28,189000.0,19.8937,19.8937,19.8683,19.8873,189000.0
2010-11-09 11:40:00,31.28,31.29,31.26,31.27,300600.0,19.8873,19.8937,19.8746,19.881,300600.0
2010-11-09 11:50:00,31.27,31.27,31.25,31.25,351400.0,19.881,19.881,19.8683,19.8683,351400.0
2010-11-09 12:00:00,31.25,31.27,31.25,31.26,201600.0,19.8683,19.881,19.8683,19.8746,201600.0
2010-11-09 12:10:00,31.25,31.27,31.25,31.27,141400.0,19.8683,19.881,19.8683,19.881,141400.0
2010-11-09 12:20:00,31.27,31.29,31.27,31.29,186200.0,19.881,19.8937,19.881,19.8937,186200.0
2010-11-09 12:30:00,31.29,31.31,31.25,31.25,396800.0,19.8937,19.9064,19.8683,19.8683,396800.0
2010-11-09 12:40:00,31.26,31.26,31.23,31.24,231000.0,19.8746,19.8746,19.8556,19.8619,231000.0
2010-11-09 12:50:00,31.24,31.25,31.23,31.23,230400.0,19.8619,19.8683,19.8556,19.8556,230400.0
2010-11-09 13:00:00,31.23,31.23,31.22,31.23,190800.0,19.8556,19.8556,19.8492,19.8556,190800.0
2010-11-09 13:10:00,31.22,31.24,31.22,31.23,178200.0,19.8492,19.8619,19.8492,19.8556,178200.0
2010-11-09 13:20:00,31.23,31.23,31.18,31.2,510200.0,19.8556,19.8556,19.8238,19.8365,510200.0
2010-11-09 13:30:00,31.2,31.22,31.18,31.19,270800.0,19.8365,19.8492,19.8238,19.8301,270800.0
2010-11-09 13:40:00,31.2,31.22,31.18,31.21,317800.0,19.8365,19.8492,19.8238,19.8428,317800.0
2010-11-09 13:50:00,31.21,31.22,31.19,31.21,209000.0,19.8428,19.8492,19.8301,19.8428,209000.0
2010-11-09 14:00:00,31.21,31.21,31.18,31.19,202000.0,19.8428,19.8428,19.8238,19.8301,202000.0
2010-11-09 14:10:00,31.19,31.24,31.18,31.22,222600.0,19.8301,19.8619,19.8238,19.8492,222600.0
2010-11-09 14:20:00,31.22,31.22,31.2,31.21,157400.0,19.8492,19.8492,19.8365,19.8428,157400.0
2010-11-09 14:30:00,31.22,31.25,31.21,31.23,250000.0,19.8492,19.8683,19.8428,19.8556,250000.0
2010-11-09 14:40:00,31.23,31.25,31.22,31.25,226600.0,19.8556,19.8683,19.8492,19.8683,226600.0
2010-11-09 14:50:00,31.25,31.25,31.23,31.24,307600.0,19.8683,19.8683,19.8556,19.8619,307600.0
2010-11-09 15:00:00,31.24,31.26,31.22,31.25,537200.0,19.8619,19.8746,19.8492,19.8683,537200.0
2010-11-09 15:10:00,31.25,31.3,31.25,31.28,889200.0,19.8683,19.9001,19.8683,19.8873,889200.0
2010-11-09 15:20:00,31.28,31.29,31.24,31.27,499200.0,19.8873,19.8937,19.8619,19.881,499200.0
2010-11-09 15:30:00,31.27,31.3,31.25,31.3,825400.0,19.881,19.9001,19.8683,19.9001,825400.0
2010-11-09 15:40:00,31.3,31.31,31.24,31.24,1098600.0,19.9001,19.9064,19.8619,19.8619,1098600.0
2010-11-09 15:50:00,31.24,31.32,31.24,31.32,1648400.0,19.8619,19.9128,19.8619,19.9128,1648400.0
2010-11-10 09:30:00,31.28,31.32,31.21,31.32,1249200.0,19.8873,19.9128,19.8428,19.9128,1249200.0
2010-11-10 09:40:00,31.32,31.32,31.2,31.22,788400.0,19.9128,19.9128,19.8365,19.8492,788400.0
2010-11-10 09:50:00,31.22,31.24,31.16,31.19,755200.0,19.8492,19.8619,19.811,19.8301,755200.0
2010-11-10 10:00:00,31.19,31.22,31.17,31.22,656400.0,19.8301,19.8492,19.8174,19.8492,656400.0
2010-11-10 10:10:00,31.22,31.23,31.18,31.18,438800.0,19.8492,19.8556,19.8238,19.8238,438800.0
2010-11-10 10:20:00,31.18,31.22,31.15,31.16,340200.0,19.8238,19.8492,19.8047,19.811,340200.0
2010-11-10 10:30:00,31.16,31.23,31.15,31.22,502000.0,19.811,19.8556,19.8047,19.8492,502000.0
2010-11-10 10:40:00,31.21,31.22,31.18,31.19,292000.0,19.8428,19.8492,19.8238,19.8301,292000.0
2010-11-10 10:50:00,31.19,31.19,31.16,31.18,251600.0,19.8301,19.8301,19.811,19.8238,251600.0
2010-11-10 11:00:00,31.18,31.22,31.17,31.19,285200.0,19.8238,19.8492,19.8174,19.8301,285200.0
2010-11-10 11:10:00,31.19,31.21,31.18,31.2,198800.0,19.8301,19.8428,19.8238,19.8365,198800.0
2010-11-10 11:20:00,31.2,31.24,31.2,31.24,340400.0,19.8365,19.8619,19.8365,19.8619,340400.0
2010-11-10 11:30:00,31.24,31.25,31.21,31.22,318800.0,19.8619,19.8683,19.8428,19.8492,318800.0
2010-11-10 11:40:00,31.22,31.24,31.21,31.23,224200.0,19.8492,19.8619,19.8428,19.8556,224200.0
2010-11-10 11:50:00,31.23,31.27,31.21,31.25,594200.0,19.8556,19.881,19.8428,19.8683,594200.0
2010-11-10 12:00:00,31.25,31.25,31.23,31.23,302800.0,19.8683,19.8683,19.8556,19.8556,302800.0
2010-11-10 12:10:00,31.23,31.25,31.22,31.24,196400.0,19.8556,19.8683,19.8492,19.8619,196400.0
2010-11-10 12:20:00,31.25,31.27,31.23,31.24,312400.0,19.8683,19.881,19.8556,19.8619,312400.0
2010-11-10 12:30:00,31.24,31.25,31.21,31.22,286000.0,19.8619,19.8683,19.8428,19.8492,286000.0
2010-11-10 12:40:00,31.21,31.23,31.2,31.22,264000.0,19.8428,19.8556,19.8365,19.8492,264000.0
2010-11-10 12:50:00,31.22,31.23,31.21,31.21,153800.0,19.8492,19.8556,19.8428,19.8428,153800.0
2010-11-10 13:00:00,31.21,31.24,31.19,31.24,328400.0,19.8428,19.8619,19.8301,19.8619,328400.0
2010-11-10 13:10:00,31.23,31.26,31.22,31.25,279600.0,19.8556,19.8746,19.8492,19.8683,279600.0
2010-11-10 13:20:00,31.26,31.29,31.25,31.25,362600.0,19.8746,19.8937,19.8683,19.8683,362600.0
2010-11-10 13:30:00,31.25,31.28,31.25,31.25,189000.0,19.8683,19.8873,19.8683,19.8683,189000.0
2010-11-10 13:40:00,31.25,31.25,31.23,31.25,249600.0,19.8683,19.8683,19.8556,19.8683,249600.0
2010-11-10 13:50:00,31.25,31.25,31.23,31.24,206400.0,19.8683,19.8683,19.8556,19.8619,206400.0
2010-11-10 14:00:00,31.24,31.27,31.23,31.25,575000.0,19.8619,19.881,19.8556,19.8683,575000.0
2010-11-10 14:10:00,31.25,31.25,31.24,31.25,241000.0,19.8683,19.8683,19.8619,19.8683,241000.0
2010-11-10 14:20:00,31.25,31.25,31.22,31.25,277200.0,19.8683,19.8683,19.8492,19.8683,277200.0
2010-11-10 14:30:00,31.25,31.27,31.23,31.27,312000.0,19.8683,19.881,19.8556,19.881,312000.0
2010-11-10 14:40:00,31.27,31.28,31.25,31.25,446000.0,19.881,19.8873,19.8683,19.8683,446000.0
2010-11-10 14:50:00,31.25,31.26,31.24,31.25,545400.0,19.8683,19.8746,19.8619,19.8683,545400.0
2010-11-10 15:00:00,31.25,31.26,31.23,31.23,423800.0,19.8683,19.8746,19.8556,19.8556,423800.0
2010-11-10 15:10:00,31.23,31.25,31.23,31.25,456200.0,19.8556,19.8683,19.8556,19.8683,456200.0
2010-11-10 15:20:00,31.25,31.28,31.24,31.27,413600.0,19.8683,19.8873,19.8619,19.881,413600.0
2010-11-10 15:30:00,31.27,31.29,31.27,31.27,597400.0,19.881,19.8937,19.881,19.881,597400.0
2010-11-10 15:40:00,31.27,31.28,31.25,31.25,906600.0,19.881,19.8873,19.8683,19.8683,906600.0
2010-11-10 15:50:00,31.25,31.28,31.23,31.26,1372000.0,19.8683,19.8873,19.8556,19.8746,1372000.0
2010-11-11 09:30:00,31.25,31.3,31.19,31.25,1554200.0,19.8683,19.9001,19.8301,19.8683,1554200.0
2010-11-11 09:40:00,31.25,31.28,31.18,31.22,827000.0,19.8683,19.8873,19.8238,19.8492,827000.0
2010-11-11 09:50:00,31.21,31.25,31.18,31.24,614200.0,19.8428,19.8683,19.8238,19.8619,614200.0
2010-11-11 10:00:00,31.24,31.25,31.22,31.23,442400.0,19.8619,19.8683,19.8492,19.8556,442400.0
2010-11-11 10:10:00,31.23,31.27,31.18,31.26,436600.0,19.8556,19.881,19.8238,19.8746,436600.0
2010-11-11 10:20:00,31.26,31.27,31.22,31.23,400600.0,19.8746,19.881,19.8492,19.8556,400600.0
2010-11-11 10:30:00,31.23,31.24,31.21,31.24,339200.0,19.8556,19.8619,19.8428,19.8619,339200.0
2010-11-11 10:40:00,31.24,31.24,31.21,31.22,254800.0,19.8619,19.8619,19.8428,19.8492,254800.0
2010-11-11 10:50:00,31.22,31.25,31.22,31.23,213400.0,19.8492,19.8683,19.8492,19.8556,213400.0
2010-11-11 11:00:00,31.23,31.25,31.21,31.21,299600.0,19.8556,19.8683,19.8428,19.8428,299600.0
2010-11-11 11:10:00,31.21,31.25,31.21,31.25,224000.0,19.8428,19.8683,19.8428,19.8683,224000.0
2010-11-11 11:20:00,31.25,31.25,31.23,31.24,218000.0,19.8683,19.8683,19.8556,19.8619,218000.0
2010-11-11 11:30:00,31.24,31.25,31.23,31.24,412800.0,19.8619,19.8683,19.8556,19.8619,412800.0
2010-11-11 11:40:00,31.24,31.25,31.23,31.25,259400.0,19.8619,19.8683,19.8556,19.8683,259400.0
2010-11-11 11:50:00,31.25,31.25,31.23,31.25,258000.0,19.8683,19.8683,19.8556,19.8683,258000.0
2010-11-11 12:00:00,31.25,31.25,31.24,31.24,389000.0,19.8683,19.8683,19.8619,19.8619,389000.0
2010-11-11 12:10:00,31.24,31.26,31.23,31.25,210400.0,19.8619,19.8746,19.8556,19.8683,210400.0
2010-11-11 12:20:00,31.25,31.29,31.25,31.27,246400.0,19.8683,19.8937,19.8683,19.881,246400.0
2010-11-11 12:30:00,31.27,31.28,31.25,31.27,220200.0,19.881,19.8873,19.8683,19.881,220200.0
2010-11-11 12:40:00,31.26,31.28,31.25,31.28,194000.0,19.8746,19.8873,19.8683,19.8873,194000.0
2010-11-11 12:50:00,31.28,31.29,31.26,31.28,199400.0,19.8873,19.8937,19.8746,19.8873,199400.0
2010-11-11 13:00:00,31.27,31.3,31.25,31.29,266800.0,19.881,19.9001,19.8683,19.8937,266800.0
2010-11-11 13:10:00,31.29,31.32,31.29,31.32,187600.0,19.8937,19.9128,19.8937,19.9128,187600.0
2010-11-11 13:20:00,31.31,31.33,31.31,31.32,203600.0,19.9064,19.9191,19.9064,19.9128,203600.0
2010-11-11 13:30:00,31.32,31.33,31.31,31.32,141200.0,19.9128,19.9191,19.9064,19.9128,141200.0
2010-11-11 13:40:00,31.32,31.35,31.32,31.34,246800.0,19.9128,19.9318,19.9128,19.9255,246800.0
2010-11-11 13:50:00,31.34,31.35,31.33,31.34,170600.0,19.9255,19.9318,19.9191,19.9255,170600.0
2010-11-11 14:00:00,31.34,31.36,31.32,31.32,469600.0,19.9255,19.9382,19.9128,19.9128,469600.0
2010-11-11 14:10:00,31.32,31.37,31.32,31.36,343600.0,19.9128,19.9446,19.9128,19.9382,343600.0
2010-11-11 14:20:00,31.36,31.36,31.32,31.34,462200.0,19.9382,19.9382,19.9128,19.9255,462200.0
2010-11-11 14:30:00,31.34,31.36,31.34,31.35,220200.0,19.9255,19.9382,19.9255,19.9318,220200.0
2010-11-11 14:40:00,31.35,31.36,31.34,31.35,183000.0,19.9318,19.9382,19.9255,19.9318,183000.0
2010-11-11 14:50:00,31.35,31.35,31.33,31.35,151400.0,19.9318,19.9318,19.9191,19.9318,151400.0
2010-11-11 15:00:00,31.35,31.36,31.34,31.35,260800.0,19.9318,19.9382,19.9255,19.9318,260800.0
2010-11-11 15:10:00,31.35,31.38,31.35,31.36,465600.0,19.9318,19.9509,19.9318,19.9382,465600.0
2010-11-11 15:20:00,31.36,31.36,31.33,31.36,326600.0,19.9382,19.9382,19.9191,19.9382,326600.0
2010-11-11 15:30:00,31.36,31.36,31.32,31.35,545600.0,19.9382,19.9382,19.9128,19.9318,545600.0
2010-11-11 15:40:00,31.35,31.38,31.34,31.37,618400.0,19.9318,19.9509,19.9255,19.9446,618400.0
2010-11-11 15:50:00,31.37,31.4,31.36,31.4,1126800.0,19.9446,19.9636,19.9382,19.9636,1126800.0
2010-11-12 09:30:00,31.36,31.36,31.2,31.28,846200.0,19.9382,19.9382,19.8365,19.8873,846200.0
2010-11-12 09:40:00,31.28,31.36,31.27,31.34,447800.0,19.8873,19.9382,19.881,19.9255,447800.0
2010-11-12 09:50:00,31.34,31.38,31.3,31.33,439800.0,19.9255,19.9509,19.9001,19.9191,439800.0
2010-11-12 10:00:00,31.33,31.38,31.31,31.35,511200.0,19.9191,19.9509,19.9064,19.9318,511200.0
2010-11-12 10:10:00,31.36,31.39,31.33,31.36,468400.0,19.9382,19.9573,19.9191,19.9382,468400.0
2010-11-12 10:20:00,31.36,31.38,31.33,31.36,408400.0,19.9382,19.9509,19.9191,19.9382,408400.0
2010-11-12 10:30:00,31.36,31.36,31.27,31.3,665600.0,19.9382,19.9382,19.881,19.9001,665600.0
2010-11-12 10:40:00,31.3,31.35,31.29,31.34,982200.0,19.9001,19.9318,19.8937,19.9255,982200.0
2010-11-12 10:50:00,31.34,31.36,31.3,31.32,382800.0,19.9255,19.9382,19.9001,19.9128,382800.0
2010-11-12 11:00:00,31.32,31.34,31.3,31.3,239600.0,19.9128,19.9255,19.9001,19.9001,239600.0
2010-11-12 11:10:00,31.31,31.35,31.3,31.35,283600.0,19.9064,19.9318,19.9001,19.9318,283600.0
2010-11-12 11:20:00,31.34,31.39,31.34,31.37,241200.0,19.9255,19.9573,19.9255,19.9446,241200.0
2010-11-12 11:30:00,31.37,31.39,31.37,31.39,232400.0,19.9446,19.9573,19.9446,19.9573,232400.0
2010-11-12 11:40:00,31.39,31.42,31.39,31.42,452600.0,19.9573,19.9764,19.9573,19.9764,452600.0
2010-11-12 11:50:00,31.41,31.42,31.4,31.42,632200.0,19.97,19.9764,19.9636,19.9764,632200.0
2010-11-12 12:00:00,31.42,31.44,31.39,31.43,576200.0,19.9764,19.9891,19.9573,19.9827,576200.0
2010-11-12 12:10:00,31.43,31.43,31.41,31.41,584600.0,19.9827,19.9827,19.97,19.97,584600.0
2010-11-12 12:20:00,31.41,31.45,31.4,31.44,505800.0,19.97,19.9954,19.9636,19.9891,505800.0
2010-11-12 12:30:00,31.44,31.45,31.37,31.39,695400.0,19.9891,19.9954,19.9446,19.9573,695400.0
2010-11-12 12:40:00,31.39,31.4,31.33,31.33,363200.0,19.9573,19.9636,19.9191,19.9191,363200.0
2010-11-12 12:50:00,31.33,31.33,31.29,31.31,502600.0,19.9191,19.9191,19.8937,19.9064,502600.0
2010-11-12 13:00:00,31.31,31.34,31.3,31.34,570000.0,19.9064,19.9255,19.9001,19.9255,570000.0
2010-11-12 13:10:00,31.34,31.38,31.34,31.34,275800.0,19.9255,19.9509,19.9255,19.9255,275800.0
2010-11-12 13:20:00,31.35,31.38,31.33,31.37,239000.0,19.9318,19.9509,19.9191,19.9446,239000.0
2010-11-12 13:30:00,31.37,31.38,31.34,31.36,288800.0,19.9446,19.9509,19.9255,19.9382,288800.0
2010-11-12 13:40:00,31.36,31.41,31.36,31.38,318200.0,19.9382,19.97,19.9382,19.9509,318200.0
2010-11-12 13:50:00,31.38,31.44,31.38,31.4,461200.0,19.9509,19.9891,19.9509,19.9636,461200.0
2010-11-12 14:00:00,31.4,31.41,31.38,31.41,288200.0,19.9636,19.97,19.9509,19.97,288200.0
2010-11-12 14:10:00,31.41,31.44,31.4,31.43,462800.0,19.97,19.9891,19.9636,19.9827,462800.0
2010-11-12 14:20:00,31.43,31.45,31.42,31.42,272200.0,19.9827,19.9954,19.9764,19.9764,272200.0
2010-11-12 14:30:00,31.42,31.43,31.4,31.43,325000.0,19.9764,19.9827,19.9636,19.9827,325000.0
2010-11-12 14:40:00,31.43,31.44,31.4,31.44,268600.0,19.9827,19.9891,19.9636,19.9891,268600.0
2010-11-12 14:50:00,31.43,31.46,31.43,31.44,503400.0,19.9827,20.0018,19.9827,19.9891,503400.0
2010-11-12 15:00:00,31.44,31.48,31.43,31.46,375200.0,19.9891,20.0145,19.9827,20.0018,375200.0
2010-11-12 15:10:00,31.46,31.47,31.44,31.46,333600.0,20.0018,20.0081,19.9891,20.0018,333600.0
2010-11-12 15:20:00,31.47,31.47,31.43,31.46,579200.0,20.0081,20.0081,19.9827,20.0018,579200.0
2010-11-12 15:30:00,31.46,31.48,31.45,31.46,788400.0,20.0018,20.0145,19.9954,20.0018,788400.0
2010-11-12 15:40:00,31.47,31.48,31.43,31.48,630600.0,20.0081,20.0145,19.9827,20.0145,630600.0
2010-11-12 15:50:00,31.48,31.48,31.45,31.46,1367200.0,20.0145,20.0145,19.9954,20.0018,1367200.0
2010-11-15 09:30:00,31.44,31.47,31.41,31.45,1003600.0,19.9891,20.0081,19.97,19.9954,1003600.0
2010-11-15 09:40:00,31.46,31.47,31.43,31.45,526400.0,20.0018,20.0081,19.9827,19.9954,526400.0
2010-11-15 09:50:00,31.45,31.47,31.43,31.46,546000.0,19.9954,20.0081,19.9827,20.0018,546000.0
2010-11-15 10:00:00,31.45,31.47,31.45,31.47,465800.0,19.9954,20.0081,19.9954,20.0081,465800.0
2010-11-15 10:10:00,31.47,31.48,31.46,31.46,410800.0,20.0081,20.0145,20.0018,20.0018,410800.0
2010-11-15 10:20:00,31.47,31.49,31.46,31.49,465200.0,20.0081,20.0209,20.0018,20.0209,465200.0
2010-11-15 10:30:00,31.49,31.5,31.48,31.49,664600.0,20.0209,20.0272,20.0145,20.0209,664600.0
2010-11-15 10:40:00,31.49,31.5,31.48,31.5,389800.0,20.0209,20.0272,20.0145,20.0272,389800.0
2010-11-15 10:50:00,31.5,31.5,31.48,31.48,437600.0,20.0272,20.0272,20.0145,20.0145,437600.0
2010-11-15 11:00:00,31.48,31.49,31.47,31.48,321600.0,20.0145,20.0209,20.0081,20.0145,321600.0
2010-11-15 11:10:00,31.49,31.49,31.48,31.48,310000.0,20.0209,20.0209,20.0145,20.0145,310000.0
2010-11-15 11:20:00,31.49,31.49,31.47,31.48,285800.0,20.0209,20.0209,20.0081,20.0145,285800.0
2010-11-15 11:30:00,31.48,31.49,31.47,31.48,186000.0,20.0145,20.0209,20.0081,20.0145,186000.0
2010-11-15 11:40:00,31.49,31.5,31.48,31.5,350600.0,20.0209,20.0272,20.0145,20.0272,350600.0
2010-11-15 11:50:00,31.5,31.5,31.49,31.49,394200.0,20.0272,20.0272,20.0209,20.0209,394200.0
2010-11-15 12:00:00,31.49,31.5,31.49,31.49,251400.0,20.0209,20.0272,20.0209,20.0209,251400.0
2010-11-15 12:10:00,31.5,31.55,31.49,31.54,2113600.0,20.0272,20.059,20.0209,20.0526,2113600.0
2010-11-15 12:20:00,31.55,31.59,31.54,31.58,499600.0,20.059,20.0844,20.0526,20.0781,499600.0
2010-11-15 12:30:00,31.58,31.59,31.56,31.59,412200.0,20.0781,20.0844,20.0654,20.0844,412200.0
2010-11-15 12:40:00,31.59,31.6,31.58,31.59,297200.0,20.0844,20.0908,20.0781,20.0844,297200.0
2010-11-15 12:50:00,31.59,31.61,31.58,31.59,416600.0,20.0844,20.0972,20.0781,20.0844,416600.0
2010-11-15 13:00:00,31.59,31.6,31.56,31.58,272000.0,20.0844,20.0908,20.0654,20.0781,272000.0
2010-11-15 13:10:00,31.58,31.6,31.58,31.6,261800.0,20.0781,20.0908,20.0781,20.0908,261800.0
2010-11-15 13:20:00,31.6,31.64,31.59,31.62,601800.0,20.0908,20.1162,20.0844,20.1035,601800.0
2010-11-15 13:30:00,31.62,31.67,31.61,31.64,519400.0,20.1035,20.1353,20.0972,20.1162,519400.0
2010-11-15 13:40:00,31.64,31.64,31.61,31.63,388400.0,20.1162,20.1162,20.0972,20.1099,388400.0
2010-11-15 13:50:00,31.63,31.64,31.61,31.61,263600.0,20.1099,20.1162,20.0972,20.0972,263600.0
2010-11-15 14:00:00,31.61,31.65,31.61,31.64,469200.0,20.0972,20.1226,20.0972,20.1162,469200.0
2010-11-15 14:10:00,31.64,31.65,31.58,31.59,391000.0,20.1162,20.1226,20.0781,20.0844,391000.0
2010-11-15 14:20:00,31.59,31.59,31.56,31.58,466200.0,20.0844,20.0844,20.0654,20.0781,466200.0
2010-11-15 14:30:00,31.58,31.6,31.56,31.6,358800.0,20.0781,20.0908,20.0654,20.0908,358800.0
2010-11-15 14:40:00,31.6,31.63,31.6,31.61,436600.0,20.0908,20.1099,20.0908,20.0972,436600.0
2010-11-15 14:50:00,31.61,31.63,31.6,31.61,257800.0,20.0972,20.1099,20.0908,20.0972,257800.0
2010-11-15 15:00:00,31.61,31.62,31.59,31.6,313000.0,20.0972,20.1035,20.0844,20.0908,313000.0
2010-11-15 15:10:00,31.6,31.6,31.53,31.55,651400.0,20.0908,20.0908,20.0463,20.059,651400.0
2010-11-15 15:20:00,31.55,31.56,31.53,31.55,469000.0,20.059,20.0654,20.0463,20.059,469000.0
2010-11-15 15:30:00,31.55,31.55,31.53,31.54,679800.0,20.059,20.059,20.0463,20.0526,679800.0
2010-11-15 15:40:00,31.54,31.55,31.5,31.5,1520600.0,20.0526,20.059,20.0272,20.0272,1520600.0
2010-11-15 15:50:00,31.5,31.5,31.47,31.47,1478600.0,20.0272,20.0272,20.0081,20.0081,1478600.0
2010-11-16 09:30:00,31.46,31.49,31.36,31.42,1056000.0,20.0018,20.0209,19.9382,19.9764,1056000.0
2010-11-16 09:40:00,31.42,31.49,31.41,31.44,392400.0,19.9764,20.0209,19.97,19.9891,392400.0
2010-11-16 09:50:00,31.44,31.49,31.42,31.46,639600.0,19.9891,20.0209,19.9764,20.0018,639600.0
2010-11-16 10:00:00,31.47,31.48,31.41,31.48,430800.0,20.0081,20.0145,19.97,20.0145,430800.0
2010-11-16 10:10:00,31.48,31.49,31.45,31.46,407600.0,20.0145,20.0209,19.9954,20.0018,407600.0
2010-11-16 10:20:00,31.46,31.46,31.41,31.45,396400.0,20.0018,20.0018,19.97,19.9954,396400.0
2010-11-16 10:30:00,31.44,31.45,31.32,31.36,812000.0,19.9891,19.9954,19.9128,19.9382,812000.0
2010-11-16 10:40:00,31.37,31.4,31.35,31.36,438000.0,19.9446,19.9636,19.9318,19.9382,438000.0
2010-11-16 10:50:00,31.36,31.38,31.31,31.33,610200.0,19.9382,19.9509,19.9064,19.9191,610200.0
2010-11-16 11:00:00,31.33,31.38,31.27,31.28,525800.0,19.9191,19.9509,19.881,19.8873,525800.0
2010-11-16 11:10:00,31.27,31.3,31.18,31.2,703400.0,19.881,19.9001,19.8238,19.8365,703400.0
2010-11-16 11:20:00,31.2,31.21,31.14,31.14,618000.0,19.8365,19.8428,19.7983,19.7983,618000.0
2010-11-16 11:30:00,31.14,31.2,31.14,31.18,489600.0,19.7983,19.8365,19.7983,19.8238,489600.0
2010-11-16 11:40:00,31.18,31.18,31.06,31.15,874600.0,19.8238,19.8238,19.7475,19.8047,874600.0
2010-11-16 11:50:00,31.15,31.18,31.11,31.14,515800.0,19.8047,19.8238,19.7793,19.7983,515800.0
2010-11-16 12:00:00,31.15,31.18,31.15,31.17,413800.0,19.8047,19.8238,19.8047,19.8174,413800.0
2010-11-16 12:10:00,31.16,31.18,31.11,31.15,359400.0,19.811,19.8238,19.7793,19.8047,359400.0
2010-11-16 12:20:00,31.15,31.17,31.09,31.12,369000.0,19.8047,19.8174,19.7665,19.7856,369000.0
2010-11-16 12:30:00,31.12,31.17,31.11,31.15,528800.0,19.7856,19.8174,19.7793,19.8047,528800.0
2010-11-16 12:40:00,31.15,31.17,31.1,31.11,357600.0,19.8047,19.8174,19.7729,19.7793,357600.0
2010-11-16 12:50:00,31.11,31.18,31.11,31.17,344800.0,19.7793,19.8238,19.7793,19.8174,344800.0
2010-11-16 13:00:00,31.17,31.18,31.14,31.15,180200.0,19.8174,19.8238,19.7983,19.8047,180200.0
2010-11-16 13:10:00,31.15,31.16,31.09,31.11,380600.0,19.8047,19.811,19.7665,19.7793,380600.0
2010-11-16 13:20:00,31.11,31.16,31.1,31.13,258800.0,19.7793,19.811,19.7729,19.792,258800.0
2010-11-16 13:30:00,31.13,31.14,31.09,31.11,383200.0,19.792,19.7983,19.7665,19.7793,383200.0
2010-11-16 13:40:00,31.12,31.12,31.05,31.07,364000.0,19.7856,19.7856,19.7411,19.7538,364000.0
2010-11-16 13:50:00,31.07,31.13,31.07,31.11,315800.0,19.7538,19.792,19.7538,19.7793,315800.0
2010-11-16 14:00:00,31.11,31.11,31.03,31.05,487600.0,19.7793,19.7793,19.7284,19.7411,487600.0
2010-11-16 14:10:00,31.05,31.07,31.02,31.03,348600.0,19.7411,19.7538,19.722,19.7284,348600.0
2010-11-16 14:20:00,31.03,31.06,30.98,31.0,565400.0,19.7284,19.7475,19.6966,19.7093,565400.0
2010-11-16 14:30:00,31.0,31.02,30.95,30.97,464200.0,19.7093,19.722,19.6775,19.6902,464200.0
2010-11-16 14:40:00,30.97,30.98,30.93,30.97,548200.0,19.6902,19.6966,19.6648,19.6902,548200.0
2010-11-16 14:50:00,30.97,31.01,30.97,30.99,457400.0,19.6902,19.7157,19.6902,19.703,457400.0
2010-11-16 15:00:00,30.99,31.02,30.97,30.98,461200.0,19.703,19.722,19.6902,19.6966,461200.0
2010-11-16 15:10:00,30.98,30.99,30.91,30.95,622600.0,19.6966,19.703,19.6521,19.6775,622600.0
2010-11-16 15:20:00,30.96,31.0,30.95,30.96,523200.0,19.6839,19.7093,19.6775,19.6839,523200.0
2010-11-16 15:30:00,30.96,30.99,30.96,30.99,876600.0,19.6839,19.703,19.6839,19.703,876600.0
2010-11-16 15:40:00,30.99,31.06,30.99,31.06,1019200.0,19.703,19.7475,19.703,19.7475,1019200.0
2010-11-16 15:50:00,31.06,31.09,31.03,31.04,1784400.0,19.7475,19.7665,19.7284,19.7348,1784400.0
2010-11-17 09:30:00,31.07,31.16,31.05,31.13,778400.0,19.7538,19.811,19.7411,19.792,778400.0
2010-11-17 09:40:00,31.13,31.22,31.11,31.2,531600.0,19.792,19.8492,19.7793,19.8365,531600.0
2010-11-17 09:50:00,31.2,31.21,31.1,31.14,628800.0,19.8365,19.8428,19.7729,19.7983,628800.0
2010-11-17 10:00:00,31.14,31.2,31.13,31.18,343800.0,19.7983,19.8365,19.792,19.8238,343800.0
2010-11-17 10:10:00,31.18,31.18,31.14,31.17,382800.0,19.8238,19.8238,19.7983,19.8174,382800.0
2010-11-17 10:20:00,31.17,31.22,31.17,31.21,434400.0,19.8174,19.8492,19.8174,19.8428,434400.0
2010-11-17 10:30:00,31.2,31.23,31.18,31.22,297400.0,19.8365,19.8556,19.8238,19.8492,297400.0
2010-11-17 10:40:00,31.22,31.23,31.18,31.2,290600.0,19.8492,19.8556,19.8238,19.8365,290600.0
2010-11-17 10:50:00,31.21,31.22,31.16,31.18,321600.0,19.8428,19.8492,19.811,19.8238,321600.0
2010-11-17 11:00:00,31.18,31.21,31.17,31.21,246800.0,19.8238,19.8428,19.8174,19.8428,246800.0
2010-11-17 11:10:00,31.21,31.23,31.18,31.2,343400.0,19.8428,19.8556,19.8238,19.8365,343400.0
2010-11-17 11:20:00,31.2,31.24,31.2,31.21,258000.0,19.8365,19.8619,19.8365,19.8428,258000.0
2010-11-17 11:30:00,31.21,31.23,31.19,31.21,203800.0,19.8428,19.8556,19.8301,19.8428,203800.0
2010-11-17 11:40:00,31.21,31.22,31.17,31.17,240000.0,19.8428,19.8492,19.8174,19.8174,240000.0
2010-11-17 11:50:00,31.17,31.26,31.17,31.26,355400.0,19.8174,19.8746,19.8174,19.8746,355400.0
2010-11-17 12:00:00,31.26,31.33,31.25,31.31,511400.0,19.8746,19.9191,19.8683,19.9064,511400.0
2010-11-17 12:10:00,31.31,31.34,31.31,31.33,199400.0,19.9064,19.9255,19.9064,19.9191,199400.0
2010-11-17 12:20:00,31.34,31.36,31.33,31.34,334200.0,19.9255,19.9382,19.9191,19.9255,334200.0
2010-11-17 12:30:00,31.33,31.34,31.29,31.32,373200.0,19.9191,19.9255,19.8937,19.9128,373200.0
2010-11-17 12:40:00,31.32,31.34,31.31,31.33,344800.0,19.9128,19.9255,19.9064,19.9191,344800.0
2010-11-17 12:50:00,31.33,31.36,31.33,31.35,194800.0,19.9191,19.9382,19.9191,19.9318,194800.0
2010-11-17 13:00:00,31.35,31.35,31.32,31.34,176600.0,19.9318,19.9318,19.9128,19.9255,176600.0
2010-11-17 13:10:00,31.34,31.35,31.33,31.35,164800.0,19.9255,19.9318,19.9191,19.9318,164800.0
2010-11-17 13:20:00,31.35,31.36,31.34,31.35,249800.0,19.9318,19.9382,19.9255,19.9318,249800.0
2010-11-17 13:30:00,31.34,31.35,31.31,31.31,288800.0,19.9255,19.9318,19.9064,19.9064,288800.0
2010-11-17 13:40:00,31.31,31.31,31.28,31.3,303600.0,19.9064,19.9064,19.8873,19.9001,303600.0
2010-11-17 13:50:00,31.3,31.31,31.27,31.28,252200.0,19.9001,19.9064,19.881,19.8873,252200.0
2010-11-17 14:00:00,31.28,31.33,31.28,31.31,281200.0,19.8873,19.9191,19.8873,19.9064,281200.0
2010-11-17 14:10:00,31.32,31.32,31.29,31.31,191200.0,19.9128,19.9128,19.8937,19.9064,191200.0
2010-11-17 14:20:00,31.31,31.31,31.29,31.29,258800.0,19.9064,19.9064,19.8937,19.8937,258800.0
2010-11-17 14:30:00,31.29,31.3,31.28,31.28,332000.0,19.8937,19.9001,19.8873,19.8873,332000.0
2010-11-17 14:40:00,31.28,31.28,31.27,31.28,268600.0,19.8873,19.8873,19.881,19.8873,268600.0
2010-11-17 14:50:00,31.28,31.28,31.25,31.26,252800.0,19.8873,19.8873,19.8683,19.8746,252800.0
2010-11-17 15:00:00,31.26,31.29,31.22,31.24,455600.0,19.8746,19.8937,19.8492,19.8619,455600.0
2010-11-17 15:10:00,31.24,31.26,31.23,31.25,620000.0,19.8619,19.8746,19.8556,19.8683,620000.0
2010-11-17 15:20:00,31.25,31.28,31.24,31.25,734400.0,19.8683,19.8873,19.8619,19.8683,734400.0
2010-11-17 15:30:00,31.25,31.29,31.24,31.26,745600.0,19.8683,19.8937,19.8619,19.8746,745600.0
2010-11-17 15:40:00,31.26,31.32,31.25,31.32,873400.0,19.8746,19.9128,19.8683,19.9128,873400.0
2010-11-17 15:50:00,31.32,31.32,31.27,31.27,1540400.0,19.9128,19.9128,19.881,19.881,1540400.0
2010-11-18 09:30:00,31.44,31.58,31.43,31.52,1399400.0,19.9891,20.0781,19.9827,20.0399,1399400.0
2010-11-18 09:40:00,31.52,31.57,31.51,31.53,870400.0,20.0399,20.0717,20.0336,20.0463,870400.0
2010-11-18 09:50:00,31.53,31.54,31.48,31.53,500000.0,20.0463,20.0526,20.0145,20.0463,500000.0
2010-11-18 10:00:00,31.54,31.68,31.53,31.65,990400.0,20.0526,20.1417,20.0463,20.1226,990400.0
2010-11-18 10:10:00,31.65,31.71,31.64,31.64,774200.0,20.1226,20.1607,20.1162,20.1162,774200.0
2010-11-18 10:20:00,31.65,31.72,31.61,31.7,775600.0,20.1226,20.1671,20.0972,20.1544,775600.0
2010-11-18 10:30:00,31.7,31.7,31.63,31.64,704600.0,20.1544,20.1544,20.1099,20.1162,704600.0
2010-11-18 10:40:00,31.64,31.65,31.6,31.65,613400.0,20.1162,20.1226,20.0908,20.1226,613400.0
2010-11-18 10:50:00,31.65,31.68,31.65,31.68,438800.0,20.1226,20.1417,20.1226,20.1417,438800.0
2010-11-18 11:00:00,31.68,31.7,31.67,31.68,497400.0,20.1417,20.1544,20.1353,20.1417,497400.0
2010-11-18 11:10:00,31.68,31.73,31.68,31.73,420600.0,20.1417,20.1734,20.1417,20.1734,420600.0
2010-11-18 11:20:00,31.72,31.74,31.72,31.74,192600.0,20.1671,20.1798,20.1671,20.1798,192600.0
2010-11-18 11:30:00,31.74,31.78,31.74,31.77,561800.0,20.1798,20.2052,20.1798,20.1989,561800.0
2010-11-18 11:40:00,31.77,31.8,31.76,31.8,359000.0,20.1989,20.218,20.1925,20.218,359000.0
2010-11-18 11:50:00,31.8,31.85,31.8,31.84,436800.0,20.218,20.2497,20.218,20.2434,436800.0
2010-11-18 12:00:00,31.85,31.9,31.84,31.87,749800.0,20.2497,20.2815,20.2434,20.2625,749800.0
2010-11-18 12:10:00,31.87,31.9,31.86,31.86,432600.0,20.2625,20.2815,20.2561,20.2561,432600.0
2010-11-18 12:20:00,31.86,31.86,31.82,31.85,347600.0,20.2561,20.2561,20.2307,20.2497,347600.0
2010-11-18 12:30:00,31.85,31.85,31.79,31.81,387000.0,20.2497,20.2497,20.2116,20.2243,387000.0
2010-11-18 12:40:00,31.81,31.82,31.79,31.82,384200.0,20.2243,20.2307,20.2116,20.2307,384200.0
2010-11-18 12:50:00,31.82,31.88,31.81,31.87,404600.0,20.2307,20.2688,20.2243,20.2625,404600.0
2010-11-18 13:00:00,31.88,31.89,31.84,31.88,365800.0,20.2688,20.2752,20.2434,20.2688,365800.0
2010-11-18 13:10:00,31.88,31.89,31.86,31.88,248400.0,20.2688,20.2752,20.2561,20.2688,248400.0
2010-11-18 13:20:00,31.88,31.89,31.85,31.86,220800.0,20.2688,20.2752,20.2497,20.2561,220800.0
2010-11-18 13:30:00,31.86,31.88,31.82,31.83,361000.0,20.2561,20.2688,20.2307,20.237,361000.0
2010-11-18 13:40:00,31.83,31.84,31.82,31.84,224800.0,20.237,20.2434,20.2307,20.2434,224800.0
2010-11-18 13:50:00,31.84,31.86,31.81,31.82,347200.0,20.2434,20.2561,20.2243,20.2307,347200.0
2010-11-18 14:00:00,31.82,31.83,31.8,31.83,539400.0,20.2307,20.237,20.218,20.237,539400.0
2010-11-18 14:10:00,31.83,31.86,31.82,31.86,260200.0,20.237,20.2561,20.2307,20.2561,260200.0
2010-11-18 14:20:00,31.86,31.89,31.84,31.88,377600.0,20.2561,20.2752,20.2434,20.2688,377600.0
2010-11-18 14:30:00,31.88,31.9,31.88,31.88,273600.0,20.2688,20.2815,20.2688,20.2688,273600.0
2010-11-18 14:40:00,31.88,31.92,31.88,31.91,403200.0,20.2688,20.2942,20.2688,20.2879,403200.0
2010-11-18 14:50:00,31.92,31.95,31.91,31.93,484400.0,20.2942,20.3133,20.2879,20.3006,484400.0
2010-11-18 15:00:00,31.93,31.94,31.9,31.92,563800.0,20.3006,20.307,20.2815,20.2942,563800.0
2010-11-18 15:10:00,31.92,31.93,31.88,31.88,235200.0,20.2942,20.3006,20.2688,20.2688,235200.0
2010-11-18 15:20:00,31.88,31.93,31.86,31.92,541000.0,20.2688,20.3006,20.2561,20.2942,541000.0
2010-11-18 15:30:00,31.92,31.93,31.88,31.92,757200.0,20.2942,20.3006,20.2688,20.2942,757200.0
2010-11-18 15:40:00,31.92,31.98,31.9,31.95,1533800.0,20.2942,20.3324,20.2815,20.3133,1533800.0
2010-11-18 15:50:00,31.95,31.95,31.89,31.91,1940800.0,20.3133,20.3133,20.2752,20.2879,1940800.0
2010-11-19 09:30:00,31.8,31.94,31.78,31.86,4192000.0,20.218,20.307,20.2052,20.2561,4192000.0
2010-11-19 09:40:00,31.86,31.9,31.81,31.82,517800.0,20.2561,20.2815,20.2243,20.2307,517800.0
2010-11-19 09:50:00,31.82,31.88,31.79,31.87,490200.0,20.2307,20.2688,20.2116,20.2625,490200.0
2010-11-19 10:00:00,31.87,31.93,31.84,31.92,747600.0,20.2625,20.3006,20.2434,20.2942,747600.0
2010-11-19 10:10:00,31.93,31.94,31.84,31.85,436200.0,20.3006,20.307,20.2434,20.2497,436200.0
2010-11-19 10:20:00,31.85,31.89,31.81,31.86,498400.0,20.2497,20.2752,20.2243,20.2561,498400.0
2010-11-19 10:30:00,31.87,31.89,31.85,31.88,397800.0,20.2625,20.2752,20.2497,20.2688,397800.0
2010-11-19 10:40:00,31.88,31.93,31.88,31.93,328000.0,20.2688,20.3006,20.2688,20.3006,328000.0
2010-11-19 10:50:00,31.93,31.95,31.9,31.91,446200.0,20.3006,20.3133,20.2815,20.2879,446200.0
2010-11-19 11:00:00,31.91,31.97,31.9,31.97,478600.0,20.2879,20.326,20.2815,20.326,478600.0
2010-11-19 11:10:00,31.97,31.99,31.95,31.99,495800.0,20.326,20.3388,20.3133,20.3388,495800.0
2010-11-19 11:20:00,31.99,32.0,31.97,31.99,820000.0,20.3388,20.3451,20.326,20.3388,820000.0
2010-11-19 11:30:00,31.98,31.99,31.96,31.97,379600.0,20.3324,20.3388,20.3197,20.326,379600.0
2010-11-19 11:40:00,31.97,31.98,31.94,31.94,464400.0,20.326,20.3324,20.307,20.307,464400.0
2010-11-19 11:50:00,31.94,31.96,31.9,31.96,494200.0,20.307,20.3197,20.2815,20.3197,494200.0
2010-11-19 12:00:00,31.96,31.99,31.96,31.99,352600.0,20.3197,20.3388,20.3197,20.3388,352600.0
2010-11-19 12:10:00,31.98,31.99,31.97,31.99,191200.0,20.3324,20.3388,20.326,20.3388,191200.0
2010-11-19 12:20:00,31.98,31.99,31.97,31.97,216000.0,20.3324,20.3388,20.326,20.326,216000.0
2010-11-19 12:30:00,31.97,32.0,31.96,31.99,452600.0,20.326,20.3451,20.3197,20.3388,452600.0
2010-11-19 12:40:00,31.99,32.0,31.98,31.99,419600.0,20.3388,20.3451,20.3324,20.3388,419600.0
2010-11-19 12:50:00,31.99,32.0,31.97,31.98,1091600.0,20.3388,20.3451,20.326,20.3324,1091600.0
2010-11-19 13:00:00,31.98,31.98,31.94,31.96,415400.0,20.3324,20.3324,20.307,20.3197,415400.0
2010-11-19 13:10:00,31.96,31.97,31.93,31.96,210600.0,20.3197,20.326,20.3006,20.3197,210600.0
2010-11-19 13:20:00,31.95,31.96,31.93,31.94,186400.0,20.3133,20.3197,20.3006,20.307,186400.0
2010-11-19 13:30:00,31.94,31.99,31.93,31.98,202400.0,20.307,20.3388,20.3006,20.3324,202400.0
2010-11-19 13:40:00,31.98,32.0,31.98,32.0,259800.0,20.3324,20.3451,20.3324,20.3451,259800.0
2010-11-19 13:50:00,32.0,32.0,31.98,32.0,218800.0,20.3451,20.3451,20.3324,20.3451,218800.0
2010-11-19 14:00:00,32.0,32.06,31.99,32.05,563800.0,20.3451,20.3833,20.3388,20.3769,563800.0
2010-11-19 14:10:00,32.05,32.09,32.04,32.09,401200.0,20.3769,20.4023,20.3705,20.4023,401200.0
2010-11-19 14:20:00,32.09,32.09,32.06,32.07,570800.0,20.4023,20.4023,20.3833,20.3896,570800.0
2010-11-19 14:30:00,32.07,32.13,32.06,32.12,514600.0,20.3896,20.4278,20.3833,20.4214,514600.0
2010-11-19 14:40:00,32.12,32.15,32.11,32.13,436600.0,20.4214,20.4405,20.415,20.4278,436600.0
2010-11-19 14:50:00,32.14,32.14,32.09,32.1,395600.0,20.4341,20.4341,20.4023,20.4087,395600.0
2010-11-19 15:00:00,32.1,32.1,32.07,32.07,423200.0,20.4087,20.4087,20.3896,20.3896,423200.0
2010-11-19 15:10:00,32.07,32.08,32.04,32.08,360200.0,20.3896,20.396,20.3705,20.396,360200.0
2010-11-19 15:20:00,32.08,32.09,32.06,32.09,420800.0,20.396,20.4023,20.3833,20.4023,420800.0
2010-11-19 15:30:00,32.09,32.09,32.05,32.05,583800.0,20.4023,20.4023,20.3769,20.3769,583800.0
2010-11-19 15:40:00,32.06,32.11,32.05,32.09,650000.0,20.3833,20.415,20.3769,20.4023,650000.0
2010-11-19 15:50:00,32.09,32.17,32.09,32.16,1271600.0,20.4023,20.4532,20.4023,20.4468,1271600.0
2010-11-22 09:30:00,32.01,32.12,31.91,32.1,1324800.0,20.3515,20.4214,20.2879,20.4087,1324800.0
2010-11-22 09:40:00,32.1,32.1,32.05,32.09,666600.0,20.4087,20.4087,20.3769,20.4023,666600.0
2010-11-22 09:50:00,32.08,32.1,32.06,32.09,393400.0,20.396,20.4087,20.3833,20.4023,393400.0
2010-11-22 10:00:00,32.09,32.11,32.06,32.07,300200.0,20.4023,20.415,20.3833,20.3896,300200.0
2010-11-22 10:10:00,32.07,32.09,32.05,32.06,437600.0,20.3896,20.4023,20.3769,20.3833,437600.0
2010-11-22 10:20:00,32.06,32.08,32.02,32.03,456800.0,20.3833,20.396,20.3578,20.3642,456800.0
2010-11-22 10:30:00,32.03,32.06,32.01,32.05,502000.0,20.3642,20.3833,20.3515,20.3769,502000.0
2010-11-22 10:40:00,32.05,32.05,31.99,32.0,371400.0,20.3769,20.3769,20.3388,20.3451,371400.0
2010-11-22 10:50:00,32.0,32.01,31.97,31.98,420000.0,20.3451,20.3515,20.326,20.3324,420000.0
2010-11-22 11:00:00,31.98,32.0,31.95,32.0,382200.0,20.3324,20.3451,20.3133,20.3451,382200.0
2010-11-22 11:10:00,32.0,32.01,31.99,32.0,370800.0,20.3451,20.3515,20.3388,20.3451,370800.0
2010-11-22 11:20:00,31.99,32.0,31.97,31.98,269600.0,20.3388,20.3451,20.326,20.3324,269600.0
2010-11-22 11:30:00,31.98,32.0,31.96,32.0,214400.0,20.3324,20.3451,20.3197,20.3451,214400.0
2010-11-22 11:40:00,32.0,32.0,31.98,31.98,158800.0,20.3451,20.3451,20.3324,20.3324,158800.0
2010-11-22 11:50:00,31.98,31.99,31.96,31.96,296000.0,20.3324,20.3388,20.3197,20.3197,296000.0
2010-11-22 12:00:00,31.96,31.97,31.93,31.96,352600.0,20.3197,20.326,20.3006,20.3197,352600.0
2010-11-22 12:10:00,31.96,31.97,31.94,31.96,171000.0,20.3197,20.326,20.307,20.3197,171000.0
2010-11-22 12:20:00,31.95,31.96,31.85,31.86,647600.0,20.3133,20.3197,20.2497,20.2561,647600.0
2010-11-22 12:30:00,31.85,31.86,31.81,31.84,507600.0,20.2497,20.2561,20.2243,20.2434,507600.0
2010-11-22 12:40:00,31.84,31.86,31.79,31.82,406600.0,20.2434,20.2561,20.2116,20.2307,406600.0
2010-11-22 12:50:00,31.81,31.85,31.81,31.85,191000.0,20.2243,20.2497,20.2243,20.2497,191000.0
2010-11-22 13:00:00,31.85,31.86,31.84,31.85,184600.0,20.2497,20.2561,20.2434,20.2497,184600.0
2010-11-22 13:10:00,31.85,31.86,31.83,31.85,298800.0,20.2497,20.2561,20.237,20.2497,298800.0
2010-11-22 13:20:00,31.85,31.89,31.84,31.89,267600.0,20.2497,20.2752,20.2434,20.2752,267600.0
2010-11-22 13:30:00,31.89,31.91,31.89,31.9,208400.0,20.2752,20.2879,20.2752,20.2815,208400.0
2010-11-22 13:40:00,31.9,31.92,31.89,31.89,161400.0,20.2815,20.2942,20.2752,20.2752,161400.0
2010-11-22 13:50:00,31.89,31.91,31.89,31.91,212200.0,20.2752,20.2879,20.2752,20.2879,212200.0
2010-11-22 14:00:00,31.91,31.96,31.91,31.94,321000.0,20.2879,20.3197,20.2879,20.307,321000.0
2010-11-22 14:10:00,31.94,31.99,31.94,31.97,258800.0,20.307,20.3388,20.307,20.326,258800.0
2010-11-22 14:20:00,31.97,32.0,31.96,31.96,198200.0,20.326,20.3451,20.3197,20.3197,198200.0
2010-11-22 14:30:00,31.96,31.98,31.95,31.98,232200.0,20.3197,20.3324,20.3133,20.3324,232200.0
2010-11-22 14:40:00,31.98,32.08,31.97,32.06,630800.0,20.3324,20.396,20.326,20.3833,630800.0
2010-11-22 14:50:00,32.06,32.07,32.01,32.02,354800.0,20.3833,20.3896,20.3515,20.3578,354800.0
2010-11-22 15:00:00,32.02,32.06,32.02,32.04,441800.0,20.3578,20.3833,20.3578,20.3705,441800.0
2010-11-22 15:10:00,32.04,32.07,32.03,32.07,279800.0,20.3705,20.3896,20.3642,20.3896,279800.0
2010-11-22 15:20:00,32.07,32.1,32.07,32.09,403800.0,20.3896,20.4087,20.3896,20.4023,403800.0
2010-11-22 15:30:00,32.09,32.1,32.02,32.1,521000.0,20.4023,20.4087,20.3578,20.4087,521000.0
2010-11-22 15:40:00,32.1,32.14,32.09,32.13,578600.0,20.4087,20.4341,20.4023,20.4278,578600.0
2010-11-22 15:50:00,32.13,32.16,32.13,32.13,807000.0,20.4278,20.4468,20.4278,20.4278,807000.0
2010-11-23 09:30:00,31.97,32.0,31.83,31.86,1002000.0,20.326,20.3451,20.237,20.2561,1002000.0
2010-11-23 09:40:00,31.86,31.86,31.77,31.83,706200.0,20.2561,20.2561,20.1989,20.237,706200.0
2010-11-23 09:50:00,31.83,31.83,31.67,31.7,659000.0,20.237,20.237,20.1353,20.1544,659000.0
2010-11-23 10:00:00,31.69,31.79,31.68,31.79,432400.0,20.148,20.2116,20.1417,20.2116,432400.0
2010-11-23 10:10:00,31.79,31.83,31.75,31.8,467200.0,20.2116,20.237,20.1862,20.218,467200.0
2010-11-23 10:20:00,31.81,31.82,31.73,31.74,525400.0,20.2243,20.2307,20.1734,20.1798,525400.0
2010-11-23 10:30:00,31.74,31.75,31.68,31.75,325600.0,20.1798,20.1862,20.1417,20.1862,325600.0
2010-11-23 10:40:00,31.75,31.79,31.72,31.73,300800.0,20.1862,20.2116,20.1671,20.1734,300800.0
2010-11-23 10:50:00,31.74,31.79,31.73,31.78,383800.0,20.1798,20.2116,20.1734,20.2052,383800.0
2010-11-23 11:00:00,31.78,31.78,31.75,31.75,306800.0,20.2052,20.2052,20.1862,20.1862,306800.0
2010-11-23 11:10:00,31.75,31.79,31.74,31.76,359000.0,20.1862,20.2116,20.1798,20.1925,359000.0
2010-11-23 11:20:00,31.77,31.78,31.73,31.74,578600.0,20.1989,20.2052,20.1734,20.1798,578600.0
2010-11-23 11:30:00,31.74,31.75,31.66,31.69,507800.0,20.1798,20.1862,20.1289,20.148,507800.0
2010-11-23 11:40:00,31.68,31.69,31.64,31.68,232000.0,20.1417,20.148,20.1162,20.1417,232000.0
2010-11-23 11:50:00,31.68,31.74,31.68,31.71,293000.0,20.1417,20.1798,20.1417,20.1607,293000.0
2010-11-23 12:00:00,31.72,31.77,31.7,31.76,288400.0,20.1671,20.1989,20.1544,20.1925,288400.0
2010-11-23 12:10:00,31.76,31.8,31.75,31.77,303600.0,20.1925,20.218,20.1862,20.1989,303600.0
2010-11-23 12:20:00,31.77,31.77,31.75,31.75,256600.0,20.1989,20.1989,20.1862,20.1862,256600.0
2010-11-23 12:30:00,31.75,31.77,31.72,31.74,351200.0,20.1862,20.1989,20.1671,20.1798,351200.0
2010-11-23 12:40:00,31.75,31.76,31.74,31.75,188800.0,20.1862,20.1925,20.1798,20.1862,188800.0
2010-11-23 12:50:00,31.75,31.8,31.75,31.8,184800.0,20.1862,20.218,20.1862,20.218,184800.0
2010-11-23 13:00:00,31.8,31.8,31.78,31.78,186200.0,20.218,20.218,20.2052,20.2052,186200.0
2010-11-23 13:10:00,31.78,31.81,31.77,31.81,273600.0,20.2052,20.2243,20.1989,20.2243,273600.0
2010-11-23 13:20:00,31.8,31.83,31.79,31.83,261600.0,20.218,20.237,20.2116,20.237,261600.0
2010-11-23 13:30:00,31.83,31.85,31.81,31.82,253600.0,20.237,20.2497,20.2243,20.2307,253600.0
2010-11-23 13:40:00,31.82,31.84,31.8,31.8,293400.0,20.2307,20.2434,20.218,20.218,293400.0
2010-11-23 13:50:00,31.8,31.82,31.77,31.79,220000.0,20.218,20.2307,20.1989,20.2116,220000.0
2010-11-23 14:00:00,31.79,31.81,31.75,31.75,368400.0,20.2116,20.2243,20.1862,20.1862,368400.0
2010-11-23 14:10:00,31.75,31.78,31.75,31.75,399000.0,20.1862,20.2052,20.1862,20.1862,399000.0
2010-11-23 14:20:00,31.75,31.76,31.73,31.76,343400.0,20.1862,20.1925,20.1734,20.1925,343400.0
2010-11-23 14:30:00,31.76,31.76,31.72,31.72,272400.0,20.1925,20.1925,20.1671,20.1671,272400.0
2010-11-23 14:40:00,31.72,31.74,31.71,31.73,239200.0,20.1671,20.1798,20.1607,20.1734,239200.0
2010-11-23 14:50:00,31.73,31.78,31.72,31.75,280200.0,20.1734,20.2052,20.1671,20.1862,280200.0
2010-11-23 15:00:00,31.75,31.79,31.74,31.77,468400.0,20.1862,20.2116,20.1798,20.1989,468400.0
2010-11-23 15:10:00,31.77,31.81,31.75,31.79,601600.0,20.1989,20.2243,20.1862,20.2116,601600.0
2010-11-23 15:20:00,31.79,31.84,31.78,31.83,486800.0,20.2116,20.2434,20.2052,20.237,486800.0
2010-11-23 15:30:00,31.83,31.85,31.82,31.84,550000.0,20.237,20.2497,20.2307,20.2434,550000.0
2010-11-23 15:40:00,31.84,31.85,31.8,31.8,617400.0,20.2434,20.2497,20.218,20.218,617400.0
2010-11-23 15:50:00,31.8,31.83,31.77,31.8,1278600.0,20.218,20.237,20.1989,20.218,1278600.0
2010-11-24 09:30:00,31.87,32.15,31.87,32.1,1157000.0,20.2625,20.4405,20.2625,20.4087,1157000.0
2010-11-24 09:40:00,32.1,32.14,32.07,32.09,451800.0,20.4087,20.4341,20.3896,20.4023,451800.0
2010-11-24 09:50:00,32.09,32.21,32.08,32.17,468000.0,20.4023,20.4786,20.396,20.4532,468000.0
2010-11-24 10:00:00,32.17,32.23,32.12,32.15,557800.0,20.4532,20.4913,20.4214,20.4405,557800.0
2010-11-24 10:10:00,32.15,32.16,32.09,32.13,473600.0,20.4405,20.4468,20.4023,20.4278,473600.0
2010-11-24 10:20:00,32.13,32.15,32.11,32.13,539800.0,20.4278,20.4405,20.415,20.4278,539800.0
2010-11-24 10:30:00,32.12,32.14,32.1,32.14,343200.0,20.4214,20.4341,20.4087,20.4341,343200.0
2010-11-24 10:40:00,32.14,32.19,32.13,32.16,291200.0,20.4341,20.4659,20.4278,20.4468,291200.0
2010-11-24 10:50:00,32.16,32.18,32.14,32.15,219600.0,20.4468,20.4595,20.4341,20.4405,219600.0
2010-11-24 11:00:00,32.15,32.19,32.13,32.18,268800.0,20.4405,20.4659,20.4278,20.4595,268800.0
2010-11-24 11:10:00,32.18,32.22,32.16,32.17,287400.0,20.4595,20.485,20.4468,20.4532,287400.0
2010-11-24 11:20:00,32.18,32.18,32.1,32.11,302200.0,20.4595,20.4595,20.4087,20.415,302200.0
2010-11-24 11:30:00,32.11,32.13,32.1,32.13,288000.0,20.415,20.4278,20.4087,20.4278,288000.0
2010-11-24 11:40:00,32.13,32.15,32.11,32.12,211000.0,20.4278,20.4405,20.415,20.4214,211000.0
2010-11-24 11:50:00,32.12,32.2,32.12,32.19,355400.0,20.4214,20.4723,20.4214,20.4659,355400.0
2010-11-24 12:00:00,32.19,32.24,32.19,32.23,438200.0,20.4659,20.4977,20.4659,20.4913,438200.0
2010-11-24 12:10:00,32.23,32.24,32.22,32.23,235400.0,20.4913,20.4977,20.485,20.4913,235400.0
2010-11-24 12:20:00,32.23,32.24,32.2,32.22,259400.0,20.4913,20.4977,20.4723,20.485,259400.0
2010-11-24 12:30:00,32.21,32.23,32.19,32.19,299600.0,20.4786,20.4913,20.4659,20.4659,299600.0
2010-11-24 12:40:00,32.19,32.21,32.19,32.21,230400.0,20.4659,20.4786,20.4659,20.4786,230400.0
2010-11-24 12:50:00,32.21,32.24,32.21,32.23,165600.0,20.4786,20.4977,20.4786,20.4913,165600.0
2010-11-24 13:00:00,32.23,32.24,32.23,32.24,137600.0,20.4913,20.4977,20.4913,20.4977,137600.0
2010-11-24 13:10:00,32.23,32.24,32.23,32.24,166200.0,20.4913,20.4977,20.4913,20.4977,166200.0
2010-11-24 13:20:00,32.24,32.28,32.24,32.27,490600.0,20.4977,20.5231,20.4977,20.5168,490600.0
2010-11-24 13:30:00,32.28,32.3,32.27,32.3,223200.0,20.5231,20.5358,20.5168,20.5358,223200.0
2010-11-24 13:40:00,32.3,32.3,32.27,32.27,225800.0,20.5358,20.5358,20.5168,20.5168,225800.0
2010-11-24 13:50:00,32.27,32.3,32.26,32.29,154000.0,20.5168,20.5358,20.5104,20.5295,154000.0
2010-11-24 14:00:00,32.29,32.3,32.24,32.27,378200.0,20.5295,20.5358,20.4977,20.5168,378200.0
2010-11-24 14:10:00,32.26,32.27,32.22,32.23,214200.0,20.5104,20.5168,20.485,20.4913,214200.0
2010-11-24 14:20:00,32.23,32.25,32.21,32.25,355800.0,20.4913,20.5041,20.4786,20.5041,355800.0
2010-11-24 14:30:00,32.25,32.27,32.25,32.26,227800.0,20.5041,20.5168,20.5041,20.5104,227800.0
2010-11-24 14:40:00,32.26,32.27,32.24,32.26,203400.0,20.5104,20.5168,20.4977,20.5104,203400.0
2010-11-24 14:50:00,32.26,32.27,32.24,32.25,166000.0,20.5104,20.5168,20.4977,20.5041,166000.0
2010-11-24 15:00:00,32.25,32.3,32.24,32.28,353600.0,20.5041,20.5358,20.4977,20.5231,353600.0
2010-11-24 15:10:00,32.29,32.31,32.27,32.27,267400.0,20.5295,20.5422,20.5168,20.5168,267400.0
2010-11-24 15:20:00,32.27,32.29,32.24,32.24,556000.0,20.5168,20.5295,20.4977,20.4977,556000.0
2010-11-24 15:30:00,32.25,32.26,32.23,32.26,380400.0,20.5041,20.5104,20.4913,20.5104,380400.0
2010-11-24 15:40:00,32.26,32.27,32.23,32.25,627000.0,20.5104,20.5168,20.4913,20.5041,627000.0
2010-11-24 15:50:00,32.25,32.32,32.24,32.31,1238400.0,20.5041,20.5486,20.4977,20.5422,1238400.0
2010-11-26 09:30:00,32.05,32.1,32.02,32.03,943600.0,20.3769,20.4087,20.3578,20.3642,943600.0
2010-11-26 09:40:00,32.03,32.11,32.0,32.1,378200.0,20.3642,20.415,20.3451,20.4087,378200.0
2010-11-26 09:50:00,32.1,32.14,32.1,32.12,293800.0,20.4087,20.4341,20.4087,20.4214,293800.0
2010-11-26 10:00:00,32.12,32.15,32.12,32.13,317800.0,20.4214,20.4405,20.4214,20.4278,317800.0
2010-11-26 10:10:00,32.13,32.18,32.13,32.15,301600.0,20.4278,20.4595,20.4278,20.4405,301600.0
2010-11-26 10:20:00,32.15,32.18,32.15,32.15,194600.0,20.4405,20.4595,20.4405,20.4405,194600.0
2010-11-26 10:30:00,32.15,32.16,32.13,32.16,332000.0,20.4405,20.4468,20.4278,20.4468,332000.0
2010-11-26 10:40:00,32.15,32.17,32.12,32.14,330200.0,20.4405,20.4532,20.4214,20.4341,330200.0
2010-11-26 10:50:00,32.13,32.14,32.1,32.11,298800.0,20.4278,20.4341,20.4087,20.415,298800.0
2010-11-26 11:00:00,32.12,32.14,32.11,32.13,344000.0,20.4214,20.4341,20.415,20.4278,344000.0
2010-11-26 11:10:00,32.13,32.13,32.11,32.12,314200.0,20.4278,20.4278,20.415,20.4214,314200.0
2010-11-26 11:20:00,32.12,32.15,32.11,32.13,199000.0,20.4214,20.4405,20.415,20.4278,199000.0
2010-11-26 11:30:00,32.13,32.13,32.05,32.06,468200.0,20.4278,20.4278,20.3769,20.3833,468200.0
2010-11-26 11:40:00,32.06,32.07,32.04,32.06,279200.0,20.3833,20.3896,20.3705,20.3833,279200.0
2010-11-26 11:50:00,32.06,32.1,32.06,32.1,294400.0,20.3833,20.4087,20.3833,20.4087,294400.0
2010-11-26 12:00:00,32.1,32.1,32.05,32.1,250800.0,20.4087,20.4087,20.3769,20.4087,250800.0
2010-11-26 12:10:00,32.1,32.13,32.1,32.13,155400.0,20.4087,20.4278,20.4087,20.4278,155400.0
2010-11-26 12:20:00,32.13,32.17,32.12,32.16,227600.0,20.4278,20.4532,20.4214,20.4468,227600.0
2010-11-26 12:30:00,32.15,32.19,32.1,32.12,445800.0,20.4405,20.4659,20.4087,20.4214,445800.0
2010-11-26 12:40:00,32.12,32.15,32.1,32.13,352400.0,20.4214,20.4405,20.4087,20.4278,352400.0
2010-11-26 12:50:00,32.13,32.14,32.1,32.1,583800.0,20.4278,20.4341,20.4087,20.4087,583800.0
2010-11-29 09:30:00,31.78,31.83,31.7,31.78,1187200.0,20.3455,20.3775,20.2943,20.3455,1187200.0
2010-11-29 09:40:00,31.78,31.8,31.73,31.73,837600.0,20.3455,20.3583,20.3135,20.3135,837600.0
2010-11-29 09:50:00,31.73,31.74,31.66,31.7,1207400.0,20.3135,20.3199,20.2687,20.2943,1207400.0
2010-11-29 10:00:00,31.7,31.71,31.63,31.65,765200.0,20.2943,20.3007,20.2495,20.2623,765200.0
2010-11-29 10:10:00,31.66,31.7,31.63,31.64,870800.0,20.2687,20.2943,20.2495,20.2559,870800.0
2010-11-29 10:20:00,31.64,31.64,31.52,31.53,749000.0,20.2559,20.2559,20.179,20.1854,749000.0
2010-11-29 10:30:00,31.53,31.58,31.52,31.57,590200.0,20.1854,20.2174,20.179,20.211,590200.0
2010-11-29 10:40:00,31.57,31.6,31.57,31.59,499400.0,20.211,20.2302,20.211,20.2238,499400.0
2010-11-29 10:50:00,31.59,31.61,31.53,31.56,489000.0,20.2238,20.2366,20.1854,20.2046,489000.0
2010-11-29 11:00:00,31.57,31.58,31.53,31.56,349200.0,20.211,20.2174,20.1854,20.2046,349200.0
2010-11-29 11:10:00,31.56,31.61,31.53,31.54,667800.0,20.2046,20.2366,20.1854,20.1918,667800.0
2010-11-29 11:20:00,31.53,31.57,31.5,31.55,575000.0,20.1854,20.211,20.1662,20.1982,575000.0
2010-11-29 11:30:00,31.55,31.56,31.5,31.52,398600.0,20.1982,20.2046,20.1662,20.179,398600.0
2010-11-29 11:40:00,31.52,31.53,31.47,31.48,450400.0,20.179,20.1854,20.147,20.1534,450400.0
2010-11-29 11:50:00,31.48,31.49,31.43,31.46,497800.0,20.1534,20.1598,20.1214,20.1406,497800.0
2010-11-29 12:00:00,31.47,31.53,31.46,31.52,305800.0,20.147,20.1854,20.1406,20.179,305800.0
2010-11-29 12:10:00,31.52,31.55,31.52,31.53,276800.0,20.179,20.1982,20.179,20.1854,276800.0
2010-11-29 12:20:00,31.53,31.55,31.53,31.54,325800.0,20.1854,20.1982,20.1854,20.1918,325800.0
2010-11-29 12:30:00,31.54,31.55,31.53,31.54,238400.0,20.1918,20.1982,20.1854,20.1918,238400.0
2010-11-29 12:40:00,31.54,31.58,31.54,31.58,339600.0,20.1918,20.2174,20.1918,20.2174,339600.0
2010-11-29 12:50:00,31.58,31.62,31.58,31.61,263800.0,20.2174,20.2431,20.2174,20.2366,263800.0
2010-11-29 13:00:00,31.61,31.61,31.58,31.6,262200.0,20.2366,20.2366,20.2174,20.2302,262200.0
2010-11-29 13:10:00,31.6,31.62,31.6,31.6,184800.0,20.2302,20.2431,20.2302,20.2302,184800.0
2010-11-29 13:20:00,31.6,31.61,31.52,31.53,474800.0,20.2302,20.2366,20.179,20.1854,474800.0
2010-11-29 13:30:00,31.53,31.53,31.5,31.5,492800.0,20.1854,20.1854,20.1662,20.1662,492800.0
2010-11-29 13:40:00,31.5,31.52,31.5,31.52,373200.0,20.1662,20.179,20.1662,20.179,373200.0
2010-11-29 13:50:00,31.52,31.52,31.5,31.51,251000.0,20.179,20.179,20.1662,20.1726,251000.0
2010-11-29 14:00:00,31.51,31.52,31.49,31.5,386200.0,20.1726,20.179,20.1598,20.1662,386200.0
2010-11-29 14:10:00,31.5,31.51,31.49,31.51,480800.0,20.1662,20.1726,20.1598,20.1726,480800.0
2010-11-29 14:20:00,31.51,31.6,31.51,31.59,287400.0,20.1726,20.2302,20.1726,20.2238,287400.0
2010-11-29 14:30:00,31.59,31.68,31.59,31.68,562600.0,20.2238,20.2815,20.2238,20.2815,562600.0
2010-11-29 14:40:00,31.68,31.71,31.68,31.7,380800.0,20.2815,20.3007,20.2815,20.2943,380800.0
2010-11-29 14:50:00,31.7,31.73,31.66,31.73,364600.0,20.2943,20.3135,20.2687,20.3135,364600.0
2010-11-29 15:00:00,31.72,31.73,31.7,31.7,789600.0,20.3071,20.3135,20.2943,20.2943,789600.0
2010-11-29 15:10:00,31.7,31.75,31.7,31.75,563200.0,20.2943,20.3263,20.2943,20.3263,563200.0
2010-11-29 15:20:00,31.75,31.78,31.73,31.77,540000.0,20.3263,20.3455,20.3135,20.3391,540000.0
2010-11-29 15:30:00,31.77,31.77,31.75,31.76,583000.0,20.3391,20.3391,20.3263,20.3327,583000.0
2010-11-29 15:40:00,31.76,31.78,31.71,31.75,951800.0,20.3327,20.3455,20.3007,20.3263,951800.0
2010-11-29 15:50:00,31.76,31.77,31.68,31.7,1318200.0,20.3327,20.3391,20.2815,20.2943,1318200.0
2010-11-30 09:30:00,31.5,31.58,31.46,31.56,1058800.0,20.1662,20.2174,20.1406,20.2046,1058800.0
2010-11-30 09:40:00,31.56,31.58,31.5,31.52,504000.0,20.2046,20.2174,20.1662,20.179,504000.0
2010-11-30 09:50:00,31.53,31.54,31.48,31.52,797600.0,20.1854,20.1918,20.1534,20.179,797600.0
2010-11-30 10:00:00,31.52,31.56,31.49,31.54,667200.0,20.179,20.2046,20.1598,20.1918,667200.0
2010-11-30 10:10:00,31.54,31.63,31.53,31.61,421200.0,20.1918,20.2495,20.1854,20.2366,421200.0
2010-11-30 10:20:00,31.6,31.7,31.59,31.69,424600.0,20.2302,20.2943,20.2238,20.2879,424600.0
2010-11-30 10:30:00,31.69,31.7,31.66,31.68,346400.0,20.2879,20.2943,20.2687,20.2815,346400.0
2010-11-30 10:40:00,31.68,31.7,31.67,31.7,263800.0,20.2815,20.2943,20.2751,20.2943,263800.0
2010-11-30 10:50:00,31.7,31.72,31.61,31.71,257000.0,20.2943,20.3071,20.2366,20.3007,257000.0
2010-11-30 11:00:00,31.71,31.76,31.69,31.75,433400.0,20.3007,20.3327,20.2879,20.3263,433400.0
2010-11-30 11:10:00,31.75,31.76,31.7,31.72,467800.0,20.3263,20.3327,20.2943,20.3071,467800.0
2010-11-30 11:20:00,31.72,31.73,31.65,31.65,498000.0,20.3071,20.3135,20.2623,20.2623,498000.0
2010-11-30 11:30:00,31.65,31.7,31.65,31.69,261000.0,20.2623,20.2943,20.2623,20.2879,261000.0
2010-11-30 11:40:00,31.68,31.71,31.68,31.71,456000.0,20.2815,20.3007,20.2815,20.3007,456000.0
2010-11-30 11:50:00,31.71,31.73,31.69,31.71,408600.0,20.3007,20.3135,20.2879,20.3007,408600.0
2010-11-30 12:00:00,31.72,31.73,31.68,31.7,375800.0,20.3071,20.3135,20.2815,20.2943,375800.0
2010-11-30 12:10:00,31.7,31.71,31.69,31.7,213600.0,20.2943,20.3007,20.2879,20.2943,213600.0
2010-11-30 12:20:00,31.7,31.71,31.68,31.68,210200.0,20.2943,20.3007,20.2815,20.2815,210200.0
2010-11-30 12:30:00,31.69,31.71,31.68,31.69,323400.0,20.2879,20.3007,20.2815,20.2879,323400.0
2010-11-30 12:40:00,31.7,31.71,31.68,31.7,230600.0,20.2943,20.3007,20.2815,20.2943,230600.0
2010-11-30 12:50:00,31.7,31.75,31.7,31.72,413800.0,20.2943,20.3263,20.2943,20.3071,413800.0
2010-11-30 13:00:00,31.72,31.79,31.71,31.78,438000.0,20.3071,20.3519,20.3007,20.3455,438000.0
2010-11-30 13:10:00,31.78,31.79,31.75,31.75,376800.0,20.3455,20.3519,20.3263,20.3263,376800.0
2010-11-30 13:20:00,31.75,31.77,31.73,31.73,291200.0,20.3263,20.3391,20.3135,20.3135,291200.0
2010-11-30 13:30:00,31.73,31.74,31.72,31.73,381000.0,20.3135,20.3199,20.3071,20.3135,381000.0
2010-11-30 13:40:00,31.73,31.73,31.68,31.71,309600.0,20.3135,20.3135,20.2815,20.3007,309600.0
2010-11-30 13:50:00,31.71,31.71,31.68,31.7,355600.0,20.3007,20.3007,20.2815,20.2943,355600.0
2010-11-30 14:00:00,31.7,31.75,31.7,31.74,329200.0,20.2943,20.3263,20.2943,20.3199,329200.0
2010-11-30 14:10:00,31.74,31.75,31.71,31.74,482400.0,20.3199,20.3263,20.3007,20.3199,482400.0
2010-11-30 14:20:00,31.74,31.75,31.71,31.73,559400.0,20.3199,20.3263,20.3007,20.3135,559400.0
2010-11-30 14:30:00,31.73,31.74,31.68,31.68,432400.0,20.3135,20.3199,20.2815,20.2815,432400.0
2010-11-30 14:40:00,31.68,31.68,31.65,31.67,484000.0,20.2815,20.2815,20.2623,20.2751,484000.0
2010-11-30 14:50:00,31.67,31.75,31.66,31.72,525200.0,20.2751,20.3263,20.2687,20.3071,525200.0
2010-11-30 15:00:00,31.72,31.75,31.72,31.73,509600.0,20.3071,20.3263,20.3071,20.3135,509600.0
2010-11-30 15:10:00,31.73,31.75,31.71,31.75,412400.0,20.3135,20.3263,20.3007,20.3263,412400.0
2010-11-30 15:20:00,31.76,31.77,31.73,31.75,511400.0,20.3327,20.3391,20.3135,20.3263,511400.0
2010-11-30 15:30:00,31.75,31.75,31.7,31.72,736000.0,20.3263,20.3263,20.2943,20.3071,736000.0
2010-11-30 15:40:00,31.72,31.72,31.67,31.68,1089200.0,20.3071,20.3071,20.2751,20.2815,1089200.0
2010-11-30 15:50:00,31.68,31.68,31.59,31.59,1970800.0,20.2815,20.2815,20.2238,20.2238,1970800.0
2010-12-01 09:30:00,31.97,32.02,31.93,31.94,1426400.0,20.4671,20.4991,20.4415,20.4479,1426400.0
2010-12-01 09:40:00,31.95,31.98,31.92,31.95,643600.0,20.4543,20.4735,20.4351,20.4543,643600.0
2010-12-01 09:50:00,31.95,32.05,31.94,32.04,425400.0,20.4543,20.5183,20.4479,20.5119,425400.0
2010-12-01 10:00:00,32.04,32.09,31.97,32.04,618600.0,20.5119,20.5439,20.4671,20.5119,618600.0
2010-12-01 10:10:00,32.04,32.07,32.0,32.02,547400.0,20.5119,20.5311,20.4863,20.4991,547400.0
2010-12-01 10:20:00,32.02,32.05,32.02,32.03,562400.0,20.4991,20.5183,20.4991,20.5055,562400.0
2010-12-01 10:30:00,32.04,32.11,32.04,32.1,493200.0,20.5119,20.5567,20.5119,20.5503,493200.0
2010-12-01 10:40:00,32.1,32.17,32.1,32.15,591600.0,20.5503,20.5952,20.5503,20.5824,591600.0
2010-12-01 10:50:00,32.15,32.18,32.1,32.13,379200.0,20.5824,20.6016,20.5503,20.5696,379200.0
2010-12-01 11:00:00,32.13,32.13,32.09,32.1,230200.0,20.5696,20.5696,20.5439,20.5503,230200.0
2010-12-01 11:10:00,32.1,32.16,32.1,32.15,317200.0,20.5503,20.5888,20.5503,20.5824,317200.0
2010-12-01 11:20:00,32.15,32.17,32.13,32.13,200000.0,20.5824,20.5952,20.5696,20.5696,200000.0
2010-12-01 11:30:00,32.13,32.16,32.12,32.15,328800.0,20.5696,20.5888,20.5632,20.5824,328800.0
2010-12-01 11:40:00,32.15,32.16,32.12,32.13,232600.0,20.5824,20.5888,20.5632,20.5696,232600.0
2010-12-01 11:50:00,32.13,32.25,32.13,32.23,676200.0,20.5696,20.6464,20.5696,20.6336,676200.0
2010-12-01 12:00:00,32.23,32.28,32.23,32.25,588800.0,20.6336,20.6656,20.6336,20.6464,588800.0
2010-12-01 12:10:00,32.25,32.29,32.25,32.27,267600.0,20.6464,20.672,20.6464,20.6592,267600.0
2010-12-01 12:20:00,32.28,32.29,32.22,32.23,544200.0,20.6656,20.672,20.6272,20.6336,544200.0
2010-12-01 12:30:00,32.22,32.24,32.2,32.2,253200.0,20.6272,20.64,20.6144,20.6144,253200.0
2010-12-01 12:40:00,32.2,32.24,32.2,32.21,242600.0,20.6144,20.64,20.6144,20.6208,242600.0
2010-12-01 12:50:00,32.22,32.27,32.21,32.27,210200.0,20.6272,20.6592,20.6208,20.6592,210200.0
2010-12-01 13:00:00,32.27,32.33,32.27,32.31,497800.0,20.6592,20.6976,20.6592,20.6848,497800.0
2010-12-01 13:10:00,32.31,32.34,32.27,32.28,284000.0,20.6848,20.704,20.6592,20.6656,284000.0
2010-12-01 13:20:00,32.28,32.32,32.27,32.29,342400.0,20.6656,20.6912,20.6592,20.672,342400.0
2010-12-01 13:30:00,32.29,32.31,32.27,32.3,267000.0,20.672,20.6848,20.6592,20.6784,267000.0
2010-12-01 13:40:00,32.3,32.32,32.27,32.31,212000.0,20.6784,20.6912,20.6592,20.6848,212000.0
2010-12-01 13:50:00,32.31,32.33,32.29,32.33,218800.0,20.6848,20.6976,20.672,20.6976,218800.0
2010-12-01 14:00:00,32.33,32.35,32.27,32.29,301400.0,20.6976,20.7104,20.6592,20.672,301400.0
2010-12-01 14:10:00,32.28,32.32,32.27,32.31,254200.0,20.6656,20.6912,20.6592,20.6848,254200.0
2010-12-01 14:20:00,32.32,32.33,32.27,32.28,469000.0,20.6912,20.6976,20.6592,20.6656,469000.0
2010-12-01 14:30:00,32.29,32.31,32.27,32.3,340800.0,20.672,20.6848,20.6592,20.6784,340800.0
2010-12-01 14:40:00,32.29,32.33,32.29,32.31,285400.0,20.672,20.6976,20.672,20.6848,285400.0
2010-12-01 14:50:00,32.32,32.35,32.31,32.33,309600.0,20.6912,20.7104,20.6848,20.6976,309600.0
2010-12-01 15:00:00,32.34,32.34,32.31,32.32,307800.0,20.704,20.704,20.6848,20.6912,307800.0
2010-12-01 15:10:00,32.33,32.33,32.31,32.33,400000.0,20.6976,20.6976,20.6848,20.6976,400000.0
2010-12-01 15:20:00,32.32,32.38,32.32,32.37,704600.0,20.6912,20.7296,20.6912,20.7232,704600.0
2010-12-01 15:30:00,32.37,32.4,32.34,32.39,820400.0,20.7232,20.7424,20.704,20.736,820400.0
2010-12-01 15:40:00,32.4,32.4,32.34,32.35,1004600.0,20.7424,20.7424,20.704,20.7104,1004600.0
2010-12-01 15:50:00,32.35,32.35,32.28,32.33,1696200.0,20.7104,20.7104,20.6656,20.6976,1696200.0
2010-12-02 09:30:00,32.33,32.35,32.26,32.27,978600.0,20.6976,20.7104,20.6528,20.6592,978600.0
2010-12-02 09:40:00,32.27,32.34,32.26,32.32,618600.0,20.6592,20.704,20.6528,20.6912,618600.0
2010-12-02 09:50:00,32.32,32.4,32.32,32.39,571800.0,20.6912,20.7424,20.6912,20.736,571800.0
2010-12-02 10:00:00,32.39,32.44,32.38,32.41,705400.0,20.736,20.768,20.7296,20.7488,705400.0
2010-12-02 10:10:00,32.41,32.43,32.35,32.36,424800.0,20.7488,20.7616,20.7104,20.7168,424800.0
2010-12-02 10:20:00,32.35,32.41,32.35,32.38,434600.0,20.7104,20.7488,20.7104,20.7296,434600.0
2010-12-02 10:30:00,32.38,32.43,32.38,32.42,456000.0,20.7296,20.7616,20.7296,20.7552,456000.0
2010-12-02 10:40:00,32.42,32.44,32.38,32.38,391800.0,20.7552,20.768,20.7296,20.7296,391800.0
2010-12-02 10:50:00,32.38,32.42,32.38,32.42,257400.0,20.7296,20.7552,20.7296,20.7552,257400.0
2010-12-02 11:00:00,32.42,32.43,32.42,32.43,365800.0,20.7552,20.7616,20.7552,20.7616,365800.0
2010-12-02 11:10:00,32.43,32.45,32.42,32.45,692200.0,20.7616,20.7744,20.7552,20.7744,692200.0
2010-12-02 11:20:00,32.44,32.47,32.44,32.47,653000.0,20.768,20.7872,20.768,20.7872,653000.0
2010-12-02 11:30:00,32.47,32.47,32.44,32.44,430200.0,20.7872,20.7872,20.768,20.768,430200.0
2010-12-02 11:40:00,32.44,32.46,32.44,32.45,238200.0,20.768,20.7808,20.768,20.7744,238200.0
2010-12-02 11:50:00,32.44,32.46,32.42,32.43,353600.0,20.768,20.7808,20.7552,20.7616,353600.0
2010-12-02 12:00:00,32.43,32.45,32.41,32.43,366400.0,20.7616,20.7744,20.7488,20.7616,366400.0
2010-12-02 12:10:00,32.44,32.46,32.44,32.45,166200.0,20.768,20.7808,20.768,20.7744,166200.0
2010-12-02 12:20:00,32.45,32.47,32.45,32.45,326400.0,20.7744,20.7872,20.7744,20.7744,326400.0
2010-12-02 12:30:00,32.45,32.47,32.45,32.47,212800.0,20.7744,20.7872,20.7744,20.7872,212800.0
2010-12-02 12:40:00,32.47,32.48,32.47,32.48,367400.0,20.7872,20.7936,20.7872,20.7936,367400.0
2010-12-02 12:50:00,32.48,32.48,32.46,32.46,258200.0,20.7936,20.7936,20.7808,20.7808,258200.0
2010-12-02 13:00:00,32.46,32.48,32.45,32.46,212000.0,20.7808,20.7936,20.7744,20.7808,212000.0
2010-12-02 13:10:00,32.46,32.47,32.44,32.44,253800.0,20.7808,20.7872,20.768,20.768,253800.0
2010-12-02 13:20:00,32.44,32.45,32.44,32.44,281000.0,20.768,20.7744,20.768,20.768,281000.0
2010-12-02 13:30:00,32.44,32.45,32.43,32.44,311600.0,20.768,20.7744,20.7616,20.768,311600.0
2010-12-02 13:40:00,32.44,32.45,32.38,32.41,484200.0,20.768,20.7744,20.7296,20.7488,484200.0
2010-12-02 13:50:00,32.41,32.42,32.41,32.42,280600.0,20.7488,20.7552,20.7488,20.7552,280600.0
2010-12-02 14:00:00,32.42,32.42,32.38,32.41,444400.0,20.7552,20.7552,20.7296,20.7488,444400.0
2010-12-02 14:10:00,32.41,32.41,32.4,32.41,469000.0,20.7488,20.7488,20.7424,20.7488,469000.0
2010-12-02 14:20:00,32.41,32.43,32.41,32.43,478800.0,20.7488,20.7616,20.7488,20.7616,478800.0
2010-12-02 14:30:00,32.43,32.43,32.38,32.4,427400.0,20.7616,20.7616,20.7296,20.7424,427400.0
2010-12-02 14:40:00,32.39,32.4,32.38,32.4,329000.0,20.736,20.7424,20.7296,20.7424,329000.0
2010-12-02 14:50:00,32.4,32.4,32.38,32.38,481200.0,20.7424,20.7424,20.7296,20.7296,481200.0
2010-12-02 15:00:00,32.38,32.39,32.38,32.38,358400.0,20.7296,20.736,20.7296,20.7296,358400.0
2010-12-02 15:10:00,32.39,32.42,32.37,32.37,432800.0,20.736,20.7552,20.7232,20.7232,432800.0
2010-12-02 15:20:00,32.37,32.44,32.37,32.43,517000.0,20.7232,20.768,20.7232,20.7616,517000.0
2010-12-02 15:30:00,32.43,32.45,32.43,32.44,503400.0,20.7616,20.7744,20.7616,20.768,503400.0
2010-12-02 15:40:00,32.43,32.44,32.41,32.41,842200.0,20.7616,20.768,20.7488,20.7488,842200.0
2010-12-02 15:50:00,32.41,32.46,32.4,32.46,1953200.0,20.7488,20.7808,20.7424,20.7808,1953200.0
2010-12-03 09:30:00,32.35,32.46,32.32,32.45,1245200.0,20.7104,20.7808,20.6912,20.7744,1245200.0
2010-12-03 09:40:00,32.46,32.47,32.42,32.47,791000.0,20.7808,20.7872,20.7552,20.7872,791000.0
2010-12-03 09:50:00,32.47,32.47,32.42,32.44,969000.0,20.7872,20.7872,20.7552,20.768,969000.0
2010-12-03 10:00:00,32.45,32.47,32.44,32.45,980200.0,20.7744,20.7872,20.768,20.7744,980200.0
2010-12-03 10:10:00,32.44,32.46,32.42,32.45,607000.0,20.768,20.7808,20.7552,20.7744,607000.0
2010-12-03 10:20:00,32.45,32.45,32.43,32.45,459600.0,20.7744,20.7744,20.7616,20.7744,459600.0
2010-12-03 10:30:00,32.45,32.47,32.44,32.45,530600.0,20.7744,20.7872,20.768,20.7744,530600.0
2010-12-03 10:40:00,32.45,32.47,32.45,32.45,399200.0,20.7744,20.7872,20.7744,20.7744,399200.0
2010-12-03 10:50:00,32.45,32.47,32.44,32.45,304600.0,20.7744,20.7872,20.768,20.7744,304600.0
2010-12-03 11:00:00,32.45,32.46,32.44,32.46,303600.0,20.7744,20.7808,20.768,20.7808,303600.0
2010-12-03 11:10:00,32.46,32.46,32.43,32.45,357200.0,20.7808,20.7808,20.7616,20.7744,357200.0
2010-12-03 11:20:00,32.44,32.45,32.43,32.43,238400.0,20.768,20.7744,20.7616,20.7616,238400.0
2010-12-03 11:30:00,32.43,32.45,32.43,32.44,258600.0,20.7616,20.7744,20.7616,20.768,258600.0
2010-12-03 11:40:00,32.44,32.44,32.4,32.4,408200.0,20.768,20.768,20.7424,20.7424,408200.0
2010-12-03 11:50:00,32.4,32.41,32.36,32.36,337400.0,20.7424,20.7488,20.7168,20.7168,337400.0
2010-12-03 12:00:00,32.37,32.38,32.36,32.37,400600.0,20.7232,20.7296,20.7168,20.7232,400600.0
2010-12-03 12:10:00,32.37,32.38,32.35,32.35,252400.0,20.7232,20.7296,20.7104,20.7104,252400.0
2010-12-03 12:20:00,32.35,32.35,32.33,32.35,247000.0,20.7104,20.7104,20.6976,20.7104,247000.0
2010-12-03 12:30:00,32.35,32.35,32.29,32.31,337200.0,20.7104,20.7104,20.672,20.6848,337200.0
2010-12-03 12:40:00,32.31,32.34,32.31,32.34,193000.0,20.6848,20.704,20.6848,20.704,193000.0
2010-12-03 12:50:00,32.34,32.34,32.31,32.32,188600.0,20.704,20.704,20.6848,20.6912,188600.0
2010-12-03 13:00:00,32.32,32.35,32.32,32.32,290600.0,20.6912,20.7104,20.6912,20.6912,290600.0
2010-12-03 13:10:00,32.32,32.33,32.31,32.31,221800.0,20.6912,20.6976,20.6848,20.6848,221800.0
2010-12-03 13:20:00,32.31,32.31,32.28,32.28,432000.0,20.6848,20.6848,20.6656,20.6656,432000.0
2010-12-03 13:30:00,32.28,32.3,32.26,32.27,281400.0,20.6656,20.6784,20.6528,20.6592,281400.0
2010-12-03 13:40:00,32.27,32.3,32.27,32.29,190800.0,20.6592,20.6784,20.6592,20.672,190800.0
2010-12-03 13:50:00,32.29,32.3,32.26,32.28,383400.0,20.672,20.6784,20.6528,20.6656,383400.0
2010-12-03 14:00:00,32.29,32.32,32.27,32.3,327400.0,20.672,20.6912,20.6592,20.6784,327400.0
2010-12-03 14:10:00,32.3,32.32,32.29,32.31,235200.0,20.6784,20.6912,20.672,20.6848,235200.0
2010-12-03 14:20:00,32.31,32.31,32.29,32.29,223800.0,20.6848,20.6848,20.672,20.672,223800.0
2010-12-03 14:30:00,32.29,32.31,32.28,32.3,437800.0,20.672,20.6848,20.6656,20.6784,437800.0
2010-12-03 14:40:00,32.3,32.3,32.27,32.27,416600.0,20.6784,20.6784,20.6592,20.6592,416600.0
2010-12-03 14:50:00,32.27,32.29,32.27,32.29,311800.0,20.6592,20.672,20.6592,20.672,311800.0
2010-12-03 15:00:00,32.29,32.3,32.27,32.28,525600.0,20.672,20.6784,20.6592,20.6656,525600.0
2010-12-03 15:10:00,32.28,32.28,32.25,32.25,476400.0,20.6656,20.6656,20.6464,20.6464,476400.0
2010-12-03 15:20:00,32.25,32.28,32.25,32.28,398800.0,20.6464,20.6656,20.6464,20.6656,398800.0
2010-12-03 15:30:00,32.27,32.32,32.27,32.32,677400.0,20.6592,20.6912,20.6592,20.6912,677400.0
2010-12-03 15:40:00,32.31,32.32,32.26,32.28,1663000.0,20.6848,20.6912,20.6528,20.6656,1663000.0
2010-12-03 15:50:00,32.28,32.29,32.24,32.24,1889400.0,20.6656,20.672,20.64,20.64,1889400.0
2010-12-06 09:30:00,32.19,32.24,32.1,32.13,1202600.0,20.608,20.64,20.5503,20.5696,1202600.0
2010-12-06 09:40:00,32.13,32.24,32.13,32.22,736600.0,20.5696,20.64,20.5696,20.6272,736600.0
2010-12-06 09:50:00,32.22,32.24,32.19,32.2,635400.0,20.6272,20.64,20.608,20.6144,635400.0
2010-12-06 10:00:00,32.2,32.22,32.18,32.21,466400.0,20.6144,20.6272,20.6016,20.6208,466400.0
2010-12-06 10:10:00,32.22,32.23,32.19,32.23,435200.0,20.6272,20.6336,20.608,20.6336,435200.0
2010-12-06 10:20:00,32.23,32.23,32.2,32.23,538600.0,20.6336,20.6336,20.6144,20.6336,538600.0
2010-12-06 10:30:00,32.23,32.23,32.19,32.19,362800.0,20.6336,20.6336,20.608,20.608,362800.0
2010-12-06 10:40:00,32.2,32.2,32.17,32.2,376600.0,20.6144,20.6144,20.5952,20.6144,376600.0
2010-12-06 10:50:00,32.2,32.2,32.14,32.15,324000.0,20.6144,20.6144,20.576,20.5824,324000.0
2010-12-06 11:00:00,32.15,32.18,32.14,32.16,424600.0,20.5824,20.6016,20.576,20.5888,424600.0
2010-12-06 11:10:00,32.16,32.17,32.14,32.14,420800.0,20.5888,20.5952,20.576,20.576,420800.0
2010-12-06 11:20:00,32.15,32.15,32.1,32.1,496800.0,20.5824,20.5824,20.5503,20.5503,496800.0
2010-12-06 11:30:00,32.1,32.1,32.08,32.09,387200.0,20.5503,20.5503,20.5375,20.5439,387200.0
2010-12-06 11:40:00,32.09,32.1,32.05,32.07,734200.0,20.5439,20.5503,20.5183,20.5311,734200.0
2010-12-06 11:50:00,32.07,32.1,32.05,32.09,369400.0,20.5311,20.5503,20.5183,20.5439,369400.0
2010-12-06 12:00:00,32.1,32.13,32.06,32.06,1118000.0,20.5503,20.5696,20.5247,20.5247,1118000.0
2010-12-06 12:10:00,32.05,32.1,32.05,32.08,326400.0,20.5183,20.5503,20.5183,20.5375,326400.0
2010-12-06 12:20:00,32.08,32.1,32.06,32.09,315000.0,20.5375,20.5503,20.5247,20.5439,315000.0
2010-12-06 12:30:00,32.09,32.13,32.08,32.11,407600.0,20.5439,20.5696,20.5375,20.5567,407600.0
2010-12-06 12:40:00,32.1,32.12,32.09,32.1,371800.0,20.5503,20.5632,20.5439,20.5503,371800.0
2010-12-06 12:50:00,32.11,32.13,32.1,32.12,477200.0,20.5567,20.5696,20.5503,20.5632,477200.0
2010-12-06 13:00:00,32.12,32.13,32.1,32.11,268000.0,20.5632,20.5696,20.5503,20.5567,268000.0
2010-12-06 13:10:00,32.12,32.13,32.1,32.1,258400.0,20.5632,20.5696,20.5503,20.5503,258400.0
2010-12-06 13:20:00,32.1,32.11,32.09,32.1,193200.0,20.5503,20.5567,20.5439,20.5503,193200.0
2010-12-06 13:30:00,32.1,32.12,32.08,32.1,412000.0,20.5503,20.5632,20.5375,20.5503,412000.0
2010-12-06 13:40:00,32.1,32.13,32.1,32.1,298400.0,20.5503,20.5696,20.5503,20.5503,298400.0
2010-12-06 13:50:00,32.1,32.13,32.1,32.12,210200.0,20.5503,20.5696,20.5503,20.5632,210200.0
2010-12-06 14:00:00,32.13,32.13,32.1,32.11,329800.0,20.5696,20.5696,20.5503,20.5567,329800.0
2010-12-06 14:10:00,32.11,32.13,32.1,32.12,211800.0,20.5567,20.5696,20.5503,20.5632,211800.0
2010-12-06 14:20:00,32.12,32.13,32.08,32.09,298800.0,20.5632,20.5696,20.5375,20.5439,298800.0
2010-12-06 14:30:00,32.09,32.13,32.09,32.11,323800.0,20.5439,20.5696,20.5439,20.5567,323800.0
2010-12-06 14:40:00,32.11,32.12,32.1,32.1,351600.0,20.5567,20.5632,20.5503,20.5503,351600.0
2010-12-06 14:50:00,32.1,32.1,32.09,32.09,299600.0,20.5503,20.5503,20.5439,20.5439,299600.0
2010-12-06 15:00:00,32.09,32.09,32.07,32.08,489400.0,20.5439,20.5439,20.5311,20.5375,489400.0
2010-12-06 15:10:00,32.08,32.09,32.08,32.09,369400.0,20.5375,20.5439,20.5375,20.5439,369400.0
2010-12-06 15:20:00,32.09,32.1,32.06,32.06,503200.0,20.5439,20.5503,20.5247,20.5247,503200.0
2010-12-06 15:30:00,32.06,32.07,32.06,32.07,510400.0,20.5247,20.5311,20.5247,20.5311,510400.0
2010-12-06 15:40:00,32.07,32.08,32.02,32.05,1266600.0,20.5311,20.5375,20.4991,20.5183,1266600.0
2010-12-06 15:50:00,32.04,32.05,32.0,32.0,1390800.0,20.5119,20.5183,20.4863,20.4863,1390800.0
2010-12-07 09:30:00,32.13,32.28,32.13,32.23,1900400.0,20.5696,20.6656,20.5696,20.6336,1900400.0
2010-12-07 09:40:00,32.23,32.24,32.18,32.2,880000.0,20.6336,20.64,20.6016,20.6144,880000.0
2010-12-07 09:50:00,32.2,32.22,32.17,32.17,768200.0,20.6144,20.6272,20.5952,20.5952,768200.0
2010-12-07 10:00:00,32.18,32.23,32.17,32.18,752600.0,20.6016,20.6336,20.5952,20.6016,752600.0
2010-12-07 10:10:00,32.18,32.21,32.17,32.21,711000.0,20.6016,20.6208,20.5952,20.6208,711000.0
2010-12-07 10:20:00,32.21,32.26,32.2,32.22,454800.0,20.6208,20.6528,20.6144,20.6272,454800.0
2010-12-07 10:30:00,32.22,32.22,32.19,32.21,365600.0,20.6272,20.6272,20.608,20.6208,365600.0
2010-12-07 10:40:00,32.22,32.28,32.21,32.27,352800.0,20.6272,20.6656,20.6208,20.6592,352800.0
2010-12-07 10:50:00,32.27,32.28,32.23,32.23,296400.0,20.6592,20.6656,20.6336,20.6336,296400.0
2010-12-07 11:00:00,32.23,32.25,32.23,32.24,290200.0,20.6336,20.6464,20.6336,20.64,290200.0
2010-12-07 11:10:00,32.24,32.26,32.24,32.25,384400.0,20.64,20.6528,20.64,20.6464,384400.0
2010-12-07 11:20:00,32.24,32.26,32.21,32.25,230000.0,20.64,20.6528,20.6208,20.6464,230000.0
2010-12-07 11:30:00,32.25,32.27,32.24,32.26,299600.0,20.6464,20.6592,20.64,20.6528,299600.0
2010-12-07 11:40:00,32.26,32.28,32.22,32.22,304800.0,20.6528,20.6656,20.6272,20.6272,304800.0
2010-12-07 11:50:00,32.22,32.22,32.19,32.22,204200.0,20.6272,20.6272,20.608,20.6272,204200.0
2010-12-07 12:00:00,32.22,32.23,32.19,32.21,245800.0,20.6272,20.6336,20.608,20.6208,245800.0
2010-12-07 12:10:00,32.21,32.24,32.19,32.2,268000.0,20.6208,20.64,20.608,20.6144,268000.0
2010-12-07 12:20:00,32.2,32.23,32.2,32.22,186600.0,20.6144,20.6336,20.6144,20.6272,186600.0
2010-12-07 12:30:00,32.23,32.27,32.22,32.25,258400.0,20.6336,20.6592,20.6272,20.6464,258400.0
2010-12-07 12:40:00,32.25,32.26,32.24,32.26,112400.0,20.6464,20.6528,20.64,20.6528,112400.0
2010-12-07 12:50:00,32.26,32.26,32.24,32.24,237400.0,20.6528,20.6528,20.64,20.64,237400.0
2010-12-07 13:00:00,32.24,32.26,32.23,32.25,248600.0,20.64,20.6528,20.6336,20.6464,248600.0
2010-12-07 13:10:00,32.25,32.26,32.22,32.23,292600.0,20.6464,20.6528,20.6272,20.6336,292600.0
2010-12-07 13:20:00,32.23,32.25,32.22,32.24,346800.0,20.6336,20.6464,20.6272,20.64,346800.0
2010-12-07 13:30:00,32.24,32.25,32.22,32.23,323200.0,20.64,20.6464,20.6272,20.6336,323200.0
2010-12-07 13:40:00,32.23,32.24,32.21,32.24,215200.0,20.6336,20.64,20.6208,20.64,215200.0
2010-12-07 13:50:00,32.24,32.24,32.21,32.22,293400.0,20.64,20.64,20.6208,20.6272,293400.0
2010-12-07 14:00:00,32.22,32.25,32.22,32.24,248600.0,20.6272,20.6464,20.6272,20.64,248600.0
2010-12-07 14:10:00,32.24,32.27,32.24,32.26,342400.0,20.64,20.6592,20.64,20.6528,342400.0
2010-12-07 14:20:00,32.26,32.27,32.26,32.27,221800.0,20.6528,20.6592,20.6528,20.6592,221800.0
2010-12-07 14:30:00,32.27,32.29,32.26,32.26,474400.0,20.6592,20.672,20.6528,20.6528,474400.0
2010-12-07 14:40:00,32.26,32.26,32.22,32.23,791600.0,20.6528,20.6528,20.6272,20.6336,791600.0
2010-12-07 14:50:00,32.23,32.23,32.06,32.08,854600.0,20.6336,20.6336,20.5247,20.5375,854600.0
2010-12-07 15:00:00,32.09,32.15,32.07,32.13,762400.0,20.5439,20.5824,20.5311,20.5696,762400.0
2010-12-07 15:10:00,32.13,32.16,32.09,32.13,466200.0,20.5696,20.5888,20.5439,20.5696,466200.0
2010-12-07 15:20:00,32.13,32.13,32.08,32.13,561000.0,20.5696,20.5696,20.5375,20.5696,561000.0
2010-12-07 15:30:00,32.13,32.18,32.11,32.18,485600.0,20.5696,20.6016,20.5567,20.6016,485600.0
2010-12-07 15:40:00,32.18,32.18,32.09,32.14,693600.0,20.6016,20.6016,20.5439,20.576,693600.0
2010-12-07 15:50:00,32.13,32.16,32.07,32.08,1079600.0,20.5696,20.5888,20.5311,20.5375,1079600.0
2010-12-08 09:30:00,32.04,32.17,32.04,32.1,588000.0,20.5119,20.5952,20.5119,20.5503,588000.0
2010-12-08 09:40:00,32.1,32.16,32.1,32.15,388800.0,20.5503,20.5888,20.5503,20.5824,388800.0
2010-12-08 09:50:00,32.15,32.16,32.1,32.13,412200.0,20.5824,20.5888,20.5503,20.5696,412200.0
2010-12-08 10:00:00,32.13,32.13,32.1,32.13,445000.0,20.5696,20.5696,20.5503,20.5696,445000.0
2010-12-08 10:10:00,32.13,32.13,32.1,32.1,465800.0,20.5696,20.5696,20.5503,20.5503,465800.0
2010-12-08 10:20:00,32.1,32.16,32.08,32.16,823200.0,20.5503,20.5888,20.5375,20.5888,823200.0
2010-12-08 10:30:00,32.16,32.16,32.1,32.12,451000.0,20.5888,20.5888,20.5503,20.5632,451000.0
2010-12-08 10:40:00,32.12,32.13,32.1,32.1,344000.0,20.5632,20.5696,20.5503,20.5503,344000.0
2010-12-08 10:50:00,32.1,32.16,32.09,32.14,283000.0,20.5503,20.5888,20.5439,20.576,283000.0
2010-12-08 11:00:00,32.14,32.16,32.12,32.13,270600.0,20.576,20.5888,20.5632,20.5696,270600.0
2010-12-08 11:10:00,32.13,32.13,32.1,32.1,266800.0,20.5696,20.5696,20.5503,20.5503,266800.0
2010-12-08 11:20:00,32.1,32.15,32.09,32.15,329600.0,20.5503,20.5824,20.5439,20.5824,329600.0
2010-12-08 11:30:00,32.15,32.15,32.11,32.12,223600.0,20.5824,20.5824,20.5567,20.5632,223600.0
2010-12-08 11:40:00,32.12,32.16,32.11,32.16,305400.0,20.5632,20.5888,20.5567,20.5888,305400.0
2010-12-08 11:50:00,32.16,32.18,32.15,32.17,282600.0,20.5888,20.6016,20.5824,20.5952,282600.0
2010-12-08 12:00:00,32.17,32.18,32.16,32.16,173800.0,20.5952,20.6016,20.5888,20.5888,173800.0
2010-12-08 12:10:00,32.16,32.17,32.12,32.13,207000.0,20.5888,20.5952,20.5632,20.5696,207000.0
2010-12-08 12:20:00,32.12,32.16,32.12,32.16,166000.0,20.5632,20.5888,20.5632,20.5888,166000.0
2010-12-08 12:30:00,32.15,32.16,32.12,32.13,169400.0,20.5824,20.5888,20.5632,20.5696,169400.0
2010-12-08 12:40:00,32.14,32.15,32.12,32.12,227600.0,20.576,20.5824,20.5632,20.5632,227600.0
2010-12-08 12:50:00,32.12,32.13,32.12,32.13,158400.0,20.5632,20.5696,20.5632,20.5696,158400.0
2010-12-08 13:00:00,32.13,32.18,32.13,32.16,267800.0,20.5696,20.6016,20.5696,20.5888,267800.0
2010-12-08 13:10:00,32.16,32.18,32.15,32.15,255600.0,20.5888,20.6016,20.5824,20.5824,255600.0
2010-12-08 13:20:00,32.15,32.15,32.12,32.13,231400.0,20.5824,20.5824,20.5632,20.5696,231400.0
2010-12-08 13:30:00,32.13,32.16,32.12,32.14,315600.0,20.5696,20.5888,20.5632,20.576,315600.0
2010-12-08 13:40:00,32.13,32.16,32.12,32.13,369200.0,20.5696,20.5888,20.5632,20.5696,369200.0
2010-12-08 13:50:00,32.14,32.14,32.12,32.13,223000.0,20.576,20.576,20.5632,20.5696,223000.0
2010-12-08 14:00:00,32.13,32.14,32.12,32.12,298800.0,20.5696,20.576,20.5632,20.5632,298800.0
2010-12-08 14:10:00,32.12,32.13,32.1,32.1,433200.0,20.5632,20.5696,20.5503,20.5503,433200.0
2010-12-08 14:20:00,32.1,32.12,32.09,32.11,281800.0,20.5503,20.5632,20.5439,20.5567,281800.0
2010-12-08 14:30:00,32.12,32.17,32.11,32.15,389600.0,20.5632,20.5952,20.5567,20.5824,389600.0
2010-12-08 14:40:00,32.15,32.19,32.15,32.16,523600.0,20.5824,20.608,20.5824,20.5888,523600.0
2010-12-08 14:50:00,32.16,32.17,32.15,32.15,294800.0,20.5888,20.5952,20.5824,20.5824,294800.0
2010-12-08 15:00:00,32.15,32.18,32.15,32.17,339200.0,20.5824,20.6016,20.5824,20.5952,339200.0
2010-12-08 15:10:00,32.18,32.18,32.16,32.18,410400.0,20.6016,20.6016,20.5888,20.6016,410400.0
2010-12-08 15:20:00,32.18,32.19,32.16,32.17,422000.0,20.6016,20.608,20.5888,20.5952,422000.0
2010-12-08 15:30:00,32.17,32.2,32.17,32.17,440800.0,20.5952,20.6144,20.5952,20.5952,440800.0
2010-12-08 15:40:00,32.17,32.2,32.14,32.19,897400.0,20.5952,20.6144,20.576,20.608,897400.0
2010-12-08 15:50:00,32.19,32.22,32.17,32.18,1566800.0,20.608,20.6272,20.5952,20.6016,1566800.0
2010-12-09 09:30:00,32.31,32.37,32.28,32.35,1006200.0,20.6848,20.7232,20.6656,20.7104,1006200.0
2010-12-09 09:40:00,32.35,32.36,32.29,32.31,758400.0,20.7104,20.7168,20.672,20.6848,758400.0
2010-12-09 09:50:00,32.31,32.36,32.3,32.35,713800.0,20.6848,20.7168,20.6784,20.7104,713800.0
2010-12-09 10:00:00,32.35,32.36,32.33,32.33,567600.0,20.7104,20.7168,20.6976,20.6976,567600.0
2010-12-09 10:10:00,32.34,32.38,32.32,32.36,523200.0,20.704,20.7296,20.6912,20.7168,523200.0
2010-12-09 10:20:00,32.35,32.38,32.35,32.38,418600.0,20.7104,20.7296,20.7104,20.7296,418600.0
2010-12-09 10:30:00,32.38,32.38,32.37,32.38,397800.0,20.7296,20.7296,20.7232,20.7296,397800.0
2010-12-09 10:40:00,32.37,32.38,32.35,32.37,300600.0,20.7232,20.7296,20.7104,20.7232,300600.0
2010-12-09 10:50:00,32.37,32.38,32.33,32.37,397800.0,20.7232,20.7296,20.6976,20.7232,397800.0
2010-12-09 11:00:00,32.37,32.4,32.35,32.37,507800.0,20.7232,20.7424,20.7104,20.7232,507800.0
2010-12-09 11:10:00,32.37,32.38,32.35,32.38,285600.0,20.7232,20.7296,20.7104,20.7296,285600.0
2010-12-09 11:20:00,32.38,32.38,32.36,32.36,240200.0,20.7296,20.7296,20.7168,20.7168,240200.0
2010-12-09 11:30:00,32.37,32.38,32.34,32.36,419600.0,20.7232,20.7296,20.704,20.7168,419600.0
2010-12-09 11:40:00,32.35,32.37,32.32,32.34,289000.0,20.7104,20.7232,20.6912,20.704,289000.0
2010-12-09 11:50:00,32.34,32.36,32.33,32.35,357400.0,20.704,20.7168,20.6976,20.7104,357400.0
2010-12-09 12:00:00,32.35,32.35,32.33,32.35,519200.0,20.7104,20.7104,20.6976,20.7104,519200.0
2010-12-09 12:10:00,32.35,32.36,32.33,32.35,269600.0,20.7104,20.7168,20.6976,20.7104,269600.0
2010-12-09 12:20:00,32.35,32.35,32.33,32.35,226600.0,20.7104,20.7104,20.6976,20.7104,226600.0
2010-12-09 12:30:00,32.35,32.35,32.33,32.34,219600.0,20.7104,20.7104,20.6976,20.704,219600.0
2010-12-09 12:40:00,32.34,32.35,32.34,32.35,977800.0,20.704,20.7104,20.704,20.7104,977800.0
2010-12-09 12:50:00,32.34,32.35,32.34,32.35,304800.0,20.704,20.7104,20.704,20.7104,304800.0
2010-12-09 13:00:00,32.34,32.37,32.34,32.37,504200.0,20.704,20.7232,20.704,20.7232,504200.0
2010-12-09 13:10:00,32.37,32.38,32.35,32.35,308000.0,20.7232,20.7296,20.7104,20.7104,308000.0
2010-12-09 13:20:00,32.35,32.35,32.34,32.35,302000.0,20.7104,20.7104,20.704,20.7104,302000.0
2010-12-09 13:30:00,32.35,32.35,32.33,32.35,277600.0,20.7104,20.7104,20.6976,20.7104,277600.0
2010-12-09 13:40:00,32.35,32.35,32.35,32.35,76400.0,20.7104,20.7104,20.7104,20.7104,76400.0
2010-12-09 13:50:00,32.35,32.35,32.35,32.35,281600.0,20.7104,20.7104,20.7104,20.7104,281600.0
2010-12-09 14:00:00,32.35,32.35,32.34,32.34,351800.0,20.7104,20.7104,20.704,20.704,351800.0
2010-12-09 14:10:00,32.34,32.35,32.33,32.35,236000.0,20.704,20.7104,20.6976,20.7104,236000.0
2010-12-09 14:20:00,32.35,32.35,32.35,32.35,145400.0,20.7104,20.7104,20.7104,20.7104,145400.0
2010-12-09 14:30:00,32.35,32.37,32.35,32.37,289400.0,20.7104,20.7232,20.7104,20.7232,289400.0
2010-12-09 14:40:00,32.37,32.37,32.35,32.35,325400.0,20.7232,20.7232,20.7104,20.7104,325400.0
2010-12-09 14:50:00,32.35,32.4,32.35,32.4,354600.0,20.7104,20.7424,20.7104,20.7424,354600.0
2010-12-09 15:00:00,32.4,32.4,32.38,32.39,288000.0,20.7424,20.7424,20.7296,20.736,288000.0
2010-12-09 15:10:00,32.4,32.41,32.39,32.4,355800.0,20.7424,20.7488,20.736,20.7424,355800.0
2010-12-09 15:20:00,32.4,32.4,32.38,32.4,299000.0,20.7424,20.7424,20.7296,20.7424,299000.0
2010-12-09 15:30:00,32.4,32.42,32.4,32.41,672400.0,20.7424,20.7552,20.7424,20.7488,672400.0
2010-12-09 15:40:00,32.41,32.46,32.41,32.43,1153600.0,20.7488,20.7808,20.7488,20.7616,1153600.0
2010-12-09 15:50:00,32.43,32.44,32.37,32.42,1400600.0,20.7616,20.768,20.7232,20.7552,1400600.0
2010-12-10 09:30:00,32.44,32.45,32.4,32.42,873400.0,20.768,20.7744,20.7424,20.7552,873400.0
2010-12-10 09:40:00,32.42,32.43,32.37,32.37,672000.0,20.7552,20.7616,20.7232,20.7232,672000.0
2010-12-10 09:50:00,32.37,32.4,32.34,32.34,658200.0,20.7232,20.7424,20.704,20.704,658200.0
2010-12-10 10:00:00,32.34,32.34,32.28,32.3,707000.0,20.704,20.704,20.6656,20.6784,707000.0
2010-12-10 10:10:00,32.3,32.31,32.26,32.29,456800.0,20.6784,20.6848,20.6528,20.672,456800.0
2010-12-10 10:20:00,32.29,32.3,32.26,32.27,385600.0,20.672,20.6784,20.6528,20.6592,385600.0
2010-12-10 10:30:00,32.27,32.27,32.23,32.24,380000.0,20.6592,20.6592,20.6336,20.64,380000.0
2010-12-10 10:40:00,32.24,32.3,32.23,32.26,614000.0,20.64,20.6784,20.6336,20.6528,614000.0
2010-12-10 10:50:00,32.26,32.26,32.22,32.25,398000.0,20.6528,20.6528,20.6272,20.6464,398000.0
2010-12-10 11:00:00,32.25,32.27,32.23,32.24,364600.0,20.6464,20.6592,20.6336,20.64,364600.0
2010-12-10 11:10:00,32.24,32.29,32.24,32.26,428800.0,20.64,20.672,20.64,20.6528,428800.0
2010-12-10 11:20:00,32.26,32.27,32.23,32.24,540400.0,20.6528,20.6592,20.6336,20.64,540400.0
2010-12-10 11:30:00,32.24,32.26,32.23,32.23,261600.0,20.64,20.6528,20.6336,20.6336,261600.0
2010-12-10 11:40:00,32.23,32.24,32.2,32.2,368800.0,20.6336,20.64,20.6144,20.6144,368800.0
2010-12-10 11:50:00,32.2,32.21,32.18,32.21,653800.0,20.6144,20.6208,20.6016,20.6208,653800.0
2010-12-10 12:00:00,32.21,32.21,32.19,32.2,310000.0,20.6208,20.6208,20.608,20.6144,310000.0
2010-12-10 12:10:00,32.2,32.21,32.18,32.19,253800.0,20.6144,20.6208,20.6016,20.608,253800.0
2010-12-10 12:20:00,32.19,32.2,32.17,32.19,279000.0,20.608,20.6144,20.5952,20.608,279000.0
2010-12-10 12:30:00,32.18,32.18,32.16,32.18,346600.0,20.6016,20.6016,20.5888,20.6016,346600.0
2010-12-10 12:40:00,32.18,32.19,32.17,32.18,640600.0,20.6016,20.608,20.5952,20.6016,640600.0
2010-12-10 12:50:00,32.18,32.18,32.16,32.18,324000.0,20.6016,20.6016,20.5888,20.6016,324000.0
2010-12-10 13:00:00,32.18,32.18,32.14,32.15,455800.0,20.6016,20.6016,20.576,20.5824,455800.0
2010-12-10 13:10:00,32.15,32.2,32.15,32.2,370000.0,20.5824,20.6144,20.5824,20.6144,370000.0
2010-12-10 13:20:00,32.2,32.24,32.2,32.24,146800.0,20.6144,20.64,20.6144,20.64,146800.0
2010-12-10 13:30:00,32.24,32.28,32.23,32.27,189600.0,20.64,20.6656,20.6336,20.6592,189600.0
2010-12-10 13:40:00,32.28,32.3,32.24,32.29,321000.0,20.6656,20.6784,20.64,20.672,321000.0
2010-12-10 13:50:00,32.29,32.29,32.26,32.27,508800.0,20.672,20.672,20.6528,20.6592,508800.0
2010-12-10 14:00:00,32.27,32.27,32.22,32.24,260800.0,20.6592,20.6592,20.6272,20.64,260800.0
2010-12-10 14:10:00,32.24,32.26,32.21,32.21,486400.0,20.64,20.6528,20.6208,20.6208,486400.0
2010-12-10 14:20:00,32.21,32.23,32.19,32.19,315200.0,20.6208,20.6336,20.608,20.608,315200.0
2010-12-10 14:30:00,32.19,32.23,32.18,32.23,211800.0,20.608,20.6336,20.6016,20.6336,211800.0
2010-12-10 14:40:00,32.23,32.25,32.23,32.24,159800.0,20.6336,20.6464,20.6336,20.64,159800.0
2010-12-10 14:50:00,32.24,32.27,32.24,32.27,352600.0,20.64,20.6592,20.64,20.6592,352600.0
2010-12-10 15:00:00,32.27,32.33,32.26,32.31,661600.0,20.6592,20.6976,20.6528,20.6848,661600.0
2010-12-10 15:10:00,32.31,32.31,32.27,32.28,164800.0,20.6848,20.6848,20.6592,20.6656,164800.0
2010-12-10 15:20:00,32.28,32.3,32.27,32.29,270600.0,20.6656,20.6784,20.6592,20.672,270600.0
2010-12-10 15:30:00,32.29,32.32,32.28,32.3,388600.0,20.672,20.6912,20.6656,20.6784,388600.0
2010-12-10 15:40:00,32.3,32.31,32.28,32.31,435000.0,20.6784,20.6848,20.6656,20.6848,435000.0
2010-12-10 15:50:00,32.31,32.33,32.28,32.32,1067600.0,20.6848,20.6976,20.6656,20.6912,1067600.0
2010-12-13 09:30:00,32.2,32.36,32.15,32.35,1319600.0,20.6144,20.7168,20.5824,20.7104,1319600.0
2010-12-13 09:40:00,32.36,32.4,32.31,32.34,915600.0,20.7168,20.7424,20.6848,20.704,915600.0
2010-12-13 09:50:00,32.34,32.36,32.31,32.33,738600.0,20.704,20.7168,20.6848,20.6976,738600.0
2010-12-13 10:00:00,32.33,32.38,32.33,32.34,501600.0,20.6976,20.7296,20.6976,20.704,501600.0
2010-12-13 10:10:00,32.34,32.38,32.33,32.38,494800.0,20.704,20.7296,20.6976,20.7296,494800.0
2010-12-13 10:20:00,32.38,32.42,32.35,32.35,408800.0,20.7296,20.7552,20.7104,20.7104,408800.0
2010-12-13 10:30:00,32.35,32.4,32.35,32.4,286800.0,20.7104,20.7424,20.7104,20.7424,286800.0
2010-12-13 10:40:00,32.4,32.44,32.4,32.43,466400.0,20.7424,20.768,20.7424,20.7616,466400.0
2010-12-13 10:50:00,32.43,32.44,32.41,32.43,363400.0,20.7616,20.768,20.7488,20.7616,363400.0
2010-12-13 11:00:00,32.43,32.43,32.39,32.43,231400.0,20.7616,20.7616,20.736,20.7616,231400.0
2010-12-13 11:10:00,32.43,32.45,32.42,32.44,275200.0,20.7616,20.7744,20.7552,20.768,275200.0
2010-12-13 11:20:00,32.44,32.44,32.41,32.41,284000.0,20.768,20.768,20.7488,20.7488,284000.0
2010-12-13 11:30:00,32.41,32.43,32.4,32.41,303400.0,20.7488,20.7616,20.7424,20.7488,303400.0
2010-12-13 11:40:00,32.41,32.43,32.4,32.42,181400.0,20.7488,20.7616,20.7424,20.7552,181400.0
2010-12-13 11:50:00,32.42,32.43,32.38,32.38,385600.0,20.7552,20.7616,20.7296,20.7296,385600.0
2010-12-13 12:00:00,32.38,32.4,32.35,32.37,466400.0,20.7296,20.7424,20.7104,20.7232,466400.0
2010-12-13 12:10:00,32.38,32.43,32.37,32.43,244200.0,20.7296,20.7616,20.7232,20.7616,244200.0
2010-12-13 12:20:00,32.43,32.44,32.42,32.44,186400.0,20.7616,20.768,20.7552,20.768,186400.0
2010-12-13 12:30:00,32.43,32.45,32.43,32.44,179000.0,20.7616,20.7744,20.7616,20.768,179000.0
2010-12-13 12:40:00,32.44,32.45,32.43,32.44,225600.0,20.768,20.7744,20.7616,20.768,225600.0
2010-12-13 12:50:00,32.44,32.45,32.43,32.44,201800.0,20.768,20.7744,20.7616,20.768,201800.0
2010-12-13 13:00:00,32.44,32.46,32.44,32.45,495400.0,20.768,20.7808,20.768,20.7744,495400.0
2010-12-13 13:10:00,32.45,32.46,32.43,32.44,297000.0,20.7744,20.7808,20.7616,20.768,297000.0
2010-12-13 13:20:00,32.44,32.46,32.44,32.44,218600.0,20.768,20.7808,20.768,20.768,218600.0
2010-12-13 13:30:00,32.44,32.45,32.44,32.45,155000.0,20.768,20.7744,20.768,20.7744,155000.0
2010-12-13 13:40:00,32.45,32.45,32.43,32.45,256400.0,20.7744,20.7744,20.7616,20.7744,256400.0
2010-12-13 13:50:00,32.45,32.47,32.45,32.46,282000.0,20.7744,20.7872,20.7744,20.7808,282000.0
2010-12-13 14:00:00,32.46,32.48,32.46,32.46,406400.0,20.7808,20.7936,20.7808,20.7808,406400.0
2010-12-13 14:10:00,32.47,32.48,32.46,32.47,293200.0,20.7872,20.7936,20.7808,20.7872,293200.0
2010-12-13 14:20:00,32.48,32.48,32.45,32.47,339400.0,20.7936,20.7936,20.7744,20.7872,339400.0
2010-12-13 14:30:00,32.47,32.49,32.47,32.48,460200.0,20.7872,20.8,20.7872,20.7936,460200.0
2010-12-13 14:40:00,32.48,32.49,32.47,32.48,282200.0,20.7936,20.8,20.7872,20.7936,282200.0
2010-12-13 14:50:00,32.48,32.48,32.47,32.48,180000.0,20.7936,20.7936,20.7872,20.7936,180000.0
2010-12-13 15:00:00,32.48,32.48,32.46,32.46,309200.0,20.7936,20.7936,20.7808,20.7808,309200.0
2010-12-13 15:10:00,32.46,32.48,32.46,32.47,326000.0,20.7808,20.7936,20.7808,20.7872,326000.0
2010-12-13 15:20:00,32.47,32.48,32.46,32.47,326200.0,20.7872,20.7936,20.7808,20.7872,326200.0
2010-12-13 15:30:00,32.47,32.48,32.45,32.48,425800.0,20.7872,20.7936,20.7744,20.7936,425800.0
2010-12-13 15:40:00,32.48,32.48,32.43,32.45,1000800.0,20.7936,20.7936,20.7616,20.7744,1000800.0
2010-12-13 15:50:00,32.45,32.46,32.42,32.43,1041000.0,20.7744,20.7808,20.7552,20.7616,1041000.0
2010-12-14 09:30:00,32.42,32.44,32.34,32.37,1005600.0,20.7552,20.768,20.704,20.7232,1005600.0
2010-12-14 09:40:00,32.37,32.38,32.32,32.34,808000.0,20.7232,20.7296,20.6912,20.704,808000.0
2010-12-14 09:50:00,32.34,32.34,32.3,32.31,1047000.0,20.704,20.704,20.6784,20.6848,1047000.0
2010-12-14 10:00:00,32.31,32.33,32.26,32.26,846200.0,20.6848,20.6976,20.6528,20.6528,846200.0
2010-12-14 10:10:00,32.26,32.27,32.21,32.27,790200.0,20.6528,20.6592,20.6208,20.6592,790200.0
2010-12-14 10:20:00,32.27,32.32,32.22,32.23,903200.0,20.6592,20.6912,20.6272,20.6336,903200.0
2010-12-14 10:30:00,32.23,32.24,32.17,32.18,523200.0,20.6336,20.64,20.5952,20.6016,523200.0
2010-12-14 10:40:00,32.18,32.19,32.13,32.13,807600.0,20.6016,20.608,20.5696,20.5696,807600.0
2010-12-14 10:50:00,32.13,32.16,32.1,32.1,537000.0,20.5696,20.5888,20.5503,20.5503,537000.0
2010-12-14 11:00:00,32.1,32.13,32.03,32.05,1107800.0,20.5503,20.5696,20.5055,20.5183,1107800.0
2010-12-14 11:10:00,32.05,32.06,31.98,32.02,781600.0,20.5183,20.5247,20.4735,20.4991,781600.0
2010-12-14 11:20:00,32.02,32.04,31.99,32.0,476800.0,20.4991,20.5119,20.4799,20.4863,476800.0
2010-12-14 11:30:00,32.0,32.01,31.92,31.92,978600.0,20.4863,20.4927,20.4351,20.4351,978600.0
2010-12-14 11:40:00,31.93,31.96,31.9,31.92,776000.0,20.4415,20.4607,20.4223,20.4351,776000.0
2010-12-14 11:50:00,31.93,31.95,31.92,31.93,445800.0,20.4415,20.4543,20.4351,20.4415,445800.0
2010-12-14 12:00:00,31.92,31.93,31.91,31.92,527200.0,20.4351,20.4415,20.4287,20.4351,527200.0
2010-12-14 12:10:00,31.92,31.93,31.86,31.92,643000.0,20.4351,20.4415,20.3967,20.4351,643000.0
2010-12-14 12:20:00,31.91,31.92,31.89,31.91,295800.0,20.4287,20.4351,20.4159,20.4287,295800.0
2010-12-14 12:30:00,31.91,31.93,31.9,31.93,337600.0,20.4287,20.4415,20.4223,20.4415,337600.0
2010-12-14 12:40:00,31.92,31.96,31.91,31.96,536400.0,20.4351,20.4607,20.4287,20.4607,536400.0
2010-12-14 12:50:00,31.96,31.99,31.96,31.99,304000.0,20.4607,20.4799,20.4607,20.4799,304000.0
2010-12-14 13:00:00,31.98,32.05,31.98,32.04,356800.0,20.4735,20.5183,20.4735,20.5119,356800.0
2010-12-14 13:10:00,32.04,32.12,32.04,32.1,484600.0,20.5119,20.5632,20.5119,20.5503,484600.0
2010-12-14 13:20:00,32.1,32.12,32.08,32.12,318200.0,20.5503,20.5632,20.5375,20.5632,318200.0
2010-12-14 13:30:00,32.12,32.13,32.07,32.1,362600.0,20.5632,20.5696,20.5311,20.5503,362600.0
2010-12-14 13:40:00,32.1,32.11,32.07,32.09,213400.0,20.5503,20.5567,20.5311,20.5439,213400.0
2010-12-14 13:50:00,32.1,32.1,32.02,32.03,246800.0,20.5503,20.5503,20.4991,20.5055,246800.0
2010-12-14 14:00:00,32.02,32.09,32.01,32.08,385400.0,20.4991,20.5439,20.4927,20.5375,385400.0
2010-12-14 14:10:00,32.09,32.13,32.03,32.06,476000.0,20.5439,20.5696,20.5055,20.5247,476000.0
2010-12-14 14:20:00,32.06,32.08,32.01,32.03,414400.0,20.5247,20.5375,20.4927,20.5055,414400.0
2010-12-14 14:30:00,32.02,32.04,32.0,32.01,441600.0,20.4991,20.5119,20.4863,20.4927,441600.0
2010-12-14 14:40:00,32.0,32.01,31.96,32.0,462200.0,20.4863,20.4927,20.4607,20.4863,462200.0
2010-12-14 14:50:00,32.0,32.0,31.94,31.96,407600.0,20.4863,20.4863,20.4479,20.4607,407600.0
2010-12-14 15:00:00,31.97,31.99,31.95,31.98,386000.0,20.4671,20.4799,20.4543,20.4735,386000.0
2010-12-14 15:10:00,31.97,31.99,31.93,31.93,463400.0,20.4671,20.4799,20.4415,20.4415,463400.0
2010-12-14 15:20:00,31.93,31.96,31.91,31.93,586800.0,20.4415,20.4607,20.4287,20.4415,586800.0
2010-12-14 15:30:00,31.93,31.96,31.91,31.93,789400.0,20.4415,20.4607,20.4287,20.4415,789400.0
2010-12-14 15:40:00,31.93,31.96,31.91,31.93,1133000.0,20.4415,20.4607,20.4287,20.4415,1133000.0
2010-12-14 15:50:00,31.93,31.97,31.85,31.97,2604800.0,20.4415,20.4671,20.3903,20.4671,2604800.0
2010-12-15 09:30:00,31.95,31.97,31.88,31.97,816800.0,20.4543,20.4671,20.4095,20.4671,816800.0
2010-12-15 09:40:00,31.97,32.0,31.96,31.98,494400.0,20.4671,20.4863,20.4607,20.4735,494400.0
2010-12-15 09:50:00,31.98,32.04,31.98,32.04,532800.0,20.4735,20.5119,20.4735,20.5119,532800.0
2010-12-15 10:00:00,32.04,32.1,32.03,32.1,671000.0,20.5119,20.5503,20.5055,20.5503,671000.0
2010-12-15 10:10:00,32.09,32.18,32.09,32.18,814800.0,20.5439,20.6016,20.5439,20.6016,814800.0
2010-12-15 10:20:00,32.18,32.25,32.18,32.23,845000.0,20.6016,20.6464,20.6016,20.6336,845000.0
2010-12-15 10:30:00,32.23,32.27,32.2,32.25,879200.0,20.6336,20.6592,20.6144,20.6464,879200.0
2010-12-15 10:40:00,32.26,32.28,32.24,32.27,559800.0,20.6528,20.6656,20.64,20.6592,559800.0
2010-12-15 10:50:00,32.27,32.31,32.24,32.26,553600.0,20.6592,20.6848,20.64,20.6528,553600.0
2010-12-15 11:00:00,32.26,32.29,32.26,32.28,329800.0,20.6528,20.672,20.6528,20.6656,329800.0
2010-12-15 11:10:00,32.28,32.34,32.27,32.33,519800.0,20.6656,20.704,20.6592,20.6976,519800.0
2010-12-15 11:20:00,32.33,32.38,32.33,32.38,524600.0,20.6976,20.7296,20.6976,20.7296,524600.0
2010-12-15 11:30:00,32.38,32.38,32.35,32.38,549400.0,20.7296,20.7296,20.7104,20.7296,549400.0
2010-12-15 11:40:00,32.38,32.4,32.37,32.4,392600.0,20.7296,20.7424,20.7232,20.7424,392600.0
2010-12-15 11:50:00,32.4,32.43,32.39,32.4,601000.0,20.7424,20.7616,20.736,20.7424,601000.0
2010-12-15 12:00:00,32.41,32.44,32.4,32.44,495600.0,20.7488,20.768,20.7424,20.768,495600.0
2010-12-15 12:10:00,32.44,32.45,32.41,32.44,419400.0,20.768,20.7744,20.7488,20.768,419400.0
2010-12-15 12:20:00,32.45,32.45,32.43,32.44,256400.0,20.7744,20.7744,20.7616,20.768,256400.0
2010-12-15 12:30:00,32.43,32.45,32.43,32.44,237200.0,20.7616,20.7744,20.7616,20.768,237200.0
2010-12-15 12:40:00,32.44,32.45,32.43,32.44,324200.0,20.768,20.7744,20.7616,20.768,324200.0
2010-12-15 12:50:00,32.44,32.45,32.43,32.45,325200.0,20.768,20.7744,20.7616,20.7744,325200.0
2010-12-15 13:00:00,32.45,32.45,32.44,32.44,375600.0,20.7744,20.7744,20.768,20.768,375600.0
2010-12-15 13:10:00,32.44,32.45,32.4,32.4,658000.0,20.768,20.7744,20.7424,20.7424,658000.0
2010-12-15 13:20:00,32.4,32.47,32.39,32.46,546800.0,20.7424,20.7872,20.736,20.7808,546800.0
2010-12-15 13:30:00,32.46,32.46,32.45,32.46,443800.0,20.7808,20.7808,20.7744,20.7808,443800.0
2010-12-15 13:40:00,32.46,32.46,32.44,32.45,248600.0,20.7808,20.7808,20.768,20.7744,248600.0
2010-12-15 13:50:00,32.45,32.47,32.45,32.46,209400.0,20.7744,20.7872,20.7744,20.7808,209400.0
2010-12-15 14:00:00,32.46,32.46,32.44,32.44,350600.0,20.7808,20.7808,20.768,20.768,350600.0
2010-12-15 14:10:00,32.45,32.45,32.41,32.41,391600.0,20.7744,20.7744,20.7488,20.7488,391600.0
2010-12-15 14:20:00,32.41,32.42,32.38,32.38,418600.0,20.7488,20.7552,20.7296,20.7296,418600.0
2010-12-15 14:30:00,32.38,32.38,32.35,32.36,733000.0,20.7296,20.7296,20.7104,20.7168,733000.0
2010-12-15 14:40:00,32.36,32.4,32.33,32.38,449200.0,20.7168,20.7424,20.6976,20.7296,449200.0
2010-12-15 14:50:00,32.38,32.38,32.34,32.37,385600.0,20.7296,20.7296,20.704,20.7232,385600.0
2010-12-15 15:00:00,32.37,32.43,32.37,32.41,485400.0,20.7232,20.7616,20.7232,20.7488,485400.0
2010-12-15 15:10:00,32.41,32.44,32.41,32.43,868400.0,20.7488,20.768,20.7488,20.7616,868400.0
2010-12-15 15:20:00,32.43,32.45,32.42,32.44,769800.0,20.7616,20.7744,20.7552,20.768,769800.0
2010-12-15 15:30:00,32.44,32.47,32.43,32.47,1105200.0,20.768,20.7872,20.7616,20.7872,1105200.0
2010-12-15 15:40:00,32.47,32.48,32.41,32.41,1605800.0,20.7872,20.7936,20.7488,20.7488,1605800.0
2010-12-15 15:50:00,32.41,32.42,32.34,32.38,2404400.0,20.7488,20.7552,20.704,20.7296,2404400.0
2010-12-16 09:30:00,32.43,32.47,32.39,32.41,1025200.0,20.7616,20.7872,20.736,20.7488,1025200.0
2010-12-16 09:40:00,32.41,32.45,32.39,32.43,606000.0,20.7488,20.7744,20.736,20.7616,606000.0
2010-12-16 09:50:00,32.43,32.44,32.35,32.35,851200.0,20.7616,20.768,20.7104,20.7104,851200.0
2010-12-16 10:00:00,32.35,32.41,32.35,32.4,754200.0,20.7104,20.7488,20.7104,20.7424,754200.0
2010-12-16 10:10:00,32.39,32.43,32.37,32.43,600000.0,20.736,20.7616,20.7232,20.7616,600000.0
2010-12-16 10:20:00,32.42,32.45,32.42,32.43,668000.0,20.7552,20.7744,20.7552,20.7616,668000.0
2010-12-16 10:30:00,32.43,32.44,32.39,32.41,713800.0,20.7616,20.768,20.736,20.7488,713800.0
2010-12-16 10:40:00,32.41,32.45,32.41,32.44,398800.0,20.7488,20.7744,20.7488,20.768,398800.0
2010-12-16 10:50:00,32.44,32.47,32.43,32.46,546600.0,20.768,20.7872,20.7616,20.7808,546600.0
2010-12-16 11:00:00,32.46,32.46,32.44,32.46,401200.0,20.7808,20.7808,20.768,20.7808,401200.0
2010-12-16 11:10:00,32.46,32.47,32.46,32.47,743000.0,20.7808,20.7872,20.7808,20.7872,743000.0
2010-12-16 11:20:00,32.47,32.49,32.47,32.48,743000.0,20.7872,20.8,20.7872,20.7936,743000.0
2010-12-16 11:30:00,32.48,32.49,32.47,32.49,506600.0,20.7936,20.8,20.7872,20.8,506600.0
2010-12-16 11:40:00,32.48,32.49,32.48,32.48,516600.0,20.7936,20.8,20.7936,20.7936,516600.0
2010-12-16 11:50:00,32.48,32.49,32.48,32.48,515800.0,20.7936,20.8,20.7936,20.7936,515800.0
2010-12-16 12:00:00,32.49,32.49,32.48,32.48,452600.0,20.8,20.8,20.7936,20.7936,452600.0
2010-12-16 12:10:00,32.48,32.49,32.47,32.49,298200.0,20.7936,20.8,20.7872,20.8,298200.0
2010-12-16 12:20:00,32.49,32.49,32.48,32.48,343000.0,20.8,20.8,20.7936,20.7936,343000.0
2010-12-16 12:30:00,32.49,32.49,32.48,32.49,466800.0,20.8,20.8,20.7936,20.8,466800.0
2010-12-16 12:40:00,32.49,32.49,32.48,32.48,458400.0,20.8,20.8,20.7936,20.7936,458400.0
2010-12-16 12:50:00,32.49,32.49,32.48,32.49,550400.0,20.8,20.8,20.7936,20.8,550400.0
2010-12-16 13:00:00,32.49,32.63,32.49,32.57,3876800.0,20.8,20.8897,20.8,20.8512,3876800.0
2010-12-16 13:10:00,32.57,32.62,32.56,32.58,594400.0,20.8512,20.8832,20.8448,20.8576,594400.0
2010-12-16 13:20:00,32.57,32.62,32.57,32.59,412400.0,20.8512,20.8832,20.8512,20.864,412400.0
2010-12-16 13:30:00,32.6,32.6,32.54,32.56,529800.0,20.8704,20.8704,20.832,20.8448,529800.0
2010-12-16 13:40:00,32.56,32.59,32.55,32.59,372000.0,20.8448,20.864,20.8384,20.864,372000.0
2010-12-16 13:50:00,32.59,32.59,32.55,32.57,354600.0,20.864,20.864,20.8384,20.8512,354600.0
2010-12-16 14:00:00,32.57,32.59,32.57,32.59,296400.0,20.8512,20.864,20.8512,20.864,296400.0
2010-12-16 14:10:00,32.59,32.59,32.56,32.57,402800.0,20.864,20.864,20.8448,20.8512,402800.0
2010-12-16 14:20:00,32.57,32.6,32.57,32.6,458600.0,20.8512,20.8704,20.8512,20.8704,458600.0
2010-12-16 14:30:00,32.6,32.64,32.6,32.64,491600.0,20.8704,20.8961,20.8704,20.8961,491600.0
2010-12-16 14:40:00,32.64,32.65,32.63,32.64,662400.0,20.8961,20.9025,20.8897,20.8961,662400.0
2010-12-16 14:50:00,32.64,32.65,32.6,32.63,427000.0,20.8961,20.9025,20.8704,20.8897,427000.0
2010-12-16 15:00:00,32.63,32.72,32.63,32.7,808400.0,20.8897,20.9473,20.8897,20.9345,808400.0
2010-12-16 15:10:00,32.7,32.7,32.64,32.64,371600.0,20.9345,20.9345,20.8961,20.8961,371600.0
2010-12-16 15:20:00,32.65,32.66,32.61,32.63,427800.0,20.9025,20.9089,20.8768,20.8897,427800.0
2010-12-16 15:30:00,32.63,32.65,32.6,32.61,638400.0,20.8897,20.9025,20.8704,20.8768,638400.0
2010-12-16 15:40:00,32.61,32.62,32.56,32.57,762000.0,20.8768,20.8832,20.8448,20.8512,762000.0
2010-12-16 15:50:00,32.57,32.67,32.57,32.66,1670600.0,20.8512,20.9153,20.8512,20.9089,1670600.0
2010-12-17 09:30:00,32.51,32.6,32.43,32.59,6518000.0,20.8128,20.8704,20.7616,20.864,6518000.0
2010-12-17 09:40:00,32.59,32.65,32.56,32.63,514200.0,20.864,20.9025,20.8448,20.8897,514200.0
2010-12-17 09:50:00,32.63,32.69,32.6,32.68,473200.0,20.8897,20.9281,20.8704,20.9217,473200.0
2010-12-17 10:00:00,32.68,32.69,32.6,32.61,602600.0,20.9217,20.9281,20.8704,20.8768,602600.0
2010-12-17 10:10:00,32.61,32.66,32.6,32.66,295400.0,20.8768,20.9089,20.8704,20.9089,295400.0
2010-12-17 10:20:00,32.67,32.69,32.55,32.55,600400.0,20.9153,20.9281,20.8384,20.8384,600400.0
2010-12-17 10:30:00,32.55,32.61,32.51,32.61,574600.0,20.8384,20.8768,20.8128,20.8768,574600.0
2010-12-17 10:40:00,32.61,32.63,32.58,32.58,471400.0,20.8768,20.8897,20.8576,20.8576,471400.0
2010-12-17 10:50:00,32.58,32.61,32.56,32.6,289000.0,20.8576,20.8768,20.8448,20.8704,289000.0
2010-12-17 11:00:00,32.6,32.63,32.59,32.61,238200.0,20.8704,20.8897,20.864,20.8768,238200.0
2010-12-17 11:10:00,32.6,32.65,32.6,32.62,266600.0,20.8704,20.9025,20.8704,20.8832,266600.0
2010-12-17 11:20:00,32.62,32.66,32.6,32.64,364200.0,20.8832,20.9089,20.8704,20.8961,364200.0
2010-12-17 11:30:00,32.64,32.67,32.63,32.65,388800.0,20.8961,20.9153,20.8897,20.9025,388800.0
2010-12-17 11:40:00,32.65,32.7,32.64,32.69,346000.0,20.9025,20.9345,20.8961,20.9281,346000.0
2010-12-17 11:50:00,32.68,32.71,32.67,32.71,307000.0,20.9217,20.9409,20.9153,20.9409,307000.0
2010-12-17 12:00:00,32.71,32.72,32.7,32.71,319000.0,20.9409,20.9473,20.9345,20.9409,319000.0
2010-12-17 12:10:00,32.71,32.74,32.7,32.7,333200.0,20.9409,20.9601,20.9345,20.9345,333200.0
2010-12-17 12:20:00,32.7,32.71,32.63,32.67,349200.0,20.9345,20.9409,20.8897,20.9153,349200.0
2010-12-17 12:30:00,32.67,32.7,32.66,32.69,144400.0,20.9153,20.9345,20.9089,20.9281,144400.0
2010-12-17 12:40:00,32.69,32.7,32.68,32.7,88800.0,20.9281,20.9345,20.9217,20.9345,88800.0
2010-12-17 12:50:00,32.7,32.72,32.69,32.71,128200.0,20.9345,20.9473,20.9281,20.9409,128200.0
2010-12-17 13:00:00,32.71,32.72,32.68,32.69,320400.0,20.9409,20.9473,20.9217,20.9281,320400.0
2010-12-17 13:10:00,32.69,32.7,32.69,32.7,122600.0,20.9281,20.9345,20.9281,20.9345,122600.0
2010-12-17 13:20:00,32.71,32.72,32.7,32.7,220200.0,20.9409,20.9473,20.9345,20.9345,220200.0
2010-12-17 13:30:00,32.7,32.71,32.67,32.69,306600.0,20.9345,20.9409,20.9153,20.9281,306600.0
2010-12-17 13:40:00,32.69,32.73,32.69,32.72,233800.0,20.9281,20.9537,20.9281,20.9473,233800.0
2010-12-17 13:50:00,32.72,32.74,32.72,32.74,874200.0,20.9473,20.9601,20.9473,20.9601,874200.0
2010-12-17 14:00:00,32.74,32.74,32.73,32.73,202200.0,20.9601,20.9601,20.9537,20.9537,202200.0
2010-12-17 14:10:00,32.73,32.77,32.73,32.77,652200.0,20.9537,20.9793,20.9537,20.9793,652200.0
2010-12-17 14:20:00,32.77,32.79,32.75,32.78,300600.0,20.9793,20.9921,20.9665,20.9857,300600.0
2010-12-17 14:30:00,32.78,32.8,32.77,32.8,231400.0,20.9857,20.9985,20.9793,20.9985,231400.0
2010-12-17 14:40:00,32.79,32.82,32.79,32.8,304000.0,20.9921,21.0113,20.9921,20.9985,304000.0
2010-12-17 14:50:00,32.8,32.81,32.76,32.79,361600.0,20.9985,21.0049,20.9729,20.9921,361600.0
2010-12-17 15:00:00,32.79,32.8,32.78,32.8,276400.0,20.9921,20.9985,20.9857,20.9985,276400.0
2010-12-17 15:10:00,32.79,32.8,32.74,32.75,563200.0,20.9921,20.9985,20.9601,20.9665,563200.0
2010-12-17 15:20:00,32.76,32.76,32.74,32.76,264800.0,20.9729,20.9729,20.9601,20.9729,264800.0
2010-12-17 15:30:00,32.76,32.8,32.75,32.77,826200.0,20.9729,20.9985,20.9665,20.9793,826200.0
2010-12-17 15:40:00,32.78,32.78,32.74,32.77,843000.0,20.9857,20.9857,20.9601,20.9793,843000.0
2010-12-17 15:50:00,32.77,32.88,32.76,32.85,1617800.0,20.9793,21.0497,20.9729,21.0305,1617800.0
2010-12-20 09:30:00,32.73,32.83,32.73,32.79,778200.0,20.9537,21.0177,20.9537,20.9921,778200.0
2010-12-20 09:40:00,32.79,32.85,32.76,32.82,392800.0,20.9921,21.0305,20.9729,21.0113,392800.0
2010-12-20 09:50:00,32.82,32.86,32.82,32.86,404200.0,21.0113,21.0369,21.0113,21.0369,404200.0
2010-12-20 10:00:00,32.85,32.86,32.82,32.82,370600.0,21.0305,21.0369,21.0113,21.0113,370600.0
2010-12-20 10:10:00,32.82,32.83,32.76,32.77,430200.0,21.0113,21.0177,20.9729,20.9793,430200.0
2010-12-20 10:20:00,32.77,32.79,32.76,32.78,356200.0,20.9793,20.9921,20.9729,20.9857,356200.0
2010-12-20 10:30:00,32.78,32.8,32.76,32.8,511600.0,20.9857,20.9985,20.9729,20.9985,511600.0
2010-12-20 10:40:00,32.8,32.8,32.75,32.76,334000.0,20.9985,20.9985,20.9665,20.9729,334000.0
2010-12-20 10:50:00,32.76,32.76,32.71,32.71,289600.0,20.9729,20.9729,20.9409,20.9409,289600.0
2010-12-20 11:00:00,32.71,32.73,32.71,32.72,298400.0,20.9409,20.9537,20.9409,20.9473,298400.0
2010-12-20 11:10:00,32.72,32.75,32.71,32.72,204400.0,20.9473,20.9665,20.9409,20.9473,204400.0
2010-12-20 11:20:00,32.72,32.72,32.67,32.68,373000.0,20.9473,20.9473,20.9153,20.9217,373000.0
2010-12-20 11:30:00,32.68,32.71,32.67,32.69,397000.0,20.9217,20.9409,20.9153,20.9281,397000.0
2010-12-20 11:40:00,32.7,32.71,32.68,32.7,212400.0,20.9345,20.9409,20.9217,20.9345,212400.0
2010-12-20 11:50:00,32.7,32.79,32.7,32.78,263800.0,20.9345,20.9921,20.9345,20.9857,263800.0
2010-12-20 12:00:00,32.77,32.79,32.76,32.77,381200.0,20.9793,20.9921,20.9729,20.9793,381200.0
2010-12-20 12:10:00,32.77,32.82,32.77,32.82,262600.0,20.9793,21.0113,20.9793,21.0113,262600.0
2010-12-20 12:20:00,32.82,32.82,32.79,32.79,255600.0,21.0113,21.0113,20.9921,20.9921,255600.0
2010-12-20 12:30:00,32.79,32.82,32.79,32.81,254600.0,20.9921,21.0113,20.9921,21.0049,254600.0
2010-12-20 12:40:00,32.82,32.87,32.81,32.85,358600.0,21.0113,21.0433,21.0049,21.0305,358600.0
2010-12-20 12:50:00,32.85,32.87,32.82,32.87,441200.0,21.0305,21.0433,21.0113,21.0433,441200.0
2010-12-20 13:00:00,32.87,32.87,32.83,32.85,284400.0,21.0433,21.0433,21.0177,21.0305,284400.0
2010-12-20 13:10:00,32.85,32.86,32.84,32.84,199200.0,21.0305,21.0369,21.0241,21.0241,199200.0
2010-12-20 13:20:00,32.84,32.87,32.82,32.83,444600.0,21.0241,21.0433,21.0113,21.0177,444600.0
2010-12-20 13:30:00,32.83,32.83,32.8,32.8,152800.0,21.0177,21.0177,20.9985,20.9985,152800.0
2010-12-20 13:40:00,32.81,32.82,32.79,32.79,211000.0,21.0049,21.0113,20.9921,20.9921,211000.0
2010-12-20 13:50:00,32.79,32.8,32.77,32.77,200200.0,20.9921,20.9985,20.9793,20.9793,200200.0
2010-12-20 14:00:00,32.77,32.83,32.77,32.82,541600.0,20.9793,21.0177,20.9793,21.0113,541600.0
2010-12-20 14:10:00,32.82,32.85,32.81,32.82,450200.0,21.0113,21.0305,21.0049,21.0113,450200.0
2010-12-20 14:20:00,32.81,32.82,32.75,32.75,349000.0,21.0049,21.0113,20.9665,20.9665,349000.0
2010-12-20 14:30:00,32.75,32.77,32.72,32.72,492600.0,20.9665,20.9793,20.9473,20.9473,492600.0
2010-12-20 14:40:00,32.72,32.74,32.7,32.7,549400.0,20.9473,20.9601,20.9345,20.9345,549400.0
2010-12-20 14:50:00,32.7,32.72,32.69,32.7,527800.0,20.9345,20.9473,20.9281,20.9345,527800.0
2010-12-20 15:00:00,32.7,32.72,32.67,32.68,585400.0,20.9345,20.9473,20.9153,20.9217,585400.0
2010-12-20 15:10:00,32.69,32.69,32.62,32.63,967600.0,20.9281,20.9281,20.8832,20.8897,967600.0
2010-12-20 15:20:00,32.63,32.67,32.62,32.63,625200.0,20.8897,20.9153,20.8832,20.8897,625200.0
2010-12-20 15:30:00,32.63,32.7,32.62,32.67,737400.0,20.8897,20.9345,20.8832,20.9153,737400.0
2010-12-20 15:40:00,32.67,32.7,32.62,32.62,943400.0,20.9153,20.9345,20.8832,20.8832,943400.0
2010-12-20 15:50:00,32.62,32.65,32.6,32.64,1127800.0,20.8832,20.9025,20.8704,20.8961,1127800.0
2010-12-21 09:30:00,32.68,32.8,32.65,32.67,843600.0,20.9217,20.9985,20.9025,20.9153,843600.0
2010-12-21 09:40:00,32.68,32.73,32.66,32.69,544600.0,20.9217,20.9537,20.9089,20.9281,544600.0
2010-12-21 09:50:00,32.7,32.74,32.67,32.69,860200.0,20.9345,20.9601,20.9153,20.9281,860200.0
2010-12-21 10:00:00,32.68,32.77,32.68,32.77,457400.0,20.9217,20.9793,20.9217,20.9793,457400.0
2010-12-21 10:10:00,32.77,32.77,32.69,32.71,472200.0,20.9793,20.9793,20.9281,20.9409,472200.0
2010-12-21 10:20:00,32.71,32.77,32.71,32.75,553200.0,20.9409,20.9793,20.9409,20.9665,553200.0
2010-12-21 10:30:00,32.75,32.77,32.71,32.72,307000.0,20.9665,20.9793,20.9409,20.9473,307000.0
2010-12-21 10:40:00,32.73,32.73,32.67,32.67,234800.0,20.9537,20.9537,20.9153,20.9153,234800.0
2010-12-21 10:50:00,32.67,32.77,32.67,32.69,383600.0,20.9153,20.9793,20.9153,20.9281,383600.0
2010-12-21 11:00:00,32.69,32.7,32.66,32.67,440000.0,20.9281,20.9345,20.9089,20.9153,440000.0
2010-12-21 11:10:00,32.66,32.67,32.63,32.67,217800.0,20.9089,20.9153,20.8897,20.9153,217800.0
2010-12-21 11:20:00,32.67,32.68,32.66,32.68,190200.0,20.9153,20.9217,20.9089,20.9217,190200.0
2010-12-21 11:30:00,32.68,32.69,32.66,32.66,259200.0,20.9217,20.9281,20.9089,20.9089,259200.0
2010-12-21 11:40:00,32.66,32.67,32.62,32.63,240800.0,20.9089,20.9153,20.8832,20.8897,240800.0
2010-12-21 11:50:00,32.62,32.63,32.58,32.6,251200.0,20.8832,20.8897,20.8576,20.8704,251200.0
2010-12-21 12:00:00,32.6,32.62,32.59,32.59,240400.0,20.8704,20.8832,20.864,20.864,240400.0
2010-12-21 12:10:00,32.59,32.62,32.59,32.62,207400.0,20.864,20.8832,20.864,20.8832,207400.0
2010-12-21 12:20:00,32.62,32.65,32.62,32.65,186600.0,20.8832,20.9025,20.8832,20.9025,186600.0
2010-12-21 12:30:00,32.65,32.65,32.61,32.63,331600.0,20.9025,20.9025,20.8768,20.8897,331600.0
2010-12-21 12:40:00,32.63,32.65,32.62,32.63,145200.0,20.8897,20.9025,20.8832,20.8897,145200.0
2010-12-21 12:50:00,32.63,32.68,32.63,32.67,134000.0,20.8897,20.9217,20.8897,20.9153,134000.0
2010-12-21 13:00:00,32.67,32.68,32.65,32.67,118800.0,20.9153,20.9217,20.9025,20.9153,118800.0
2010-12-21 13:10:00,32.67,32.67,32.63,32.65,165800.0,20.9153,20.9153,20.8897,20.9025,165800.0
2010-12-21 13:20:00,32.65,32.66,32.65,32.66,186400.0,20.9025,20.9089,20.9025,20.9089,186400.0
2010-12-21 13:30:00,32.66,32.69,32.66,32.68,257000.0,20.9089,20.9281,20.9089,20.9217,257000.0
2010-12-21 13:40:00,32.69,32.7,32.68,32.69,278800.0,20.9281,20.9345,20.9217,20.9281,278800.0
2010-12-21 13:50:00,32.69,32.72,32.69,32.7,249200.0,20.9281,20.9473,20.9281,20.9345,249200.0
2010-12-21 14:00:00,32.71,32.71,32.7,32.7,234600.0,20.9409,20.9409,20.9345,20.9345,234600.0
2010-12-21 14:10:00,32.7,32.72,32.7,32.72,200400.0,20.9345,20.9473,20.9345,20.9473,200400.0
2010-12-21 14:20:00,32.72,32.74,32.72,32.73,340600.0,20.9473,20.9601,20.9473,20.9537,340600.0
2010-12-21 14:30:00,32.73,32.73,32.7,32.72,439000.0,20.9537,20.9537,20.9345,20.9473,439000.0
2010-12-21 14:40:00,32.72,32.73,32.71,32.73,179200.0,20.9473,20.9537,20.9409,20.9537,179200.0
2010-12-21 14:50:00,32.73,32.74,32.72,32.74,212600.0,20.9537,20.9601,20.9473,20.9601,212600.0
2010-12-21 15:00:00,32.74,32.74,32.7,32.7,544600.0,20.9601,20.9601,20.9345,20.9345,544600.0
2010-12-21 15:10:00,32.71,32.71,32.69,32.7,255800.0,20.9409,20.9409,20.9281,20.9345,255800.0
2010-12-21 15:20:00,32.7,32.71,32.69,32.7,331200.0,20.9345,20.9409,20.9281,20.9345,331200.0
2010-12-21 15:30:00,32.7,32.79,32.7,32.77,835000.0,20.9345,20.9921,20.9345,20.9793,835000.0
2010-12-21 15:40:00,32.78,32.78,32.71,32.71,950600.0,20.9857,20.9857,20.9409,20.9409,950600.0
2010-12-21 15:50:00,32.71,32.79,32.71,32.74,1842200.0,20.9409,20.9921,20.9409,20.9601,1842200.0
2010-12-22 09:30:00,32.71,32.76,32.68,32.72,616600.0,20.9409,20.9729,20.9217,20.9473,616600.0
2010-12-22 09:40:00,32.72,32.77,32.71,32.74,374800.0,20.9473,20.9793,20.9409,20.9601,374800.0
2010-12-22 09:50:00,32.73,32.73,32.66,32.66,316000.0,20.9537,20.9537,20.9089,20.9089,316000.0
2010-12-22 10:00:00,32.66,32.69,32.66,32.67,230000.0,20.9089,20.9281,20.9089,20.9153,230000.0
2010-12-22 10:10:00,32.67,32.68,32.59,32.63,501800.0,20.9153,20.9217,20.864,20.8897,501800.0
2010-12-22 10:20:00,32.63,32.65,32.62,32.62,276800.0,20.8897,20.9025,20.8832,20.8832,276800.0
2010-12-22 10:30:00,32.62,32.62,32.58,32.6,277400.0,20.8832,20.8832,20.8576,20.8704,277400.0
2010-12-22 10:40:00,32.6,32.6,32.55,32.56,379800.0,20.8704,20.8704,20.8384,20.8448,379800.0
2010-12-22 10:50:00,32.56,32.58,32.54,32.55,374000.0,20.8448,20.8576,20.832,20.8384,374000.0
2010-12-22 11:00:00,32.55,32.6,32.52,32.59,432600.0,20.8384,20.8704,20.8192,20.864,432600.0
2010-12-22 11:10:00,32.59,32.6,32.55,32.55,272200.0,20.864,20.8704,20.8384,20.8384,272200.0
2010-12-22 11:20:00,32.55,32.57,32.52,32.53,435400.0,20.8384,20.8512,20.8192,20.8256,435400.0
2010-12-22 11:30:00,32.53,32.55,32.52,32.54,221400.0,20.8256,20.8384,20.8192,20.832,221400.0
2010-12-22 11:40:00,32.54,32.58,32.54,32.55,332800.0,20.832,20.8576,20.832,20.8384,332800.0
2010-12-22 11:50:00,32.55,32.58,32.55,32.57,186800.0,20.8384,20.8576,20.8384,20.8512,186800.0
2010-12-22 12:00:00,32.57,32.58,32.55,32.55,277800.0,20.8512,20.8576,20.8384,20.8384,277800.0
2010-12-22 12:10:00,32.56,32.57,32.53,32.57,225400.0,20.8448,20.8512,20.8256,20.8512,225400.0
2010-12-22 12:20:00,32.57,32.57,32.54,32.57,295800.0,20.8512,20.8512,20.832,20.8512,295800.0
2010-12-22 12:30:00,32.57,32.58,32.54,32.57,333400.0,20.8512,20.8576,20.832,20.8512,333400.0
2010-12-22 12:40:00,32.58,32.6,32.57,32.59,174600.0,20.8576,20.8704,20.8512,20.864,174600.0
2010-12-22 12:50:00,32.59,32.61,32.58,32.6,138800.0,20.864,20.8768,20.8576,20.8704,138800.0
2010-12-22 13:00:00,32.6,32.61,32.59,32.61,193600.0,20.8704,20.8768,20.864,20.8768,193600.0
2010-12-22 13:10:00,32.61,32.64,32.6,32.63,239400.0,20.8768,20.8961,20.8704,20.8897,239400.0
2010-12-22 13:20:00,32.63,32.66,32.63,32.65,132400.0,20.8897,20.9089,20.8897,20.9025,132400.0
2010-12-22 13:30:00,32.65,32.67,32.65,32.67,206400.0,20.9025,20.9153,20.9025,20.9153,206400.0
2010-12-22 13:40:00,32.67,32.67,32.63,32.63,179000.0,20.9153,20.9153,20.8897,20.8897,179000.0
2010-12-22 13:50:00,32.63,32.67,32.62,32.66,278400.0,20.8897,20.9153,20.8832,20.9089,278400.0
2010-12-22 14:00:00,32.66,32.68,32.65,32.66,130800.0,20.9089,20.9217,20.9025,20.9089,130800.0
2010-12-22 14:10:00,32.66,32.7,32.66,32.7,151600.0,20.9089,20.9345,20.9089,20.9345,151600.0
2010-12-22 14:20:00,32.7,32.7,32.67,32.67,233600.0,20.9345,20.9345,20.9153,20.9153,233600.0
2010-12-22 14:30:00,32.67,32.7,32.67,32.7,189600.0,20.9153,20.9345,20.9153,20.9345,189600.0
2010-12-22 14:40:00,32.7,32.72,32.69,32.71,307000.0,20.9345,20.9473,20.9281,20.9409,307000.0
2010-12-22 14:50:00,32.71,32.73,32.7,32.72,259200.0,20.9409,20.9537,20.9345,20.9473,259200.0
2010-12-22 15:00:00,32.72,32.76,32.72,32.73,298800.0,20.9473,20.9729,20.9473,20.9537,298800.0
2010-12-22 15:10:00,32.73,32.74,32.72,32.72,264400.0,20.9537,20.9601,20.9473,20.9473,264400.0
2010-12-22 15:20:00,32.72,32.75,32.72,32.72,467400.0,20.9473,20.9665,20.9473,20.9473,467400.0
2010-12-22 15:30:00,32.73,32.77,32.72,32.76,363000.0,20.9537,20.9793,20.9473,20.9729,363000.0
2010-12-22 15:40:00,32.76,32.77,32.72,32.72,549800.0,20.9729,20.9793,20.9473,20.9473,549800.0
2010-12-22 15:50:00,32.72,32.78,32.71,32.77,1191600.0,20.9473,20.9857,20.9409,20.9793,1191600.0
2010-12-23 09:30:00,32.76,32.89,32.76,32.89,812600.0,20.9729,21.0561,20.9729,21.0561,812600.0
2010-12-23 09:40:00,32.89,32.94,32.89,32.93,532800.0,21.0561,21.0881,21.0561,21.0817,532800.0
2010-12-23 09:50:00,32.93,32.94,32.89,32.9,283400.0,21.0817,21.0881,21.0561,21.0625,283400.0
2010-12-23 10:00:00,32.9,32.9,32.86,32.88,371000.0,21.0625,21.0625,21.0369,21.0497,371000.0
2010-12-23 10:10:00,32.88,32.92,32.88,32.91,235600.0,21.0497,21.0753,21.0497,21.0689,235600.0
2010-12-23 10:20:00,32.92,32.94,32.9,32.93,323600.0,21.0753,21.0881,21.0625,21.0817,323600.0
2010-12-23 10:30:00,32.93,32.94,32.92,32.93,177600.0,21.0817,21.0881,21.0753,21.0817,177600.0
2010-12-23 10:40:00,32.93,32.94,32.93,32.94,126200.0,21.0817,21.0881,21.0817,21.0881,126200.0
2010-12-23 10:50:00,32.94,32.94,32.92,32.92,172400.0,21.0881,21.0881,21.0753,21.0753,172400.0
2010-12-23 11:00:00,32.92,32.92,32.89,32.89,259200.0,21.0753,21.0753,21.0561,21.0561,259200.0
2010-12-23 11:10:00,32.89,32.93,32.88,32.92,352200.0,21.0561,21.0817,21.0497,21.0753,352200.0
2010-12-23 11:20:00,32.92,32.92,32.89,32.9,184400.0,21.0753,21.0753,21.0561,21.0625,184400.0
2010-12-23 11:30:00,32.9,32.9,32.87,32.88,254400.0,21.0625,21.0625,21.0433,21.0497,254400.0
2010-12-23 11:40:00,32.88,32.88,32.87,32.87,117000.0,21.0497,21.0497,21.0433,21.0433,117000.0
2010-12-23 11:50:00,32.87,32.9,32.87,32.88,170400.0,21.0433,21.0625,21.0433,21.0497,170400.0
2010-12-23 12:00:00,32.89,32.9,32.89,32.9,105400.0,21.0561,21.0625,21.0561,21.0625,105400.0
2010-12-23 12:10:00,32.9,32.9,32.88,32.88,94800.0,21.0625,21.0625,21.0497,21.0497,94800.0
2010-12-23 12:20:00,32.88,32.92,32.88,32.9,337600.0,21.0497,21.0753,21.0497,21.0625,337600.0
2010-12-23 12:30:00,32.9,32.9,32.87,32.88,200000.0,21.0625,21.0625,21.0433,21.0497,200000.0
2010-12-23 12:40:00,32.87,32.91,32.87,32.9,213800.0,21.0433,21.0689,21.0433,21.0625,213800.0
2010-12-23 12:50:00,32.9,32.91,32.9,32.91,124800.0,21.0625,21.0689,21.0625,21.0689,124800.0
2010-12-23 13:00:00,32.91,32.91,32.88,32.88,480800.0,21.0689,21.0689,21.0497,21.0497,480800.0
2010-12-23 13:10:00,32.88,32.88,32.87,32.88,151200.0,21.0497,21.0497,21.0433,21.0497,151200.0
2010-12-23 13:20:00,32.88,32.88,32.85,32.85,244200.0,21.0497,21.0497,21.0305,21.0305,244200.0
2010-12-23 13:30:00,32.85,32.86,32.83,32.84,221600.0,21.0305,21.0369,21.0177,21.0241,221600.0
2010-12-23 13:40:00,32.84,32.85,32.83,32.83,161200.0,21.0241,21.0305,21.0177,21.0177,161200.0
2010-12-23 13:50:00,32.83,32.83,32.81,32.82,147800.0,21.0177,21.0177,21.0049,21.0113,147800.0
2010-12-23 14:00:00,32.82,32.83,32.81,32.82,205600.0,21.0113,21.0177,21.0049,21.0113,205600.0
2010-12-23 14:10:00,32.82,32.83,32.79,32.79,176800.0,21.0113,21.0177,20.9921,20.9921,176800.0
2010-12-23 14:20:00,32.79,32.79,32.76,32.76,284000.0,20.9921,20.9921,20.9729,20.9729,284000.0
2010-12-23 14:30:00,32.76,32.79,32.74,32.79,278200.0,20.9729,20.9921,20.9601,20.9921,278200.0
2010-12-23 14:40:00,32.79,32.8,32.78,32.8,144600.0,20.9921,20.9985,20.9857,20.9985,144600.0
2010-12-23 14:50:00,32.8,32.83,32.8,32.83,165800.0,20.9985,21.0177,20.9985,21.0177,165800.0
2010-12-23 15:00:00,32.83,32.83,32.79,32.82,310400.0,21.0177,21.0177,20.9921,21.0113,310400.0
2010-12-23 15:10:00,32.82,32.84,32.81,32.83,155600.0,21.0113,21.0241,21.0049,21.0177,155600.0
2010-12-23 15:20:00,32.83,32.84,32.82,32.82,374800.0,21.0177,21.0241,21.0113,21.0113,374800.0
2010-12-23 15:30:00,32.83,32.83,32.79,32.8,455600.0,21.0177,21.0177,20.9921,20.9985,455600.0
2010-12-23 15:40:00,32.81,32.82,32.77,32.79,565600.0,21.0049,21.0113,20.9793,20.9921,565600.0
2010-12-23 15:50:00,32.79,32.79,32.75,32.77,1049000.0,20.9921,20.9921,20.9665,20.9793,1049000.0
2010-12-27 09:30:00,32.77,32.77,32.69,32.7,344800.0,20.9793,20.9793,20.9281,20.9345,344800.0
2010-12-27 09:40:00,32.7,32.71,32.68,32.69,369600.0,20.9345,20.9409,20.9217,20.9281,369600.0
2010-12-27 09:50:00,32.69,32.71,32.68,32.68,206800.0,20.9281,20.9409,20.9217,20.9217,206800.0
2010-12-27 10:00:00,32.68,32.68,32.63,32.65,291600.0,20.9217,20.9217,20.8897,20.9025,291600.0
2010-12-27 10:10:00,32.65,32.67,32.64,32.66,316400.0,20.9025,20.9153,20.8961,20.9089,316400.0
2010-12-27 10:20:00,32.66,32.7,32.65,32.7,105400.0,20.9089,20.9345,20.9025,20.9345,105400.0
2010-12-27 10:30:00,32.69,32.7,32.68,32.68,187600.0,20.9281,20.9345,20.9217,20.9217,187600.0
2010-12-27 10:40:00,32.68,32.68,32.66,32.66,161400.0,20.9217,20.9217,20.9089,20.9089,161400.0
2010-12-27 10:50:00,32.66,32.66,32.63,32.64,310800.0,20.9089,20.9089,20.8897,20.8961,310800.0
2010-12-27 11:00:00,32.64,32.65,32.62,32.64,181200.0,20.8961,20.9025,20.8832,20.8961,181200.0
2010-12-27 11:10:00,32.64,32.66,32.63,32.63,331800.0,20.8961,20.9089,20.8897,20.8897,331800.0
2010-12-27 11:20:00,32.63,32.64,32.63,32.63,79800.0,20.8897,20.8961,20.8897,20.8897,79800.0
2010-12-27 11:30:00,32.63,32.63,32.57,32.59,357400.0,20.8897,20.8897,20.8512,20.864,357400.0
2010-12-27 11:40:00,32.6,32.6,32.56,32.56,222200.0,20.8704,20.8704,20.8448,20.8448,222200.0
2010-12-27 11:50:00,32.56,32.58,32.56,32.57,200600.0,20.8448,20.8576,20.8448,20.8512,200600.0
2010-12-27 12:00:00,32.56,32.59,32.54,32.59,356200.0,20.8448,20.864,20.832,20.864,356200.0
2010-12-27 12:10:00,32.59,32.6,32.59,32.6,65000.0,20.864,20.8704,20.864,20.8704,65000.0
2010-12-27 12:20:00,32.6,32.62,32.6,32.6,166600.0,20.8704,20.8832,20.8704,20.8704,166600.0
2010-12-27 12:30:00,32.6,32.62,32.59,32.59,266000.0,20.8704,20.8832,20.864,20.864,266000.0
2010-12-27 12:40:00,32.59,32.59,32.59,32.59,65600.0,20.864,20.864,20.864,20.864,65600.0
2010-12-27 12:50:00,32.59,32.6,32.59,32.59,80400.0,20.864,20.8704,20.864,20.864,80400.0
2010-12-27 13:00:00,32.59,32.6,32.59,32.59,187000.0,20.864,20.8704,20.864,20.864,187000.0
2010-12-27 13:10:00,32.59,32.6,32.55,32.56,249600.0,20.864,20.8704,20.8384,20.8448,249600.0
2010-12-27 13:20:00,32.56,32.57,32.55,32.56,214200.0,20.8448,20.8512,20.8384,20.8448,214200.0
2010-12-27 13:30:00,32.56,32.58,32.56,32.58,126600.0,20.8448,20.8576,20.8448,20.8576,126600.0
2010-12-27 13:40:00,32.58,32.6,32.58,32.58,112200.0,20.8576,20.8704,20.8576,20.8576,112200.0
2010-12-27 13:50:00,32.58,32.58,32.58,32.58,65800.0,20.8576,20.8576,20.8576,20.8576,65800.0
2010-12-27 14:00:00,32.58,32.58,32.56,32.57,200800.0,20.8576,20.8576,20.8448,20.8512,200800.0
2010-12-27 14:10:00,32.57,32.57,32.57,32.57,47400.0,20.8512,20.8512,20.8512,20.8512,47400.0
2010-12-27 14:20:00,32.57,32.57,32.57,32.57,50600.0,20.8512,20.8512,20.8512,20.8512,50600.0
2010-12-27 14:30:00,32.57,32.57,32.57,32.57,36800.0,20.8512,20.8512,20.8512,20.8512,36800.0
2010-12-27 14:40:00,32.57,32.58,32.57,32.58,70200.0,20.8512,20.8576,20.8512,20.8576,70200.0
2010-12-27 14:50:00,32.58,32.58,32.53,32.54,394200.0,20.8576,20.8576,20.8256,20.832,394200.0
2010-12-27 15:00:00,32.54,32.58,32.53,32.58,211200.0,20.832,20.8576,20.8256,20.8576,211200.0
2010-12-27 15:10:00,32.58,32.6,32.57,32.6,171200.0,20.8576,20.8704,20.8512,20.8704,171200.0
2010-12-27 15:20:00,32.6,32.6,32.57,32.6,512000.0,20.8704,20.8704,20.8512,20.8704,512000.0
2010-12-27 15:30:00,32.6,32.6,32.57,32.57,569800.0,20.8704,20.8704,20.8512,20.8512,569800.0
2010-12-27 15:40:00,32.57,32.58,32.56,32.56,706800.0,20.8512,20.8576,20.8448,20.8448,706800.0
2010-12-27 15:50:00,32.57,32.57,32.54,32.54,715000.0,20.8512,20.8512,20.832,20.832,715000.0
2010-12-28 09:30:00,32.56,32.65,32.54,32.61,460600.0,20.8448,20.9025,20.832,20.8768,460600.0
2010-12-28 09:40:00,32.61,32.63,32.58,32.58,501400.0,20.8768,20.8897,20.8576,20.8576,501400.0
2010-12-28 09:50:00,32.58,32.59,32.56,32.56,319000.0,20.8576,20.864,20.8448,20.8448,319000.0
2010-12-28 10:00:00,32.56,32.6,32.54,32.58,428800.0,20.8448,20.8704,20.832,20.8576,428800.0
2010-12-28 10:10:00,32.58,32.6,32.58,32.6,143400.0,20.8576,20.8704,20.8576,20.8704,143400.0
2010-12-28 10:20:00,32.6,32.6,32.56,32.57,266800.0,20.8704,20.8704,20.8448,20.8512,266800.0
2010-12-28 10:30:00,32.57,32.58,32.55,32.57,189400.0,20.8512,20.8576,20.8384,20.8512,189400.0
2010-12-28 10:40:00,32.57,32.58,32.56,32.57,184800.0,20.8512,20.8576,20.8448,20.8512,184800.0
2010-12-28 10:50:00,32.57,32.58,32.55,32.55,226400.0,20.8512,20.8576,20.8384,20.8384,226400.0
2010-12-28 11:00:00,32.55,32.56,32.54,32.55,187000.0,20.8384,20.8448,20.832,20.8384,187000.0
2010-12-28 11:10:00,32.55,32.55,32.53,32.54,210400.0,20.8384,20.8384,20.8256,20.832,210400.0
2010-12-28 11:20:00,32.54,32.54,32.53,32.54,117400.0,20.832,20.832,20.8256,20.832,117400.0
2010-12-28 11:30:00,32.54,32.56,32.53,32.55,228400.0,20.832,20.8448,20.8256,20.8384,228400.0
2010-12-28 11:40:00,32.55,32.56,32.55,32.56,75400.0,20.8384,20.8448,20.8384,20.8448,75400.0
2010-12-28 11:50:00,32.56,32.6,32.56,32.6,295400.0,20.8448,20.8704,20.8448,20.8704,295400.0
2010-12-28 12:00:00,32.6,32.63,32.6,32.63,192600.0,20.8704,20.8897,20.8704,20.8897,192600.0
2010-12-28 12:10:00,32.63,32.63,32.6,32.6,186000.0,20.8897,20.8897,20.8704,20.8704,186000.0
2010-12-28 12:20:00,32.6,32.61,32.59,32.6,96200.0,20.8704,20.8768,20.864,20.8704,96200.0
2010-12-28 12:30:00,32.61,32.61,32.59,32.6,130800.0,20.8768,20.8768,20.864,20.8704,130800.0
2010-12-28 12:40:00,32.6,32.61,32.59,32.59,101400.0,20.8704,20.8768,20.864,20.864,101400.0
2010-12-28 12:50:00,32.59,32.59,32.59,32.59,64200.0,20.864,20.864,20.864,20.864,64200.0
2010-12-28 13:00:00,32.59,32.61,32.59,32.61,134400.0,20.864,20.8768,20.864,20.8768,134400.0
2010-12-28 13:10:00,32.61,32.63,32.6,32.61,149000.0,20.8768,20.8897,20.8704,20.8768,149000.0
2010-12-28 13:20:00,32.6,32.62,32.6,32.61,85200.0,20.8704,20.8832,20.8704,20.8768,85200.0
2010-12-28 13:30:00,32.62,32.63,32.61,32.63,135200.0,20.8832,20.8897,20.8768,20.8897,135200.0
2010-12-28 13:40:00,32.63,32.63,32.63,32.63,75000.0,20.8897,20.8897,20.8897,20.8897,75000.0
2010-12-28 13:50:00,32.63,32.63,32.62,32.62,81400.0,20.8897,20.8897,20.8832,20.8832,81400.0
2010-12-28 14:00:00,32.63,32.63,32.62,32.63,83800.0,20.8897,20.8897,20.8832,20.8897,83800.0
2010-12-28 14:10:00,32.63,32.66,32.63,32.66,120400.0,20.8897,20.9089,20.8897,20.9089,120400.0
2010-12-28 14:20:00,32.65,32.67,32.65,32.66,182000.0,20.9025,20.9153,20.9025,20.9089,182000.0
2010-12-28 14:30:00,32.66,32.68,32.66,32.68,103800.0,20.9089,20.9217,20.9089,20.9217,103800.0
2010-12-28 14:40:00,32.68,32.69,32.68,32.68,157200.0,20.9217,20.9281,20.9217,20.9217,157200.0
2010-12-28 14:50:00,32.68,32.7,32.68,32.69,184400.0,20.9217,20.9345,20.9217,20.9281,184400.0
2010-12-28 15:00:00,32.7,32.7,32.69,32.69,169600.0,20.9345,20.9345,20.9281,20.9281,169600.0
2010-12-28 15:10:00,32.69,32.7,32.69,32.69,79800.0,20.9281,20.9345,20.9281,20.9281,79800.0
2010-12-28 15:20:00,32.69,32.71,32.69,32.7,242200.0,20.9281,20.9409,20.9281,20.9345,242200.0
2010-12-28 15:30:00,32.7,32.72,32.7,32.71,177000.0,20.9345,20.9473,20.9345,20.9409,177000.0
2010-12-28 15:40:00,32.71,32.72,32.69,32.7,440600.0,20.9409,20.9473,20.9281,20.9345,440600.0
2010-12-28 15:50:00,32.7,32.71,32.69,32.69,714600.0,20.9345,20.9409,20.9281,20.9281,714600.0
2010-12-29 09:30:00,32.7,32.77,32.68,32.77,402800.0,20.9345,20.9793,20.9217,20.9793,402800.0
2010-12-29 09:40:00,32.76,32.77,32.72,32.74,342800.0,20.9729,20.9793,20.9473,20.9601,342800.0
2010-12-29 09:50:00,32.74,32.75,32.71,32.73,237800.0,20.9601,20.9665,20.9409,20.9537,237800.0
2010-12-29 10:00:00,32.74,32.74,32.73,32.74,175200.0,20.9601,20.9601,20.9537,20.9601,175200.0
2010-12-29 10:10:00,32.74,32.74,32.72,32.72,145600.0,20.9601,20.9601,20.9473,20.9473,145600.0
2010-12-29 10:20:00,32.73,32.74,32.73,32.74,131800.0,20.9537,20.9601,20.9537,20.9601,131800.0
2010-12-29 10:30:00,32.74,32.74,32.74,32.74,94000.0,20.9601,20.9601,20.9601,20.9601,94000.0
2010-12-29 10:40:00,32.74,32.77,32.74,32.76,170400.0,20.9601,20.9793,20.9601,20.9729,170400.0
2010-12-29 10:50:00,32.76,32.76,32.74,32.74,159800.0,20.9729,20.9729,20.9601,20.9601,159800.0
2010-12-29 11:00:00,32.74,32.74,32.74,32.74,140000.0,20.9601,20.9601,20.9601,20.9601,140000.0
2010-12-29 11:10:00,32.74,32.74,32.72,32.73,146200.0,20.9601,20.9601,20.9473,20.9537,146200.0
2010-12-29 11:20:00,32.72,32.73,32.72,32.73,103200.0,20.9473,20.9537,20.9473,20.9537,103200.0
2010-12-29 11:30:00,32.73,32.74,32.73,32.74,123600.0,20.9537,20.9601,20.9537,20.9601,123600.0
2010-12-29 11:40:00,32.74,32.74,32.74,32.74,83600.0,20.9601,20.9601,20.9601,20.9601,83600.0
2010-12-29 11:50:00,32.74,32.74,32.74,32.74,46800.0,20.9601,20.9601,20.9601,20.9601,46800.0
2010-12-29 12:00:00,32.74,32.74,32.74,32.74,45800.0,20.9601,20.9601,20.9601,20.9601,45800.0
2010-12-29 12:10:00,32.74,32.74,32.74,32.74,33400.0,20.9601,20.9601,20.9601,20.9601,33400.0
2010-12-29 12:20:00,32.74,32.74,32.7,32.73,637200.0,20.9601,20.9601,20.9345,20.9537,637200.0
2010-12-29 12:30:00,32.73,32.75,32.73,32.75,85800.0,20.9537,20.9665,20.9537,20.9665,85800.0
2010-12-29 12:40:00,32.75,32.76,32.74,32.76,77000.0,20.9665,20.9729,20.9601,20.9729,77000.0
2010-12-29 12:50:00,32.76,32.77,32.76,32.77,136800.0,20.9729,20.9793,20.9729,20.9793,136800.0
2010-12-29 13:00:00,32.77,32.79,32.77,32.77,177200.0,20.9793,20.9921,20.9793,20.9793,177200.0
2010-12-29 13:10:00,32.77,32.79,32.77,32.79,69200.0,20.9793,20.9921,20.9793,20.9921,69200.0
2010-12-29 13:20:00,32.79,32.79,32.77,32.79,126000.0,20.9921,20.9921,20.9793,20.9921,126000.0
2010-12-29 13:30:00,32.78,32.79,32.77,32.77,120200.0,20.9857,20.9921,20.9793,20.9793,120200.0
2010-12-29 13:40:00,32.77,32.77,32.77,32.77,73600.0,20.9793,20.9793,20.9793,20.9793,73600.0
2010-12-29 13:50:00,32.77,32.77,32.77,32.77,69200.0,20.9793,20.9793,20.9793,20.9793,69200.0
2010-12-29 14:00:00,32.77,32.77,32.77,32.77,144000.0,20.9793,20.9793,20.9793,20.9793,144000.0
2010-12-29 14:10:00,32.77,32.79,32.77,32.79,100400.0,20.9793,20.9921,20.9793,20.9921,100400.0
2010-12-29 14:20:00,32.79,32.79,32.78,32.79,130000.0,20.9921,20.9921,20.9857,20.9921,130000.0
2010-12-29 14:30:00,32.79,32.79,32.79,32.79,59400.0,20.9921,20.9921,20.9921,20.9921,59400.0
2010-12-29 14:40:00,32.79,32.79,32.79,32.79,75000.0,20.9921,20.9921,20.9921,20.9921,75000.0
2010-12-29 14:50:00,32.79,32.79,32.79,32.79,116000.0,20.9921,20.9921,20.9921,20.9921,116000.0
2010-12-29 15:00:00,32.79,32.8,32.79,32.8,219600.0,20.9921,20.9985,20.9921,20.9985,219600.0
2010-12-29 15:10:00,32.8,32.8,32.8,32.8,140200.0,20.9985,20.9985,20.9985,20.9985,140200.0
2010-12-29 15:20:00,32.8,32.8,32.8,32.8,298800.0,20.9985,20.9985,20.9985,20.9985,298800.0
2010-12-29 15:30:00,32.8,32.82,32.8,32.82,378200.0,20.9985,21.0113,20.9985,21.0113,378200.0
2010-12-29 15:40:00,32.82,32.83,32.82,32.83,946600.0,21.0113,21.0177,21.0113,21.0177,946600.0
2010-12-29 15:50:00,32.83,32.83,32.73,32.73,1038600.0,21.0177,21.0177,20.9537,20.9537,1038600.0
2010-12-30 09:30:00,32.72,32.73,32.68,32.71,440000.0,20.9473,20.9537,20.9217,20.9409,440000.0
2010-12-30 09:40:00,32.71,32.77,32.7,32.77,222400.0,20.9409,20.9793,20.9345,20.9793,222400.0
2010-12-30 09:50:00,32.77,32.77,32.74,32.76,254000.0,20.9793,20.9793,20.9601,20.9729,254000.0
2010-12-30 10:00:00,32.76,32.77,32.74,32.77,233000.0,20.9729,20.9793,20.9601,20.9793,233000.0
2010-12-30 10:10:00,32.77,32.77,32.74,32.76,235200.0,20.9793,20.9793,20.9601,20.9729,235200.0
2010-12-30 10:20:00,32.76,32.76,32.74,32.75,299600.0,20.9729,20.9729,20.9601,20.9665,299600.0
2010-12-30 10:30:00,32.75,32.77,32.75,32.76,153000.0,20.9665,20.9793,20.9665,20.9729,153000.0
2010-12-30 10:40:00,32.77,32.8,32.76,32.77,270400.0,20.9793,20.9985,20.9729,20.9793,270400.0
2010-12-30 10:50:00,32.77,32.8,32.77,32.78,212400.0,20.9793,20.9985,20.9793,20.9857,212400.0
2010-12-30 11:00:00,32.79,32.8,32.78,32.79,159800.0,20.9921,20.9985,20.9857,20.9921,159800.0
2010-12-30 11:10:00,32.78,32.79,32.77,32.79,164800.0,20.9857,20.9921,20.9793,20.9921,164800.0
2010-12-30 11:20:00,32.79,32.79,32.77,32.77,165800.0,20.9921,20.9921,20.9793,20.9793,165800.0
2010-12-30 11:30:00,32.78,32.78,32.76,32.76,265200.0,20.9857,20.9857,20.9729,20.9729,265200.0
2010-12-30 11:40:00,32.76,32.76,32.74,32.74,310400.0,20.9729,20.9729,20.9601,20.9601,310400.0
2010-12-30 11:50:00,32.74,32.75,32.73,32.74,237800.0,20.9601,20.9665,20.9537,20.9601,237800.0
2010-12-30 12:00:00,32.74,32.75,32.74,32.75,87600.0,20.9601,20.9665,20.9601,20.9665,87600.0
2010-12-30 12:10:00,32.74,32.75,32.74,32.74,145000.0,20.9601,20.9665,20.9601,20.9601,145000.0
2010-12-30 12:20:00,32.74,32.75,32.74,32.74,118600.0,20.9601,20.9665,20.9601,20.9601,118600.0
2010-12-30 12:30:00,32.74,32.75,32.74,32.74,128600.0,20.9601,20.9665,20.9601,20.9601,128600.0
2010-12-30 12:40:00,32.74,32.75,32.74,32.74,63800.0,20.9601,20.9665,20.9601,20.9601,63800.0
2010-12-30 12:50:00,32.74,32.75,32.74,32.74,202400.0,20.9601,20.9665,20.9601,20.9601,202400.0
2010-12-30 13:00:00,32.74,32.74,32.73,32.73,125200.0,20.9601,20.9601,20.9537,20.9537,125200.0
2010-12-30 13:10:00,32.73,32.74,32.73,32.74,129600.0,20.9537,20.9601,20.9537,20.9601,129600.0
2010-12-30 13:20:00,32.73,32.74,32.73,32.74,208200.0,20.9537,20.9601,20.9537,20.9601,208200.0
2010-12-30 13:30:00,32.74,32.74,32.74,32.74,86800.0,20.9601,20.9601,20.9601,20.9601,86800.0
2010-12-30 13:40:00,32.74,32.74,32.74,32.74,150200.0,20.9601,20.9601,20.9601,20.9601,150200.0
2010-12-30 13:50:00,32.74,32.74,32.73,32.74,131800.0,20.9601,20.9601,20.9537,20.9601,131800.0
2010-12-30 14:00:00,32.74,32.74,32.74,32.74,186600.0,20.9601,20.9601,20.9601,20.9601,186600.0
2010-12-30 14:10:00,32.74,32.74,32.73,32.73,76000.0,20.9601,20.9601,20.9537,20.9537,76000.0
2010-12-30 14:20:00,32.74,32.74,32.73,32.73,134200.0,20.9601,20.9601,20.9537,20.9537,134200.0
2010-12-30 14:30:00,32.73,32.74,32.73,32.73,229600.0,20.9537,20.9601,20.9537,20.9537,229600.0
2010-12-30 14:40:00,32.74,32.74,32.73,32.74,94400.0,20.9601,20.9601,20.9537,20.9601,94400.0
2010-12-30 14:50:00,32.74,32.74,32.73,32.73,94400.0,20.9601,20.9601,20.9537,20.9537,94400.0
2010-12-30 15:00:00,32.73,32.74,32.73,32.73,158600.0,20.9537,20.9601,20.9537,20.9537,158600.0
2010-12-30 15:10:00,32.73,32.73,32.73,32.73,99400.0,20.9537,20.9537,20.9537,20.9537,99400.0
2010-12-30 15:20:00,32.73,32.76,32.73,32.76,335800.0,20.9537,20.9729,20.9537,20.9729,335800.0
2010-12-30 15:30:00,32.76,32.77,32.76,32.77,387800.0,20.9729,20.9793,20.9729,20.9793,387800.0
2010-12-30 15:40:00,32.77,32.78,32.77,32.77,810400.0,20.9793,20.9857,20.9793,20.9793,810400.0
2010-12-30 15:50:00,32.77,32.77,32.74,32.75,887000.0,20.9793,20.9793,20.9601,20.9665,887000.0
2010-12-31 09:30:00,32.68,32.79,32.68,32.76,275400.0,20.9217,20.9921,20.9217,20.9729,275400.0
2010-12-31 09:40:00,32.77,32.79,32.76,32.78,277400.0,20.9793,20.9921,20.9729,20.9857,277400.0
2010-12-31 09:50:00,32.78,32.78,32.74,32.74,545600.0,20.9857,20.9857,20.9601,20.9601,545600.0
2010-12-31 10:00:00,32.75,32.76,32.74,32.74,282800.0,20.9665,20.9729,20.9601,20.9601,282800.0
2010-12-31 10:10:00,32.74,32.81,32.74,32.8,259600.0,20.9601,21.0049,20.9601,20.9985,259600.0
2010-12-31 10:20:00,32.8,32.81,32.78,32.78,217600.0,20.9985,21.0049,20.9857,20.9857,217600.0
2010-12-31 10:30:00,32.78,32.8,32.78,32.8,237200.0,20.9857,20.9985,20.9857,20.9985,237200.0
2010-12-31 10:40:00,32.8,32.83,32.8,32.81,115000.0,20.9985,21.0177,20.9985,21.0049,115000.0
2010-12-31 10:50:00,32.81,32.82,32.81,32.81,59400.0,21.0049,21.0113,21.0049,21.0049,59400.0
2010-12-31 11:00:00,32.81,32.85,32.81,32.83,340000.0,21.0049,21.0305,21.0049,21.0177,340000.0
2010-12-31 11:10:00,32.83,32.83,32.82,32.82,107400.0,21.0177,21.0177,21.0113,21.0113,107400.0
2010-12-31 11:20:00,32.82,32.85,32.82,32.85,87600.0,21.0113,21.0305,21.0113,21.0305,87600.0
2010-12-31 11:30:00,32.84,32.85,32.84,32.84,61200.0,21.0241,21.0305,21.0241,21.0241,61200.0
2010-12-31 11:40:00,32.84,32.85,32.83,32.83,132200.0,21.0241,21.0305,21.0177,21.0177,132200.0
2010-12-31 11:50:00,32.84,32.84,32.82,32.83,276400.0,21.0241,21.0241,21.0113,21.0177,276400.0
2010-12-31 12:00:00,32.82,32.83,32.82,32.83,57600.0,21.0113,21.0177,21.0113,21.0177,57600.0
2010-12-31 12:10:00,32.82,32.84,32.82,32.83,128400.0,21.0113,21.0241,21.0113,21.0177,128400.0
2010-12-31 12:20:00,32.83,32.86,32.83,32.86,155800.0,21.0177,21.0369,21.0177,21.0369,155800.0
2010-12-31 12:30:00,32.85,32.88,32.85,32.87,68000.0,21.0305,21.0497,21.0305,21.0433,68000.0
2010-12-31 12:40:00,32.88,32.88,32.85,32.85,128600.0,21.0497,21.0497,21.0305,21.0305,128600.0
2010-12-31 12:50:00,32.85,32.87,32.85,32.87,179600.0,21.0305,21.0433,21.0305,21.0433,179600.0
2010-12-31 13:00:00,32.87,32.89,32.87,32.88,159400.0,21.0433,21.0561,21.0433,21.0497,159400.0
2010-12-31 13:10:00,32.88,32.88,32.88,32.88,95400.0,21.0497,21.0497,21.0497,21.0497,95400.0
2010-12-31 13:20:00,32.88,32.88,32.88,32.88,60200.0,21.0497,21.0497,21.0497,21.0497,60200.0
2010-12-31 13:30:00,32.88,32.88,32.88,32.88,58400.0,21.0497,21.0497,21.0497,21.0497,58400.0
2010-12-31 13:40:00,32.88,32.88,32.88,32.88,138800.0,21.0497,21.0497,21.0497,21.0497,138800.0
2010-12-31 13:50:00,32.88,32.88,32.87,32.87,76400.0,21.0497,21.0497,21.0433,21.0433,76400.0
2010-12-31 14:00:00,32.87,32.88,32.87,32.87,118200.0,21.0433,21.0497,21.0433,21.0433,118200.0
2010-12-31 14:10:00,32.87,32.88,32.87,32.87,101800.0,21.0433,21.0497,21.0433,21.0433,101800.0
2010-12-31 14:20:00,32.88,32.88,32.87,32.87,130600.0,21.0497,21.0497,21.0433,21.0433,130600.0
2010-12-31 14:30:00,32.87,32.88,32.87,32.88,83800.0,21.0433,21.0497,21.0433,21.0497,83800.0
2010-12-31 14:40:00,32.88,32.88,32.87,32.87,113200.0,21.0497,21.0497,21.0433,21.0433,113200.0
2010-12-31 14:50:00,32.87,32.88,32.85,32.86,163600.0,21.0433,21.0497,21.0305,21.0369,163600.0
2010-12-31 15:00:00,32.85,32.86,32.85,32.85,82000.0,21.0305,21.0369,21.0305,21.0305,82000.0
2010-12-31 15:10:00,32.85,32.88,32.84,32.87,311200.0,21.0305,21.0497,21.0241,21.0433,311200.0
2010-12-31 15:20:00,32.87,32.88,32.87,32.88,257400.0,21.0433,21.0497,21.0433,21.0497,257400.0
2010-12-31 15:30:00,32.88,32.88,32.88,32.88,220800.0,21.0497,21.0497,21.0497,21.0497,220800.0
2010-12-31 15:40:00,32.88,32.9,32.88,32.9,1096400.0,21.0497,21.0625,21.0497,21.0625,1096400.0
2010-12-31 15:50:00,32.89,32.9,32.86,32.9,1325600.0,21.0561,21.0625,21.0369,21.0625,1325600.0
2011-01-03 09:30:00,32.94,32.94,32.88,32.88,792200.0,21.0881,21.0881,21.0497,21.0497,792200.0
2011-01-03 09:40:00,32.88,32.9,32.86,32.89,729600.0,21.0497,21.0625,21.0369,21.0561,729600.0
2011-01-03 09:50:00,32.9,32.9,32.88,32.89,398800.0,21.0625,21.0625,21.0497,21.0561,398800.0
2011-01-03 10:00:00,32.89,32.9,32.78,32.79,606000.0,21.0561,21.0625,20.9857,20.9921,606000.0
2011-01-03 10:10:00,32.8,32.8,32.74,32.74,713000.0,20.9985,20.9985,20.9601,20.9601,713000.0
2011-01-03 10:20:00,32.74,32.76,32.66,32.69,915200.0,20.9601,20.9729,20.9089,20.9281,915200.0
2011-01-03 10:30:00,32.7,32.71,32.65,32.65,444000.0,20.9345,20.9409,20.9025,20.9025,444000.0
2011-01-03 10:40:00,32.65,32.68,32.63,32.63,588800.0,20.9025,20.9217,20.8897,20.8897,588800.0
2011-01-03 10:50:00,32.63,32.64,32.61,32.62,520600.0,20.8897,20.8961,20.8768,20.8832,520600.0
2011-01-03 11:00:00,32.62,32.62,32.58,32.6,430000.0,20.8832,20.8832,20.8576,20.8704,430000.0
2011-01-03 11:10:00,32.6,32.6,32.56,32.57,517600.0,20.8704,20.8704,20.8448,20.8512,517600.0
2011-01-03 11:20:00,32.57,32.65,32.57,32.63,602600.0,20.8512,20.9025,20.8512,20.8897,602600.0
2011-01-03 11:30:00,32.63,32.72,32.62,32.71,487200.0,20.8897,20.9473,20.8832,20.9409,487200.0
2011-01-03 11:40:00,32.72,32.72,32.67,32.67,331200.0,20.9473,20.9473,20.9153,20.9153,331200.0
2011-01-03 11:50:00,32.67,32.7,32.65,32.68,307800.0,20.9153,20.9345,20.9025,20.9217,307800.0
2011-01-03 12:00:00,32.68,32.72,32.67,32.71,268800.0,20.9217,20.9473,20.9153,20.9409,268800.0
2011-01-03 12:10:00,32.72,32.72,32.68,32.72,241800.0,20.9473,20.9473,20.9217,20.9473,241800.0
2011-01-03 12:20:00,32.72,32.75,32.69,32.7,364800.0,20.9473,20.9665,20.9281,20.9345,364800.0
2011-01-03 12:30:00,32.7,32.71,32.67,32.67,190800.0,20.9345,20.9409,20.9153,20.9153,190800.0
2011-01-03 12:40:00,32.67,32.69,32.65,32.67,310000.0,20.9153,20.9281,20.9025,20.9153,310000.0
2011-01-03 12:50:00,32.67,32.67,32.65,32.66,295600.0,20.9153,20.9153,20.9025,20.9089,295600.0
2011-01-03 13:00:00,32.66,32.67,32.63,32.63,288800.0,20.9089,20.9153,20.8897,20.8897,288800.0
2011-01-03 13:10:00,32.63,32.65,32.6,32.62,276000.0,20.8897,20.9025,20.8704,20.8832,276000.0
2011-01-03 13:20:00,32.62,32.62,32.59,32.6,218000.0,20.8832,20.8832,20.864,20.8704,218000.0
2011-01-03 13:30:00,32.6,32.6,32.59,32.6,185200.0,20.8704,20.8704,20.864,20.8704,185200.0
2011-01-03 13:40:00,32.6,32.62,32.58,32.59,283000.0,20.8704,20.8832,20.8576,20.864,283000.0
2011-01-03 13:50:00,32.59,32.62,32.58,32.6,302600.0,20.864,20.8832,20.8576,20.8704,302600.0
2011-01-03 14:00:00,32.6,32.61,32.59,32.59,208200.0,20.8704,20.8768,20.864,20.864,208200.0
2011-01-03 14:10:00,32.59,32.6,32.56,32.58,306400.0,20.864,20.8704,20.8448,20.8576,306400.0
2011-01-03 14:20:00,32.58,32.62,32.57,32.6,179000.0,20.8576,20.8832,20.8512,20.8704,179000.0
2011-01-03 14:30:00,32.6,32.63,32.59,32.61,220200.0,20.8704,20.8897,20.864,20.8768,220200.0
2011-01-03 14:40:00,32.62,32.63,32.6,32.6,298200.0,20.8832,20.8897,20.8704,20.8704,298200.0
2011-01-03 14:50:00,32.6,32.6,32.59,32.59,213200.0,20.8704,20.8704,20.864,20.864,213200.0
2011-01-03 15:00:00,32.6,32.6,32.58,32.59,333200.0,20.8704,20.8704,20.8576,20.864,333200.0
2011-01-03 15:10:00,32.59,32.6,32.58,32.59,360800.0,20.864,20.8704,20.8576,20.864,360800.0
2011-01-03 15:20:00,32.59,32.6,32.57,32.59,233400.0,20.864,20.8704,20.8512,20.864,233400.0
2011-01-03 15:30:00,32.59,32.63,32.59,32.63,284200.0,20.864,20.8897,20.864,20.8897,284200.0
2011-01-03 15:40:00,32.63,32.66,32.62,32.65,616000.0,20.8897,20.9089,20.8832,20.9025,616000.0
2011-01-03 15:50:00,32.65,32.66,32.58,32.59,1742000.0,20.9025,20.9089,20.8576,20.864,1742000.0
2011-01-04 09:30:00,32.51,32.6,32.41,32.42,969400.0,20.8128,20.8704,20.7488,20.7552,969400.0
2011-01-04 09:40:00,32.41,32.42,32.2,32.27,1080800.0,20.7488,20.7552,20.6144,20.6592,1080800.0
2011-01-04 09:50:00,32.27,32.27,32.21,32.23,685000.0,20.6592,20.6592,20.6208,20.6336,685000.0
2011-01-04 10:00:00,32.23,32.29,32.23,32.27,928800.0,20.6336,20.672,20.6336,20.6592,928800.0
2011-01-04 10:10:00,32.27,32.37,32.27,32.35,737000.0,20.6592,20.7232,20.6592,20.7104,737000.0
2011-01-04 10:20:00,32.35,32.37,32.29,32.3,471600.0,20.7104,20.7232,20.672,20.6784,471600.0
2011-01-04 10:30:00,32.3,32.35,32.29,32.35,457200.0,20.6784,20.7104,20.672,20.7104,457200.0
2011-01-04 10:40:00,32.35,32.35,32.32,32.34,356800.0,20.7104,20.7104,20.6912,20.704,356800.0
2011-01-04 10:50:00,32.34,32.34,32.27,32.27,348400.0,20.704,20.704,20.6592,20.6592,348400.0
2011-01-04 11:00:00,32.27,32.3,32.24,32.24,494000.0,20.6592,20.6784,20.64,20.64,494000.0
2011-01-04 11:10:00,32.24,32.3,32.23,32.3,482600.0,20.64,20.6784,20.6336,20.6784,482600.0
2011-01-04 11:20:00,32.3,32.3,32.24,32.24,365200.0,20.6784,20.6784,20.64,20.64,365200.0
2011-01-04 11:30:00,32.24,32.34,32.24,32.34,634800.0,20.64,20.704,20.64,20.704,634800.0
2011-01-04 11:40:00,32.34,32.34,32.3,32.31,712600.0,20.704,20.704,20.6784,20.6848,712600.0
2011-01-04 11:50:00,32.31,32.31,32.28,32.3,421600.0,20.6848,20.6848,20.6656,20.6784,421600.0
2011-01-04 12:00:00,32.29,32.3,32.24,32.24,615400.0,20.672,20.6784,20.64,20.64,615400.0
2011-01-04 12:10:00,32.24,32.27,32.21,32.24,402400.0,20.64,20.6592,20.6208,20.64,402400.0
2011-01-04 12:20:00,32.25,32.25,32.21,32.23,394800.0,20.6464,20.6464,20.6208,20.6336,394800.0
2011-01-04 12:30:00,32.23,32.23,32.17,32.19,774000.0,20.6336,20.6336,20.5952,20.608,774000.0
2011-01-04 12:40:00,32.19,32.22,32.17,32.21,370000.0,20.608,20.6272,20.5952,20.6208,370000.0
2011-01-04 12:50:00,32.21,32.22,32.17,32.18,407200.0,20.6208,20.6272,20.5952,20.6016,407200.0
2011-01-04 13:00:00,32.19,32.2,32.16,32.17,528800.0,20.608,20.6144,20.5888,20.5952,528800.0
2011-01-04 13:10:00,32.17,32.19,32.16,32.18,242200.0,20.5952,20.608,20.5888,20.6016,242200.0
2011-01-04 13:20:00,32.18,32.18,32.13,32.15,335800.0,20.6016,20.6016,20.5696,20.5824,335800.0
2011-01-04 13:30:00,32.15,32.16,32.08,32.1,850000.0,20.5824,20.5888,20.5375,20.5503,850000.0
2011-01-04 13:40:00,32.1,32.11,32.07,32.1,389400.0,20.5503,20.5567,20.5311,20.5503,389400.0
2011-01-04 13:50:00,32.1,32.12,32.07,32.08,415600.0,20.5503,20.5632,20.5311,20.5375,415600.0
2011-01-04 14:00:00,32.08,32.13,32.04,32.12,798200.0,20.5375,20.5696,20.5119,20.5632,798200.0
2011-01-04 14:10:00,32.12,32.13,32.08,32.09,395600.0,20.5632,20.5696,20.5375,20.5439,395600.0
2011-01-04 14:20:00,32.09,32.13,32.08,32.12,620200.0,20.5439,20.5696,20.5375,20.5632,620200.0
2011-01-04 14:30:00,32.13,32.13,32.07,32.08,466200.0,20.5696,20.5696,20.5311,20.5375,466200.0
2011-01-04 14:40:00,32.08,32.11,32.06,32.06,384600.0,20.5375,20.5567,20.5247,20.5247,384600.0
2011-01-04 14:50:00,32.07,32.07,32.03,32.07,491000.0,20.5311,20.5311,20.5055,20.5311,491000.0
2011-01-04 15:00:00,32.06,32.1,32.04,32.05,734800.0,20.5247,20.5503,20.5119,20.5183,734800.0
2011-01-04 15:10:00,32.06,32.07,32.01,32.02,665800.0,20.5247,20.5311,20.4927,20.4991,665800.0
2011-01-04 15:20:00,32.02,32.06,32.01,32.03,822200.0,20.4991,20.5247,20.4927,20.5055,822200.0
2011-01-04 15:30:00,32.03,32.07,31.99,31.99,1231000.0,20.5055,20.5311,20.4799,20.4799,1231000.0
2011-01-04 15:40:00,31.99,32.0,31.93,31.95,1899600.0,20.4799,20.4863,20.4415,20.4543,1899600.0
2011-01-04 15:50:00,31.95,31.96,31.91,31.93,2779400.0,20.4543,20.4607,20.4287,20.4415,2779400.0
2011-01-05 09:30:00,31.9,31.98,31.86,31.9,1416600.0,20.4223,20.4735,20.3967,20.4223,1416600.0
2011-01-05 09:40:00,31.9,31.91,31.56,31.63,2130400.0,20.4223,20.4287,20.2046,20.2495,2130400.0
2011-01-05 09:50:00,31.63,31.66,31.46,31.5,2216200.0,20.2495,20.2687,20.1406,20.1662,2216200.0
2011-01-05 10:00:00,31.5,31.55,31.43,31.52,1986800.0,20.1662,20.1982,20.1214,20.179,1986800.0
2011-01-05 10:10:00,31.52,31.55,31.47,31.53,1117000.0,20.179,20.1982,20.147,20.1854,1117000.0
2011-01-05 10:20:00,31.53,31.53,31.47,31.48,1072400.0,20.1854,20.1854,20.147,20.1534,1072400.0
2011-01-05 10:30:00,31.48,31.52,31.48,31.5,936000.0,20.1534,20.179,20.1534,20.1662,936000.0
2011-01-05 10:40:00,31.5,31.5,31.49,31.5,478400.0,20.1662,20.1662,20.1598,20.1662,478400.0
2011-01-05 10:50:00,31.5,31.51,31.49,31.5,638400.0,20.1662,20.1726,20.1598,20.1662,638400.0
2011-01-05 11:00:00,31.5,31.59,31.49,31.59,1496800.0,20.1662,20.2238,20.1598,20.2238,1496800.0
2011-01-05 11:10:00,31.59,31.59,31.53,31.53,561000.0,20.2238,20.2238,20.1854,20.1854,561000.0
2011-01-05 11:20:00,31.53,31.57,31.53,31.56,1486600.0,20.1854,20.211,20.1854,20.2046,1486600.0
2011-01-05 11:30:00,31.56,31.64,31.56,31.61,2040000.0,20.2046,20.2559,20.2046,20.2366,2040000.0
2011-01-05 11:40:00,31.61,31.65,31.61,31.63,1262400.0,20.2366,20.2623,20.2366,20.2495,1262400.0
2011-01-05 11:50:00,31.62,31.67,31.61,31.66,1050000.0,20.2431,20.2751,20.2366,20.2687,1050000.0
2011-01-05 12:00:00,31.67,31.74,31.66,31.71,879800.0,20.2751,20.3199,20.2687,20.3007,879800.0
2011-01-05 12:10:00,31.72,31.73,31.65,31.66,686200.0,20.3071,20.3135,20.2623,20.2687,686200.0
2011-01-05 12:20:00,31.66,31.74,31.66,31.74,364400.0,20.2687,20.3199,20.2687,20.3199,364400.0
2011-01-05 12:30:00,31.73,31.82,31.73,31.78,632400.0,20.3135,20.3711,20.3135,20.3455,632400.0
2011-01-05 12:40:00,31.78,31.81,31.76,31.78,385000.0,20.3455,20.3647,20.3327,20.3455,385000.0
2011-01-05 12:50:00,31.78,31.82,31.78,31.81,261200.0,20.3455,20.3711,20.3455,20.3647,261200.0
2011-01-05 13:00:00,31.82,31.85,31.8,31.85,292200.0,20.3711,20.3903,20.3583,20.3903,292200.0
2011-01-05 13:10:00,31.85,31.85,31.81,31.83,365200.0,20.3903,20.3903,20.3647,20.3775,365200.0
2011-01-05 13:20:00,31.84,31.85,31.82,31.84,269800.0,20.3839,20.3903,20.3711,20.3839,269800.0
2011-01-05 13:30:00,31.83,31.85,31.82,31.84,391800.0,20.3775,20.3903,20.3711,20.3839,391800.0
2011-01-05 13:40:00,31.84,31.89,31.83,31.88,209400.0,20.3839,20.4159,20.3775,20.4095,209400.0
2011-01-05 13:50:00,31.88,31.88,31.85,31.86,169800.0,20.4095,20.4095,20.3903,20.3967,169800.0
2011-01-05 14:00:00,31.87,31.92,31.86,31.92,291200.0,20.4031,20.4351,20.3967,20.4351,291200.0
2011-01-05 14:10:00,31.92,31.94,31.88,31.89,465600.0,20.4351,20.4479,20.4095,20.4159,465600.0
2011-01-05 14:20:00,31.89,31.89,31.86,31.88,362200.0,20.4159,20.4159,20.3967,20.4095,362200.0
2011-01-05 14:30:00,31.88,31.88,31.86,31.86,316800.0,20.4095,20.4095,20.3967,20.3967,316800.0
2011-01-05 14:40:00,31.86,31.89,31.86,31.88,322800.0,20.3967,20.4159,20.3967,20.4095,322800.0
2011-01-05 14:50:00,31.88,31.89,31.82,31.83,314600.0,20.4095,20.4159,20.3711,20.3775,314600.0
2011-01-05 15:00:00,31.83,31.85,31.79,31.8,846200.0,20.3775,20.3903,20.3519,20.3583,846200.0
2011-01-05 15:10:00,31.81,31.86,31.8,31.83,686200.0,20.3647,20.3967,20.3583,20.3775,686200.0
2011-01-05 15:20:00,31.83,31.85,31.77,31.78,670400.0,20.3775,20.3903,20.3391,20.3455,670400.0
2011-01-05 15:30:00,31.78,31.79,31.75,31.77,951200.0,20.3455,20.3519,20.3263,20.3391,951200.0
2011-01-05 15:40:00,31.77,31.79,31.74,31.78,1243800.0,20.3391,20.3519,20.3199,20.3455,1243800.0
2011-01-05 15:50:00,31.78,31.79,31.74,31.75,1531000.0,20.3455,20.3519,20.3199,20.3263,1531000.0
2011-01-06 09:30:00,31.81,31.83,31.58,31.58,1073400.0,20.3647,20.3775,20.2174,20.2174,1073400.0
2011-01-06 09:40:00,31.58,31.67,31.58,31.64,810600.0,20.2174,20.2751,20.2174,20.2559,810600.0
2011-01-06 09:50:00,31.64,31.64,31.58,31.59,571600.0,20.2559,20.2559,20.2174,20.2238,571600.0
2011-01-06 10:00:00,31.58,31.66,31.58,31.59,641000.0,20.2174,20.2687,20.2174,20.2238,641000.0
2011-01-06 10:10:00,31.6,31.7,31.59,31.69,445000.0,20.2302,20.2943,20.2238,20.2879,445000.0
2011-01-06 10:20:00,31.7,31.73,31.66,31.7,469800.0,20.2943,20.3135,20.2687,20.2943,469800.0
2011-01-06 10:30:00,31.71,31.72,31.67,31.72,411000.0,20.3007,20.3071,20.2751,20.3071,411000.0
2011-01-06 10:40:00,31.72,31.74,31.65,31.65,384000.0,20.3071,20.3199,20.2623,20.2623,384000.0
2011-01-06 10:50:00,31.65,31.68,31.6,31.67,502800.0,20.2623,20.2815,20.2302,20.2751,502800.0
2011-01-06 11:00:00,31.67,31.68,31.56,31.59,530400.0,20.2751,20.2815,20.2046,20.2238,530400.0
2011-01-06 11:10:00,31.59,31.65,31.59,31.59,423000.0,20.2238,20.2623,20.2238,20.2238,423000.0
2011-01-06 11:20:00,31.59,31.59,31.52,31.56,816200.0,20.2238,20.2238,20.179,20.2046,816200.0
2011-01-06 11:30:00,31.56,31.57,31.53,31.53,389400.0,20.2046,20.211,20.1854,20.1854,389400.0
2011-01-06 11:40:00,31.53,31.56,31.51,31.56,416600.0,20.1854,20.2046,20.1726,20.2046,416600.0
2011-01-06 11:50:00,31.56,31.6,31.54,31.54,332400.0,20.2046,20.2302,20.1918,20.1918,332400.0
2011-01-06 12:00:00,31.54,31.54,31.5,31.52,469200.0,20.1918,20.1918,20.1662,20.179,469200.0
2011-01-06 12:10:00,31.52,31.55,31.5,31.53,291400.0,20.179,20.1982,20.1662,20.1854,291400.0
2011-01-06 12:20:00,31.53,31.55,31.51,31.54,274000.0,20.1854,20.1982,20.1726,20.1918,274000.0
2011-01-06 12:30:00,31.53,31.55,31.51,31.53,205800.0,20.1854,20.1982,20.1726,20.1854,205800.0
2011-01-06 12:40:00,31.54,31.61,31.53,31.58,644600.0,20.1918,20.2366,20.1854,20.2174,644600.0
2011-01-06 12:50:00,31.59,31.59,31.55,31.56,155600.0,20.2238,20.2238,20.1982,20.2046,155600.0
2011-01-06 13:00:00,31.56,31.61,31.56,31.56,404400.0,20.2046,20.2366,20.2046,20.2046,404400.0
2011-01-06 13:10:00,31.56,31.58,31.54,31.57,320600.0,20.2046,20.2174,20.1918,20.211,320600.0
2011-01-06 13:20:00,31.57,31.57,31.52,31.52,288600.0,20.211,20.211,20.179,20.179,288600.0
2011-01-06 13:30:00,31.53,31.54,31.52,31.53,253600.0,20.1854,20.1918,20.179,20.1854,253600.0
2011-01-06 13:40:00,31.53,31.57,31.52,31.55,305200.0,20.1854,20.211,20.179,20.1982,305200.0
2011-01-06 13:50:00,31.55,31.57,31.53,31.54,361400.0,20.1982,20.211,20.1854,20.1918,361400.0
2011-01-06 14:00:00,31.54,31.57,31.53,31.53,343600.0,20.1918,20.211,20.1854,20.1854,343600.0
2011-01-06 14:10:00,31.53,31.54,31.51,31.51,271600.0,20.1854,20.1918,20.1726,20.1726,271600.0
2011-01-06 14:20:00,31.5,31.54,31.48,31.49,644800.0,20.1662,20.1918,20.1534,20.1598,644800.0
2011-01-06 14:30:00,31.49,31.51,31.49,31.49,402800.0,20.1598,20.1726,20.1598,20.1598,402800.0
2011-01-06 14:40:00,31.5,31.5,31.45,31.46,429200.0,20.1662,20.1662,20.1342,20.1406,429200.0
2011-01-06 14:50:00,31.46,31.46,31.42,31.43,684000.0,20.1406,20.1406,20.115,20.1214,684000.0
2011-01-06 15:00:00,31.43,31.52,31.43,31.47,597800.0,20.1214,20.179,20.1214,20.147,597800.0
2011-01-06 15:10:00,31.47,31.5,31.46,31.49,435000.0,20.147,20.1662,20.1406,20.1598,435000.0
2011-01-06 15:20:00,31.49,31.5,31.45,31.49,654200.0,20.1598,20.1662,20.1342,20.1598,654200.0
2011-01-06 15:30:00,31.49,31.54,31.46,31.5,837200.0,20.1598,20.1918,20.1406,20.1662,837200.0
2011-01-06 15:40:00,31.5,31.55,31.49,31.53,965600.0,20.1662,20.1982,20.1598,20.1854,965600.0
2011-01-06 15:50:00,31.53,31.57,31.51,31.52,1805400.0,20.1854,20.211,20.1726,20.179,1805400.0
2011-01-07 09:30:00,31.39,31.5,31.34,31.49,790400.0,20.0958,20.1662,20.0638,20.1598,790400.0
2011-01-07 09:40:00,31.49,31.5,31.43,31.47,343200.0,20.1598,20.1662,20.1214,20.147,343200.0
2011-01-07 09:50:00,31.47,31.48,31.43,31.43,373800.0,20.147,20.1534,20.1214,20.1214,373800.0
2011-01-07 10:00:00,31.43,31.46,31.4,31.41,411400.0,20.1214,20.1406,20.1022,20.1086,411400.0
2011-01-07 10:10:00,31.41,31.48,31.4,31.43,320200.0,20.1086,20.1534,20.1022,20.1214,320200.0
2011-01-07 10:20:00,31.43,31.43,31.36,31.38,278800.0,20.1214,20.1214,20.0766,20.0894,278800.0
2011-01-07 10:30:00,31.38,31.43,31.36,31.42,544000.0,20.0894,20.1214,20.0766,20.115,544000.0
2011-01-07 10:40:00,31.41,31.42,31.3,31.38,517200.0,20.1086,20.115,20.0382,20.0894,517200.0
2011-01-07 10:50:00,31.38,31.39,31.31,31.36,466200.0,20.0894,20.0958,20.0446,20.0766,466200.0
2011-01-07 11:00:00,31.36,31.4,31.34,31.37,389600.0,20.0766,20.1022,20.0638,20.083,389600.0
2011-01-07 11:10:00,31.37,31.4,31.36,31.4,344000.0,20.083,20.1022,20.0766,20.1022,344000.0
2011-01-07 11:20:00,31.4,31.4,31.35,31.37,441200.0,20.1022,20.1022,20.0702,20.083,441200.0
2011-01-07 11:30:00,31.37,31.37,31.28,31.3,742800.0,20.083,20.083,20.0254,20.0382,742800.0
2011-01-07 11:40:00,31.3,31.36,31.28,31.34,301800.0,20.0382,20.0766,20.0254,20.0638,301800.0
2011-01-07 11:50:00,31.34,31.36,31.31,31.34,244200.0,20.0638,20.0766,20.0446,20.0638,244200.0
2011-01-07 12:00:00,31.34,31.38,31.33,31.36,322600.0,20.0638,20.0894,20.0574,20.0766,322600.0
2011-01-07 12:10:00,31.36,31.36,31.3,31.33,230600.0,20.0766,20.0766,20.0382,20.0574,230600.0
2011-01-07 12:20:00,31.33,31.33,31.29,31.3,615400.0,20.0574,20.0574,20.0318,20.0382,615400.0
2011-01-07 12:30:00,31.29,31.35,31.28,31.33,423600.0,20.0318,20.0702,20.0254,20.0574,423600.0
2011-01-07 12:40:00,31.33,31.34,31.29,31.34,345400.0,20.0574,20.0638,20.0318,20.0638,345400.0
2011-01-07 12:50:00,31.33,31.35,31.3,31.34,333600.0,20.0574,20.0702,20.0382,20.0638,333600.0
2011-01-07 13:00:00,31.34,31.38,31.33,31.36,206400.0,20.0638,20.0894,20.0574,20.0766,206400.0
2011-01-07 13:10:00,31.36,31.38,31.34,31.37,264200.0,20.0766,20.0894,20.0638,20.083,264200.0
2011-01-07 13:20:00,31.37,31.38,31.33,31.34,302400.0,20.083,20.0894,20.0574,20.0638,302400.0
2011-01-07 13:30:00,31.34,31.38,31.34,31.36,165000.0,20.0638,20.0894,20.0638,20.0766,165000.0
2011-01-07 13:40:00,31.36,31.41,31.36,31.4,328000.0,20.0766,20.1086,20.0766,20.1022,328000.0
2011-01-07 13:50:00,31.4,31.4,31.36,31.37,228400.0,20.1022,20.1022,20.0766,20.083,228400.0
2011-01-07 14:00:00,31.36,31.4,31.36,31.4,334200.0,20.0766,20.1022,20.0766,20.1022,334200.0
2011-01-07 14:10:00,31.39,31.44,31.39,31.43,329400.0,20.0958,20.1278,20.0958,20.1214,329400.0
2011-01-07 14:20:00,31.43,31.44,31.39,31.41,335600.0,20.1214,20.1278,20.0958,20.1086,335600.0
2011-01-07 14:30:00,31.41,31.45,31.4,31.44,275200.0,20.1086,20.1342,20.1022,20.1278,275200.0
2011-01-07 14:40:00,31.43,31.45,31.42,31.43,287400.0,20.1214,20.1342,20.115,20.1214,287400.0
2011-01-07 14:50:00,31.43,31.43,31.4,31.42,226000.0,20.1214,20.1214,20.1022,20.115,226000.0
2011-01-07 15:00:00,31.42,31.43,31.41,31.42,250400.0,20.115,20.1214,20.1086,20.115,250400.0
2011-01-07 15:10:00,31.42,31.44,31.39,31.42,395600.0,20.115,20.1278,20.0958,20.115,395600.0
2011-01-07 15:20:00,31.42,31.43,31.37,31.38,288000.0,20.115,20.1214,20.083,20.0894,288000.0
2011-01-07 15:30:00,31.37,31.46,31.37,31.46,438400.0,20.083,20.1406,20.083,20.1406,438400.0
2011-01-07 15:40:00,31.46,31.47,31.41,31.45,793000.0,20.1406,20.147,20.1086,20.1342,793000.0
2011-01-07 15:50:00,31.45,31.5,31.44,31.46,1114400.0,20.1342,20.1662,20.1278,20.1406,1114400.0
2011-01-10 09:30:00,31.35,31.39,31.3,31.3,662400.0,20.0702,20.0958,20.0382,20.0382,662400.0
2011-01-10 09:40:00,31.3,31.46,31.28,31.4,580800.0,20.0382,20.1406,20.0254,20.1022,580800.0
2011-01-10 09:50:00,31.4,31.42,31.31,31.32,495400.0,20.1022,20.115,20.0446,20.051,495400.0
2011-01-10 10:00:00,31.32,31.42,31.31,31.4,459800.0,20.051,20.115,20.0446,20.1022,459800.0
2011-01-10 10:10:00,31.4,31.41,31.34,31.39,326600.0,20.1022,20.1086,20.0638,20.0958,326600.0
2011-01-10 10:20:00,31.39,31.42,31.35,31.38,250600.0,20.0958,20.115,20.0702,20.0894,250600.0
2011-01-10 10:30:00,31.38,31.48,31.38,31.47,278800.0,20.0894,20.1534,20.0894,20.147,278800.0
2011-01-10 10:40:00,31.48,31.49,31.45,31.46,344800.0,20.1534,20.1598,20.1342,20.1406,344800.0
2011-01-10 10:50:00,31.46,31.48,31.43,31.46,332200.0,20.1406,20.1534,20.1214,20.1406,332200.0
2011-01-10 11:00:00,31.46,31.46,31.39,31.42,225000.0,20.1406,20.1406,20.0958,20.115,225000.0
2011-01-10 11:10:00,31.41,31.43,31.36,31.39,409200.0,20.1086,20.1214,20.0766,20.0958,409200.0
2011-01-10 11:20:00,31.39,31.42,31.38,31.4,250000.0,20.0958,20.115,20.0894,20.1022,250000.0
2011-01-10 11:30:00,31.4,31.4,31.36,31.37,245200.0,20.1022,20.1022,20.0766,20.083,245200.0
2011-01-10 11:40:00,31.38,31.4,31.35,31.4,190400.0,20.0894,20.1022,20.0702,20.1022,190400.0
2011-01-10 11:50:00,31.4,31.43,31.36,31.43,228200.0,20.1022,20.1214,20.0766,20.1214,228200.0
2011-01-10 12:00:00,31.43,31.46,31.38,31.46,295600.0,20.1214,20.1406,20.0894,20.1406,295600.0
2011-01-10 12:10:00,31.46,31.48,31.44,31.46,304200.0,20.1406,20.1534,20.1278,20.1406,304200.0
2011-01-10 12:20:00,31.46,31.47,31.43,31.46,248800.0,20.1406,20.147,20.1214,20.1406,248800.0
2011-01-10 12:30:00,31.46,31.5,31.46,31.5,341400.0,20.1406,20.1662,20.1406,20.1662,341400.0
2011-01-10 12:40:00,31.5,31.52,31.48,31.5,241600.0,20.1662,20.179,20.1534,20.1662,241600.0
2011-01-10 12:50:00,31.5,31.5,31.43,31.45,306000.0,20.1662,20.1662,20.1214,20.1342,306000.0
2011-01-10 13:00:00,31.45,31.46,31.41,31.44,250000.0,20.1342,20.1406,20.1086,20.1278,250000.0
2011-01-10 13:10:00,31.43,31.5,31.43,31.43,161800.0,20.1214,20.1662,20.1214,20.1214,161800.0
2011-01-10 13:20:00,31.43,31.46,31.43,31.45,175600.0,20.1214,20.1406,20.1214,20.1342,175600.0
2011-01-10 13:30:00,31.45,31.49,31.44,31.49,175200.0,20.1342,20.1598,20.1278,20.1598,175200.0
2011-01-10 13:40:00,31.49,31.49,31.46,31.47,160800.0,20.1598,20.1598,20.1406,20.147,160800.0
2011-01-10 13:50:00,31.47,31.5,31.46,31.49,197800.0,20.147,20.1662,20.1406,20.1598,197800.0
2011-01-10 14:00:00,31.49,31.5,31.43,31.43,158800.0,20.1598,20.1662,20.1214,20.1214,158800.0
2011-01-10 14:10:00,31.43,31.45,31.43,31.45,96800.0,20.1214,20.1342,20.1214,20.1342,96800.0
2011-01-10 14:20:00,31.46,31.48,31.4,31.4,189200.0,20.1406,20.1534,20.1022,20.1022,189200.0
2011-01-10 14:30:00,31.41,31.46,31.4,31.46,174800.0,20.1086,20.1406,20.1022,20.1406,174800.0
2011-01-10 14:40:00,31.46,31.47,31.43,31.45,164400.0,20.1406,20.147,20.1214,20.1342,164400.0
2011-01-10 14:50:00,31.45,31.49,31.45,31.47,225400.0,20.1342,20.1598,20.1342,20.147,225400.0
2011-01-10 15:00:00,31.47,31.5,31.47,31.49,236000.0,20.147,20.1662,20.147,20.1598,236000.0
2011-01-10 15:10:00,31.49,31.54,31.48,31.54,384000.0,20.1598,20.1918,20.1534,20.1918,384000.0
2011-01-10 15:20:00,31.54,31.59,31.53,31.57,761400.0,20.1918,20.2238,20.1854,20.211,761400.0
2011-01-10 15:30:00,31.58,31.58,31.52,31.52,502800.0,20.2174,20.2174,20.179,20.179,502800.0
2011-01-10 15:40:00,31.52,31.56,31.52,31.56,481600.0,20.179,20.2046,20.179,20.2046,481600.0
2011-01-10 15:50:00,31.56,31.6,31.54,31.54,992800.0,20.2046,20.2302,20.1918,20.1918,992800.0
2011-01-11 09:30:00,31.67,31.71,31.61,31.65,786200.0,20.2751,20.3007,20.2366,20.2623,786200.0
2011-01-11 09:40:00,31.65,31.66,31.55,31.56,640600.0,20.2623,20.2687,20.1982,20.2046,640600.0
2011-01-11 09:50:00,31.56,31.59,31.51,31.52,359400.0,20.2046,20.2238,20.1726,20.179,359400.0
2011-01-11 10:00:00,31.52,31.6,31.52,31.57,284000.0,20.179,20.2302,20.179,20.211,284000.0
2011-01-11 10:10:00,31.57,31.59,31.5,31.5,424200.0,20.211,20.2238,20.1662,20.1662,424200.0
2011-01-11 10:20:00,31.5,31.52,31.49,31.49,274200.0,20.1662,20.179,20.1598,20.1598,274200.0
2011-01-11 10:30:00,31.49,31.53,31.49,31.52,273800.0,20.1598,20.1854,20.1598,20.179,273800.0
2011-01-11 10:40:00,31.52,31.57,31.52,31.52,282800.0,20.179,20.211,20.179,20.179,282800.0
2011-01-11 10:50:00,31.52,31.56,31.5,31.55,285800.0,20.179,20.2046,20.1662,20.1982,285800.0
2011-01-11 11:00:00,31.55,31.59,31.55,31.57,243800.0,20.1982,20.2238,20.1982,20.211,243800.0
2011-01-11 11:10:00,31.57,31.58,31.53,31.53,297600.0,20.211,20.2174,20.1854,20.1854,297600.0
2011-01-11 11:20:00,31.54,31.57,31.51,31.54,186000.0,20.1918,20.211,20.1726,20.1918,186000.0
2011-01-11 11:30:00,31.54,31.55,31.49,31.5,237800.0,20.1918,20.1982,20.1598,20.1662,237800.0
2011-01-11 11:40:00,31.5,31.52,31.45,31.52,329200.0,20.1662,20.179,20.1342,20.179,329200.0
2011-01-11 11:50:00,31.52,31.53,31.5,31.52,255600.0,20.179,20.1854,20.1662,20.179,255600.0
2011-01-11 12:00:00,31.51,31.53,31.5,31.52,103800.0,20.1726,20.1854,20.1662,20.179,103800.0
2011-01-11 12:10:00,31.52,31.57,31.51,31.54,136200.0,20.179,20.211,20.1726,20.1918,136200.0
2011-01-11 12:20:00,31.54,31.56,31.52,31.55,231800.0,20.1918,20.2046,20.179,20.1982,231800.0
2011-01-11 12:30:00,31.55,31.57,31.52,31.56,189000.0,20.1982,20.211,20.179,20.2046,189000.0
2011-01-11 12:40:00,31.56,31.56,31.53,31.55,103600.0,20.2046,20.2046,20.1854,20.1982,103600.0
2011-01-11 12:50:00,31.55,31.57,31.54,31.56,233600.0,20.1982,20.211,20.1918,20.2046,233600.0
2011-01-11 13:00:00,31.56,31.57,31.52,31.52,252400.0,20.2046,20.211,20.179,20.179,252400.0
2011-01-11 13:10:00,31.52,31.53,31.42,31.43,394600.0,20.179,20.1854,20.115,20.1214,394600.0
2011-01-11 13:20:00,31.44,31.44,31.41,31.43,381800.0,20.1278,20.1278,20.1086,20.1214,381800.0
2011-01-11 13:30:00,31.43,31.44,31.41,31.42,286800.0,20.1214,20.1278,20.1086,20.115,286800.0
2011-01-11 13:40:00,31.42,31.43,31.39,31.41,550200.0,20.115,20.1214,20.0958,20.1086,550200.0
2011-01-11 13:50:00,31.41,31.42,31.39,31.41,445600.0,20.1086,20.115,20.0958,20.1086,445600.0
2011-01-11 14:00:00,31.4,31.41,31.34,31.39,548600.0,20.1022,20.1086,20.0638,20.0958,548600.0
2011-01-11 14:10:00,31.39,31.39,31.36,31.37,242600.0,20.0958,20.0958,20.0766,20.083,242600.0
2011-01-11 14:20:00,31.37,31.38,31.35,31.36,164400.0,20.083,20.0894,20.0702,20.0766,164400.0
2011-01-11 14:30:00,31.36,31.39,31.35,31.38,196000.0,20.0766,20.0958,20.0702,20.0894,196000.0
2011-01-11 14:40:00,31.38,31.4,31.36,31.36,211400.0,20.0894,20.1022,20.0766,20.0766,211400.0
2011-01-11 14:50:00,31.36,31.4,31.34,31.38,373600.0,20.0766,20.1022,20.0638,20.0894,373600.0
2011-01-11 15:00:00,31.38,31.4,31.36,31.39,362000.0,20.0894,20.1022,20.0766,20.0958,362000.0
2011-01-11 15:10:00,31.39,31.4,31.36,31.39,274400.0,20.0958,20.1022,20.0766,20.0958,274400.0
2011-01-11 15:20:00,31.39,31.39,31.35,31.35,462400.0,20.0958,20.0958,20.0702,20.0702,462400.0
2011-01-11 15:30:00,31.35,31.38,31.35,31.36,428200.0,20.0702,20.0894,20.0702,20.0766,428200.0
2011-01-11 15:40:00,31.37,31.39,31.35,31.39,451200.0,20.083,20.0958,20.0702,20.0958,451200.0
2011-01-11 15:50:00,31.39,31.42,31.35,31.35,1307600.0,20.0958,20.115,20.0702,20.0702,1307600.0
2011-01-12 09:30:00,31.61,31.68,31.43,31.45,722400.0,20.2366,20.2815,20.1214,20.1342,722400.0
2011-01-12 09:40:00,31.45,31.48,31.36,31.39,426400.0,20.1342,20.1534,20.0766,20.0958,426400.0
2011-01-12 09:50:00,31.39,31.43,31.35,31.42,349400.0,20.0958,20.1214,20.0702,20.115,349400.0
2011-01-12 10:00:00,31.42,31.47,31.41,31.41,269600.0,20.115,20.147,20.1086,20.1086,269600.0
2011-01-12 10:10:00,31.42,31.51,31.42,31.5,307600.0,20.115,20.1726,20.115,20.1662,307600.0
2011-01-12 10:20:00,31.5,31.54,31.49,31.53,459200.0,20.1662,20.1918,20.1598,20.1854,459200.0
2011-01-12 10:30:00,31.53,31.53,31.48,31.52,311200.0,20.1854,20.1854,20.1534,20.179,311200.0
2011-01-12 10:40:00,31.51,31.54,31.51,31.52,430800.0,20.1726,20.1918,20.1726,20.179,430800.0
2011-01-12 10:50:00,31.51,31.53,31.49,31.5,261200.0,20.1726,20.1854,20.1598,20.1662,261200.0
2011-01-12 11:00:00,31.5,31.54,31.5,31.53,610400.0,20.1662,20.1918,20.1662,20.1854,610400.0
2011-01-12 11:10:00,31.53,31.61,31.52,31.61,414000.0,20.1854,20.2366,20.179,20.2366,414000.0
2011-01-12 11:20:00,31.61,31.61,31.58,31.59,612200.0,20.2366,20.2366,20.2174,20.2238,612200.0
2011-01-12 11:30:00,31.58,31.61,31.57,31.6,331600.0,20.2174,20.2366,20.211,20.2302,331600.0
2011-01-12 11:40:00,31.6,31.61,31.59,31.59,160600.0,20.2302,20.2366,20.2238,20.2238,160600.0
2011-01-12 11:50:00,31.59,31.59,31.56,31.58,227800.0,20.2238,20.2238,20.2046,20.2174,227800.0
2011-01-12 12:00:00,31.58,31.58,31.54,31.54,172600.0,20.2174,20.2174,20.1918,20.1918,172600.0
2011-01-12 12:10:00,31.54,31.56,31.52,31.52,299600.0,20.1918,20.2046,20.179,20.179,299600.0
2011-01-12 12:20:00,31.52,31.53,31.5,31.5,329400.0,20.179,20.1854,20.1662,20.1662,329400.0
2011-01-12 12:30:00,31.5,31.51,31.47,31.5,196800.0,20.1662,20.1726,20.147,20.1662,196800.0
2011-01-12 12:40:00,31.5,31.51,31.49,31.49,176600.0,20.1662,20.1726,20.1598,20.1598,176600.0
2011-01-12 12:50:00,31.49,31.5,31.47,31.5,214000.0,20.1598,20.1662,20.147,20.1662,214000.0
2011-01-12 13:00:00,31.49,31.5,31.48,31.48,221000.0,20.1598,20.1662,20.1534,20.1534,221000.0
2011-01-12 13:10:00,31.48,31.52,31.48,31.51,107600.0,20.1534,20.179,20.1534,20.1726,107600.0
2011-01-12 13:20:00,31.52,31.53,31.5,31.53,274400.0,20.179,20.1854,20.1662,20.1854,274400.0
2011-01-12 13:30:00,31.53,31.53,31.5,31.51,154400.0,20.1854,20.1854,20.1662,20.1726,154400.0
2011-01-12 13:40:00,31.51,31.55,31.51,31.52,178600.0,20.1726,20.1982,20.1726,20.179,178600.0
2011-01-12 13:50:00,31.52,31.55,31.52,31.53,215800.0,20.179,20.1982,20.179,20.1854,215800.0
2011-01-12 14:00:00,31.54,31.54,31.51,31.52,132600.0,20.1918,20.1918,20.1726,20.179,132600.0
2011-01-12 14:10:00,31.53,31.54,31.53,31.53,165200.0,20.1854,20.1918,20.1854,20.1854,165200.0
2011-01-12 14:20:00,31.54,31.57,31.53,31.56,188200.0,20.1918,20.211,20.1854,20.2046,188200.0
2011-01-12 14:30:00,31.57,31.58,31.54,31.56,170800.0,20.211,20.2174,20.1918,20.2046,170800.0
2011-01-12 14:40:00,31.56,31.56,31.51,31.52,295200.0,20.2046,20.2046,20.1726,20.179,295200.0
2011-01-12 14:50:00,31.52,31.56,31.51,31.56,134600.0,20.179,20.2046,20.1726,20.2046,134600.0
2011-01-12 15:00:00,31.56,31.56,31.52,31.53,202000.0,20.2046,20.2046,20.179,20.1854,202000.0
2011-01-12 15:10:00,31.52,31.53,31.5,31.52,319000.0,20.179,20.1854,20.1662,20.179,319000.0
2011-01-12 15:20:00,31.52,31.53,31.5,31.52,442800.0,20.179,20.1854,20.1662,20.179,442800.0
2011-01-12 15:30:00,31.52,31.55,31.5,31.52,613200.0,20.179,20.1982,20.1662,20.179,613200.0
2011-01-12 15:40:00,31.52,31.54,31.5,31.52,751800.0,20.179,20.1918,20.1662,20.179,751800.0
2011-01-12 15:50:00,31.52,31.54,31.51,31.52,1196800.0,20.179,20.1918,20.1726,20.179,1196800.0
2011-01-13 09:30:00,31.63,31.78,31.57,31.7,799400.0,20.2495,20.3455,20.211,20.2943,799400.0
2011-01-13 09:40:00,31.7,31.93,31.69,31.9,1190000.0,20.2943,20.4415,20.2879,20.4223,1190000.0
2011-01-13 09:50:00,31.89,31.91,31.85,31.88,371400.0,20.4159,20.4287,20.3903,20.4095,371400.0
2011-01-13 10:00:00,31.89,31.89,31.81,31.82,522800.0,20.4159,20.4159,20.3647,20.3711,522800.0
2011-01-13 10:10:00,31.82,31.82,31.76,31.77,444000.0,20.3711,20.3711,20.3327,20.3391,444000.0
2011-01-13 10:20:00,31.77,31.8,31.7,31.7,238200.0,20.3391,20.3583,20.2943,20.2943,238200.0
2011-01-13 10:30:00,31.7,31.77,31.7,31.77,236800.0,20.2943,20.3391,20.2943,20.3391,236800.0
2011-01-13 10:40:00,31.77,31.79,31.75,31.75,362400.0,20.3391,20.3519,20.3263,20.3263,362400.0
2011-01-13 10:50:00,31.75,31.8,31.75,31.79,345600.0,20.3263,20.3583,20.3263,20.3519,345600.0
2011-01-13 11:00:00,31.79,31.8,31.75,31.77,249600.0,20.3519,20.3583,20.3263,20.3391,249600.0
2011-01-13 11:10:00,31.77,31.78,31.75,31.77,143400.0,20.3391,20.3455,20.3263,20.3391,143400.0
2011-01-13 11:20:00,31.77,31.78,31.75,31.75,204000.0,20.3391,20.3455,20.3263,20.3263,204000.0
2011-01-13 11:30:00,31.75,31.8,31.75,31.79,289600.0,20.3263,20.3583,20.3263,20.3519,289600.0
2011-01-13 11:40:00,31.79,31.8,31.74,31.74,249600.0,20.3519,20.3583,20.3199,20.3199,249600.0
2011-01-13 11:50:00,31.74,31.75,31.73,31.73,183200.0,20.3199,20.3263,20.3135,20.3135,183200.0
2011-01-13 12:00:00,31.73,31.75,31.72,31.75,169600.0,20.3135,20.3263,20.3071,20.3263,169600.0
2011-01-13 12:10:00,31.74,31.77,31.73,31.74,154600.0,20.3199,20.3391,20.3135,20.3199,154600.0
2011-01-13 12:20:00,31.74,31.77,31.74,31.75,160400.0,20.3199,20.3391,20.3199,20.3263,160400.0
2011-01-13 12:30:00,31.75,31.77,31.73,31.73,218000.0,20.3263,20.3391,20.3135,20.3135,218000.0
2011-01-13 12:40:00,31.74,31.74,31.67,31.67,207200.0,20.3199,20.3199,20.2751,20.2751,207200.0
2011-01-13 12:50:00,31.67,31.74,31.66,31.72,220200.0,20.2751,20.3199,20.2687,20.3071,220200.0
2011-01-13 13:00:00,31.72,31.72,31.69,31.71,226400.0,20.3071,20.3071,20.2879,20.3007,226400.0
2011-01-13 13:10:00,31.7,31.71,31.68,31.68,183200.0,20.2943,20.3007,20.2815,20.2815,183200.0
2011-01-13 13:20:00,31.68,31.68,31.64,31.64,199400.0,20.2815,20.2815,20.2559,20.2559,199400.0
2011-01-13 13:30:00,31.64,31.65,31.61,31.62,262400.0,20.2559,20.2623,20.2366,20.2431,262400.0
2011-01-13 13:40:00,31.63,31.68,31.63,31.68,201200.0,20.2495,20.2815,20.2495,20.2815,201200.0
2011-01-13 13:50:00,31.68,31.69,31.67,31.68,171000.0,20.2815,20.2879,20.2751,20.2815,171000.0
2011-01-13 14:00:00,31.68,31.68,31.63,31.64,221200.0,20.2815,20.2815,20.2495,20.2559,221200.0
2011-01-13 14:10:00,31.64,31.66,31.6,31.61,399200.0,20.2559,20.2687,20.2302,20.2366,399200.0
2011-01-13 14:20:00,31.61,31.65,31.61,31.64,175600.0,20.2366,20.2623,20.2366,20.2559,175600.0
2011-01-13 14:30:00,31.64,31.65,31.61,31.63,208400.0,20.2559,20.2623,20.2366,20.2495,208400.0
2011-01-13 14:40:00,31.63,31.63,31.61,31.61,223000.0,20.2495,20.2495,20.2366,20.2366,223000.0
2011-01-13 14:50:00,31.61,31.61,31.57,31.6,368200.0,20.2366,20.2366,20.211,20.2302,368200.0
2011-01-13 15:00:00,31.6,31.62,31.59,31.61,291000.0,20.2302,20.2431,20.2238,20.2366,291000.0
2011-01-13 15:10:00,31.61,31.65,31.6,31.64,513200.0,20.2366,20.2623,20.2302,20.2559,513200.0
2011-01-13 15:20:00,31.64,31.65,31.59,31.6,352800.0,20.2559,20.2623,20.2238,20.2302,352800.0
2011-01-13 15:30:00,31.6,31.63,31.58,31.61,637400.0,20.2302,20.2495,20.2174,20.2366,637400.0
2011-01-13 15:40:00,31.61,31.61,31.57,31.6,828400.0,20.2366,20.2366,20.211,20.2302,828400.0
2011-01-13 15:50:00,31.6,31.69,31.6,31.68,1693400.0,20.2302,20.2879,20.2302,20.2815,1693400.0
2011-01-14 09:30:00,31.68,31.68,31.59,31.63,484400.0,20.2815,20.2815,20.2238,20.2495,484400.0
2011-01-14 09:40:00,31.63,31.64,31.59,31.62,275600.0,20.2495,20.2559,20.2238,20.2431,275600.0
2011-01-14 09:50:00,31.63,31.63,31.54,31.58,380400.0,20.2495,20.2495,20.1918,20.2174,380400.0
2011-01-14 10:00:00,31.58,31.61,31.58,31.6,198600.0,20.2174,20.2366,20.2174,20.2302,198600.0
2011-01-14 10:10:00,31.6,31.61,31.56,31.57,201800.0,20.2302,20.2366,20.2046,20.211,201800.0
2011-01-14 10:20:00,31.57,31.59,31.54,31.55,311200.0,20.211,20.2238,20.1918,20.1982,311200.0
2011-01-14 10:30:00,31.55,31.59,31.55,31.56,399800.0,20.1982,20.2238,20.1982,20.2046,399800.0
2011-01-14 10:40:00,31.56,31.61,31.56,31.59,366200.0,20.2046,20.2366,20.2046,20.2238,366200.0
2011-01-14 10:50:00,31.59,31.61,31.55,31.56,323600.0,20.2238,20.2366,20.1982,20.2046,323600.0
2011-01-14 11:00:00,31.57,31.57,31.5,31.51,502200.0,20.211,20.211,20.1662,20.1726,502200.0
2011-01-14 11:10:00,31.51,31.55,31.5,31.52,409200.0,20.1726,20.1982,20.1662,20.179,409200.0
2011-01-14 11:20:00,31.53,31.55,31.5,31.55,149400.0,20.1854,20.1982,20.1662,20.1982,149400.0
2011-01-14 11:30:00,31.55,31.56,31.5,31.5,252400.0,20.1982,20.2046,20.1662,20.1662,252400.0
2011-01-14 11:40:00,31.5,31.53,31.5,31.52,304600.0,20.1662,20.1854,20.1662,20.179,304600.0
2011-01-14 11:50:00,31.51,31.52,31.49,31.5,366400.0,20.1726,20.179,20.1598,20.1662,366400.0
2011-01-14 12:00:00,31.5,31.54,31.5,31.52,284200.0,20.1662,20.1918,20.1662,20.179,284200.0
2011-01-14 12:10:00,31.52,31.56,31.52,31.54,346800.0,20.179,20.2046,20.179,20.1918,346800.0
2011-01-14 12:20:00,31.54,31.58,31.54,31.54,205600.0,20.1918,20.2174,20.1918,20.1918,205600.0
2011-01-14 12:30:00,31.55,31.58,31.55,31.56,152800.0,20.1982,20.2174,20.1982,20.2046,152800.0
2011-01-14 12:40:00,31.56,31.56,31.52,31.52,129200.0,20.2046,20.2046,20.179,20.179,129200.0
2011-01-14 12:50:00,31.52,31.55,31.5,31.53,242000.0,20.179,20.1982,20.1662,20.1854,242000.0
2011-01-14 13:00:00,31.53,31.57,31.52,31.54,310800.0,20.1854,20.211,20.179,20.1918,310800.0
2011-01-14 13:10:00,31.55,31.56,31.53,31.54,103400.0,20.1982,20.2046,20.1854,20.1918,103400.0
2011-01-14 13:20:00,31.54,31.55,31.53,31.53,136200.0,20.1918,20.1982,20.1854,20.1854,136200.0
2011-01-14 13:30:00,31.53,31.54,31.52,31.53,81800.0,20.1854,20.1918,20.179,20.1854,81800.0
2011-01-14 13:40:00,31.53,31.54,31.5,31.54,121200.0,20.1854,20.1918,20.1662,20.1918,121200.0
2011-01-14 13:50:00,31.54,31.58,31.51,31.56,152600.0,20.1918,20.2174,20.1726,20.2046,152600.0
2011-01-14 14:00:00,31.56,31.57,31.54,31.55,234600.0,20.2046,20.211,20.1918,20.1982,234600.0
2011-01-14 14:10:00,31.56,31.59,31.55,31.57,204800.0,20.2046,20.2238,20.1982,20.211,204800.0
2011-01-14 14:20:00,31.58,31.59,31.56,31.59,117600.0,20.2174,20.2238,20.2046,20.2238,117600.0
2011-01-14 14:30:00,31.58,31.61,31.58,31.59,192400.0,20.2174,20.2366,20.2174,20.2238,192400.0
2011-01-14 14:40:00,31.58,31.6,31.57,31.58,234600.0,20.2174,20.2302,20.211,20.2174,234600.0
2011-01-14 14:50:00,31.58,31.6,31.57,31.57,249000.0,20.2174,20.2302,20.211,20.211,249000.0
2011-01-14 15:00:00,31.57,31.59,31.56,31.58,244800.0,20.211,20.2238,20.2046,20.2174,244800.0
2011-01-14 15:10:00,31.58,31.6,31.56,31.57,277400.0,20.2174,20.2302,20.2046,20.211,277400.0
2011-01-14 15:20:00,31.57,31.59,31.56,31.57,256000.0,20.211,20.2238,20.2046,20.211,256000.0
2011-01-14 15:30:00,31.57,31.59,31.55,31.55,368800.0,20.211,20.2238,20.1982,20.1982,368800.0
2011-01-14 15:40:00,31.55,31.57,31.52,31.57,748400.0,20.1982,20.211,20.179,20.211,748400.0
2011-01-14 15:50:00,31.57,31.59,31.55,31.57,700200.0,20.211,20.2238,20.1982,20.211,700200.0
2011-01-18 09:30:00,31.61,31.85,31.59,31.73,991600.0,20.2366,20.3903,20.2238,20.3135,991600.0
2011-01-18 09:40:00,31.73,31.73,31.7,31.71,386800.0,20.3135,20.3135,20.2943,20.3007,386800.0
2011-01-18 09:50:00,31.72,31.8,31.71,31.8,416600.0,20.3071,20.3583,20.3007,20.3583,416600.0
2011-01-18 10:00:00,31.8,31.83,31.75,31.82,333800.0,20.3583,20.3775,20.3263,20.3711,333800.0
2011-01-18 10:10:00,31.82,31.84,31.77,31.84,336600.0,20.3711,20.3839,20.3391,20.3839,336600.0
2011-01-18 10:20:00,31.84,31.87,31.8,31.84,339600.0,20.3839,20.4031,20.3583,20.3839,339600.0
2011-01-18 10:30:00,31.85,31.85,31.77,31.79,322600.0,20.3903,20.3903,20.3391,20.3519,322600.0
2011-01-18 10:40:00,31.79,31.81,31.76,31.77,416800.0,20.3519,20.3647,20.3327,20.3391,416800.0
2011-01-18 10:50:00,31.77,31.81,31.77,31.81,170800.0,20.3391,20.3647,20.3391,20.3647,170800.0
2011-01-18 11:00:00,31.81,31.84,31.79,31.81,306000.0,20.3647,20.3839,20.3519,20.3647,306000.0
2011-01-18 11:10:00,31.81,31.84,31.77,31.82,276200.0,20.3647,20.3839,20.3391,20.3711,276200.0
2011-01-18 11:20:00,31.83,31.83,31.78,31.79,235200.0,20.3775,20.3775,20.3455,20.3519,235200.0
2011-01-18 11:30:00,31.79,31.82,31.78,31.81,275600.0,20.3519,20.3711,20.3455,20.3647,275600.0
2011-01-18 11:40:00,31.81,31.84,31.78,31.8,300200.0,20.3647,20.3839,20.3455,20.3583,300200.0
2011-01-18 11:50:00,31.8,31.81,31.75,31.81,341600.0,20.3583,20.3647,20.3263,20.3647,341600.0
2011-01-18 12:00:00,31.81,31.81,31.78,31.81,216400.0,20.3647,20.3647,20.3455,20.3647,216400.0
2011-01-18 12:10:00,31.8,31.84,31.79,31.8,245600.0,20.3583,20.3839,20.3519,20.3583,245600.0
2011-01-18 12:20:00,31.81,31.85,31.8,31.84,285200.0,20.3647,20.3903,20.3583,20.3839,285200.0
2011-01-18 12:30:00,31.85,31.85,31.8,31.81,136200.0,20.3903,20.3903,20.3583,20.3647,136200.0
2011-01-18 12:40:00,31.81,31.84,31.81,31.83,154000.0,20.3647,20.3839,20.3647,20.3775,154000.0
2011-01-18 12:50:00,31.82,31.86,31.81,31.85,285200.0,20.3711,20.3967,20.3647,20.3903,285200.0
2011-01-18 13:00:00,31.85,31.86,31.85,31.85,132800.0,20.3903,20.3967,20.3903,20.3903,132800.0
2011-01-18 13:10:00,31.85,31.86,31.82,31.82,148000.0,20.3903,20.3967,20.3711,20.3711,148000.0
2011-01-18 13:20:00,31.82,31.85,31.82,31.83,273400.0,20.3711,20.3903,20.3711,20.3775,273400.0
2011-01-18 13:30:00,31.83,31.84,31.81,31.81,194400.0,20.3775,20.3839,20.3647,20.3647,194400.0
2011-01-18 13:40:00,31.81,31.82,31.79,31.81,205000.0,20.3647,20.3711,20.3519,20.3647,205000.0
2011-01-18 13:50:00,31.81,31.83,31.77,31.79,238800.0,20.3647,20.3775,20.3391,20.3519,238800.0
2011-01-18 14:00:00,31.79,31.81,31.77,31.78,195000.0,20.3519,20.3647,20.3391,20.3455,195000.0
2011-01-18 14:10:00,31.78,31.81,31.77,31.8,262400.0,20.3455,20.3647,20.3391,20.3583,262400.0
2011-01-18 14:20:00,31.8,31.8,31.77,31.78,127000.0,20.3583,20.3583,20.3391,20.3455,127000.0
2011-01-18 14:30:00,31.78,31.81,31.76,31.81,182400.0,20.3455,20.3647,20.3327,20.3647,182400.0
2011-01-18 14:40:00,31.8,31.81,31.74,31.75,239400.0,20.3583,20.3647,20.3199,20.3263,239400.0
2011-01-18 14:50:00,31.75,31.77,31.74,31.77,245600.0,20.3263,20.3391,20.3199,20.3391,245600.0
2011-01-18 15:00:00,31.77,31.78,31.73,31.73,413800.0,20.3391,20.3455,20.3135,20.3135,413800.0
2011-01-18 15:10:00,31.73,31.77,31.73,31.75,305200.0,20.3135,20.3391,20.3135,20.3263,305200.0
2011-01-18 15:20:00,31.75,31.76,31.74,31.75,370400.0,20.3263,20.3327,20.3199,20.3263,370400.0
2011-01-18 15:30:00,31.75,31.76,31.74,31.76,602800.0,20.3263,20.3327,20.3199,20.3327,602800.0
2011-01-18 15:40:00,31.75,31.79,31.75,31.77,798000.0,20.3263,20.3519,20.3263,20.3391,798000.0
2011-01-18 15:50:00,31.77,31.8,31.75,31.76,1371600.0,20.3391,20.3583,20.3263,20.3327,1371600.0
2011-01-19 09:30:00,31.84,31.96,31.78,31.78,733600.0,20.3839,20.4607,20.3455,20.3455,733600.0
2011-01-19 09:40:00,31.78,31.83,31.75,31.8,715800.0,20.3455,20.3775,20.3263,20.3583,715800.0
2011-01-19 09:50:00,31.8,31.83,31.75,31.79,557400.0,20.3583,20.3775,20.3263,20.3519,557400.0
2011-01-19 10:00:00,31.79,31.81,31.77,31.77,282200.0,20.3519,20.3647,20.3391,20.3391,282200.0
2011-01-19 10:10:00,31.77,31.77,31.71,31.71,262800.0,20.3391,20.3391,20.3007,20.3007,262800.0
2011-01-19 10:20:00,31.72,31.73,31.68,31.68,247800.0,20.3071,20.3135,20.2815,20.2815,247800.0
2011-01-19 10:30:00,31.68,31.68,31.6,31.66,594600.0,20.2815,20.2815,20.2302,20.2687,594600.0
2011-01-19 10:40:00,31.66,31.75,31.65,31.73,372800.0,20.2687,20.3263,20.2623,20.3135,372800.0
2011-01-19 10:50:00,31.73,31.75,31.7,31.71,611600.0,20.3135,20.3263,20.2943,20.3007,611600.0
2011-01-19 11:00:00,31.72,31.72,31.66,31.66,319400.0,20.3071,20.3071,20.2687,20.2687,319400.0
2011-01-19 11:10:00,31.66,31.73,31.63,31.73,438400.0,20.2687,20.3135,20.2495,20.3135,438400.0
2011-01-19 11:20:00,31.72,31.74,31.69,31.73,202200.0,20.3071,20.3199,20.2879,20.3135,202200.0
2011-01-19 11:30:00,31.73,31.74,31.72,31.72,177800.0,20.3135,20.3199,20.3071,20.3071,177800.0
2011-01-19 11:40:00,31.73,31.75,31.72,31.75,287000.0,20.3135,20.3263,20.3071,20.3263,287000.0
2011-01-19 11:50:00,31.75,31.77,31.74,31.77,216600.0,20.3263,20.3391,20.3199,20.3391,216600.0
2011-01-19 12:00:00,31.76,31.78,31.74,31.74,197000.0,20.3327,20.3455,20.3199,20.3199,197000.0
2011-01-19 12:10:00,31.75,31.75,31.73,31.75,203000.0,20.3263,20.3263,20.3135,20.3263,203000.0
2011-01-19 12:20:00,31.76,31.78,31.73,31.73,192800.0,20.3327,20.3455,20.3135,20.3135,192800.0
2011-01-19 12:30:00,31.73,31.74,31.69,31.7,259200.0,20.3135,20.3199,20.2879,20.2943,259200.0
2011-01-19 12:40:00,31.7,31.72,31.66,31.69,202400.0,20.2943,20.3071,20.2687,20.2879,202400.0
2011-01-19 12:50:00,31.68,31.7,31.66,31.67,149200.0,20.2815,20.2943,20.2687,20.2751,149200.0
2011-01-19 13:00:00,31.67,31.71,31.65,31.71,211000.0,20.2751,20.3007,20.2623,20.3007,211000.0
2011-01-19 13:10:00,31.7,31.72,31.68,31.71,125400.0,20.2943,20.3071,20.2815,20.3007,125400.0
2011-01-19 13:20:00,31.71,31.73,31.69,31.7,446600.0,20.3007,20.3135,20.2879,20.2943,446600.0
2011-01-19 13:30:00,31.7,31.74,31.69,31.72,501400.0,20.2943,20.3199,20.2879,20.3071,501400.0
2011-01-19 13:40:00,31.71,31.72,31.68,31.71,208400.0,20.3007,20.3071,20.2815,20.3007,208400.0
2011-01-19 13:50:00,31.7,31.7,31.66,31.7,195000.0,20.2943,20.2943,20.2687,20.2943,195000.0
2011-01-19 14:00:00,31.7,31.71,31.67,31.67,140800.0,20.2943,20.3007,20.2751,20.2751,140800.0
2011-01-19 14:10:00,31.67,31.7,31.66,31.68,152000.0,20.2751,20.2943,20.2687,20.2815,152000.0
2011-01-19 14:20:00,31.68,31.69,31.65,31.68,228600.0,20.2815,20.2879,20.2623,20.2815,228600.0
2011-01-19 14:30:00,31.68,31.68,31.66,31.67,156000.0,20.2815,20.2815,20.2687,20.2751,156000.0
2011-01-19 14:40:00,31.67,31.67,31.61,31.64,386000.0,20.2751,20.2751,20.2366,20.2559,386000.0
2011-01-19 14:50:00,31.64,31.67,31.61,31.67,424600.0,20.2559,20.2751,20.2366,20.2751,424600.0
2011-01-19 15:00:00,31.66,31.69,31.65,31.65,231200.0,20.2687,20.2879,20.2623,20.2623,231200.0
2011-01-19 15:10:00,31.65,31.66,31.62,31.65,398000.0,20.2623,20.2687,20.2431,20.2623,398000.0
2011-01-19 15:20:00,31.65,31.67,31.62,31.66,469000.0,20.2623,20.2751,20.2431,20.2687,469000.0
2011-01-19 15:30:00,31.66,31.66,31.6,31.63,536200.0,20.2687,20.2687,20.2302,20.2495,536200.0
2011-01-19 15:40:00,31.63,31.66,31.61,31.66,771200.0,20.2495,20.2687,20.2366,20.2687,771200.0
2011-01-19 15:50:00,31.66,31.71,31.64,31.71,1878000.0,20.2687,20.3007,20.2559,20.3007,1878000.0
2011-01-20 09:30:00,31.81,31.94,31.64,31.64,1292200.0,20.3647,20.4479,20.2559,20.2559,1292200.0
2011-01-20 09:40:00,31.64,31.66,31.54,31.6,958000.0,20.2559,20.2687,20.1918,20.2302,958000.0
2011-01-20 09:50:00,31.6,31.61,31.5,31.54,459400.0,20.2302,20.2366,20.1662,20.1918,459400.0
2011-01-20 10:00:00,31.54,31.59,31.51,31.55,804200.0,20.1918,20.2238,20.1726,20.1982,804200.0
2011-01-20 10:10:00,31.55,31.58,31.48,31.48,628200.0,20.1982,20.2174,20.1534,20.1534,628200.0
2011-01-20 10:20:00,31.49,31.53,31.46,31.46,688200.0,20.1598,20.1854,20.1406,20.1406,688200.0
2011-01-20 10:30:00,31.46,31.49,31.43,31.45,580800.0,20.1406,20.1598,20.1214,20.1342,580800.0
2011-01-20 10:40:00,31.45,31.5,31.44,31.49,469200.0,20.1342,20.1662,20.1278,20.1598,469200.0
2011-01-20 10:50:00,31.49,31.51,31.38,31.42,488600.0,20.1598,20.1726,20.0894,20.115,488600.0
2011-01-20 11:00:00,31.41,31.52,31.4,31.48,657000.0,20.1086,20.179,20.1022,20.1534,657000.0
2011-01-20 11:10:00,31.48,31.54,31.48,31.52,372600.0,20.1534,20.1918,20.1534,20.179,372600.0
2011-01-20 11:20:00,31.52,31.63,31.5,31.58,839600.0,20.179,20.2495,20.1662,20.2174,839600.0
2011-01-20 11:30:00,31.58,31.6,31.54,31.6,481600.0,20.2174,20.2302,20.1918,20.2302,481600.0
2011-01-20 11:40:00,31.6,31.62,31.56,31.57,293200.0,20.2302,20.2431,20.2046,20.211,293200.0
2011-01-20 11:50:00,31.57,31.58,31.55,31.58,254800.0,20.211,20.2174,20.1982,20.2174,254800.0
2011-01-20 12:00:00,31.58,31.58,31.54,31.56,375600.0,20.2174,20.2174,20.1918,20.2046,375600.0
2011-01-20 12:10:00,31.56,31.57,31.53,31.55,301400.0,20.2046,20.211,20.1854,20.1982,301400.0
2011-01-20 12:20:00,31.56,31.61,31.54,31.61,230400.0,20.2046,20.2366,20.1918,20.2366,230400.0
2011-01-20 12:30:00,31.61,31.64,31.6,31.61,221200.0,20.2366,20.2559,20.2302,20.2366,221200.0
2011-01-20 12:40:00,31.61,31.64,31.6,31.63,231000.0,20.2366,20.2559,20.2302,20.2495,231000.0
2011-01-20 12:50:00,31.63,31.65,31.61,31.62,228800.0,20.2495,20.2623,20.2366,20.2431,228800.0
2011-01-20 13:00:00,31.62,31.63,31.58,31.62,295000.0,20.2431,20.2495,20.2174,20.2431,295000.0
2011-01-20 13:10:00,31.62,31.63,31.57,31.59,250000.0,20.2431,20.2495,20.211,20.2238,250000.0
2011-01-20 13:20:00,31.59,31.6,31.5,31.52,340400.0,20.2238,20.2302,20.1662,20.179,340400.0
2011-01-20 13:30:00,31.52,31.53,31.5,31.52,319200.0,20.179,20.1854,20.1662,20.179,319200.0
2011-01-20 13:40:00,31.51,31.53,31.49,31.5,343400.0,20.1726,20.1854,20.1598,20.1662,343400.0
2011-01-20 13:50:00,31.5,31.53,31.5,31.53,279600.0,20.1662,20.1854,20.1662,20.1854,279600.0
2011-01-20 14:00:00,31.53,31.53,31.5,31.51,280200.0,20.1854,20.1854,20.1662,20.1726,280200.0
2011-01-20 14:10:00,31.5,31.53,31.5,31.52,446600.0,20.1662,20.1854,20.1662,20.179,446600.0
2011-01-20 14:20:00,31.52,31.58,31.52,31.57,345000.0,20.179,20.2174,20.179,20.211,345000.0
2011-01-20 14:30:00,31.57,31.59,31.54,31.55,444800.0,20.211,20.2238,20.1918,20.1982,444800.0
2011-01-20 14:40:00,31.54,31.55,31.53,31.54,340600.0,20.1918,20.1982,20.1854,20.1918,340600.0
2011-01-20 14:50:00,31.54,31.58,31.53,31.56,265800.0,20.1918,20.2174,20.1854,20.2046,265800.0
2011-01-20 15:00:00,31.56,31.56,31.52,31.52,247800.0,20.2046,20.2046,20.179,20.179,247800.0
2011-01-20 15:10:00,31.52,31.53,31.5,31.5,288800.0,20.179,20.1854,20.1662,20.1662,288800.0
2011-01-20 15:20:00,31.51,31.52,31.48,31.49,464200.0,20.1726,20.179,20.1534,20.1598,464200.0
2011-01-20 15:30:00,31.49,31.49,31.43,31.44,640800.0,20.1598,20.1598,20.1214,20.1278,640800.0
2011-01-20 15:40:00,31.44,31.45,31.39,31.41,1050400.0,20.1278,20.1342,20.0958,20.1086,1050400.0
2011-01-20 15:50:00,31.4,31.47,31.39,31.47,1357400.0,20.1022,20.147,20.0958,20.147,1357400.0
2011-01-21 09:30:00,31.59,31.59,31.48,31.5,3075200.0,20.2238,20.2238,20.1534,20.1662,3075200.0
2011-01-21 09:40:00,31.5,31.5,31.38,31.4,447800.0,20.1662,20.1662,20.0894,20.1022,447800.0
2011-01-21 09:50:00,31.4,31.47,31.38,31.46,334400.0,20.1022,20.147,20.0894,20.1406,334400.0
2011-01-21 10:00:00,31.46,31.49,31.4,31.49,392400.0,20.1406,20.1598,20.1022,20.1598,392400.0
2011-01-21 10:10:00,31.49,31.53,31.49,31.5,339200.0,20.1598,20.1854,20.1598,20.1662,339200.0
2011-01-21 10:20:00,31.5,31.53,31.48,31.5,393800.0,20.1662,20.1854,20.1534,20.1662,393800.0
2011-01-21 10:30:00,31.5,31.55,31.47,31.47,503800.0,20.1662,20.1982,20.147,20.147,503800.0
2011-01-21 10:40:00,31.47,31.53,31.45,31.5,298000.0,20.147,20.1854,20.1342,20.1662,298000.0
2011-01-21 10:50:00,31.49,31.55,31.49,31.54,257200.0,20.1598,20.1982,20.1598,20.1918,257200.0
2011-01-21 11:00:00,31.54,31.57,31.52,31.57,279400.0,20.1918,20.211,20.179,20.211,279400.0
2011-01-21 11:10:00,31.57,31.6,31.55,31.59,195200.0,20.211,20.2302,20.1982,20.2238,195200.0
2011-01-21 11:20:00,31.59,31.6,31.56,31.59,172800.0,20.2238,20.2302,20.2046,20.2238,172800.0
2011-01-21 11:30:00,31.59,31.6,31.55,31.56,209600.0,20.2238,20.2302,20.1982,20.2046,209600.0
2011-01-21 11:40:00,31.56,31.56,31.51,31.54,222600.0,20.2046,20.2046,20.1726,20.1918,222600.0
2011-01-21 11:50:00,31.54,31.58,31.53,31.57,198000.0,20.1918,20.2174,20.1854,20.211,198000.0
2011-01-21 12:00:00,31.57,31.57,31.5,31.53,198800.0,20.211,20.211,20.1662,20.1854,198800.0
2011-01-21 12:10:00,31.53,31.54,31.5,31.53,245200.0,20.1854,20.1918,20.1662,20.1854,245200.0
2011-01-21 12:20:00,31.53,31.58,31.52,31.53,768800.0,20.1854,20.2174,20.179,20.1854,768800.0
2011-01-21 12:30:00,31.53,31.53,31.48,31.48,267000.0,20.1854,20.1854,20.1534,20.1534,267000.0
2011-01-21 12:40:00,31.48,31.5,31.43,31.46,301400.0,20.1534,20.1662,20.1214,20.1406,301400.0
2011-01-21 12:50:00,31.45,31.46,31.43,31.44,243000.0,20.1342,20.1406,20.1214,20.1278,243000.0
2011-01-21 13:00:00,31.45,31.46,31.4,31.41,276600.0,20.1342,20.1406,20.1022,20.1086,276600.0
2011-01-21 13:10:00,31.41,31.46,31.41,31.45,289600.0,20.1086,20.1406,20.1086,20.1342,289600.0
2011-01-21 13:20:00,31.45,31.47,31.44,31.46,110200.0,20.1342,20.147,20.1278,20.1406,110200.0
2011-01-21 13:30:00,31.47,31.49,31.46,31.48,231600.0,20.147,20.1598,20.1406,20.1534,231600.0
2011-01-21 13:40:00,31.48,31.5,31.46,31.5,120800.0,20.1534,20.1662,20.1406,20.1662,120800.0
2011-01-21 13:50:00,31.5,31.5,31.47,31.5,164000.0,20.1662,20.1662,20.147,20.1662,164000.0
2011-01-21 14:00:00,31.5,31.5,31.48,31.5,188600.0,20.1662,20.1662,20.1534,20.1662,188600.0
2011-01-21 14:10:00,31.5,31.5,31.45,31.45,204000.0,20.1662,20.1662,20.1342,20.1342,204000.0
2011-01-21 14:20:00,31.45,31.47,31.45,31.46,230200.0,20.1342,20.147,20.1342,20.1406,230200.0
2011-01-21 14:30:00,31.46,31.5,31.44,31.45,191800.0,20.1406,20.1662,20.1278,20.1342,191800.0
2011-01-21 14:40:00,31.45,31.45,31.4,31.42,463000.0,20.1342,20.1342,20.1022,20.115,463000.0
2011-01-21 14:50:00,31.42,31.45,31.42,31.42,209000.0,20.115,20.1342,20.115,20.115,209000.0
2011-01-21 15:00:00,31.42,31.46,31.42,31.46,306800.0,20.115,20.1406,20.115,20.1406,306800.0
2011-01-21 15:10:00,31.46,31.46,31.43,31.43,303800.0,20.1406,20.1406,20.1214,20.1214,303800.0
2011-01-21 15:20:00,31.43,31.43,31.41,31.41,485800.0,20.1214,20.1214,20.1086,20.1086,485800.0
2011-01-21 15:30:00,31.41,31.41,31.38,31.41,533400.0,20.1086,20.1086,20.0894,20.1086,533400.0
2011-01-21 15:40:00,31.41,31.43,31.39,31.41,610000.0,20.1086,20.1214,20.0958,20.1086,610000.0
2011-01-21 15:50:00,31.41,31.41,31.36,31.39,1214200.0,20.1086,20.1086,20.0766,20.0958,1214200.0
2011-01-24 09:30:00,31.42,31.45,31.36,31.39,753400.0,20.115,20.1342,20.0766,20.0958,753400.0
2011-01-24 09:40:00,31.38,31.42,31.36,31.37,403800.0,20.0894,20.115,20.0766,20.083,403800.0
2011-01-24 09:50:00,31.38,31.38,31.35,31.35,245200.0,20.0894,20.0894,20.0702,20.0702,245200.0
2011-01-24 10:00:00,31.36,31.39,31.34,31.36,350000.0,20.0766,20.0958,20.0638,20.0766,350000.0
2011-01-24 10:10:00,31.37,31.39,31.36,31.38,315800.0,20.083,20.0958,20.0766,20.0894,315800.0
2011-01-24 10:20:00,31.38,31.42,31.36,31.41,368600.0,20.0894,20.115,20.0766,20.1086,368600.0
2011-01-24 10:30:00,31.41,31.42,31.36,31.37,375000.0,20.1086,20.115,20.0766,20.083,375000.0
2011-01-24 10:40:00,31.36,31.39,31.36,31.38,220600.0,20.0766,20.0958,20.0766,20.0894,220600.0
2011-01-24 10:50:00,31.38,31.42,31.38,31.39,305400.0,20.0894,20.115,20.0894,20.0958,305400.0
2011-01-24 11:00:00,31.39,31.4,31.36,31.37,290200.0,20.0958,20.1022,20.0766,20.083,290200.0
2011-01-24 11:10:00,31.37,31.42,31.36,31.42,180200.0,20.083,20.115,20.0766,20.115,180200.0
2011-01-24 11:20:00,31.42,31.47,31.41,31.44,357800.0,20.115,20.147,20.1086,20.1278,357800.0
2011-01-24 11:30:00,31.45,31.45,31.4,31.4,317600.0,20.1342,20.1342,20.1022,20.1022,317600.0
2011-01-24 11:40:00,31.41,31.47,31.4,31.46,320400.0,20.1086,20.147,20.1022,20.1406,320400.0
2011-01-24 11:50:00,31.47,31.48,31.43,31.44,203400.0,20.147,20.1534,20.1214,20.1278,203400.0
2011-01-24 12:00:00,31.43,31.45,31.42,31.43,380600.0,20.1214,20.1342,20.115,20.1214,380600.0
2011-01-24 12:10:00,31.43,31.52,31.43,31.5,269000.0,20.1214,20.179,20.1214,20.1662,269000.0
2011-01-24 12:20:00,31.51,31.51,31.43,31.44,255200.0,20.1726,20.1726,20.1214,20.1278,255200.0
2011-01-24 12:30:00,31.43,31.43,31.39,31.43,539600.0,20.1214,20.1214,20.0958,20.1214,539600.0
2011-01-24 12:40:00,31.43,31.47,31.42,31.46,183000.0,20.1214,20.147,20.115,20.1406,183000.0
2011-01-24 12:50:00,31.46,31.46,31.36,31.36,534000.0,20.1406,20.1406,20.0766,20.0766,534000.0
2011-01-24 13:00:00,31.36,31.4,31.36,31.39,621200.0,20.0766,20.1022,20.0766,20.0958,621200.0
2011-01-24 13:10:00,31.4,31.4,31.38,31.38,431600.0,20.1022,20.1022,20.0894,20.0894,431600.0
2011-01-24 13:20:00,31.38,31.46,31.38,31.45,370000.0,20.0894,20.1406,20.0894,20.1342,370000.0
2011-01-24 13:30:00,31.45,31.48,31.41,31.45,352400.0,20.1342,20.1534,20.1086,20.1342,352400.0
2011-01-24 13:40:00,31.45,31.49,31.44,31.48,154200.0,20.1342,20.1598,20.1278,20.1534,154200.0
2011-01-24 13:50:00,31.48,31.5,31.46,31.47,226600.0,20.1534,20.1662,20.1406,20.147,226600.0
2011-01-24 14:00:00,31.47,31.5,31.47,31.48,188400.0,20.147,20.1662,20.147,20.1534,188400.0
2011-01-24 14:10:00,31.48,31.53,31.47,31.52,247600.0,20.1534,20.1854,20.147,20.179,247600.0
2011-01-24 14:20:00,31.52,31.54,31.5,31.52,199800.0,20.179,20.1918,20.1662,20.179,199800.0
2011-01-24 14:30:00,31.51,31.54,31.51,31.53,130200.0,20.1726,20.1918,20.1726,20.1854,130200.0
2011-01-24 14:40:00,31.54,31.55,31.52,31.53,171600.0,20.1918,20.1982,20.179,20.1854,171600.0
2011-01-24 14:50:00,31.53,31.53,31.5,31.5,185600.0,20.1854,20.1854,20.1662,20.1662,185600.0
2011-01-24 15:00:00,31.5,31.53,31.49,31.53,222800.0,20.1662,20.1854,20.1598,20.1854,222800.0
2011-01-24 15:10:00,31.53,31.55,31.51,31.55,303000.0,20.1854,20.1982,20.1726,20.1982,303000.0
2011-01-24 15:20:00,31.55,31.57,31.54,31.56,412400.0,20.1982,20.211,20.1918,20.2046,412400.0
2011-01-24 15:30:00,31.56,31.59,31.55,31.58,589000.0,20.2046,20.2238,20.1982,20.2174,589000.0
2011-01-24 15:40:00,31.58,31.6,31.56,31.59,603200.0,20.2174,20.2302,20.2046,20.2238,603200.0
2011-01-24 15:50:00,31.59,31.64,31.58,31.64,992600.0,20.2238,20.2559,20.2174,20.2559,992600.0
2011-01-25 09:30:00,31.61,31.66,31.52,31.52,608800.0,20.2366,20.2687,20.179,20.179,608800.0
2011-01-25 09:40:00,31.52,31.53,31.47,31.5,372400.0,20.179,20.1854,20.147,20.1662,372400.0
2011-01-25 09:50:00,31.49,31.52,31.46,31.52,347000.0,20.1598,20.179,20.1406,20.179,347000.0
2011-01-25 10:00:00,31.52,31.56,31.45,31.46,253400.0,20.179,20.2046,20.1342,20.1406,253400.0
2011-01-25 10:10:00,31.46,31.46,31.34,31.39,615400.0,20.1406,20.1406,20.0638,20.0958,615400.0
2011-01-25 10:20:00,31.38,31.42,31.35,31.38,306200.0,20.0894,20.115,20.0702,20.0894,306200.0
2011-01-25 10:30:00,31.37,31.43,31.37,31.42,199800.0,20.083,20.1214,20.083,20.115,199800.0
2011-01-25 10:40:00,31.42,31.47,31.41,31.41,256000.0,20.115,20.147,20.1086,20.1086,256000.0
2011-01-25 10:50:00,31.42,31.43,31.38,31.38,303800.0,20.115,20.1214,20.0894,20.0894,303800.0
2011-01-25 11:00:00,31.38,31.43,31.38,31.43,200600.0,20.0894,20.1214,20.0894,20.1214,200600.0
2011-01-25 11:10:00,31.43,31.43,31.34,31.4,384000.0,20.1214,20.1214,20.0638,20.1022,384000.0
2011-01-25 11:20:00,31.4,31.41,31.35,31.37,213000.0,20.1022,20.1086,20.0702,20.083,213000.0
2011-01-25 11:30:00,31.37,31.42,31.34,31.34,317400.0,20.083,20.115,20.0638,20.0638,317400.0
2011-01-25 11:40:00,31.34,31.34,31.28,31.29,599600.0,20.0638,20.0638,20.0254,20.0318,599600.0
2011-01-25 11:50:00,31.28,31.34,31.27,31.31,282600.0,20.0254,20.0638,20.019,20.0446,282600.0
2011-01-25 12:00:00,31.31,31.36,31.31,31.36,195800.0,20.0446,20.0766,20.0446,20.0766,195800.0
2011-01-25 12:10:00,31.36,31.38,31.35,31.37,272400.0,20.0766,20.0894,20.0702,20.083,272400.0
2011-01-25 12:20:00,31.38,31.43,31.38,31.43,404200.0,20.0894,20.1214,20.0894,20.1214,404200.0
2011-01-25 12:30:00,31.43,31.48,31.42,31.48,335600.0,20.1214,20.1534,20.115,20.1534,335600.0
2011-01-25 12:40:00,31.48,31.48,31.45,31.45,213000.0,20.1534,20.1534,20.1342,20.1342,213000.0
2011-01-25 12:50:00,31.45,31.46,31.4,31.4,414400.0,20.1342,20.1406,20.1022,20.1022,414400.0
2011-01-25 13:00:00,31.4,31.41,31.36,31.4,461600.0,20.1022,20.1086,20.0766,20.1022,461600.0
2011-01-25 13:10:00,31.4,31.42,31.38,31.4,167400.0,20.1022,20.115,20.0894,20.1022,167400.0
2011-01-25 13:20:00,31.4,31.4,31.36,31.38,216600.0,20.1022,20.1022,20.0766,20.0894,216600.0
2011-01-25 13:30:00,31.38,31.39,31.36,31.37,263400.0,20.0894,20.0958,20.0766,20.083,263400.0
2011-01-25 13:40:00,31.37,31.38,31.35,31.36,725200.0,20.083,20.0894,20.0702,20.0766,725200.0
2011-01-25 13:50:00,31.36,31.39,31.34,31.39,1231800.0,20.0766,20.0958,20.0638,20.0958,1231800.0
2011-01-25 14:00:00,31.39,31.39,31.35,31.38,198400.0,20.0958,20.0958,20.0702,20.0894,198400.0
2011-01-25 14:10:00,31.38,31.4,31.34,31.35,251400.0,20.0894,20.1022,20.0638,20.0702,251400.0
2011-01-25 14:20:00,31.35,31.37,31.3,31.34,386400.0,20.0702,20.083,20.0382,20.0638,386400.0
2011-01-25 14:30:00,31.34,31.41,31.34,31.39,237800.0,20.0638,20.1086,20.0638,20.0958,237800.0
2011-01-25 14:40:00,31.39,31.43,31.38,31.38,373000.0,20.0958,20.1214,20.0894,20.0894,373000.0
2011-01-25 14:50:00,31.38,31.4,31.36,31.39,360600.0,20.0894,20.1022,20.0766,20.0958,360600.0
2011-01-25 15:00:00,31.39,31.41,31.37,31.39,468000.0,20.0958,20.1086,20.083,20.0958,468000.0
2011-01-25 15:10:00,31.38,31.43,31.37,31.41,509800.0,20.0894,20.1214,20.083,20.1086,509800.0
2011-01-25 15:20:00,31.41,31.47,31.4,31.45,389600.0,20.1086,20.147,20.1022,20.1342,389600.0
2011-01-25 15:30:00,31.45,31.46,31.4,31.44,465800.0,20.1342,20.1406,20.1022,20.1278,465800.0
2011-01-25 15:40:00,31.44,31.5,31.44,31.47,1054600.0,20.1278,20.1662,20.1278,20.147,1054600.0
2011-01-25 15:50:00,31.48,31.52,31.45,31.48,1390600.0,20.1534,20.179,20.1342,20.1534,1390600.0
2011-01-26 09:30:00,31.59,31.65,31.46,31.52,901000.0,20.2238,20.2623,20.1406,20.179,901000.0
2011-01-26 09:40:00,31.53,31.61,31.49,31.52,427800.0,20.1854,20.2366,20.1598,20.179,427800.0
2011-01-26 09:50:00,31.52,31.53,31.44,31.48,378600.0,20.179,20.1854,20.1278,20.1534,378600.0
2011-01-26 10:00:00,31.48,31.5,31.43,31.46,370800.0,20.1534,20.1662,20.1214,20.1406,370800.0
2011-01-26 10:10:00,31.47,31.5,31.43,31.47,297200.0,20.147,20.1662,20.1214,20.147,297200.0
2011-01-26 10:20:00,31.47,31.54,31.46,31.52,303400.0,20.147,20.1918,20.1406,20.179,303400.0
2011-01-26 10:30:00,31.52,31.54,31.47,31.49,279200.0,20.179,20.1918,20.147,20.1598,279200.0
2011-01-26 10:40:00,31.5,31.56,31.5,31.53,243400.0,20.1662,20.2046,20.1662,20.1854,243400.0
2011-01-26 10:50:00,31.52,31.54,31.47,31.52,304800.0,20.179,20.1918,20.147,20.179,304800.0
2011-01-26 11:00:00,31.52,31.53,31.49,31.5,172200.0,20.179,20.1854,20.1598,20.1662,172200.0
2011-01-26 11:10:00,31.5,31.54,31.5,31.5,155200.0,20.1662,20.1918,20.1662,20.1662,155200.0
2011-01-26 11:20:00,31.5,31.52,31.47,31.52,245400.0,20.1662,20.179,20.147,20.179,245400.0
2011-01-26 11:30:00,31.52,31.52,31.47,31.5,261200.0,20.179,20.179,20.147,20.1662,261200.0
2011-01-26 11:40:00,31.5,31.56,31.49,31.53,300200.0,20.1662,20.2046,20.1598,20.1854,300200.0
2011-01-26 11:50:00,31.53,31.54,31.5,31.52,296400.0,20.1854,20.1918,20.1662,20.179,296400.0
2011-01-26 12:00:00,31.51,31.57,31.5,31.57,155200.0,20.1726,20.211,20.1662,20.211,155200.0
2011-01-26 12:10:00,31.57,31.61,31.56,31.61,376200.0,20.211,20.2366,20.2046,20.2366,376200.0
2011-01-26 12:20:00,31.61,31.61,31.58,31.58,299800.0,20.2366,20.2366,20.2174,20.2174,299800.0
2011-01-26 12:30:00,31.58,31.59,31.56,31.58,153600.0,20.2174,20.2238,20.2046,20.2174,153600.0
2011-01-26 12:40:00,31.57,31.61,31.56,31.6,160600.0,20.211,20.2366,20.2046,20.2302,160600.0
2011-01-26 12:50:00,31.59,31.62,31.58,31.61,174200.0,20.2238,20.2431,20.2174,20.2366,174200.0
2011-01-26 13:00:00,31.61,31.61,31.6,31.61,168800.0,20.2366,20.2366,20.2302,20.2366,168800.0
2011-01-26 13:10:00,31.61,31.62,31.6,31.6,242800.0,20.2366,20.2431,20.2302,20.2302,242800.0
2011-01-26 13:20:00,31.6,31.61,31.58,31.6,225400.0,20.2302,20.2366,20.2174,20.2302,225400.0
2011-01-26 13:30:00,31.61,31.61,31.55,31.56,221200.0,20.2366,20.2366,20.1982,20.2046,221200.0
2011-01-26 13:40:00,31.56,31.59,31.56,31.59,181600.0,20.2046,20.2238,20.2046,20.2238,181600.0
2011-01-26 13:50:00,31.59,31.6,31.55,31.59,175000.0,20.2238,20.2302,20.1982,20.2238,175000.0
2011-01-26 14:00:00,31.58,31.59,31.56,31.56,145400.0,20.2174,20.2238,20.2046,20.2046,145400.0
2011-01-26 14:10:00,31.57,31.61,31.55,31.6,212400.0,20.211,20.2366,20.1982,20.2302,212400.0
2011-01-26 14:20:00,31.59,31.59,31.5,31.54,486800.0,20.2238,20.2238,20.1662,20.1918,486800.0
2011-01-26 14:30:00,31.54,31.56,31.5,31.5,326800.0,20.1918,20.2046,20.1662,20.1662,326800.0
2011-01-26 14:40:00,31.5,31.57,31.49,31.52,393600.0,20.1662,20.211,20.1598,20.179,393600.0
2011-01-26 14:50:00,31.52,31.55,31.51,31.55,284600.0,20.179,20.1982,20.1726,20.1982,284600.0
2011-01-26 15:00:00,31.55,31.58,31.53,31.56,264800.0,20.1982,20.2174,20.1854,20.2046,264800.0
2011-01-26 15:10:00,31.56,31.58,31.53,31.53,389200.0,20.2046,20.2174,20.1854,20.1854,389200.0
2011-01-26 15:20:00,31.53,31.56,31.53,31.54,331800.0,20.1854,20.2046,20.1854,20.1918,331800.0
2011-01-26 15:30:00,31.54,31.56,31.53,31.53,273600.0,20.1918,20.2046,20.1854,20.1854,273600.0
2011-01-26 15:40:00,31.53,31.56,31.53,31.55,495200.0,20.1854,20.2046,20.1854,20.1982,495200.0
2011-01-26 15:50:00,31.54,31.55,31.48,31.48,1354400.0,20.1918,20.1982,20.1534,20.1534,1354400.0
2011-01-27 09:30:00,31.6,31.61,31.48,31.52,481400.0,20.2302,20.2366,20.1534,20.179,481400.0
2011-01-27 09:40:00,31.52,31.54,31.48,31.52,389600.0,20.179,20.1918,20.1534,20.179,389600.0
2011-01-27 09:50:00,31.52,31.54,31.47,31.5,437000.0,20.179,20.1918,20.147,20.1662,437000.0
2011-01-27 10:00:00,31.5,31.54,31.43,31.5,427800.0,20.1662,20.1918,20.1214,20.1662,427800.0
2011-01-27 10:10:00,31.5,31.5,31.43,31.5,304600.0,20.1662,20.1662,20.1214,20.1662,304600.0
2011-01-27 10:20:00,31.5,31.5,31.46,31.5,397200.0,20.1662,20.1662,20.1406,20.1662,397200.0
2011-01-27 10:30:00,31.5,31.52,31.47,31.5,401600.0,20.1662,20.179,20.147,20.1662,401600.0
2011-01-27 10:40:00,31.5,31.53,31.47,31.49,392200.0,20.1662,20.1854,20.147,20.1598,392200.0
2011-01-27 10:50:00,31.49,31.53,31.48,31.48,329400.0,20.1598,20.1854,20.1534,20.1534,329400.0
2011-01-27 11:00:00,31.48,31.49,31.41,31.41,467000.0,20.1534,20.1598,20.1086,20.1086,467000.0
2011-01-27 11:10:00,31.42,31.45,31.41,31.43,249400.0,20.115,20.1342,20.1086,20.1214,249400.0
2011-01-27 11:20:00,31.43,31.45,31.36,31.36,487600.0,20.1214,20.1342,20.0766,20.0766,487600.0
2011-01-27 11:30:00,31.37,31.42,31.35,31.38,382200.0,20.083,20.115,20.0702,20.0894,382200.0
2011-01-27 11:40:00,31.38,31.39,31.36,31.38,214400.0,20.0894,20.0958,20.0766,20.0894,214400.0
2011-01-27 11:50:00,31.38,31.4,31.36,31.38,227800.0,20.0894,20.1022,20.0766,20.0894,227800.0
2011-01-27 12:00:00,31.38,31.4,31.38,31.39,119800.0,20.0894,20.1022,20.0894,20.0958,119800.0
2011-01-27 12:10:00,31.39,31.4,31.38,31.38,185000.0,20.0958,20.1022,20.0894,20.0894,185000.0
2011-01-27 12:20:00,31.38,31.4,31.36,31.38,185200.0,20.0894,20.1022,20.0766,20.0894,185200.0
2011-01-27 12:30:00,31.38,31.4,31.38,31.38,158600.0,20.0894,20.1022,20.0894,20.0894,158600.0
2011-01-27 12:40:00,31.39,31.4,31.38,31.39,120600.0,20.0958,20.1022,20.0894,20.0958,120600.0
2011-01-27 12:50:00,31.39,31.4,31.38,31.38,220600.0,20.0958,20.1022,20.0894,20.0894,220600.0
2011-01-27 13:00:00,31.37,31.39,31.36,31.38,135000.0,20.083,20.0958,20.0766,20.0894,135000.0
2011-01-27 13:10:00,31.38,31.39,31.36,31.37,192000.0,20.0894,20.0958,20.0766,20.083,192000.0
2011-01-27 13:20:00,31.36,31.4,31.36,31.4,145800.0,20.0766,20.1022,20.0766,20.1022,145800.0
2011-01-27 13:30:00,31.4,31.41,31.38,31.41,202800.0,20.1022,20.1086,20.0894,20.1086,202800.0
2011-01-27 13:40:00,31.41,31.42,31.39,31.42,134400.0,20.1086,20.115,20.0958,20.115,134400.0
2011-01-27 13:50:00,31.42,31.42,31.38,31.4,134000.0,20.115,20.115,20.0894,20.1022,134000.0
2011-01-27 14:00:00,31.4,31.43,31.4,31.43,182400.0,20.1022,20.1214,20.1022,20.1214,182400.0
2011-01-27 14:10:00,31.43,31.43,31.4,31.42,177200.0,20.1214,20.1214,20.1022,20.115,177200.0
2011-01-27 14:20:00,31.42,31.42,31.38,31.38,196800.0,20.115,20.115,20.0894,20.0894,196800.0
2011-01-27 14:30:00,31.38,31.41,31.38,31.41,139000.0,20.0894,20.1086,20.0894,20.1086,139000.0
2011-01-27 14:40:00,31.41,31.41,31.38,31.38,495800.0,20.1086,20.1086,20.0894,20.0894,495800.0
2011-01-27 14:50:00,31.38,31.39,31.36,31.36,252400.0,20.0894,20.0958,20.0766,20.0766,252400.0
2011-01-27 15:00:00,31.36,31.37,31.35,31.36,544600.0,20.0766,20.083,20.0702,20.0766,544600.0
2011-01-27 15:10:00,31.36,31.38,31.36,31.36,245800.0,20.0766,20.0894,20.0766,20.0766,245800.0
2011-01-27 15:20:00,31.36,31.38,31.35,31.36,373600.0,20.0766,20.0894,20.0702,20.0766,373600.0
2011-01-27 15:30:00,31.36,31.38,31.33,31.34,367200.0,20.0766,20.0894,20.0574,20.0638,367200.0
2011-01-27 15:40:00,31.34,31.35,31.33,31.34,933000.0,20.0638,20.0702,20.0574,20.0638,933000.0
2011-01-27 15:50:00,31.34,31.36,31.32,31.35,968200.0,20.0638,20.0766,20.051,20.0702,968200.0
2011-01-28 09:30:00,31.43,31.54,31.39,31.52,1089000.0,20.1214,20.1918,20.0958,20.179,1089000.0
2011-01-28 09:40:00,31.52,31.6,31.52,31.56,848200.0,20.179,20.2302,20.179,20.2046,848200.0
2011-01-28 09:50:00,31.56,31.59,31.54,31.56,324200.0,20.2046,20.2238,20.1918,20.2046,324200.0
2011-01-28 10:00:00,31.56,31.63,31.56,31.62,423400.0,20.2046,20.2495,20.2046,20.2431,423400.0
2011-01-28 10:10:00,31.62,31.64,31.6,31.61,325200.0,20.2431,20.2559,20.2302,20.2366,325200.0
2011-01-28 10:20:00,31.61,31.61,31.56,31.57,558400.0,20.2366,20.2366,20.2046,20.211,558400.0
2011-01-28 10:30:00,31.57,31.57,31.53,31.57,297000.0,20.211,20.211,20.1854,20.211,297000.0
2011-01-28 10:40:00,31.56,31.58,31.54,31.58,593600.0,20.2046,20.2174,20.1918,20.2174,593600.0
2011-01-28 10:50:00,31.58,31.63,31.58,31.59,776000.0,20.2174,20.2495,20.2174,20.2238,776000.0
2011-01-28 11:00:00,31.59,31.63,31.56,31.62,421600.0,20.2238,20.2495,20.2046,20.2431,421600.0
2011-01-28 11:10:00,31.63,31.63,31.56,31.58,506800.0,20.2495,20.2495,20.2046,20.2174,506800.0
2011-01-28 11:20:00,31.58,31.6,31.54,31.55,515200.0,20.2174,20.2302,20.1918,20.1982,515200.0
2011-01-28 11:30:00,31.54,31.56,31.49,31.54,722200.0,20.1918,20.2046,20.1598,20.1918,722200.0
2011-01-28 11:40:00,31.54,31.56,31.48,31.53,334800.0,20.1918,20.2046,20.1534,20.1854,334800.0
2011-01-28 11:50:00,31.53,31.54,31.43,31.48,615400.0,20.1854,20.1918,20.1214,20.1534,615400.0
2011-01-28 12:00:00,31.48,31.5,31.38,31.43,763000.0,20.1534,20.1662,20.0894,20.1214,763000.0
2011-01-28 12:10:00,31.43,31.47,31.42,31.45,301800.0,20.1214,20.147,20.115,20.1342,301800.0
2011-01-28 12:20:00,31.45,31.46,31.43,31.43,290200.0,20.1342,20.1406,20.1214,20.1214,290200.0
2011-01-28 12:30:00,31.43,31.45,31.41,31.45,286600.0,20.1214,20.1342,20.1086,20.1342,286600.0
2011-01-28 12:40:00,31.45,31.45,31.36,31.39,457400.0,20.1342,20.1342,20.0766,20.0958,457400.0
2011-01-28 12:50:00,31.39,31.4,31.33,31.34,486200.0,20.0958,20.1022,20.0574,20.0638,486200.0
2011-01-28 13:00:00,31.34,31.35,31.3,31.3,414200.0,20.0638,20.0702,20.0382,20.0382,414200.0
2011-01-28 13:10:00,31.31,31.34,31.3,31.32,365000.0,20.0446,20.0638,20.0382,20.051,365000.0
2011-01-28 13:20:00,31.32,31.32,31.26,31.27,610800.0,20.051,20.051,20.0126,20.019,610800.0
2011-01-28 13:30:00,31.27,31.3,31.25,31.28,549600.0,20.019,20.0382,20.0062,20.0254,549600.0
2011-01-28 13:40:00,31.27,31.28,31.22,31.25,791800.0,20.019,20.0254,19.987,20.0062,791800.0
2011-01-28 13:50:00,31.25,31.29,31.23,31.29,491800.0,20.0062,20.0318,19.9934,20.0318,491800.0
2011-01-28 14:00:00,31.29,31.29,31.21,31.22,372000.0,20.0318,20.0318,19.9806,19.987,372000.0
2011-01-28 14:10:00,31.22,31.25,31.2,31.22,414600.0,19.987,20.0062,19.9742,19.987,414600.0
2011-01-28 14:20:00,31.22,31.24,31.2,31.21,261400.0,19.987,19.9998,19.9742,19.9806,261400.0
2011-01-28 14:30:00,31.21,31.23,31.2,31.2,211000.0,19.9806,19.9934,19.9742,19.9742,211000.0
2011-01-28 14:40:00,31.2,31.23,31.18,31.2,282200.0,19.9742,19.9934,19.9614,19.9742,282200.0
2011-01-28 14:50:00,31.2,31.22,31.17,31.22,535000.0,19.9742,19.987,19.955,19.987,535000.0
2011-01-28 15:00:00,31.21,31.22,31.17,31.18,262000.0,19.9806,19.987,19.955,19.9614,262000.0
2011-01-28 15:10:00,31.19,31.21,31.15,31.21,458000.0,19.9678,19.9806,19.9422,19.9806,458000.0
2011-01-28 15:20:00,31.21,31.22,31.11,31.13,563400.0,19.9806,19.987,19.9166,19.9294,563400.0
2011-01-28 15:30:00,31.13,31.15,31.09,31.11,791200.0,19.9294,19.9422,19.9037,19.9166,791200.0
2011-01-28 15:40:00,31.12,31.18,31.07,31.15,1005600.0,19.923,19.9614,19.8909,19.9422,1005600.0
2011-01-28 15:50:00,31.15,31.16,31.09,31.11,1916800.0,19.9422,19.9486,19.9037,19.9166,1916800.0
2011-01-31 09:30:00,31.16,31.24,31.1,31.1,881200.0,19.9486,19.9998,19.9101,19.9101,881200.0
2011-01-31 09:40:00,31.11,31.12,31.02,31.02,528000.0,19.9166,19.923,19.8589,19.8589,528000.0
2011-01-31 09:50:00,31.02,31.04,30.95,31.02,973200.0,19.8589,19.8717,19.8141,19.8589,973200.0
2011-01-31 10:00:00,31.02,31.09,31.0,31.06,377000.0,19.8589,19.9037,19.8461,19.8845,377000.0
2011-01-31 10:10:00,31.06,31.11,31.05,31.09,329400.0,19.8845,19.9166,19.8781,19.9037,329400.0
2011-01-31 10:20:00,31.09,31.18,31.09,31.18,419400.0,19.9037,19.9614,19.9037,19.9614,419400.0
2011-01-31 10:30:00,31.18,31.2,31.15,31.15,303800.0,19.9614,19.9742,19.9422,19.9422,303800.0
2011-01-31 10:40:00,31.15,31.18,31.14,31.16,333200.0,19.9422,19.9614,19.9358,19.9486,333200.0
2011-01-31 10:50:00,31.16,31.16,31.13,31.14,140800.0,19.9486,19.9486,19.9294,19.9358,140800.0
2011-01-31 11:00:00,31.14,31.16,31.13,31.14,185000.0,19.9358,19.9486,19.9294,19.9358,185000.0
2011-01-31 11:10:00,31.14,31.16,31.12,31.13,226400.0,19.9358,19.9486,19.923,19.9294,226400.0
2011-01-31 11:20:00,31.13,31.17,31.13,31.14,140000.0,19.9294,19.955,19.9294,19.9358,140000.0
2011-01-31 11:30:00,31.15,31.17,31.14,31.17,129400.0,19.9422,19.955,19.9358,19.955,129400.0
2011-01-31 11:40:00,31.17,31.2,31.17,31.18,121400.0,19.955,19.9742,19.955,19.9614,121400.0
2011-01-31 11:50:00,31.18,31.18,31.18,31.18,128800.0,19.9614,19.9614,19.9614,19.9614,128800.0
2011-01-31 12:00:00,31.18,31.23,31.17,31.22,161600.0,19.9614,19.9934,19.955,19.987,161600.0
2011-01-31 12:10:00,31.22,31.25,31.22,31.25,211200.0,19.987,20.0062,19.987,20.0062,211200.0
2011-01-31 12:20:00,31.25,31.28,31.24,31.27,314800.0,20.0062,20.0254,19.9998,20.019,314800.0
2011-01-31 12:30:00,31.28,31.28,31.24,31.24,214000.0,20.0254,20.0254,19.9998,19.9998,214000.0
2011-01-31 12:40:00,31.24,31.25,31.23,31.23,388600.0,19.9998,20.0062,19.9934,19.9934,388600.0
2011-01-31 12:50:00,31.24,31.24,31.2,31.23,264800.0,19.9998,19.9998,19.9742,19.9934,264800.0
2011-01-31 13:00:00,31.23,31.27,31.23,31.27,113400.0,19.9934,20.019,19.9934,20.019,113400.0
2011-01-31 13:10:00,31.26,31.28,31.24,31.24,112800.0,20.0126,20.0254,19.9998,19.9998,112800.0
2011-01-31 13:20:00,31.24,31.25,31.22,31.22,168800.0,19.9998,20.0062,19.987,19.987,168800.0
2011-01-31 13:30:00,31.22,31.25,31.22,31.24,158200.0,19.987,20.0062,19.987,19.9998,158200.0
2011-01-31 13:40:00,31.24,31.25,31.23,31.24,173600.0,19.9998,20.0062,19.9934,19.9998,173600.0
2011-01-31 13:50:00,31.24,31.25,31.22,31.24,159200.0,19.9998,20.0062,19.987,19.9998,159200.0
2011-01-31 14:00:00,31.24,31.25,31.24,31.24,121000.0,19.9998,20.0062,19.9998,19.9998,121000.0
2011-01-31 14:10:00,31.25,31.25,31.22,31.24,160600.0,20.0062,20.0062,19.987,19.9998,160600.0
2011-01-31 14:20:00,31.24,31.25,31.21,31.22,203200.0,19.9998,20.0062,19.9806,19.987,203200.0
2011-01-31 14:30:00,31.22,31.24,31.2,31.21,233800.0,19.987,19.9998,19.9742,19.9806,233800.0
2011-01-31 14:40:00,31.22,31.24,31.21,31.21,187000.0,19.987,19.9998,19.9806,19.9806,187000.0
2011-01-31 14:50:00,31.21,31.25,31.2,31.24,228800.0,19.9806,20.0062,19.9742,19.9998,228800.0
2011-01-31 15:00:00,31.24,31.29,31.24,31.28,309000.0,19.9998,20.0318,19.9998,20.0254,309000.0
2011-01-31 15:10:00,31.28,31.33,31.28,31.32,409600.0,20.0254,20.0574,20.0254,20.051,409600.0
2011-01-31 15:20:00,31.31,31.32,31.29,31.31,326200.0,20.0446,20.051,20.0318,20.0446,326200.0
2011-01-31 15:30:00,31.3,31.34,31.3,31.33,575600.0,20.0382,20.0638,20.0382,20.0574,575600.0
2011-01-31 15:40:00,31.33,31.4,31.33,31.38,1041600.0,20.0574,20.1022,20.0574,20.0894,1041600.0
2011-01-31 15:50:00,31.39,31.43,31.37,31.42,1242600.0,20.0958,20.1214,20.083,20.115,1242600.0
2011-02-01 09:30:00,31.44,31.59,31.43,31.54,701000.0,20.1278,20.2238,20.1214,20.1918,701000.0
2011-02-01 09:40:00,31.54,31.64,31.5,31.63,452800.0,20.1918,20.2559,20.1662,20.2495,452800.0
2011-02-01 09:50:00,31.63,31.66,31.58,31.59,409000.0,20.2495,20.2687,20.2174,20.2238,409000.0
2011-02-01 10:00:00,31.6,31.65,31.52,31.55,310400.0,20.2302,20.2623,20.179,20.1982,310400.0
2011-02-01 10:10:00,31.54,31.55,31.5,31.52,205200.0,20.1918,20.1982,20.1662,20.179,205200.0
2011-02-01 10:20:00,31.51,31.6,31.51,31.54,276200.0,20.1726,20.2302,20.1726,20.1918,276200.0
2011-02-01 10:30:00,31.55,31.55,31.46,31.48,228600.0,20.1982,20.1982,20.1406,20.1534,228600.0
2011-02-01 10:40:00,31.48,31.54,31.48,31.53,225800.0,20.1534,20.1918,20.1534,20.1854,225800.0
2011-02-01 10:50:00,31.53,31.56,31.47,31.5,227600.0,20.1854,20.2046,20.147,20.1662,227600.0
2011-02-01 11:00:00,31.5,31.5,31.48,31.49,339600.0,20.1662,20.1662,20.1534,20.1598,339600.0
2011-02-01 11:10:00,31.49,31.51,31.49,31.5,307600.0,20.1598,20.1726,20.1598,20.1662,307600.0
2011-02-01 11:20:00,31.49,31.5,31.47,31.47,172200.0,20.1598,20.1662,20.147,20.147,172200.0
2011-02-01 11:30:00,31.47,31.5,31.45,31.5,260400.0,20.147,20.1662,20.1342,20.1662,260400.0
2011-02-01 11:40:00,31.5,31.5,31.48,31.5,186400.0,20.1662,20.1662,20.1534,20.1662,186400.0
2011-02-01 11:50:00,31.5,31.5,31.46,31.46,322200.0,20.1662,20.1662,20.1406,20.1406,322200.0
2011-02-01 12:00:00,31.47,31.5,31.46,31.5,184200.0,20.147,20.1662,20.1406,20.1662,184200.0
2011-02-01 12:10:00,31.5,31.5,31.47,31.5,327600.0,20.1662,20.1662,20.147,20.1662,327600.0
2011-02-01 12:20:00,31.5,31.53,31.5,31.52,258000.0,20.1662,20.1854,20.1662,20.179,258000.0
2011-02-01 12:30:00,31.51,31.52,31.49,31.52,184000.0,20.1726,20.179,20.1598,20.179,184000.0
2011-02-01 12:40:00,31.52,31.53,31.49,31.53,207000.0,20.179,20.1854,20.1598,20.1854,207000.0
2011-02-01 12:50:00,31.53,31.58,31.52,31.57,324000.0,20.1854,20.2174,20.179,20.211,324000.0
2011-02-01 13:00:00,31.56,31.62,31.56,31.61,289400.0,20.2046,20.2431,20.2046,20.2366,289400.0
2011-02-01 13:10:00,31.61,31.64,31.6,31.6,254200.0,20.2366,20.2559,20.2302,20.2302,254200.0
2011-02-01 13:20:00,31.6,31.61,31.57,31.59,325800.0,20.2302,20.2366,20.211,20.2238,325800.0
2011-02-01 13:30:00,31.59,31.61,31.57,31.61,334800.0,20.2238,20.2366,20.211,20.2366,334800.0
2011-02-01 13:40:00,31.61,31.62,31.59,31.59,290800.0,20.2366,20.2431,20.2238,20.2238,290800.0
2011-02-01 13:50:00,31.59,31.61,31.55,31.55,127200.0,20.2238,20.2366,20.1982,20.1982,127200.0
2011-02-01 14:00:00,31.55,31.56,31.54,31.56,205200.0,20.1982,20.2046,20.1918,20.2046,205200.0
2011-02-01 14:10:00,31.56,31.56,31.54,31.56,219200.0,20.2046,20.2046,20.1918,20.2046,219200.0
2011-02-01 14:20:00,31.56,31.58,31.54,31.54,179000.0,20.2046,20.2174,20.1918,20.1918,179000.0
2011-02-01 14:30:00,31.54,31.56,31.54,31.54,189200.0,20.1918,20.2046,20.1918,20.1918,189200.0
2011-02-01 14:40:00,31.54,31.56,31.54,31.54,267800.0,20.1918,20.2046,20.1918,20.1918,267800.0
2011-02-01 14:50:00,31.54,31.56,31.54,31.56,250400.0,20.1918,20.2046,20.1918,20.2046,250400.0
2011-02-01 15:00:00,31.57,31.58,31.54,31.56,255000.0,20.211,20.2174,20.1918,20.2046,255000.0
2011-02-01 15:10:00,31.56,31.56,31.53,31.54,254400.0,20.2046,20.2046,20.1854,20.1918,254400.0
2011-02-01 15:20:00,31.54,31.54,31.5,31.51,476000.0,20.1918,20.1918,20.1662,20.1726,476000.0
2011-02-01 15:30:00,31.51,31.56,31.5,31.53,918400.0,20.1726,20.2046,20.1662,20.1854,918400.0
2011-02-01 15:40:00,31.52,31.6,31.52,31.6,813600.0,20.179,20.2302,20.179,20.2302,813600.0
2011-02-01 15:50:00,31.6,31.61,31.52,31.53,1146600.0,20.2302,20.2366,20.179,20.1854,1146600.0
2011-02-02 09:30:00,31.63,31.67,31.52,31.56,983800.0,20.2495,20.2751,20.179,20.2046,983800.0
2011-02-02 09:40:00,31.56,31.68,31.55,31.68,483600.0,20.2046,20.2815,20.1982,20.2815,483600.0
2011-02-02 09:50:00,31.68,31.74,31.67,31.7,816000.0,20.2815,20.3199,20.2751,20.2943,816000.0
2011-02-02 10:00:00,31.7,31.72,31.64,31.64,749800.0,20.2943,20.3071,20.2559,20.2559,749800.0
2011-02-02 10:10:00,31.65,31.68,31.62,31.65,271800.0,20.2623,20.2815,20.2431,20.2623,271800.0
2011-02-02 10:20:00,31.65,31.65,31.61,31.65,464000.0,20.2623,20.2623,20.2366,20.2623,464000.0
2011-02-02 10:30:00,31.65,31.65,31.59,31.62,510000.0,20.2623,20.2623,20.2238,20.2431,510000.0
2011-02-02 10:40:00,31.62,31.67,31.6,31.65,348600.0,20.2431,20.2751,20.2302,20.2623,348600.0
2011-02-02 10:50:00,31.64,31.65,31.61,31.64,300200.0,20.2559,20.2623,20.2366,20.2559,300200.0
2011-02-02 11:00:00,31.64,31.64,31.57,31.57,194400.0,20.2559,20.2559,20.211,20.211,194400.0
2011-02-02 11:10:00,31.57,31.64,31.57,31.63,260400.0,20.211,20.2559,20.211,20.2495,260400.0
2011-02-02 11:20:00,31.63,31.68,31.61,31.63,307200.0,20.2495,20.2815,20.2366,20.2495,307200.0
2011-02-02 11:30:00,31.63,31.64,31.58,31.58,119800.0,20.2495,20.2559,20.2174,20.2174,119800.0
2011-02-02 11:40:00,31.58,31.59,31.54,31.55,151600.0,20.2174,20.2238,20.1918,20.1982,151600.0
2011-02-02 11:50:00,31.55,31.55,31.48,31.5,424000.0,20.1982,20.1982,20.1534,20.1662,424000.0
2011-02-02 12:00:00,31.5,31.51,31.45,31.46,212200.0,20.1662,20.1726,20.1342,20.1406,212200.0
2011-02-02 12:10:00,31.46,31.5,31.45,31.46,170200.0,20.1406,20.1662,20.1342,20.1406,170200.0
2011-02-02 12:20:00,31.46,31.46,31.43,31.43,125400.0,20.1406,20.1406,20.1214,20.1214,125400.0
2011-02-02 12:30:00,31.43,31.45,31.41,31.44,208600.0,20.1214,20.1342,20.1086,20.1278,208600.0
2011-02-02 12:40:00,31.44,31.45,31.42,31.45,175200.0,20.1278,20.1342,20.115,20.1342,175200.0
2011-02-02 12:50:00,31.44,31.47,31.42,31.47,215800.0,20.1278,20.147,20.115,20.147,215800.0
2011-02-02 13:00:00,31.47,31.47,31.42,31.42,168200.0,20.147,20.147,20.115,20.115,168200.0
2011-02-02 13:10:00,31.42,31.46,31.42,31.42,228000.0,20.115,20.1406,20.115,20.115,228000.0
2011-02-02 13:20:00,31.42,31.45,31.41,31.43,134400.0,20.115,20.1342,20.1086,20.1214,134400.0
2011-02-02 13:30:00,31.44,31.45,31.41,31.42,177200.0,20.1278,20.1342,20.1086,20.115,177200.0
2011-02-02 13:40:00,31.42,31.42,31.36,31.37,523800.0,20.115,20.115,20.0766,20.083,523800.0
2011-02-02 13:50:00,31.36,31.36,31.31,31.33,473400.0,20.0766,20.0766,20.0446,20.0574,473400.0
2011-02-02 14:00:00,31.33,31.33,31.28,31.3,328400.0,20.0574,20.0574,20.0254,20.0382,328400.0
2011-02-02 14:10:00,31.3,31.35,31.29,31.35,326800.0,20.0382,20.0702,20.0318,20.0702,326800.0
2011-02-02 14:20:00,31.35,31.36,31.34,31.36,313600.0,20.0702,20.0766,20.0638,20.0766,313600.0
2011-02-02 14:30:00,31.36,31.45,31.36,31.44,558400.0,20.0766,20.1342,20.0766,20.1278,558400.0
2011-02-02 14:40:00,31.45,31.52,31.44,31.52,718400.0,20.1342,20.179,20.1278,20.179,718400.0
2011-02-02 14:50:00,31.52,31.52,31.45,31.45,385400.0,20.179,20.179,20.1342,20.1342,385400.0
2011-02-02 15:00:00,31.45,31.48,31.44,31.45,296200.0,20.1342,20.1534,20.1278,20.1342,296200.0
2011-02-02 15:10:00,31.44,31.45,31.41,31.41,206800.0,20.1278,20.1342,20.1086,20.1086,206800.0
2011-02-02 15:20:00,31.41,31.41,31.37,31.38,289600.0,20.1086,20.1086,20.083,20.0894,289600.0
2011-02-02 15:30:00,31.38,31.4,31.36,31.39,471000.0,20.0894,20.1022,20.0766,20.0958,471000.0
2011-02-02 15:40:00,31.39,31.44,31.38,31.43,535400.0,20.0958,20.1278,20.0894,20.1214,535400.0
2011-02-02 15:50:00,31.44,31.44,31.4,31.43,965400.0,20.1278,20.1278,20.1022,20.1214,965400.0
2011-02-03 09:30:00,31.35,31.49,31.35,31.43,895800.0,20.0702,20.1598,20.0702,20.1214,895800.0
2011-02-03 09:40:00,31.43,31.44,31.3,31.33,386400.0,20.1214,20.1278,20.0382,20.0574,386400.0
2011-02-03 09:50:00,31.34,31.41,31.32,31.4,346200.0,20.0638,20.1086,20.051,20.1022,346200.0
2011-02-03 10:00:00,31.4,31.43,31.22,31.25,597600.0,20.1022,20.1214,19.987,20.0062,597600.0
2011-02-03 10:10:00,31.25,31.26,31.16,31.25,535200.0,20.0062,20.0126,19.9486,20.0062,535200.0
2011-02-03 10:20:00,31.25,31.25,31.18,31.2,340800.0,20.0062,20.0062,19.9614,19.9742,340800.0
2011-02-03 10:30:00,31.2,31.24,31.18,31.18,302600.0,19.9742,19.9998,19.9614,19.9614,302600.0
2011-02-03 10:40:00,31.18,31.21,31.16,31.18,339800.0,19.9614,19.9806,19.9486,19.9614,339800.0
2011-02-03 10:50:00,31.19,31.21,31.15,31.16,275000.0,19.9678,19.9806,19.9422,19.9486,275000.0
2011-02-03 11:00:00,31.16,31.16,31.08,31.09,580000.0,19.9486,19.9486,19.8973,19.9037,580000.0
2011-02-03 11:10:00,31.09,31.11,31.07,31.09,332800.0,19.9037,19.9166,19.8909,19.9037,332800.0
2011-02-03 11:20:00,31.09,31.12,31.08,31.12,361200.0,19.9037,19.923,19.8973,19.923,361200.0
2011-02-03 11:30:00,31.11,31.19,31.11,31.18,234200.0,19.9166,19.9678,19.9166,19.9614,234200.0
2011-02-03 11:40:00,31.18,31.2,31.16,31.17,229800.0,19.9614,19.9742,19.9486,19.955,229800.0
2011-02-03 11:50:00,31.18,31.21,31.18,31.19,320000.0,19.9614,19.9806,19.9614,19.9678,320000.0
2011-02-03 12:00:00,31.19,31.2,31.18,31.2,306600.0,19.9678,19.9742,19.9614,19.9742,306600.0
2011-02-03 12:10:00,31.2,31.2,31.18,31.18,282200.0,19.9742,19.9742,19.9614,19.9614,282200.0
2011-02-03 12:20:00,31.18,31.22,31.18,31.21,103200.0,19.9614,19.987,19.9614,19.9806,103200.0
2011-02-03 12:30:00,31.22,31.23,31.19,31.23,173000.0,19.987,19.9934,19.9678,19.9934,173000.0
2011-02-03 12:40:00,31.23,31.25,31.22,31.23,182400.0,19.9934,20.0062,19.987,19.9934,182400.0
2011-02-03 12:50:00,31.23,31.29,31.22,31.29,149600.0,19.9934,20.0318,19.987,20.0318,149600.0
2011-02-03 13:00:00,31.29,31.29,31.22,31.24,244200.0,20.0318,20.0318,19.987,19.9998,244200.0
2011-02-03 13:10:00,31.23,31.27,31.23,31.23,179400.0,19.9934,20.019,19.9934,19.9934,179400.0
2011-02-03 13:20:00,31.23,31.23,31.2,31.21,155000.0,19.9934,19.9934,19.9742,19.9806,155000.0
2011-02-03 13:30:00,31.21,31.22,31.18,31.2,226400.0,19.9806,19.987,19.9614,19.9742,226400.0
2011-02-03 13:40:00,31.2,31.21,31.15,31.2,233200.0,19.9742,19.9806,19.9422,19.9742,233200.0
2011-02-03 13:50:00,31.2,31.23,31.18,31.22,149200.0,19.9742,19.9934,19.9614,19.987,149200.0
2011-02-03 14:00:00,31.23,31.25,31.21,31.25,201800.0,19.9934,20.0062,19.9806,20.0062,201800.0
2011-02-03 14:10:00,31.25,31.29,31.24,31.28,198000.0,20.0062,20.0318,19.9998,20.0254,198000.0
2011-02-03 14:20:00,31.28,31.28,31.24,31.25,195600.0,20.0254,20.0254,19.9998,20.0062,195600.0
2011-02-03 14:30:00,31.25,31.25,31.24,31.25,159600.0,20.0062,20.0062,19.9998,20.0062,159600.0
2011-02-03 14:40:00,31.25,31.27,31.25,31.26,176800.0,20.0062,20.019,20.0062,20.0126,176800.0
2011-02-03 14:50:00,31.27,31.29,31.24,31.26,352200.0,20.019,20.0318,19.9998,20.0126,352200.0
2011-02-03 15:00:00,31.26,31.32,31.26,31.3,320200.0,20.0126,20.051,20.0126,20.0382,320200.0
2011-02-03 15:10:00,31.3,31.3,31.27,31.28,203800.0,20.0382,20.0382,20.019,20.0254,203800.0
2011-02-03 15:20:00,31.27,31.29,31.25,31.25,224200.0,20.019,20.0318,20.0062,20.0062,224200.0
2011-02-03 15:30:00,31.25,31.28,31.24,31.28,270800.0,20.0062,20.0254,19.9998,20.0254,270800.0
2011-02-03 15:40:00,31.28,31.33,31.28,31.3,595200.0,20.0254,20.0574,20.0254,20.0382,595200.0
2011-02-03 15:50:00,31.3,31.34,31.27,31.28,792200.0,20.0382,20.0638,20.019,20.0254,792200.0
2011-02-04 09:30:00,31.33,31.43,31.23,31.25,629800.0,20.0574,20.1214,19.9934,20.0062,629800.0
2011-02-04 09:40:00,31.27,31.31,31.24,31.28,205000.0,20.019,20.0446,19.9998,20.0254,205000.0
2011-02-04 09:50:00,31.28,31.31,31.24,31.24,164400.0,20.0254,20.0446,19.9998,19.9998,164400.0
2011-02-04 10:00:00,31.24,31.29,31.24,31.26,193600.0,19.9998,20.0318,19.9998,20.0126,193600.0
2011-02-04 10:10:00,31.26,31.27,31.19,31.2,285200.0,20.0126,20.019,19.9678,19.9742,285200.0
2011-02-04 10:20:00,31.2,31.31,31.18,31.29,285600.0,19.9742,20.0446,19.9614,20.0318,285600.0
2011-02-04 10:30:00,31.28,31.29,31.25,31.26,230800.0,20.0254,20.0318,20.0062,20.0126,230800.0
2011-02-04 10:40:00,31.26,31.28,31.24,31.27,248000.0,20.0126,20.0254,19.9998,20.019,248000.0
2011-02-04 10:50:00,31.26,31.28,31.22,31.24,336200.0,20.0126,20.0254,19.987,19.9998,336200.0
2011-02-04 11:00:00,31.24,31.27,31.2,31.24,329200.0,19.9998,20.019,19.9742,19.9998,329200.0
2011-02-04 11:10:00,31.24,31.24,31.2,31.23,160200.0,19.9998,19.9998,19.9742,19.9934,160200.0
2011-02-04 11:20:00,31.23,31.25,31.21,31.25,173800.0,19.9934,20.0062,19.9806,20.0062,173800.0
2011-02-04 11:30:00,31.25,31.29,31.25,31.28,166600.0,20.0062,20.0318,20.0062,20.0254,166600.0
2011-02-04 11:40:00,31.28,31.31,31.25,31.27,191400.0,20.0254,20.0446,20.0062,20.019,191400.0
2011-02-04 11:50:00,31.27,31.3,31.25,31.25,120200.0,20.019,20.0382,20.0062,20.0062,120200.0
2011-02-04 12:00:00,31.25,31.28,31.24,31.25,128200.0,20.0062,20.0254,19.9998,20.0062,128200.0
2011-02-04 12:10:00,31.25,31.27,31.24,31.25,117400.0,20.0062,20.019,19.9998,20.0062,117400.0
2011-02-04 12:20:00,31.25,31.29,31.25,31.28,113400.0,20.0062,20.0318,20.0062,20.0254,113400.0
2011-02-04 12:30:00,31.28,31.3,31.27,31.29,91400.0,20.0254,20.0382,20.019,20.0318,91400.0
2011-02-04 12:40:00,31.29,31.3,31.26,31.28,130400.0,20.0318,20.0382,20.0126,20.0254,130400.0
2011-02-04 12:50:00,31.29,31.29,31.28,31.28,74400.0,20.0318,20.0318,20.0254,20.0254,74400.0
2011-02-04 13:00:00,31.28,31.29,31.25,31.28,117200.0,20.0254,20.0318,20.0062,20.0254,117200.0
2011-02-04 13:10:00,31.28,31.29,31.27,31.27,141800.0,20.0254,20.0318,20.019,20.019,141800.0
2011-02-04 13:20:00,31.27,31.28,31.26,31.27,122400.0,20.019,20.0254,20.0126,20.019,122400.0
2011-02-04 13:30:00,31.27,31.27,31.25,31.25,152600.0,20.019,20.019,20.0062,20.0062,152600.0
2011-02-04 13:40:00,31.25,31.27,31.24,31.26,105800.0,20.0062,20.019,19.9998,20.0126,105800.0
2011-02-04 13:50:00,31.26,31.29,31.25,31.27,84600.0,20.0126,20.0318,20.0062,20.019,84600.0
2011-02-04 14:00:00,31.27,31.29,31.24,31.25,202600.0,20.019,20.0318,19.9998,20.0062,202600.0
2011-02-04 14:10:00,31.25,31.25,31.23,31.25,173600.0,20.0062,20.0062,19.9934,20.0062,173600.0
2011-02-04 14:20:00,31.25,31.27,31.24,31.25,110400.0,20.0062,20.019,19.9998,20.0062,110400.0
2011-02-04 14:30:00,31.25,31.28,31.25,31.25,67600.0,20.0062,20.0254,20.0062,20.0062,67600.0
2011-02-04 14:40:00,31.25,31.27,31.24,31.25,117200.0,20.0062,20.019,19.9998,20.0062,117200.0
2011-02-04 14:50:00,31.25,31.27,31.25,31.25,314000.0,20.0062,20.019,20.0062,20.0062,314000.0
2011-02-04 15:00:00,31.25,31.26,31.22,31.23,498000.0,20.0062,20.0126,19.987,19.9934,498000.0
2011-02-04 15:10:00,31.23,31.25,31.22,31.23,174200.0,19.9934,20.0062,19.987,19.9934,174200.0
2011-02-04 15:20:00,31.23,31.25,31.22,31.24,196000.0,19.9934,20.0062,19.987,19.9998,196000.0
2011-02-04 15:30:00,31.24,31.26,31.22,31.23,274200.0,19.9998,20.0126,19.987,19.9934,274200.0
2011-02-04 15:40:00,31.23,31.29,31.23,31.29,666800.0,19.9934,20.0318,19.9934,20.0318,666800.0
2011-02-04 15:50:00,31.29,31.29,31.25,31.28,589600.0,20.0318,20.0318,20.0062,20.0254,589600.0
2011-02-07 09:30:00,31.34,31.34,31.22,31.22,648600.0,20.0638,20.0638,19.987,19.987,648600.0
2011-02-07 09:40:00,31.23,31.3,31.18,31.25,706200.0,19.9934,20.0382,19.9614,20.0062,706200.0
2011-02-07 09:50:00,31.25,31.25,31.18,31.22,413400.0,20.0062,20.0062,19.9614,19.987,413400.0
2011-02-07 10:00:00,31.22,31.24,31.21,31.22,328400.0,19.987,19.9998,19.9806,19.987,328400.0
2011-02-07 10:10:00,31.22,31.25,31.21,31.24,212000.0,19.987,20.0062,19.9806,19.9998,212000.0
2011-02-07 10:20:00,31.24,31.28,31.23,31.24,288800.0,19.9998,20.0254,19.9934,19.9998,288800.0
2011-02-07 10:30:00,31.24,31.29,31.24,31.29,193600.0,19.9998,20.0318,19.9998,20.0318,193600.0
2011-02-07 10:40:00,31.29,31.31,31.28,31.31,224200.0,20.0318,20.0446,20.0254,20.0446,224200.0
2011-02-07 10:50:00,31.31,31.32,31.29,31.3,256800.0,20.0446,20.051,20.0318,20.0382,256800.0
2011-02-07 11:00:00,31.3,31.3,31.26,31.28,307400.0,20.0382,20.0382,20.0126,20.0254,307400.0
2011-02-07 11:10:00,31.28,31.28,31.25,31.27,219600.0,20.0254,20.0254,20.0062,20.019,219600.0
2011-02-07 11:20:00,31.27,31.28,31.27,31.28,171800.0,20.019,20.0254,20.019,20.0254,171800.0
2011-02-07 11:30:00,31.28,31.28,31.27,31.27,245800.0,20.0254,20.0254,20.019,20.019,245800.0
2011-02-07 11:40:00,31.27,31.28,31.25,31.27,194400.0,20.019,20.0254,20.0062,20.019,194400.0
2011-02-07 11:50:00,31.28,31.28,31.24,31.25,224800.0,20.0254,20.0254,19.9998,20.0062,224800.0
2011-02-07 12:00:00,31.25,31.25,31.24,31.25,183200.0,20.0062,20.0062,19.9998,20.0062,183200.0
2011-02-07 12:10:00,31.25,31.25,31.23,31.25,251800.0,20.0062,20.0062,19.9934,20.0062,251800.0
2011-02-07 12:20:00,31.24,31.25,31.24,31.25,129200.0,19.9998,20.0062,19.9998,20.0062,129200.0
2011-02-07 12:30:00,31.25,31.25,31.24,31.25,111200.0,20.0062,20.0062,19.9998,20.0062,111200.0
2011-02-07 12:40:00,31.25,31.26,31.25,31.25,132400.0,20.0062,20.0126,20.0062,20.0062,132400.0
2011-02-07 12:50:00,31.26,31.26,31.23,31.24,133200.0,20.0126,20.0126,19.9934,19.9998,133200.0
2011-02-07 13:00:00,31.24,31.25,31.24,31.25,141000.0,19.9998,20.0062,19.9998,20.0062,141000.0
2011-02-07 13:10:00,31.25,31.25,31.21,31.22,224400.0,20.0062,20.0062,19.9806,19.987,224400.0
2011-02-07 13:20:00,31.22,31.25,31.21,31.22,219000.0,19.987,20.0062,19.9806,19.987,219000.0
2011-02-07 13:30:00,31.22,31.25,31.22,31.24,107000.0,19.987,20.0062,19.987,19.9998,107000.0
2011-02-07 13:40:00,31.24,31.25,31.22,31.23,468200.0,19.9998,20.0062,19.987,19.9934,468200.0
2011-02-07 13:50:00,31.22,31.24,31.21,31.22,165600.0,19.987,19.9998,19.9806,19.987,165600.0
2011-02-07 14:00:00,31.22,31.22,31.18,31.18,241400.0,19.987,19.987,19.9614,19.9614,241400.0
2011-02-07 14:10:00,31.18,31.21,31.18,31.2,188000.0,19.9614,19.9806,19.9614,19.9742,188000.0
2011-02-07 14:20:00,31.2,31.2,31.18,31.18,166200.0,19.9742,19.9742,19.9614,19.9614,166200.0
2011-02-07 14:30:00,31.18,31.18,31.16,31.18,178600.0,19.9614,19.9614,19.9486,19.9614,178600.0
2011-02-07 14:40:00,31.18,31.21,31.17,31.2,129200.0,19.9614,19.9806,19.955,19.9742,129200.0
2011-02-07 14:50:00,31.2,31.21,31.18,31.2,207600.0,19.9742,19.9806,19.9614,19.9742,207600.0
2011-02-07 15:00:00,31.2,31.21,31.18,31.19,167600.0,19.9742,19.9806,19.9614,19.9678,167600.0
2011-02-07 15:10:00,31.2,31.21,31.18,31.18,238200.0,19.9742,19.9806,19.9614,19.9614,238200.0
2011-02-07 15:20:00,31.19,31.21,31.18,31.2,241200.0,19.9678,19.9806,19.9614,19.9742,241200.0
2011-02-07 15:30:00,31.2,31.28,31.2,31.28,443800.0,19.9742,20.0254,19.9742,20.0254,443800.0
2011-02-07 15:40:00,31.28,31.29,31.25,31.28,999400.0,20.0254,20.0318,20.0062,20.0254,999400.0
2011-02-07 15:50:00,31.28,31.29,31.24,31.25,900600.0,20.0254,20.0318,19.9998,20.0062,900600.0
2011-02-08 09:30:00,31.22,31.3,31.22,31.23,518000.0,19.987,20.0382,19.987,19.9934,518000.0
2011-02-08 09:40:00,31.24,31.25,31.17,31.18,402400.0,19.9998,20.0062,19.955,19.9614,402400.0
2011-02-08 09:50:00,31.18,31.28,31.18,31.27,470000.0,19.9614,20.0254,19.9614,20.019,470000.0
2011-02-08 10:00:00,31.27,31.27,31.24,31.25,162200.0,20.019,20.019,19.9998,20.0062,162200.0
2011-02-08 10:10:00,31.26,31.26,31.24,31.25,208000.0,20.0126,20.0126,19.9998,20.0062,208000.0
2011-02-08 10:20:00,31.26,31.26,31.24,31.25,216200.0,20.0126,20.0126,19.9998,20.0062,216200.0
2011-02-08 10:30:00,31.25,31.27,31.24,31.26,185200.0,20.0062,20.019,19.9998,20.0126,185200.0
2011-02-08 10:40:00,31.26,31.29,31.26,31.27,224400.0,20.0126,20.0318,20.0126,20.019,224400.0
2011-02-08 10:50:00,31.27,31.29,31.25,31.29,250400.0,20.019,20.0318,20.0062,20.0318,250400.0
2011-02-08 11:00:00,31.29,31.36,31.27,31.35,429200.0,20.0318,20.0766,20.019,20.0702,429200.0
2011-02-08 11:10:00,31.35,31.43,31.34,31.43,446800.0,20.0702,20.1214,20.0638,20.1214,446800.0
2011-02-08 11:20:00,31.43,31.43,31.38,31.39,503400.0,20.1214,20.1214,20.0894,20.0958,503400.0
2011-02-08 11:30:00,31.39,31.44,31.38,31.42,345200.0,20.0958,20.1278,20.0894,20.115,345200.0
2011-02-08 11:40:00,31.42,31.42,31.36,31.4,277400.0,20.115,20.115,20.0766,20.1022,277400.0
2011-02-08 11:50:00,31.39,31.4,31.36,31.36,223800.0,20.0958,20.1022,20.0766,20.0766,223800.0
2011-02-08 12:00:00,31.36,31.36,31.32,31.33,272400.0,20.0766,20.0766,20.051,20.0574,272400.0
2011-02-08 12:10:00,31.33,31.34,31.32,31.33,142800.0,20.0574,20.0638,20.051,20.0574,142800.0
2011-02-08 12:20:00,31.33,31.39,31.33,31.38,240200.0,20.0574,20.0958,20.0574,20.0894,240200.0
2011-02-08 12:30:00,31.37,31.39,31.35,31.39,158200.0,20.083,20.0958,20.0702,20.0958,158200.0
2011-02-08 12:40:00,31.39,31.39,31.34,31.36,135600.0,20.0958,20.0958,20.0638,20.0766,135600.0
2011-02-08 12:50:00,31.37,31.39,31.36,31.38,166400.0,20.083,20.0958,20.0766,20.0894,166400.0
2011-02-08 13:00:00,31.38,31.39,31.36,31.38,116600.0,20.0894,20.0958,20.0766,20.0894,116600.0
2011-02-08 13:10:00,31.38,31.39,31.36,31.38,118000.0,20.0894,20.0958,20.0766,20.0894,118000.0
2011-02-08 13:20:00,31.38,31.39,31.34,31.35,218000.0,20.0894,20.0958,20.0638,20.0702,218000.0
2011-02-08 13:30:00,31.34,31.35,31.31,31.34,173400.0,20.0638,20.0702,20.0446,20.0638,173400.0
2011-02-08 13:40:00,31.34,31.35,31.32,31.34,192000.0,20.0638,20.0702,20.051,20.0638,192000.0
2011-02-08 13:50:00,31.34,31.36,31.33,31.35,130000.0,20.0638,20.0766,20.0574,20.0702,130000.0
2011-02-08 14:00:00,31.35,31.36,31.34,31.35,156600.0,20.0702,20.0766,20.0638,20.0702,156600.0
2011-02-08 14:10:00,31.35,31.35,31.32,31.33,172000.0,20.0702,20.0702,20.051,20.0574,172000.0
2011-02-08 14:20:00,31.33,31.34,31.31,31.31,218000.0,20.0574,20.0638,20.0446,20.0446,218000.0
2011-02-08 14:30:00,31.31,31.33,31.31,31.33,187800.0,20.0446,20.0574,20.0446,20.0574,187800.0
2011-02-08 14:40:00,31.33,31.34,31.31,31.33,153400.0,20.0574,20.0638,20.0446,20.0574,153400.0
2011-02-08 14:50:00,31.32,31.33,31.31,31.32,155600.0,20.051,20.0574,20.0446,20.051,155600.0
2011-02-08 15:00:00,31.32,31.36,31.31,31.36,246000.0,20.051,20.0766,20.0446,20.0766,246000.0
2011-02-08 15:10:00,31.36,31.4,31.36,31.4,259600.0,20.0766,20.1022,20.0766,20.1022,259600.0
2011-02-08 15:20:00,31.4,31.4,31.37,31.37,314400.0,20.1022,20.1022,20.083,20.083,314400.0
2011-02-08 15:30:00,31.37,31.38,31.36,31.36,586000.0,20.083,20.0894,20.0766,20.0766,586000.0
2011-02-08 15:40:00,31.36,31.41,31.35,31.37,823800.0,20.0766,20.1086,20.0702,20.083,823800.0
2011-02-08 15:50:00,31.37,31.46,31.36,31.43,1086800.0,20.083,20.1406,20.0766,20.1214,1086800.0
2011-02-09 09:30:00,32.06,32.28,32.0,32.2,2775800.0,20.5247,20.6656,20.4863,20.6144,2775800.0
2011-02-09 09:40:00,32.2,32.38,32.18,32.29,1646600.0,20.6144,20.7296,20.6016,20.672,1646600.0
2011-02-09 09:50:00,32.29,32.32,32.21,32.26,941000.0,20.672,20.6912,20.6208,20.6528,941000.0
2011-02-09 10:00:00,32.26,32.26,31.98,32.02,1815600.0,20.6528,20.6528,20.4735,20.4991,1815600.0
2011-02-09 10:10:00,32.02,32.04,31.92,31.99,1550200.0,20.4991,20.5119,20.4351,20.4799,1550200.0
2011-02-09 10:20:00,31.99,32.01,31.88,31.98,753600.0,20.4799,20.4927,20.4095,20.4735,753600.0
2011-02-09 10:30:00,31.99,31.99,31.86,31.9,597400.0,20.4799,20.4799,20.3967,20.4223,597400.0
2011-02-09 10:40:00,31.9,31.97,31.88,31.95,589400.0,20.4223,20.4671,20.4095,20.4543,589400.0
2011-02-09 10:50:00,31.95,31.95,31.89,31.9,344800.0,20.4543,20.4543,20.4159,20.4223,344800.0
2011-02-09 11:00:00,31.91,31.93,31.86,31.9,779600.0,20.4287,20.4415,20.3967,20.4223,779600.0
2011-02-09 11:10:00,31.9,31.9,31.77,31.82,891800.0,20.4223,20.4223,20.3391,20.3711,891800.0
2011-02-09 11:20:00,31.82,31.83,31.75,31.82,808400.0,20.3711,20.3775,20.3263,20.3711,808400.0
2011-02-09 11:30:00,31.82,31.85,31.79,31.83,429800.0,20.3711,20.3903,20.3519,20.3775,429800.0
2011-02-09 11:40:00,31.83,31.84,31.77,31.83,258800.0,20.3775,20.3839,20.3391,20.3775,258800.0
2011-02-09 11:50:00,31.83,31.86,31.81,31.82,446600.0,20.3775,20.3967,20.3647,20.3711,446600.0
2011-02-09 12:00:00,31.82,31.85,31.79,31.85,314400.0,20.3711,20.3903,20.3519,20.3903,314400.0
2011-02-09 12:10:00,31.84,31.84,31.79,31.82,242000.0,20.3839,20.3839,20.3519,20.3711,242000.0
2011-02-09 12:20:00,31.82,31.84,31.78,31.79,237000.0,20.3711,20.3839,20.3455,20.3519,237000.0
2011-02-09 12:30:00,31.78,31.8,31.75,31.77,354800.0,20.3455,20.3583,20.3263,20.3391,354800.0
2011-02-09 12:40:00,31.77,31.77,31.63,31.65,939000.0,20.3391,20.3391,20.2495,20.2623,939000.0
2011-02-09 12:50:00,31.65,31.66,31.51,31.55,1460800.0,20.2623,20.2687,20.1726,20.1982,1460800.0
2011-02-09 13:00:00,31.55,31.64,31.53,31.63,515200.0,20.1982,20.2559,20.1854,20.2495,515200.0
2011-02-09 13:10:00,31.63,31.64,31.59,31.62,297400.0,20.2495,20.2559,20.2238,20.2431,297400.0
2011-02-09 13:20:00,31.63,31.63,31.58,31.61,170200.0,20.2495,20.2495,20.2174,20.2366,170200.0
2011-02-09 13:30:00,31.61,31.64,31.6,31.63,420000.0,20.2366,20.2559,20.2302,20.2495,420000.0
2011-02-09 13:40:00,31.63,31.67,31.61,31.63,314800.0,20.2495,20.2751,20.2366,20.2495,314800.0
2011-02-09 13:50:00,31.63,31.67,31.62,31.67,181000.0,20.2495,20.2751,20.2431,20.2751,181000.0
2011-02-09 14:00:00,31.65,31.67,31.61,31.64,300200.0,20.2623,20.2751,20.2366,20.2559,300200.0
2011-02-09 14:10:00,31.64,31.65,31.59,31.61,237800.0,20.2559,20.2623,20.2238,20.2366,237800.0
2011-02-09 14:20:00,31.6,31.63,31.57,31.59,389600.0,20.2302,20.2495,20.211,20.2238,389600.0
2011-02-09 14:30:00,31.59,31.59,31.56,31.56,250200.0,20.2238,20.2238,20.2046,20.2046,250200.0
2011-02-09 14:40:00,31.56,31.58,31.54,31.58,526200.0,20.2046,20.2174,20.1918,20.2174,526200.0
2011-02-09 14:50:00,31.57,31.65,31.55,31.64,510600.0,20.211,20.2623,20.1982,20.2559,510600.0
2011-02-09 15:00:00,31.64,31.64,31.59,31.6,349600.0,20.2559,20.2559,20.2238,20.2302,349600.0
2011-02-09 15:10:00,31.6,31.62,31.57,31.59,843200.0,20.2302,20.2431,20.211,20.2238,843200.0
2011-02-09 15:20:00,31.59,31.6,31.55,31.58,612000.0,20.2238,20.2302,20.1982,20.2174,612000.0
2011-02-09 15:30:00,31.58,31.58,31.5,31.5,757400.0,20.2174,20.2174,20.1662,20.1662,757400.0
2011-02-09 15:40:00,31.51,31.53,31.43,31.45,1159400.0,20.1726,20.1854,20.1214,20.1342,1159400.0
2011-02-09 15:50:00,31.44,31.59,31.43,31.58,1456600.0,20.1278,20.2238,20.1214,20.2174,1456600.0
2011-02-10 09:30:00,31.58,31.65,31.53,31.55,884400.0,20.2174,20.2623,20.1854,20.1982,884400.0
2011-02-10 09:40:00,31.55,31.57,31.5,31.52,709200.0,20.1982,20.211,20.1662,20.179,709200.0
2011-02-10 09:50:00,31.52,31.55,31.46,31.47,391400.0,20.179,20.1982,20.1406,20.147,391400.0
2011-02-10 10:00:00,31.47,31.5,31.41,31.49,502200.0,20.147,20.1662,20.1086,20.1598,502200.0
2011-02-10 10:10:00,31.49,31.58,31.48,31.54,666400.0,20.1598,20.2174,20.1534,20.1918,666400.0
2011-02-10 10:20:00,31.54,31.59,31.5,31.52,582400.0,20.1918,20.2238,20.1662,20.179,582400.0
2011-02-10 10:30:00,31.52,31.58,31.52,31.53,541400.0,20.179,20.2174,20.179,20.1854,541400.0
2011-02-10 10:40:00,31.52,31.55,31.52,31.54,488200.0,20.179,20.1982,20.179,20.1918,488200.0
2011-02-10 10:50:00,31.54,31.63,31.53,31.61,514800.0,20.1918,20.2495,20.1854,20.2366,514800.0
2011-02-10 11:00:00,31.61,31.64,31.59,31.62,580400.0,20.2366,20.2559,20.2238,20.2431,580400.0
2011-02-10 11:10:00,31.63,31.63,31.57,31.57,754600.0,20.2495,20.2495,20.211,20.211,754600.0
2011-02-10 11:20:00,31.57,31.6,31.55,31.6,363800.0,20.211,20.2302,20.1982,20.2302,363800.0
2011-02-10 11:30:00,31.6,31.67,31.6,31.67,577800.0,20.2302,20.2751,20.2302,20.2751,577800.0
2011-02-10 11:40:00,31.67,31.72,31.65,31.7,352400.0,20.2751,20.3071,20.2623,20.2943,352400.0
2011-02-10 11:50:00,31.7,31.72,31.65,31.65,311200.0,20.2943,20.3071,20.2623,20.2623,311200.0
2011-02-10 12:00:00,31.64,31.68,31.62,31.67,272800.0,20.2559,20.2815,20.2431,20.2751,272800.0
2011-02-10 12:10:00,31.67,31.68,31.64,31.65,200400.0,20.2751,20.2815,20.2559,20.2623,200400.0
2011-02-10 12:20:00,31.65,31.68,31.64,31.64,193400.0,20.2623,20.2815,20.2559,20.2559,193400.0
2011-02-10 12:30:00,31.64,31.68,31.64,31.67,206600.0,20.2559,20.2815,20.2559,20.2751,206600.0
2011-02-10 12:40:00,31.67,31.68,31.65,31.67,146200.0,20.2751,20.2815,20.2623,20.2751,146200.0
2011-02-10 12:50:00,31.67,31.68,31.66,31.68,151600.0,20.2751,20.2815,20.2687,20.2815,151600.0
2011-02-10 13:00:00,31.68,31.68,31.65,31.66,346600.0,20.2815,20.2815,20.2623,20.2687,346600.0
2011-02-10 13:10:00,31.66,31.68,31.65,31.67,170000.0,20.2687,20.2815,20.2623,20.2751,170000.0
2011-02-10 13:20:00,31.67,31.68,31.65,31.66,284600.0,20.2751,20.2815,20.2623,20.2687,284600.0
2011-02-10 13:30:00,31.66,31.67,31.65,31.66,296200.0,20.2687,20.2751,20.2623,20.2687,296200.0
2011-02-10 13:40:00,31.66,31.68,31.65,31.68,220800.0,20.2687,20.2815,20.2623,20.2815,220800.0
2011-02-10 13:50:00,31.68,31.68,31.64,31.65,242400.0,20.2815,20.2815,20.2559,20.2623,242400.0
2011-02-10 14:00:00,31.65,31.66,31.64,31.65,306600.0,20.2623,20.2687,20.2559,20.2623,306600.0
2011-02-10 14:10:00,31.64,31.67,31.64,31.66,161600.0,20.2559,20.2751,20.2559,20.2687,161600.0
2011-02-10 14:20:00,31.66,31.68,31.66,31.68,268400.0,20.2687,20.2815,20.2687,20.2815,268400.0
2011-02-10 14:30:00,31.68,31.68,31.67,31.68,300400.0,20.2815,20.2815,20.2751,20.2815,300400.0
2011-02-10 14:40:00,31.68,31.68,31.67,31.68,198600.0,20.2815,20.2815,20.2751,20.2815,198600.0
2011-02-10 14:50:00,31.68,31.69,31.66,31.67,324000.0,20.2815,20.2879,20.2687,20.2751,324000.0
2011-02-10 15:00:00,31.67,31.68,31.65,31.67,294600.0,20.2751,20.2815,20.2623,20.2751,294600.0
2011-02-10 15:10:00,31.67,31.7,31.66,31.68,223600.0,20.2751,20.2943,20.2687,20.2815,223600.0
2011-02-10 15:20:00,31.68,31.72,31.67,31.72,247800.0,20.2815,20.3071,20.2751,20.3071,247800.0
2011-02-10 15:30:00,31.71,31.72,31.66,31.7,559400.0,20.3007,20.3071,20.2687,20.2943,559400.0
2011-02-10 15:40:00,31.7,31.77,31.7,31.77,1091000.0,20.2943,20.3391,20.2943,20.3391,1091000.0
2011-02-10 15:50:00,31.76,31.77,31.7,31.77,1382800.0,20.3327,20.3391,20.2943,20.3391,1382800.0
2011-02-11 09:30:00,31.61,31.75,31.57,31.63,709000.0,20.2366,20.3263,20.211,20.2495,709000.0
2011-02-11 09:40:00,31.62,31.64,31.57,31.57,400600.0,20.2431,20.2559,20.211,20.211,400600.0
2011-02-11 09:50:00,31.57,31.67,31.56,31.65,406400.0,20.211,20.2751,20.2046,20.2623,406400.0
2011-02-11 10:00:00,31.65,31.67,31.63,31.64,591800.0,20.2623,20.2751,20.2495,20.2559,591800.0
2011-02-11 10:10:00,31.64,31.72,31.64,31.7,233200.0,20.2559,20.3071,20.2559,20.2943,233200.0
2011-02-11 10:20:00,31.69,31.7,31.66,31.68,331200.0,20.2879,20.2943,20.2687,20.2815,331200.0
2011-02-11 10:30:00,31.68,31.74,31.68,31.72,412800.0,20.2815,20.3199,20.2815,20.3071,412800.0
2011-02-11 10:40:00,31.72,31.72,31.65,31.67,344400.0,20.3071,20.3071,20.2623,20.2751,344400.0
2011-02-11 10:50:00,31.67,31.74,31.67,31.73,266400.0,20.2751,20.3199,20.2751,20.3135,266400.0
2011-02-11 11:00:00,31.73,31.83,31.7,31.81,651800.0,20.3135,20.3775,20.2943,20.3647,651800.0
2011-02-11 11:10:00,31.81,31.82,31.75,31.79,287400.0,20.3647,20.3711,20.3263,20.3519,287400.0
2011-02-11 11:20:00,31.78,31.83,31.78,31.78,272400.0,20.3455,20.3775,20.3455,20.3455,272400.0
2011-02-11 11:30:00,31.78,31.78,31.7,31.74,252600.0,20.3455,20.3455,20.2943,20.3199,252600.0
2011-02-11 11:40:00,31.73,31.77,31.71,31.74,195400.0,20.3135,20.3391,20.3007,20.3199,195400.0
2011-02-11 11:50:00,31.74,31.75,31.7,31.71,163000.0,20.3199,20.3263,20.2943,20.3007,163000.0
2011-02-11 12:00:00,31.7,31.72,31.7,31.7,189400.0,20.2943,20.3071,20.2943,20.2943,189400.0
2011-02-11 12:10:00,31.71,31.72,31.68,31.7,222600.0,20.3007,20.3071,20.2815,20.2943,222600.0
2011-02-11 12:20:00,31.69,31.72,31.68,31.68,118800.0,20.2879,20.3071,20.2815,20.2815,118800.0
2011-02-11 12:30:00,31.68,31.71,31.68,31.71,228600.0,20.2815,20.3007,20.2815,20.3007,228600.0
2011-02-11 12:40:00,31.71,31.73,31.71,31.73,201400.0,20.3007,20.3135,20.3007,20.3135,201400.0
2011-02-11 12:50:00,31.73,31.74,31.7,31.71,217200.0,20.3135,20.3199,20.2943,20.3007,217200.0
2011-02-11 13:00:00,31.71,31.72,31.7,31.71,169200.0,20.3007,20.3071,20.2943,20.3007,169200.0
2011-02-11 13:10:00,31.71,31.71,31.67,31.67,319800.0,20.3007,20.3007,20.2751,20.2751,319800.0
2011-02-11 13:20:00,31.68,31.7,31.67,31.69,123200.0,20.2815,20.2943,20.2751,20.2879,123200.0
2011-02-11 13:30:00,31.7,31.7,31.66,31.66,195000.0,20.2943,20.2943,20.2687,20.2687,195000.0
2011-02-11 13:40:00,31.67,31.68,31.65,31.68,204000.0,20.2751,20.2815,20.2623,20.2815,204000.0
2011-02-11 13:50:00,31.68,31.7,31.68,31.7,135400.0,20.2815,20.2943,20.2815,20.2943,135400.0
2011-02-11 14:00:00,31.7,31.72,31.69,31.7,297400.0,20.2943,20.3071,20.2879,20.2943,297400.0
2011-02-11 14:10:00,31.71,31.71,31.68,31.69,91600.0,20.3007,20.3007,20.2815,20.2879,91600.0
2011-02-11 14:20:00,31.69,31.74,31.69,31.74,343400.0,20.2879,20.3199,20.2879,20.3199,343400.0
2011-02-11 14:30:00,31.74,31.75,31.74,31.74,378400.0,20.3199,20.3263,20.3199,20.3199,378400.0
2011-02-11 14:40:00,31.74,31.79,31.73,31.75,737000.0,20.3199,20.3519,20.3135,20.3263,737000.0
2011-02-11 14:50:00,31.75,31.79,31.74,31.78,274200.0,20.3263,20.3519,20.3199,20.3455,274200.0
2011-02-11 15:00:00,31.78,31.79,31.76,31.77,206400.0,20.3455,20.3519,20.3327,20.3391,206400.0
2011-02-11 15:10:00,31.77,31.79,31.75,31.75,264200.0,20.3391,20.3519,20.3263,20.3263,264200.0
2011-02-11 15:20:00,31.75,31.8,31.75,31.77,441800.0,20.3263,20.3583,20.3263,20.3391,441800.0
2011-02-11 15:30:00,31.77,31.77,31.7,31.72,549200.0,20.3391,20.3391,20.2943,20.3071,549200.0
2011-02-11 15:40:00,31.72,31.74,31.68,31.7,1280000.0,20.3071,20.3199,20.2815,20.2943,1280000.0
2011-02-11 15:50:00,31.7,31.79,31.7,31.78,1639400.0,20.2943,20.3519,20.2943,20.3455,1639400.0
2011-02-14 09:30:00,31.84,31.88,31.78,31.8,726400.0,20.3839,20.4095,20.3455,20.3583,726400.0
2011-02-14 09:40:00,31.8,31.8,31.72,31.74,302000.0,20.3583,20.3583,20.3071,20.3199,302000.0
2011-02-14 09:50:00,31.73,31.74,31.65,31.66,435400.0,20.3135,20.3199,20.2623,20.2687,435400.0
2011-02-14 10:00:00,31.66,31.68,31.65,31.68,517400.0,20.2687,20.2815,20.2623,20.2815,517400.0
2011-02-14 10:10:00,31.68,31.68,31.65,31.67,388000.0,20.2815,20.2815,20.2623,20.2751,388000.0
2011-02-14 10:20:00,31.67,31.68,31.65,31.67,232000.0,20.2751,20.2815,20.2623,20.2751,232000.0
2011-02-14 10:30:00,31.65,31.66,31.58,31.59,375600.0,20.2623,20.2687,20.2174,20.2238,375600.0
2011-02-14 10:40:00,31.6,31.6,31.55,31.57,401600.0,20.2302,20.2302,20.1982,20.211,401600.0
2011-02-14 10:50:00,31.58,31.58,31.55,31.58,189400.0,20.2174,20.2174,20.1982,20.2174,189400.0
2011-02-14 11:00:00,31.58,31.6,31.56,31.59,169200.0,20.2174,20.2302,20.2046,20.2238,169200.0
2011-02-14 11:10:00,31.58,31.59,31.56,31.56,189400.0,20.2174,20.2238,20.2046,20.2046,189400.0
2011-02-14 11:20:00,31.56,31.56,31.53,31.54,270000.0,20.2046,20.2046,20.1854,20.1918,270000.0
2011-02-14 11:30:00,31.54,31.57,31.54,31.55,142800.0,20.1918,20.211,20.1918,20.1982,142800.0
2011-02-14 11:40:00,31.56,31.56,31.52,31.52,182400.0,20.2046,20.2046,20.179,20.179,182400.0
2011-02-14 11:50:00,31.52,31.54,31.5,31.52,386800.0,20.179,20.1918,20.1662,20.179,386800.0
2011-02-14 12:00:00,31.52,31.53,31.5,31.51,232400.0,20.179,20.1854,20.1662,20.1726,232400.0
2011-02-14 12:10:00,31.51,31.53,31.5,31.51,287400.0,20.1726,20.1854,20.1662,20.1726,287400.0
2011-02-14 12:20:00,31.5,31.56,31.5,31.54,208000.0,20.1662,20.2046,20.1662,20.1918,208000.0
2011-02-14 12:30:00,31.55,31.61,31.55,31.6,279600.0,20.1982,20.2366,20.1982,20.2302,279600.0
2011-02-14 12:40:00,31.61,31.63,31.6,31.63,136800.0,20.2366,20.2495,20.2302,20.2495,136800.0
2011-02-14 12:50:00,31.63,31.65,31.61,31.61,155600.0,20.2495,20.2623,20.2366,20.2366,155600.0
2011-02-14 13:00:00,31.61,31.62,31.6,31.6,205000.0,20.2366,20.2431,20.2302,20.2302,205000.0
2011-02-14 13:10:00,31.6,31.61,31.59,31.6,114000.0,20.2302,20.2366,20.2238,20.2302,114000.0
2011-02-14 13:20:00,31.6,31.6,31.57,31.59,116200.0,20.2302,20.2302,20.211,20.2238,116200.0
2011-02-14 13:30:00,31.59,31.6,31.57,31.6,108000.0,20.2238,20.2302,20.211,20.2302,108000.0
2011-02-14 13:40:00,31.59,31.6,31.58,31.6,124600.0,20.2238,20.2302,20.2174,20.2302,124600.0
2011-02-14 13:50:00,31.6,31.6,31.57,31.57,147800.0,20.2302,20.2302,20.211,20.211,147800.0
2011-02-14 14:00:00,31.58,31.58,31.57,31.57,113400.0,20.2174,20.2174,20.211,20.211,113400.0
2011-02-14 14:10:00,31.57,31.58,31.55,31.57,165400.0,20.211,20.2174,20.1982,20.211,165400.0
2011-02-14 14:20:00,31.57,31.57,31.54,31.55,269200.0,20.211,20.211,20.1918,20.1982,269200.0
2011-02-14 14:30:00,31.55,31.55,31.53,31.53,189800.0,20.1982,20.1982,20.1854,20.1854,189800.0
2011-02-14 14:40:00,31.53,31.55,31.53,31.53,225800.0,20.1854,20.1982,20.1854,20.1854,225800.0
2011-02-14 14:50:00,31.53,31.54,31.52,31.53,273200.0,20.1854,20.1918,20.179,20.1854,273200.0
2011-02-14 15:00:00,31.53,31.54,31.51,31.52,199200.0,20.1854,20.1918,20.1726,20.179,199200.0
2011-02-14 15:10:00,31.52,31.56,31.51,31.55,302400.0,20.179,20.2046,20.1726,20.1982,302400.0
2011-02-14 15:20:00,31.55,31.56,31.53,31.53,352400.0,20.1982,20.2046,20.1854,20.1854,352400.0
2011-02-14 15:30:00,31.53,31.55,31.5,31.5,413200.0,20.1854,20.1982,20.1662,20.1662,413200.0
2011-02-14 15:40:00,31.5,31.58,31.5,31.57,573800.0,20.1662,20.2174,20.1662,20.211,573800.0
2011-02-14 15:50:00,31.56,31.58,31.53,31.58,960400.0,20.2046,20.2174,20.1854,20.2174,960400.0
2011-02-15 09:30:00,31.46,31.52,31.43,31.5,472400.0,20.1406,20.179,20.1214,20.1662,472400.0
2011-02-15 09:40:00,31.49,31.49,31.38,31.4,428800.0,20.1598,20.1598,20.0894,20.1022,428800.0
2011-02-15 09:50:00,31.4,31.43,31.33,31.35,455000.0,20.1022,20.1214,20.0574,20.0702,455000.0
2011-02-15 10:00:00,31.35,31.38,31.33,31.36,316200.0,20.0702,20.0894,20.0574,20.0766,316200.0
2011-02-15 10:10:00,31.36,31.36,31.3,31.31,445800.0,20.0766,20.0766,20.0382,20.0446,445800.0
2011-02-15 10:20:00,31.31,31.31,31.28,31.31,340400.0,20.0446,20.0446,20.0254,20.0446,340400.0
2011-02-15 10:30:00,31.31,31.38,31.31,31.36,314600.0,20.0446,20.0894,20.0446,20.0766,314600.0
2011-02-15 10:40:00,31.37,31.4,31.36,31.4,246200.0,20.083,20.1022,20.0766,20.1022,246200.0
2011-02-15 10:50:00,31.4,31.41,31.38,31.4,286600.0,20.1022,20.1086,20.0894,20.1022,286600.0
2011-02-15 11:00:00,31.4,31.43,31.4,31.41,225200.0,20.1022,20.1214,20.1022,20.1086,225200.0
2011-02-15 11:10:00,31.41,31.44,31.39,31.43,307400.0,20.1086,20.1278,20.0958,20.1214,307400.0
2011-02-15 11:20:00,31.43,31.45,31.42,31.45,194400.0,20.1214,20.1342,20.115,20.1342,194400.0
2011-02-15 11:30:00,31.45,31.5,31.44,31.46,536200.0,20.1342,20.1662,20.1278,20.1406,536200.0
2011-02-15 11:40:00,31.46,31.48,31.45,31.46,253400.0,20.1406,20.1534,20.1342,20.1406,253400.0
2011-02-15 11:50:00,31.46,31.48,31.46,31.47,157400.0,20.1406,20.1534,20.1406,20.147,157400.0
2011-02-15 12:00:00,31.47,31.5,31.45,31.45,244200.0,20.147,20.1662,20.1342,20.1342,244200.0
2011-02-15 12:10:00,31.45,31.48,31.43,31.48,513400.0,20.1342,20.1534,20.1214,20.1534,513400.0
2011-02-15 12:20:00,31.47,31.49,31.46,31.48,140800.0,20.147,20.1598,20.1406,20.1534,140800.0
2011-02-15 12:30:00,31.48,31.5,31.48,31.49,156600.0,20.1534,20.1662,20.1534,20.1598,156600.0
2011-02-15 12:40:00,31.49,31.53,31.48,31.52,182600.0,20.1598,20.1854,20.1534,20.179,182600.0
2011-02-15 12:50:00,31.52,31.56,31.52,31.54,260200.0,20.179,20.2046,20.179,20.1918,260200.0
2011-02-15 13:00:00,31.54,31.57,31.53,31.56,173600.0,20.1918,20.211,20.1854,20.2046,173600.0
2011-02-15 13:10:00,31.56,31.57,31.52,31.53,159400.0,20.2046,20.211,20.179,20.1854,159400.0
2011-02-15 13:20:00,31.52,31.53,31.51,31.52,87000.0,20.179,20.1854,20.1726,20.179,87000.0
2011-02-15 13:30:00,31.52,31.52,31.49,31.5,173800.0,20.179,20.179,20.1598,20.1662,173800.0
2011-02-15 13:40:00,31.5,31.5,31.48,31.49,162400.0,20.1662,20.1662,20.1534,20.1598,162400.0
2011-02-15 13:50:00,31.49,31.49,31.45,31.46,206000.0,20.1598,20.1598,20.1342,20.1406,206000.0
2011-02-15 14:00:00,31.46,31.47,31.43,31.44,352400.0,20.1406,20.147,20.1214,20.1278,352400.0
2011-02-15 14:10:00,31.44,31.48,31.43,31.46,243800.0,20.1278,20.1534,20.1214,20.1406,243800.0
2011-02-15 14:20:00,31.46,31.49,31.42,31.42,280400.0,20.1406,20.1598,20.115,20.115,280400.0
2011-02-15 14:30:00,31.42,31.44,31.41,31.44,155400.0,20.115,20.1278,20.1086,20.1278,155400.0
2011-02-15 14:40:00,31.44,31.5,31.44,31.49,262800.0,20.1278,20.1662,20.1278,20.1598,262800.0
2011-02-15 14:50:00,31.49,31.53,31.49,31.5,260400.0,20.1598,20.1854,20.1598,20.1662,260400.0
2011-02-15 15:00:00,31.5,31.54,31.5,31.53,218400.0,20.1662,20.1918,20.1662,20.1854,218400.0
2011-02-15 15:10:00,31.53,31.54,31.5,31.5,285200.0,20.1854,20.1918,20.1662,20.1662,285200.0
2011-02-15 15:20:00,31.5,31.53,31.5,31.52,239000.0,20.1662,20.1854,20.1662,20.179,239000.0
2011-02-15 15:30:00,31.51,31.53,31.49,31.49,299800.0,20.1726,20.1854,20.1598,20.1598,299800.0
2011-02-15 15:40:00,31.49,31.51,31.47,31.5,695600.0,20.1598,20.1726,20.147,20.1662,695600.0
2011-02-15 15:50:00,31.5,31.61,31.49,31.59,1905600.0,20.1662,20.2366,20.1598,20.2238,1905600.0
2011-02-16 09:30:00,31.54,31.63,31.44,31.48,865200.0,20.1918,20.2495,20.1278,20.1534,865200.0
2011-02-16 09:40:00,31.5,31.55,31.49,31.54,419800.0,20.1662,20.1982,20.1598,20.1918,419800.0
2011-02-16 09:50:00,31.54,31.64,31.54,31.64,441800.0,20.1918,20.2559,20.1918,20.2559,441800.0
2011-02-16 10:00:00,31.64,31.67,31.61,31.66,461200.0,20.2559,20.2751,20.2366,20.2687,461200.0
2011-02-16 10:10:00,31.66,31.73,31.63,31.66,1007200.0,20.2687,20.3135,20.2495,20.2687,1007200.0
2011-02-16 10:20:00,31.66,31.68,31.65,31.68,366200.0,20.2687,20.2815,20.2623,20.2815,366200.0
2011-02-16 10:30:00,31.68,31.72,31.67,31.71,340000.0,20.2815,20.3071,20.2751,20.3007,340000.0
2011-02-16 10:40:00,31.71,31.71,31.67,31.7,218400.0,20.3007,20.3007,20.2751,20.2943,218400.0
2011-02-16 10:50:00,31.7,31.75,31.69,31.74,502000.0,20.2943,20.3263,20.2879,20.3199,502000.0
2011-02-16 11:00:00,31.75,31.75,31.67,31.68,343400.0,20.3263,20.3263,20.2751,20.2815,343400.0
2011-02-16 11:10:00,31.68,31.7,31.66,31.68,196400.0,20.2815,20.2943,20.2687,20.2815,196400.0
2011-02-16 11:20:00,31.69,31.71,31.68,31.71,319000.0,20.2879,20.3007,20.2815,20.3007,319000.0
2011-02-16 11:30:00,31.71,31.71,31.63,31.64,381600.0,20.3007,20.3007,20.2495,20.2559,381600.0
2011-02-16 11:40:00,31.64,31.68,31.63,31.68,202400.0,20.2559,20.2815,20.2495,20.2815,202400.0
2011-02-16 11:50:00,31.68,31.68,31.63,31.65,196200.0,20.2815,20.2815,20.2495,20.2623,196200.0
2011-02-16 12:00:00,31.65,31.66,31.58,31.58,481000.0,20.2623,20.2687,20.2174,20.2174,481000.0
2011-02-16 12:10:00,31.58,31.64,31.57,31.6,413000.0,20.2174,20.2559,20.211,20.2302,413000.0
2011-02-16 12:20:00,31.6,31.6,31.57,31.6,172800.0,20.2302,20.2302,20.211,20.2302,172800.0
2011-02-16 12:30:00,31.6,31.61,31.59,31.61,109400.0,20.2302,20.2366,20.2238,20.2366,109400.0
2011-02-16 12:40:00,31.61,31.61,31.59,31.61,168400.0,20.2366,20.2366,20.2238,20.2366,168400.0
2011-02-16 12:50:00,31.61,31.63,31.59,31.59,171000.0,20.2366,20.2495,20.2238,20.2238,171000.0
2011-02-16 13:00:00,31.59,31.67,31.58,31.67,400200.0,20.2238,20.2751,20.2174,20.2751,400200.0
2011-02-16 13:10:00,31.67,31.68,31.64,31.64,113400.0,20.2751,20.2815,20.2559,20.2559,113400.0
2011-02-16 13:20:00,31.64,31.66,31.62,31.63,110800.0,20.2559,20.2687,20.2431,20.2495,110800.0
2011-02-16 13:30:00,31.63,31.66,31.63,31.64,134000.0,20.2495,20.2687,20.2495,20.2559,134000.0
2011-02-16 13:40:00,31.64,31.68,31.64,31.68,174800.0,20.2559,20.2815,20.2559,20.2815,174800.0
2011-02-16 13:50:00,31.67,31.69,31.67,31.67,134400.0,20.2751,20.2879,20.2751,20.2751,134400.0
2011-02-16 14:00:00,31.67,31.68,31.64,31.64,262800.0,20.2751,20.2815,20.2559,20.2559,262800.0
2011-02-16 14:10:00,31.64,31.65,31.61,31.61,191800.0,20.2559,20.2623,20.2366,20.2366,191800.0
2011-02-16 14:20:00,31.61,31.63,31.6,31.61,139200.0,20.2366,20.2495,20.2302,20.2366,139200.0
2011-02-16 14:30:00,31.61,31.68,31.61,31.68,165000.0,20.2366,20.2815,20.2366,20.2815,165000.0
2011-02-16 14:40:00,31.68,31.7,31.68,31.69,147600.0,20.2815,20.2943,20.2815,20.2879,147600.0
2011-02-16 14:50:00,31.69,31.71,31.68,31.68,165000.0,20.2879,20.3007,20.2815,20.2815,165000.0
2011-02-16 15:00:00,31.68,31.71,31.64,31.71,134200.0,20.2815,20.3007,20.2559,20.3007,134200.0
2011-02-16 15:10:00,31.7,31.7,31.67,31.68,246800.0,20.2943,20.2943,20.2751,20.2815,246800.0
2011-02-16 15:20:00,31.67,31.68,31.65,31.65,189200.0,20.2751,20.2815,20.2623,20.2623,189200.0
2011-02-16 15:30:00,31.65,31.69,31.64,31.69,281600.0,20.2623,20.2879,20.2559,20.2879,281600.0
2011-02-16 15:40:00,31.69,31.72,31.68,31.7,462400.0,20.2879,20.3071,20.2815,20.2943,462400.0
2011-02-16 15:50:00,31.7,31.71,31.66,31.69,769200.0,20.2943,20.3007,20.2687,20.2879,769200.0
2011-02-17 09:30:00,31.69,31.72,31.64,31.72,542200.0,20.2879,20.3071,20.2559,20.3071,542200.0
2011-02-17 09:40:00,31.72,31.74,31.68,31.7,291400.0,20.3071,20.3199,20.2815,20.2943,291400.0
2011-02-17 09:50:00,31.7,31.72,31.67,31.72,182400.0,20.2943,20.3071,20.2751,20.3071,182400.0
2011-02-17 10:00:00,31.72,31.75,31.7,31.71,294800.0,20.3071,20.3263,20.2943,20.3007,294800.0
2011-02-17 10:10:00,31.7,31.81,31.7,31.81,443600.0,20.2943,20.3647,20.2943,20.3647,443600.0
2011-02-17 10:20:00,31.8,31.84,31.8,31.84,227000.0,20.3583,20.3839,20.3583,20.3839,227000.0
2011-02-17 10:30:00,31.84,31.87,31.83,31.85,278000.0,20.3839,20.4031,20.3775,20.3903,278000.0
2011-02-17 10:40:00,31.85,31.88,31.8,31.83,482000.0,20.3903,20.4095,20.3583,20.3775,482000.0
2011-02-17 10:50:00,31.83,31.86,31.81,31.86,227200.0,20.3775,20.3967,20.3647,20.3967,227200.0
2011-02-17 11:00:00,31.86,31.88,31.84,31.86,263200.0,20.3967,20.4095,20.3839,20.3967,263200.0
2011-02-17 11:10:00,31.86,31.93,31.86,31.91,351200.0,20.3967,20.4415,20.3967,20.4287,351200.0
2011-02-17 11:20:00,31.92,31.95,31.9,31.94,214200.0,20.4351,20.4543,20.4223,20.4479,214200.0
2011-02-17 11:30:00,31.94,31.95,31.92,31.93,187400.0,20.4479,20.4543,20.4351,20.4415,187400.0
2011-02-17 11:40:00,31.93,31.95,31.91,31.92,199200.0,20.4415,20.4543,20.4287,20.4351,199200.0
2011-02-17 11:50:00,31.93,31.93,31.89,31.9,217000.0,20.4415,20.4415,20.4159,20.4223,217000.0
2011-02-17 12:00:00,31.9,31.94,31.9,31.93,172600.0,20.4223,20.4479,20.4223,20.4415,172600.0
2011-02-17 12:10:00,31.93,31.95,31.91,31.93,224200.0,20.4415,20.4543,20.4287,20.4415,224200.0
2011-02-17 12:20:00,31.93,31.95,31.91,31.93,296000.0,20.4415,20.4543,20.4287,20.4415,296000.0
2011-02-17 12:30:00,31.93,31.98,31.93,31.97,348000.0,20.4415,20.4735,20.4415,20.4671,348000.0
2011-02-17 12:40:00,31.97,32.01,31.97,32.0,335000.0,20.4671,20.4927,20.4671,20.4863,335000.0
2011-02-17 12:50:00,32.01,32.04,32.0,32.04,427200.0,20.4927,20.5119,20.4863,20.5119,427200.0
2011-02-17 13:00:00,32.04,32.1,32.02,32.1,541600.0,20.5119,20.5503,20.4991,20.5503,541600.0
2011-02-17 13:10:00,32.1,32.16,32.1,32.12,606400.0,20.5503,20.5888,20.5503,20.5632,606400.0
2011-02-17 13:20:00,32.11,32.15,32.1,32.13,277400.0,20.5567,20.5824,20.5503,20.5696,277400.0
2011-02-17 13:30:00,32.13,32.22,32.13,32.2,709000.0,20.5696,20.6272,20.5696,20.6144,709000.0
2011-02-17 13:40:00,32.21,32.24,32.2,32.22,600800.0,20.6208,20.64,20.6144,20.6272,600800.0
2011-02-17 13:50:00,32.22,32.22,32.18,32.2,469200.0,20.6272,20.6272,20.6016,20.6144,469200.0
2011-02-17 14:00:00,32.2,32.22,32.18,32.19,806000.0,20.6144,20.6272,20.6016,20.608,806000.0
2011-02-17 14:10:00,32.19,32.24,32.19,32.21,724200.0,20.608,20.64,20.608,20.6208,724200.0
2011-02-17 14:20:00,32.21,32.24,32.2,32.23,408400.0,20.6208,20.64,20.6144,20.6336,408400.0
2011-02-17 14:30:00,32.23,32.24,32.22,32.23,309600.0,20.6336,20.64,20.6272,20.6336,309600.0
2011-02-17 14:40:00,32.23,32.26,32.23,32.26,341600.0,20.6336,20.6528,20.6336,20.6528,341600.0
2011-02-17 14:50:00,32.26,32.28,32.23,32.27,376600.0,20.6528,20.6656,20.6336,20.6592,376600.0
2011-02-17 15:00:00,32.26,32.27,32.23,32.27,344800.0,20.6528,20.6592,20.6336,20.6592,344800.0
2011-02-17 15:10:00,32.27,32.31,32.27,32.31,644600.0,20.6592,20.6848,20.6592,20.6848,644600.0
2011-02-17 15:20:00,32.31,32.36,32.31,32.34,975800.0,20.6848,20.7168,20.6848,20.704,975800.0
2011-02-17 15:30:00,32.34,32.34,32.29,32.32,495200.0,20.704,20.704,20.672,20.6912,495200.0
2011-02-17 15:40:00,32.32,32.33,32.31,32.32,648000.0,20.6912,20.6976,20.6848,20.6912,648000.0
2011-02-17 15:50:00,32.32,32.32,32.26,32.27,1709600.0,20.6912,20.6912,20.6528,20.6592,1709600.0
2011-02-18 09:30:00,32.3,32.33,32.15,32.2,4202600.0,20.6784,20.6976,20.5824,20.6144,4202600.0
2011-02-18 09:40:00,32.2,32.24,32.16,32.16,534200.0,20.6144,20.64,20.5888,20.5888,534200.0
2011-02-18 09:50:00,32.16,32.21,32.13,32.21,302200.0,20.5888,20.6208,20.5696,20.6208,302200.0
2011-02-18 10:00:00,32.2,32.22,32.16,32.18,384200.0,20.6144,20.6272,20.5888,20.6016,384200.0
2011-02-18 10:10:00,32.18,32.23,32.15,32.23,198200.0,20.6016,20.6336,20.5824,20.6336,198200.0
2011-02-18 10:20:00,32.23,32.23,32.19,32.2,271400.0,20.6336,20.6336,20.608,20.6144,271400.0
2011-02-18 10:30:00,32.2,32.24,32.18,32.2,338000.0,20.6144,20.64,20.6016,20.6144,338000.0
2011-02-18 10:40:00,32.2,32.22,32.14,32.15,307400.0,20.6144,20.6272,20.576,20.5824,307400.0
2011-02-18 10:50:00,32.15,32.15,32.07,32.08,278600.0,20.5824,20.5824,20.5311,20.5375,278600.0
2011-02-18 11:00:00,32.08,32.22,32.06,32.22,377800.0,20.5375,20.6272,20.5247,20.6272,377800.0
2011-02-18 11:10:00,32.22,32.27,32.21,32.24,347200.0,20.6272,20.6592,20.6208,20.64,347200.0
2011-02-18 11:20:00,32.25,32.27,32.22,32.26,165000.0,20.6464,20.6592,20.6272,20.6528,165000.0
2011-02-18 11:30:00,32.26,32.27,32.23,32.25,136000.0,20.6528,20.6592,20.6336,20.6464,136000.0
2011-02-18 11:40:00,32.25,32.26,32.18,32.2,258800.0,20.6464,20.6528,20.6016,20.6144,258800.0
2011-02-18 11:50:00,32.2,32.21,32.18,32.2,164600.0,20.6144,20.6208,20.6016,20.6144,164600.0
2011-02-18 12:00:00,32.19,32.23,32.18,32.23,221600.0,20.608,20.6336,20.6016,20.6336,221600.0
2011-02-18 12:10:00,32.23,32.23,32.2,32.2,218400.0,20.6336,20.6336,20.6144,20.6144,218400.0
2011-02-18 12:20:00,32.2,32.22,32.19,32.21,103400.0,20.6144,20.6272,20.608,20.6208,103400.0
2011-02-18 12:30:00,32.21,32.21,32.19,32.19,106000.0,20.6208,20.6208,20.608,20.608,106000.0
2011-02-18 12:40:00,32.19,32.2,32.18,32.2,92400.0,20.608,20.6144,20.6016,20.6144,92400.0
2011-02-18 12:50:00,32.2,32.21,32.18,32.18,133600.0,20.6144,20.6208,20.6016,20.6016,133600.0
2011-02-18 13:00:00,32.18,32.23,32.17,32.22,192600.0,20.6016,20.6336,20.5952,20.6272,192600.0
2011-02-18 13:10:00,32.22,32.26,32.22,32.25,163000.0,20.6272,20.6528,20.6272,20.6464,163000.0
2011-02-18 13:20:00,32.26,32.26,32.23,32.23,127400.0,20.6528,20.6528,20.6336,20.6336,127400.0
2011-02-18 13:30:00,32.23,32.25,32.2,32.21,122600.0,20.6336,20.6464,20.6144,20.6208,122600.0
2011-02-18 13:40:00,32.21,32.22,32.2,32.2,179800.0,20.6208,20.6272,20.6144,20.6144,179800.0
2011-02-18 13:50:00,32.2,32.21,32.2,32.21,123200.0,20.6144,20.6208,20.6144,20.6208,123200.0
2011-02-18 14:00:00,32.21,32.21,32.18,32.2,169000.0,20.6208,20.6208,20.6016,20.6144,169000.0
2011-02-18 14:10:00,32.21,32.21,32.16,32.18,141400.0,20.6208,20.6208,20.5888,20.6016,141400.0
2011-02-18 14:20:00,32.18,32.19,32.14,32.14,203000.0,20.6016,20.608,20.576,20.576,203000.0
2011-02-18 14:30:00,32.15,32.17,32.13,32.13,169400.0,20.5824,20.5952,20.5696,20.5696,169400.0
2011-02-18 14:40:00,32.13,32.15,32.13,32.15,163000.0,20.5696,20.5824,20.5696,20.5824,163000.0
2011-02-18 14:50:00,32.15,32.16,32.12,32.13,250800.0,20.5824,20.5888,20.5632,20.5696,250800.0
2011-02-18 15:00:00,32.13,32.16,32.13,32.15,175400.0,20.5696,20.5888,20.5696,20.5824,175400.0
2011-02-18 15:10:00,32.15,32.16,32.13,32.13,254600.0,20.5824,20.5888,20.5696,20.5696,254600.0
2011-02-18 15:20:00,32.13,32.16,32.13,32.13,203200.0,20.5696,20.5888,20.5696,20.5696,203200.0
2011-02-18 15:30:00,32.13,32.13,32.09,32.09,608800.0,20.5696,20.5696,20.5439,20.5439,608800.0
2011-02-18 15:40:00,32.09,32.13,32.09,32.1,1034800.0,20.5439,20.5696,20.5439,20.5503,1034800.0
2011-02-18 15:50:00,32.1,32.27,32.09,32.26,2631000.0,20.5503,20.6592,20.5439,20.6528,2631000.0
2011-02-22 09:30:00,31.68,32.0,31.67,31.95,1868000.0,20.2815,20.4863,20.2751,20.4543,1868000.0
2011-02-22 09:40:00,31.95,32.0,31.91,31.92,914000.0,20.4543,20.4863,20.4287,20.4351,914000.0
2011-02-22 09:50:00,31.92,32.0,31.92,32.0,350600.0,20.4351,20.4863,20.4351,20.4863,350600.0
2011-02-22 10:00:00,32.0,32.07,31.99,32.05,502400.0,20.4863,20.5311,20.4799,20.5183,502400.0
2011-02-22 10:10:00,32.05,32.09,32.0,32.08,450200.0,20.5183,20.5439,20.4863,20.5375,450200.0
2011-02-22 10:20:00,32.08,32.1,32.02,32.06,362800.0,20.5375,20.5503,20.4991,20.5247,362800.0
2011-02-22 10:30:00,32.05,32.08,32.02,32.02,248600.0,20.5183,20.5375,20.4991,20.4991,248600.0
2011-02-22 10:40:00,32.03,32.08,32.01,32.08,226200.0,20.5055,20.5375,20.4927,20.5375,226200.0
2011-02-22 10:50:00,32.07,32.13,32.07,32.12,288600.0,20.5311,20.5696,20.5311,20.5632,288600.0
2011-02-22 11:00:00,32.12,32.13,32.07,32.07,323600.0,20.5632,20.5696,20.5311,20.5311,323600.0
2011-02-22 11:10:00,32.07,32.07,32.0,32.02,358200.0,20.5311,20.5311,20.4863,20.4991,358200.0
2011-02-22 11:20:00,32.02,32.03,31.99,32.01,546600.0,20.4991,20.5055,20.4799,20.4927,546600.0
2011-02-22 11:30:00,32.01,32.04,31.99,32.03,294200.0,20.4927,20.5119,20.4799,20.5055,294200.0
2011-02-22 11:40:00,32.03,32.04,32.01,32.02,254200.0,20.5055,20.5119,20.4927,20.4991,254200.0
2011-02-22 11:50:00,32.02,32.05,31.98,32.02,350600.0,20.4991,20.5183,20.4735,20.4991,350600.0
2011-02-22 12:00:00,32.02,32.04,32.01,32.01,250000.0,20.4991,20.5119,20.4927,20.4927,250000.0
2011-02-22 12:10:00,32.01,32.09,32.01,32.09,292200.0,20.4927,20.5439,20.4927,20.5439,292200.0
2011-02-22 12:20:00,32.08,32.09,32.02,32.04,206400.0,20.5375,20.5439,20.4991,20.5119,206400.0
2011-02-22 12:30:00,32.03,32.11,32.02,32.1,242000.0,20.5055,20.5567,20.4991,20.5503,242000.0
2011-02-22 12:40:00,32.1,32.1,31.98,31.99,376400.0,20.5503,20.5503,20.4735,20.4799,376400.0
2011-02-22 12:50:00,32.0,32.01,31.97,31.98,262800.0,20.4863,20.4927,20.4671,20.4735,262800.0
2011-02-22 13:00:00,31.97,31.99,31.95,31.98,259400.0,20.4671,20.4799,20.4543,20.4735,259400.0
2011-02-22 13:10:00,31.98,31.99,31.96,31.96,279200.0,20.4735,20.4799,20.4607,20.4607,279200.0
2011-02-22 13:20:00,31.97,31.97,31.88,31.9,531200.0,20.4671,20.4671,20.4095,20.4223,531200.0
2011-02-22 13:30:00,31.9,31.91,31.88,31.9,292600.0,20.4223,20.4287,20.4095,20.4223,292600.0
2011-02-22 13:40:00,31.9,31.93,31.86,31.88,388600.0,20.4223,20.4415,20.3967,20.4095,388600.0
2011-02-22 13:50:00,31.88,31.89,31.86,31.89,182800.0,20.4095,20.4159,20.3967,20.4159,182800.0
2011-02-22 14:00:00,31.89,31.89,31.83,31.86,357000.0,20.4159,20.4159,20.3775,20.3967,357000.0
2011-02-22 14:10:00,31.86,31.88,31.85,31.86,156200.0,20.3967,20.4095,20.3903,20.3967,156200.0
2011-02-22 14:20:00,31.85,31.89,31.83,31.87,234400.0,20.3903,20.4159,20.3775,20.4031,234400.0
2011-02-22 14:30:00,31.87,31.91,31.86,31.88,271800.0,20.4031,20.4287,20.3967,20.4095,271800.0
2011-02-22 14:40:00,31.88,31.89,31.85,31.86,376400.0,20.4095,20.4159,20.3903,20.3967,376400.0
2011-02-22 14:50:00,31.85,31.86,31.79,31.8,524000.0,20.3903,20.3967,20.3519,20.3583,524000.0
2011-02-22 15:00:00,31.8,31.83,31.75,31.77,338000.0,20.3583,20.3775,20.3263,20.3391,338000.0
2011-02-22 15:10:00,31.76,31.78,31.75,31.75,313200.0,20.3327,20.3455,20.3263,20.3263,313200.0
2011-02-22 15:20:00,31.75,31.78,31.75,31.77,293600.0,20.3263,20.3455,20.3263,20.3391,293600.0
2011-02-22 15:30:00,31.77,31.81,31.77,31.78,402800.0,20.3391,20.3647,20.3391,20.3455,402800.0
2011-02-22 15:40:00,31.79,31.83,31.79,31.81,591800.0,20.3519,20.3775,20.3519,20.3647,591800.0
2011-02-22 15:50:00,31.81,31.89,31.8,31.89,1186800.0,20.3647,20.4159,20.3583,20.4159,1186800.0
2011-02-23 09:30:00,31.89,32.0,31.85,31.92,758600.0,20.4159,20.4863,20.3903,20.4351,758600.0
2011-02-23 09:40:00,31.92,32.0,31.88,31.92,416400.0,20.4351,20.4863,20.4095,20.4351,416400.0
2011-02-23 09:50:00,31.92,32.02,31.92,31.99,423600.0,20.4351,20.4991,20.4351,20.4799,423600.0
2011-02-23 10:00:00,32.0,32.09,32.0,32.04,429200.0,20.4863,20.5439,20.4863,20.5119,429200.0
2011-02-23 10:10:00,32.04,32.12,32.02,32.09,402000.0,20.5119,20.5632,20.4991,20.5439,402000.0
2011-02-23 10:20:00,32.09,32.17,32.09,32.13,381200.0,20.5439,20.5952,20.5439,20.5696,381200.0
2011-02-23 10:30:00,32.13,32.13,32.02,32.04,419600.0,20.5696,20.5696,20.4991,20.5119,419600.0
2011-02-23 10:40:00,32.04,32.07,32.0,32.04,281200.0,20.5119,20.5311,20.4863,20.5119,281200.0
2011-02-23 10:50:00,32.03,32.09,32.03,32.08,235000.0,20.5055,20.5439,20.5055,20.5375,235000.0
2011-02-23 11:00:00,32.08,32.1,32.06,32.09,264800.0,20.5375,20.5503,20.5247,20.5439,264800.0
2011-02-23 11:10:00,32.1,32.1,32.05,32.06,158800.0,20.5503,20.5503,20.5183,20.5247,158800.0
2011-02-23 11:20:00,32.06,32.08,32.02,32.02,177000.0,20.5247,20.5375,20.4991,20.4991,177000.0
2011-02-23 11:30:00,32.02,32.05,31.99,32.01,311000.0,20.4991,20.5183,20.4799,20.4927,311000.0
2011-02-23 11:40:00,32.01,32.07,32.01,32.06,261000.0,20.4927,20.5311,20.4927,20.5247,261000.0
2011-02-23 11:50:00,32.07,32.07,32.02,32.04,273800.0,20.5311,20.5311,20.4991,20.5119,273800.0
2011-02-23 12:00:00,32.04,32.06,32.01,32.04,373600.0,20.5119,20.5247,20.4927,20.5119,373600.0
2011-02-23 12:10:00,32.04,32.05,31.99,32.01,330400.0,20.5119,20.5183,20.4799,20.4927,330400.0
2011-02-23 12:20:00,32.01,32.1,32.0,32.07,309600.0,20.4927,20.5503,20.4863,20.5311,309600.0
2011-02-23 12:30:00,32.07,32.1,32.05,32.08,193600.0,20.5311,20.5503,20.5183,20.5375,193600.0
2011-02-23 12:40:00,32.08,32.1,32.06,32.08,247200.0,20.5375,20.5503,20.5247,20.5375,247200.0
2011-02-23 12:50:00,32.09,32.11,32.07,32.08,268000.0,20.5439,20.5567,20.5311,20.5375,268000.0
2011-02-23 13:00:00,32.08,32.12,32.07,32.09,222400.0,20.5375,20.5632,20.5311,20.5439,222400.0
2011-02-23 13:10:00,32.09,32.12,32.04,32.06,401000.0,20.5439,20.5632,20.5119,20.5247,401000.0
2011-02-23 13:20:00,32.06,32.06,32.02,32.06,416800.0,20.5247,20.5247,20.4991,20.5247,416800.0
2011-02-23 13:30:00,32.05,32.09,32.03,32.07,436400.0,20.5183,20.5439,20.5055,20.5311,436400.0
2011-02-23 13:40:00,32.07,32.1,32.04,32.08,557800.0,20.5311,20.5503,20.5119,20.5375,557800.0
2011-02-23 13:50:00,32.08,32.13,32.07,32.1,429000.0,20.5375,20.5696,20.5311,20.5503,429000.0
2011-02-23 14:00:00,32.1,32.13,32.09,32.12,355000.0,20.5503,20.5696,20.5439,20.5632,355000.0
2011-02-23 14:10:00,32.13,32.15,32.12,32.15,455000.0,20.5696,20.5824,20.5632,20.5824,455000.0
2011-02-23 14:20:00,32.15,32.17,32.08,32.1,586600.0,20.5824,20.5952,20.5375,20.5503,586600.0
2011-02-23 14:30:00,32.09,32.1,32.07,32.07,332600.0,20.5439,20.5503,20.5311,20.5311,332600.0
2011-02-23 14:40:00,32.07,32.08,32.03,32.05,379600.0,20.5311,20.5375,20.5055,20.5183,379600.0
2011-02-23 14:50:00,32.05,32.07,32.02,32.07,371400.0,20.5183,20.5311,20.4991,20.5311,371400.0
2011-02-23 15:00:00,32.07,32.09,32.04,32.04,346000.0,20.5311,20.5439,20.5119,20.5119,346000.0
2011-02-23 15:10:00,32.04,32.07,32.01,32.03,417600.0,20.5119,20.5311,20.4927,20.5055,417600.0
2011-02-23 15:20:00,32.03,32.07,31.99,32.0,487200.0,20.5055,20.5311,20.4799,20.4863,487200.0
2011-02-23 15:30:00,32.0,32.0,31.95,32.0,638200.0,20.4863,20.4863,20.4543,20.4863,638200.0
2011-02-23 15:40:00,32.0,32.0,31.96,31.97,786600.0,20.4863,20.4863,20.4607,20.4671,786600.0
2011-02-23 15:50:00,31.98,32.0,31.92,31.96,1311600.0,20.4735,20.4863,20.4351,20.4607,1311600.0
2011-02-24 09:30:00,32.12,32.13,32.01,32.09,969000.0,20.5632,20.5696,20.4927,20.5439,969000.0
2011-02-24 09:40:00,32.09,32.19,32.05,32.12,403600.0,20.5439,20.608,20.5183,20.5632,403600.0
2011-02-24 09:50:00,32.13,32.17,32.05,32.15,313800.0,20.5696,20.5952,20.5183,20.5824,313800.0
2011-02-24 10:00:00,32.15,32.15,32.06,32.11,411800.0,20.5824,20.5824,20.5247,20.5567,411800.0
2011-02-24 10:10:00,32.1,32.13,32.07,32.13,385600.0,20.5503,20.5696,20.5311,20.5696,385600.0
2011-02-24 10:20:00,32.13,32.15,32.06,32.09,349800.0,20.5696,20.5824,20.5247,20.5439,349800.0
2011-02-24 10:30:00,32.1,32.12,32.05,32.1,290000.0,20.5503,20.5632,20.5183,20.5503,290000.0
2011-02-24 10:40:00,32.1,32.14,32.07,32.13,373000.0,20.5503,20.576,20.5311,20.5696,373000.0
2011-02-24 10:50:00,32.14,32.15,32.1,32.13,453400.0,20.576,20.5824,20.5503,20.5696,453400.0
2011-02-24 11:00:00,32.13,32.13,32.07,32.08,216600.0,20.5696,20.5696,20.5311,20.5375,216600.0
2011-02-24 11:10:00,32.08,32.09,32.05,32.08,301000.0,20.5375,20.5439,20.5183,20.5375,301000.0
2011-02-24 11:20:00,32.08,32.08,31.99,32.05,427400.0,20.5375,20.5375,20.4799,20.5183,427400.0
2011-02-24 11:30:00,32.05,32.08,32.05,32.08,287800.0,20.5183,20.5375,20.5183,20.5375,287800.0
2011-02-24 11:40:00,32.07,32.08,32.0,32.0,326800.0,20.5311,20.5375,20.4863,20.4863,326800.0
2011-02-24 11:50:00,32.0,32.02,31.97,31.98,314200.0,20.4863,20.4991,20.4671,20.4735,314200.0
2011-02-24 12:00:00,31.98,32.0,31.93,31.94,356400.0,20.4735,20.4863,20.4415,20.4479,356400.0
2011-02-24 12:10:00,31.96,32.0,31.95,31.99,284000.0,20.4607,20.4863,20.4543,20.4799,284000.0
2011-02-24 12:20:00,31.99,32.0,31.94,31.95,287200.0,20.4799,20.4863,20.4479,20.4543,287200.0
2011-02-24 12:30:00,31.95,31.99,31.92,31.99,332600.0,20.4543,20.4799,20.4351,20.4799,332600.0
2011-02-24 12:40:00,31.99,32.0,31.96,31.98,308600.0,20.4799,20.4863,20.4607,20.4735,308600.0
2011-02-24 12:50:00,31.98,31.98,31.93,31.97,281400.0,20.4735,20.4735,20.4415,20.4671,281400.0
2011-02-24 13:00:00,31.97,31.97,31.92,31.93,354400.0,20.4671,20.4671,20.4351,20.4415,354400.0
2011-02-24 13:10:00,31.93,31.95,31.9,31.92,217200.0,20.4415,20.4543,20.4223,20.4351,217200.0
2011-02-24 13:20:00,31.92,31.93,31.88,31.92,274600.0,20.4351,20.4415,20.4095,20.4351,274600.0
2011-02-24 13:30:00,31.92,31.96,31.91,31.93,274400.0,20.4351,20.4607,20.4287,20.4415,274400.0
2011-02-24 13:40:00,31.93,31.93,31.86,31.9,391800.0,20.4415,20.4415,20.3967,20.4223,391800.0
2011-02-24 13:50:00,31.89,31.91,31.86,31.88,425400.0,20.4159,20.4287,20.3967,20.4095,425400.0
2011-02-24 14:00:00,31.87,31.89,31.86,31.88,360800.0,20.4031,20.4159,20.3967,20.4095,360800.0
2011-02-24 14:10:00,31.88,31.94,31.86,31.93,714000.0,20.4095,20.4479,20.3967,20.4415,714000.0
2011-02-24 14:20:00,31.93,31.94,31.89,31.91,507400.0,20.4415,20.4479,20.4159,20.4287,507400.0
2011-02-24 14:30:00,31.91,31.96,31.91,31.92,441400.0,20.4287,20.4607,20.4287,20.4351,441400.0
2011-02-24 14:40:00,31.91,31.94,31.87,31.92,316400.0,20.4287,20.4479,20.4031,20.4351,316400.0
2011-02-24 14:50:00,31.91,31.93,31.86,31.92,345800.0,20.4287,20.4415,20.3967,20.4351,345800.0
2011-02-24 15:00:00,31.92,31.95,31.9,31.94,434800.0,20.4351,20.4543,20.4223,20.4479,434800.0
2011-02-24 15:10:00,31.95,31.96,31.91,31.92,428400.0,20.4543,20.4607,20.4287,20.4351,428400.0
2011-02-24 15:20:00,31.92,31.98,31.92,31.95,717200.0,20.4351,20.4735,20.4351,20.4543,717200.0
2011-02-24 15:30:00,31.95,31.99,31.95,31.96,402200.0,20.4543,20.4799,20.4543,20.4607,402200.0
2011-02-24 15:40:00,31.95,31.99,31.94,31.97,809400.0,20.4543,20.4799,20.4479,20.4671,809400.0
2011-02-24 15:50:00,31.97,31.98,31.93,31.95,664600.0,20.4671,20.4735,20.4415,20.4543,664600.0
2011-02-25 09:30:00,31.89,31.93,31.86,31.89,682800.0,20.4159,20.4415,20.3967,20.4159,682800.0
2011-02-25 09:40:00,31.89,32.0,31.89,32.0,366200.0,20.4159,20.4863,20.4159,20.4863,366200.0
2011-02-25 09:50:00,32.0,32.04,31.99,32.02,518200.0,20.4863,20.5119,20.4799,20.4991,518200.0
2011-02-25 10:00:00,32.02,32.1,32.02,32.07,386800.0,20.4991,20.5503,20.4991,20.5311,386800.0
2011-02-25 10:10:00,32.07,32.1,32.07,32.09,312000.0,20.5311,20.5503,20.5311,20.5439,312000.0
2011-02-25 10:20:00,32.09,32.1,32.07,32.08,292800.0,20.5439,20.5503,20.5311,20.5375,292800.0
2011-02-25 10:30:00,32.08,32.12,32.08,32.11,314200.0,20.5375,20.5632,20.5375,20.5567,314200.0
2011-02-25 10:40:00,32.11,32.12,32.07,32.09,262600.0,20.5567,20.5632,20.5311,20.5439,262600.0
2011-02-25 10:50:00,32.09,32.1,32.08,32.09,348000.0,20.5439,20.5503,20.5375,20.5439,348000.0
2011-02-25 11:00:00,32.09,32.1,32.07,32.09,134200.0,20.5439,20.5503,20.5311,20.5439,134200.0
2011-02-25 11:10:00,32.09,32.13,32.09,32.11,256200.0,20.5439,20.5696,20.5439,20.5567,256200.0
2011-02-25 11:20:00,32.11,32.12,32.09,32.11,192200.0,20.5567,20.5632,20.5439,20.5567,192200.0
2011-02-25 11:30:00,32.11,32.16,32.11,32.15,247400.0,20.5567,20.5888,20.5567,20.5824,247400.0
2011-02-25 11:40:00,32.14,32.16,32.02,32.02,436000.0,20.576,20.5888,20.4991,20.4991,436000.0
2011-02-25 11:50:00,32.02,32.06,32.0,32.06,272400.0,20.4991,20.5247,20.4863,20.5247,272400.0
2011-02-25 12:00:00,32.06,32.08,32.05,32.07,171600.0,20.5247,20.5375,20.5183,20.5311,171600.0
2011-02-25 12:10:00,32.07,32.1,32.05,32.09,95400.0,20.5311,20.5503,20.5183,20.5439,95400.0
2011-02-25 12:20:00,32.1,32.1,32.08,32.09,186000.0,20.5503,20.5503,20.5375,20.5439,186000.0
2011-02-25 12:30:00,32.09,32.1,32.06,32.1,131800.0,20.5439,20.5503,20.5247,20.5503,131800.0
2011-02-25 12:40:00,32.1,32.11,32.09,32.1,117800.0,20.5503,20.5567,20.5439,20.5503,117800.0
2011-02-25 12:50:00,32.1,32.13,32.1,32.13,62200.0,20.5503,20.5696,20.5503,20.5696,62200.0
2011-02-25 13:00:00,32.13,32.13,32.09,32.1,160800.0,20.5696,20.5696,20.5439,20.5503,160800.0
2011-02-25 13:10:00,32.11,32.18,32.1,32.17,283600.0,20.5567,20.6016,20.5503,20.5952,283600.0
2011-02-25 13:20:00,32.17,32.18,32.15,32.16,144000.0,20.5952,20.6016,20.5824,20.5888,144000.0
2011-02-25 13:30:00,32.16,32.17,32.15,32.16,108000.0,20.5888,20.5952,20.5824,20.5888,108000.0
2011-02-25 13:40:00,32.16,32.18,32.13,32.17,287000.0,20.5888,20.6016,20.5696,20.5952,287000.0
2011-02-25 13:50:00,32.18,32.19,32.14,32.17,148000.0,20.6016,20.608,20.576,20.5952,148000.0
2011-02-25 14:00:00,32.17,32.19,32.13,32.19,210600.0,20.5952,20.608,20.5696,20.608,210600.0
2011-02-25 14:10:00,32.19,32.2,32.19,32.19,162000.0,20.608,20.6144,20.608,20.608,162000.0
2011-02-25 14:20:00,32.19,32.19,32.16,32.17,119200.0,20.608,20.608,20.5888,20.5952,119200.0
2011-02-25 14:30:00,32.17,32.19,32.14,32.15,111400.0,20.5952,20.608,20.576,20.5824,111400.0
2011-02-25 14:40:00,32.15,32.18,32.14,32.17,176400.0,20.5824,20.6016,20.576,20.5952,176400.0
2011-02-25 14:50:00,32.17,32.19,32.17,32.19,161000.0,20.5952,20.608,20.5952,20.608,161000.0
2011-02-25 15:00:00,32.19,32.19,32.18,32.18,163200.0,20.608,20.608,20.6016,20.6016,163200.0
2011-02-25 15:10:00,32.18,32.2,32.17,32.17,145000.0,20.6016,20.6144,20.5952,20.5952,145000.0
2011-02-25 15:20:00,32.17,32.2,32.15,32.19,193000.0,20.5952,20.6144,20.5824,20.608,193000.0
2011-02-25 15:30:00,32.19,32.19,32.15,32.15,357600.0,20.608,20.608,20.5824,20.5824,357600.0
2011-02-25 15:40:00,32.15,32.17,32.12,32.16,372800.0,20.5824,20.5952,20.5632,20.5888,372800.0
2011-02-25 15:50:00,32.16,32.2,32.15,32.18,747000.0,20.5888,20.6144,20.5824,20.6016,747000.0
2011-02-28 09:30:00,32.08,32.18,32.02,32.16,860600.0,20.5375,20.6016,20.4991,20.5888,860600.0
2011-02-28 09:40:00,32.16,32.2,32.15,32.2,294200.0,20.5888,20.6144,20.5824,20.6144,294200.0
2011-02-28 09:50:00,32.2,32.21,32.15,32.15,421800.0,20.6144,20.6208,20.5824,20.5824,421800.0
2011-02-28 10:00:00,32.15,32.19,32.13,32.13,469400.0,20.5824,20.608,20.5696,20.5696,469400.0
2011-02-28 10:10:00,32.13,32.17,32.13,32.16,378400.0,20.5696,20.5952,20.5696,20.5888,378400.0
2011-02-28 10:20:00,32.16,32.2,32.15,32.19,365000.0,20.5888,20.6144,20.5824,20.608,365000.0
2011-02-28 10:30:00,32.18,32.23,32.18,32.21,286400.0,20.6016,20.6336,20.6016,20.6208,286400.0
2011-02-28 10:40:00,32.21,32.24,32.2,32.22,324400.0,20.6208,20.64,20.6144,20.6272,324400.0
2011-02-28 10:50:00,32.23,32.23,32.2,32.22,215600.0,20.6336,20.6336,20.6144,20.6272,215600.0
2011-02-28 11:00:00,32.22,32.24,32.21,32.23,161400.0,20.6272,20.64,20.6208,20.6336,161400.0
2011-02-28 11:10:00,32.24,32.24,32.22,32.22,191000.0,20.64,20.64,20.6272,20.6272,191000.0
2011-02-28 11:20:00,32.23,32.23,32.18,32.21,239400.0,20.6336,20.6336,20.6016,20.6208,239400.0
2011-02-28 11:30:00,32.21,32.22,32.18,32.22,395800.0,20.6208,20.6272,20.6016,20.6272,395800.0
2011-02-28 11:40:00,32.22,32.23,32.2,32.2,261600.0,20.6272,20.6336,20.6144,20.6144,261600.0
2011-02-28 11:50:00,32.2,32.21,32.18,32.19,133000.0,20.6144,20.6208,20.6016,20.608,133000.0
2011-02-28 12:00:00,32.19,32.19,32.15,32.15,154000.0,20.608,20.608,20.5824,20.5824,154000.0
2011-02-28 12:10:00,32.16,32.18,32.15,32.18,178400.0,20.5888,20.6016,20.5824,20.6016,178400.0
2011-02-28 12:20:00,32.18,32.21,32.17,32.21,139600.0,20.6016,20.6208,20.5952,20.6208,139600.0
2011-02-28 12:30:00,32.21,32.24,32.19,32.22,597400.0,20.6208,20.64,20.608,20.6272,597400.0
2011-02-28 12:40:00,32.22,32.24,32.21,32.24,250400.0,20.6272,20.64,20.6208,20.64,250400.0
2011-02-28 12:50:00,32.23,32.24,32.19,32.19,316800.0,20.6336,20.64,20.608,20.608,316800.0
2011-02-28 13:00:00,32.19,32.22,32.18,32.22,191000.0,20.608,20.6272,20.6016,20.6272,191000.0
2011-02-28 13:10:00,32.22,32.23,32.21,32.21,137800.0,20.6272,20.6336,20.6208,20.6208,137800.0
2011-02-28 13:20:00,32.22,32.23,32.19,32.19,294800.0,20.6272,20.6336,20.608,20.608,294800.0
2011-02-28 13:30:00,32.19,32.23,32.19,32.22,269800.0,20.608,20.6336,20.608,20.6272,269800.0
2011-02-28 13:40:00,32.23,32.24,32.21,32.21,225200.0,20.6336,20.64,20.6208,20.6208,225200.0
2011-02-28 13:50:00,32.21,32.22,32.2,32.21,98800.0,20.6208,20.6272,20.6144,20.6208,98800.0
2011-02-28 14:00:00,32.21,32.24,32.21,32.22,179200.0,20.6208,20.64,20.6208,20.6272,179200.0
2011-02-28 14:10:00,32.22,32.24,32.22,32.23,136800.0,20.6272,20.64,20.6272,20.6336,136800.0
2011-02-28 14:20:00,32.23,32.24,32.22,32.23,182200.0,20.6336,20.64,20.6272,20.6336,182200.0
2011-02-28 14:30:00,32.23,32.23,32.2,32.21,335400.0,20.6336,20.6336,20.6144,20.6208,335400.0
2011-02-28 14:40:00,32.21,32.23,32.2,32.2,182200.0,20.6208,20.6336,20.6144,20.6144,182200.0
2011-02-28 14:50:00,32.2,32.2,32.17,32.18,303000.0,20.6144,20.6144,20.5952,20.6016,303000.0
2011-02-28 15:00:00,32.18,32.19,32.14,32.14,337800.0,20.6016,20.608,20.576,20.576,337800.0
2011-02-28 15:10:00,32.14,32.15,32.13,32.14,319200.0,20.576,20.5824,20.5696,20.576,319200.0
2011-02-28 15:20:00,32.14,32.15,32.11,32.12,354200.0,20.576,20.5824,20.5567,20.5632,354200.0
2011-02-28 15:30:00,32.12,32.12,32.09,32.09,570600.0,20.5632,20.5632,20.5439,20.5439,570600.0
2011-02-28 15:40:00,32.09,32.1,32.01,32.01,1240200.0,20.5439,20.5503,20.4927,20.4927,1240200.0
2011-02-28 15:50:00,32.01,32.02,31.93,31.97,2206400.0,20.4927,20.4991,20.4415,20.4671,2206400.0
2011-03-01 09:30:00,32.14,32.27,32.1,32.26,1477400.0,20.576,20.6592,20.5503,20.6528,1477400.0
2011-03-01 09:40:00,32.26,32.38,32.26,32.36,1005200.0,20.6528,20.7296,20.6528,20.7168,1005200.0
2011-03-01 09:50:00,32.36,32.45,32.35,32.45,957600.0,20.7168,20.7744,20.7104,20.7744,957600.0
2011-03-01 10:00:00,32.45,32.48,32.42,32.46,1633200.0,20.7744,20.7936,20.7552,20.7808,1633200.0
2011-03-01 10:10:00,32.46,32.49,32.44,32.49,1078600.0,20.7808,20.8,20.768,20.8,1078600.0
2011-03-01 10:20:00,32.48,32.63,32.48,32.59,2936800.0,20.7936,20.8897,20.7936,20.864,2936800.0
2011-03-01 10:30:00,32.6,32.6,32.53,32.58,1161000.0,20.8704,20.8704,20.8256,20.8576,1161000.0
2011-03-01 10:40:00,32.58,32.62,32.57,32.59,533600.0,20.8576,20.8832,20.8512,20.864,533600.0
2011-03-01 10:50:00,32.59,32.62,32.56,32.56,519000.0,20.864,20.8832,20.8448,20.8448,519000.0
2011-03-01 11:00:00,32.57,32.6,32.56,32.57,545800.0,20.8512,20.8704,20.8448,20.8512,545800.0
2011-03-01 11:10:00,32.57,32.62,32.57,32.58,522000.0,20.8512,20.8832,20.8512,20.8576,522000.0
2011-03-01 11:20:00,32.58,32.59,32.54,32.58,534600.0,20.8576,20.864,20.832,20.8576,534600.0
2011-03-01 11:30:00,32.57,32.61,32.54,32.56,549200.0,20.8512,20.8768,20.832,20.8448,549200.0
2011-03-01 11:40:00,32.56,32.6,32.56,32.58,372800.0,20.8448,20.8704,20.8448,20.8576,372800.0
2011-03-01 11:50:00,32.58,32.59,32.52,32.54,425800.0,20.8576,20.864,20.8192,20.832,425800.0
2011-03-01 12:00:00,32.54,32.59,32.51,32.58,563800.0,20.832,20.864,20.8128,20.8576,563800.0
2011-03-01 12:10:00,32.58,32.6,32.54,32.55,681600.0,20.8576,20.8704,20.832,20.8384,681600.0
2011-03-01 12:20:00,32.55,32.59,32.52,32.56,489600.0,20.8384,20.864,20.8192,20.8448,489600.0
2011-03-01 12:30:00,32.56,32.56,32.52,32.55,360800.0,20.8448,20.8448,20.8192,20.8384,360800.0
2011-03-01 12:40:00,32.56,32.58,32.53,32.55,498000.0,20.8448,20.8576,20.8256,20.8384,498000.0
2011-03-01 12:50:00,32.55,32.56,32.52,32.52,287400.0,20.8384,20.8448,20.8192,20.8192,287400.0
2011-03-01 13:00:00,32.52,32.56,32.5,32.56,475600.0,20.8192,20.8448,20.8064,20.8448,475600.0
2011-03-01 13:10:00,32.56,32.57,32.51,32.54,362000.0,20.8448,20.8512,20.8128,20.832,362000.0
2011-03-01 13:20:00,32.54,32.55,32.44,32.48,690600.0,20.832,20.8384,20.768,20.7936,690600.0
2011-03-01 13:30:00,32.48,32.53,32.47,32.51,303400.0,20.7936,20.8256,20.7872,20.8128,303400.0
2011-03-01 13:40:00,32.51,32.54,32.46,32.48,315000.0,20.8128,20.832,20.7808,20.7936,315000.0
2011-03-01 13:50:00,32.48,32.5,32.45,32.49,372000.0,20.7936,20.8064,20.7744,20.8,372000.0
2011-03-01 14:00:00,32.49,32.52,32.43,32.45,654000.0,20.8,20.8192,20.7616,20.7744,654000.0
2011-03-01 14:10:00,32.44,32.49,32.43,32.47,535800.0,20.768,20.8,20.7616,20.7872,535800.0
2011-03-01 14:20:00,32.47,32.49,32.43,32.47,424000.0,20.7872,20.8,20.7616,20.7872,424000.0
2011-03-01 14:30:00,32.47,32.49,32.46,32.47,457800.0,20.7872,20.8,20.7808,20.7872,457800.0
2011-03-01 14:40:00,32.47,32.51,32.45,32.48,755600.0,20.7872,20.8128,20.7744,20.7936,755600.0
2011-03-01 14:50:00,32.48,32.52,32.47,32.48,644800.0,20.7936,20.8192,20.7872,20.7936,644800.0
2011-03-01 15:00:00,32.48,32.49,32.45,32.45,514000.0,20.7936,20.8,20.7744,20.7744,514000.0
2011-03-01 15:10:00,32.45,32.49,32.45,32.49,474000.0,20.7744,20.8,20.7744,20.8,474000.0
2011-03-01 15:20:00,32.48,32.49,32.45,32.46,483200.0,20.7936,20.8,20.7744,20.7808,483200.0
2011-03-01 15:30:00,32.46,32.47,32.43,32.46,778200.0,20.7808,20.7872,20.7616,20.7808,778200.0
2011-03-01 15:40:00,32.46,32.47,32.43,32.45,1577400.0,20.7808,20.7872,20.7616,20.7744,1577400.0
2011-03-01 15:50:00,32.45,32.47,32.42,32.45,2057800.0,20.7744,20.7872,20.7552,20.7744,2057800.0
2011-03-02 09:30:00,32.27,32.38,32.23,32.37,1200600.0,20.6592,20.7296,20.6336,20.7232,1200600.0
2011-03-02 09:40:00,32.36,32.38,32.33,32.34,594200.0,20.7168,20.7296,20.6976,20.704,594200.0
2011-03-02 09:50:00,32.34,32.34,32.25,32.27,819000.0,20.704,20.704,20.6464,20.6592,819000.0
2011-03-02 10:00:00,32.26,32.3,32.24,32.24,441800.0,20.6528,20.6784,20.64,20.64,441800.0
2011-03-02 10:10:00,32.24,32.27,32.23,32.26,351800.0,20.64,20.6592,20.6336,20.6528,351800.0
2011-03-02 10:20:00,32.27,32.27,32.24,32.24,385200.0,20.6592,20.6592,20.64,20.64,385200.0
2011-03-02 10:30:00,32.24,32.25,32.19,32.21,469800.0,20.64,20.6464,20.608,20.6208,469800.0
2011-03-02 10:40:00,32.22,32.26,32.19,32.25,373400.0,20.6272,20.6528,20.608,20.6464,373400.0
2011-03-02 10:50:00,32.25,32.26,32.2,32.23,484400.0,20.6464,20.6528,20.6144,20.6336,484400.0
2011-03-02 11:00:00,32.23,32.24,32.22,32.23,245000.0,20.6336,20.64,20.6272,20.6336,245000.0
2011-03-02 11:10:00,32.23,32.23,32.18,32.19,351000.0,20.6336,20.6336,20.6016,20.608,351000.0
2011-03-02 11:20:00,32.19,32.21,32.17,32.17,255000.0,20.608,20.6208,20.5952,20.5952,255000.0
2011-03-02 11:30:00,32.17,32.19,32.13,32.15,534200.0,20.5952,20.608,20.5696,20.5824,534200.0
2011-03-02 11:40:00,32.15,32.16,32.07,32.1,801000.0,20.5824,20.5888,20.5311,20.5503,801000.0
2011-03-02 11:50:00,32.1,32.18,32.1,32.16,482000.0,20.5503,20.6016,20.5503,20.5888,482000.0
2011-03-02 12:00:00,32.16,32.18,32.15,32.18,250600.0,20.5888,20.6016,20.5824,20.6016,250600.0
2011-03-02 12:10:00,32.18,32.21,32.15,32.2,246600.0,20.6016,20.6208,20.5824,20.6144,246600.0
2011-03-02 12:20:00,32.2,32.24,32.19,32.23,229200.0,20.6144,20.64,20.608,20.6336,229200.0
2011-03-02 12:30:00,32.23,32.31,32.23,32.31,241400.0,20.6336,20.6848,20.6336,20.6848,241400.0
2011-03-02 12:40:00,32.31,32.33,32.3,32.32,235000.0,20.6848,20.6976,20.6784,20.6912,235000.0
2011-03-02 12:50:00,32.32,32.34,32.3,32.31,189800.0,20.6912,20.704,20.6784,20.6848,189800.0
2011-03-02 13:00:00,32.31,32.32,32.28,32.28,161200.0,20.6848,20.6912,20.6656,20.6656,161200.0
2011-03-02 13:10:00,32.28,32.3,32.27,32.27,180600.0,20.6656,20.6784,20.6592,20.6592,180600.0
2011-03-02 13:20:00,32.28,32.3,32.27,32.29,162000.0,20.6656,20.6784,20.6592,20.672,162000.0
2011-03-02 13:30:00,32.29,32.29,32.26,32.27,139200.0,20.672,20.672,20.6528,20.6592,139200.0
2011-03-02 13:40:00,32.27,32.27,32.23,32.27,225400.0,20.6592,20.6592,20.6336,20.6592,225400.0
2011-03-02 13:50:00,32.27,32.3,32.26,32.28,207800.0,20.6592,20.6784,20.6528,20.6656,207800.0
2011-03-02 14:00:00,32.28,32.31,32.26,32.3,252800.0,20.6656,20.6848,20.6528,20.6784,252800.0
2011-03-02 14:10:00,32.31,32.36,32.31,32.33,383400.0,20.6848,20.7168,20.6848,20.6976,383400.0
2011-03-02 14:20:00,32.33,32.37,32.33,32.33,367400.0,20.6976,20.7232,20.6976,20.6976,367400.0
2011-03-02 14:30:00,32.33,32.4,32.33,32.39,239200.0,20.6976,20.7424,20.6976,20.736,239200.0
2011-03-02 14:40:00,32.39,32.41,32.36,32.36,360000.0,20.736,20.7488,20.7168,20.7168,360000.0
2011-03-02 14:50:00,32.36,32.37,32.32,32.33,540200.0,20.7168,20.7232,20.6912,20.6976,540200.0
2011-03-02 15:00:00,32.33,32.34,32.3,32.32,548200.0,20.6976,20.704,20.6784,20.6912,548200.0
2011-03-02 15:10:00,32.32,32.32,32.29,32.3,244600.0,20.6912,20.6912,20.672,20.6784,244600.0
2011-03-02 15:20:00,32.3,32.31,32.25,32.26,334800.0,20.6784,20.6848,20.6464,20.6528,334800.0
2011-03-02 15:30:00,32.26,32.28,32.25,32.27,484400.0,20.6528,20.6656,20.6464,20.6592,484400.0
2011-03-02 15:40:00,32.27,32.3,32.24,32.26,1260600.0,20.6592,20.6784,20.64,20.6528,1260600.0
2011-03-02 15:50:00,32.26,32.27,32.18,32.23,1555000.0,20.6528,20.6592,20.6016,20.6336,1555000.0
2011-03-03 09:30:00,32.41,32.57,32.39,32.53,1275600.0,20.7488,20.8512,20.736,20.8256,1275600.0
2011-03-03 09:40:00,32.52,32.6,32.52,32.58,735200.0,20.8192,20.8704,20.8192,20.8576,735200.0
2011-03-03 09:50:00,32.58,32.6,32.55,32.58,518200.0,20.8576,20.8704,20.8384,20.8576,518200.0
2011-03-03 10:00:00,32.58,32.59,32.52,32.59,408400.0,20.8576,20.864,20.8192,20.864,408400.0
2011-03-03 10:10:00,32.59,32.6,32.57,32.58,496800.0,20.864,20.8704,20.8512,20.8576,496800.0
2011-03-03 10:20:00,32.58,32.62,32.57,32.6,384000.0,20.8576,20.8832,20.8512,20.8704,384000.0
2011-03-03 10:30:00,32.6,32.63,32.58,32.63,515000.0,20.8704,20.8897,20.8576,20.8897,515000.0
2011-03-03 10:40:00,32.63,32.7,32.6,32.69,752400.0,20.8897,20.9345,20.8704,20.9281,752400.0
2011-03-03 10:50:00,32.69,32.72,32.65,32.65,676400.0,20.9281,20.9473,20.9025,20.9025,676400.0
2011-03-03 11:00:00,32.65,32.69,32.63,32.63,410800.0,20.9025,20.9281,20.8897,20.8897,410800.0
2011-03-03 11:10:00,32.63,32.67,32.62,32.66,299000.0,20.8897,20.9153,20.8832,20.9089,299000.0
2011-03-03 11:20:00,32.66,32.67,32.65,32.66,292000.0,20.9089,20.9153,20.9025,20.9089,292000.0
2011-03-03 11:30:00,32.65,32.66,32.58,32.6,441800.0,20.9025,20.9089,20.8576,20.8704,441800.0
2011-03-03 11:40:00,32.6,32.65,32.58,32.65,595600.0,20.8704,20.9025,20.8576,20.9025,595600.0
2011-03-03 11:50:00,32.65,32.71,32.64,32.7,337800.0,20.9025,20.9409,20.8961,20.9345,337800.0
2011-03-03 12:00:00,32.7,32.72,32.67,32.7,215000.0,20.9345,20.9473,20.9153,20.9345,215000.0
2011-03-03 12:10:00,32.7,32.71,32.67,32.67,517800.0,20.9345,20.9409,20.9153,20.9153,517800.0
2011-03-03 12:20:00,32.67,32.74,32.67,32.74,464800.0,20.9153,20.9601,20.9153,20.9601,464800.0
2011-03-03 12:30:00,32.74,32.74,32.73,32.73,126600.0,20.9601,20.9601,20.9537,20.9537,126600.0
2011-03-03 12:40:00,32.73,32.75,32.73,32.75,649800.0,20.9537,20.9665,20.9537,20.9665,649800.0
2011-03-03 12:50:00,32.75,32.77,32.72,32.77,590400.0,20.9665,20.9793,20.9473,20.9793,590400.0
2011-03-03 13:00:00,32.77,32.79,32.74,32.79,249000.0,20.9793,20.9921,20.9601,20.9921,249000.0
2011-03-03 13:10:00,32.79,32.79,32.77,32.78,221200.0,20.9921,20.9921,20.9793,20.9857,221200.0
2011-03-03 13:20:00,32.78,32.79,32.76,32.77,262000.0,20.9857,20.9921,20.9729,20.9793,262000.0
2011-03-03 13:30:00,32.77,32.8,32.77,32.78,214200.0,20.9793,20.9985,20.9793,20.9857,214200.0
2011-03-03 13:40:00,32.78,32.8,32.77,32.79,193400.0,20.9857,20.9985,20.9793,20.9921,193400.0
2011-03-03 13:50:00,32.79,32.8,32.77,32.8,241400.0,20.9921,20.9985,20.9793,20.9985,241400.0
2011-03-03 14:00:00,32.8,32.82,32.78,32.81,386600.0,20.9985,21.0113,20.9857,21.0049,386600.0
2011-03-03 14:10:00,32.81,32.86,32.81,32.85,439400.0,21.0049,21.0369,21.0049,21.0305,439400.0
2011-03-03 14:20:00,32.85,32.87,32.83,32.85,312400.0,21.0305,21.0433,21.0177,21.0305,312400.0
2011-03-03 14:30:00,32.84,32.91,32.84,32.89,518000.0,21.0241,21.0689,21.0241,21.0561,518000.0
2011-03-03 14:40:00,32.89,32.92,32.88,32.91,284600.0,21.0561,21.0753,21.0497,21.0689,284600.0
2011-03-03 14:50:00,32.91,32.94,32.91,32.93,408400.0,21.0689,21.0881,21.0689,21.0817,408400.0
2011-03-03 15:00:00,32.93,32.94,32.9,32.9,493400.0,21.0817,21.0881,21.0625,21.0625,493400.0
2011-03-03 15:10:00,32.9,32.92,32.87,32.88,521600.0,21.0625,21.0753,21.0433,21.0497,521600.0
2011-03-03 15:20:00,32.88,32.9,32.88,32.88,331400.0,21.0497,21.0625,21.0497,21.0497,331400.0
2011-03-03 15:30:00,32.88,32.88,32.83,32.85,893800.0,21.0497,21.0497,21.0177,21.0305,893800.0
2011-03-03 15:40:00,32.85,32.87,32.82,32.83,763800.0,21.0305,21.0433,21.0113,21.0177,763800.0
2011-03-03 15:50:00,32.83,32.84,32.77,32.8,1640200.0,21.0177,21.0241,20.9793,20.9985,1640200.0
2011-03-04 09:30:00,32.67,32.75,32.65,32.73,965000.0,20.9153,20.9665,20.9025,20.9537,965000.0
2011-03-04 09:40:00,32.72,32.77,32.69,32.74,644200.0,20.9473,20.9793,20.9281,20.9601,644200.0
2011-03-04 09:50:00,32.74,32.77,32.7,32.75,411600.0,20.9601,20.9793,20.9345,20.9665,411600.0
2011-03-04 10:00:00,32.76,32.76,32.63,32.63,442000.0,20.9729,20.9729,20.8897,20.8897,442000.0
2011-03-04 10:10:00,32.63,32.67,32.59,32.6,426200.0,20.8897,20.9153,20.864,20.8704,426200.0
2011-03-04 10:20:00,32.61,32.64,32.58,32.61,315400.0,20.8768,20.8961,20.8576,20.8768,315400.0
2011-03-04 10:30:00,32.6,32.63,32.59,32.63,342800.0,20.8704,20.8897,20.864,20.8897,342800.0
2011-03-04 10:40:00,32.63,32.68,32.63,32.66,327200.0,20.8897,20.9217,20.8897,20.9089,327200.0
2011-03-04 10:50:00,32.66,32.67,32.63,32.66,173000.0,20.9089,20.9153,20.8897,20.9089,173000.0
2011-03-04 11:00:00,32.67,32.7,32.65,32.65,344800.0,20.9153,20.9345,20.9025,20.9025,344800.0
2011-03-04 11:10:00,32.65,32.66,32.62,32.65,238400.0,20.9025,20.9089,20.8832,20.9025,238400.0
2011-03-04 11:20:00,32.65,32.65,32.6,32.61,170600.0,20.9025,20.9025,20.8704,20.8768,170600.0
2011-03-04 11:30:00,32.62,32.69,32.6,32.68,445400.0,20.8832,20.9281,20.8704,20.9217,445400.0
2011-03-04 11:40:00,32.67,32.69,32.66,32.67,152600.0,20.9153,20.9281,20.9089,20.9153,152600.0
2011-03-04 11:50:00,32.67,32.7,32.62,32.63,371400.0,20.9153,20.9345,20.8832,20.8897,371400.0
2011-03-04 12:00:00,32.63,32.63,32.57,32.58,384000.0,20.8897,20.8897,20.8512,20.8576,384000.0
2011-03-04 12:10:00,32.58,32.58,32.46,32.47,485000.0,20.8576,20.8576,20.7808,20.7872,485000.0
2011-03-04 12:20:00,32.47,32.48,32.4,32.44,361000.0,20.7872,20.7936,20.7424,20.768,361000.0
2011-03-04 12:30:00,32.44,32.46,32.38,32.45,382000.0,20.768,20.7808,20.7296,20.7744,382000.0
2011-03-04 12:40:00,32.45,32.46,32.41,32.44,168600.0,20.7744,20.7808,20.7488,20.768,168600.0
2011-03-04 12:50:00,32.45,32.45,32.41,32.45,212600.0,20.7744,20.7744,20.7488,20.7744,212600.0
2011-03-04 13:00:00,32.45,32.49,32.44,32.46,240000.0,20.7744,20.8,20.768,20.7808,240000.0
2011-03-04 13:10:00,32.46,32.48,32.4,32.44,252000.0,20.7808,20.7936,20.7424,20.768,252000.0
2011-03-04 13:20:00,32.44,32.48,32.44,32.47,170800.0,20.768,20.7936,20.768,20.7872,170800.0
2011-03-04 13:30:00,32.47,32.49,32.46,32.48,162400.0,20.7872,20.8,20.7808,20.7936,162400.0
2011-03-04 13:40:00,32.48,32.49,32.4,32.42,309200.0,20.7936,20.8,20.7424,20.7552,309200.0
2011-03-04 13:50:00,32.42,32.45,32.41,32.44,193400.0,20.7552,20.7744,20.7488,20.768,193400.0
2011-03-04 14:00:00,32.45,32.45,32.41,32.41,257000.0,20.7744,20.7744,20.7488,20.7488,257000.0
2011-03-04 14:10:00,32.41,32.43,32.4,32.43,216600.0,20.7488,20.7616,20.7424,20.7616,216600.0
2011-03-04 14:20:00,32.44,32.46,32.43,32.43,174600.0,20.768,20.7808,20.7616,20.7616,174600.0
2011-03-04 14:30:00,32.43,32.47,32.42,32.47,302600.0,20.7616,20.7872,20.7552,20.7872,302600.0
2011-03-04 14:40:00,32.47,32.48,32.44,32.44,308400.0,20.7872,20.7936,20.768,20.768,308400.0
2011-03-04 14:50:00,32.44,32.49,32.43,32.49,184600.0,20.768,20.8,20.7616,20.8,184600.0
2011-03-04 15:00:00,32.49,32.52,32.48,32.48,315000.0,20.8,20.8192,20.7936,20.7936,315000.0
2011-03-04 15:10:00,32.48,32.52,32.45,32.48,340000.0,20.7936,20.8192,20.7744,20.7936,340000.0
2011-03-04 15:20:00,32.48,32.48,32.41,32.45,452200.0,20.7936,20.7936,20.7488,20.7744,452200.0
2011-03-04 15:30:00,32.46,32.46,32.4,32.41,618200.0,20.7808,20.7808,20.7424,20.7488,618200.0
2011-03-04 15:40:00,32.41,32.53,32.4,32.52,707600.0,20.7488,20.8256,20.7424,20.8192,707600.0
2011-03-04 15:50:00,32.52,32.62,32.51,32.59,1087000.0,20.8192,20.8832,20.8128,20.864,1087000.0
2011-03-07 09:30:00,32.66,32.73,32.55,32.71,722200.0,20.9089,20.9537,20.8384,20.9409,722200.0
2011-03-07 09:40:00,32.71,32.85,32.68,32.83,652800.0,20.9409,21.0305,20.9217,21.0177,652800.0
2011-03-07 09:50:00,32.83,32.86,32.79,32.86,464400.0,21.0177,21.0369,20.9921,21.0369,464400.0
2011-03-07 10:00:00,32.86,32.87,32.81,32.85,445800.0,21.0369,21.0433,21.0049,21.0305,445800.0
2011-03-07 10:10:00,32.85,32.86,32.8,32.81,321800.0,21.0305,21.0369,20.9985,21.0049,321800.0
2011-03-07 10:20:00,32.81,32.84,32.8,32.83,322000.0,21.0049,21.0241,20.9985,21.0177,322000.0
2011-03-07 10:30:00,32.83,32.85,32.8,32.81,700800.0,21.0177,21.0305,20.9985,21.0049,700800.0
2011-03-07 10:40:00,32.81,32.83,32.77,32.8,593800.0,21.0049,21.0177,20.9793,20.9985,593800.0
2011-03-07 10:50:00,32.8,32.81,32.74,32.79,322400.0,20.9985,21.0049,20.9601,20.9921,322400.0
2011-03-07 11:00:00,32.79,32.82,32.73,32.77,656000.0,20.9921,21.0113,20.9537,20.9793,656000.0
2011-03-07 11:10:00,32.77,32.77,32.73,32.76,291800.0,20.9793,20.9793,20.9537,20.9729,291800.0
2011-03-07 11:20:00,32.76,32.79,32.73,32.77,410600.0,20.9729,20.9921,20.9537,20.9793,410600.0
2011-03-07 11:30:00,32.77,32.81,32.76,32.8,427200.0,20.9793,21.0049,20.9729,20.9985,427200.0
2011-03-07 11:40:00,32.8,32.8,32.72,32.76,434200.0,20.9985,20.9985,20.9473,20.9729,434200.0
2011-03-07 11:50:00,32.75,32.76,32.72,32.75,308000.0,20.9665,20.9729,20.9473,20.9665,308000.0
2011-03-07 12:00:00,32.74,32.78,32.24,32.76,551200.0,20.9601,20.9857,20.64,20.9729,551200.0
2011-03-07 12:10:00,32.76,32.76,32.69,32.69,257800.0,20.9729,20.9729,20.9281,20.9281,257800.0
2011-03-07 12:20:00,32.69,32.72,32.67,32.67,270000.0,20.9281,20.9473,20.9153,20.9153,270000.0
2011-03-07 12:30:00,32.67,32.71,32.65,32.68,302200.0,20.9153,20.9409,20.9025,20.9217,302200.0
2011-03-07 12:40:00,32.68,32.69,32.63,32.63,183200.0,20.9217,20.9281,20.8897,20.8897,183200.0
2011-03-07 12:50:00,32.63,32.65,32.58,32.59,442800.0,20.8897,20.9025,20.8576,20.864,442800.0
2011-03-07 13:00:00,32.59,32.61,32.56,32.58,217400.0,20.864,20.8768,20.8448,20.8576,217400.0
2011-03-07 13:10:00,32.58,32.63,32.55,32.62,303400.0,20.8576,20.8897,20.8384,20.8832,303400.0
2011-03-07 13:20:00,32.62,32.63,32.58,32.59,199800.0,20.8832,20.8897,20.8576,20.864,199800.0
2011-03-07 13:30:00,32.59,32.6,32.57,32.6,211400.0,20.864,20.8704,20.8512,20.8704,211400.0
2011-03-07 13:40:00,32.59,32.6,32.57,32.6,194000.0,20.864,20.8704,20.8512,20.8704,194000.0
2011-03-07 13:50:00,32.6,32.6,32.55,32.57,193600.0,20.8704,20.8704,20.8384,20.8512,193600.0
2011-03-07 14:00:00,32.57,32.63,32.56,32.6,195000.0,20.8512,20.8897,20.8448,20.8704,195000.0
2011-03-07 14:10:00,32.61,32.62,32.56,32.6,279200.0,20.8768,20.8832,20.8448,20.8704,279200.0
2011-03-07 14:20:00,32.61,32.63,32.58,32.59,231800.0,20.8768,20.8897,20.8576,20.864,231800.0
2011-03-07 14:30:00,32.58,32.59,32.56,32.57,313600.0,20.8576,20.864,20.8448,20.8512,313600.0
2011-03-07 14:40:00,32.57,32.59,32.54,32.57,232600.0,20.8512,20.864,20.832,20.8512,232600.0
2011-03-07 14:50:00,32.57,32.6,32.57,32.58,221200.0,20.8512,20.8704,20.8512,20.8576,221200.0
2011-03-07 15:00:00,32.59,32.62,32.54,32.6,294200.0,20.864,20.8832,20.832,20.8704,294200.0
2011-03-07 15:10:00,32.61,32.67,32.6,32.65,307800.0,20.8768,20.9153,20.8704,20.9025,307800.0
2011-03-07 15:20:00,32.65,32.67,32.6,32.65,322800.0,20.9025,20.9153,20.8704,20.9025,322800.0
2011-03-07 15:30:00,32.65,32.73,32.63,32.71,694400.0,20.9025,20.9537,20.8897,20.9409,694400.0
2011-03-07 15:40:00,32.72,32.72,32.67,32.67,552800.0,20.9473,20.9473,20.9153,20.9153,552800.0
2011-03-07 15:50:00,32.67,32.68,32.59,32.6,775400.0,20.9153,20.9217,20.864,20.8704,775400.0
2011-03-08 09:30:00,32.7,32.7,32.61,32.68,604000.0,20.9345,20.9345,20.8768,20.9217,604000.0
2011-03-08 09:40:00,32.68,32.75,32.65,32.72,378400.0,20.9217,20.9665,20.9025,20.9473,378400.0
2011-03-08 09:50:00,32.72,32.74,32.7,32.72,517200.0,20.9473,20.9601,20.9345,20.9473,517200.0
2011-03-08 10:00:00,32.73,32.78,32.72,32.75,591200.0,20.9537,20.9857,20.9473,20.9665,591200.0
2011-03-08 10:10:00,32.75,32.82,32.74,32.81,656000.0,20.9665,21.0113,20.9601,21.0049,656000.0
2011-03-08 10:20:00,32.81,32.85,32.81,32.83,552600.0,21.0049,21.0305,21.0049,21.0177,552600.0
2011-03-08 10:30:00,32.83,32.84,32.79,32.79,383400.0,21.0177,21.0241,20.9921,20.9921,383400.0
2011-03-08 10:40:00,32.8,32.81,32.76,32.77,432200.0,20.9985,21.0049,20.9729,20.9793,432200.0
2011-03-08 10:50:00,32.77,32.8,32.76,32.76,280000.0,20.9793,20.9985,20.9729,20.9729,280000.0
2011-03-08 11:00:00,32.76,32.76,32.71,32.72,345800.0,20.9729,20.9729,20.9409,20.9473,345800.0
2011-03-08 11:10:00,32.72,32.8,32.72,32.79,359800.0,20.9473,20.9985,20.9473,20.9921,359800.0
2011-03-08 11:20:00,32.79,32.81,32.76,32.79,620000.0,20.9921,21.0049,20.9729,20.9921,620000.0
2011-03-08 11:30:00,32.79,32.84,32.79,32.83,306200.0,20.9921,21.0241,20.9921,21.0177,306200.0
2011-03-08 11:40:00,32.83,32.85,32.83,32.84,297200.0,21.0177,21.0305,21.0177,21.0241,297200.0
2011-03-08 11:50:00,32.84,32.88,32.84,32.87,491000.0,21.0241,21.0497,21.0241,21.0433,491000.0
2011-03-08 12:00:00,32.87,32.89,32.87,32.88,256400.0,21.0433,21.0561,21.0433,21.0497,256400.0
2011-03-08 12:10:00,32.88,32.9,32.85,32.88,310400.0,21.0497,21.0625,21.0305,21.0497,310400.0
2011-03-08 12:20:00,32.88,32.89,32.87,32.87,163400.0,21.0497,21.0561,21.0433,21.0433,163400.0
2011-03-08 12:30:00,32.87,32.88,32.85,32.86,246600.0,21.0433,21.0497,21.0305,21.0369,246600.0
2011-03-08 12:40:00,32.86,32.87,32.83,32.84,278800.0,21.0369,21.0433,21.0177,21.0241,278800.0
2011-03-08 12:50:00,32.84,32.88,32.84,32.88,263800.0,21.0241,21.0497,21.0241,21.0497,263800.0
2011-03-08 13:00:00,32.88,32.91,32.86,32.9,662000.0,21.0497,21.0689,21.0369,21.0625,662000.0
2011-03-08 13:10:00,32.9,32.91,32.88,32.9,210400.0,21.0625,21.0689,21.0497,21.0625,210400.0
2011-03-08 13:20:00,32.9,32.92,32.88,32.91,286400.0,21.0625,21.0753,21.0497,21.0689,286400.0
2011-03-08 13:30:00,32.91,32.92,32.9,32.92,188800.0,21.0689,21.0753,21.0625,21.0753,188800.0
2011-03-08 13:40:00,32.91,32.92,32.9,32.92,196200.0,21.0689,21.0753,21.0625,21.0753,196200.0
2011-03-08 13:50:00,32.91,32.92,32.88,32.88,294600.0,21.0689,21.0753,21.0497,21.0497,294600.0
2011-03-08 14:00:00,32.89,32.9,32.88,32.9,280400.0,21.0561,21.0625,21.0497,21.0625,280400.0
2011-03-08 14:10:00,32.9,32.91,32.85,32.87,315400.0,21.0625,21.0689,21.0305,21.0433,315400.0
2011-03-08 14:20:00,32.87,32.87,32.84,32.85,286400.0,21.0433,21.0433,21.0241,21.0305,286400.0
2011-03-08 14:30:00,32.84,32.86,32.84,32.85,226800.0,21.0241,21.0369,21.0241,21.0305,226800.0
2011-03-08 14:40:00,32.85,32.88,32.85,32.87,322400.0,21.0305,21.0497,21.0305,21.0433,322400.0
2011-03-08 14:50:00,32.87,32.88,32.85,32.86,267200.0,21.0433,21.0497,21.0305,21.0369,267200.0
2011-03-08 15:00:00,32.87,32.87,32.84,32.85,332800.0,21.0433,21.0433,21.0241,21.0305,332800.0
2011-03-08 15:10:00,32.85,32.86,32.84,32.85,451000.0,21.0305,21.0369,21.0241,21.0305,451000.0
2011-03-08 15:20:00,32.85,32.87,32.84,32.86,313000.0,21.0305,21.0433,21.0241,21.0369,313000.0
2011-03-08 15:30:00,32.86,32.87,32.84,32.86,613200.0,21.0369,21.0433,21.0241,21.0369,613200.0
2011-03-08 15:40:00,32.87,32.88,32.84,32.85,831400.0,21.0433,21.0497,21.0241,21.0305,831400.0
2011-03-08 15:50:00,32.85,32.85,32.79,32.83,1744600.0,21.0305,21.0305,20.9921,21.0177,1744600.0
2011-03-09 09:30:00,32.77,32.83,32.7,32.72,573200.0,20.9793,21.0177,20.9345,20.9473,573200.0
2011-03-09 09:40:00,32.71,32.75,32.63,32.73,454800.0,20.9409,20.9665,20.8897,20.9537,454800.0
2011-03-09 09:50:00,32.73,32.77,32.69,32.75,324800.0,20.9537,20.9793,20.9281,20.9665,324800.0
2011-03-09 10:00:00,32.74,32.75,32.7,32.72,325400.0,20.9601,20.9665,20.9345,20.9473,325400.0
2011-03-09 10:10:00,32.72,32.77,32.7,32.76,281400.0,20.9473,20.9793,20.9345,20.9729,281400.0
2011-03-09 10:20:00,32.76,32.78,32.74,32.77,345200.0,20.9729,20.9857,20.9601,20.9793,345200.0
2011-03-09 10:30:00,32.77,32.78,32.74,32.77,588600.0,20.9793,20.9857,20.9601,20.9793,588600.0
2011-03-09 10:40:00,32.77,32.82,32.76,32.79,403000.0,20.9793,21.0113,20.9729,20.9921,403000.0
2011-03-09 10:50:00,32.79,32.79,32.7,32.73,788000.0,20.9921,20.9921,20.9345,20.9537,788000.0
2011-03-09 11:00:00,32.72,32.73,32.69,32.73,488200.0,20.9473,20.9537,20.9281,20.9537,488200.0
2011-03-09 11:10:00,32.73,32.76,32.72,32.74,245000.0,20.9537,20.9729,20.9473,20.9601,245000.0
2011-03-09 11:20:00,32.74,32.75,32.71,32.74,218800.0,20.9601,20.9665,20.9409,20.9601,218800.0
2011-03-09 11:30:00,32.74,32.76,32.7,32.74,338800.0,20.9601,20.9729,20.9345,20.9601,338800.0
2011-03-09 11:40:00,32.74,32.76,32.74,32.74,227400.0,20.9601,20.9729,20.9601,20.9601,227400.0
2011-03-09 11:50:00,32.74,32.76,32.73,32.74,220400.0,20.9601,20.9729,20.9537,20.9601,220400.0
2011-03-09 12:00:00,32.74,32.8,32.74,32.77,335800.0,20.9601,20.9985,20.9601,20.9793,335800.0
2011-03-09 12:10:00,32.76,32.77,32.76,32.77,119000.0,20.9729,20.9793,20.9729,20.9793,119000.0
2011-03-09 12:20:00,32.77,32.8,32.74,32.75,302800.0,20.9793,20.9985,20.9601,20.9665,302800.0
2011-03-09 12:30:00,32.75,32.76,32.74,32.75,147200.0,20.9665,20.9729,20.9601,20.9665,147200.0
2011-03-09 12:40:00,32.75,32.76,32.72,32.75,288200.0,20.9665,20.9729,20.9473,20.9665,288200.0
2011-03-09 12:50:00,32.76,32.78,32.74,32.77,209800.0,20.9729,20.9857,20.9601,20.9793,209800.0
2011-03-09 13:00:00,32.77,32.77,32.73,32.74,218000.0,20.9793,20.9793,20.9537,20.9601,218000.0
2011-03-09 13:10:00,32.74,32.76,32.74,32.74,240200.0,20.9601,20.9729,20.9601,20.9601,240200.0
2011-03-09 13:20:00,32.74,32.76,32.74,32.74,189200.0,20.9601,20.9729,20.9601,20.9601,189200.0
2011-03-09 13:30:00,32.75,32.76,32.7,32.72,295800.0,20.9665,20.9729,20.9345,20.9473,295800.0
2011-03-09 13:40:00,32.71,32.72,32.7,32.72,207600.0,20.9409,20.9473,20.9345,20.9473,207600.0
2011-03-09 13:50:00,32.72,32.75,32.71,32.74,161400.0,20.9473,20.9665,20.9409,20.9601,161400.0
2011-03-09 14:00:00,32.74,32.76,32.74,32.76,296000.0,20.9601,20.9729,20.9601,20.9729,296000.0
2011-03-09 14:10:00,32.76,32.78,32.75,32.77,257000.0,20.9729,20.9857,20.9665,20.9793,257000.0
2011-03-09 14:20:00,32.77,32.77,32.74,32.76,150600.0,20.9793,20.9793,20.9601,20.9729,150600.0
2011-03-09 14:30:00,32.76,32.76,32.73,32.75,219000.0,20.9729,20.9729,20.9537,20.9665,219000.0
2011-03-09 14:40:00,32.74,32.76,32.74,32.75,326600.0,20.9601,20.9729,20.9601,20.9665,326600.0
2011-03-09 14:50:00,32.76,32.79,32.75,32.78,318200.0,20.9729,20.9921,20.9665,20.9857,318200.0
2011-03-09 15:00:00,32.79,32.81,32.77,32.8,393400.0,20.9921,21.0049,20.9793,20.9985,393400.0
2011-03-09 15:10:00,32.8,32.84,32.8,32.82,535000.0,20.9985,21.0241,20.9985,21.0113,535000.0
2011-03-09 15:20:00,32.83,32.83,32.79,32.82,518400.0,21.0177,21.0177,20.9921,21.0113,518400.0
2011-03-09 15:30:00,32.82,32.82,32.79,32.8,271600.0,21.0113,21.0113,20.9921,20.9985,271600.0
2011-03-09 15:40:00,32.8,32.84,32.8,32.83,717400.0,20.9985,21.0241,20.9985,21.0177,717400.0
2011-03-09 15:50:00,32.83,32.84,32.8,32.81,1011600.0,21.0177,21.0241,20.9985,21.0049,1011600.0
2011-03-10 09:30:00,32.63,32.76,32.58,32.7,899200.0,20.8897,20.9729,20.8576,20.9345,899200.0
2011-03-10 09:40:00,32.7,32.71,32.52,32.57,651200.0,20.9345,20.9409,20.8192,20.8512,651200.0
2011-03-10 09:50:00,32.57,32.62,32.55,32.59,494000.0,20.8512,20.8832,20.8384,20.864,494000.0
2011-03-10 10:00:00,32.59,32.65,32.59,32.65,696400.0,20.864,20.9025,20.864,20.9025,696400.0
2011-03-10 10:10:00,32.65,32.72,32.64,32.72,485800.0,20.9025,20.9473,20.8961,20.9473,485800.0
2011-03-10 10:20:00,32.72,32.74,32.65,32.66,519000.0,20.9473,20.9601,20.9025,20.9089,519000.0
2011-03-10 10:30:00,32.66,32.67,32.61,32.62,494200.0,20.9089,20.9153,20.8768,20.8832,494200.0
2011-03-10 10:40:00,32.62,32.72,32.62,32.66,571600.0,20.8832,20.9473,20.8832,20.9089,571600.0
2011-03-10 10:50:00,32.66,32.69,32.65,32.67,502200.0,20.9089,20.9281,20.9025,20.9153,502200.0
2011-03-10 11:00:00,32.67,32.67,32.62,32.62,278600.0,20.9153,20.9153,20.8832,20.8832,278600.0
2011-03-10 11:10:00,32.62,32.65,32.59,32.64,298000.0,20.8832,20.9025,20.864,20.8961,298000.0
2011-03-10 11:20:00,32.64,32.64,32.6,32.61,256000.0,20.8961,20.8961,20.8704,20.8768,256000.0
2011-03-10 11:30:00,32.61,32.73,32.6,32.71,480600.0,20.8768,20.9537,20.8704,20.9409,480600.0
2011-03-10 11:40:00,32.71,32.71,32.67,32.68,233000.0,20.9409,20.9409,20.9153,20.9217,233000.0
2011-03-10 11:50:00,32.68,32.74,32.68,32.74,250800.0,20.9217,20.9601,20.9217,20.9601,250800.0
2011-03-10 12:00:00,32.74,32.74,32.71,32.74,215600.0,20.9601,20.9601,20.9409,20.9601,215600.0
2011-03-10 12:10:00,32.73,32.74,32.72,32.72,399400.0,20.9537,20.9601,20.9473,20.9473,399400.0
2011-03-10 12:20:00,32.72,32.73,32.69,32.72,260800.0,20.9473,20.9537,20.9281,20.9473,260800.0
2011-03-10 12:30:00,32.72,32.73,32.7,32.72,197200.0,20.9473,20.9537,20.9345,20.9473,197200.0
2011-03-10 12:40:00,32.72,32.73,32.7,32.7,190800.0,20.9473,20.9537,20.9345,20.9345,190800.0
2011-03-10 12:50:00,32.7,32.75,32.7,32.75,371600.0,20.9345,20.9665,20.9345,20.9665,371600.0
2011-03-10 13:00:00,32.74,32.77,32.73,32.73,423000.0,20.9601,20.9793,20.9537,20.9537,423000.0
2011-03-10 13:10:00,32.73,32.77,32.69,32.7,241400.0,20.9537,20.9793,20.9281,20.9345,241400.0
2011-03-10 13:20:00,32.7,32.71,32.59,32.62,356600.0,20.9345,20.9409,20.864,20.8832,356600.0
2011-03-10 13:30:00,32.62,32.63,32.49,32.5,793600.0,20.8832,20.8897,20.8,20.8064,793600.0
2011-03-10 13:40:00,32.49,32.54,32.49,32.52,367800.0,20.8,20.832,20.8,20.8192,367800.0
2011-03-10 13:50:00,32.52,32.57,32.52,32.54,247400.0,20.8192,20.8512,20.8192,20.832,247400.0
2011-03-10 14:00:00,32.55,32.6,32.55,32.6,257200.0,20.8384,20.8704,20.8384,20.8704,257200.0
2011-03-10 14:10:00,32.6,32.6,32.55,32.59,169200.0,20.8704,20.8704,20.8384,20.864,169200.0
2011-03-10 14:20:00,32.59,32.63,32.58,32.6,217600.0,20.864,20.8897,20.8576,20.8704,217600.0
2011-03-10 14:30:00,32.59,32.67,32.59,32.65,235800.0,20.864,20.9153,20.864,20.9025,235800.0
2011-03-10 14:40:00,32.65,32.66,32.63,32.65,201800.0,20.9025,20.9089,20.8897,20.9025,201800.0
2011-03-10 14:50:00,32.65,32.65,32.63,32.63,203000.0,20.9025,20.9025,20.8897,20.8897,203000.0
2011-03-10 15:00:00,32.63,32.64,32.58,32.6,320200.0,20.8897,20.8961,20.8576,20.8704,320200.0
2011-03-10 15:10:00,32.6,32.64,32.59,32.62,451200.0,20.8704,20.8961,20.864,20.8832,451200.0
2011-03-10 15:20:00,32.62,32.67,32.62,32.64,509400.0,20.8832,20.9153,20.8832,20.8961,509400.0
2011-03-10 15:30:00,32.65,32.68,32.62,32.68,396800.0,20.9025,20.9217,20.8832,20.9217,396800.0
2011-03-10 15:40:00,32.68,32.73,32.67,32.67,572600.0,20.9217,20.9537,20.9153,20.9153,572600.0
2011-03-10 15:50:00,32.67,32.69,32.63,32.64,774200.0,20.9153,20.9281,20.8897,20.8961,774200.0
2011-03-11 09:30:00,32.46,32.56,32.34,32.49,1029400.0,20.9315,20.996,20.8541,20.9509,1029400.0
2011-03-11 09:40:00,32.49,32.49,32.29,32.33,450800.0,20.9509,20.9509,20.8219,20.8477,450800.0
2011-03-11 09:50:00,32.34,32.38,32.31,32.33,410800.0,20.8541,20.8799,20.8348,20.8477,410800.0
2011-03-11 10:00:00,32.34,32.35,32.25,32.3,358000.0,20.8541,20.8606,20.7961,20.8283,358000.0
2011-03-11 10:10:00,32.3,32.44,32.3,32.44,343400.0,20.8283,20.9186,20.8283,20.9186,343400.0
2011-03-11 10:20:00,32.44,32.47,32.3,32.3,389400.0,20.9186,20.938,20.8283,20.8283,389400.0
2011-03-11 10:30:00,32.3,32.32,32.25,32.27,307400.0,20.8283,20.8412,20.7961,20.809,307400.0
2011-03-11 10:40:00,32.27,32.3,32.25,32.27,303200.0,20.809,20.8283,20.7961,20.809,303200.0
2011-03-11 10:50:00,32.28,32.36,32.26,32.35,256800.0,20.8154,20.867,20.8026,20.8606,256800.0
2011-03-11 11:00:00,32.36,32.38,32.27,32.3,374000.0,20.867,20.8799,20.809,20.8283,374000.0
2011-03-11 11:10:00,32.3,32.31,32.25,32.26,183400.0,20.8283,20.8348,20.7961,20.8026,183400.0
2011-03-11 11:20:00,32.25,32.27,32.24,32.27,275200.0,20.7961,20.809,20.7897,20.809,275200.0
2011-03-11 11:30:00,32.26,32.29,32.25,32.28,199400.0,20.8026,20.8219,20.7961,20.8154,199400.0
2011-03-11 11:40:00,32.27,32.33,32.27,32.3,241000.0,20.809,20.8477,20.809,20.8283,241000.0
2011-03-11 11:50:00,32.3,32.35,32.29,32.33,207200.0,20.8283,20.8606,20.8219,20.8477,207200.0
2011-03-11 12:00:00,32.33,32.35,32.32,32.34,189800.0,20.8477,20.8606,20.8412,20.8541,189800.0
2011-03-11 12:10:00,32.34,32.35,32.32,32.32,135800.0,20.8541,20.8606,20.8412,20.8412,135800.0
2011-03-11 12:20:00,32.33,32.35,32.32,32.33,212600.0,20.8477,20.8606,20.8412,20.8477,212600.0
2011-03-11 12:30:00,32.33,32.37,32.33,32.37,102800.0,20.8477,20.8735,20.8477,20.8735,102800.0
2011-03-11 12:40:00,32.36,32.37,32.35,32.35,101600.0,20.867,20.8735,20.8606,20.8606,101600.0
2011-03-11 12:50:00,32.35,32.38,32.35,32.38,93600.0,20.8606,20.8799,20.8606,20.8799,93600.0
2011-03-11 13:00:00,32.38,32.38,32.34,32.34,135200.0,20.8799,20.8799,20.8541,20.8541,135200.0
2011-03-11 13:10:00,32.34,32.34,32.25,32.3,592000.0,20.8541,20.8541,20.7961,20.8283,592000.0
2011-03-11 13:20:00,32.3,32.32,32.29,32.31,131400.0,20.8283,20.8412,20.8219,20.8348,131400.0
2011-03-11 13:30:00,32.31,32.32,32.3,32.3,160400.0,20.8348,20.8412,20.8283,20.8283,160400.0
2011-03-11 13:40:00,32.3,32.32,32.3,32.31,124200.0,20.8283,20.8412,20.8283,20.8348,124200.0
2011-03-11 13:50:00,32.3,32.32,32.3,32.31,107200.0,20.8283,20.8412,20.8283,20.8348,107200.0
2011-03-11 14:00:00,32.31,32.32,32.29,32.3,144200.0,20.8348,20.8412,20.8219,20.8283,144200.0
2011-03-11 14:10:00,32.3,32.35,32.3,32.35,184600.0,20.8283,20.8606,20.8283,20.8606,184600.0
2011-03-11 14:20:00,32.35,32.38,32.34,32.34,235200.0,20.8606,20.8799,20.8541,20.8541,235200.0
2011-03-11 14:30:00,32.34,32.4,32.34,32.39,371600.0,20.8541,20.8928,20.8541,20.8864,371600.0
2011-03-11 14:40:00,32.39,32.42,32.39,32.41,203400.0,20.8864,20.9057,20.8864,20.8993,203400.0
2011-03-11 14:50:00,32.41,32.43,32.41,32.42,191200.0,20.8993,20.9122,20.8993,20.9057,191200.0
2011-03-11 15:00:00,32.42,32.47,32.42,32.44,269400.0,20.9057,20.938,20.9057,20.9186,269400.0
2011-03-11 15:10:00,32.45,32.47,32.43,32.45,180800.0,20.9251,20.938,20.9122,20.9251,180800.0
2011-03-11 15:20:00,32.46,32.49,32.46,32.49,266600.0,20.9315,20.9509,20.9315,20.9509,266600.0
2011-03-11 15:30:00,32.49,32.49,32.41,32.44,338400.0,20.9509,20.9509,20.8993,20.9186,338400.0
2011-03-11 15:40:00,32.43,32.46,32.41,32.42,374000.0,20.9122,20.9315,20.8993,20.9057,374000.0
2011-03-11 15:50:00,32.42,32.43,32.39,32.39,782000.0,20.9057,20.9122,20.8864,20.8864,782000.0
2011-03-14 09:30:00,32.17,32.31,32.1,32.1,779800.0,20.7445,20.8348,20.6994,20.6994,779800.0
2011-03-14 09:40:00,32.11,32.15,32.07,32.11,353000.0,20.7058,20.7316,20.68,20.7058,353000.0
2011-03-14 09:50:00,32.1,32.15,32.1,32.11,254400.0,20.6994,20.7316,20.6994,20.7058,254400.0
2011-03-14 10:00:00,32.11,32.16,32.1,32.14,322400.0,20.7058,20.7381,20.6994,20.7252,322400.0
2011-03-14 10:10:00,32.15,32.15,32.07,32.07,269000.0,20.7316,20.7316,20.68,20.68,269000.0
2011-03-14 10:20:00,32.07,32.08,32.05,32.08,309800.0,20.68,20.6865,20.6671,20.6865,309800.0
2011-03-14 10:30:00,32.08,32.08,31.98,31.99,538200.0,20.6865,20.6865,20.622,20.6284,538200.0
2011-03-14 10:40:00,31.99,32.01,31.97,32.0,441200.0,20.6284,20.6413,20.6155,20.6349,441200.0
2011-03-14 10:50:00,32.0,32.0,31.91,31.92,465600.0,20.6349,20.6349,20.5769,20.5833,465600.0
2011-03-14 11:00:00,31.92,31.93,31.88,31.88,526600.0,20.5833,20.5898,20.5575,20.5575,526600.0
2011-03-14 11:10:00,31.88,31.88,31.82,31.86,647600.0,20.5575,20.5575,20.5188,20.5446,647600.0
2011-03-14 11:20:00,31.86,31.86,31.78,31.78,515600.0,20.5446,20.5446,20.493,20.493,515600.0
2011-03-14 11:30:00,31.78,31.81,31.77,31.81,478000.0,20.493,20.5124,20.4866,20.5124,478000.0
2011-03-14 11:40:00,31.8,31.82,31.8,31.81,233200.0,20.5059,20.5188,20.5059,20.5124,233200.0
2011-03-14 11:50:00,31.81,31.84,31.8,31.83,251200.0,20.5124,20.5317,20.5059,20.5253,251200.0
2011-03-14 12:00:00,31.83,31.86,31.83,31.84,246000.0,20.5253,20.5446,20.5253,20.5317,246000.0
2011-03-14 12:10:00,31.84,31.85,31.8,31.8,227800.0,20.5317,20.5382,20.5059,20.5059,227800.0
2011-03-14 12:20:00,31.8,31.82,31.79,31.79,181000.0,20.5059,20.5188,20.4995,20.4995,181000.0
2011-03-14 12:30:00,31.8,31.81,31.78,31.79,226400.0,20.5059,20.5124,20.493,20.4995,226400.0
2011-03-14 12:40:00,31.78,31.81,31.77,31.8,284000.0,20.493,20.5124,20.4866,20.5059,284000.0
2011-03-14 12:50:00,31.8,31.83,31.78,31.82,172400.0,20.5059,20.5253,20.493,20.5188,172400.0
2011-03-14 13:00:00,31.82,31.85,31.82,31.83,170600.0,20.5188,20.5382,20.5188,20.5253,170600.0
2011-03-14 13:10:00,31.83,31.9,31.83,31.88,353000.0,20.5253,20.5704,20.5253,20.5575,353000.0
2011-03-14 13:20:00,31.89,31.9,31.85,31.86,255000.0,20.564,20.5704,20.5382,20.5446,255000.0
2011-03-14 13:30:00,31.86,31.87,31.81,31.83,502600.0,20.5446,20.5511,20.5124,20.5253,502600.0
2011-03-14 13:40:00,31.83,31.83,31.8,31.83,331000.0,20.5253,20.5253,20.5059,20.5253,331000.0
2011-03-14 13:50:00,31.83,31.84,31.8,31.8,216200.0,20.5253,20.5317,20.5059,20.5059,216200.0
2011-03-14 14:00:00,31.8,31.83,31.8,31.83,313600.0,20.5059,20.5253,20.5059,20.5253,313600.0
2011-03-14 14:10:00,31.82,31.85,31.81,31.82,339600.0,20.5188,20.5382,20.5124,20.5188,339600.0
2011-03-14 14:20:00,31.83,31.85,31.82,31.83,352400.0,20.5253,20.5382,20.5188,20.5253,352400.0
2011-03-14 14:30:00,31.83,31.84,31.8,31.8,321000.0,20.5253,20.5317,20.5059,20.5059,321000.0
2011-03-14 14:40:00,31.8,31.84,31.8,31.83,356600.0,20.5059,20.5317,20.5059,20.5253,356600.0
2011-03-14 14:50:00,31.82,31.83,31.8,31.8,423400.0,20.5188,20.5253,20.5059,20.5059,423400.0
2011-03-14 15:00:00,31.8,31.83,31.79,31.82,511600.0,20.5059,20.5253,20.4995,20.5188,511600.0
2011-03-14 15:10:00,31.82,31.86,31.82,31.83,423000.0,20.5188,20.5446,20.5188,20.5253,423000.0
2011-03-14 15:20:00,31.84,31.87,31.83,31.84,363600.0,20.5317,20.5511,20.5253,20.5317,363600.0
2011-03-14 15:30:00,31.84,31.9,31.84,31.9,664600.0,20.5317,20.5704,20.5317,20.5704,664600.0
2011-03-14 15:40:00,31.9,31.98,31.89,31.93,765200.0,20.5704,20.622,20.564,20.5898,765200.0
2011-03-14 15:50:00,31.93,32.0,31.92,31.96,1337800.0,20.5898,20.6349,20.5833,20.6091,1337800.0
2011-03-15 09:30:00,31.48,31.62,31.22,31.22,1878600.0,20.2996,20.3899,20.1319,20.1319,1878600.0
2011-03-15 09:40:00,31.22,31.35,31.18,31.31,1062000.0,20.1319,20.2157,20.1061,20.19,1062000.0
2011-03-15 09:50:00,31.31,31.36,31.26,31.27,814000.0,20.19,20.2222,20.1577,20.1642,814000.0
2011-03-15 10:00:00,31.28,31.34,31.26,31.31,807400.0,20.1706,20.2093,20.1577,20.19,807400.0
2011-03-15 10:10:00,31.31,31.34,31.28,31.3,712600.0,20.19,20.2093,20.1706,20.1835,712600.0
2011-03-15 10:20:00,31.3,31.32,31.25,31.3,605600.0,20.1835,20.1964,20.1513,20.1835,605600.0
2011-03-15 10:30:00,31.3,31.43,31.29,31.37,1236800.0,20.1835,20.2673,20.1771,20.2286,1236800.0
2011-03-15 10:40:00,31.38,31.4,31.29,31.31,692000.0,20.2351,20.248,20.1771,20.19,692000.0
2011-03-15 10:50:00,31.31,31.36,31.29,31.31,404800.0,20.19,20.2222,20.1771,20.19,404800.0
2011-03-15 11:00:00,31.31,31.34,31.29,31.33,364200.0,20.19,20.2093,20.1771,20.2028,364200.0
2011-03-15 11:10:00,31.33,31.33,31.31,31.32,284400.0,20.2028,20.2028,20.19,20.1964,284400.0
2011-03-15 11:20:00,31.32,31.42,31.3,31.41,345600.0,20.1964,20.2609,20.1835,20.2544,345600.0
2011-03-15 11:30:00,31.41,31.5,31.38,31.48,628600.0,20.2544,20.3125,20.2351,20.2996,628600.0
2011-03-15 11:40:00,31.48,31.5,31.4,31.42,325000.0,20.2996,20.3125,20.248,20.2609,325000.0
2011-03-15 11:50:00,31.42,31.43,31.4,31.42,319800.0,20.2609,20.2673,20.248,20.2609,319800.0
2011-03-15 12:00:00,31.42,31.46,31.41,31.45,273000.0,20.2609,20.2867,20.2544,20.2802,273000.0
2011-03-15 12:10:00,31.45,31.46,31.38,31.39,243400.0,20.2802,20.2867,20.2351,20.2415,243400.0
2011-03-15 12:20:00,31.39,31.43,31.38,31.42,411400.0,20.2415,20.2673,20.2351,20.2609,411400.0
2011-03-15 12:30:00,31.42,31.42,31.35,31.36,325800.0,20.2609,20.2609,20.2157,20.2222,325800.0
2011-03-15 12:40:00,31.36,31.36,31.32,31.34,271200.0,20.2222,20.2222,20.1964,20.2093,271200.0
2011-03-15 12:50:00,31.33,31.41,31.33,31.4,258400.0,20.2028,20.2544,20.2028,20.248,258400.0
2011-03-15 13:00:00,31.4,31.42,31.34,31.34,398800.0,20.248,20.2609,20.2093,20.2093,398800.0
2011-03-15 13:10:00,31.34,31.38,31.3,31.32,364000.0,20.2093,20.2351,20.1835,20.1964,364000.0
2011-03-15 13:20:00,31.32,31.34,31.31,31.33,280800.0,20.1964,20.2093,20.19,20.2028,280800.0
2011-03-15 13:30:00,31.33,31.37,31.33,31.36,290200.0,20.2028,20.2286,20.2028,20.2222,290200.0
2011-03-15 13:40:00,31.36,31.4,31.33,31.35,442400.0,20.2222,20.248,20.2028,20.2157,442400.0
2011-03-15 13:50:00,31.35,31.36,31.33,31.35,422000.0,20.2157,20.2222,20.2028,20.2157,422000.0
2011-03-15 14:00:00,31.35,31.36,31.35,31.35,306200.0,20.2157,20.2222,20.2157,20.2157,306200.0
2011-03-15 14:10:00,31.36,31.39,31.33,31.34,445600.0,20.2222,20.2415,20.2028,20.2093,445600.0
2011-03-15 14:20:00,31.34,31.5,31.34,31.49,513200.0,20.2093,20.3125,20.2093,20.306,513200.0
2011-03-15 14:30:00,31.49,31.54,31.48,31.5,645400.0,20.306,20.3383,20.2996,20.3125,645400.0
2011-03-15 14:40:00,31.5,31.59,31.5,31.56,392800.0,20.3125,20.3705,20.3125,20.3512,392800.0
2011-03-15 14:50:00,31.56,31.56,31.5,31.5,590600.0,20.3512,20.3512,20.3125,20.3125,590600.0
2011-03-15 15:00:00,31.5,31.56,31.49,31.51,499200.0,20.3125,20.3512,20.306,20.3189,499200.0
2011-03-15 15:10:00,31.51,31.57,31.49,31.57,430200.0,20.3189,20.3576,20.306,20.3576,430200.0
2011-03-15 15:20:00,31.57,31.64,31.57,31.61,724000.0,20.3576,20.4028,20.3576,20.3834,724000.0
2011-03-15 15:30:00,31.6,31.61,31.55,31.57,609400.0,20.377,20.3834,20.3447,20.3576,609400.0
2011-03-15 15:40:00,31.58,31.63,31.54,31.55,930400.0,20.3641,20.3963,20.3383,20.3447,930400.0
2011-03-15 15:50:00,31.54,31.59,31.52,31.52,1214800.0,20.3383,20.3705,20.3254,20.3254,1214800.0
2011-03-16 09:30:00,31.35,31.43,31.31,31.34,749200.0,20.2157,20.2673,20.19,20.2093,749200.0
2011-03-16 09:40:00,31.34,31.35,31.31,31.31,528600.0,20.2093,20.2157,20.19,20.19,528600.0
2011-03-16 09:50:00,31.31,31.39,31.3,31.36,519200.0,20.19,20.2415,20.1835,20.2222,519200.0
2011-03-16 10:00:00,31.36,31.38,31.34,31.35,550400.0,20.2222,20.2351,20.2093,20.2157,550400.0
2011-03-16 10:10:00,31.35,31.38,31.33,31.36,410600.0,20.2157,20.2351,20.2028,20.2222,410600.0
2011-03-16 10:20:00,31.36,31.4,31.35,31.39,283600.0,20.2222,20.248,20.2157,20.2415,283600.0
2011-03-16 10:30:00,31.39,31.41,31.36,31.38,418400.0,20.2415,20.2544,20.2222,20.2351,418400.0
2011-03-16 10:40:00,31.38,31.38,31.34,31.35,405800.0,20.2351,20.2351,20.2093,20.2157,405800.0
2011-03-16 10:50:00,31.35,31.35,31.25,31.25,515200.0,20.2157,20.2157,20.1513,20.1513,515200.0
2011-03-16 11:00:00,31.25,31.25,31.02,31.21,1668600.0,20.1513,20.1513,20.0029,20.1255,1668600.0
2011-03-16 11:10:00,31.21,31.23,31.11,31.14,820000.0,20.1255,20.1384,20.061,20.0803,820000.0
2011-03-16 11:20:00,31.15,31.15,31.06,31.11,535800.0,20.0868,20.0868,20.0287,20.061,535800.0
2011-03-16 11:30:00,31.1,31.16,31.1,31.12,626000.0,20.0545,20.0932,20.0545,20.0674,626000.0
2011-03-16 11:40:00,31.11,31.13,31.04,31.06,669400.0,20.061,20.0739,20.0158,20.0287,669400.0
2011-03-16 11:50:00,31.06,31.08,31.03,31.05,623600.0,20.0287,20.0416,20.0094,20.0223,623600.0
2011-03-16 12:00:00,31.04,31.05,30.96,31.0,874800.0,20.0158,20.0223,19.9643,19.9901,874800.0
2011-03-16 12:10:00,31.0,31.05,30.92,30.95,812000.0,19.9901,20.0223,19.9385,19.9578,812000.0
2011-03-16 12:20:00,30.95,31.01,30.92,31.01,617800.0,19.9578,19.9965,19.9385,19.9965,617800.0
2011-03-16 12:30:00,31.02,31.03,30.92,30.92,547400.0,20.0029,20.0094,19.9385,19.9385,547400.0
2011-03-16 12:40:00,30.93,31.0,30.92,30.99,503400.0,19.9449,19.9901,19.9385,19.9836,503400.0
2011-03-16 12:50:00,30.99,31.0,30.94,30.95,341200.0,19.9836,19.9901,19.9514,19.9578,341200.0
2011-03-16 13:00:00,30.94,30.99,30.93,30.93,501400.0,19.9514,19.9836,19.9449,19.9449,501400.0
2011-03-16 13:10:00,30.93,30.94,30.85,30.86,779800.0,19.9449,19.9514,19.8933,19.8998,779800.0
2011-03-16 13:20:00,30.86,30.89,30.84,30.86,615200.0,19.8998,19.9191,19.8869,19.8998,615200.0
2011-03-16 13:30:00,30.86,30.86,30.83,30.86,464200.0,19.8998,19.8998,19.8804,19.8998,464200.0
2011-03-16 13:40:00,30.86,30.88,30.82,30.86,900400.0,19.8998,19.9127,19.874,19.8998,900400.0
2011-03-16 13:50:00,30.86,30.93,30.86,30.88,489800.0,19.8998,19.9449,19.8998,19.9127,489800.0
2011-03-16 14:00:00,30.88,30.89,30.8,30.82,847200.0,19.9127,19.9191,19.8611,19.874,847200.0
2011-03-16 14:10:00,30.82,30.83,30.66,30.68,1623400.0,19.874,19.8804,19.7708,19.7837,1623400.0
2011-03-16 14:20:00,30.66,30.73,30.65,30.7,901200.0,19.7708,19.8159,19.7644,19.7966,901200.0
2011-03-16 14:30:00,30.7,30.74,30.67,30.73,979800.0,19.7966,19.8224,19.7773,19.8159,979800.0
2011-03-16 14:40:00,30.73,30.86,30.73,30.84,735400.0,19.8159,19.8998,19.8159,19.8869,735400.0
2011-03-16 14:50:00,30.84,30.96,30.84,30.95,1072400.0,19.8869,19.9643,19.8869,19.9578,1072400.0
2011-03-16 15:00:00,30.95,31.0,30.9,30.92,844600.0,19.9578,19.9901,19.9256,19.9385,844600.0
2011-03-16 15:10:00,30.92,30.99,30.88,30.93,659200.0,19.9385,19.9836,19.9127,19.9449,659200.0
2011-03-16 15:20:00,30.93,30.96,30.81,30.85,817400.0,19.9449,19.9643,19.8675,19.8933,817400.0
2011-03-16 15:30:00,30.85,30.86,30.79,30.83,750400.0,19.8933,19.8998,19.8546,19.8804,750400.0
2011-03-16 15:40:00,30.83,30.89,30.79,30.82,1103400.0,19.8804,19.9191,19.8546,19.874,1103400.0
2011-03-16 15:50:00,30.82,30.84,30.79,30.8,1995000.0,19.874,19.8869,19.8546,19.8611,1995000.0
2011-03-17 09:30:00,31.22,31.24,31.11,31.13,1210200.0,20.1319,20.1448,20.061,20.0739,1210200.0
2011-03-17 09:40:00,31.13,31.13,30.96,31.0,691000.0,20.0739,20.0739,19.9643,19.9901,691000.0
2011-03-17 09:50:00,31.0,31.15,31.0,31.13,383800.0,19.9901,20.0868,19.9901,20.0739,383800.0
2011-03-17 10:00:00,31.15,31.21,31.11,31.18,514800.0,20.0868,20.1255,20.061,20.1061,514800.0
2011-03-17 10:10:00,31.17,31.36,31.17,31.36,476800.0,20.0997,20.2222,20.0997,20.2222,476800.0
2011-03-17 10:20:00,31.36,31.4,31.31,31.34,634200.0,20.2222,20.248,20.19,20.2093,634200.0
2011-03-17 10:30:00,31.34,31.36,31.29,31.35,328800.0,20.2093,20.2222,20.1771,20.2157,328800.0
2011-03-17 10:40:00,31.35,31.37,31.32,31.35,481600.0,20.2157,20.2286,20.1964,20.2157,481600.0
2011-03-17 10:50:00,31.35,31.36,31.29,31.31,463600.0,20.2157,20.2222,20.1771,20.19,463600.0
2011-03-17 11:00:00,31.31,31.38,31.29,31.35,437000.0,20.19,20.2351,20.1771,20.2157,437000.0
2011-03-17 11:10:00,31.35,31.36,31.24,31.24,371600.0,20.2157,20.2222,20.1448,20.1448,371600.0
2011-03-17 11:20:00,31.24,31.28,31.22,31.25,355200.0,20.1448,20.1706,20.1319,20.1513,355200.0
2011-03-17 11:30:00,31.25,31.32,31.23,31.32,248800.0,20.1513,20.1964,20.1384,20.1964,248800.0
2011-03-17 11:40:00,31.32,31.34,31.28,31.29,396600.0,20.1964,20.2093,20.1706,20.1771,396600.0
2011-03-17 11:50:00,31.29,31.31,31.25,31.25,303800.0,20.1771,20.19,20.1513,20.1513,303800.0
2011-03-17 12:00:00,31.25,31.27,31.23,31.26,319800.0,20.1513,20.1642,20.1384,20.1577,319800.0
2011-03-17 12:10:00,31.26,31.31,31.24,31.26,267800.0,20.1577,20.19,20.1448,20.1577,267800.0
2011-03-17 12:20:00,31.25,31.29,31.24,31.27,277800.0,20.1513,20.1771,20.1448,20.1642,277800.0
2011-03-17 12:30:00,31.27,31.3,31.25,31.25,284000.0,20.1642,20.1835,20.1513,20.1513,284000.0
2011-03-17 12:40:00,31.25,31.27,31.22,31.23,197000.0,20.1513,20.1642,20.1319,20.1384,197000.0
2011-03-17 12:50:00,31.23,31.25,31.22,31.23,172600.0,20.1384,20.1513,20.1319,20.1384,172600.0
2011-03-17 13:00:00,31.23,31.24,31.21,31.24,222600.0,20.1384,20.1448,20.1255,20.1448,222600.0
2011-03-17 13:10:00,31.24,31.27,31.22,31.23,337600.0,20.1448,20.1642,20.1319,20.1384,337600.0
2011-03-17 13:20:00,31.23,31.25,31.14,31.15,613800.0,20.1384,20.1513,20.0803,20.0868,613800.0
2011-03-17 13:30:00,31.15,31.21,31.11,31.2,331600.0,20.0868,20.1255,20.061,20.119,331600.0
2011-03-17 13:40:00,31.2,31.2,31.13,31.16,294000.0,20.119,20.119,20.0739,20.0932,294000.0
2011-03-17 13:50:00,31.16,31.16,31.09,31.14,459400.0,20.0932,20.0932,20.0481,20.0803,459400.0
2011-03-17 14:00:00,31.14,31.18,31.13,31.18,267000.0,20.0803,20.1061,20.0739,20.1061,267000.0
2011-03-17 14:10:00,31.18,31.18,31.12,31.18,369600.0,20.1061,20.1061,20.0674,20.1061,369600.0
2011-03-17 14:20:00,31.18,31.19,31.14,31.17,396200.0,20.1061,20.1126,20.0803,20.0997,396200.0
2011-03-17 14:30:00,31.16,31.18,31.16,31.17,325800.0,20.0932,20.1061,20.0932,20.0997,325800.0
2011-03-17 14:40:00,31.17,31.2,31.16,31.18,294800.0,20.0997,20.119,20.0932,20.1061,294800.0
2011-03-17 14:50:00,31.18,31.2,31.16,31.18,491400.0,20.1061,20.119,20.0932,20.1061,491400.0
2011-03-17 15:00:00,31.18,31.2,31.15,31.18,709600.0,20.1061,20.119,20.0868,20.1061,709600.0
2011-03-17 15:10:00,31.18,31.2,31.16,31.18,383200.0,20.1061,20.119,20.0932,20.1061,383200.0
2011-03-17 15:20:00,31.18,31.21,31.14,31.15,638200.0,20.1061,20.1255,20.0803,20.0868,638200.0
2011-03-17 15:30:00,31.15,31.18,31.15,31.17,625400.0,20.0868,20.1061,20.0868,20.0997,625400.0
2011-03-17 15:40:00,31.17,31.24,31.15,31.21,1038800.0,20.0997,20.1448,20.0868,20.1255,1038800.0
2011-03-17 15:50:00,31.21,31.21,31.13,31.15,1220600.0,20.1255,20.1255,20.0739,20.0868,1220600.0
2011-03-18 09:30:00,31.5,31.65,31.47,31.47,5287200.0,20.3125,20.4092,20.2931,20.2931,5287200.0
2011-03-18 09:40:00,31.48,31.52,31.43,31.43,467000.0,20.2996,20.3254,20.2673,20.2673,467000.0
2011-03-18 09:50:00,31.44,31.48,31.42,31.42,255600.0,20.2738,20.2996,20.2609,20.2609,255600.0
2011-03-18 10:00:00,31.42,31.5,31.41,31.47,406200.0,20.2609,20.3125,20.2544,20.2931,406200.0
2011-03-18 10:10:00,31.48,31.56,31.46,31.52,338400.0,20.2996,20.3512,20.2867,20.3254,338400.0
2011-03-18 10:20:00,31.52,31.53,31.45,31.47,315000.0,20.3254,20.3318,20.2802,20.2931,315000.0
2011-03-18 10:30:00,31.47,31.47,31.43,31.43,358800.0,20.2931,20.2931,20.2673,20.2673,358800.0
2011-03-18 10:40:00,31.43,31.47,31.42,31.43,376600.0,20.2673,20.2931,20.2609,20.2673,376600.0
2011-03-18 10:50:00,31.43,31.43,31.34,31.36,301000.0,20.2673,20.2673,20.2093,20.2222,301000.0
2011-03-18 11:00:00,31.35,31.43,31.35,31.43,354600.0,20.2157,20.2673,20.2157,20.2673,354600.0
2011-03-18 11:10:00,31.43,31.47,31.42,31.43,249600.0,20.2673,20.2931,20.2609,20.2673,249600.0
2011-03-18 11:20:00,31.43,31.43,31.38,31.38,302400.0,20.2673,20.2673,20.2351,20.2351,302400.0
2011-03-18 11:30:00,31.38,31.39,31.32,31.33,496400.0,20.2351,20.2415,20.1964,20.2028,496400.0
2011-03-18 11:40:00,31.33,31.34,31.25,31.28,487000.0,20.2028,20.2093,20.1513,20.1706,487000.0
2011-03-18 11:50:00,31.28,31.35,31.28,31.33,307800.0,20.1706,20.2157,20.1706,20.2028,307800.0
2011-03-18 12:00:00,31.33,31.38,31.33,31.35,258400.0,20.2028,20.2351,20.2028,20.2157,258400.0
2011-03-18 12:10:00,31.35,31.35,31.3,31.34,234600.0,20.2157,20.2157,20.1835,20.2093,234600.0
2011-03-18 12:20:00,31.34,31.4,31.34,31.35,311600.0,20.2093,20.248,20.2093,20.2157,311600.0
2011-03-18 12:30:00,31.35,31.36,31.28,31.29,329000.0,20.2157,20.2222,20.1706,20.1771,329000.0
2011-03-18 12:40:00,31.29,31.34,31.27,31.33,244000.0,20.1771,20.2093,20.1642,20.2028,244000.0
2011-03-18 12:50:00,31.33,31.35,31.31,31.35,344200.0,20.2028,20.2157,20.19,20.2157,344200.0
2011-03-18 13:00:00,31.35,31.36,31.34,31.35,262800.0,20.2157,20.2222,20.2093,20.2157,262800.0
2011-03-18 13:10:00,31.35,31.37,31.35,31.36,125800.0,20.2157,20.2286,20.2157,20.2222,125800.0
2011-03-18 13:20:00,31.36,31.37,31.34,31.36,230200.0,20.2222,20.2286,20.2093,20.2222,230200.0
2011-03-18 13:30:00,31.36,31.36,31.32,31.36,243600.0,20.2222,20.2222,20.1964,20.2222,243600.0
2011-03-18 13:40:00,31.36,31.36,31.31,31.33,295200.0,20.2222,20.2222,20.19,20.2028,295200.0
2011-03-18 13:50:00,31.33,31.36,31.33,31.35,322400.0,20.2028,20.2222,20.2028,20.2157,322400.0
2011-03-18 14:00:00,31.35,31.35,31.29,31.33,317800.0,20.2157,20.2157,20.1771,20.2028,317800.0
2011-03-18 14:10:00,31.33,31.33,31.24,31.24,458800.0,20.2028,20.2028,20.1448,20.1448,458800.0
2011-03-18 14:20:00,31.24,31.27,31.23,31.26,234800.0,20.1448,20.1642,20.1384,20.1577,234800.0
2011-03-18 14:30:00,31.27,31.31,31.25,31.3,266600.0,20.1642,20.19,20.1513,20.1835,266600.0
2011-03-18 14:40:00,31.3,31.31,31.27,31.28,250800.0,20.1835,20.19,20.1642,20.1706,250800.0
2011-03-18 14:50:00,31.28,31.31,31.23,31.25,263000.0,20.1706,20.19,20.1384,20.1513,263000.0
2011-03-18 15:00:00,31.25,31.29,31.24,31.29,224600.0,20.1513,20.1771,20.1448,20.1771,224600.0
2011-03-18 15:10:00,31.28,31.32,31.27,31.32,373400.0,20.1706,20.1964,20.1642,20.1964,373400.0
2011-03-18 15:20:00,31.32,31.34,31.31,31.31,299600.0,20.1964,20.2093,20.19,20.19,299600.0
2011-03-18 15:30:00,31.31,31.35,31.31,31.35,568200.0,20.19,20.2157,20.19,20.2157,568200.0
2011-03-18 15:40:00,31.34,31.38,31.32,31.33,637800.0,20.2093,20.2351,20.1964,20.2028,637800.0
2011-03-18 15:50:00,31.32,31.36,31.31,31.34,1238000.0,20.1964,20.2222,20.19,20.2093,1238000.0
2011-03-21 09:30:00,31.57,31.69,31.53,31.68,638000.0,20.3576,20.435,20.3318,20.4285,638000.0
2011-03-21 09:40:00,31.68,31.81,31.66,31.81,458800.0,20.4285,20.5124,20.4156,20.5124,458800.0
2011-03-21 09:50:00,31.81,31.85,31.8,31.83,451400.0,20.5124,20.5382,20.5059,20.5253,451400.0
2011-03-21 10:00:00,31.82,31.92,31.8,31.86,478400.0,20.5188,20.5833,20.5059,20.5446,478400.0
2011-03-21 10:10:00,31.86,31.88,31.82,31.82,338200.0,20.5446,20.5575,20.5188,20.5188,338200.0
2011-03-21 10:20:00,31.82,31.84,31.79,31.81,214600.0,20.5188,20.5317,20.4995,20.5124,214600.0
2011-03-21 10:30:00,31.82,31.82,31.77,31.82,269400.0,20.5188,20.5188,20.4866,20.5188,269400.0
2011-03-21 10:40:00,31.82,31.86,31.81,31.85,607800.0,20.5188,20.5446,20.5124,20.5382,607800.0
2011-03-21 10:50:00,31.85,31.85,31.76,31.8,337600.0,20.5382,20.5382,20.4801,20.5059,337600.0
2011-03-21 11:00:00,31.8,31.9,31.79,31.89,406000.0,20.5059,20.5704,20.4995,20.564,406000.0
2011-03-21 11:10:00,31.9,31.93,31.88,31.91,358200.0,20.5704,20.5898,20.5575,20.5769,358200.0
2011-03-21 11:20:00,31.9,31.91,31.87,31.87,188000.0,20.5704,20.5769,20.5511,20.5511,188000.0
2011-03-21 11:30:00,31.86,31.88,31.82,31.85,236600.0,20.5446,20.5575,20.5188,20.5382,236600.0
2011-03-21 11:40:00,31.85,31.92,31.85,31.88,266800.0,20.5382,20.5833,20.5382,20.5575,266800.0
2011-03-21 11:50:00,31.89,31.9,31.86,31.88,185000.0,20.564,20.5704,20.5446,20.5575,185000.0
2011-03-21 12:00:00,31.88,31.9,31.86,31.88,237600.0,20.5575,20.5704,20.5446,20.5575,237600.0
2011-03-21 12:10:00,31.88,31.88,31.84,31.85,209800.0,20.5575,20.5575,20.5317,20.5382,209800.0
2011-03-21 12:20:00,31.85,31.9,31.82,31.9,286000.0,20.5382,20.5704,20.5188,20.5704,286000.0
2011-03-21 12:30:00,31.9,31.92,31.87,31.87,196000.0,20.5704,20.5833,20.5511,20.5511,196000.0
2011-03-21 12:40:00,31.87,31.88,31.82,31.83,210200.0,20.5511,20.5575,20.5188,20.5253,210200.0
2011-03-21 12:50:00,31.83,31.84,31.82,31.83,73400.0,20.5253,20.5317,20.5188,20.5253,73400.0
2011-03-21 13:00:00,31.83,31.85,31.8,31.84,175200.0,20.5253,20.5382,20.5059,20.5317,175200.0
2011-03-21 13:10:00,31.84,31.85,31.82,31.85,120600.0,20.5317,20.5382,20.5188,20.5382,120600.0
2011-03-21 13:20:00,31.85,31.85,31.8,31.82,115600.0,20.5382,20.5382,20.5059,20.5188,115600.0
2011-03-21 13:30:00,31.82,31.83,31.78,31.81,83000.0,20.5188,20.5253,20.493,20.5124,83000.0
2011-03-21 13:40:00,31.81,31.82,31.77,31.8,123600.0,20.5124,20.5188,20.4866,20.5059,123600.0
2011-03-21 13:50:00,31.8,31.81,31.77,31.8,126200.0,20.5059,20.5124,20.4866,20.5059,126200.0
2011-03-21 14:00:00,31.81,31.82,31.77,31.79,195000.0,20.5124,20.5188,20.4866,20.4995,195000.0
2011-03-21 14:10:00,31.79,31.8,31.77,31.78,146400.0,20.4995,20.5059,20.4866,20.493,146400.0
2011-03-21 14:20:00,31.77,31.79,31.75,31.79,140200.0,20.4866,20.4995,20.4737,20.4995,140200.0
2011-03-21 14:30:00,31.79,31.8,31.77,31.79,164200.0,20.4995,20.5059,20.4866,20.4995,164200.0
2011-03-21 14:40:00,31.79,31.79,31.75,31.76,243400.0,20.4995,20.4995,20.4737,20.4801,243400.0
2011-03-21 14:50:00,31.77,31.77,31.73,31.74,109600.0,20.4866,20.4866,20.4608,20.4672,109600.0
2011-03-21 15:00:00,31.74,31.75,31.71,31.75,189000.0,20.4672,20.4737,20.4479,20.4737,189000.0
2011-03-21 15:10:00,31.75,31.77,31.74,31.77,382600.0,20.4737,20.4866,20.4672,20.4866,382600.0
2011-03-21 15:20:00,31.76,31.78,31.74,31.78,490000.0,20.4801,20.493,20.4672,20.493,490000.0
2011-03-21 15:30:00,31.78,31.79,31.77,31.78,386000.0,20.493,20.4995,20.4866,20.493,386000.0
2011-03-21 15:40:00,31.78,31.8,31.76,31.77,470200.0,20.493,20.5059,20.4801,20.4866,470200.0
2011-03-21 15:50:00,31.76,31.82,31.75,31.78,1122800.0,20.4801,20.5188,20.4737,20.493,1122800.0
2011-03-22 09:30:00,31.81,31.84,31.71,31.75,516600.0,20.5124,20.5317,20.4479,20.4737,516600.0
2011-03-22 09:40:00,31.75,31.82,31.75,31.77,242600.0,20.4737,20.5188,20.4737,20.4866,242600.0
2011-03-22 09:50:00,31.76,31.78,31.63,31.63,360400.0,20.4801,20.493,20.3963,20.3963,360400.0
2011-03-22 10:00:00,31.64,31.68,31.63,31.67,196200.0,20.4028,20.4285,20.3963,20.4221,196200.0
2011-03-22 10:10:00,31.67,31.69,31.64,31.67,247000.0,20.4221,20.435,20.4028,20.4221,247000.0
2011-03-22 10:20:00,31.67,31.7,31.67,31.7,245600.0,20.4221,20.4414,20.4221,20.4414,245600.0
2011-03-22 10:30:00,31.7,31.72,31.68,31.72,168400.0,20.4414,20.4543,20.4285,20.4543,168400.0
2011-03-22 10:40:00,31.72,31.74,31.71,31.73,163600.0,20.4543,20.4672,20.4479,20.4608,163600.0
2011-03-22 10:50:00,31.72,31.74,31.71,31.73,159600.0,20.4543,20.4672,20.4479,20.4608,159600.0
2011-03-22 11:00:00,31.73,31.76,31.73,31.75,178400.0,20.4608,20.4801,20.4608,20.4737,178400.0
2011-03-22 11:10:00,31.75,31.78,31.74,31.77,195600.0,20.4737,20.493,20.4672,20.4866,195600.0
2011-03-22 11:20:00,31.77,31.79,31.75,31.78,168400.0,20.4866,20.4995,20.4737,20.493,168400.0
2011-03-22 11:30:00,31.77,31.79,31.75,31.78,180000.0,20.4866,20.4995,20.4737,20.493,180000.0
2011-03-22 11:40:00,31.78,31.8,31.77,31.8,138000.0,20.493,20.5059,20.4866,20.5059,138000.0
2011-03-22 11:50:00,31.8,31.83,31.8,31.81,184400.0,20.5059,20.5253,20.5059,20.5124,184400.0
2011-03-22 12:00:00,31.81,31.83,31.81,31.82,189800.0,20.5124,20.5253,20.5124,20.5188,189800.0
2011-03-22 12:10:00,31.81,31.86,31.81,31.83,173000.0,20.5124,20.5446,20.5124,20.5253,173000.0
2011-03-22 12:20:00,31.83,31.86,31.83,31.84,167600.0,20.5253,20.5446,20.5253,20.5317,167600.0
2011-03-22 12:30:00,31.84,31.85,31.81,31.81,102600.0,20.5317,20.5382,20.5124,20.5124,102600.0
2011-03-22 12:40:00,31.82,31.82,31.77,31.77,114600.0,20.5188,20.5188,20.4866,20.4866,114600.0
2011-03-22 12:50:00,31.77,31.8,31.77,31.79,106800.0,20.4866,20.5059,20.4866,20.4995,106800.0
2011-03-22 13:00:00,31.78,31.8,31.75,31.78,130400.0,20.493,20.5059,20.4737,20.493,130400.0
2011-03-22 13:10:00,31.78,31.79,31.77,31.78,92600.0,20.493,20.4995,20.4866,20.493,92600.0
2011-03-22 13:20:00,31.78,31.79,31.75,31.79,124000.0,20.493,20.4995,20.4737,20.4995,124000.0
2011-03-22 13:30:00,31.78,31.86,31.78,31.86,364600.0,20.493,20.5446,20.493,20.5446,364600.0
2011-03-22 13:40:00,31.86,31.88,31.86,31.87,179800.0,20.5446,20.5575,20.5446,20.5511,179800.0
2011-03-22 13:50:00,31.86,31.89,31.85,31.85,166400.0,20.5446,20.564,20.5382,20.5382,166400.0
2011-03-22 14:00:00,31.85,31.86,31.79,31.79,172200.0,20.5382,20.5446,20.4995,20.4995,172200.0
2011-03-22 14:10:00,31.79,31.82,31.77,31.79,157400.0,20.4995,20.5188,20.4866,20.4995,157400.0
2011-03-22 14:20:00,31.79,31.82,31.79,31.79,158000.0,20.4995,20.5188,20.4995,20.4995,158000.0
2011-03-22 14:30:00,31.79,31.8,31.77,31.78,124600.0,20.4995,20.5059,20.4866,20.493,124600.0
2011-03-22 14:40:00,31.79,31.81,31.76,31.76,124200.0,20.4995,20.5124,20.4801,20.4801,124200.0
2011-03-22 14:50:00,31.76,31.81,31.74,31.8,208400.0,20.4801,20.5124,20.4672,20.5059,208400.0
2011-03-22 15:00:00,31.8,31.8,31.75,31.78,149800.0,20.5059,20.5059,20.4737,20.493,149800.0
2011-03-22 15:10:00,31.78,31.82,31.77,31.81,161600.0,20.493,20.5188,20.4866,20.5124,161600.0
2011-03-22 15:20:00,31.81,31.83,31.81,31.83,124800.0,20.5124,20.5253,20.5124,20.5253,124800.0
2011-03-22 15:30:00,31.83,31.84,31.79,31.81,272200.0,20.5253,20.5317,20.4995,20.5124,272200.0
2011-03-22 15:40:00,31.81,31.81,31.77,31.77,242200.0,20.5124,20.5124,20.4866,20.4866,242200.0
2011-03-22 15:50:00,31.77,31.79,31.75,31.75,488800.0,20.4866,20.4995,20.4737,20.4737,488800.0
2011-03-23 09:30:00,31.65,31.82,31.63,31.82,636200.0,20.4092,20.5188,20.3963,20.5188,636200.0
2011-03-23 09:40:00,31.82,31.92,31.81,31.86,497200.0,20.5188,20.5833,20.5124,20.5446,497200.0
2011-03-23 09:50:00,31.86,31.88,31.8,31.86,260400.0,20.5446,20.5575,20.5059,20.5446,260400.0
2011-03-23 10:00:00,31.86,31.86,31.78,31.81,330400.0,20.5446,20.5446,20.493,20.5124,330400.0
2011-03-23 10:10:00,31.82,31.85,31.79,31.84,245200.0,20.5188,20.5382,20.4995,20.5317,245200.0
2011-03-23 10:20:00,31.84,31.88,31.84,31.88,166600.0,20.5317,20.5575,20.5317,20.5575,166600.0
2011-03-23 10:30:00,31.88,31.9,31.87,31.89,210000.0,20.5575,20.5704,20.5511,20.564,210000.0
2011-03-23 10:40:00,31.89,31.9,31.85,31.87,202600.0,20.564,20.5704,20.5382,20.5511,202600.0
2011-03-23 10:50:00,31.87,31.89,31.86,31.88,197400.0,20.5511,20.564,20.5446,20.5575,197400.0
2011-03-23 11:00:00,31.89,31.9,31.88,31.9,169000.0,20.564,20.5704,20.5575,20.5704,169000.0
2011-03-23 11:10:00,31.9,31.93,31.88,31.9,168000.0,20.5704,20.5898,20.5575,20.5704,168000.0
2011-03-23 11:20:00,31.9,31.94,31.89,31.92,149400.0,20.5704,20.5962,20.564,20.5833,149400.0
2011-03-23 11:30:00,31.92,31.93,31.9,31.9,152000.0,20.5833,20.5898,20.5704,20.5704,152000.0
2011-03-23 11:40:00,31.9,31.91,31.86,31.86,201200.0,20.5704,20.5769,20.5446,20.5446,201200.0
2011-03-23 11:50:00,31.86,31.89,31.85,31.86,105600.0,20.5446,20.564,20.5382,20.5446,105600.0
2011-03-23 12:00:00,31.85,31.89,31.85,31.87,162000.0,20.5382,20.564,20.5382,20.5511,162000.0
2011-03-23 12:10:00,31.87,31.88,31.86,31.87,80400.0,20.5511,20.5575,20.5446,20.5511,80400.0
2011-03-23 12:20:00,31.87,31.95,31.86,31.94,265400.0,20.5511,20.6027,20.5446,20.5962,265400.0
2011-03-23 12:30:00,31.95,31.99,31.95,31.98,329800.0,20.6027,20.6284,20.6027,20.622,329800.0
2011-03-23 12:40:00,31.98,32.05,31.98,32.05,473600.0,20.622,20.6671,20.622,20.6671,473600.0
2011-03-23 12:50:00,32.05,32.06,32.02,32.02,191800.0,20.6671,20.6736,20.6478,20.6478,191800.0
2011-03-23 13:00:00,32.02,32.05,32.0,32.02,316400.0,20.6478,20.6671,20.6349,20.6478,316400.0
2011-03-23 13:10:00,32.02,32.07,32.01,32.07,163200.0,20.6478,20.68,20.6413,20.68,163200.0
2011-03-23 13:20:00,32.06,32.1,32.06,32.07,307600.0,20.6736,20.6994,20.6736,20.68,307600.0
2011-03-23 13:30:00,32.07,32.1,32.07,32.07,152000.0,20.68,20.6994,20.68,20.68,152000.0
2011-03-23 13:40:00,32.07,32.13,32.06,32.12,277600.0,20.68,20.7187,20.6736,20.7123,277600.0
2011-03-23 13:50:00,32.11,32.18,32.11,32.17,425600.0,20.7058,20.751,20.7058,20.7445,425600.0
2011-03-23 14:00:00,32.17,32.18,32.13,32.15,322400.0,20.7445,20.751,20.7187,20.7316,322400.0
2011-03-23 14:10:00,32.15,32.15,32.13,32.14,206000.0,20.7316,20.7316,20.7187,20.7252,206000.0
2011-03-23 14:20:00,32.14,32.15,32.12,32.15,189800.0,20.7252,20.7316,20.7123,20.7316,189800.0
2011-03-23 14:30:00,32.14,32.16,32.13,32.15,230200.0,20.7252,20.7381,20.7187,20.7316,230200.0
2011-03-23 14:40:00,32.15,32.17,32.15,32.15,200600.0,20.7316,20.7445,20.7316,20.7316,200600.0
2011-03-23 14:50:00,32.16,32.22,32.15,32.21,469200.0,20.7381,20.7768,20.7316,20.7703,469200.0
2011-03-23 15:00:00,32.21,32.21,32.17,32.19,243200.0,20.7703,20.7703,20.7445,20.7574,243200.0
2011-03-23 15:10:00,32.19,32.25,32.19,32.23,458400.0,20.7574,20.7961,20.7574,20.7832,458400.0
2011-03-23 15:20:00,32.23,32.27,32.22,32.27,379200.0,20.7832,20.809,20.7768,20.809,379200.0
2011-03-23 15:30:00,32.27,32.27,32.18,32.21,363400.0,20.809,20.809,20.751,20.7703,363400.0
2011-03-23 15:40:00,32.21,32.22,32.17,32.18,550400.0,20.7703,20.7768,20.7445,20.751,550400.0
2011-03-23 15:50:00,32.18,32.2,32.13,32.14,1050000.0,20.751,20.7639,20.7187,20.7252,1050000.0
2011-03-24 09:30:00,32.35,32.39,32.28,32.38,669600.0,20.8606,20.8864,20.8154,20.8799,669600.0
2011-03-24 09:40:00,32.38,32.47,32.38,32.44,496000.0,20.8799,20.938,20.8799,20.9186,496000.0
2011-03-24 09:50:00,32.44,32.46,32.44,32.44,286400.0,20.9186,20.9315,20.9186,20.9186,286400.0
2011-03-24 10:00:00,32.44,32.54,32.43,32.43,942000.0,20.9186,20.9831,20.9122,20.9122,942000.0
2011-03-24 10:10:00,32.43,32.46,32.37,32.38,574800.0,20.9122,20.9315,20.8735,20.8799,574800.0
2011-03-24 10:20:00,32.38,32.4,32.37,32.4,269000.0,20.8799,20.8928,20.8735,20.8928,269000.0
2011-03-24 10:30:00,32.4,32.43,32.38,32.41,266800.0,20.8928,20.9122,20.8799,20.8993,266800.0
2011-03-24 10:40:00,32.41,32.42,32.35,32.35,443200.0,20.8993,20.9057,20.8606,20.8606,443200.0
2011-03-24 10:50:00,32.35,32.41,32.35,32.39,522800.0,20.8606,20.8993,20.8606,20.8864,522800.0
2011-03-24 11:00:00,32.39,32.41,32.39,32.4,254200.0,20.8864,20.8993,20.8864,20.8928,254200.0
2011-03-24 11:10:00,32.4,32.42,32.38,32.42,214400.0,20.8928,20.9057,20.8799,20.9057,214400.0
2011-03-24 11:20:00,32.41,32.44,32.41,32.44,254600.0,20.8993,20.9186,20.8993,20.9186,254600.0
2011-03-24 11:30:00,32.43,32.45,32.43,32.44,269800.0,20.9122,20.9251,20.9122,20.9186,269800.0
2011-03-24 11:40:00,32.45,32.45,32.41,32.43,193800.0,20.9251,20.9251,20.8993,20.9122,193800.0
2011-03-24 11:50:00,32.43,32.43,32.41,32.42,156800.0,20.9122,20.9122,20.8993,20.9057,156800.0
2011-03-24 12:00:00,32.42,32.44,32.4,32.41,214200.0,20.9057,20.9186,20.8928,20.8993,214200.0
2011-03-24 12:10:00,32.41,32.43,32.4,32.42,180600.0,20.8993,20.9122,20.8928,20.9057,180600.0
2011-03-24 12:20:00,32.42,32.45,32.41,32.44,206000.0,20.9057,20.9251,20.8993,20.9186,206000.0
2011-03-24 12:30:00,32.44,32.44,32.4,32.42,279600.0,20.9186,20.9186,20.8928,20.9057,279600.0
2011-03-24 12:40:00,32.42,32.43,32.41,32.42,101400.0,20.9057,20.9122,20.8993,20.9057,101400.0
2011-03-24 12:50:00,32.42,32.42,32.38,32.41,270200.0,20.9057,20.9057,20.8799,20.8993,270200.0
2011-03-24 13:00:00,32.41,32.41,32.38,32.38,184800.0,20.8993,20.8993,20.8799,20.8799,184800.0
2011-03-24 13:10:00,32.38,32.38,32.35,32.37,177800.0,20.8799,20.8799,20.8606,20.8735,177800.0
2011-03-24 13:20:00,32.36,32.37,32.33,32.35,246600.0,20.867,20.8735,20.8477,20.8606,246600.0
2011-03-24 13:30:00,32.35,32.36,32.33,32.33,186000.0,20.8606,20.867,20.8477,20.8477,186000.0
2011-03-24 13:40:00,32.33,32.34,32.3,32.31,230800.0,20.8477,20.8541,20.8283,20.8348,230800.0
2011-03-24 13:50:00,32.31,32.32,32.3,32.32,134200.0,20.8348,20.8412,20.8283,20.8412,134200.0
2011-03-24 14:00:00,32.32,32.35,32.32,32.34,218000.0,20.8412,20.8606,20.8412,20.8541,218000.0
2011-03-24 14:10:00,32.33,32.35,32.31,32.35,192800.0,20.8477,20.8606,20.8348,20.8606,192800.0
2011-03-24 14:20:00,32.35,32.37,32.35,32.37,196400.0,20.8606,20.8735,20.8606,20.8735,196400.0
2011-03-24 14:30:00,32.37,32.39,32.35,32.38,172800.0,20.8735,20.8864,20.8606,20.8799,172800.0
2011-03-24 14:40:00,32.38,32.39,32.37,32.38,234000.0,20.8799,20.8864,20.8735,20.8799,234000.0
2011-03-24 14:50:00,32.38,32.4,32.37,32.38,162000.0,20.8799,20.8928,20.8735,20.8799,162000.0
2011-03-24 15:00:00,32.39,32.39,32.35,32.37,227400.0,20.8864,20.8864,20.8606,20.8735,227400.0
2011-03-24 15:10:00,32.37,32.42,32.35,32.42,235400.0,20.8735,20.9057,20.8606,20.9057,235400.0
2011-03-24 15:20:00,32.41,32.43,32.38,32.41,393600.0,20.8993,20.9122,20.8799,20.8993,393600.0
2011-03-24 15:30:00,32.41,32.42,32.37,32.38,271800.0,20.8993,20.9057,20.8735,20.8799,271800.0
2011-03-24 15:40:00,32.37,32.39,32.34,32.34,483000.0,20.8735,20.8864,20.8541,20.8541,483000.0
2011-03-24 15:50:00,32.35,32.36,32.33,32.35,679400.0,20.8606,20.867,20.8477,20.8606,679400.0
2011-03-25 09:30:00,32.44,32.54,32.41,32.54,564000.0,20.9186,20.9831,20.8993,20.9831,564000.0
2011-03-25 09:40:00,32.53,32.59,32.52,32.57,306000.0,20.9767,21.0153,20.9702,21.0025,306000.0
2011-03-25 09:50:00,32.57,32.6,32.54,32.6,256200.0,21.0025,21.0218,20.9831,21.0218,256200.0
2011-03-25 10:00:00,32.6,32.62,32.58,32.62,423400.0,21.0218,21.0347,21.0089,21.0347,423400.0
2011-03-25 10:10:00,32.62,32.62,32.6,32.62,220000.0,21.0347,21.0347,21.0218,21.0347,220000.0
2011-03-25 10:20:00,32.62,32.67,32.62,32.66,313000.0,21.0347,21.0669,21.0347,21.0605,313000.0
2011-03-25 10:30:00,32.66,32.69,32.65,32.68,325000.0,21.0605,21.0798,21.054,21.0734,325000.0
2011-03-25 10:40:00,32.68,32.69,32.66,32.67,341200.0,21.0734,21.0798,21.0605,21.0669,341200.0
2011-03-25 10:50:00,32.67,32.67,32.6,32.6,370400.0,21.0669,21.0669,21.0218,21.0218,370400.0
2011-03-25 11:00:00,32.6,32.65,32.6,32.63,261400.0,21.0218,21.054,21.0218,21.0411,261400.0
2011-03-25 11:10:00,32.64,32.66,32.63,32.65,212800.0,21.0476,21.0605,21.0411,21.054,212800.0
2011-03-25 11:20:00,32.65,32.65,32.59,32.62,318800.0,21.054,21.054,21.0153,21.0347,318800.0
2011-03-25 11:30:00,32.62,32.65,32.62,32.64,128400.0,21.0347,21.054,21.0347,21.0476,128400.0
2011-03-25 11:40:00,32.63,32.66,32.63,32.65,212000.0,21.0411,21.0605,21.0411,21.054,212000.0
2011-03-25 11:50:00,32.65,32.66,32.64,32.64,195400.0,21.054,21.0605,21.0476,21.0476,195400.0
2011-03-25 12:00:00,32.64,32.66,32.63,32.65,121400.0,21.0476,21.0605,21.0411,21.054,121400.0
2011-03-25 12:10:00,32.65,32.66,32.63,32.65,175400.0,21.054,21.0605,21.0411,21.054,175400.0
2011-03-25 12:20:00,32.66,32.7,32.65,32.69,238600.0,21.0605,21.0863,21.054,21.0798,238600.0
2011-03-25 12:30:00,32.68,32.7,32.68,32.69,232000.0,21.0734,21.0863,21.0734,21.0798,232000.0
2011-03-25 12:40:00,32.69,32.69,32.67,32.69,164000.0,21.0798,21.0798,21.0669,21.0798,164000.0
2011-03-25 12:50:00,32.69,32.7,32.69,32.69,120600.0,21.0798,21.0863,21.0798,21.0798,120600.0
2011-03-25 13:00:00,32.69,32.7,32.68,32.69,121000.0,21.0798,21.0863,21.0734,21.0798,121000.0
2011-03-25 13:10:00,32.69,32.7,32.66,32.67,238400.0,21.0798,21.0863,21.0605,21.0669,238400.0
2011-03-25 13:20:00,32.67,32.7,32.67,32.7,167800.0,21.0669,21.0863,21.0669,21.0863,167800.0
2011-03-25 13:30:00,32.69,32.7,32.66,32.69,135200.0,21.0798,21.0863,21.0605,21.0798,135200.0
2011-03-25 13:40:00,32.69,32.69,32.68,32.69,120200.0,21.0798,21.0798,21.0734,21.0798,120200.0
2011-03-25 13:50:00,32.69,32.69,32.65,32.66,231600.0,21.0798,21.0798,21.054,21.0605,231600.0
2011-03-25 14:00:00,32.66,32.67,32.65,32.66,132600.0,21.0605,21.0669,21.054,21.0605,132600.0
2011-03-25 14:10:00,32.66,32.68,32.65,32.66,174400.0,21.0605,21.0734,21.054,21.0605,174400.0
2011-03-25 14:20:00,32.66,32.67,32.65,32.66,143800.0,21.0605,21.0669,21.054,21.0605,143800.0
2011-03-25 14:30:00,32.66,32.67,32.63,32.67,187000.0,21.0605,21.0669,21.0411,21.0669,187000.0
2011-03-25 14:40:00,32.67,32.67,32.65,32.67,154600.0,21.0669,21.0669,21.054,21.0669,154600.0
2011-03-25 14:50:00,32.67,32.68,32.64,32.66,289400.0,21.0669,21.0734,21.0476,21.0605,289400.0
2011-03-25 15:00:00,32.66,32.67,32.65,32.66,226800.0,21.0605,21.0669,21.054,21.0605,226800.0
2011-03-25 15:10:00,32.65,32.68,32.65,32.66,362200.0,21.054,21.0734,21.054,21.0605,362200.0
2011-03-25 15:20:00,32.66,32.67,32.65,32.65,279800.0,21.0605,21.0669,21.054,21.054,279800.0
2011-03-25 15:30:00,32.65,32.69,32.65,32.68,413600.0,21.054,21.0798,21.054,21.0734,413600.0
2011-03-25 15:40:00,32.68,32.69,32.63,32.63,618800.0,21.0734,21.0798,21.0411,21.0411,618800.0
2011-03-25 15:50:00,32.63,32.64,32.57,32.6,981000.0,21.0411,21.0476,21.0025,21.0218,981000.0
2011-03-28 09:30:00,32.6,32.66,32.54,32.65,582600.0,21.0218,21.0605,20.9831,21.054,582600.0
2011-03-28 09:40:00,32.66,32.74,32.66,32.7,424800.0,21.0605,21.1121,21.0605,21.0863,424800.0
2011-03-28 09:50:00,32.71,32.71,32.66,32.66,275600.0,21.0927,21.0927,21.0605,21.0605,275600.0
2011-03-28 10:00:00,32.67,32.71,32.62,32.68,584800.0,21.0669,21.0927,21.0347,21.0734,584800.0
2011-03-28 10:10:00,32.68,32.7,32.68,32.69,227000.0,21.0734,21.0863,21.0734,21.0798,227000.0
2011-03-28 10:20:00,32.69,32.7,32.68,32.69,235200.0,21.0798,21.0863,21.0734,21.0798,235200.0
2011-03-28 10:30:00,32.69,32.7,32.69,32.69,256200.0,21.0798,21.0863,21.0798,21.0798,256200.0
2011-03-28 10:40:00,32.69,32.7,32.68,32.69,166600.0,21.0798,21.0863,21.0734,21.0798,166600.0
2011-03-28 10:50:00,32.69,32.7,32.68,32.68,222400.0,21.0798,21.0863,21.0734,21.0734,222400.0
2011-03-28 11:00:00,32.68,32.7,32.68,32.68,177400.0,21.0734,21.0863,21.0734,21.0734,177400.0
2011-03-28 11:10:00,32.68,32.68,32.67,32.68,219800.0,21.0734,21.0734,21.0669,21.0734,219800.0
2011-03-28 11:20:00,32.69,32.7,32.68,32.69,109400.0,21.0798,21.0863,21.0734,21.0798,109400.0
2011-03-28 11:30:00,32.69,32.7,32.68,32.7,267600.0,21.0798,21.0863,21.0734,21.0863,267600.0
2011-03-28 11:40:00,32.7,32.7,32.67,32.69,439000.0,21.0863,21.0863,21.0669,21.0798,439000.0
2011-03-28 11:50:00,32.69,32.69,32.63,32.66,856200.0,21.0798,21.0798,21.0411,21.0605,856200.0
2011-03-28 12:00:00,32.66,32.68,32.64,32.65,220800.0,21.0605,21.0734,21.0476,21.054,220800.0
2011-03-28 12:10:00,32.65,32.66,32.63,32.63,216800.0,21.054,21.0605,21.0411,21.0411,216800.0
2011-03-28 12:20:00,32.63,32.67,32.63,32.67,124400.0,21.0411,21.0669,21.0411,21.0669,124400.0
2011-03-28 12:30:00,32.66,32.67,32.65,32.65,250800.0,21.0605,21.0669,21.054,21.054,250800.0
2011-03-28 12:40:00,32.65,32.65,32.63,32.63,139200.0,21.054,21.054,21.0411,21.0411,139200.0
2011-03-28 12:50:00,32.63,32.66,32.63,32.66,101400.0,21.0411,21.0605,21.0411,21.0605,101400.0
2011-03-28 13:00:00,32.65,32.68,32.65,32.67,102800.0,21.054,21.0734,21.054,21.0669,102800.0
2011-03-28 13:10:00,32.67,32.69,32.65,32.65,233400.0,21.0669,21.0798,21.054,21.054,233400.0
2011-03-28 13:20:00,32.65,32.66,32.63,32.65,57800.0,21.054,21.0605,21.0411,21.054,57800.0
2011-03-28 13:30:00,32.65,32.67,32.65,32.66,141800.0,21.054,21.0669,21.054,21.0605,141800.0
2011-03-28 13:40:00,32.66,32.67,32.63,32.64,256400.0,21.0605,21.0669,21.0411,21.0476,256400.0
2011-03-28 13:50:00,32.63,32.65,32.63,32.65,58000.0,21.0411,21.054,21.0411,21.054,58000.0
2011-03-28 14:00:00,32.65,32.67,32.65,32.66,139200.0,21.054,21.0669,21.054,21.0605,139200.0
2011-03-28 14:10:00,32.66,32.67,32.66,32.66,96200.0,21.0605,21.0669,21.0605,21.0605,96200.0
2011-03-28 14:20:00,32.66,32.68,32.65,32.65,176000.0,21.0605,21.0734,21.054,21.054,176000.0
2011-03-28 14:30:00,32.66,32.66,32.64,32.66,160400.0,21.0605,21.0605,21.0476,21.0605,160400.0
2011-03-28 14:40:00,32.66,32.66,32.63,32.64,224800.0,21.0605,21.0605,21.0411,21.0476,224800.0
2011-03-28 14:50:00,32.63,32.63,32.6,32.61,152800.0,21.0411,21.0411,21.0218,21.0282,152800.0
2011-03-28 15:00:00,32.61,32.63,32.61,32.62,227800.0,21.0282,21.0411,21.0282,21.0347,227800.0
2011-03-28 15:10:00,32.62,32.63,32.62,32.62,153600.0,21.0347,21.0411,21.0347,21.0347,153600.0
2011-03-28 15:20:00,32.62,32.63,32.58,32.62,378400.0,21.0347,21.0411,21.0089,21.0347,378400.0
2011-03-28 15:30:00,32.62,32.62,32.58,32.58,372600.0,21.0347,21.0347,21.0089,21.0089,372600.0
2011-03-28 15:40:00,32.58,32.59,32.55,32.57,572400.0,21.0089,21.0153,20.9896,21.0025,572400.0
2011-03-28 15:50:00,32.57,32.57,32.52,32.54,766000.0,21.0025,21.0025,20.9702,20.9831,766000.0
2011-03-29 09:30:00,32.6,32.72,32.59,32.71,630200.0,21.0218,21.0992,21.0153,21.0927,630200.0
2011-03-29 09:40:00,32.71,32.75,32.67,32.7,457200.0,21.0927,21.1185,21.0669,21.0863,457200.0
2011-03-29 09:50:00,32.7,32.71,32.54,32.6,514200.0,21.0863,21.0927,20.9831,21.0218,514200.0
2011-03-29 10:00:00,32.6,32.74,32.59,32.66,478400.0,21.0218,21.1121,21.0153,21.0605,478400.0
2011-03-29 10:10:00,32.66,32.73,32.66,32.71,415400.0,21.0605,21.1056,21.0605,21.0927,415400.0
2011-03-29 10:20:00,32.71,32.74,32.69,32.72,267000.0,21.0927,21.1121,21.0798,21.0992,267000.0
2011-03-29 10:30:00,32.72,32.73,32.69,32.69,202800.0,21.0992,21.1056,21.0798,21.0798,202800.0
2011-03-29 10:40:00,32.69,32.7,32.68,32.7,157800.0,21.0798,21.0863,21.0734,21.0863,157800.0
2011-03-29 10:50:00,32.7,32.72,32.68,32.69,254000.0,21.0863,21.0992,21.0734,21.0798,254000.0
2011-03-29 11:00:00,32.69,32.71,32.69,32.7,159200.0,21.0798,21.0927,21.0798,21.0863,159200.0
2011-03-29 11:10:00,32.71,32.72,32.7,32.72,152200.0,21.0927,21.0992,21.0863,21.0992,152200.0
2011-03-29 11:20:00,32.71,32.74,32.71,32.74,243800.0,21.0927,21.1121,21.0927,21.1121,243800.0
2011-03-29 11:30:00,32.74,32.77,32.72,32.74,496200.0,21.1121,21.1314,21.0992,21.1121,496200.0
2011-03-29 11:40:00,32.74,32.77,32.73,32.74,146600.0,21.1121,21.1314,21.1056,21.1121,146600.0
2011-03-29 11:50:00,32.74,32.77,32.74,32.77,168600.0,21.1121,21.1314,21.1121,21.1314,168600.0
2011-03-29 12:00:00,32.76,32.8,32.76,32.79,164400.0,21.125,21.1508,21.125,21.1443,164400.0
2011-03-29 12:10:00,32.79,32.8,32.78,32.8,253000.0,21.1443,21.1508,21.1379,21.1508,253000.0
2011-03-29 12:20:00,32.8,32.81,32.79,32.79,186400.0,21.1508,21.1572,21.1443,21.1443,186400.0
2011-03-29 12:30:00,32.79,32.8,32.77,32.77,223600.0,21.1443,21.1508,21.1314,21.1314,223600.0
2011-03-29 12:40:00,32.77,32.81,32.76,32.8,175400.0,21.1314,21.1572,21.125,21.1508,175400.0
2011-03-29 12:50:00,32.8,32.84,32.8,32.83,177600.0,21.1508,21.1766,21.1508,21.1701,177600.0
2011-03-29 13:00:00,32.83,32.83,32.79,32.81,124600.0,21.1701,21.1701,21.1443,21.1572,124600.0
2011-03-29 13:10:00,32.81,32.82,32.8,32.82,167800.0,21.1572,21.1637,21.1508,21.1637,167800.0
2011-03-29 13:20:00,32.82,32.82,32.8,32.82,151400.0,21.1637,21.1637,21.1508,21.1637,151400.0
2011-03-29 13:30:00,32.82,32.83,32.81,32.82,108000.0,21.1637,21.1701,21.1572,21.1637,108000.0
2011-03-29 13:40:00,32.82,32.85,32.82,32.85,150000.0,21.1637,21.183,21.1637,21.183,150000.0
2011-03-29 13:50:00,32.84,32.85,32.81,32.81,120400.0,21.1766,21.183,21.1572,21.1572,120400.0
2011-03-29 14:00:00,32.81,32.87,32.81,32.85,238600.0,21.1572,21.1959,21.1572,21.183,238600.0
2011-03-29 14:10:00,32.86,32.86,32.83,32.84,274800.0,21.1895,21.1895,21.1701,21.1766,274800.0
2011-03-29 14:20:00,32.84,32.85,32.83,32.83,249200.0,21.1766,21.183,21.1701,21.1701,249200.0
2011-03-29 14:30:00,32.83,32.85,32.8,32.8,254400.0,21.1701,21.183,21.1508,21.1508,254400.0
2011-03-29 14:40:00,32.8,32.86,32.8,32.85,144600.0,21.1508,21.1895,21.1508,21.183,144600.0
2011-03-29 14:50:00,32.85,32.86,32.83,32.83,189600.0,21.183,21.1895,21.1701,21.1701,189600.0
2011-03-29 15:00:00,32.83,32.85,32.81,32.82,241800.0,21.1701,21.183,21.1572,21.1637,241800.0
2011-03-29 15:10:00,32.82,32.86,32.82,32.85,183200.0,21.1637,21.1895,21.1637,21.183,183200.0
2011-03-29 15:20:00,32.85,32.85,32.82,32.82,178800.0,21.183,21.183,21.1637,21.1637,178800.0
2011-03-29 15:30:00,32.83,32.85,32.8,32.83,329200.0,21.1701,21.183,21.1508,21.1701,329200.0
2011-03-29 15:40:00,32.83,32.85,32.82,32.85,557800.0,21.1701,21.183,21.1637,21.183,557800.0
2011-03-29 15:50:00,32.85,32.85,32.82,32.85,617800.0,21.183,21.183,21.1637,21.183,617800.0
2011-03-30 09:30:00,32.86,32.93,32.81,32.92,657600.0,21.1895,21.2346,21.1572,21.2281,657600.0
2011-03-30 09:40:00,32.92,32.95,32.92,32.95,480400.0,21.2281,21.2475,21.2281,21.2475,480400.0
2011-03-30 09:50:00,32.95,33.07,32.94,33.05,1917400.0,21.2475,21.3249,21.241,21.312,1917400.0
2011-03-30 10:00:00,33.05,33.1,33.04,33.06,942600.0,21.312,21.3442,21.3055,21.3184,942600.0
2011-03-30 10:10:00,33.06,33.12,33.04,33.09,513200.0,21.3184,21.3571,21.3055,21.3378,513200.0
2011-03-30 10:20:00,33.09,33.12,33.09,33.12,357000.0,21.3378,21.3571,21.3378,21.3571,357000.0
2011-03-30 10:30:00,33.12,33.13,33.11,33.13,442200.0,21.3571,21.3636,21.3507,21.3636,442200.0
2011-03-30 10:40:00,33.13,33.13,33.08,33.12,368400.0,21.3636,21.3636,21.3313,21.3571,368400.0
2011-03-30 10:50:00,33.11,33.15,33.11,33.14,309800.0,21.3507,21.3765,21.3507,21.37,309800.0
2011-03-30 11:00:00,33.14,33.15,33.14,33.15,244400.0,21.37,21.3765,21.37,21.3765,244400.0
2011-03-30 11:10:00,33.15,33.16,33.1,33.13,357400.0,21.3765,21.3829,21.3442,21.3636,357400.0
2011-03-30 11:20:00,33.13,33.19,33.13,33.19,350000.0,21.3636,21.4023,21.3636,21.4023,350000.0
2011-03-30 11:30:00,33.18,33.2,33.18,33.2,295600.0,21.3958,21.4087,21.3958,21.4087,295600.0
2011-03-30 11:40:00,33.2,33.22,33.2,33.22,355200.0,21.4087,21.4216,21.4087,21.4216,355200.0
2011-03-30 11:50:00,33.21,33.22,33.21,33.22,287000.0,21.4151,21.4216,21.4151,21.4216,287000.0
2011-03-30 12:00:00,33.22,33.23,33.19,33.19,424600.0,21.4216,21.428,21.4023,21.4023,424600.0
2011-03-30 12:10:00,33.19,33.24,33.19,33.23,450600.0,21.4023,21.4345,21.4023,21.428,450600.0
2011-03-30 12:20:00,33.23,33.24,33.23,33.24,195800.0,21.428,21.4345,21.428,21.4345,195800.0
2011-03-30 12:30:00,33.24,33.24,33.22,33.22,199200.0,21.4345,21.4345,21.4216,21.4216,199200.0
2011-03-30 12:40:00,33.22,33.23,33.22,33.22,124000.0,21.4216,21.428,21.4216,21.4216,124000.0
2011-03-30 12:50:00,33.22,33.24,33.22,33.24,172200.0,21.4216,21.4345,21.4216,21.4345,172200.0
2011-03-30 13:00:00,33.23,33.24,33.21,33.21,305400.0,21.428,21.4345,21.4151,21.4151,305400.0
2011-03-30 13:10:00,33.21,33.22,33.19,33.2,140200.0,21.4151,21.4216,21.4023,21.4087,140200.0
2011-03-30 13:20:00,33.2,33.21,33.17,33.18,297800.0,21.4087,21.4151,21.3894,21.3958,297800.0
2011-03-30 13:30:00,33.17,33.18,33.16,33.18,249000.0,21.3894,21.3958,21.3829,21.3958,249000.0
2011-03-30 13:40:00,33.17,33.18,33.16,33.17,213200.0,21.3894,21.3958,21.3829,21.3894,213200.0
2011-03-30 13:50:00,33.17,33.17,33.13,33.17,214400.0,21.3894,21.3894,21.3636,21.3894,214400.0
2011-03-30 14:00:00,33.17,33.2,33.16,33.2,243800.0,21.3894,21.4087,21.3829,21.4087,243800.0
2011-03-30 14:10:00,33.2,33.23,33.2,33.21,339200.0,21.4087,21.428,21.4087,21.4151,339200.0
2011-03-30 14:20:00,33.21,33.23,33.21,33.22,173400.0,21.4151,21.428,21.4151,21.4216,173400.0
2011-03-30 14:30:00,33.22,33.23,33.19,33.19,283000.0,21.4216,21.428,21.4023,21.4023,283000.0
2011-03-30 14:40:00,33.19,33.21,33.18,33.18,252200.0,21.4023,21.4151,21.3958,21.3958,252200.0
2011-03-30 14:50:00,33.18,33.2,33.18,33.19,176200.0,21.3958,21.4087,21.3958,21.4023,176200.0
2011-03-30 15:00:00,33.19,33.2,33.18,33.18,417400.0,21.4023,21.4087,21.3958,21.3958,417400.0
2011-03-30 15:10:00,33.18,33.19,33.15,33.18,421600.0,21.3958,21.4023,21.3765,21.3958,421600.0
2011-03-30 15:20:00,33.18,33.19,33.16,33.18,352600.0,21.3958,21.4023,21.3829,21.3958,352600.0
2011-03-30 15:30:00,33.18,33.18,33.16,33.16,413800.0,21.3958,21.3958,21.3829,21.3829,413800.0
2011-03-30 15:40:00,33.16,33.17,33.1,33.1,772000.0,21.3829,21.3894,21.3442,21.3442,772000.0
2011-03-30 15:50:00,33.1,33.12,33.02,33.03,2073600.0,21.3442,21.3571,21.2926,21.2991,2073600.0
2011-03-31 09:30:00,32.98,33.22,32.98,33.22,691000.0,21.2668,21.4216,21.2668,21.4216,691000.0
2011-03-31 09:40:00,33.22,33.27,33.17,33.24,922800.0,21.4216,21.4538,21.3894,21.4345,922800.0
2011-03-31 09:50:00,33.24,33.27,33.22,33.26,468200.0,21.4345,21.4538,21.4216,21.4474,468200.0
2011-03-31 10:00:00,33.25,33.35,33.25,33.34,519000.0,21.4409,21.5054,21.4409,21.499,519000.0
2011-03-31 10:10:00,33.34,33.39,33.34,33.38,550800.0,21.499,21.5312,21.499,21.5248,550800.0
2011-03-31 10:20:00,33.38,33.43,33.29,33.29,530800.0,21.5248,21.557,21.4667,21.4667,530800.0
2011-03-31 10:30:00,33.29,33.36,33.27,33.32,617200.0,21.4667,21.5119,21.4538,21.4861,617200.0
2011-03-31 10:40:00,33.32,33.35,33.24,33.25,292800.0,21.4861,21.5054,21.4345,21.4409,292800.0
2011-03-31 10:50:00,33.25,33.29,33.24,33.27,282400.0,21.4409,21.4667,21.4345,21.4538,282400.0
2011-03-31 11:00:00,33.27,33.3,33.22,33.22,317600.0,21.4538,21.4732,21.4216,21.4216,317600.0
2011-03-31 11:10:00,33.22,33.23,33.18,33.2,293600.0,21.4216,21.428,21.3958,21.4087,293600.0
2011-03-31 11:20:00,33.2,33.24,33.2,33.24,112000.0,21.4087,21.4345,21.4087,21.4345,112000.0
2011-03-31 11:30:00,33.24,33.26,33.21,33.25,260600.0,21.4345,21.4474,21.4151,21.4409,260600.0
2011-03-31 11:40:00,33.26,33.26,33.24,33.24,216400.0,21.4474,21.4474,21.4345,21.4345,216400.0
2011-03-31 11:50:00,33.24,33.25,33.2,33.21,188000.0,21.4345,21.4409,21.4087,21.4151,188000.0
2011-03-31 12:00:00,33.21,33.23,33.2,33.23,216000.0,21.4151,21.428,21.4087,21.428,216000.0
2011-03-31 12:10:00,33.23,33.24,33.21,33.23,191400.0,21.428,21.4345,21.4151,21.428,191400.0
2011-03-31 12:20:00,33.23,33.24,33.22,33.22,161800.0,21.428,21.4345,21.4216,21.4216,161800.0
2011-03-31 12:30:00,33.22,33.24,33.22,33.24,122400.0,21.4216,21.4345,21.4216,21.4345,122400.0
2011-03-31 12:40:00,33.23,33.25,33.23,33.25,126400.0,21.428,21.4409,21.428,21.4409,126400.0
2011-03-31 12:50:00,33.24,33.28,33.24,33.28,218400.0,21.4345,21.4603,21.4345,21.4603,218400.0
2011-03-31 13:00:00,33.28,33.31,33.28,33.31,129000.0,21.4603,21.4796,21.4603,21.4796,129000.0
2011-03-31 13:10:00,33.3,33.31,33.29,33.3,118800.0,21.4732,21.4796,21.4667,21.4732,118800.0
2011-03-31 13:20:00,33.29,33.3,33.27,33.28,168800.0,21.4667,21.4732,21.4538,21.4603,168800.0
2011-03-31 13:30:00,33.27,33.28,33.24,33.26,149600.0,21.4538,21.4603,21.4345,21.4474,149600.0
2011-03-31 13:40:00,33.26,33.27,33.25,33.27,113800.0,21.4474,21.4538,21.4409,21.4538,113800.0
2011-03-31 13:50:00,33.27,33.27,33.27,33.27,133600.0,21.4538,21.4538,21.4538,21.4538,133600.0
2011-03-31 14:00:00,33.27,33.27,33.23,33.25,200800.0,21.4538,21.4538,21.428,21.4409,200800.0
2011-03-31 14:10:00,33.25,33.27,33.25,33.26,211400.0,21.4409,21.4538,21.4409,21.4474,211400.0
2011-03-31 14:20:00,33.26,33.27,33.26,33.27,93600.0,21.4474,21.4538,21.4474,21.4538,93600.0
2011-03-31 14:30:00,33.27,33.27,33.26,33.27,142000.0,21.4538,21.4538,21.4474,21.4538,142000.0
2011-03-31 14:40:00,33.27,33.3,33.27,33.3,229400.0,21.4538,21.4732,21.4538,21.4732,229400.0
2011-03-31 14:50:00,33.3,33.3,33.27,33.28,470800.0,21.4732,21.4732,21.4538,21.4603,470800.0
2011-03-31 15:00:00,33.28,33.31,33.27,33.3,253000.0,21.4603,21.4796,21.4538,21.4732,253000.0
2011-03-31 15:10:00,33.3,33.31,33.29,33.29,340200.0,21.4732,21.4796,21.4667,21.4667,340200.0
2011-03-31 15:20:00,33.29,33.3,33.26,33.26,272400.0,21.4667,21.4732,21.4474,21.4474,272400.0
2011-03-31 15:30:00,33.27,33.28,33.24,33.25,555800.0,21.4538,21.4603,21.4345,21.4409,555800.0
2011-03-31 15:40:00,33.25,33.29,33.19,33.22,1323600.0,21.4409,21.4667,21.4023,21.4216,1323600.0
2011-03-31 15:50:00,33.22,33.24,33.17,33.18,1126600.0,21.4216,21.4345,21.3894,21.3958,1126600.0
2011-04-01 09:30:00,33.43,33.45,33.3,33.45,1018200.0,21.557,21.5699,21.4732,21.5699,1018200.0
2011-04-01 09:40:00,33.45,33.47,33.44,33.46,555800.0,21.5699,21.5828,21.5635,21.5764,555800.0
2011-04-01 09:50:00,33.46,33.47,33.42,33.45,517600.0,21.5764,21.5828,21.5506,21.5699,517600.0
2011-04-01 10:00:00,33.45,33.52,33.45,33.51,1243800.0,21.5699,21.6151,21.5699,21.6086,1243800.0
2011-04-01 10:10:00,33.51,33.55,33.46,33.55,618600.0,21.6086,21.6344,21.5764,21.6344,618600.0
2011-04-01 10:20:00,33.54,33.6,33.54,33.6,536800.0,21.6279,21.6666,21.6279,21.6666,536800.0
2011-04-01 10:30:00,33.59,33.66,33.59,33.62,637800.0,21.6602,21.7053,21.6602,21.6795,637800.0
2011-04-01 10:40:00,33.62,33.63,33.6,33.62,273200.0,21.6795,21.686,21.6666,21.6795,273200.0
2011-04-01 10:50:00,33.62,33.63,33.6,33.6,361600.0,21.6795,21.686,21.6666,21.6666,361600.0
2011-04-01 11:00:00,33.6,33.63,33.58,33.59,425000.0,21.6666,21.686,21.6537,21.6602,425000.0
2011-04-01 11:10:00,33.6,33.65,33.59,33.64,436600.0,21.6666,21.6989,21.6602,21.6924,436600.0
2011-04-01 11:20:00,33.65,33.7,33.64,33.67,431600.0,21.6989,21.7311,21.6924,21.7118,431600.0
2011-04-01 11:30:00,33.68,33.68,33.65,33.68,281400.0,21.7182,21.7182,21.6989,21.7182,281400.0
2011-04-01 11:40:00,33.68,33.69,33.66,33.69,268000.0,21.7182,21.7247,21.7053,21.7247,268000.0
2011-04-01 11:50:00,33.69,33.69,33.65,33.66,279400.0,21.7247,21.7247,21.6989,21.7053,279400.0
2011-04-01 12:00:00,33.67,33.68,33.65,33.68,223400.0,21.7118,21.7182,21.6989,21.7182,223400.0
2011-04-01 12:10:00,33.67,33.69,33.63,33.68,730400.0,21.7118,21.7247,21.686,21.7182,730400.0
2011-04-01 12:20:00,33.68,33.7,33.68,33.7,232600.0,21.7182,21.7311,21.7182,21.7311,232600.0
2011-04-01 12:30:00,33.69,33.72,33.69,33.72,225800.0,21.7247,21.744,21.7247,21.744,225800.0
2011-04-01 12:40:00,33.72,33.72,33.7,33.71,211200.0,21.744,21.744,21.7311,21.7376,211200.0
2011-04-01 12:50:00,33.72,33.73,33.71,33.73,171800.0,21.744,21.7505,21.7376,21.7505,171800.0
2011-04-01 13:00:00,33.73,33.73,33.72,33.72,237800.0,21.7505,21.7505,21.744,21.744,237800.0
2011-04-01 13:10:00,33.72,33.73,33.72,33.73,234800.0,21.744,21.7505,21.744,21.7505,234800.0
2011-04-01 13:20:00,33.73,33.74,33.72,33.73,302800.0,21.7505,21.7569,21.744,21.7505,302800.0
2011-04-01 13:30:00,33.73,33.74,33.72,33.73,290800.0,21.7505,21.7569,21.744,21.7505,290800.0
2011-04-01 13:40:00,33.74,33.74,33.72,33.73,341800.0,21.7569,21.7569,21.744,21.7505,341800.0
2011-04-01 13:50:00,33.73,33.74,33.72,33.73,241400.0,21.7505,21.7569,21.744,21.7505,241400.0
2011-04-01 14:00:00,33.73,33.73,33.72,33.73,275600.0,21.7505,21.7505,21.744,21.7505,275600.0
2011-04-01 14:10:00,33.73,33.73,33.72,33.73,196800.0,21.7505,21.7505,21.744,21.7505,196800.0
2011-04-01 14:20:00,33.73,33.73,33.7,33.72,222600.0,21.7505,21.7505,21.7311,21.744,222600.0
2011-04-01 14:30:00,33.71,33.72,33.71,33.71,219400.0,21.7376,21.744,21.7376,21.7376,219400.0
2011-04-01 14:40:00,33.71,33.71,33.63,33.69,539800.0,21.7376,21.7376,21.686,21.7247,539800.0
2011-04-01 14:50:00,33.69,33.69,33.62,33.65,547200.0,21.7247,21.7247,21.6795,21.6989,547200.0
2011-04-01 15:00:00,33.65,33.65,33.62,33.63,260800.0,21.6989,21.6989,21.6795,21.686,260800.0
2011-04-01 15:10:00,33.63,33.67,33.6,33.65,485800.0,21.686,21.7118,21.6666,21.6989,485800.0
2011-04-01 15:20:00,33.65,33.66,33.63,33.65,343000.0,21.6989,21.7053,21.686,21.6989,343000.0
2011-04-01 15:30:00,33.64,33.68,33.64,33.65,341600.0,21.6924,21.7182,21.6924,21.6989,341600.0
2011-04-01 15:40:00,33.65,33.69,33.64,33.65,544200.0,21.6989,21.7247,21.6924,21.6989,544200.0
2011-04-01 15:50:00,33.65,33.65,33.61,33.61,759200.0,21.6989,21.6989,21.6731,21.6731,759200.0
2011-04-04 09:30:00,33.63,33.72,33.58,33.72,814400.0,21.686,21.744,21.6537,21.744,814400.0
2011-04-04 09:40:00,33.72,33.74,33.68,33.71,605200.0,21.744,21.7569,21.7182,21.7376,605200.0
2011-04-04 09:50:00,33.71,33.74,33.68,33.73,427200.0,21.7376,21.7569,21.7182,21.7505,427200.0
2011-04-04 10:00:00,33.73,33.8,33.72,33.79,1079200.0,21.7505,21.7956,21.744,21.7892,1079200.0
2011-04-04 10:10:00,33.79,33.84,33.76,33.83,448400.0,21.7892,21.8214,21.7698,21.815,448400.0
2011-04-04 10:20:00,33.83,33.84,33.78,33.81,426000.0,21.815,21.8214,21.7827,21.8021,426000.0
2011-04-04 10:30:00,33.81,33.84,33.78,33.81,362400.0,21.8021,21.8214,21.7827,21.8021,362400.0
2011-04-04 10:40:00,33.81,33.85,33.79,33.84,248400.0,21.8021,21.8278,21.7892,21.8214,248400.0
2011-04-04 10:50:00,33.84,33.85,33.77,33.8,324800.0,21.8214,21.8278,21.7763,21.7956,324800.0
2011-04-04 11:00:00,33.8,33.81,33.76,33.77,314600.0,21.7956,21.8021,21.7698,21.7763,314600.0
2011-04-04 11:10:00,33.76,33.78,33.74,33.78,288600.0,21.7698,21.7827,21.7569,21.7827,288600.0
2011-04-04 11:20:00,33.79,33.85,33.77,33.85,314000.0,21.7892,21.8278,21.7763,21.8278,314000.0
2011-04-04 11:30:00,33.84,33.85,33.81,33.83,239800.0,21.8214,21.8278,21.8021,21.815,239800.0
2011-04-04 11:40:00,33.83,33.85,33.8,33.84,165800.0,21.815,21.8278,21.7956,21.8214,165800.0
2011-04-04 11:50:00,33.84,33.84,33.76,33.76,182400.0,21.8214,21.8214,21.7698,21.7698,182400.0
2011-04-04 12:00:00,33.76,33.79,33.73,33.75,293400.0,21.7698,21.7892,21.7505,21.7634,293400.0
2011-04-04 12:10:00,33.75,33.81,33.74,33.79,177600.0,21.7634,21.8021,21.7569,21.7892,177600.0
2011-04-04 12:20:00,33.79,33.82,33.79,33.81,172600.0,21.7892,21.8085,21.7892,21.8021,172600.0
2011-04-04 12:30:00,33.81,33.81,33.79,33.81,188400.0,21.8021,21.8021,21.7892,21.8021,188400.0
2011-04-04 12:40:00,33.8,33.84,33.8,33.83,178000.0,21.7956,21.8214,21.7956,21.815,178000.0
2011-04-04 12:50:00,33.84,33.84,33.81,33.84,142400.0,21.8214,21.8214,21.8021,21.8214,142400.0
2011-04-04 13:00:00,33.83,33.87,33.83,33.87,185000.0,21.815,21.8407,21.815,21.8407,185000.0
2011-04-04 13:10:00,33.87,33.89,33.85,33.88,169600.0,21.8407,21.8536,21.8278,21.8472,169600.0
2011-04-04 13:20:00,33.88,33.9,33.86,33.88,283000.0,21.8472,21.8601,21.8343,21.8472,283000.0
2011-04-04 13:30:00,33.88,33.9,33.83,33.84,239600.0,21.8472,21.8601,21.815,21.8214,239600.0
2011-04-04 13:40:00,33.84,33.86,33.81,33.84,206000.0,21.8214,21.8343,21.8021,21.8214,206000.0
2011-04-04 13:50:00,33.84,33.85,33.8,33.84,203400.0,21.8214,21.8278,21.7956,21.8214,203400.0
2011-04-04 14:00:00,33.84,33.88,33.83,33.87,212800.0,21.8214,21.8472,21.815,21.8407,212800.0
2011-04-04 14:10:00,33.87,33.87,33.81,33.83,226200.0,21.8407,21.8407,21.8021,21.815,226200.0
2011-04-04 14:20:00,33.83,33.85,33.81,33.84,188400.0,21.815,21.8278,21.8021,21.8214,188400.0
2011-04-04 14:30:00,33.84,33.85,33.82,33.83,149000.0,21.8214,21.8278,21.8085,21.815,149000.0
2011-04-04 14:40:00,33.83,33.85,33.8,33.81,180600.0,21.815,21.8278,21.7956,21.8021,180600.0
2011-04-04 14:50:00,33.8,33.85,33.8,33.84,193600.0,21.7956,21.8278,21.7956,21.8214,193600.0
2011-04-04 15:00:00,33.84,33.85,33.83,33.85,276200.0,21.8214,21.8278,21.815,21.8278,276200.0
2011-04-04 15:10:00,33.85,33.88,33.85,33.87,257600.0,21.8278,21.8472,21.8278,21.8407,257600.0
2011-04-04 15:20:00,33.87,33.89,33.85,33.87,317800.0,21.8407,21.8536,21.8278,21.8407,317800.0
2011-04-04 15:30:00,33.87,33.87,33.83,33.85,250600.0,21.8407,21.8407,21.815,21.8278,250600.0
2011-04-04 15:40:00,33.85,33.85,33.83,33.83,494000.0,21.8278,21.8278,21.815,21.815,494000.0
2011-04-04 15:50:00,33.83,33.85,33.82,33.83,721400.0,21.815,21.8278,21.8085,21.815,721400.0
2011-04-05 09:30:00,33.75,33.82,33.69,33.82,477000.0,21.7634,21.8085,21.7247,21.8085,477000.0
2011-04-05 09:40:00,33.81,33.85,33.73,33.74,361600.0,21.8021,21.8278,21.7505,21.7569,361600.0
2011-04-05 09:50:00,33.74,33.77,33.7,33.72,343600.0,21.7569,21.7763,21.7311,21.744,343600.0
2011-04-05 10:00:00,33.72,33.74,33.68,33.71,420400.0,21.744,21.7569,21.7182,21.7376,420400.0
2011-04-05 10:10:00,33.71,33.83,33.71,33.8,244800.0,21.7376,21.815,21.7376,21.7956,244800.0
2011-04-05 10:20:00,33.8,33.84,33.79,33.83,197600.0,21.7956,21.8214,21.7892,21.815,197600.0
2011-04-05 10:30:00,33.83,33.88,33.83,33.87,278600.0,21.815,21.8472,21.815,21.8407,278600.0
2011-04-05 10:40:00,33.87,33.88,33.82,33.82,209600.0,21.8407,21.8472,21.8085,21.8085,209600.0
2011-04-05 10:50:00,33.82,33.82,33.77,33.82,238800.0,21.8085,21.8085,21.7763,21.8085,238800.0
2011-04-05 11:00:00,33.82,33.84,33.81,33.83,212000.0,21.8085,21.8214,21.8021,21.815,212000.0
2011-04-05 11:10:00,33.83,33.85,33.82,33.82,229000.0,21.815,21.8278,21.8085,21.8085,229000.0
2011-04-05 11:20:00,33.82,33.82,33.77,33.79,208600.0,21.8085,21.8085,21.7763,21.7892,208600.0
2011-04-05 11:30:00,33.79,33.79,33.74,33.76,177400.0,21.7892,21.7892,21.7569,21.7698,177400.0
2011-04-05 11:40:00,33.75,33.76,33.71,33.72,229600.0,21.7634,21.7698,21.7376,21.744,229600.0
2011-04-05 11:50:00,33.72,33.76,33.72,33.74,249400.0,21.744,21.7698,21.744,21.7569,249400.0
2011-04-05 12:00:00,33.75,33.77,33.74,33.74,178600.0,21.7634,21.7763,21.7569,21.7569,178600.0
2011-04-05 12:10:00,33.74,33.77,33.74,33.77,121000.0,21.7569,21.7763,21.7569,21.7763,121000.0
2011-04-05 12:20:00,33.77,33.77,33.74,33.74,144600.0,21.7763,21.7763,21.7569,21.7569,144600.0
2011-04-05 12:30:00,33.74,33.76,33.72,33.72,227400.0,21.7569,21.7698,21.744,21.744,227400.0
2011-04-05 12:40:00,33.72,33.74,33.72,33.74,159000.0,21.744,21.7569,21.744,21.7569,159000.0
2011-04-05 12:50:00,33.74,33.76,33.72,33.74,116400.0,21.7569,21.7698,21.744,21.7569,116400.0
2011-04-05 13:00:00,33.74,33.76,33.72,33.75,147000.0,21.7569,21.7698,21.744,21.7634,147000.0
2011-04-05 13:10:00,33.74,33.76,33.74,33.74,237000.0,21.7569,21.7698,21.7569,21.7569,237000.0
2011-04-05 13:20:00,33.74,33.74,33.72,33.74,156200.0,21.7569,21.7569,21.744,21.7569,156200.0
2011-04-05 13:30:00,33.74,33.76,33.74,33.74,154600.0,21.7569,21.7698,21.7569,21.7569,154600.0
2011-04-05 13:40:00,33.74,33.76,33.72,33.72,318200.0,21.7569,21.7698,21.744,21.744,318200.0
2011-04-05 13:50:00,33.72,33.73,33.72,33.72,92600.0,21.744,21.7505,21.744,21.744,92600.0
2011-04-05 14:00:00,33.73,33.74,33.71,33.72,419800.0,21.7505,21.7569,21.7376,21.744,419800.0
2011-04-05 14:10:00,33.72,33.72,33.68,33.68,285800.0,21.744,21.744,21.7182,21.7182,285800.0
2011-04-05 14:20:00,33.68,33.7,33.66,33.69,320400.0,21.7182,21.7311,21.7053,21.7247,320400.0
2011-04-05 14:30:00,33.69,33.74,33.68,33.74,295600.0,21.7247,21.7569,21.7182,21.7569,295600.0
2011-04-05 14:40:00,33.74,33.77,33.73,33.75,240000.0,21.7569,21.7763,21.7505,21.7634,240000.0
2011-04-05 14:50:00,33.75,33.79,33.74,33.79,221000.0,21.7634,21.7892,21.7569,21.7892,221000.0
2011-04-05 15:00:00,33.79,33.79,33.76,33.76,320800.0,21.7892,21.7892,21.7698,21.7698,320800.0
2011-04-05 15:10:00,33.76,33.77,33.76,33.76,383800.0,21.7698,21.7763,21.7698,21.7698,383800.0
2011-04-05 15:20:00,33.76,33.79,33.76,33.77,218800.0,21.7698,21.7892,21.7698,21.7763,218800.0
2011-04-05 15:30:00,33.77,33.8,33.75,33.8,421200.0,21.7763,21.7956,21.7634,21.7956,421200.0
2011-04-05 15:40:00,33.79,33.8,33.77,33.79,389000.0,21.7892,21.7956,21.7763,21.7892,389000.0
2011-04-05 15:50:00,33.79,33.79,33.73,33.74,869800.0,21.7892,21.7892,21.7505,21.7569,869800.0
2011-04-06 09:30:00,33.77,33.84,33.69,33.7,620000.0,21.7763,21.8214,21.7247,21.7311,620000.0
2011-04-06 09:40:00,33.69,33.72,33.63,33.63,532200.0,21.7247,21.744,21.686,21.686,532200.0
2011-04-06 09:50:00,33.63,33.69,33.6,33.65,563600.0,21.686,21.7247,21.6666,21.6989,563600.0
2011-04-06 10:00:00,33.65,33.67,33.63,33.63,551800.0,21.6989,21.7118,21.686,21.686,551800.0
2011-04-06 10:10:00,33.63,33.65,33.62,33.64,411400.0,21.686,21.6989,21.6795,21.6924,411400.0
2011-04-06 10:20:00,33.64,33.66,33.63,33.64,436800.0,21.6924,21.7053,21.686,21.6924,436800.0
2011-04-06 10:30:00,33.64,33.75,33.64,33.74,414000.0,21.6924,21.7634,21.6924,21.7569,414000.0
2011-04-06 10:40:00,33.74,33.75,33.73,33.74,205800.0,21.7569,21.7634,21.7505,21.7569,205800.0
2011-04-06 10:50:00,33.74,33.77,33.72,33.76,278000.0,21.7569,21.7763,21.744,21.7698,278000.0
2011-04-06 11:00:00,33.77,33.78,33.74,33.76,300800.0,21.7763,21.7827,21.7569,21.7698,300800.0
2011-04-06 11:10:00,33.75,33.78,33.74,33.76,214600.0,21.7634,21.7827,21.7569,21.7698,214600.0
2011-04-06 11:20:00,33.76,33.77,33.74,33.74,194200.0,21.7698,21.7763,21.7569,21.7569,194200.0
2011-04-06 11:30:00,33.74,33.77,33.73,33.77,319600.0,21.7569,21.7763,21.7505,21.7763,319600.0
2011-04-06 11:40:00,33.77,33.77,33.74,33.74,194800.0,21.7763,21.7763,21.7569,21.7569,194800.0
2011-04-06 11:50:00,33.75,33.75,33.7,33.7,267000.0,21.7634,21.7634,21.7311,21.7311,267000.0
2011-04-06 12:00:00,33.7,33.73,33.68,33.72,264400.0,21.7311,21.7505,21.7182,21.744,264400.0
2011-04-06 12:10:00,33.72,33.76,33.71,33.76,169000.0,21.744,21.7698,21.7376,21.7698,169000.0
2011-04-06 12:20:00,33.76,33.77,33.75,33.76,150400.0,21.7698,21.7763,21.7634,21.7698,150400.0
2011-04-06 12:30:00,33.77,33.77,33.75,33.77,89000.0,21.7763,21.7763,21.7634,21.7763,89000.0
2011-04-06 12:40:00,33.77,33.77,33.75,33.76,189400.0,21.7763,21.7763,21.7634,21.7698,189400.0
2011-04-06 12:50:00,33.76,33.8,33.76,33.8,211200.0,21.7698,21.7956,21.7698,21.7956,211200.0
2011-04-06 13:00:00,33.8,33.8,33.78,33.8,107600.0,21.7956,21.7956,21.7827,21.7956,107600.0
2011-04-06 13:10:00,33.8,33.83,33.8,33.82,142800.0,21.7956,21.815,21.7956,21.8085,142800.0
2011-04-06 13:20:00,33.82,33.84,33.82,33.84,83800.0,21.8085,21.8214,21.8085,21.8214,83800.0
2011-04-06 13:30:00,33.84,33.85,33.82,33.83,167000.0,21.8214,21.8278,21.8085,21.815,167000.0
2011-04-06 13:40:00,33.84,33.85,33.82,33.83,128800.0,21.8214,21.8278,21.8085,21.815,128800.0
2011-04-06 13:50:00,33.83,33.88,33.83,33.87,187400.0,21.815,21.8472,21.815,21.8407,187400.0
2011-04-06 14:00:00,33.86,33.88,33.84,33.87,188400.0,21.8343,21.8472,21.8214,21.8407,188400.0
2011-04-06 14:10:00,33.87,33.89,33.85,33.85,234000.0,21.8407,21.8536,21.8278,21.8278,234000.0
2011-04-06 14:20:00,33.85,33.87,33.84,33.84,190400.0,21.8278,21.8407,21.8214,21.8214,190400.0
2011-04-06 14:30:00,33.84,33.87,33.84,33.85,256800.0,21.8214,21.8407,21.8214,21.8278,256800.0
2011-04-06 14:40:00,33.85,33.88,33.83,33.85,217200.0,21.8278,21.8472,21.815,21.8278,217200.0
2011-04-06 14:50:00,33.85,33.88,33.85,33.87,182800.0,21.8278,21.8472,21.8278,21.8407,182800.0
2011-04-06 15:00:00,33.87,33.88,33.83,33.83,250400.0,21.8407,21.8472,21.815,21.815,250400.0
2011-04-06 15:10:00,33.84,33.88,33.82,33.86,237600.0,21.8214,21.8472,21.8085,21.8343,237600.0
2011-04-06 15:20:00,33.85,33.88,33.85,33.86,189400.0,21.8278,21.8472,21.8278,21.8343,189400.0
2011-04-06 15:30:00,33.85,33.88,33.85,33.86,280200.0,21.8278,21.8472,21.8278,21.8343,280200.0
2011-04-06 15:40:00,33.86,33.91,33.85,33.88,723000.0,21.8343,21.8665,21.8278,21.8472,723000.0
2011-04-06 15:50:00,33.88,33.91,33.82,33.83,1464400.0,21.8472,21.8665,21.8085,21.815,1464400.0
2011-04-07 09:30:00,33.72,33.88,33.71,33.72,644400.0,21.744,21.8472,21.7376,21.744,644400.0
2011-04-07 09:40:00,33.71,33.73,33.63,33.65,347000.0,21.7376,21.7505,21.686,21.6989,347000.0
2011-04-07 09:50:00,33.65,33.68,33.62,33.64,389400.0,21.6989,21.7182,21.6795,21.6924,389400.0
2011-04-07 10:00:00,33.65,33.68,33.63,33.65,418600.0,21.6989,21.7182,21.686,21.6989,418600.0
2011-04-07 10:10:00,33.65,33.65,33.62,33.63,411000.0,21.6989,21.6989,21.6795,21.686,411000.0
2011-04-07 10:20:00,33.63,33.65,33.61,33.62,189400.0,21.686,21.6989,21.6731,21.6795,189400.0
2011-04-07 10:30:00,33.61,33.64,33.51,33.58,650600.0,21.6731,21.6924,21.6086,21.6537,650600.0
2011-04-07 10:40:00,33.58,33.58,33.47,33.54,984600.0,21.6537,21.6537,21.5828,21.6279,984600.0
2011-04-07 10:50:00,33.54,33.59,33.52,33.58,361200.0,21.6279,21.6602,21.6151,21.6537,361200.0
2011-04-07 11:00:00,33.59,33.62,33.55,33.58,171800.0,21.6602,21.6795,21.6344,21.6537,171800.0
2011-04-07 11:10:00,33.58,33.6,33.57,33.59,212600.0,21.6537,21.6666,21.6473,21.6602,212600.0
2011-04-07 11:20:00,33.59,33.62,33.56,33.59,200400.0,21.6602,21.6795,21.6408,21.6602,200400.0
2011-04-07 11:30:00,33.59,33.59,33.48,33.52,339200.0,21.6602,21.6602,21.5893,21.6151,339200.0
2011-04-07 11:40:00,33.51,33.52,33.48,33.49,327800.0,21.6086,21.6151,21.5893,21.5957,327800.0
2011-04-07 11:50:00,33.49,33.59,33.49,33.58,234000.0,21.5957,21.6602,21.5957,21.6537,234000.0
2011-04-07 12:00:00,33.57,33.63,33.56,33.62,427600.0,21.6473,21.686,21.6408,21.6795,427600.0
2011-04-07 12:10:00,33.61,33.64,33.59,33.63,206000.0,21.6731,21.6924,21.6602,21.686,206000.0
2011-04-07 12:20:00,33.63,33.65,33.63,33.63,105400.0,21.686,21.6989,21.686,21.686,105400.0
2011-04-07 12:30:00,33.63,33.68,33.63,33.66,154800.0,21.686,21.7182,21.686,21.7053,154800.0
2011-04-07 12:40:00,33.66,33.68,33.64,33.64,102200.0,21.7053,21.7182,21.6924,21.6924,102200.0
2011-04-07 12:50:00,33.65,33.65,33.63,33.64,263400.0,21.6989,21.6989,21.686,21.6924,263400.0
2011-04-07 13:00:00,33.64,33.67,33.63,33.65,95600.0,21.6924,21.7118,21.686,21.6989,95600.0
2011-04-07 13:10:00,33.65,33.65,33.6,33.63,172600.0,21.6989,21.6989,21.6666,21.686,172600.0
2011-04-07 13:20:00,33.62,33.62,33.59,33.59,147600.0,21.6795,21.6795,21.6602,21.6602,147600.0
2011-04-07 13:30:00,33.59,33.61,33.57,33.6,174800.0,21.6602,21.6731,21.6473,21.6666,174800.0
2011-04-07 13:40:00,33.59,33.62,33.59,33.6,251200.0,21.6602,21.6795,21.6602,21.6666,251200.0
2011-04-07 13:50:00,33.6,33.62,33.58,33.59,153400.0,21.6666,21.6795,21.6537,21.6602,153400.0
2011-04-07 14:00:00,33.6,33.62,33.58,33.6,129000.0,21.6666,21.6795,21.6537,21.6666,129000.0
2011-04-07 14:10:00,33.6,33.62,33.58,33.6,136000.0,21.6666,21.6795,21.6537,21.6666,136000.0
2011-04-07 14:20:00,33.61,33.61,33.55,33.55,243800.0,21.6731,21.6731,21.6344,21.6344,243800.0
2011-04-07 14:30:00,33.56,33.62,33.55,33.6,190800.0,21.6408,21.6795,21.6344,21.6666,190800.0
2011-04-07 14:40:00,33.6,33.62,33.59,33.6,138800.0,21.6666,21.6795,21.6602,21.6666,138800.0
2011-04-07 14:50:00,33.61,33.67,33.6,33.65,260400.0,21.6731,21.7118,21.6666,21.6989,260400.0
2011-04-07 15:00:00,33.65,33.66,33.6,33.65,170600.0,21.6989,21.7053,21.6666,21.6989,170600.0
2011-04-07 15:10:00,33.65,33.69,33.64,33.68,302000.0,21.6989,21.7247,21.6924,21.7182,302000.0
2011-04-07 15:20:00,33.68,33.68,33.63,33.65,206200.0,21.7182,21.7182,21.686,21.6989,206200.0
2011-04-07 15:30:00,33.65,33.65,33.62,33.62,363200.0,21.6989,21.6989,21.6795,21.6795,363200.0
2011-04-07 15:40:00,33.63,33.68,33.61,33.67,641000.0,21.686,21.7182,21.6731,21.7118,641000.0
2011-04-07 15:50:00,33.67,33.71,33.66,33.71,703000.0,21.7118,21.7376,21.7053,21.7376,703000.0
2011-04-08 09:30:00,33.7,33.82,33.7,33.78,546400.0,21.7311,21.8085,21.7311,21.7827,546400.0
2011-04-08 09:40:00,33.78,33.8,33.71,33.71,423800.0,21.7827,21.7956,21.7376,21.7376,423800.0
2011-04-08 09:50:00,33.72,33.76,33.69,33.74,337400.0,21.744,21.7698,21.7247,21.7569,337400.0
2011-04-08 10:00:00,33.74,33.76,33.72,33.74,334400.0,21.7569,21.7698,21.744,21.7569,334400.0
2011-04-08 10:10:00,33.74,33.79,33.74,33.77,245000.0,21.7569,21.7892,21.7569,21.7763,245000.0
2011-04-08 10:20:00,33.77,33.77,33.73,33.76,168800.0,21.7763,21.7763,21.7505,21.7698,168800.0
2011-04-08 10:30:00,33.76,33.76,33.72,33.73,133200.0,21.7698,21.7698,21.744,21.7505,133200.0
2011-04-08 10:40:00,33.72,33.73,33.71,33.73,88200.0,21.744,21.7505,21.7376,21.7505,88200.0
2011-04-08 10:50:00,33.73,33.73,33.66,33.66,158000.0,21.7505,21.7505,21.7053,21.7053,158000.0
2011-04-08 11:00:00,33.66,33.73,33.66,33.72,197800.0,21.7053,21.7505,21.7053,21.744,197800.0
2011-04-08 11:10:00,33.72,33.73,33.69,33.72,178400.0,21.744,21.7505,21.7247,21.744,178400.0
2011-04-08 11:20:00,33.72,33.73,33.69,33.7,147800.0,21.744,21.7505,21.7247,21.7311,147800.0
2011-04-08 11:30:00,33.7,33.74,33.69,33.72,124200.0,21.7311,21.7569,21.7247,21.744,124200.0
2011-04-08 11:40:00,33.72,33.73,33.69,33.71,100600.0,21.744,21.7505,21.7247,21.7376,100600.0
2011-04-08 11:50:00,33.71,33.73,33.7,33.71,122400.0,21.7376,21.7505,21.7311,21.7376,122400.0
2011-04-08 12:00:00,33.71,33.75,33.71,33.73,119800.0,21.7376,21.7634,21.7376,21.7505,119800.0
2011-04-08 12:10:00,33.73,33.77,33.72,33.76,111400.0,21.7505,21.7763,21.744,21.7698,111400.0
2011-04-08 12:20:00,33.76,33.76,33.72,33.74,129800.0,21.7698,21.7698,21.744,21.7569,129800.0
2011-04-08 12:30:00,33.74,33.77,33.74,33.75,88600.0,21.7569,21.7763,21.7569,21.7634,88600.0
2011-04-08 12:40:00,33.74,33.74,33.72,33.73,117800.0,21.7569,21.7569,21.744,21.7505,117800.0
2011-04-08 12:50:00,33.72,33.74,33.68,33.71,132000.0,21.744,21.7569,21.7182,21.7376,132000.0
2011-04-08 13:00:00,33.71,33.71,33.65,33.69,155000.0,21.7376,21.7376,21.6989,21.7247,155000.0
2011-04-08 13:10:00,33.69,33.69,33.64,33.67,106400.0,21.7247,21.7247,21.6924,21.7118,106400.0
2011-04-08 13:20:00,33.66,33.68,33.65,33.67,96400.0,21.7053,21.7182,21.6989,21.7118,96400.0
2011-04-08 13:30:00,33.67,33.68,33.65,33.67,93400.0,21.7118,21.7182,21.6989,21.7118,93400.0
2011-04-08 13:40:00,33.68,33.69,33.63,33.63,140800.0,21.7182,21.7247,21.686,21.686,140800.0
2011-04-08 13:50:00,33.64,33.68,33.64,33.66,131600.0,21.6924,21.7182,21.6924,21.7053,131600.0
2011-04-08 14:00:00,33.65,33.66,33.64,33.65,110600.0,21.6989,21.7053,21.6924,21.6989,110600.0
2011-04-08 14:10:00,33.65,33.65,33.6,33.62,220600.0,21.6989,21.6989,21.6666,21.6795,220600.0
2011-04-08 14:20:00,33.62,33.62,33.58,33.6,152800.0,21.6795,21.6795,21.6537,21.6666,152800.0
2011-04-08 14:30:00,33.6,33.6,33.54,33.56,228000.0,21.6666,21.6666,21.6279,21.6408,228000.0
2011-04-08 14:40:00,33.55,33.56,33.51,33.52,269400.0,21.6344,21.6408,21.6086,21.6151,269400.0
2011-04-08 14:50:00,33.52,33.52,33.43,33.51,583000.0,21.6151,21.6151,21.557,21.6086,583000.0
2011-04-08 15:00:00,33.51,33.52,33.46,33.49,369600.0,21.6086,21.6151,21.5764,21.5957,369600.0
2011-04-08 15:10:00,33.49,33.52,33.47,33.49,381400.0,21.5957,21.6151,21.5828,21.5957,381400.0
2011-04-08 15:20:00,33.49,33.52,33.46,33.52,409400.0,21.5957,21.6151,21.5764,21.6151,409400.0
2011-04-08 15:30:00,33.51,33.56,33.51,33.52,383000.0,21.6086,21.6408,21.6086,21.6151,383000.0
2011-04-08 15:40:00,33.52,33.6,33.52,33.59,560400.0,21.6151,21.6666,21.6151,21.6602,560400.0
2011-04-08 15:50:00,33.58,33.66,33.58,33.64,1179200.0,21.6537,21.7053,21.6537,21.6924,1179200.0
2011-04-11 09:30:00,33.63,33.69,33.4,33.67,761000.0,21.686,21.7247,21.5377,21.7118,761000.0
2011-04-11 09:40:00,33.66,33.81,33.66,33.81,416800.0,21.7053,21.8021,21.7053,21.8021,416800.0
2011-04-11 09:50:00,33.81,33.9,33.81,33.88,542800.0,21.8021,21.8601,21.8021,21.8472,542800.0
2011-04-11 10:00:00,33.88,33.92,33.83,33.83,769200.0,21.8472,21.873,21.815,21.815,769200.0
2011-04-11 10:10:00,33.83,33.88,33.83,33.85,398000.0,21.815,21.8472,21.815,21.8278,398000.0
2011-04-11 10:20:00,33.85,33.9,33.85,33.86,336200.0,21.8278,21.8601,21.8278,21.8343,336200.0
2011-04-11 10:30:00,33.87,33.89,33.85,33.88,443600.0,21.8407,21.8536,21.8278,21.8472,443600.0
2011-04-11 10:40:00,33.88,33.9,33.85,33.9,202400.0,21.8472,21.8601,21.8278,21.8601,202400.0
2011-04-11 10:50:00,33.89,33.9,33.85,33.86,226200.0,21.8536,21.8601,21.8278,21.8343,226200.0
2011-04-11 11:00:00,33.86,33.88,33.85,33.87,166600.0,21.8343,21.8472,21.8278,21.8407,166600.0
2011-04-11 11:10:00,33.87,33.91,33.85,33.9,204800.0,21.8407,21.8665,21.8278,21.8601,204800.0
2011-04-11 11:20:00,33.9,33.9,33.87,33.88,155400.0,21.8601,21.8601,21.8407,21.8472,155400.0
2011-04-11 11:30:00,33.88,33.92,33.87,33.91,381200.0,21.8472,21.873,21.8407,21.8665,381200.0
2011-04-11 11:40:00,33.91,33.92,33.88,33.88,304200.0,21.8665,21.873,21.8472,21.8472,304200.0
2011-04-11 11:50:00,33.88,33.89,33.86,33.87,264800.0,21.8472,21.8536,21.8343,21.8407,264800.0
2011-04-11 12:00:00,33.87,33.9,33.86,33.87,209200.0,21.8407,21.8601,21.8343,21.8407,209200.0
2011-04-11 12:10:00,33.87,33.88,33.83,33.88,185400.0,21.8407,21.8472,21.815,21.8472,185400.0
2011-04-11 12:20:00,33.88,33.89,33.87,33.89,719200.0,21.8472,21.8536,21.8407,21.8536,719200.0
2011-04-11 12:30:00,33.89,33.91,33.86,33.87,466800.0,21.8536,21.8665,21.8343,21.8407,466800.0
2011-04-11 12:40:00,33.87,33.88,33.85,33.85,366600.0,21.8407,21.8472,21.8278,21.8278,366600.0
2011-04-11 12:50:00,33.85,33.88,33.85,33.85,173800.0,21.8278,21.8472,21.8278,21.8278,173800.0
2011-04-11 13:00:00,33.85,33.88,33.85,33.86,213600.0,21.8278,21.8472,21.8278,21.8343,213600.0
2011-04-11 13:10:00,33.87,33.88,33.85,33.88,274800.0,21.8407,21.8472,21.8278,21.8472,274800.0
2011-04-11 13:20:00,33.88,33.9,33.87,33.89,168800.0,21.8472,21.8601,21.8407,21.8536,168800.0
2011-04-11 13:30:00,33.89,33.9,33.88,33.88,154000.0,21.8536,21.8601,21.8472,21.8472,154000.0
2011-04-11 13:40:00,33.88,33.9,33.86,33.87,201400.0,21.8472,21.8601,21.8343,21.8407,201400.0
2011-04-11 13:50:00,33.88,33.9,33.87,33.88,257200.0,21.8472,21.8601,21.8407,21.8472,257200.0
2011-04-11 14:00:00,33.88,33.91,33.88,33.88,259600.0,21.8472,21.8665,21.8472,21.8472,259600.0
2011-04-11 14:10:00,33.89,33.89,33.87,33.88,283600.0,21.8536,21.8536,21.8407,21.8472,283600.0
2011-04-11 14:20:00,33.87,33.88,33.85,33.85,287600.0,21.8407,21.8472,21.8278,21.8278,287600.0
2011-04-11 14:30:00,33.85,33.88,33.82,33.83,214400.0,21.8278,21.8472,21.8085,21.815,214400.0
2011-04-11 14:40:00,33.82,33.83,33.78,33.8,204800.0,21.8085,21.815,21.7827,21.7956,204800.0
2011-04-11 14:50:00,33.8,33.81,33.76,33.77,389800.0,21.7956,21.8021,21.7698,21.7763,389800.0
2011-04-11 15:00:00,33.77,33.79,33.73,33.73,468200.0,21.7763,21.7892,21.7505,21.7505,468200.0
2011-04-11 15:10:00,33.73,33.74,33.71,33.73,352600.0,21.7505,21.7569,21.7376,21.7505,352600.0
2011-04-11 15:20:00,33.73,33.76,33.71,33.73,311800.0,21.7505,21.7698,21.7376,21.7505,311800.0
2011-04-11 15:30:00,33.74,33.77,33.73,33.75,218200.0,21.7569,21.7763,21.7505,21.7634,218200.0
2011-04-11 15:40:00,33.74,33.77,33.74,33.77,358000.0,21.7569,21.7763,21.7569,21.7763,358000.0
2011-04-11 15:50:00,33.77,33.77,33.7,33.71,964600.0,21.7763,21.7763,21.7311,21.7376,964600.0
2011-04-12 09:30:00,33.49,33.57,33.41,33.48,1209400.0,21.5957,21.6473,21.5441,21.5893,1209400.0
2011-04-12 09:40:00,33.48,33.49,33.44,33.46,491600.0,21.5893,21.5957,21.5635,21.5764,491600.0
2011-04-12 09:50:00,33.46,33.49,33.45,33.49,574200.0,21.5764,21.5957,21.5699,21.5957,574200.0
2011-04-12 10:00:00,33.49,33.49,33.32,33.32,791600.0,21.5957,21.5957,21.4861,21.4861,791600.0
2011-04-12 10:10:00,33.32,33.38,33.32,33.33,509400.0,21.4861,21.5248,21.4861,21.4925,509400.0
2011-04-12 10:20:00,33.32,33.33,33.21,33.27,605000.0,21.4861,21.4925,21.4151,21.4538,605000.0
2011-04-12 10:30:00,33.27,33.35,33.26,33.29,464400.0,21.4538,21.5054,21.4474,21.4667,464400.0
2011-04-12 10:40:00,33.28,33.31,33.26,33.3,280600.0,21.4603,21.4796,21.4474,21.4732,280600.0
2011-04-12 10:50:00,33.3,33.35,33.3,33.32,449800.0,21.4732,21.5054,21.4732,21.4861,449800.0
2011-04-12 11:00:00,33.32,33.38,33.32,33.35,286200.0,21.4861,21.5248,21.4861,21.5054,286200.0
2011-04-12 11:10:00,33.35,33.38,33.34,33.35,288400.0,21.5054,21.5248,21.499,21.5054,288400.0
2011-04-12 11:20:00,33.35,33.36,33.31,33.34,436600.0,21.5054,21.5119,21.4796,21.499,436600.0
2011-04-12 11:30:00,33.34,33.36,33.31,33.35,290600.0,21.499,21.5119,21.4796,21.5054,290600.0
2011-04-12 11:40:00,33.35,33.37,33.34,33.36,201800.0,21.5054,21.5183,21.499,21.5119,201800.0
2011-04-12 11:50:00,33.37,33.4,33.36,33.38,143200.0,21.5183,21.5377,21.5119,21.5248,143200.0
2011-04-12 12:00:00,33.38,33.42,33.38,33.41,165200.0,21.5248,21.5506,21.5248,21.5441,165200.0
2011-04-12 12:10:00,33.41,33.42,33.39,33.42,188600.0,21.5441,21.5506,21.5312,21.5506,188600.0
2011-04-12 12:20:00,33.42,33.43,33.42,33.43,135200.0,21.5506,21.557,21.5506,21.557,135200.0
2011-04-12 12:30:00,33.43,33.43,33.36,33.37,140800.0,21.557,21.557,21.5119,21.5183,140800.0
2011-04-12 12:40:00,33.37,33.43,33.37,33.4,260400.0,21.5183,21.557,21.5183,21.5377,260400.0
2011-04-12 12:50:00,33.4,33.43,33.4,33.43,140000.0,21.5377,21.557,21.5377,21.557,140000.0
2011-04-12 13:00:00,33.42,33.46,33.42,33.44,176800.0,21.5506,21.5764,21.5506,21.5635,176800.0
2011-04-12 13:10:00,33.43,33.44,33.41,33.41,161800.0,21.557,21.5635,21.5441,21.5441,161800.0
2011-04-12 13:20:00,33.41,33.49,33.41,33.48,336800.0,21.5441,21.5957,21.5441,21.5893,336800.0
2011-04-12 13:30:00,33.49,33.5,33.46,33.46,213000.0,21.5957,21.6022,21.5764,21.5764,213000.0
2011-04-12 13:40:00,33.46,33.5,33.45,33.49,204600.0,21.5764,21.6022,21.5699,21.5957,204600.0
2011-04-12 13:50:00,33.5,33.52,33.48,33.48,252200.0,21.6022,21.6151,21.5893,21.5893,252200.0
2011-04-12 14:00:00,33.48,33.51,33.47,33.49,214600.0,21.5893,21.6086,21.5828,21.5957,214600.0
2011-04-12 14:10:00,33.49,33.52,33.48,33.51,206600.0,21.5957,21.6151,21.5893,21.6086,206600.0
2011-04-12 14:20:00,33.51,33.54,33.51,33.52,216600.0,21.6086,21.6279,21.6086,21.6151,216600.0
2011-04-12 14:30:00,33.52,33.55,33.51,33.54,174600.0,21.6151,21.6344,21.6086,21.6279,174600.0
2011-04-12 14:40:00,33.55,33.56,33.52,33.52,210000.0,21.6344,21.6408,21.6151,21.6151,210000.0
2011-04-12 14:50:00,33.52,33.53,33.5,33.51,226000.0,21.6151,21.6215,21.6022,21.6086,226000.0
2011-04-12 15:00:00,33.51,33.52,33.47,33.47,220600.0,21.6086,21.6151,21.5828,21.5828,220600.0
2011-04-12 15:10:00,33.47,33.48,33.46,33.46,244400.0,21.5828,21.5893,21.5764,21.5764,244400.0
2011-04-12 15:20:00,33.46,33.46,33.38,33.42,405000.0,21.5764,21.5764,21.5248,21.5506,405000.0
2011-04-12 15:30:00,33.43,33.45,33.4,33.45,298400.0,21.557,21.5699,21.5377,21.5699,298400.0
2011-04-12 15:40:00,33.45,33.47,33.42,33.43,546600.0,21.5699,21.5828,21.5506,21.557,546600.0
2011-04-12 15:50:00,33.43,33.48,33.43,33.47,1448000.0,21.557,21.5893,21.557,21.5828,1448000.0
2011-04-13 09:30:00,33.62,33.63,33.49,33.63,513600.0,21.6795,21.686,21.5957,21.686,513600.0
2011-04-13 09:40:00,33.63,33.71,33.61,33.71,346800.0,21.686,21.7376,21.6731,21.7376,346800.0
2011-04-13 09:50:00,33.7,33.7,33.63,33.64,196200.0,21.7311,21.7311,21.686,21.6924,196200.0
2011-04-13 10:00:00,33.65,33.67,33.63,33.64,294600.0,21.6989,21.7118,21.686,21.6924,294600.0
2011-04-13 10:10:00,33.64,33.64,33.6,33.6,298600.0,21.6924,21.6924,21.6666,21.6666,298600.0
2011-04-13 10:20:00,33.6,33.64,33.6,33.61,265000.0,21.6666,21.6924,21.6666,21.6731,265000.0
2011-04-13 10:30:00,33.62,33.63,33.57,33.57,155600.0,21.6795,21.686,21.6473,21.6473,155600.0
2011-04-13 10:40:00,33.57,33.63,33.57,33.62,246800.0,21.6473,21.686,21.6473,21.6795,246800.0
2011-04-13 10:50:00,33.62,33.68,33.62,33.66,212200.0,21.6795,21.7182,21.6795,21.7053,212200.0
2011-04-13 11:00:00,33.66,33.66,33.63,33.64,145800.0,21.7053,21.7053,21.686,21.6924,145800.0
2011-04-13 11:10:00,33.64,33.65,33.63,33.64,84800.0,21.6924,21.6989,21.686,21.6924,84800.0
2011-04-13 11:20:00,33.64,33.65,33.6,33.63,138400.0,21.6924,21.6989,21.6666,21.686,138400.0
2011-04-13 11:30:00,33.62,33.64,33.55,33.55,111200.0,21.6795,21.6924,21.6344,21.6344,111200.0
2011-04-13 11:40:00,33.56,33.59,33.56,33.59,98600.0,21.6408,21.6602,21.6408,21.6602,98600.0
2011-04-13 11:50:00,33.59,33.61,33.56,33.56,77200.0,21.6602,21.6731,21.6408,21.6408,77200.0
2011-04-13 12:00:00,33.57,33.65,33.56,33.64,324600.0,21.6473,21.6989,21.6408,21.6924,324600.0
2011-04-13 12:10:00,33.65,33.67,33.63,33.65,138800.0,21.6989,21.7118,21.686,21.6989,138800.0
2011-04-13 12:20:00,33.66,33.66,33.62,33.65,98800.0,21.7053,21.7053,21.6795,21.6989,98800.0
2011-04-13 12:30:00,33.65,33.66,33.62,33.65,174000.0,21.6989,21.7053,21.6795,21.6989,174000.0
2011-04-13 12:40:00,33.65,33.68,33.64,33.66,238800.0,21.6989,21.7182,21.6924,21.7053,238800.0
2011-04-13 12:50:00,33.66,33.68,33.65,33.68,118800.0,21.7053,21.7182,21.6989,21.7182,118800.0
2011-04-13 13:00:00,33.67,33.73,33.67,33.71,176400.0,21.7118,21.7505,21.7118,21.7376,176400.0
2011-04-13 13:10:00,33.71,33.73,33.69,33.71,118200.0,21.7376,21.7505,21.7247,21.7376,118200.0
2011-04-13 13:20:00,33.7,33.73,33.7,33.72,115200.0,21.7311,21.7505,21.7311,21.744,115200.0
2011-04-13 13:30:00,33.72,33.72,33.68,33.7,93800.0,21.744,21.744,21.7182,21.7311,93800.0
2011-04-13 13:40:00,33.7,33.72,33.68,33.68,129400.0,21.7311,21.744,21.7182,21.7182,129400.0
2011-04-13 13:50:00,33.68,33.69,33.65,33.67,102400.0,21.7182,21.7247,21.6989,21.7118,102400.0
2011-04-13 14:00:00,33.67,33.7,33.66,33.69,129600.0,21.7118,21.7311,21.7053,21.7247,129600.0
2011-04-13 14:10:00,33.69,33.7,33.64,33.67,99200.0,21.7247,21.7311,21.6924,21.7118,99200.0
2011-04-13 14:20:00,33.67,33.71,33.65,33.7,135000.0,21.7118,21.7376,21.6989,21.7311,135000.0
2011-04-13 14:30:00,33.7,33.71,33.66,33.66,122400.0,21.7311,21.7376,21.7053,21.7053,122400.0
2011-04-13 14:40:00,33.66,33.7,33.66,33.69,157600.0,21.7053,21.7311,21.7053,21.7247,157600.0
2011-04-13 14:50:00,33.69,33.72,33.69,33.7,129200.0,21.7247,21.744,21.7247,21.7311,129200.0
2011-04-13 15:00:00,33.71,33.74,33.7,33.71,248000.0,21.7376,21.7569,21.7311,21.7376,248000.0
2011-04-13 15:10:00,33.72,33.73,33.68,33.72,249200.0,21.744,21.7505,21.7182,21.744,249200.0
2011-04-13 15:20:00,33.72,33.72,33.65,33.67,202200.0,21.744,21.744,21.6989,21.7118,202200.0
2011-04-13 15:30:00,33.66,33.68,33.65,33.68,160200.0,21.7053,21.7182,21.6989,21.7182,160200.0
2011-04-13 15:40:00,33.68,33.71,33.65,33.66,336400.0,21.7182,21.7376,21.6989,21.7053,336400.0
2011-04-13 15:50:00,33.66,33.66,33.61,33.63,677200.0,21.7053,21.7053,21.6731,21.686,677200.0
2011-04-14 09:30:00,33.67,33.77,33.55,33.76,809400.0,21.7118,21.7763,21.6344,21.7698,809400.0
2011-04-14 09:40:00,33.76,33.78,33.7,33.77,738000.0,21.7698,21.7827,21.7311,21.7763,738000.0
2011-04-14 09:50:00,33.77,33.85,33.74,33.85,478200.0,21.7763,21.8278,21.7569,21.8278,478200.0
2011-04-14 10:00:00,33.85,33.9,33.84,33.9,543000.0,21.8278,21.8601,21.8214,21.8601,543000.0
2011-04-14 10:10:00,33.9,33.91,33.81,33.84,451400.0,21.8601,21.8665,21.8021,21.8214,451400.0
2011-04-14 10:20:00,33.84,33.93,33.84,33.91,631000.0,21.8214,21.8794,21.8214,21.8665,631000.0
2011-04-14 10:30:00,33.91,33.96,33.91,33.96,740400.0,21.8665,21.8988,21.8665,21.8988,740400.0
2011-04-14 10:40:00,33.96,33.97,33.93,33.95,446400.0,21.8988,21.9052,21.8794,21.8923,446400.0
2011-04-14 10:50:00,33.95,33.97,33.94,33.96,691400.0,21.8923,21.9052,21.8859,21.8988,691400.0
2011-04-14 11:00:00,33.96,33.97,33.95,33.96,305400.0,21.8988,21.9052,21.8923,21.8988,305400.0
2011-04-14 11:10:00,33.96,33.98,33.93,33.94,604800.0,21.8988,21.9117,21.8794,21.8859,604800.0
2011-04-14 11:20:00,33.93,33.98,33.93,33.97,324000.0,21.8794,21.9117,21.8794,21.9052,324000.0
2011-04-14 11:30:00,33.97,33.98,33.96,33.96,448200.0,21.9052,21.9117,21.8988,21.8988,448200.0
2011-04-14 11:40:00,33.97,33.99,33.96,33.99,348800.0,21.9052,21.9181,21.8988,21.9181,348800.0
2011-04-14 11:50:00,33.99,33.99,33.98,33.99,262200.0,21.9181,21.9181,21.9117,21.9181,262200.0
2011-04-14 12:00:00,33.99,34.03,33.94,33.96,1946200.0,21.9181,21.9439,21.8859,21.8988,1946200.0
2011-04-14 12:10:00,33.96,34.04,33.96,34.03,372800.0,21.8988,21.9504,21.8988,21.9439,372800.0
2011-04-14 12:20:00,34.04,34.08,34.03,34.07,290400.0,21.9504,21.9762,21.9439,21.9697,290400.0
2011-04-14 12:30:00,34.08,34.12,34.07,34.1,619600.0,21.9762,22.002,21.9697,21.9891,619600.0
2011-04-14 12:40:00,34.1,34.12,34.08,34.09,304200.0,21.9891,22.002,21.9762,21.9826,304200.0
2011-04-14 12:50:00,34.09,34.1,34.08,34.09,235400.0,21.9826,21.9891,21.9762,21.9826,235400.0
2011-04-14 13:00:00,34.09,34.1,34.07,34.09,340800.0,21.9826,21.9891,21.9697,21.9826,340800.0
2011-04-14 13:10:00,34.1,34.1,34.04,34.06,400400.0,21.9891,21.9891,21.9504,21.9633,400400.0
2011-04-14 13:20:00,34.06,34.1,34.03,34.08,463800.0,21.9633,21.9891,21.9439,21.9762,463800.0
2011-04-14 13:30:00,34.08,34.08,34.06,34.06,230000.0,21.9762,21.9762,21.9633,21.9633,230000.0
2011-04-14 13:40:00,34.06,34.06,34.02,34.05,392200.0,21.9633,21.9633,21.9375,21.9568,392200.0
2011-04-14 13:50:00,34.05,34.08,34.04,34.07,315600.0,21.9568,21.9762,21.9504,21.9697,315600.0
2011-04-14 14:00:00,34.07,34.1,34.07,34.09,218800.0,21.9697,21.9891,21.9697,21.9826,218800.0
2011-04-14 14:10:00,34.09,34.09,34.04,34.04,413400.0,21.9826,21.9826,21.9504,21.9504,413400.0
2011-04-14 14:20:00,34.04,34.09,34.04,34.08,327400.0,21.9504,21.9826,21.9504,21.9762,327400.0
2011-04-14 14:30:00,34.08,34.11,34.08,34.1,403600.0,21.9762,21.9955,21.9762,21.9891,403600.0
2011-04-14 14:40:00,34.1,34.1,34.08,34.1,407000.0,21.9891,21.9891,21.9762,21.9891,407000.0
2011-04-14 14:50:00,34.1,34.13,34.09,34.11,409200.0,21.9891,22.0084,21.9826,21.9955,409200.0
2011-04-14 15:00:00,34.11,34.15,34.1,34.13,788400.0,21.9955,22.0213,21.9891,22.0084,788400.0
2011-04-14 15:10:00,34.13,34.16,34.11,34.14,661600.0,22.0084,22.0277,21.9955,22.0149,661600.0
2011-04-14 15:20:00,34.14,34.18,34.13,34.17,608400.0,22.0149,22.0406,22.0084,22.0342,608400.0
2011-04-14 15:30:00,34.17,34.22,34.15,34.21,976600.0,22.0342,22.0664,22.0213,22.06,976600.0
2011-04-14 15:40:00,34.21,34.24,34.19,34.22,1422800.0,22.06,22.0793,22.0471,22.0664,1422800.0
2011-04-14 15:50:00,34.22,34.23,34.15,34.17,2013000.0,22.0664,22.0729,22.0213,22.0342,2013000.0
2011-04-15 09:30:00,34.17,34.18,34.01,34.02,3337800.0,22.0342,22.0406,21.931,21.9375,3337800.0
2011-04-15 09:40:00,34.02,34.06,33.99,33.99,613200.0,21.9375,21.9633,21.9181,21.9181,613200.0
2011-04-15 09:50:00,33.99,34.04,33.99,34.03,672800.0,21.9181,21.9504,21.9181,21.9439,672800.0
2011-04-15 10:00:00,34.04,34.13,34.03,34.09,700000.0,21.9504,22.0084,21.9439,21.9826,700000.0
2011-04-15 10:10:00,34.09,34.1,34.07,34.07,365000.0,21.9826,21.9891,21.9697,21.9697,365000.0
2011-04-15 10:20:00,34.07,34.09,34.05,34.05,294000.0,21.9697,21.9826,21.9568,21.9568,294000.0
2011-04-15 10:30:00,34.05,34.05,33.95,33.95,661400.0,21.9568,21.9568,21.8923,21.8923,661400.0
2011-04-15 10:40:00,33.95,34.03,33.95,34.01,305800.0,21.8923,21.9439,21.8923,21.931,305800.0
2011-04-15 10:50:00,34.01,34.04,34.0,34.03,361000.0,21.931,21.9504,21.9246,21.9439,361000.0
2011-04-15 11:00:00,34.04,34.05,34.02,34.02,209600.0,21.9504,21.9568,21.9375,21.9375,209600.0
2011-04-15 11:10:00,34.02,34.02,33.97,33.98,255800.0,21.9375,21.9375,21.9052,21.9117,255800.0
2011-04-15 11:20:00,33.98,34.0,33.97,33.99,269200.0,21.9117,21.9246,21.9052,21.9181,269200.0
2011-04-15 11:30:00,34.0,34.04,33.99,34.03,225600.0,21.9246,21.9504,21.9181,21.9439,225600.0
2011-04-15 11:40:00,34.02,34.05,34.02,34.02,120000.0,21.9375,21.9568,21.9375,21.9375,120000.0
2011-04-15 11:50:00,34.03,34.03,34.01,34.01,128800.0,21.9439,21.9439,21.931,21.931,128800.0
2011-04-15 12:00:00,34.01,34.05,34.01,34.02,96200.0,21.931,21.9568,21.931,21.9375,96200.0
2011-04-15 12:10:00,34.03,34.11,34.03,34.08,444200.0,21.9439,21.9955,21.9439,21.9762,444200.0
2011-04-15 12:20:00,34.07,34.09,34.07,34.08,152200.0,21.9697,21.9826,21.9697,21.9762,152200.0
2011-04-15 12:30:00,34.08,34.08,34.06,34.06,131000.0,21.9762,21.9762,21.9633,21.9633,131000.0
2011-04-15 12:40:00,34.06,34.09,34.05,34.09,186800.0,21.9633,21.9826,21.9568,21.9826,186800.0
2011-04-15 12:50:00,34.08,34.09,34.06,34.09,159400.0,21.9762,21.9826,21.9633,21.9826,159400.0
2011-04-15 13:00:00,34.09,34.09,34.06,34.07,132800.0,21.9826,21.9826,21.9633,21.9697,132800.0
2011-04-15 13:10:00,34.07,34.08,34.04,34.05,145200.0,21.9697,21.9762,21.9504,21.9568,145200.0
2011-04-15 13:20:00,34.05,34.06,34.02,34.03,132800.0,21.9568,21.9633,21.9375,21.9439,132800.0
2011-04-15 13:30:00,34.03,34.05,34.02,34.04,104800.0,21.9439,21.9568,21.9375,21.9504,104800.0
2011-04-15 13:40:00,34.04,34.06,34.04,34.06,139000.0,21.9504,21.9633,21.9504,21.9633,139000.0
2011-04-15 13:50:00,34.06,34.06,34.02,34.02,128400.0,21.9633,21.9633,21.9375,21.9375,128400.0
2011-04-15 14:00:00,34.02,34.06,34.02,34.04,221000.0,21.9375,21.9633,21.9375,21.9504,221000.0
2011-04-15 14:10:00,34.05,34.05,34.01,34.05,299800.0,21.9568,21.9568,21.931,21.9568,299800.0
2011-04-15 14:20:00,34.05,34.05,34.02,34.02,301800.0,21.9568,21.9568,21.9375,21.9375,301800.0
2011-04-15 14:30:00,34.02,34.03,34.01,34.01,241000.0,21.9375,21.9439,21.931,21.931,241000.0
2011-04-15 14:40:00,34.01,34.04,34.01,34.02,225800.0,21.931,21.9504,21.931,21.9375,225800.0
2011-04-15 14:50:00,34.02,34.03,34.0,34.02,221400.0,21.9375,21.9439,21.9246,21.9375,221400.0
2011-04-15 15:00:00,34.02,34.02,33.97,33.99,341800.0,21.9375,21.9375,21.9052,21.9181,341800.0
2011-04-15 15:10:00,33.99,33.99,33.96,33.96,418600.0,21.9181,21.9181,21.8988,21.8988,418600.0
2011-04-15 15:20:00,33.96,33.99,33.94,33.97,425800.0,21.8988,21.9181,21.8859,21.9052,425800.0
2011-04-15 15:30:00,33.97,34.0,33.94,33.99,652000.0,21.9052,21.9246,21.8859,21.9181,652000.0
2011-04-15 15:40:00,33.99,33.99,33.95,33.96,690000.0,21.9181,21.9181,21.8923,21.8988,690000.0
2011-04-15 15:50:00,33.96,34.01,33.96,34.0,1349800.0,21.8988,21.931,21.8988,21.9246,1349800.0
2011-04-18 09:30:00,33.79,33.83,33.62,33.64,856200.0,21.7892,21.815,21.6795,21.6924,856200.0
2011-04-18 09:40:00,33.63,33.67,33.56,33.58,663000.0,21.686,21.7118,21.6408,21.6537,663000.0
2011-04-18 09:50:00,33.56,33.63,33.51,33.58,578200.0,21.6408,21.686,21.6086,21.6537,578200.0
2011-04-18 10:00:00,33.58,33.63,33.52,33.59,600600.0,21.6537,21.686,21.6151,21.6602,600600.0
2011-04-18 10:10:00,33.59,33.6,33.55,33.58,418400.0,21.6602,21.6666,21.6344,21.6537,418400.0
2011-04-18 10:20:00,33.57,33.62,33.51,33.52,636800.0,21.6473,21.6795,21.6086,21.6151,636800.0
2011-04-18 10:30:00,33.52,33.57,33.46,33.46,514400.0,21.6151,21.6473,21.5764,21.5764,514400.0
2011-04-18 10:40:00,33.47,33.47,33.38,33.42,451400.0,21.5828,21.5828,21.5248,21.5506,451400.0
2011-04-18 10:50:00,33.42,33.47,33.33,33.36,843800.0,21.5506,21.5828,21.4925,21.5119,843800.0
2011-04-18 11:00:00,33.36,33.44,33.36,33.41,480000.0,21.5119,21.5635,21.5119,21.5441,480000.0
2011-04-18 11:10:00,33.41,33.44,33.4,33.44,322400.0,21.5441,21.5635,21.5377,21.5635,322400.0
2011-04-18 11:20:00,33.44,33.46,33.41,33.44,314000.0,21.5635,21.5764,21.5441,21.5635,314000.0
2011-04-18 11:30:00,33.44,33.49,33.41,33.47,258600.0,21.5635,21.5957,21.5441,21.5828,258600.0
2011-04-18 11:40:00,33.47,33.5,33.45,33.46,341200.0,21.5828,21.6022,21.5699,21.5764,341200.0
2011-04-18 11:50:00,33.47,33.51,33.46,33.5,204000.0,21.5828,21.6086,21.5764,21.6022,204000.0
2011-04-18 12:00:00,33.5,33.57,33.49,33.56,194400.0,21.6022,21.6473,21.5957,21.6408,194400.0
2011-04-18 12:10:00,33.56,33.57,33.52,33.55,126600.0,21.6408,21.6473,21.6151,21.6344,126600.0
2011-04-18 12:20:00,33.55,33.55,33.5,33.5,269800.0,21.6344,21.6344,21.6022,21.6022,269800.0
2011-04-18 12:30:00,33.5,33.54,33.5,33.53,177200.0,21.6022,21.6279,21.6022,21.6215,177200.0
2011-04-18 12:40:00,33.54,33.56,33.53,33.53,107800.0,21.6279,21.6408,21.6215,21.6215,107800.0
2011-04-18 12:50:00,33.53,33.54,33.49,33.5,194000.0,21.6215,21.6279,21.5957,21.6022,194000.0
2011-04-18 13:00:00,33.51,33.52,33.49,33.51,206800.0,21.6086,21.6151,21.5957,21.6086,206800.0
2011-04-18 13:10:00,33.51,33.52,33.49,33.52,211400.0,21.6086,21.6151,21.5957,21.6151,211400.0
2011-04-18 13:20:00,33.52,33.53,33.51,33.52,188400.0,21.6151,21.6215,21.6086,21.6151,188400.0
2011-04-18 13:30:00,33.53,33.59,33.52,33.57,168000.0,21.6215,21.6602,21.6151,21.6473,168000.0
2011-04-18 13:40:00,33.57,33.6,33.57,33.6,154600.0,21.6473,21.6666,21.6473,21.6666,154600.0
2011-04-18 13:50:00,33.6,33.63,33.59,33.62,166600.0,21.6666,21.686,21.6602,21.6795,166600.0
2011-04-18 14:00:00,33.61,33.62,33.58,33.6,233800.0,21.6731,21.6795,21.6537,21.6666,233800.0
2011-04-18 14:10:00,33.6,33.63,33.6,33.6,221800.0,21.6666,21.686,21.6666,21.6666,221800.0
2011-04-18 14:20:00,33.6,33.62,33.6,33.6,196800.0,21.6666,21.6795,21.6666,21.6666,196800.0
2011-04-18 14:30:00,33.6,33.66,33.6,33.66,302400.0,21.6666,21.7053,21.6666,21.7053,302400.0
2011-04-18 14:40:00,33.66,33.68,33.63,33.65,392000.0,21.7053,21.7182,21.686,21.6989,392000.0
2011-04-18 14:50:00,33.65,33.69,33.63,33.68,413000.0,21.6989,21.7247,21.686,21.7182,413000.0
2011-04-18 15:00:00,33.69,33.69,33.65,33.65,345200.0,21.7247,21.7247,21.6989,21.6989,345200.0
2011-04-18 15:10:00,33.65,33.7,33.65,33.69,354800.0,21.6989,21.7311,21.6989,21.7247,354800.0
2011-04-18 15:20:00,33.69,33.71,33.64,33.65,532000.0,21.7247,21.7376,21.6924,21.6989,532000.0
2011-04-18 15:30:00,33.65,33.66,33.61,33.62,479800.0,21.6989,21.7053,21.6731,21.6795,479800.0
2011-04-18 15:40:00,33.63,33.63,33.6,33.6,589000.0,21.686,21.686,21.6666,21.6666,589000.0
2011-04-18 15:50:00,33.61,33.67,33.6,33.65,871600.0,21.6731,21.7118,21.6666,21.6989,871600.0
2011-04-19 09:30:00,33.6,33.7,33.56,33.61,651800.0,21.6666,21.7311,21.6408,21.6731,651800.0
2011-04-19 09:40:00,33.63,33.63,33.57,33.6,439800.0,21.686,21.686,21.6473,21.6666,439800.0
2011-04-19 09:50:00,33.59,33.66,33.54,33.64,238200.0,21.6602,21.7053,21.6279,21.6924,238200.0
2011-04-19 10:00:00,33.65,33.72,33.63,33.72,330400.0,21.6989,21.744,21.686,21.744,330400.0
2011-04-19 10:10:00,33.71,33.75,33.69,33.73,365600.0,21.7376,21.7634,21.7247,21.7505,365600.0
2011-04-19 10:20:00,33.73,33.73,33.66,33.66,179200.0,21.7505,21.7505,21.7053,21.7053,179200.0
2011-04-19 10:30:00,33.66,33.66,33.61,33.63,209000.0,21.7053,21.7053,21.6731,21.686,209000.0
2011-04-19 10:40:00,33.63,33.65,33.61,33.62,254800.0,21.686,21.6989,21.6731,21.6795,254800.0
2011-04-19 10:50:00,33.62,33.62,33.54,33.54,190200.0,21.6795,21.6795,21.6279,21.6279,190200.0
2011-04-19 11:00:00,33.54,33.57,33.52,33.56,273800.0,21.6279,21.6473,21.6151,21.6408,273800.0
2011-04-19 11:10:00,33.56,33.56,33.52,33.55,227200.0,21.6408,21.6408,21.6151,21.6344,227200.0
2011-04-19 11:20:00,33.55,33.55,33.48,33.49,302000.0,21.6344,21.6344,21.5893,21.5957,302000.0
2011-04-19 11:30:00,33.49,33.54,33.49,33.52,227200.0,21.5957,21.6279,21.5957,21.6151,227200.0
2011-04-19 11:40:00,33.52,33.55,33.5,33.55,174600.0,21.6151,21.6344,21.6022,21.6344,174600.0
2011-04-19 11:50:00,33.55,33.58,33.54,33.58,247000.0,21.6344,21.6537,21.6279,21.6537,247000.0
2011-04-19 12:00:00,33.58,33.58,33.55,33.56,161200.0,21.6537,21.6537,21.6344,21.6408,161200.0
2011-04-19 12:10:00,33.56,33.61,33.55,33.6,185600.0,21.6408,21.6731,21.6344,21.6666,185600.0
2011-04-19 12:20:00,33.6,33.6,33.53,33.54,158200.0,21.6666,21.6666,21.6215,21.6279,158200.0
2011-04-19 12:30:00,33.54,33.55,33.51,33.51,127600.0,21.6279,21.6344,21.6086,21.6086,127600.0
2011-04-19 12:40:00,33.52,33.56,33.51,33.54,201200.0,21.6151,21.6408,21.6086,21.6279,201200.0
2011-04-19 12:50:00,33.54,33.56,33.52,33.54,122600.0,21.6279,21.6408,21.6151,21.6279,122600.0
2011-04-19 13:00:00,33.53,33.57,33.53,33.56,122600.0,21.6215,21.6473,21.6215,21.6408,122600.0
2011-04-19 13:10:00,33.56,33.58,33.53,33.56,161200.0,21.6408,21.6537,21.6215,21.6408,161200.0
2011-04-19 13:20:00,33.56,33.58,33.55,33.55,131800.0,21.6408,21.6537,21.6344,21.6344,131800.0
2011-04-19 13:30:00,33.55,33.56,33.54,33.55,111800.0,21.6344,21.6408,21.6279,21.6344,111800.0
2011-04-19 13:40:00,33.55,33.56,33.54,33.56,246000.0,21.6344,21.6408,21.6279,21.6408,246000.0
2011-04-19 13:50:00,33.56,33.57,33.56,33.57,124200.0,21.6408,21.6473,21.6408,21.6473,124200.0
2011-04-19 14:00:00,33.57,33.57,33.54,33.55,220000.0,21.6473,21.6473,21.6279,21.6344,220000.0
2011-04-19 14:10:00,33.55,33.57,33.53,33.55,133000.0,21.6344,21.6473,21.6215,21.6344,133000.0
2011-04-19 14:20:00,33.54,33.54,33.51,33.54,198000.0,21.6279,21.6279,21.6086,21.6279,198000.0
2011-04-19 14:30:00,33.54,33.55,33.52,33.53,149400.0,21.6279,21.6344,21.6151,21.6215,149400.0
2011-04-19 14:40:00,33.53,33.53,33.5,33.51,264400.0,21.6215,21.6215,21.6022,21.6086,264400.0
2011-04-19 14:50:00,33.51,33.52,33.5,33.52,152800.0,21.6086,21.6151,21.6022,21.6151,152800.0
2011-04-19 15:00:00,33.52,33.52,33.49,33.51,281200.0,21.6151,21.6151,21.5957,21.6086,281200.0
2011-04-19 15:10:00,33.51,33.54,33.51,33.53,314800.0,21.6086,21.6279,21.6086,21.6215,314800.0
2011-04-19 15:20:00,33.54,33.54,33.49,33.51,320800.0,21.6279,21.6279,21.5957,21.6086,320800.0
2011-04-19 15:30:00,33.51,33.51,33.48,33.49,322800.0,21.6086,21.6086,21.5893,21.5957,322800.0
2011-04-19 15:40:00,33.49,33.51,33.48,33.49,705600.0,21.5957,21.6086,21.5893,21.5957,705600.0
2011-04-19 15:50:00,33.49,33.55,33.49,33.54,833000.0,21.5957,21.6344,21.5957,21.6279,833000.0
2011-04-20 09:30:00,33.9,33.95,33.81,33.88,661000.0,21.8601,21.8923,21.8021,21.8472,661000.0
2011-04-20 09:40:00,33.88,33.92,33.84,33.88,528000.0,21.8472,21.873,21.8214,21.8472,528000.0
2011-04-20 09:50:00,33.88,33.89,33.86,33.88,333200.0,21.8472,21.8536,21.8343,21.8472,333200.0
2011-04-20 10:00:00,33.88,33.89,33.84,33.88,323600.0,21.8472,21.8536,21.8214,21.8472,323600.0
2011-04-20 10:10:00,33.89,33.99,33.88,33.95,678000.0,21.8536,21.9181,21.8472,21.8923,678000.0
2011-04-20 10:20:00,33.94,33.95,33.9,33.94,442600.0,21.8859,21.8923,21.8601,21.8859,442600.0
2011-04-20 10:30:00,33.94,33.98,33.93,33.96,260400.0,21.8859,21.9117,21.8794,21.8988,260400.0
2011-04-20 10:40:00,33.96,33.97,33.94,33.95,255800.0,21.8988,21.9052,21.8859,21.8923,255800.0
2011-04-20 10:50:00,33.95,33.97,33.92,33.95,210400.0,21.8923,21.9052,21.873,21.8923,210400.0
2011-04-20 11:00:00,33.95,33.95,33.92,33.95,305800.0,21.8923,21.8923,21.873,21.8923,305800.0
2011-04-20 11:10:00,33.95,33.95,33.91,33.92,344000.0,21.8923,21.8923,21.8665,21.873,344000.0
2011-04-20 11:20:00,33.92,33.92,33.86,33.88,246400.0,21.873,21.873,21.8343,21.8472,246400.0
2011-04-20 11:30:00,33.88,33.88,33.81,33.82,270600.0,21.8472,21.8472,21.8021,21.8085,270600.0
2011-04-20 11:40:00,33.82,33.86,33.82,33.85,185800.0,21.8085,21.8343,21.8085,21.8278,185800.0
2011-04-20 11:50:00,33.86,33.87,33.84,33.84,176200.0,21.8343,21.8407,21.8214,21.8214,176200.0
2011-04-20 12:00:00,33.84,33.88,33.84,33.87,198400.0,21.8214,21.8472,21.8214,21.8407,198400.0
2011-04-20 12:10:00,33.88,33.89,33.84,33.85,169400.0,21.8472,21.8536,21.8214,21.8278,169400.0
2011-04-20 12:20:00,33.85,33.9,33.84,33.88,163800.0,21.8278,21.8601,21.8214,21.8472,163800.0
2011-04-20 12:30:00,33.88,33.91,33.87,33.89,167800.0,21.8472,21.8665,21.8407,21.8536,167800.0
2011-04-20 12:40:00,33.9,33.92,33.89,33.89,165400.0,21.8601,21.873,21.8536,21.8536,165400.0
2011-04-20 12:50:00,33.89,33.93,33.89,33.91,187800.0,21.8536,21.8794,21.8536,21.8665,187800.0
2011-04-20 13:00:00,33.91,33.95,33.9,33.95,203600.0,21.8665,21.8923,21.8601,21.8923,203600.0
2011-04-20 13:10:00,33.95,33.96,33.94,33.95,301600.0,21.8923,21.8988,21.8859,21.8923,301600.0
2011-04-20 13:20:00,33.96,33.99,33.95,33.99,255800.0,21.8988,21.9181,21.8923,21.9181,255800.0
2011-04-20 13:30:00,33.99,34.02,33.98,34.01,585600.0,21.9181,21.9375,21.9117,21.931,585600.0
2011-04-20 13:40:00,34.01,34.02,33.98,33.99,215000.0,21.931,21.9375,21.9117,21.9181,215000.0
2011-04-20 13:50:00,34.0,34.02,33.99,34.0,225000.0,21.9246,21.9375,21.9181,21.9246,225000.0
2011-04-20 14:00:00,34.0,34.0,33.97,33.98,124400.0,21.9246,21.9246,21.9052,21.9117,124400.0
2011-04-20 14:10:00,33.97,34.0,33.96,33.99,256800.0,21.9052,21.9246,21.8988,21.9181,256800.0
2011-04-20 14:20:00,33.98,33.99,33.95,33.96,147200.0,21.9117,21.9181,21.8923,21.8988,147200.0
2011-04-20 14:30:00,33.96,33.97,33.95,33.97,185000.0,21.8988,21.9052,21.8923,21.9052,185000.0
2011-04-20 14:40:00,33.97,33.97,33.95,33.95,132400.0,21.9052,21.9052,21.8923,21.8923,132400.0
2011-04-20 14:50:00,33.95,33.97,33.94,33.96,198800.0,21.8923,21.9052,21.8859,21.8988,198800.0
2011-04-20 15:00:00,33.95,33.97,33.92,33.94,152400.0,21.8923,21.9052,21.873,21.8859,152400.0
2011-04-20 15:10:00,33.94,33.95,33.92,33.95,208400.0,21.8859,21.8923,21.873,21.8923,208400.0
2011-04-20 15:20:00,33.94,33.99,33.93,33.99,286200.0,21.8859,21.9181,21.8794,21.9181,286200.0
2011-04-20 15:30:00,33.99,33.99,33.96,33.96,308400.0,21.9181,21.9181,21.8988,21.8988,308400.0
2011-04-20 15:40:00,33.96,33.99,33.92,33.92,711400.0,21.8988,21.9181,21.873,21.873,711400.0
2011-04-20 15:50:00,33.92,33.95,33.9,33.94,911600.0,21.873,21.8923,21.8601,21.8859,911600.0
2011-04-21 09:30:00,33.95,34.0,33.93,33.99,365000.0,21.8923,21.9246,21.8794,21.9181,365000.0
2011-04-21 09:40:00,33.99,34.09,33.99,34.04,380200.0,21.9181,21.9826,21.9181,21.9504,380200.0
2011-04-21 09:50:00,34.04,34.04,33.99,33.99,336200.0,21.9504,21.9504,21.9181,21.9181,336200.0
2011-04-21 10:00:00,33.99,34.0,33.93,33.95,643600.0,21.9181,21.9246,21.8794,21.8923,643600.0
2011-04-21 10:10:00,33.95,33.95,33.85,33.86,609600.0,21.8923,21.8923,21.8278,21.8343,609600.0
2011-04-21 10:20:00,33.86,33.91,33.85,33.91,338000.0,21.8343,21.8665,21.8278,21.8665,338000.0
2011-04-21 10:30:00,33.91,33.94,33.89,33.91,401800.0,21.8665,21.8859,21.8536,21.8665,401800.0
2011-04-21 10:40:00,33.91,33.93,33.87,33.88,473400.0,21.8665,21.8794,21.8407,21.8472,473400.0
2011-04-21 10:50:00,33.88,33.89,33.83,33.85,349200.0,21.8472,21.8536,21.815,21.8278,349200.0
2011-04-21 11:00:00,33.85,33.85,33.78,33.79,211800.0,21.8278,21.8278,21.7827,21.7892,211800.0
2011-04-21 11:10:00,33.78,33.79,33.76,33.77,230000.0,21.7827,21.7892,21.7698,21.7763,230000.0
2011-04-21 11:20:00,33.77,33.77,33.74,33.77,236600.0,21.7763,21.7763,21.7569,21.7763,236600.0
2011-04-21 11:30:00,33.77,33.78,33.74,33.77,586400.0,21.7763,21.7827,21.7569,21.7763,586400.0
2011-04-21 11:40:00,33.77,33.77,33.74,33.76,344400.0,21.7763,21.7763,21.7569,21.7698,344400.0
2011-04-21 11:50:00,33.76,33.78,33.74,33.77,348400.0,21.7698,21.7827,21.7569,21.7763,348400.0
2011-04-21 12:00:00,33.77,33.8,33.76,33.8,134200.0,21.7763,21.7956,21.7698,21.7956,134200.0
2011-04-21 12:10:00,33.8,33.81,33.76,33.77,199800.0,21.7956,21.8021,21.7698,21.7763,199800.0
2011-04-21 12:20:00,33.77,33.8,33.77,33.8,127800.0,21.7763,21.7956,21.7763,21.7956,127800.0
2011-04-21 12:30:00,33.8,33.84,33.8,33.82,163000.0,21.7956,21.8214,21.7956,21.8085,163000.0
2011-04-21 12:40:00,33.82,33.83,33.79,33.83,182800.0,21.8085,21.815,21.7892,21.815,182800.0
2011-04-21 12:50:00,33.83,33.83,33.79,33.82,125800.0,21.815,21.815,21.7892,21.8085,125800.0
2011-04-21 13:00:00,33.81,33.84,33.81,33.82,139400.0,21.8021,21.8214,21.8021,21.8085,139400.0
2011-04-21 13:10:00,33.82,33.83,33.8,33.8,171800.0,21.8085,21.815,21.7956,21.7956,171800.0
2011-04-21 13:20:00,33.8,33.81,33.78,33.8,207800.0,21.7956,21.8021,21.7827,21.7956,207800.0
2011-04-21 13:30:00,33.81,33.82,33.79,33.81,189000.0,21.8021,21.8085,21.7892,21.8021,189000.0
2011-04-21 13:40:00,33.81,33.83,33.8,33.83,94000.0,21.8021,21.815,21.7956,21.815,94000.0
2011-04-21 13:50:00,33.83,33.85,33.82,33.83,123200.0,21.815,21.8278,21.8085,21.815,123200.0
2011-04-21 14:00:00,33.83,33.85,33.82,33.85,125200.0,21.815,21.8278,21.8085,21.8278,125200.0
2011-04-21 14:10:00,33.85,33.88,33.85,33.88,184600.0,21.8278,21.8472,21.8278,21.8472,184600.0
2011-04-21 14:20:00,33.88,33.88,33.85,33.86,137400.0,21.8472,21.8472,21.8278,21.8343,137400.0
2011-04-21 14:30:00,33.87,33.88,33.86,33.88,78800.0,21.8407,21.8472,21.8343,21.8472,78800.0
2011-04-21 14:40:00,33.88,33.88,33.86,33.87,98000.0,21.8472,21.8472,21.8343,21.8407,98000.0
2011-04-21 14:50:00,33.88,33.88,33.86,33.87,88600.0,21.8472,21.8472,21.8343,21.8407,88600.0
2011-04-21 15:00:00,33.87,33.88,33.86,33.87,64000.0,21.8407,21.8472,21.8343,21.8407,64000.0
2011-04-21 15:10:00,33.88,33.91,33.87,33.9,157200.0,21.8472,21.8665,21.8407,21.8601,157200.0
2011-04-21 15:20:00,33.91,33.92,33.9,33.91,187800.0,21.8665,21.873,21.8601,21.8665,187800.0
2011-04-21 15:30:00,33.91,33.92,33.88,33.88,221200.0,21.8665,21.873,21.8472,21.8472,221200.0
2011-04-21 15:40:00,33.88,33.91,33.88,33.91,292600.0,21.8472,21.8665,21.8472,21.8665,292600.0
2011-04-21 15:50:00,33.91,33.94,33.89,33.93,484400.0,21.8665,21.8859,21.8536,21.8794,484400.0
2011-04-25 09:30:00,33.98,33.99,33.81,33.88,500800.0,21.9117,21.9181,21.8021,21.8472,500800.0
2011-04-25 09:40:00,33.88,33.88,33.79,33.79,297400.0,21.8472,21.8472,21.7892,21.7892,297400.0
2011-04-25 09:50:00,33.79,33.8,33.75,33.77,251400.0,21.7892,21.7956,21.7634,21.7763,251400.0
2011-04-25 10:00:00,33.77,33.79,33.74,33.74,407000.0,21.7763,21.7892,21.7569,21.7569,407000.0
2011-04-25 10:10:00,33.74,33.82,33.73,33.8,304000.0,21.7569,21.8085,21.7505,21.7956,304000.0
2011-04-25 10:20:00,33.8,33.82,33.71,33.81,384000.0,21.7956,21.8085,21.7376,21.8021,384000.0
2011-04-25 10:30:00,33.81,33.83,33.79,33.82,273000.0,21.8021,21.815,21.7892,21.8085,273000.0
2011-04-25 10:40:00,33.81,33.81,33.74,33.74,254000.0,21.8021,21.8021,21.7569,21.7569,254000.0
2011-04-25 10:50:00,33.74,33.77,33.7,33.72,241800.0,21.7569,21.7763,21.7311,21.744,241800.0
2011-04-25 11:00:00,33.72,33.74,33.67,33.69,211400.0,21.744,21.7569,21.7118,21.7247,211400.0
2011-04-25 11:10:00,33.69,33.71,33.66,33.7,299800.0,21.7247,21.7376,21.7053,21.7311,299800.0
2011-04-25 11:20:00,33.7,33.73,33.7,33.71,126600.0,21.7311,21.7505,21.7311,21.7376,126600.0
2011-04-25 11:30:00,33.71,33.78,33.71,33.76,210800.0,21.7376,21.7827,21.7376,21.7698,210800.0
2011-04-25 11:40:00,33.76,33.82,33.76,33.82,110000.0,21.7698,21.8085,21.7698,21.8085,110000.0
2011-04-25 11:50:00,33.82,33.83,33.79,33.81,294800.0,21.8085,21.815,21.7892,21.8021,294800.0
2011-04-25 12:00:00,33.81,33.81,33.79,33.8,202000.0,21.8021,21.8021,21.7892,21.7956,202000.0
2011-04-25 12:10:00,33.8,33.83,33.77,33.83,127400.0,21.7956,21.815,21.7763,21.815,127400.0
2011-04-25 12:20:00,33.83,33.83,33.81,33.82,120400.0,21.815,21.815,21.8021,21.8085,120400.0
2011-04-25 12:30:00,33.82,33.82,33.76,33.77,254600.0,21.8085,21.8085,21.7698,21.7763,254600.0
2011-04-25 12:40:00,33.77,33.8,33.76,33.79,128800.0,21.7763,21.7956,21.7698,21.7892,128800.0
2011-04-25 12:50:00,33.79,33.81,33.79,33.8,171200.0,21.7892,21.8021,21.7892,21.7956,171200.0
2011-04-25 13:00:00,33.8,33.81,33.77,33.81,120000.0,21.7956,21.8021,21.7763,21.8021,120000.0
2011-04-25 13:10:00,33.8,33.85,33.8,33.85,98600.0,21.7956,21.8278,21.7956,21.8278,98600.0
2011-04-25 13:20:00,33.84,33.85,33.84,33.85,90000.0,21.8214,21.8278,21.8214,21.8278,90000.0
2011-04-25 13:30:00,33.84,33.87,33.84,33.87,97400.0,21.8214,21.8407,21.8214,21.8407,97400.0
2011-04-25 13:40:00,33.86,33.88,33.85,33.87,209400.0,21.8343,21.8472,21.8278,21.8407,209400.0
2011-04-25 13:50:00,33.87,33.87,33.85,33.87,121400.0,21.8407,21.8407,21.8278,21.8407,121400.0
2011-04-25 14:00:00,33.86,33.88,33.85,33.88,236600.0,21.8343,21.8472,21.8278,21.8472,236600.0
2011-04-25 14:10:00,33.88,33.88,33.85,33.86,185200.0,21.8472,21.8472,21.8278,21.8343,185200.0
2011-04-25 14:20:00,33.85,33.87,33.83,33.84,189200.0,21.8278,21.8407,21.815,21.8214,189200.0
2011-04-25 14:30:00,33.84,33.85,33.82,33.82,184400.0,21.8214,21.8278,21.8085,21.8085,184400.0
2011-04-25 14:40:00,33.83,33.84,33.8,33.84,256000.0,21.815,21.8214,21.7956,21.8214,256000.0
2011-04-25 14:50:00,33.84,33.88,33.84,33.88,194200.0,21.8214,21.8472,21.8214,21.8472,194200.0
2011-04-25 15:00:00,33.88,33.88,33.82,33.83,421000.0,21.8472,21.8472,21.8085,21.815,421000.0
2011-04-25 15:10:00,33.83,33.83,33.79,33.82,272200.0,21.815,21.815,21.7892,21.8085,272200.0
2011-04-25 15:20:00,33.82,33.85,33.8,33.85,189200.0,21.8085,21.8278,21.7956,21.8278,189200.0
2011-04-25 15:30:00,33.85,33.86,33.83,33.84,578400.0,21.8278,21.8343,21.815,21.8214,578400.0
2011-04-25 15:40:00,33.84,33.89,33.83,33.86,502800.0,21.8214,21.8536,21.815,21.8343,502800.0
2011-04-25 15:50:00,33.86,33.89,33.83,33.87,710000.0,21.8343,21.8536,21.815,21.8407,710000.0
2011-04-26 09:30:00,33.32,33.38,33.02,33.05,2321000.0,21.4861,21.5248,21.2926,21.312,2321000.0
2011-04-26 09:40:00,33.07,33.15,32.91,32.95,1791800.0,21.3249,21.3765,21.2217,21.2475,1791800.0
2011-04-26 09:50:00,32.96,33.08,32.92,33.08,1562000.0,21.2539,21.3313,21.2281,21.3313,1562000.0
2011-04-26 10:00:00,33.07,33.13,33.01,33.09,1332000.0,21.3249,21.3636,21.2862,21.3378,1332000.0
2011-04-26 10:10:00,33.08,33.13,33.05,33.1,1263400.0,21.3313,21.3636,21.312,21.3442,1263400.0
2011-04-26 10:20:00,33.1,33.12,33.02,33.1,1217800.0,21.3442,21.3571,21.2926,21.3442,1217800.0
2011-04-26 10:30:00,33.1,33.14,33.08,33.13,860000.0,21.3442,21.37,21.3313,21.3636,860000.0
2011-04-26 10:40:00,33.13,33.24,33.12,33.21,920200.0,21.3636,21.4345,21.3571,21.4151,920200.0
2011-04-26 10:50:00,33.21,33.21,33.13,33.15,592200.0,21.4151,21.4151,21.3636,21.3765,592200.0
2011-04-26 11:00:00,33.16,33.17,33.09,33.14,739400.0,21.3829,21.3894,21.3378,21.37,739400.0
2011-04-26 11:10:00,33.13,33.21,33.13,33.2,561800.0,21.3636,21.4151,21.3636,21.4087,561800.0
2011-04-26 11:20:00,33.2,33.23,33.2,33.23,703600.0,21.4087,21.428,21.4087,21.428,703600.0
2011-04-26 11:30:00,33.23,33.24,33.18,33.22,1051200.0,21.428,21.4345,21.3958,21.4216,1051200.0
2011-04-26 11:40:00,33.22,33.27,33.22,33.27,432200.0,21.4216,21.4538,21.4216,21.4538,432200.0
2011-04-26 11:50:00,33.27,33.27,33.23,33.24,602000.0,21.4538,21.4538,21.428,21.4345,602000.0
2011-04-26 12:00:00,33.24,33.27,33.21,33.26,366400.0,21.4345,21.4538,21.4151,21.4474,366400.0
2011-04-26 12:10:00,33.26,33.27,33.25,33.25,332800.0,21.4474,21.4538,21.4409,21.4409,332800.0
2011-04-26 12:20:00,33.25,33.28,33.25,33.27,551000.0,21.4409,21.4603,21.4409,21.4538,551000.0
2011-04-26 12:30:00,33.27,33.3,33.27,33.28,580800.0,21.4538,21.4732,21.4538,21.4603,580800.0
2011-04-26 12:40:00,33.29,33.3,33.28,33.3,215200.0,21.4667,21.4732,21.4603,21.4732,215200.0
2011-04-26 12:50:00,33.3,33.3,33.26,33.27,359800.0,21.4732,21.4732,21.4474,21.4538,359800.0
2011-04-26 13:00:00,33.27,33.3,33.25,33.3,518800.0,21.4538,21.4732,21.4409,21.4732,518800.0
2011-04-26 13:10:00,33.3,33.32,33.3,33.3,432400.0,21.4732,21.4861,21.4732,21.4732,432400.0
2011-04-26 13:20:00,33.3,33.33,33.29,33.31,384200.0,21.4732,21.4925,21.4667,21.4796,384200.0
2011-04-26 13:30:00,33.31,33.31,33.29,33.31,419000.0,21.4796,21.4796,21.4667,21.4796,419000.0
2011-04-26 13:40:00,33.3,33.31,33.26,33.28,353400.0,21.4732,21.4796,21.4474,21.4603,353400.0
2011-04-26 13:50:00,33.29,33.33,33.28,33.33,511000.0,21.4667,21.4925,21.4603,21.4925,511000.0
2011-04-26 14:00:00,33.33,33.34,33.32,33.34,426400.0,21.4925,21.499,21.4861,21.499,426400.0
2011-04-26 14:10:00,33.34,33.34,33.3,33.32,626600.0,21.499,21.499,21.4732,21.4861,626600.0
2011-04-26 14:20:00,33.32,33.37,33.32,33.37,515800.0,21.4861,21.5183,21.4861,21.5183,515800.0
2011-04-26 14:30:00,33.36,33.4,33.35,33.39,517000.0,21.5119,21.5377,21.5054,21.5312,517000.0
2011-04-26 14:40:00,33.39,33.46,33.39,33.45,954200.0,21.5312,21.5764,21.5312,21.5699,954200.0
2011-04-26 14:50:00,33.45,33.47,33.43,33.46,612200.0,21.5699,21.5828,21.557,21.5764,612200.0
2011-04-26 15:00:00,33.46,33.47,33.43,33.46,516600.0,21.5764,21.5828,21.557,21.5764,516600.0
2011-04-26 15:10:00,33.47,33.47,33.43,33.44,481800.0,21.5828,21.5828,21.557,21.5635,481800.0
2011-04-26 15:20:00,33.44,33.45,33.43,33.44,367800.0,21.5635,21.5699,21.557,21.5635,367800.0
2011-04-26 15:30:00,33.44,33.45,33.41,33.41,594000.0,21.5635,21.5699,21.5441,21.5441,594000.0
2011-04-26 15:40:00,33.42,33.44,33.4,33.42,1241200.0,21.5506,21.5635,21.5377,21.5506,1241200.0
2011-04-26 15:50:00,33.42,33.52,33.41,33.46,2041400.0,21.5506,21.6151,21.5441,21.5764,2041400.0
2011-04-27 09:30:00,33.69,33.71,33.48,33.48,1090000.0,21.7247,21.7376,21.5893,21.5893,1090000.0
2011-04-27 09:40:00,33.48,33.51,33.35,33.4,805400.0,21.5893,21.6086,21.5054,21.5377,805400.0
2011-04-27 09:50:00,33.4,33.41,33.33,33.34,616600.0,21.5377,21.5441,21.4925,21.499,616600.0
2011-04-27 10:00:00,33.34,33.4,33.33,33.38,653000.0,21.499,21.5377,21.4925,21.5248,653000.0
2011-04-27 10:10:00,33.37,33.4,33.35,33.39,491400.0,21.5183,21.5377,21.5054,21.5312,491400.0
2011-04-27 10:20:00,33.39,33.44,33.38,33.44,268800.0,21.5312,21.5635,21.5248,21.5635,268800.0
2011-04-27 10:30:00,33.44,33.47,33.41,33.46,420600.0,21.5635,21.5828,21.5441,21.5764,420600.0
2011-04-27 10:40:00,33.46,33.5,33.46,33.47,282800.0,21.5764,21.6022,21.5764,21.5828,282800.0
2011-04-27 10:50:00,33.47,33.47,33.41,33.42,264800.0,21.5828,21.5828,21.5441,21.5506,264800.0
2011-04-27 11:00:00,33.42,33.44,33.42,33.42,304200.0,21.5506,21.5635,21.5506,21.5506,304200.0
2011-04-27 11:10:00,33.42,33.42,33.35,33.37,359000.0,21.5506,21.5506,21.5054,21.5183,359000.0
2011-04-27 11:20:00,33.36,33.37,33.33,33.34,276000.0,21.5119,21.5183,21.4925,21.499,276000.0
2011-04-27 11:30:00,33.34,33.34,33.31,33.31,329200.0,21.499,21.499,21.4796,21.4796,329200.0
2011-04-27 11:40:00,33.31,33.35,33.3,33.35,275800.0,21.4796,21.5054,21.4732,21.5054,275800.0
2011-04-27 11:50:00,33.35,33.37,33.34,33.35,240400.0,21.5054,21.5183,21.499,21.5054,240400.0
2011-04-27 12:00:00,33.35,33.36,33.34,33.35,175000.0,21.5054,21.5119,21.499,21.5054,175000.0
2011-04-27 12:10:00,33.35,33.36,33.33,33.33,161000.0,21.5054,21.5119,21.4925,21.4925,161000.0
2011-04-27 12:20:00,33.33,33.34,33.28,33.31,253400.0,21.4925,21.499,21.4603,21.4796,253400.0
2011-04-27 12:30:00,33.31,33.35,33.29,33.34,347400.0,21.4796,21.5054,21.4667,21.499,347400.0
2011-04-27 12:40:00,33.34,33.38,33.33,33.35,207600.0,21.499,21.5248,21.4925,21.5054,207600.0
2011-04-27 12:50:00,33.35,33.42,33.35,33.37,255000.0,21.5054,21.5506,21.5054,21.5183,255000.0
2011-04-27 13:00:00,33.37,33.38,33.35,33.35,145400.0,21.5183,21.5248,21.5054,21.5054,145400.0
2011-04-27 13:10:00,33.35,33.35,33.3,33.34,217800.0,21.5054,21.5054,21.4732,21.499,217800.0
2011-04-27 13:20:00,33.34,33.38,33.33,33.38,128800.0,21.499,21.5248,21.4925,21.5248,128800.0
2011-04-27 13:30:00,33.38,33.38,33.35,33.37,96800.0,21.5248,21.5248,21.5054,21.5183,96800.0
2011-04-27 13:40:00,33.37,33.42,33.37,33.42,149600.0,21.5183,21.5506,21.5183,21.5506,149600.0
2011-04-27 13:50:00,33.42,33.43,33.39,33.42,254400.0,21.5506,21.557,21.5312,21.5506,254400.0
2011-04-27 14:00:00,33.42,33.47,33.42,33.47,336600.0,21.5506,21.5828,21.5506,21.5828,336600.0
2011-04-27 14:10:00,33.47,33.47,33.4,33.4,578800.0,21.5828,21.5828,21.5377,21.5377,578800.0
2011-04-27 14:20:00,33.41,33.43,33.37,33.37,432600.0,21.5441,21.557,21.5183,21.5183,432600.0
2011-04-27 14:30:00,33.37,33.44,33.37,33.44,318600.0,21.5183,21.5635,21.5183,21.5635,318600.0
2011-04-27 14:40:00,33.44,33.46,33.41,33.41,496000.0,21.5635,21.5764,21.5441,21.5441,496000.0
2011-04-27 14:50:00,33.41,33.44,33.4,33.42,260800.0,21.5441,21.5635,21.5377,21.5506,260800.0
2011-04-27 15:00:00,33.42,33.43,33.39,33.41,363400.0,21.5506,21.557,21.5312,21.5441,363400.0
2011-04-27 15:10:00,33.41,33.45,33.4,33.44,436400.0,21.5441,21.5699,21.5377,21.5635,436400.0
2011-04-27 15:20:00,33.44,33.49,33.43,33.49,413800.0,21.5635,21.5957,21.557,21.5957,413800.0
2011-04-27 15:30:00,33.49,33.55,33.48,33.54,751000.0,21.5957,21.6344,21.5893,21.6279,751000.0
2011-04-27 15:40:00,33.53,33.55,33.49,33.49,1131400.0,21.6215,21.6344,21.5957,21.5957,1131400.0
2011-04-27 15:50:00,33.5,33.52,33.47,33.49,879800.0,21.6022,21.6151,21.5828,21.5957,879800.0
2011-04-28 09:30:00,33.47,33.55,33.45,33.46,735000.0,21.5828,21.6344,21.5699,21.5764,735000.0
2011-04-28 09:40:00,33.46,33.47,33.38,33.45,654400.0,21.5764,21.5828,21.5248,21.5699,654400.0
2011-04-28 09:50:00,33.45,33.52,33.43,33.52,412200.0,21.5699,21.6151,21.557,21.6151,412200.0
2011-04-28 10:00:00,33.52,33.56,33.52,33.54,542800.0,21.6151,21.6408,21.6151,21.6279,542800.0
2011-04-28 10:10:00,33.54,33.54,33.46,33.47,712600.0,21.6279,21.6279,21.5764,21.5828,712600.0
2011-04-28 10:20:00,33.47,33.48,33.38,33.38,447200.0,21.5828,21.5893,21.5248,21.5248,447200.0
2011-04-28 10:30:00,33.38,33.41,33.33,33.38,531000.0,21.5248,21.5441,21.4925,21.5248,531000.0
2011-04-28 10:40:00,33.38,33.47,33.38,33.46,390400.0,21.5248,21.5828,21.5248,21.5764,390400.0
2011-04-28 10:50:00,33.46,33.47,33.42,33.47,261200.0,21.5764,21.5828,21.5506,21.5828,261200.0
2011-04-28 11:00:00,33.47,33.51,33.46,33.49,203400.0,21.5828,21.6086,21.5764,21.5957,203400.0
2011-04-28 11:10:00,33.49,33.52,33.49,33.49,266600.0,21.5957,21.6151,21.5957,21.5957,266600.0
2011-04-28 11:20:00,33.5,33.51,33.47,33.47,231200.0,21.6022,21.6086,21.5828,21.5828,231200.0
2011-04-28 11:30:00,33.47,33.51,33.46,33.51,275000.0,21.5828,21.6086,21.5764,21.6086,275000.0
2011-04-28 11:40:00,33.51,33.54,33.51,33.52,176400.0,21.6086,21.6279,21.6086,21.6151,176400.0
2011-04-28 11:50:00,33.52,33.59,33.51,33.59,301200.0,21.6151,21.6602,21.6086,21.6602,301200.0
2011-04-28 12:00:00,33.59,33.6,33.57,33.59,154800.0,21.6602,21.6666,21.6473,21.6602,154800.0
2011-04-28 12:10:00,33.59,33.61,33.58,33.59,124200.0,21.6602,21.6731,21.6537,21.6602,124200.0
2011-04-28 12:20:00,33.59,33.62,33.58,33.6,116800.0,21.6602,21.6795,21.6537,21.6666,116800.0
2011-04-28 12:30:00,33.6,33.62,33.59,33.62,123400.0,21.6666,21.6795,21.6602,21.6795,123400.0
2011-04-28 12:40:00,33.62,33.67,33.61,33.67,227200.0,21.6795,21.7118,21.6731,21.7118,227200.0
2011-04-28 12:50:00,33.67,33.68,33.63,33.66,266600.0,21.7118,21.7182,21.686,21.7053,266600.0
2011-04-28 13:00:00,33.66,33.69,33.66,33.68,234200.0,21.7053,21.7247,21.7053,21.7182,234200.0
2011-04-28 13:10:00,33.68,33.68,33.63,33.65,352000.0,21.7182,21.7182,21.686,21.6989,352000.0
2011-04-28 13:20:00,33.64,33.65,33.62,33.65,144800.0,21.6924,21.6989,21.6795,21.6989,144800.0
2011-04-28 13:30:00,33.65,33.65,33.6,33.63,182200.0,21.6989,21.6989,21.6666,21.686,182200.0
2011-04-28 13:40:00,33.63,33.63,33.62,33.62,117000.0,21.686,21.686,21.6795,21.6795,117000.0
2011-04-28 13:50:00,33.62,33.63,33.61,33.62,135200.0,21.6795,21.686,21.6731,21.6795,135200.0
2011-04-28 14:00:00,33.62,33.64,33.59,33.63,208800.0,21.6795,21.6924,21.6602,21.686,208800.0
2011-04-28 14:10:00,33.63,33.68,33.63,33.66,303400.0,21.686,21.7182,21.686,21.7053,303400.0
2011-04-28 14:20:00,33.66,33.67,33.6,33.61,156800.0,21.7053,21.7118,21.6666,21.6731,156800.0
2011-04-28 14:30:00,33.61,33.61,33.58,33.58,163000.0,21.6731,21.6731,21.6537,21.6537,163000.0
2011-04-28 14:40:00,33.59,33.59,33.57,33.58,283400.0,21.6602,21.6602,21.6473,21.6537,283400.0
2011-04-28 14:50:00,33.59,33.63,33.59,33.62,302000.0,21.6602,21.686,21.6602,21.6795,302000.0
2011-04-28 15:00:00,33.63,33.63,33.59,33.59,248200.0,21.686,21.686,21.6602,21.6602,248200.0
2011-04-28 15:10:00,33.59,33.63,33.58,33.62,314000.0,21.6602,21.686,21.6537,21.6795,314000.0
2011-04-28 15:20:00,33.63,33.66,33.62,33.65,314200.0,21.686,21.7053,21.6795,21.6989,314200.0
2011-04-28 15:30:00,33.65,33.71,33.65,33.7,456800.0,21.6989,21.7376,21.6989,21.7311,456800.0
2011-04-28 15:40:00,33.7,33.73,33.68,33.72,620400.0,21.7311,21.7505,21.7182,21.744,620400.0
2011-04-28 15:50:00,33.72,33.72,33.68,33.69,900400.0,21.744,21.744,21.7182,21.7247,900400.0
2011-04-29 09:30:00,33.78,33.85,33.63,33.68,882000.0,21.7827,21.8278,21.686,21.7182,882000.0
2011-04-29 09:40:00,33.69,33.72,33.63,33.68,309000.0,21.7247,21.744,21.686,21.7182,309000.0
2011-04-29 09:50:00,33.69,33.7,33.65,33.66,292200.0,21.7247,21.7311,21.6989,21.7053,292200.0
2011-04-29 10:00:00,33.66,33.72,33.66,33.71,686800.0,21.7053,21.744,21.7053,21.7376,686800.0
2011-04-29 10:10:00,33.71,33.82,33.71,33.81,628600.0,21.7376,21.8085,21.7376,21.8021,628600.0
2011-04-29 10:20:00,33.82,33.82,33.77,33.8,483400.0,21.8085,21.8085,21.7763,21.7956,483400.0
2011-04-29 10:30:00,33.8,33.81,33.76,33.81,418400.0,21.7956,21.8021,21.7698,21.8021,418400.0
2011-04-29 10:40:00,33.81,33.88,33.8,33.88,395800.0,21.8021,21.8472,21.7956,21.8472,395800.0
2011-04-29 10:50:00,33.87,33.88,33.8,33.8,417800.0,21.8407,21.8472,21.7956,21.7956,417800.0
2011-04-29 11:00:00,33.8,33.81,33.77,33.8,432000.0,21.7956,21.8021,21.7763,21.7956,432000.0
2011-04-29 11:10:00,33.8,33.83,33.79,33.81,222000.0,21.7956,21.815,21.7892,21.8021,222000.0
2011-04-29 11:20:00,33.8,33.83,33.8,33.81,177200.0,21.7956,21.815,21.7956,21.8021,177200.0
2011-04-29 11:30:00,33.81,33.81,33.77,33.8,343200.0,21.8021,21.8021,21.7763,21.7956,343200.0
2011-04-29 11:40:00,33.8,33.82,33.78,33.8,178800.0,21.7956,21.8085,21.7827,21.7956,178800.0
2011-04-29 11:50:00,33.8,33.81,33.78,33.8,188800.0,21.7956,21.8021,21.7827,21.7956,188800.0
2011-04-29 12:00:00,33.8,33.83,33.8,33.8,184200.0,21.7956,21.815,21.7956,21.7956,184200.0
2011-04-29 12:10:00,33.8,33.82,33.79,33.79,207000.0,21.7956,21.8085,21.7892,21.7892,207000.0
2011-04-29 12:20:00,33.79,33.8,33.77,33.8,206800.0,21.7892,21.7956,21.7763,21.7956,206800.0
2011-04-29 12:30:00,33.8,33.82,33.8,33.81,178800.0,21.7956,21.8085,21.7956,21.8021,178800.0
2011-04-29 12:40:00,33.81,33.81,33.77,33.81,278600.0,21.8021,21.8021,21.7763,21.8021,278600.0
2011-04-29 12:50:00,33.81,33.81,33.8,33.81,153000.0,21.8021,21.8021,21.7956,21.8021,153000.0
2011-04-29 13:00:00,33.81,33.82,33.8,33.81,136400.0,21.8021,21.8085,21.7956,21.8021,136400.0
2011-04-29 13:10:00,33.81,33.82,33.79,33.8,197600.0,21.8021,21.8085,21.7892,21.7956,197600.0
2011-04-29 13:20:00,33.8,33.81,33.77,33.79,273000.0,21.7956,21.8021,21.7763,21.7892,273000.0
2011-04-29 13:30:00,33.79,33.79,33.77,33.77,178600.0,21.7892,21.7892,21.7763,21.7763,178600.0
2011-04-29 13:40:00,33.77,33.8,33.77,33.79,153200.0,21.7763,21.7956,21.7763,21.7892,153200.0
2011-04-29 13:50:00,33.79,33.79,33.77,33.77,124400.0,21.7892,21.7892,21.7763,21.7763,124400.0
2011-04-29 14:00:00,33.77,33.77,33.74,33.76,163400.0,21.7763,21.7763,21.7569,21.7698,163400.0
2011-04-29 14:10:00,33.76,33.77,33.71,33.71,173000.0,21.7698,21.7763,21.7376,21.7376,173000.0
2011-04-29 14:20:00,33.71,33.73,33.69,33.71,225400.0,21.7376,21.7505,21.7247,21.7376,225400.0
2011-04-29 14:30:00,33.71,33.74,33.71,33.73,169600.0,21.7376,21.7569,21.7376,21.7505,169600.0
2011-04-29 14:40:00,33.73,33.73,33.71,33.71,216000.0,21.7505,21.7505,21.7376,21.7376,216000.0
2011-04-29 14:50:00,33.72,33.73,33.7,33.7,167000.0,21.744,21.7505,21.7311,21.7311,167000.0
2011-04-29 15:00:00,33.7,33.71,33.68,33.7,129600.0,21.7311,21.7376,21.7182,21.7311,129600.0
2011-04-29 15:10:00,33.7,33.71,33.68,33.69,157400.0,21.7311,21.7376,21.7182,21.7247,157400.0
2011-04-29 15:20:00,33.69,33.71,33.66,33.68,244200.0,21.7247,21.7376,21.7053,21.7182,244200.0
2011-04-29 15:30:00,33.68,33.69,33.66,33.68,351600.0,21.7182,21.7247,21.7053,21.7182,351600.0
2011-04-29 15:40:00,33.68,33.72,33.67,33.7,662200.0,21.7182,21.744,21.7118,21.7311,662200.0
2011-04-29 15:50:00,33.71,33.76,33.69,33.73,1074600.0,21.7376,21.7698,21.7247,21.7505,1074600.0
2011-05-02 09:30:00,33.88,33.93,33.79,33.83,791600.0,21.8472,21.8794,21.7892,21.815,791600.0
2011-05-02 09:40:00,33.84,33.88,33.79,33.84,379400.0,21.8214,21.8472,21.7892,21.8214,379400.0
2011-05-02 09:50:00,33.84,33.92,33.84,33.92,231000.0,21.8214,21.873,21.8214,21.873,231000.0
2011-05-02 10:00:00,33.92,33.93,33.88,33.89,308000.0,21.873,21.8794,21.8472,21.8536,308000.0
2011-05-02 10:10:00,33.9,33.9,33.85,33.87,216400.0,21.8601,21.8601,21.8278,21.8407,216400.0
2011-05-02 10:20:00,33.87,33.9,33.86,33.88,159400.0,21.8407,21.8601,21.8343,21.8472,159400.0
2011-05-02 10:30:00,33.88,33.9,33.87,33.87,252800.0,21.8472,21.8601,21.8407,21.8407,252800.0
2011-05-02 10:40:00,33.88,33.91,33.87,33.91,279200.0,21.8472,21.8665,21.8407,21.8665,279200.0
2011-05-02 10:50:00,33.91,33.91,33.88,33.88,103600.0,21.8665,21.8665,21.8472,21.8472,103600.0
2011-05-02 11:00:00,33.88,33.93,33.87,33.92,475200.0,21.8472,21.8794,21.8407,21.873,475200.0
2011-05-02 11:10:00,33.92,33.93,33.91,33.92,337600.0,21.873,21.8794,21.8665,21.873,337600.0
2011-05-02 11:20:00,33.92,33.93,33.88,33.9,281200.0,21.873,21.8794,21.8472,21.8601,281200.0
2011-05-02 11:30:00,33.9,33.9,33.85,33.88,181200.0,21.8601,21.8601,21.8278,21.8472,181200.0
2011-05-02 11:40:00,33.88,33.88,33.86,33.87,135800.0,21.8472,21.8472,21.8343,21.8407,135800.0
2011-05-02 11:50:00,33.87,33.91,33.87,33.9,173600.0,21.8407,21.8665,21.8407,21.8601,173600.0
2011-05-02 12:00:00,33.91,33.92,33.88,33.88,316000.0,21.8665,21.873,21.8472,21.8472,316000.0
2011-05-02 12:10:00,33.88,33.92,33.88,33.89,123800.0,21.8472,21.873,21.8472,21.8536,123800.0
2011-05-02 12:20:00,33.89,33.9,33.84,33.84,227400.0,21.8536,21.8601,21.8214,21.8214,227400.0
2011-05-02 12:30:00,33.85,33.85,33.83,33.84,136400.0,21.8278,21.8278,21.815,21.8214,136400.0
2011-05-02 12:40:00,33.84,33.87,33.83,33.85,567000.0,21.8214,21.8407,21.815,21.8278,567000.0
2011-05-02 12:50:00,33.85,33.87,33.85,33.85,99400.0,21.8278,21.8407,21.8278,21.8278,99400.0
2011-05-02 13:00:00,33.85,33.86,33.84,33.85,299600.0,21.8278,21.8343,21.8214,21.8278,299600.0
2011-05-02 13:10:00,33.85,33.85,33.82,33.82,262000.0,21.8278,21.8278,21.8085,21.8085,262000.0
2011-05-02 13:20:00,33.82,33.84,33.8,33.84,135800.0,21.8085,21.8214,21.7956,21.8214,135800.0
2011-05-02 13:30:00,33.84,33.85,33.81,33.82,257000.0,21.8214,21.8278,21.8021,21.8085,257000.0
2011-05-02 13:40:00,33.82,33.84,33.81,33.84,243400.0,21.8085,21.8214,21.8021,21.8214,243400.0
2011-05-02 13:50:00,33.84,33.84,33.81,33.83,149400.0,21.8214,21.8214,21.8021,21.815,149400.0
2011-05-02 14:00:00,33.83,33.85,33.81,33.85,243200.0,21.815,21.8278,21.8021,21.8278,243200.0
2011-05-02 14:10:00,33.85,33.88,33.84,33.87,145600.0,21.8278,21.8472,21.8214,21.8407,145600.0
2011-05-02 14:20:00,33.87,33.89,33.87,33.89,151600.0,21.8407,21.8536,21.8407,21.8536,151600.0
2011-05-02 14:30:00,33.89,33.9,33.85,33.88,278800.0,21.8536,21.8601,21.8278,21.8472,278800.0
2011-05-02 14:40:00,33.88,33.88,33.85,33.85,143400.0,21.8472,21.8472,21.8278,21.8278,143400.0
2011-05-02 14:50:00,33.85,33.88,33.81,33.82,203400.0,21.8278,21.8472,21.8021,21.8085,203400.0
2011-05-02 15:00:00,33.82,33.86,33.82,33.86,126800.0,21.8085,21.8343,21.8085,21.8343,126800.0
2011-05-02 15:10:00,33.86,33.86,33.84,33.85,165800.0,21.8343,21.8343,21.8214,21.8278,165800.0
2011-05-02 15:20:00,33.85,33.87,33.85,33.85,165000.0,21.8278,21.8407,21.8278,21.8278,165000.0
2011-05-02 15:30:00,33.85,33.86,33.83,33.84,279400.0,21.8278,21.8343,21.815,21.8214,279400.0
2011-05-02 15:40:00,33.84,33.88,33.81,33.88,516400.0,21.8214,21.8472,21.8021,21.8472,516400.0
2011-05-02 15:50:00,33.88,33.88,33.85,33.86,1158400.0,21.8472,21.8472,21.8278,21.8343,1158400.0
2011-05-03 09:30:00,33.86,33.95,33.82,33.88,628600.0,21.8343,21.8923,21.8085,21.8472,628600.0
2011-05-03 09:40:00,33.88,33.91,33.83,33.88,472000.0,21.8472,21.8665,21.815,21.8472,472000.0
2011-05-03 09:50:00,33.88,33.91,33.86,33.88,426200.0,21.8472,21.8665,21.8343,21.8472,426200.0
2011-05-03 10:00:00,33.88,33.92,33.86,33.88,461800.0,21.8472,21.873,21.8343,21.8472,461800.0
2011-05-03 10:10:00,33.88,33.89,33.85,33.86,246800.0,21.8472,21.8536,21.8278,21.8343,246800.0
2011-05-03 10:20:00,33.86,33.88,33.79,33.87,330600.0,21.8343,21.8472,21.7892,21.8407,330600.0
2011-05-03 10:30:00,33.87,33.88,33.85,33.87,242600.0,21.8407,21.8472,21.8278,21.8407,242600.0
2011-05-03 10:40:00,33.87,33.88,33.83,33.84,243200.0,21.8407,21.8472,21.815,21.8214,243200.0
2011-05-03 10:50:00,33.84,33.85,33.82,33.82,172000.0,21.8214,21.8278,21.8085,21.8085,172000.0
2011-05-03 11:00:00,33.82,33.83,33.8,33.81,166200.0,21.8085,21.815,21.7956,21.8021,166200.0
2011-05-03 11:10:00,33.81,33.85,33.8,33.8,329600.0,21.8021,21.8278,21.7956,21.7956,329600.0
2011-05-03 11:20:00,33.81,33.83,33.8,33.82,196600.0,21.8021,21.815,21.7956,21.8085,196600.0
2011-05-03 11:30:00,33.82,33.84,33.81,33.84,173200.0,21.8085,21.8214,21.8021,21.8214,173200.0
2011-05-03 11:40:00,33.84,33.88,33.83,33.85,121200.0,21.8214,21.8472,21.815,21.8278,121200.0
2011-05-03 11:50:00,33.85,33.86,33.83,33.84,151200.0,21.8278,21.8343,21.815,21.8214,151200.0
2011-05-03 12:00:00,33.84,33.87,33.84,33.85,217600.0,21.8214,21.8407,21.8214,21.8278,217600.0
2011-05-03 12:10:00,33.85,33.88,33.85,33.88,223000.0,21.8278,21.8472,21.8278,21.8472,223000.0
2011-05-03 12:20:00,33.88,33.88,33.85,33.87,151800.0,21.8472,21.8472,21.8278,21.8407,151800.0
2011-05-03 12:30:00,33.86,33.88,33.85,33.85,196000.0,21.8343,21.8472,21.8278,21.8278,196000.0
2011-05-03 12:40:00,33.85,33.89,33.85,33.88,201000.0,21.8278,21.8536,21.8278,21.8472,201000.0
2011-05-03 12:50:00,33.88,33.88,33.85,33.87,238200.0,21.8472,21.8472,21.8278,21.8407,238200.0
2011-05-03 13:00:00,33.87,33.87,33.82,33.84,117400.0,21.8407,21.8407,21.8085,21.8214,117400.0
2011-05-03 13:10:00,33.84,33.85,33.82,33.85,134400.0,21.8214,21.8278,21.8085,21.8278,134400.0
2011-05-03 13:20:00,33.85,33.85,33.85,33.85,108400.0,21.8278,21.8278,21.8278,21.8278,108400.0
2011-05-03 13:30:00,33.85,33.87,33.85,33.85,171400.0,21.8278,21.8407,21.8278,21.8278,171400.0
2011-05-03 13:40:00,33.85,33.86,33.81,33.84,201200.0,21.8278,21.8343,21.8021,21.8214,201200.0
2011-05-03 13:50:00,33.84,33.85,33.81,33.83,186000.0,21.8214,21.8278,21.8021,21.815,186000.0
2011-05-03 14:00:00,33.82,33.84,33.8,33.81,192200.0,21.8085,21.8214,21.7956,21.8021,192200.0
2011-05-03 14:10:00,33.81,33.82,33.79,33.8,180000.0,21.8021,21.8085,21.7892,21.7956,180000.0
2011-05-03 14:20:00,33.8,33.82,33.79,33.82,141600.0,21.7956,21.8085,21.7892,21.8085,141600.0
2011-05-03 14:30:00,33.82,33.82,33.81,33.82,162200.0,21.8085,21.8085,21.8021,21.8085,162200.0
2011-05-03 14:40:00,33.82,33.85,33.82,33.84,257600.0,21.8085,21.8278,21.8085,21.8214,257600.0
2011-05-03 14:50:00,33.84,33.84,33.82,33.82,190400.0,21.8214,21.8214,21.8085,21.8085,190400.0
2011-05-03 15:00:00,33.82,33.83,33.82,33.83,133600.0,21.8085,21.815,21.8085,21.815,133600.0
2011-05-03 15:10:00,33.83,33.84,33.81,33.82,166200.0,21.815,21.8214,21.8021,21.8085,166200.0
2011-05-03 15:20:00,33.82,33.85,33.82,33.85,246800.0,21.8085,21.8278,21.8085,21.8278,246800.0
2011-05-03 15:30:00,33.84,33.88,33.84,33.86,218400.0,21.8214,21.8472,21.8214,21.8343,218400.0
2011-05-03 15:40:00,33.86,33.9,33.85,33.88,394400.0,21.8343,21.8601,21.8278,21.8472,394400.0
2011-05-03 15:50:00,33.88,33.95,33.88,33.93,850000.0,21.8472,21.8923,21.8472,21.8794,850000.0
2011-05-04 09:30:00,33.93,33.97,33.88,33.93,565200.0,21.8794,21.9052,21.8472,21.8794,565200.0
2011-05-04 09:40:00,33.93,33.95,33.92,33.95,347000.0,21.8794,21.8923,21.873,21.8923,347000.0
2011-05-04 09:50:00,33.95,33.97,33.9,33.93,483400.0,21.8923,21.9052,21.8601,21.8794,483400.0
2011-05-04 10:00:00,33.92,33.92,33.83,33.83,748000.0,21.873,21.873,21.815,21.815,748000.0
2011-05-04 10:10:00,33.84,33.88,33.83,33.86,347400.0,21.8214,21.8472,21.815,21.8343,347400.0
2011-05-04 10:20:00,33.86,33.87,33.81,33.82,241400.0,21.8343,21.8407,21.8021,21.8085,241400.0
2011-05-04 10:30:00,33.83,33.85,33.8,33.83,401000.0,21.815,21.8278,21.7956,21.815,401000.0
2011-05-04 10:40:00,33.83,33.85,33.77,33.79,339200.0,21.815,21.8278,21.7763,21.7892,339200.0
2011-05-04 10:50:00,33.78,33.82,33.77,33.8,359200.0,21.7827,21.8085,21.7763,21.7956,359200.0
2011-05-04 11:00:00,33.8,33.83,33.75,33.75,467000.0,21.7956,21.815,21.7634,21.7634,467000.0
2011-05-04 11:10:00,33.76,33.78,33.69,33.71,377000.0,21.7698,21.7827,21.7247,21.7376,377000.0
2011-05-04 11:20:00,33.71,33.72,33.69,33.71,254600.0,21.7376,21.744,21.7247,21.7376,254600.0
2011-05-04 11:30:00,33.71,33.74,33.68,33.74,228600.0,21.7376,21.7569,21.7182,21.7569,228600.0
2011-05-04 11:40:00,33.74,33.74,33.71,33.73,194200.0,21.7569,21.7569,21.7376,21.7505,194200.0
2011-05-04 11:50:00,33.72,33.73,33.67,33.68,174000.0,21.744,21.7505,21.7118,21.7182,174000.0
2011-05-04 12:00:00,33.68,33.7,33.68,33.69,120000.0,21.7182,21.7311,21.7182,21.7247,120000.0
2011-05-04 12:10:00,33.7,33.7,33.64,33.65,148600.0,21.7311,21.7311,21.6924,21.6989,148600.0
2011-05-04 12:20:00,33.65,33.65,33.6,33.65,251200.0,21.6989,21.6989,21.6666,21.6989,251200.0
2011-05-04 12:30:00,33.64,33.66,33.62,33.64,183200.0,21.6924,21.7053,21.6795,21.6924,183200.0
2011-05-04 12:40:00,33.65,33.68,33.64,33.68,145000.0,21.6989,21.7182,21.6924,21.7182,145000.0
2011-05-04 12:50:00,33.68,33.69,33.65,33.67,191200.0,21.7182,21.7247,21.6989,21.7118,191200.0
2011-05-04 13:00:00,33.67,33.71,33.65,33.7,265800.0,21.7118,21.7376,21.6989,21.7311,265800.0
2011-05-04 13:10:00,33.69,33.74,33.68,33.73,180400.0,21.7247,21.7569,21.7182,21.7505,180400.0
2011-05-04 13:20:00,33.73,33.75,33.71,33.71,195600.0,21.7505,21.7634,21.7376,21.7376,195600.0
2011-05-04 13:30:00,33.71,33.74,33.71,33.72,229200.0,21.7376,21.7569,21.7376,21.744,229200.0
2011-05-04 13:40:00,33.72,33.76,33.7,33.76,235000.0,21.744,21.7698,21.7311,21.7698,235000.0
2011-05-04 13:50:00,33.75,33.77,33.74,33.76,197600.0,21.7634,21.7763,21.7569,21.7698,197600.0
2011-05-04 14:00:00,33.76,33.76,33.73,33.73,179200.0,21.7698,21.7698,21.7505,21.7505,179200.0
2011-05-04 14:10:00,33.73,33.74,33.69,33.74,197400.0,21.7505,21.7569,21.7247,21.7569,197400.0
2011-05-04 14:20:00,33.74,33.75,33.71,33.71,220400.0,21.7569,21.7634,21.7376,21.7376,220400.0
2011-05-04 14:30:00,33.71,33.72,33.69,33.7,332200.0,21.7376,21.744,21.7247,21.7311,332200.0
2011-05-04 14:40:00,33.71,33.73,33.69,33.72,173800.0,21.7376,21.7505,21.7247,21.744,173800.0
2011-05-04 14:50:00,33.71,33.74,33.69,33.7,238200.0,21.7376,21.7569,21.7247,21.7311,238200.0
2011-05-04 15:00:00,33.7,33.72,33.65,33.65,252200.0,21.7311,21.744,21.6989,21.6989,252200.0
2011-05-04 15:10:00,33.65,33.67,33.64,33.67,252800.0,21.6989,21.7118,21.6924,21.7118,252800.0
2011-05-04 15:20:00,33.67,33.68,33.65,33.66,202400.0,21.7118,21.7182,21.6989,21.7053,202400.0
2011-05-04 15:30:00,33.66,33.68,33.63,33.67,340600.0,21.7053,21.7182,21.686,21.7118,340600.0
2011-05-04 15:40:00,33.67,33.7,33.66,33.66,577200.0,21.7118,21.7311,21.7053,21.7053,577200.0
2011-05-04 15:50:00,33.67,33.74,33.67,33.72,1247000.0,21.7118,21.7569,21.7118,21.744,1247000.0
2011-05-05 09:30:00,33.85,33.87,33.73,33.81,645800.0,21.8278,21.8407,21.7505,21.8021,645800.0
2011-05-05 09:40:00,33.82,33.84,33.71,33.74,213200.0,21.8085,21.8214,21.7376,21.7569,213200.0
2011-05-05 09:50:00,33.74,33.74,33.63,33.7,199000.0,21.7569,21.7569,21.686,21.7311,199000.0
2011-05-05 10:00:00,33.7,33.71,33.66,33.69,335200.0,21.7311,21.7376,21.7053,21.7247,335200.0
2011-05-05 10:10:00,33.69,33.7,33.63,33.63,319200.0,21.7247,21.7311,21.686,21.686,319200.0
2011-05-05 10:20:00,33.64,33.68,33.63,33.63,316400.0,21.6924,21.7182,21.686,21.686,316400.0
2011-05-05 10:30:00,33.63,33.64,33.6,33.64,289000.0,21.686,21.6924,21.6666,21.6924,289000.0
2011-05-05 10:40:00,33.64,33.64,33.55,33.56,290200.0,21.6924,21.6924,21.6344,21.6408,290200.0
2011-05-05 10:50:00,33.56,33.56,33.51,33.54,295400.0,21.6408,21.6408,21.6086,21.6279,295400.0
2011-05-05 11:00:00,33.54,33.55,33.46,33.47,318400.0,21.6279,21.6344,21.5764,21.5828,318400.0
2011-05-05 11:10:00,33.48,33.5,33.45,33.45,385200.0,21.5893,21.6022,21.5699,21.5699,385200.0
2011-05-05 11:20:00,33.45,33.49,33.44,33.47,318000.0,21.5699,21.5957,21.5635,21.5828,318000.0
2011-05-05 11:30:00,33.46,33.49,33.44,33.45,278800.0,21.5764,21.5957,21.5635,21.5699,278800.0
2011-05-05 11:40:00,33.45,33.49,33.44,33.49,194000.0,21.5699,21.5957,21.5635,21.5957,194000.0
2011-05-05 11:50:00,33.48,33.54,33.47,33.52,270600.0,21.5893,21.6279,21.5828,21.6151,270600.0
2011-05-05 12:00:00,33.52,33.58,33.52,33.57,145600.0,21.6151,21.6537,21.6151,21.6473,145600.0
2011-05-05 12:10:00,33.57,33.59,33.54,33.58,151600.0,21.6473,21.6602,21.6279,21.6537,151600.0
2011-05-05 12:20:00,33.58,33.63,33.57,33.62,273000.0,21.6537,21.686,21.6473,21.6795,273000.0
2011-05-05 12:30:00,33.62,33.62,33.57,33.57,140000.0,21.6795,21.6795,21.6473,21.6473,140000.0
2011-05-05 12:40:00,33.57,33.59,33.55,33.56,181000.0,21.6473,21.6602,21.6344,21.6408,181000.0
2011-05-05 12:50:00,33.56,33.56,33.51,33.51,122000.0,21.6408,21.6408,21.6086,21.6086,122000.0
2011-05-05 13:00:00,33.52,33.57,33.51,33.57,142200.0,21.6151,21.6473,21.6086,21.6473,142200.0
2011-05-05 13:10:00,33.56,33.57,33.53,33.53,164600.0,21.6408,21.6473,21.6215,21.6215,164600.0
2011-05-05 13:20:00,33.52,33.56,33.52,33.55,215800.0,21.6151,21.6408,21.6151,21.6344,215800.0
2011-05-05 13:30:00,33.56,33.58,33.51,33.52,274600.0,21.6408,21.6537,21.6086,21.6151,274600.0
2011-05-05 13:40:00,33.52,33.55,33.52,33.55,165800.0,21.6151,21.6344,21.6151,21.6344,165800.0
2011-05-05 13:50:00,33.54,33.55,33.51,33.52,169000.0,21.6279,21.6344,21.6086,21.6151,169000.0
2011-05-05 14:00:00,33.52,33.55,33.52,33.52,124000.0,21.6151,21.6344,21.6151,21.6151,124000.0
2011-05-05 14:10:00,33.53,33.54,33.51,33.53,141400.0,21.6215,21.6279,21.6086,21.6215,141400.0
2011-05-05 14:20:00,33.53,33.56,33.52,33.56,181200.0,21.6215,21.6408,21.6151,21.6408,181200.0
2011-05-05 14:30:00,33.56,33.58,33.54,33.57,183800.0,21.6408,21.6537,21.6279,21.6473,183800.0
2011-05-05 14:40:00,33.57,33.58,33.54,33.55,200200.0,21.6473,21.6537,21.6279,21.6344,200200.0
2011-05-05 14:50:00,33.54,33.55,33.46,33.46,265200.0,21.6279,21.6344,21.5764,21.5764,265200.0
2011-05-05 15:00:00,33.46,33.47,33.43,33.44,457600.0,21.5764,21.5828,21.557,21.5635,457600.0
2011-05-05 15:10:00,33.43,33.44,33.33,33.35,716200.0,21.557,21.5635,21.4925,21.5054,716200.0
2011-05-05 15:20:00,33.35,33.38,33.2,33.22,968600.0,21.5054,21.5248,21.4087,21.4216,968600.0
2011-05-05 15:30:00,33.21,33.32,33.2,33.31,729200.0,21.4151,21.4861,21.4087,21.4796,729200.0
2011-05-05 15:40:00,33.3,33.35,33.28,33.34,1045000.0,21.4732,21.5054,21.4603,21.499,1045000.0
2011-05-05 15:50:00,33.34,33.37,33.31,33.35,1042600.0,21.499,21.5183,21.4796,21.5054,1042600.0
2011-05-06 09:30:00,33.75,33.75,33.63,33.68,1206200.0,21.7634,21.7634,21.686,21.7182,1206200.0
2011-05-06 09:40:00,33.68,33.79,33.66,33.73,510400.0,21.7182,21.7892,21.7053,21.7505,510400.0
2011-05-06 09:50:00,33.73,33.74,33.64,33.7,471600.0,21.7505,21.7569,21.6924,21.7311,471600.0
2011-05-06 10:00:00,33.7,33.71,33.6,33.61,355400.0,21.7311,21.7376,21.6666,21.6731,355400.0
2011-05-06 10:10:00,33.6,33.65,33.6,33.65,334000.0,21.6666,21.6989,21.6666,21.6989,334000.0
2011-05-06 10:20:00,33.65,33.69,33.63,33.66,391200.0,21.6989,21.7247,21.686,21.7053,391200.0
2011-05-06 10:30:00,33.66,33.69,33.63,33.69,244400.0,21.7053,21.7247,21.686,21.7247,244400.0
2011-05-06 10:40:00,33.69,33.7,33.66,33.66,341400.0,21.7247,21.7311,21.7053,21.7053,341400.0
2011-05-06 10:50:00,33.66,33.68,33.6,33.6,378600.0,21.7053,21.7182,21.6666,21.6666,378600.0
2011-05-06 11:00:00,33.61,33.68,33.6,33.68,216400.0,21.6731,21.7182,21.6666,21.7182,216400.0
2011-05-06 11:10:00,33.68,33.7,33.67,33.68,346400.0,21.7182,21.7311,21.7118,21.7182,346400.0
2011-05-06 11:20:00,33.68,33.72,33.68,33.7,173800.0,21.7182,21.744,21.7182,21.7311,173800.0
2011-05-06 11:30:00,33.7,33.71,33.69,33.7,159800.0,21.7311,21.7376,21.7247,21.7311,159800.0
2011-05-06 11:40:00,33.7,33.71,33.65,33.66,266200.0,21.7311,21.7376,21.6989,21.7053,266200.0
2011-05-06 11:50:00,33.66,33.66,33.61,33.63,357800.0,21.7053,21.7053,21.6731,21.686,357800.0
2011-05-06 12:00:00,33.63,33.68,33.59,33.6,563400.0,21.686,21.7182,21.6602,21.6666,563400.0
2011-05-06 12:10:00,33.59,33.63,33.58,33.59,409600.0,21.6602,21.686,21.6537,21.6602,409600.0
2011-05-06 12:20:00,33.59,33.6,33.55,33.56,368400.0,21.6602,21.6666,21.6344,21.6408,368400.0
2011-05-06 12:30:00,33.56,33.59,33.52,33.54,357200.0,21.6408,21.6602,21.6151,21.6279,357200.0
2011-05-06 12:40:00,33.54,33.54,33.47,33.48,355200.0,21.6279,21.6279,21.5828,21.5893,355200.0
2011-05-06 12:50:00,33.48,33.5,33.47,33.5,194800.0,21.5893,21.6022,21.5828,21.6022,194800.0
2011-05-06 13:00:00,33.51,33.56,33.49,33.56,221800.0,21.6086,21.6408,21.5957,21.6408,221800.0
2011-05-06 13:10:00,33.56,33.57,33.42,33.46,705200.0,21.6408,21.6473,21.5506,21.5764,705200.0
2011-05-06 13:20:00,33.46,33.51,33.44,33.49,418800.0,21.5764,21.6086,21.5635,21.5957,418800.0
2011-05-06 13:30:00,33.49,33.52,33.48,33.48,188800.0,21.5957,21.6151,21.5893,21.5893,188800.0
2011-05-06 13:40:00,33.49,33.52,33.46,33.46,234800.0,21.5957,21.6151,21.5764,21.5764,234800.0
2011-05-06 13:50:00,33.46,33.5,33.43,33.43,244800.0,21.5764,21.6022,21.557,21.557,244800.0
2011-05-06 14:00:00,33.44,33.49,33.39,33.48,353600.0,21.5635,21.5957,21.5312,21.5893,353600.0
2011-05-06 14:10:00,33.48,33.5,33.48,33.5,341800.0,21.5893,21.6022,21.5893,21.6022,341800.0
2011-05-06 14:20:00,33.49,33.5,33.4,33.43,318000.0,21.5957,21.6022,21.5377,21.557,318000.0
2011-05-06 14:30:00,33.43,33.45,33.37,33.38,372400.0,21.557,21.5699,21.5183,21.5248,372400.0
2011-05-06 14:40:00,33.38,33.42,33.37,33.39,319000.0,21.5248,21.5506,21.5183,21.5312,319000.0
2011-05-06 14:50:00,33.39,33.42,33.37,33.41,309200.0,21.5312,21.5506,21.5183,21.5441,309200.0
2011-05-06 15:00:00,33.41,33.43,33.38,33.43,362600.0,21.5441,21.557,21.5248,21.557,362600.0
2011-05-06 15:10:00,33.43,33.48,33.42,33.48,444800.0,21.557,21.5893,21.5506,21.5893,444800.0
2011-05-06 15:20:00,33.48,33.49,33.43,33.46,325400.0,21.5893,21.5957,21.557,21.5764,325400.0
2011-05-06 15:30:00,33.46,33.49,33.45,33.48,468800.0,21.5764,21.5957,21.5699,21.5893,468800.0
2011-05-06 15:40:00,33.48,33.55,33.48,33.55,756200.0,21.5893,21.6344,21.5893,21.6344,756200.0
2011-05-06 15:50:00,33.54,33.54,33.46,33.47,1164800.0,21.6279,21.6279,21.5764,21.5828,1164800.0
2011-05-09 09:30:00,33.38,33.56,33.38,33.56,299000.0,21.5248,21.6408,21.5248,21.6408,299000.0
2011-05-09 09:40:00,33.56,33.64,33.55,33.58,202400.0,21.6408,21.6924,21.6344,21.6537,202400.0
2011-05-09 09:50:00,33.58,33.58,33.46,33.5,246400.0,21.6537,21.6537,21.5764,21.6022,246400.0
2011-05-09 10:00:00,33.5,33.54,33.47,33.54,206000.0,21.6022,21.6279,21.5828,21.6279,206000.0
2011-05-09 10:10:00,33.54,33.57,33.46,33.46,218600.0,21.6279,21.6473,21.5764,21.5764,218600.0
2011-05-09 10:20:00,33.46,33.49,33.43,33.47,269600.0,21.5764,21.5957,21.557,21.5828,269600.0
2011-05-09 10:30:00,33.46,33.47,33.42,33.43,246600.0,21.5764,21.5828,21.5506,21.557,246600.0
2011-05-09 10:40:00,33.43,33.46,33.42,33.45,171800.0,21.557,21.5764,21.5506,21.5699,171800.0
2011-05-09 10:50:00,33.44,33.48,33.43,33.48,129000.0,21.5635,21.5893,21.557,21.5893,129000.0
2011-05-09 11:00:00,33.48,33.49,33.46,33.48,105200.0,21.5893,21.5957,21.5764,21.5893,105200.0
2011-05-09 11:10:00,33.48,33.49,33.46,33.48,299200.0,21.5893,21.5957,21.5764,21.5893,299200.0
2011-05-09 11:20:00,33.47,33.48,33.44,33.46,278000.0,21.5828,21.5893,21.5635,21.5764,278000.0
2011-05-09 11:30:00,33.47,33.48,33.43,33.44,217000.0,21.5828,21.5893,21.557,21.5635,217000.0
2011-05-09 11:40:00,33.43,33.45,33.42,33.45,101800.0,21.557,21.5699,21.5506,21.5699,101800.0
2011-05-09 11:50:00,33.45,33.49,33.44,33.47,143800.0,21.5699,21.5957,21.5635,21.5828,143800.0
2011-05-09 12:00:00,33.48,33.52,33.47,33.51,227600.0,21.5893,21.6151,21.5828,21.6086,227600.0
2011-05-09 12:10:00,33.5,33.55,33.49,33.52,443400.0,21.6022,21.6344,21.5957,21.6151,443400.0
2011-05-09 12:20:00,33.52,33.53,33.52,33.52,119600.0,21.6151,21.6215,21.6151,21.6151,119600.0
2011-05-09 12:30:00,33.52,33.54,33.52,33.52,100400.0,21.6151,21.6279,21.6151,21.6151,100400.0
2011-05-09 12:40:00,33.52,33.57,33.52,33.57,85800.0,21.6151,21.6473,21.6151,21.6473,85800.0
2011-05-09 12:50:00,33.56,33.58,33.55,33.55,67000.0,21.6408,21.6537,21.6344,21.6344,67000.0
2011-05-09 13:00:00,33.55,33.56,33.53,33.54,87000.0,21.6344,21.6408,21.6215,21.6279,87000.0
2011-05-09 13:10:00,33.54,33.56,33.54,33.56,56000.0,21.6279,21.6408,21.6279,21.6408,56000.0
2011-05-09 13:20:00,33.55,33.55,33.52,33.52,165000.0,21.6344,21.6344,21.6151,21.6151,165000.0
2011-05-09 13:30:00,33.52,33.52,33.49,33.5,144200.0,21.6151,21.6151,21.5957,21.6022,144200.0
2011-05-09 13:40:00,33.5,33.51,33.49,33.51,192200.0,21.6022,21.6086,21.5957,21.6086,192200.0
2011-05-09 13:50:00,33.51,33.52,33.5,33.52,93200.0,21.6086,21.6151,21.6022,21.6151,93200.0
2011-05-09 14:00:00,33.52,33.52,33.49,33.49,182200.0,21.6151,21.6151,21.5957,21.5957,182200.0
2011-05-09 14:10:00,33.49,33.51,33.48,33.51,113000.0,21.5957,21.6086,21.5893,21.6086,113000.0
2011-05-09 14:20:00,33.51,33.51,33.45,33.47,179600.0,21.6086,21.6086,21.5699,21.5828,179600.0
2011-05-09 14:30:00,33.47,33.52,33.47,33.52,103600.0,21.5828,21.6151,21.5828,21.6151,103600.0
2011-05-09 14:40:00,33.52,33.53,33.48,33.49,155000.0,21.6151,21.6215,21.5893,21.5957,155000.0
2011-05-09 14:50:00,33.48,33.48,33.47,33.47,104200.0,21.5893,21.5893,21.5828,21.5828,104200.0
2011-05-09 15:00:00,33.47,33.49,33.47,33.49,142200.0,21.5828,21.5957,21.5828,21.5957,142200.0
2011-05-09 15:10:00,33.49,33.51,33.48,33.5,198000.0,21.5957,21.6086,21.5893,21.6022,198000.0
2011-05-09 15:20:00,33.5,33.51,33.49,33.49,195200.0,21.6022,21.6086,21.5957,21.5957,195200.0
2011-05-09 15:30:00,33.5,33.51,33.49,33.49,255000.0,21.6022,21.6086,21.5957,21.5957,255000.0
2011-05-09 15:40:00,33.49,33.49,33.47,33.49,345600.0,21.5957,21.5957,21.5828,21.5957,345600.0
2011-05-09 15:50:00,33.49,33.51,33.46,33.46,806600.0,21.5957,21.6086,21.5764,21.5764,806600.0
2011-05-10 09:30:00,33.5,33.58,33.49,33.58,705000.0,21.6022,21.6537,21.5957,21.6537,705000.0
2011-05-10 09:40:00,33.58,33.6,33.55,33.56,293400.0,21.6537,21.6666,21.6344,21.6408,293400.0
2011-05-10 09:50:00,33.56,33.57,33.52,33.54,279800.0,21.6408,21.6473,21.6151,21.6279,279800.0
2011-05-10 10:00:00,33.53,33.57,33.53,33.54,336400.0,21.6215,21.6473,21.6215,21.6279,336400.0
2011-05-10 10:10:00,33.54,33.57,33.54,33.56,231400.0,21.6279,21.6473,21.6279,21.6408,231400.0
2011-05-10 10:20:00,33.55,33.6,33.55,33.6,333400.0,21.6344,21.6666,21.6344,21.6666,333400.0
2011-05-10 10:30:00,33.6,33.63,33.6,33.6,237200.0,21.6666,21.686,21.6666,21.6666,237200.0
2011-05-10 10:40:00,33.61,33.61,33.58,33.59,256200.0,21.6731,21.6731,21.6537,21.6602,256200.0
2011-05-10 10:50:00,33.59,33.6,33.57,33.58,233400.0,21.6602,21.6666,21.6473,21.6537,233400.0
2011-05-10 11:00:00,33.57,33.59,33.55,33.57,365200.0,21.6473,21.6602,21.6344,21.6473,365200.0
2011-05-10 11:10:00,33.57,33.6,33.57,33.59,190400.0,21.6473,21.6666,21.6473,21.6602,190400.0
2011-05-10 11:20:00,33.59,33.6,33.57,33.59,149200.0,21.6602,21.6666,21.6473,21.6602,149200.0
2011-05-10 11:30:00,33.59,33.6,33.58,33.6,141200.0,21.6602,21.6666,21.6537,21.6666,141200.0
2011-05-10 11:40:00,33.6,33.6,33.6,33.6,94800.0,21.6666,21.6666,21.6666,21.6666,94800.0
2011-05-10 11:50:00,33.6,33.6,33.6,33.6,123000.0,21.6666,21.6666,21.6666,21.6666,123000.0
2011-05-10 12:00:00,33.6,33.6,33.58,33.59,107000.0,21.6666,21.6666,21.6537,21.6602,107000.0
2011-05-10 12:10:00,33.59,33.6,33.58,33.6,119600.0,21.6602,21.6666,21.6537,21.6666,119600.0
2011-05-10 12:20:00,33.59,33.6,33.59,33.6,140000.0,21.6602,21.6666,21.6602,21.6666,140000.0
2011-05-10 12:30:00,33.6,33.6,33.59,33.6,115800.0,21.6666,21.6666,21.6602,21.6666,115800.0
2011-05-10 12:40:00,33.6,33.61,33.59,33.6,100200.0,21.6666,21.6731,21.6602,21.6666,100200.0
2011-05-10 12:50:00,33.6,33.62,33.6,33.62,85400.0,21.6666,21.6795,21.6666,21.6795,85400.0
2011-05-10 13:00:00,33.62,33.62,33.58,33.6,114200.0,21.6795,21.6795,21.6537,21.6666,114200.0
2011-05-10 13:10:00,33.6,33.61,33.55,33.56,348600.0,21.6666,21.6731,21.6344,21.6408,348600.0
2011-05-10 13:20:00,33.56,33.57,33.52,33.56,125000.0,21.6408,21.6473,21.6151,21.6408,125000.0
2011-05-10 13:30:00,33.57,33.57,33.54,33.57,73600.0,21.6473,21.6473,21.6279,21.6473,73600.0
2011-05-10 13:40:00,33.57,33.6,33.57,33.59,119600.0,21.6473,21.6666,21.6473,21.6602,119600.0
2011-05-10 13:50:00,33.59,33.59,33.58,33.58,105800.0,21.6602,21.6602,21.6537,21.6537,105800.0
2011-05-10 14:00:00,33.58,33.59,33.55,33.56,134000.0,21.6537,21.6602,21.6344,21.6408,134000.0
2011-05-10 14:10:00,33.56,33.58,33.55,33.56,118400.0,21.6408,21.6537,21.6344,21.6408,118400.0
2011-05-10 14:20:00,33.56,33.57,33.55,33.57,159000.0,21.6408,21.6473,21.6344,21.6473,159000.0
2011-05-10 14:30:00,33.57,33.65,33.57,33.65,338600.0,21.6473,21.6989,21.6473,21.6989,338600.0
2011-05-10 14:40:00,33.64,33.66,33.62,33.64,448800.0,21.6924,21.7053,21.6795,21.6924,448800.0
2011-05-10 14:50:00,33.64,33.66,33.63,33.66,234000.0,21.6924,21.7053,21.686,21.7053,234000.0
2011-05-10 15:00:00,33.66,33.66,33.63,33.66,222600.0,21.7053,21.7053,21.686,21.7053,222600.0
2011-05-10 15:10:00,33.66,33.69,33.63,33.68,327200.0,21.7053,21.7247,21.686,21.7182,327200.0
2011-05-10 15:20:00,33.69,33.72,33.67,33.7,263600.0,21.7247,21.744,21.7118,21.7311,263600.0
2011-05-10 15:30:00,33.7,33.72,33.69,33.71,328800.0,21.7311,21.744,21.7247,21.7376,328800.0
2011-05-10 15:40:00,33.7,33.73,33.69,33.71,482800.0,21.7311,21.7505,21.7247,21.7376,482800.0
2011-05-10 15:50:00,33.7,33.71,33.65,33.68,882000.0,21.7311,21.7376,21.6989,21.7182,882000.0
2011-05-11 09:30:00,33.65,33.74,33.62,33.7,406600.0,21.6989,21.7569,21.6795,21.7311,406600.0
2011-05-11 09:40:00,33.7,33.72,33.66,33.71,318600.0,21.7311,21.744,21.7053,21.7376,318600.0
2011-05-11 09:50:00,33.72,33.75,33.71,33.74,348000.0,21.744,21.7634,21.7376,21.7569,348000.0
2011-05-11 10:00:00,33.74,33.75,33.7,33.71,361800.0,21.7569,21.7634,21.7311,21.7376,361800.0
2011-05-11 10:10:00,33.71,33.72,33.69,33.71,248000.0,21.7376,21.744,21.7247,21.7376,248000.0
2011-05-11 10:20:00,33.71,33.71,33.69,33.7,180400.0,21.7376,21.7376,21.7247,21.7311,180400.0
2011-05-11 10:30:00,33.7,33.7,33.66,33.69,304200.0,21.7311,21.7311,21.7053,21.7247,304200.0
2011-05-11 10:40:00,33.69,33.74,33.69,33.72,300600.0,21.7247,21.7569,21.7247,21.744,300600.0
2011-05-11 10:50:00,33.73,33.78,33.73,33.78,246200.0,21.7505,21.7827,21.7505,21.7827,246200.0
2011-05-11 11:00:00,33.78,33.81,33.77,33.81,202800.0,21.7827,21.8021,21.7763,21.8021,202800.0
2011-05-11 11:10:00,33.8,33.84,33.77,33.84,203400.0,21.7956,21.8214,21.7763,21.8214,203400.0
2011-05-11 11:20:00,33.84,33.84,33.81,33.82,122200.0,21.8214,21.8214,21.8021,21.8085,122200.0
2011-05-11 11:30:00,33.82,33.83,33.75,33.76,130800.0,21.8085,21.815,21.7634,21.7698,130800.0
2011-05-11 11:40:00,33.76,33.77,33.74,33.74,108400.0,21.7698,21.7763,21.7569,21.7569,108400.0
2011-05-11 11:50:00,33.74,33.77,33.73,33.77,248000.0,21.7569,21.7763,21.7505,21.7763,248000.0
2011-05-11 12:00:00,33.77,33.77,33.73,33.74,237200.0,21.7763,21.7763,21.7505,21.7569,237200.0
2011-05-11 12:10:00,33.73,33.74,33.62,33.67,456800.0,21.7505,21.7569,21.6795,21.7118,456800.0
2011-05-11 12:20:00,33.66,33.69,33.63,33.63,272000.0,21.7053,21.7247,21.686,21.686,272000.0
2011-05-11 12:30:00,33.63,33.66,33.62,33.65,252800.0,21.686,21.7053,21.6795,21.6989,252800.0
2011-05-11 12:40:00,33.65,33.68,33.6,33.6,226000.0,21.6989,21.7182,21.6666,21.6666,226000.0
2011-05-11 12:50:00,33.61,33.65,33.6,33.63,167400.0,21.6731,21.6989,21.6666,21.686,167400.0
2011-05-11 13:00:00,33.63,33.65,33.58,33.58,135200.0,21.686,21.6989,21.6537,21.6537,135200.0
2011-05-11 13:10:00,33.58,33.59,33.55,33.56,164800.0,21.6537,21.6602,21.6344,21.6408,164800.0
2011-05-11 13:20:00,33.55,33.59,33.55,33.55,148400.0,21.6344,21.6602,21.6344,21.6344,148400.0
2011-05-11 13:30:00,33.55,33.56,33.46,33.52,381000.0,21.6344,21.6408,21.5764,21.6151,381000.0
2011-05-11 13:40:00,33.52,33.58,33.52,33.54,154600.0,21.6151,21.6537,21.6151,21.6279,154600.0
2011-05-11 13:50:00,33.54,33.57,33.52,33.54,101200.0,21.6279,21.6473,21.6151,21.6279,101200.0
2011-05-11 14:00:00,33.54,33.56,33.52,33.53,120400.0,21.6279,21.6408,21.6151,21.6215,120400.0
2011-05-11 14:10:00,33.53,33.54,33.49,33.5,246200.0,21.6215,21.6279,21.5957,21.6022,246200.0
2011-05-11 14:20:00,33.5,33.51,33.45,33.48,283600.0,21.6022,21.6086,21.5699,21.5893,283600.0
2011-05-11 14:30:00,33.48,33.51,33.48,33.49,227800.0,21.5893,21.6086,21.5893,21.5957,227800.0
2011-05-11 14:40:00,33.5,33.52,33.49,33.51,163600.0,21.6022,21.6151,21.5957,21.6086,163600.0
2011-05-11 14:50:00,33.52,33.56,33.51,33.55,199000.0,21.6151,21.6408,21.6086,21.6344,199000.0
2011-05-11 15:00:00,33.54,33.57,33.54,33.55,212600.0,21.6279,21.6473,21.6279,21.6344,212600.0
2011-05-11 15:10:00,33.54,33.58,33.54,33.57,224000.0,21.6279,21.6537,21.6279,21.6473,224000.0
2011-05-11 15:20:00,33.57,33.62,33.57,33.6,204000.0,21.6473,21.6795,21.6473,21.6666,204000.0
2011-05-11 15:30:00,33.6,33.61,33.52,33.54,444200.0,21.6666,21.6731,21.6151,21.6279,444200.0
2011-05-11 15:40:00,33.54,33.58,33.52,33.57,459200.0,21.6279,21.6537,21.6151,21.6473,459200.0
2011-05-11 15:50:00,33.58,33.66,33.56,33.65,777800.0,21.6537,21.7053,21.6408,21.6989,777800.0
2011-05-12 09:30:00,33.68,33.72,33.63,33.67,394800.0,21.7182,21.744,21.686,21.7118,394800.0
2011-05-12 09:40:00,33.67,33.74,33.65,33.74,390000.0,21.7118,21.7569,21.6989,21.7569,390000.0
2011-05-12 09:50:00,33.74,33.75,33.66,33.67,319400.0,21.7569,21.7634,21.7053,21.7118,319400.0
2011-05-12 10:00:00,33.67,33.72,33.6,33.7,384200.0,21.7118,21.744,21.6666,21.7311,384200.0
2011-05-12 10:10:00,33.7,33.73,33.69,33.71,291000.0,21.7311,21.7505,21.7247,21.7376,291000.0
2011-05-12 10:20:00,33.71,33.71,33.63,33.66,213800.0,21.7376,21.7376,21.686,21.7053,213800.0
2011-05-12 10:30:00,33.66,33.7,33.62,33.63,242200.0,21.7053,21.7311,21.6795,21.686,242200.0
2011-05-12 10:40:00,33.63,33.64,33.59,33.63,196200.0,21.686,21.6924,21.6602,21.686,196200.0
2011-05-12 10:50:00,33.63,33.64,33.6,33.63,127400.0,21.686,21.6924,21.6666,21.686,127400.0
2011-05-12 11:00:00,33.63,33.65,33.6,33.63,215200.0,21.686,21.6989,21.6666,21.686,215200.0
2011-05-12 11:10:00,33.64,33.69,33.64,33.69,221000.0,21.6924,21.7247,21.6924,21.7247,221000.0
2011-05-12 11:20:00,33.69,33.71,33.67,33.69,208600.0,21.7247,21.7376,21.7118,21.7247,208600.0
2011-05-12 11:30:00,33.69,33.73,33.68,33.73,197800.0,21.7247,21.7505,21.7182,21.7505,197800.0
2011-05-12 11:40:00,33.73,33.74,33.72,33.73,160000.0,21.7505,21.7569,21.744,21.7505,160000.0
2011-05-12 11:50:00,33.74,33.74,33.71,33.73,131600.0,21.7569,21.7569,21.7376,21.7505,131600.0
2011-05-12 12:00:00,33.73,33.77,33.72,33.77,331600.0,21.7505,21.7763,21.744,21.7763,331600.0
2011-05-12 12:10:00,33.77,33.79,33.75,33.77,110200.0,21.7763,21.7892,21.7634,21.7763,110200.0
2011-05-12 12:20:00,33.77,33.79,33.76,33.78,115000.0,21.7763,21.7892,21.7698,21.7827,115000.0
2011-05-12 12:30:00,33.78,33.83,33.78,33.8,186400.0,21.7827,21.815,21.7827,21.7956,186400.0
2011-05-12 12:40:00,33.81,33.83,33.81,33.82,93600.0,21.8021,21.815,21.8021,21.8085,93600.0
2011-05-12 12:50:00,33.83,33.84,33.81,33.83,197000.0,21.815,21.8214,21.8021,21.815,197000.0
2011-05-12 13:00:00,33.84,33.88,33.83,33.88,479000.0,21.8214,21.8472,21.815,21.8472,479000.0
2011-05-12 13:10:00,33.88,33.92,33.87,33.92,246600.0,21.8472,21.873,21.8407,21.873,246600.0
2011-05-12 13:20:00,33.92,33.96,33.91,33.94,398200.0,21.873,21.8988,21.8665,21.8859,398200.0
2011-05-12 13:30:00,33.94,33.99,33.93,33.99,560200.0,21.8859,21.9181,21.8794,21.9181,560200.0
2011-05-12 13:40:00,33.99,34.01,33.96,33.98,1011600.0,21.9181,21.931,21.8988,21.9117,1011600.0
2011-05-12 13:50:00,33.98,34.02,33.98,33.99,232600.0,21.9117,21.9375,21.9117,21.9181,232600.0
2011-05-12 14:00:00,33.99,34.02,33.98,33.98,330000.0,21.9181,21.9375,21.9117,21.9117,330000.0
2011-05-12 14:10:00,33.98,34.0,33.95,33.99,240400.0,21.9117,21.9246,21.8923,21.9181,240400.0
2011-05-12 14:20:00,33.98,34.06,33.98,34.06,404600.0,21.9117,21.9633,21.9117,21.9633,404600.0
2011-05-12 14:30:00,34.06,34.09,34.02,34.08,446600.0,21.9633,21.9826,21.9375,21.9762,446600.0
2011-05-12 14:40:00,34.08,34.1,34.07,34.09,157000.0,21.9762,21.9891,21.9697,21.9826,157000.0
2011-05-12 14:50:00,34.09,34.12,34.08,34.09,538600.0,21.9826,22.002,21.9762,21.9826,538600.0
2011-05-12 15:00:00,34.09,34.1,34.07,34.1,448600.0,21.9826,21.9891,21.9697,21.9891,448600.0
2011-05-12 15:10:00,34.1,34.15,34.09,34.13,450800.0,21.9891,22.0213,21.9826,22.0084,450800.0
2011-05-12 15:20:00,34.13,34.17,34.13,34.17,592800.0,22.0084,22.0342,22.0084,22.0342,592800.0
2011-05-12 15:30:00,34.17,34.19,34.13,34.19,652000.0,22.0342,22.0471,22.0084,22.0471,652000.0
2011-05-12 15:40:00,34.19,34.21,34.13,34.21,1206600.0,22.0471,22.06,22.0084,22.06,1206600.0
2011-05-12 15:50:00,34.21,34.22,34.13,34.15,1880800.0,22.06,22.0664,22.0084,22.0213,1880800.0
2011-05-13 09:30:00,34.13,34.2,34.08,34.2,777400.0,22.0084,22.0535,21.9762,22.0535,777400.0
2011-05-13 09:40:00,34.2,34.29,34.19,34.26,1399400.0,22.0535,22.1116,22.0471,22.0922,1399400.0
2011-05-13 09:50:00,34.26,34.37,34.26,34.37,749000.0,22.0922,22.1632,22.0922,22.1632,749000.0
2011-05-13 10:00:00,34.37,34.37,34.26,34.3,741800.0,22.1632,22.1632,22.0922,22.118,741800.0
2011-05-13 10:10:00,34.3,34.38,34.25,34.37,677400.0,22.118,22.1696,22.0858,22.1632,677400.0
2011-05-13 10:20:00,34.37,34.38,34.34,34.35,426200.0,22.1632,22.1696,22.1438,22.1503,426200.0
2011-05-13 10:30:00,34.35,34.38,34.33,34.33,440200.0,22.1503,22.1696,22.1374,22.1374,440200.0
2011-05-13 10:40:00,34.34,34.35,34.27,34.3,537400.0,22.1438,22.1503,22.0987,22.118,537400.0
2011-05-13 10:50:00,34.3,34.31,34.19,34.21,329400.0,22.118,22.1245,22.0471,22.06,329400.0
2011-05-13 11:00:00,34.22,34.22,34.13,34.16,337400.0,22.0664,22.0664,22.0084,22.0277,337400.0
2011-05-13 11:10:00,34.16,34.19,34.11,34.18,355200.0,22.0277,22.0471,21.9955,22.0406,355200.0
2011-05-13 11:20:00,34.18,34.26,34.15,34.26,554600.0,22.0406,22.0922,22.0213,22.0922,554600.0
2011-05-13 11:30:00,34.26,34.26,34.19,34.24,182600.0,22.0922,22.0922,22.0471,22.0793,182600.0
2011-05-13 11:40:00,34.23,34.26,34.2,34.22,212000.0,22.0729,22.0922,22.0535,22.0664,212000.0
2011-05-13 11:50:00,34.21,34.23,34.19,34.2,236400.0,22.06,22.0729,22.0471,22.0535,236400.0
2011-05-13 12:00:00,34.2,34.23,34.1,34.1,405400.0,22.0535,22.0729,21.9891,21.9891,405400.0
2011-05-13 12:10:00,34.11,34.15,34.04,34.1,584000.0,21.9955,22.0213,21.9504,21.9891,584000.0
2011-05-13 12:20:00,34.1,34.12,34.03,34.12,277200.0,21.9891,22.002,21.9439,22.002,277200.0
2011-05-13 12:30:00,34.11,34.13,34.09,34.1,181400.0,21.9955,22.0084,21.9826,21.9891,181400.0
2011-05-13 12:40:00,34.1,34.17,34.1,34.15,269600.0,21.9891,22.0342,21.9891,22.0213,269600.0
2011-05-13 12:50:00,34.15,34.17,34.12,34.14,259600.0,22.0213,22.0342,22.002,22.0149,259600.0
2011-05-13 13:00:00,34.14,34.17,34.09,34.12,179400.0,22.0149,22.0342,21.9826,22.002,179400.0
2011-05-13 13:10:00,34.11,34.15,34.11,34.13,120400.0,21.9955,22.0213,21.9955,22.0084,120400.0
2011-05-13 13:20:00,34.14,34.17,34.12,34.13,139000.0,22.0149,22.0342,22.002,22.0084,139000.0
2011-05-13 13:30:00,34.13,34.16,34.13,34.16,163200.0,22.0084,22.0277,22.0084,22.0277,163200.0
2011-05-13 13:40:00,34.15,34.18,34.13,34.16,230800.0,22.0213,22.0406,22.0084,22.0277,230800.0
2011-05-13 13:50:00,34.16,34.16,34.14,34.16,157600.0,22.0277,22.0277,22.0149,22.0277,157600.0
2011-05-13 14:00:00,34.15,34.16,34.12,34.13,183200.0,22.0213,22.0277,22.002,22.0084,183200.0
2011-05-13 14:10:00,34.12,34.13,34.1,34.12,370400.0,22.002,22.0084,21.9891,22.002,370400.0
2011-05-13 14:20:00,34.12,34.13,34.1,34.12,207800.0,22.002,22.0084,21.9891,22.002,207800.0
2011-05-13 14:30:00,34.12,34.13,34.1,34.12,293200.0,22.002,22.0084,21.9891,22.002,293200.0
2011-05-13 14:40:00,34.12,34.12,34.08,34.08,216600.0,22.002,22.002,21.9762,21.9762,216600.0
2011-05-13 14:50:00,34.09,34.1,34.05,34.06,273000.0,21.9826,21.9891,21.9568,21.9633,273000.0
2011-05-13 15:00:00,34.06,34.06,34.02,34.05,203000.0,21.9633,21.9633,21.9375,21.9568,203000.0
2011-05-13 15:10:00,34.06,34.08,34.03,34.03,208400.0,21.9633,21.9762,21.9439,21.9439,208400.0
2011-05-13 15:20:00,34.04,34.06,34.01,34.04,314000.0,21.9504,21.9633,21.931,21.9504,314000.0
2011-05-13 15:30:00,34.04,34.08,34.03,34.06,303400.0,21.9504,21.9762,21.9439,21.9633,303400.0
2011-05-13 15:40:00,34.06,34.1,34.06,34.09,487600.0,21.9633,21.9891,21.9633,21.9826,487600.0
2011-05-13 15:50:00,34.08,34.11,34.05,34.09,706600.0,21.9762,21.9955,21.9568,21.9826,706600.0
2011-05-16 09:30:00,34.05,34.05,33.92,33.92,497600.0,21.9568,21.9568,21.873,21.873,497600.0
2011-05-16 09:40:00,33.93,33.96,33.88,33.9,379000.0,21.8794,21.8988,21.8472,21.8601,379000.0
2011-05-16 09:50:00,33.9,33.92,33.87,33.89,444800.0,21.8601,21.873,21.8407,21.8536,444800.0
2011-05-16 10:00:00,33.89,33.93,33.86,33.93,459400.0,21.8536,21.8794,21.8343,21.8794,459400.0
2011-05-16 10:10:00,33.93,33.96,33.88,33.94,279800.0,21.8794,21.8988,21.8472,21.8859,279800.0
2011-05-16 10:20:00,33.94,33.98,33.94,33.98,238200.0,21.8859,21.9117,21.8859,21.9117,238200.0
2011-05-16 10:30:00,33.98,33.99,33.95,33.95,284600.0,21.9117,21.9181,21.8923,21.8923,284600.0
2011-05-16 10:40:00,33.95,33.99,33.95,33.98,204000.0,21.8923,21.9181,21.8923,21.9117,204000.0
2011-05-16 10:50:00,33.98,34.06,33.98,34.06,138800.0,21.9117,21.9633,21.9117,21.9633,138800.0
2011-05-16 11:00:00,34.06,34.08,34.06,34.07,206600.0,21.9633,21.9762,21.9633,21.9697,206600.0
2011-05-16 11:10:00,34.07,34.1,34.07,34.09,179200.0,21.9697,21.9891,21.9697,21.9826,179200.0
2011-05-16 11:20:00,34.09,34.1,34.08,34.09,123800.0,21.9826,21.9891,21.9762,21.9826,123800.0
2011-05-16 11:30:00,34.09,34.1,34.07,34.1,121600.0,21.9826,21.9891,21.9697,21.9891,121600.0
2011-05-16 11:40:00,34.09,34.1,34.05,34.09,250000.0,21.9826,21.9891,21.9568,21.9826,250000.0
2011-05-16 11:50:00,34.09,34.12,34.08,34.09,263800.0,21.9826,22.002,21.9762,21.9826,263800.0
2011-05-16 12:00:00,34.09,34.1,34.07,34.07,264200.0,21.9826,21.9891,21.9697,21.9697,264200.0
2011-05-16 12:10:00,34.07,34.08,34.06,34.07,96600.0,21.9697,21.9762,21.9633,21.9697,96600.0
2011-05-16 12:20:00,34.07,34.07,34.04,34.04,111400.0,21.9697,21.9697,21.9504,21.9504,111400.0
2011-05-16 12:30:00,34.04,34.06,34.02,34.05,210600.0,21.9504,21.9633,21.9375,21.9568,210600.0
2011-05-16 12:40:00,34.05,34.06,34.02,34.02,148000.0,21.9568,21.9633,21.9375,21.9375,148000.0
2011-05-16 12:50:00,34.03,34.03,33.98,33.98,172600.0,21.9439,21.9439,21.9117,21.9117,172600.0
2011-05-16 13:00:00,33.98,34.0,33.97,33.99,121200.0,21.9117,21.9246,21.9052,21.9181,121200.0
2011-05-16 13:10:00,33.99,33.99,33.95,33.95,219800.0,21.9181,21.9181,21.8923,21.8923,219800.0
2011-05-16 13:20:00,33.95,33.97,33.95,33.96,173400.0,21.8923,21.9052,21.8923,21.8988,173400.0
2011-05-16 13:30:00,33.96,33.99,33.96,33.97,107200.0,21.8988,21.9181,21.8988,21.9052,107200.0
2011-05-16 13:40:00,33.97,33.99,33.97,33.98,132800.0,21.9052,21.9181,21.9052,21.9117,132800.0
2011-05-16 13:50:00,33.98,34.0,33.98,33.99,99000.0,21.9117,21.9246,21.9117,21.9181,99000.0
2011-05-16 14:00:00,33.99,34.02,33.99,34.02,144600.0,21.9181,21.9375,21.9181,21.9375,144600.0
2011-05-16 14:10:00,34.02,34.03,33.99,34.01,159600.0,21.9375,21.9439,21.9181,21.931,159600.0
2011-05-16 14:20:00,34.0,34.02,33.97,33.97,162800.0,21.9246,21.9375,21.9052,21.9052,162800.0
2011-05-16 14:30:00,33.97,33.98,33.93,33.94,355800.0,21.9052,21.9117,21.8794,21.8859,355800.0
2011-05-16 14:40:00,33.94,33.96,33.9,33.95,260400.0,21.8859,21.8988,21.8601,21.8923,260400.0
2011-05-16 14:50:00,33.95,33.97,33.94,33.95,222400.0,21.8923,21.9052,21.8859,21.8923,222400.0
2011-05-16 15:00:00,33.95,34.02,33.95,34.01,491400.0,21.8923,21.9375,21.8923,21.931,491400.0
2011-05-16 15:10:00,34.0,34.02,33.96,33.97,349000.0,21.9246,21.9375,21.8988,21.9052,349000.0
2011-05-16 15:20:00,33.96,33.96,33.92,33.92,439200.0,21.8988,21.8988,21.873,21.873,439200.0
2011-05-16 15:30:00,33.92,33.95,33.91,33.91,489800.0,21.873,21.8923,21.8665,21.8665,489800.0
2011-05-16 15:40:00,33.92,33.95,33.88,33.92,682800.0,21.873,21.8923,21.8472,21.873,682800.0
2011-05-16 15:50:00,33.91,33.97,33.9,33.94,1077200.0,21.8665,21.9052,21.8601,21.8859,1077200.0
2011-05-17 09:30:00,33.87,34.02,33.87,34.02,536400.0,21.8407,21.9375,21.8407,21.9375,536400.0
2011-05-17 09:40:00,34.02,34.02,33.89,33.89,392600.0,21.9375,21.9375,21.8536,21.8536,392600.0
2011-05-17 09:50:00,33.9,33.9,33.84,33.88,313600.0,21.8601,21.8601,21.8214,21.8472,313600.0
2011-05-17 10:00:00,33.88,33.9,33.83,33.88,325600.0,21.8472,21.8601,21.815,21.8472,325600.0
2011-05-17 10:10:00,33.88,33.95,33.87,33.93,334400.0,21.8472,21.8923,21.8407,21.8794,334400.0
2011-05-17 10:20:00,33.93,34.05,33.93,34.05,396200.0,21.8794,21.9568,21.8794,21.9568,396200.0
2011-05-17 10:30:00,34.05,34.06,34.02,34.02,176000.0,21.9568,21.9633,21.9375,21.9375,176000.0
2011-05-17 10:40:00,34.02,34.07,33.99,33.99,273600.0,21.9375,21.9697,21.9181,21.9181,273600.0
2011-05-17 10:50:00,33.99,33.99,33.91,33.95,535200.0,21.9181,21.9181,21.8665,21.8923,535200.0
2011-05-17 11:00:00,33.95,33.97,33.86,33.88,547000.0,21.8923,21.9052,21.8343,21.8472,547000.0
2011-05-17 11:10:00,33.88,33.9,33.86,33.88,448800.0,21.8472,21.8601,21.8343,21.8472,448800.0
2011-05-17 11:20:00,33.88,33.88,33.85,33.87,352800.0,21.8472,21.8472,21.8278,21.8407,352800.0
2011-05-17 11:30:00,33.87,33.88,33.76,33.76,491800.0,21.8407,21.8472,21.7698,21.7698,491800.0
2011-05-17 11:40:00,33.76,33.79,33.75,33.79,313000.0,21.7698,21.7892,21.7634,21.7892,313000.0
2011-05-17 11:50:00,33.79,33.8,33.76,33.8,377000.0,21.7892,21.7956,21.7698,21.7956,377000.0
2011-05-17 12:00:00,33.8,33.85,33.8,33.82,312400.0,21.7956,21.8278,21.7956,21.8085,312400.0
2011-05-17 12:10:00,33.82,33.87,33.81,33.83,286600.0,21.8085,21.8407,21.8021,21.815,286600.0
2011-05-17 12:20:00,33.84,33.85,33.81,33.83,270000.0,21.8214,21.8278,21.8021,21.815,270000.0
2011-05-17 12:30:00,33.83,33.85,33.82,33.84,319400.0,21.815,21.8278,21.8085,21.8214,319400.0
2011-05-17 12:40:00,33.84,33.84,33.75,33.76,484800.0,21.8214,21.8214,21.7634,21.7698,484800.0
2011-05-17 12:50:00,33.76,33.82,33.76,33.82,191800.0,21.7698,21.8085,21.7698,21.8085,191800.0
2011-05-17 13:00:00,33.81,33.84,33.8,33.84,168800.0,21.8021,21.8214,21.7956,21.8214,168800.0
2011-05-17 13:10:00,33.84,33.88,33.82,33.87,229800.0,21.8214,21.8472,21.8085,21.8407,229800.0
2011-05-17 13:20:00,33.87,33.92,33.87,33.92,146600.0,21.8407,21.873,21.8407,21.873,146600.0
2011-05-17 13:30:00,33.92,33.96,33.92,33.94,215600.0,21.873,21.8988,21.873,21.8859,215600.0
2011-05-17 13:40:00,33.94,33.99,33.94,33.95,175600.0,21.8859,21.9181,21.8859,21.8923,175600.0
2011-05-17 13:50:00,33.95,33.98,33.92,33.93,199000.0,21.8923,21.9117,21.873,21.8794,199000.0
2011-05-17 14:00:00,33.93,33.98,33.93,33.96,145400.0,21.8794,21.9117,21.8794,21.8988,145400.0
2011-05-17 14:10:00,33.97,33.97,33.9,33.91,142200.0,21.9052,21.9052,21.8601,21.8665,142200.0
2011-05-17 14:20:00,33.91,33.92,33.88,33.9,133400.0,21.8665,21.873,21.8472,21.8601,133400.0
2011-05-17 14:30:00,33.9,33.95,33.89,33.95,133200.0,21.8601,21.8923,21.8536,21.8923,133200.0
2011-05-17 14:40:00,33.95,33.98,33.91,33.97,164200.0,21.8923,21.9117,21.8665,21.9052,164200.0
2011-05-17 14:50:00,33.97,34.08,33.97,34.08,381400.0,21.9052,21.9762,21.9052,21.9762,381400.0
2011-05-17 15:00:00,34.08,34.08,34.04,34.08,349000.0,21.9762,21.9762,21.9504,21.9762,349000.0
2011-05-17 15:10:00,34.08,34.09,34.01,34.02,370400.0,21.9762,21.9826,21.931,21.9375,370400.0
2011-05-17 15:20:00,34.02,34.05,33.99,34.0,374000.0,21.9375,21.9568,21.9181,21.9246,374000.0
2011-05-17 15:30:00,33.99,34.05,33.99,34.02,323200.0,21.9181,21.9568,21.9181,21.9375,323200.0
2011-05-17 15:40:00,34.02,34.04,33.98,33.99,433200.0,21.9375,21.9504,21.9117,21.9181,433200.0
2011-05-17 15:50:00,33.99,34.01,33.96,34.01,725200.0,21.9181,21.931,21.8988,21.931,725200.0
2011-05-18 09:30:00,34.0,34.05,33.88,33.88,475000.0,21.9246,21.9568,21.8472,21.8472,475000.0
2011-05-18 09:40:00,33.88,34.01,33.88,33.98,439000.0,21.8472,21.931,21.8472,21.9117,439000.0
2011-05-18 09:50:00,33.98,33.99,33.93,33.93,385200.0,21.9117,21.9181,21.8794,21.8794,385200.0
2011-05-18 10:00:00,33.94,33.98,33.93,33.98,262000.0,21.8859,21.9117,21.8794,21.9117,262000.0
2011-05-18 10:10:00,33.98,33.98,33.95,33.96,470000.0,21.9117,21.9117,21.8923,21.8988,470000.0
2011-05-18 10:20:00,33.96,33.96,33.85,33.87,522800.0,21.8988,21.8988,21.8278,21.8407,522800.0
2011-05-18 10:30:00,33.87,33.93,33.85,33.87,661600.0,21.8407,21.8794,21.8278,21.8407,661600.0
2011-05-18 10:40:00,33.87,33.9,33.83,33.9,441600.0,21.8407,21.8601,21.815,21.8601,441600.0
2011-05-18 10:50:00,33.9,33.95,33.9,33.93,471400.0,21.8601,21.8923,21.8601,21.8794,471400.0
2011-05-18 11:00:00,33.93,34.02,33.93,34.0,469400.0,21.8794,21.9375,21.8794,21.9246,469400.0
2011-05-18 11:10:00,34.0,34.09,33.98,34.07,709200.0,21.9246,21.9826,21.9117,21.9697,709200.0
2011-05-18 11:20:00,34.07,34.07,34.02,34.05,313000.0,21.9697,21.9697,21.9375,21.9568,313000.0
2011-05-18 11:30:00,34.05,34.06,34.02,34.03,249200.0,21.9568,21.9633,21.9375,21.9439,249200.0
2011-05-18 11:40:00,34.02,34.03,33.99,33.99,226600.0,21.9375,21.9439,21.9181,21.9181,226600.0
2011-05-18 11:50:00,34.0,34.01,33.98,34.0,195400.0,21.9246,21.931,21.9117,21.9246,195400.0
2011-05-18 12:00:00,34.0,34.01,33.96,34.01,341600.0,21.9246,21.931,21.8988,21.931,341600.0
2011-05-18 12:10:00,34.01,34.01,33.97,33.99,276200.0,21.931,21.931,21.9052,21.9181,276200.0
2011-05-18 12:20:00,33.98,33.99,33.97,33.97,154600.0,21.9117,21.9181,21.9052,21.9052,154600.0
2011-05-18 12:30:00,33.98,33.99,33.97,33.98,157400.0,21.9117,21.9181,21.9052,21.9117,157400.0
2011-05-18 12:40:00,33.98,34.01,33.98,34.0,74000.0,21.9117,21.931,21.9117,21.9246,74000.0
2011-05-18 12:50:00,34.0,34.01,33.99,34.0,67000.0,21.9246,21.931,21.9181,21.9246,67000.0
2011-05-18 13:00:00,34.0,34.06,33.99,34.06,144400.0,21.9246,21.9633,21.9181,21.9633,144400.0
2011-05-18 13:10:00,34.06,34.09,34.06,34.08,157000.0,21.9633,21.9826,21.9633,21.9762,157000.0
2011-05-18 13:20:00,34.08,34.09,34.08,34.08,105400.0,21.9762,21.9826,21.9762,21.9762,105400.0
2011-05-18 13:30:00,34.08,34.1,34.07,34.1,124000.0,21.9762,21.9891,21.9697,21.9891,124000.0
2011-05-18 13:40:00,34.1,34.13,34.09,34.12,150800.0,21.9891,22.0084,21.9826,22.002,150800.0
2011-05-18 13:50:00,34.12,34.17,34.12,34.17,318600.0,22.002,22.0342,22.002,22.0342,318600.0
2011-05-18 14:00:00,34.17,34.18,34.13,34.17,295800.0,22.0342,22.0406,22.0084,22.0342,295800.0
2011-05-18 14:10:00,34.17,34.18,34.13,34.14,181600.0,22.0342,22.0406,22.0084,22.0149,181600.0
2011-05-18 14:20:00,34.15,34.15,34.09,34.11,208400.0,22.0213,22.0213,21.9826,21.9955,208400.0
2011-05-18 14:30:00,34.11,34.14,34.1,34.1,225600.0,21.9955,22.0149,21.9891,21.9891,225600.0
2011-05-18 14:40:00,34.1,34.12,34.08,34.09,193400.0,21.9891,22.002,21.9762,21.9826,193400.0
2011-05-18 14:50:00,34.09,34.09,34.03,34.03,196800.0,21.9826,21.9826,21.9439,21.9439,196800.0
2011-05-18 15:00:00,34.03,34.1,34.02,34.08,259200.0,21.9439,21.9891,21.9375,21.9762,259200.0
2011-05-18 15:10:00,34.08,34.14,34.07,34.14,303800.0,21.9762,22.0149,21.9697,22.0149,303800.0
2011-05-18 15:20:00,34.13,34.15,34.1,34.14,304000.0,22.0084,22.0213,21.9891,22.0149,304000.0
2011-05-18 15:30:00,34.14,34.18,34.13,34.18,428600.0,22.0149,22.0406,22.0084,22.0406,428600.0
2011-05-18 15:40:00,34.17,34.18,34.13,34.13,443200.0,22.0342,22.0406,22.0084,22.0084,443200.0
2011-05-18 15:50:00,34.13,34.17,34.13,34.15,853000.0,22.0084,22.0342,22.0084,22.0213,853000.0
2011-05-19 09:30:00,34.21,34.25,34.17,34.24,481600.0,22.06,22.0858,22.0342,22.0793,481600.0
2011-05-19 09:40:00,34.25,34.33,34.24,34.31,380000.0,22.0858,22.1374,22.0793,22.1245,380000.0
2011-05-19 09:50:00,34.31,34.35,34.27,34.27,324600.0,22.1245,22.1503,22.0987,22.0987,324600.0
2011-05-19 10:00:00,34.27,34.27,34.17,34.17,428400.0,22.0987,22.0987,22.0342,22.0342,428400.0
2011-05-19 10:10:00,34.17,34.19,34.13,34.17,305600.0,22.0342,22.0471,22.0084,22.0342,305600.0
2011-05-19 10:20:00,34.18,34.18,34.11,34.12,277600.0,22.0406,22.0406,21.9955,22.002,277600.0
2011-05-19 10:30:00,34.12,34.15,34.12,34.13,261800.0,22.002,22.0213,22.002,22.0084,261800.0
2011-05-19 10:40:00,34.13,34.15,34.1,34.14,224400.0,22.0084,22.0213,21.9891,22.0149,224400.0
2011-05-19 10:50:00,34.14,34.14,34.08,34.1,191200.0,22.0149,22.0149,21.9762,21.9891,191200.0
2011-05-19 11:00:00,34.1,34.1,34.01,34.01,272800.0,21.9891,21.9891,21.931,21.931,272800.0
2011-05-19 11:10:00,34.01,34.08,34.01,34.07,281800.0,21.931,21.9762,21.931,21.9697,281800.0
2011-05-19 11:20:00,34.07,34.1,34.05,34.1,221600.0,21.9697,21.9891,21.9568,21.9891,221600.0
2011-05-19 11:30:00,34.1,34.13,34.09,34.13,304000.0,21.9891,22.0084,21.9826,22.0084,304000.0
2011-05-19 11:40:00,34.13,34.17,34.13,34.16,331800.0,22.0084,22.0342,22.0084,22.0277,331800.0
2011-05-19 11:50:00,34.16,34.17,34.13,34.14,185000.0,22.0277,22.0342,22.0084,22.0149,185000.0
2011-05-19 12:00:00,34.13,34.18,34.13,34.18,127200.0,22.0084,22.0406,22.0084,22.0406,127200.0
2011-05-19 12:10:00,34.18,34.23,34.17,34.23,180200.0,22.0406,22.0729,22.0342,22.0729,180200.0
2011-05-19 12:20:00,34.23,34.26,34.21,34.25,234000.0,22.0729,22.0922,22.06,22.0858,234000.0
2011-05-19 12:30:00,34.25,34.27,34.23,34.27,177600.0,22.0858,22.0987,22.0729,22.0987,177600.0
2011-05-19 12:40:00,34.27,34.29,34.25,34.27,167800.0,22.0987,22.1116,22.0858,22.0987,167800.0
2011-05-19 12:50:00,34.27,34.29,34.26,34.29,149000.0,22.0987,22.1116,22.0922,22.1116,149000.0
2011-05-19 13:00:00,34.29,34.32,34.29,34.32,179200.0,22.1116,22.1309,22.1116,22.1309,179200.0
2011-05-19 13:10:00,34.32,34.35,34.3,34.34,179200.0,22.1309,22.1503,22.118,22.1438,179200.0
2011-05-19 13:20:00,34.35,34.35,34.32,34.33,130600.0,22.1503,22.1503,22.1309,22.1374,130600.0
2011-05-19 13:30:00,34.33,34.34,34.32,34.34,122400.0,22.1374,22.1438,22.1309,22.1438,122400.0
2011-05-19 13:40:00,34.34,34.34,34.32,34.33,144200.0,22.1438,22.1438,22.1309,22.1374,144200.0
2011-05-19 13:50:00,34.33,34.35,34.33,34.33,195600.0,22.1374,22.1503,22.1374,22.1374,195600.0
2011-05-19 14:00:00,34.33,34.34,34.33,34.33,348000.0,22.1374,22.1438,22.1374,22.1374,348000.0
2011-05-19 14:10:00,34.33,34.33,34.24,34.25,458400.0,22.1374,22.1374,22.0793,22.0858,458400.0
2011-05-19 14:20:00,34.26,34.27,34.22,34.22,224000.0,22.0922,22.0987,22.0664,22.0664,224000.0
2011-05-19 14:30:00,34.22,34.24,34.2,34.23,155600.0,22.0664,22.0793,22.0535,22.0729,155600.0
2011-05-19 14:40:00,34.23,34.24,34.17,34.22,243800.0,22.0729,22.0793,22.0342,22.0664,243800.0
2011-05-19 14:50:00,34.21,34.25,34.21,34.24,213200.0,22.06,22.0858,22.06,22.0793,213200.0
2011-05-19 15:00:00,34.24,34.26,34.24,34.25,366600.0,22.0793,22.0922,22.0793,22.0858,366600.0
2011-05-19 15:10:00,34.25,34.26,34.24,34.26,248200.0,22.0858,22.0922,22.0793,22.0922,248200.0
2011-05-19 15:20:00,34.26,34.27,34.24,34.24,236800.0,22.0922,22.0987,22.0793,22.0793,236800.0
2011-05-19 15:30:00,34.24,34.26,34.2,34.21,480600.0,22.0793,22.0922,22.0535,22.06,480600.0
2011-05-19 15:40:00,34.21,34.23,34.19,34.22,758400.0,22.06,22.0729,22.0471,22.0664,758400.0
2011-05-19 15:50:00,34.22,34.24,34.2,34.23,1195400.0,22.0664,22.0793,22.0535,22.0729,1195400.0
2011-05-20 09:30:00,34.16,34.22,34.07,34.11,1617000.0,22.0277,22.0664,21.9697,21.9955,1617000.0
2011-05-20 09:40:00,34.1,34.13,34.06,34.09,369800.0,21.9891,22.0084,21.9633,21.9826,369800.0
2011-05-20 09:50:00,34.09,34.12,34.0,34.02,322200.0,21.9826,22.002,21.9246,21.9375,322200.0
2011-05-20 10:00:00,34.02,34.02,33.95,33.98,448800.0,21.9375,21.9375,21.8923,21.9117,448800.0
2011-05-20 10:10:00,33.97,34.05,33.95,34.05,581000.0,21.9052,21.9568,21.8923,21.9568,581000.0
2011-05-20 10:20:00,34.05,34.08,34.02,34.06,242000.0,21.9568,21.9762,21.9375,21.9633,242000.0
2011-05-20 10:30:00,34.06,34.07,33.98,34.02,375400.0,21.9633,21.9697,21.9117,21.9375,375400.0
2011-05-20 10:40:00,34.02,34.06,34.0,34.04,395000.0,21.9375,21.9633,21.9246,21.9504,395000.0
2011-05-20 10:50:00,34.03,34.08,33.99,34.07,242000.0,21.9439,21.9762,21.9181,21.9697,242000.0
2011-05-20 11:00:00,34.07,34.07,34.02,34.02,323600.0,21.9697,21.9697,21.9375,21.9375,323600.0
2011-05-20 11:10:00,34.03,34.04,33.99,34.02,311400.0,21.9439,21.9504,21.9181,21.9375,311400.0
2011-05-20 11:20:00,34.02,34.02,34.0,34.02,141400.0,21.9375,21.9375,21.9246,21.9375,141400.0
2011-05-20 11:30:00,34.02,34.08,34.02,34.07,254200.0,21.9375,21.9762,21.9375,21.9697,254200.0
2011-05-20 11:40:00,34.07,34.1,34.06,34.07,178600.0,21.9697,21.9891,21.9633,21.9697,178600.0
2011-05-20 11:50:00,34.07,34.09,34.05,34.06,140000.0,21.9697,21.9826,21.9568,21.9633,140000.0
2011-05-20 12:00:00,34.06,34.1,34.06,34.08,209200.0,21.9633,21.9891,21.9633,21.9762,209200.0
2011-05-20 12:10:00,34.08,34.12,34.08,34.12,182600.0,21.9762,22.002,21.9762,22.002,182600.0
2011-05-20 12:20:00,34.12,34.19,34.12,34.19,171800.0,22.002,22.0471,22.002,22.0471,171800.0
2011-05-20 12:30:00,34.19,34.24,34.19,34.24,288000.0,22.0471,22.0793,22.0471,22.0793,288000.0
2011-05-20 12:40:00,34.24,34.24,34.21,34.22,129400.0,22.0793,22.0793,22.06,22.0664,129400.0
2011-05-20 12:50:00,34.22,34.23,34.19,34.2,172400.0,22.0664,22.0729,22.0471,22.0535,172400.0
2011-05-20 13:00:00,34.19,34.21,34.17,34.18,152200.0,22.0471,22.06,22.0342,22.0406,152200.0
2011-05-20 13:10:00,34.18,34.21,34.17,34.2,123400.0,22.0406,22.06,22.0342,22.0535,123400.0
2011-05-20 13:20:00,34.2,34.24,34.19,34.21,224800.0,22.0535,22.0793,22.0471,22.06,224800.0
2011-05-20 13:30:00,34.21,34.25,34.21,34.24,180400.0,22.06,22.0858,22.06,22.0793,180400.0
2011-05-20 13:40:00,34.25,34.26,34.22,34.22,156000.0,22.0858,22.0922,22.0664,22.0664,156000.0
2011-05-20 13:50:00,34.22,34.23,34.18,34.22,99600.0,22.0664,22.0729,22.0406,22.0664,99600.0
2011-05-20 14:00:00,34.22,34.23,34.19,34.19,111000.0,22.0664,22.0729,22.0471,22.0471,111000.0
2011-05-20 14:10:00,34.18,34.2,34.17,34.19,97000.0,22.0406,22.0535,22.0342,22.0471,97000.0
2011-05-20 14:20:00,34.19,34.2,34.16,34.17,116400.0,22.0471,22.0535,22.0277,22.0342,116400.0
2011-05-20 14:30:00,34.17,34.19,34.16,34.18,79000.0,22.0342,22.0471,22.0277,22.0406,79000.0
2011-05-20 14:40:00,34.18,34.22,34.17,34.2,87200.0,22.0406,22.0664,22.0342,22.0535,87200.0
2011-05-20 14:50:00,34.2,34.2,34.13,34.14,114000.0,22.0535,22.0535,22.0084,22.0149,114000.0
2011-05-20 15:00:00,34.13,34.13,34.08,34.09,250000.0,22.0084,22.0084,21.9762,21.9826,250000.0
2011-05-20 15:10:00,34.09,34.15,34.09,34.13,318000.0,21.9826,22.0213,21.9826,22.0084,318000.0
2011-05-20 15:20:00,34.13,34.17,34.12,34.15,287200.0,22.0084,22.0342,22.002,22.0213,287200.0
2011-05-20 15:30:00,34.15,34.21,34.13,34.19,479400.0,22.0213,22.06,22.0084,22.0471,479400.0
2011-05-20 15:40:00,34.19,34.21,34.18,34.2,480200.0,22.0471,22.06,22.0406,22.0535,480200.0
2011-05-20 15:50:00,34.2,34.21,34.12,34.15,1397200.0,22.0535,22.06,22.002,22.0213,1397200.0
2011-05-23 09:30:00,33.8,33.89,33.77,33.87,648200.0,21.7956,21.8536,21.7763,21.8407,648200.0
2011-05-23 09:40:00,33.87,33.95,33.86,33.93,339200.0,21.8407,21.8923,21.8343,21.8794,339200.0
2011-05-23 09:50:00,33.93,33.94,33.86,33.88,252400.0,21.8794,21.8859,21.8343,21.8472,252400.0
2011-05-23 10:00:00,33.88,33.9,33.85,33.88,345200.0,21.8472,21.8601,21.8278,21.8472,345200.0
2011-05-23 10:10:00,33.89,33.91,33.82,33.83,447200.0,21.8536,21.8665,21.8085,21.815,447200.0
2011-05-23 10:20:00,33.83,33.85,33.8,33.81,229400.0,21.815,21.8278,21.7956,21.8021,229400.0
2011-05-23 10:30:00,33.81,33.85,33.81,33.85,222400.0,21.8021,21.8278,21.8021,21.8278,222400.0
2011-05-23 10:40:00,33.84,33.85,33.82,33.82,311000.0,21.8214,21.8278,21.8085,21.8085,311000.0
2011-05-23 10:50:00,33.82,33.85,33.81,33.81,324400.0,21.8085,21.8278,21.8021,21.8021,324400.0
2011-05-23 11:00:00,33.81,33.84,33.79,33.81,315600.0,21.8021,21.8214,21.7892,21.8021,315600.0
2011-05-23 11:10:00,33.81,33.83,33.77,33.79,349000.0,21.8021,21.815,21.7763,21.7892,349000.0
2011-05-23 11:20:00,33.79,33.8,33.74,33.77,301200.0,21.7892,21.7956,21.7569,21.7763,301200.0
2011-05-23 11:30:00,33.77,33.77,33.66,33.7,355600.0,21.7763,21.7763,21.7053,21.7311,355600.0
2011-05-23 11:40:00,33.7,33.71,33.66,33.66,228000.0,21.7311,21.7376,21.7053,21.7053,228000.0
2011-05-23 11:50:00,33.67,33.69,33.66,33.67,119800.0,21.7118,21.7247,21.7053,21.7118,119800.0
2011-05-23 12:00:00,33.67,33.67,33.63,33.65,261400.0,21.7118,21.7118,21.686,21.6989,261400.0
2011-05-23 12:10:00,33.65,33.66,33.59,33.63,486400.0,21.6989,21.7053,21.6602,21.686,486400.0
2011-05-23 12:20:00,33.63,33.67,33.63,33.67,179200.0,21.686,21.7118,21.686,21.7118,179200.0
2011-05-23 12:30:00,33.67,33.68,33.65,33.66,160600.0,21.7118,21.7182,21.6989,21.7053,160600.0
2011-05-23 12:40:00,33.66,33.7,33.65,33.69,110200.0,21.7053,21.7311,21.6989,21.7247,110200.0
2011-05-23 12:50:00,33.69,33.7,33.68,33.69,282200.0,21.7247,21.7311,21.7182,21.7247,282200.0
2011-05-23 13:00:00,33.7,33.7,33.67,33.7,91400.0,21.7311,21.7311,21.7118,21.7311,91400.0
2011-05-23 13:10:00,33.7,33.71,33.65,33.65,179200.0,21.7311,21.7376,21.6989,21.6989,179200.0
2011-05-23 13:20:00,33.65,33.67,33.63,33.63,164800.0,21.6989,21.7118,21.686,21.686,164800.0
2011-05-23 13:30:00,33.63,33.69,33.63,33.68,185200.0,21.686,21.7247,21.686,21.7182,185200.0
2011-05-23 13:40:00,33.68,33.7,33.67,33.69,167200.0,21.7182,21.7311,21.7118,21.7247,167200.0
2011-05-23 13:50:00,33.69,33.71,33.67,33.69,209000.0,21.7247,21.7376,21.7118,21.7247,209000.0
2011-05-23 14:00:00,33.69,33.7,33.67,33.69,169800.0,21.7247,21.7311,21.7118,21.7247,169800.0
2011-05-23 14:10:00,33.69,33.72,33.69,33.72,173600.0,21.7247,21.744,21.7247,21.744,173600.0
2011-05-23 14:20:00,33.72,33.74,33.7,33.7,112800.0,21.744,21.7569,21.7311,21.7311,112800.0
2011-05-23 14:30:00,33.7,33.76,33.7,33.74,187200.0,21.7311,21.7698,21.7311,21.7569,187200.0
2011-05-23 14:40:00,33.74,33.77,33.73,33.74,207600.0,21.7569,21.7763,21.7505,21.7569,207600.0
2011-05-23 14:50:00,33.74,33.78,33.74,33.74,192600.0,21.7569,21.7827,21.7569,21.7569,192600.0
2011-05-23 15:00:00,33.74,33.77,33.71,33.73,318400.0,21.7569,21.7763,21.7376,21.7505,318400.0
2011-05-23 15:10:00,33.73,33.76,33.73,33.75,161600.0,21.7505,21.7698,21.7505,21.7634,161600.0
2011-05-23 15:20:00,33.75,33.76,33.71,33.72,248200.0,21.7634,21.7698,21.7376,21.744,248200.0
2011-05-23 15:30:00,33.72,33.74,33.66,33.67,458800.0,21.744,21.7569,21.7053,21.7118,458800.0
2011-05-23 15:40:00,33.67,33.74,33.67,33.72,547400.0,21.7118,21.7569,21.7118,21.744,547400.0
2011-05-23 15:50:00,33.72,33.76,33.71,33.74,864800.0,21.744,21.7698,21.7376,21.7569,864800.0
2011-05-24 09:30:00,33.84,33.84,33.69,33.74,506200.0,21.8214,21.8214,21.7247,21.7569,506200.0
2011-05-24 09:40:00,33.74,33.77,33.71,33.76,243200.0,21.7569,21.7763,21.7376,21.7698,243200.0
2011-05-24 09:50:00,33.76,33.77,33.68,33.69,325600.0,21.7698,21.7763,21.7182,21.7247,325600.0
2011-05-24 10:00:00,33.7,33.71,33.63,33.65,352000.0,21.7311,21.7376,21.686,21.6989,352000.0
2011-05-24 10:10:00,33.65,33.7,33.65,33.69,308200.0,21.6989,21.7311,21.6989,21.7247,308200.0
2011-05-24 10:20:00,33.68,33.7,33.63,33.63,234200.0,21.7182,21.7311,21.686,21.686,234200.0
2011-05-24 10:30:00,33.63,33.67,33.63,33.66,367200.0,21.686,21.7118,21.686,21.7053,367200.0
2011-05-24 10:40:00,33.66,33.67,33.65,33.66,166600.0,21.7053,21.7118,21.6989,21.7053,166600.0
2011-05-24 10:50:00,33.66,33.67,33.6,33.61,194400.0,21.7053,21.7118,21.6666,21.6731,194400.0
2011-05-24 11:00:00,33.62,33.65,33.6,33.64,279000.0,21.6795,21.6989,21.6666,21.6924,279000.0
2011-05-24 11:10:00,33.64,33.68,33.63,33.67,184400.0,21.6924,21.7182,21.686,21.7118,184400.0
2011-05-24 11:20:00,33.67,33.67,33.63,33.63,222600.0,21.7118,21.7118,21.686,21.686,222600.0
2011-05-24 11:30:00,33.63,33.69,33.63,33.65,217000.0,21.686,21.7247,21.686,21.6989,217000.0
2011-05-24 11:40:00,33.65,33.66,33.61,33.63,208600.0,21.6989,21.7053,21.6731,21.686,208600.0
2011-05-24 11:50:00,33.63,33.65,33.62,33.63,130600.0,21.686,21.6989,21.6795,21.686,130600.0
2011-05-24 12:00:00,33.63,33.65,33.6,33.65,226000.0,21.686,21.6989,21.6666,21.6989,226000.0
2011-05-24 12:10:00,33.65,33.69,33.65,33.68,180400.0,21.6989,21.7247,21.6989,21.7182,180400.0
2011-05-24 12:20:00,33.68,33.7,33.66,33.69,131000.0,21.7182,21.7311,21.7053,21.7247,131000.0
2011-05-24 12:30:00,33.69,33.74,33.69,33.71,188600.0,21.7247,21.7569,21.7247,21.7376,188600.0
2011-05-24 12:40:00,33.71,33.72,33.68,33.68,111800.0,21.7376,21.744,21.7182,21.7182,111800.0
2011-05-24 12:50:00,33.69,33.69,33.66,33.69,95000.0,21.7247,21.7247,21.7053,21.7247,95000.0
2011-05-24 13:00:00,33.69,33.74,33.69,33.72,126600.0,21.7247,21.7569,21.7247,21.744,126600.0
2011-05-24 13:10:00,33.73,33.74,33.69,33.7,129600.0,21.7505,21.7569,21.7247,21.7311,129600.0
2011-05-24 13:20:00,33.7,33.76,33.7,33.73,184000.0,21.7311,21.7698,21.7311,21.7505,184000.0
2011-05-24 13:30:00,33.73,33.79,33.72,33.79,289200.0,21.7505,21.7892,21.744,21.7892,289200.0
2011-05-24 13:40:00,33.79,33.8,33.77,33.79,117400.0,21.7892,21.7956,21.7763,21.7892,117400.0
2011-05-24 13:50:00,33.79,33.83,33.79,33.83,164200.0,21.7892,21.815,21.7892,21.815,164200.0
2011-05-24 14:00:00,33.83,33.85,33.8,33.84,318000.0,21.815,21.8278,21.7956,21.8214,318000.0
2011-05-24 14:10:00,33.84,33.86,33.82,33.85,178400.0,21.8214,21.8343,21.8085,21.8278,178400.0
2011-05-24 14:20:00,33.86,33.88,33.84,33.87,182600.0,21.8343,21.8472,21.8214,21.8407,182600.0
2011-05-24 14:30:00,33.87,33.87,33.84,33.85,166200.0,21.8407,21.8407,21.8214,21.8278,166200.0
2011-05-24 14:40:00,33.85,33.87,33.84,33.85,262600.0,21.8278,21.8407,21.8214,21.8278,262600.0
2011-05-24 14:50:00,33.85,33.87,33.84,33.86,172800.0,21.8278,21.8407,21.8214,21.8343,172800.0
2011-05-24 15:00:00,33.87,33.89,33.85,33.88,181200.0,21.8407,21.8536,21.8278,21.8472,181200.0
2011-05-24 15:10:00,33.88,33.88,33.85,33.85,162000.0,21.8472,21.8472,21.8278,21.8278,162000.0
2011-05-24 15:20:00,33.86,33.88,33.83,33.83,260400.0,21.8343,21.8472,21.815,21.815,260400.0
2011-05-24 15:30:00,33.83,33.83,33.81,33.82,231600.0,21.815,21.815,21.8021,21.8085,231600.0
2011-05-24 15:40:00,33.81,33.83,33.77,33.77,323400.0,21.8021,21.815,21.7763,21.7763,323400.0
2011-05-24 15:50:00,33.77,33.8,33.73,33.74,890600.0,21.7763,21.7956,21.7505,21.7569,890600.0
2011-05-25 09:30:00,33.64,33.74,33.58,33.68,615600.0,21.6924,21.7569,21.6537,21.7182,615600.0
2011-05-25 09:40:00,33.68,33.75,33.68,33.69,481400.0,21.7182,21.7634,21.7182,21.7247,481400.0
2011-05-25 09:50:00,33.69,33.7,33.66,33.67,287800.0,21.7247,21.7311,21.7053,21.7118,287800.0
2011-05-25 10:00:00,33.66,33.67,33.54,33.54,820400.0,21.7053,21.7118,21.6279,21.6279,820400.0
2011-05-25 10:10:00,33.54,33.55,33.45,33.45,541800.0,21.6279,21.6344,21.5699,21.5699,541800.0
2011-05-25 10:20:00,33.45,33.52,33.45,33.51,313400.0,21.5699,21.6151,21.5699,21.6086,313400.0
2011-05-25 10:30:00,33.52,33.65,33.52,33.63,300600.0,21.6151,21.6989,21.6151,21.686,300600.0
2011-05-25 10:40:00,33.63,33.65,33.56,33.56,211000.0,21.686,21.6989,21.6408,21.6408,211000.0
2011-05-25 10:50:00,33.56,33.59,33.52,33.52,252400.0,21.6408,21.6602,21.6151,21.6151,252400.0
2011-05-25 11:00:00,33.53,33.57,33.52,33.54,172800.0,21.6215,21.6473,21.6151,21.6279,172800.0
2011-05-25 11:10:00,33.54,33.57,33.53,33.53,170000.0,21.6279,21.6473,21.6215,21.6215,170000.0
2011-05-25 11:20:00,33.54,33.58,33.53,33.54,200800.0,21.6279,21.6537,21.6215,21.6279,200800.0
2011-05-25 11:30:00,33.53,33.58,33.53,33.54,266600.0,21.6215,21.6537,21.6215,21.6279,266600.0
2011-05-25 11:40:00,33.54,33.57,33.52,33.53,324200.0,21.6279,21.6473,21.6151,21.6215,324200.0
2011-05-25 11:50:00,33.53,33.54,33.5,33.51,169800.0,21.6215,21.6279,21.6022,21.6086,169800.0
2011-05-25 12:00:00,33.51,33.54,33.49,33.5,301000.0,21.6086,21.6279,21.5957,21.6022,301000.0
2011-05-25 12:10:00,33.51,33.52,33.49,33.49,195800.0,21.6086,21.6151,21.5957,21.5957,195800.0
2011-05-25 12:20:00,33.49,33.52,33.48,33.48,110800.0,21.5957,21.6151,21.5893,21.5893,110800.0
2011-05-25 12:30:00,33.49,33.52,33.48,33.51,125600.0,21.5957,21.6151,21.5893,21.6086,125600.0
2011-05-25 12:40:00,33.52,33.52,33.47,33.47,331800.0,21.6151,21.6151,21.5828,21.5828,331800.0
2011-05-25 12:50:00,33.47,33.48,33.45,33.46,168200.0,21.5828,21.5893,21.5699,21.5764,168200.0
2011-05-25 13:00:00,33.47,33.51,33.46,33.5,123000.0,21.5828,21.6086,21.5764,21.6022,123000.0
2011-05-25 13:10:00,33.49,33.5,33.48,33.49,134000.0,21.5957,21.6022,21.5893,21.5957,134000.0
2011-05-25 13:20:00,33.49,33.5,33.47,33.47,133600.0,21.5957,21.6022,21.5828,21.5828,133600.0
2011-05-25 13:30:00,33.47,33.48,33.46,33.47,192000.0,21.5828,21.5893,21.5764,21.5828,192000.0
2011-05-25 13:40:00,33.47,33.48,33.44,33.45,343800.0,21.5828,21.5893,21.5635,21.5699,343800.0
2011-05-25 13:50:00,33.44,33.45,33.43,33.44,123400.0,21.5635,21.5699,21.557,21.5635,123400.0
2011-05-25 14:00:00,33.44,33.46,33.43,33.46,163800.0,21.5635,21.5764,21.557,21.5764,163800.0
2011-05-25 14:10:00,33.46,33.46,33.43,33.44,146400.0,21.5764,21.5764,21.557,21.5635,146400.0
2011-05-25 14:20:00,33.44,33.46,33.43,33.44,142200.0,21.5635,21.5764,21.557,21.5635,142200.0
2011-05-25 14:30:00,33.44,33.46,33.43,33.43,103000.0,21.5635,21.5764,21.557,21.557,103000.0
2011-05-25 14:40:00,33.43,33.44,33.41,33.43,199200.0,21.557,21.5635,21.5441,21.557,199200.0
2011-05-25 14:50:00,33.43,33.44,33.41,33.43,222400.0,21.557,21.5635,21.5441,21.557,222400.0
2011-05-25 15:00:00,33.44,33.53,33.43,33.51,413000.0,21.5635,21.6215,21.557,21.6086,413000.0
2011-05-25 15:10:00,33.51,33.55,33.5,33.52,354000.0,21.6086,21.6344,21.6022,21.6151,354000.0
2011-05-25 15:20:00,33.52,33.54,33.51,33.53,253800.0,21.6151,21.6279,21.6086,21.6215,253800.0
2011-05-25 15:30:00,33.53,33.54,33.51,33.51,236600.0,21.6215,21.6279,21.6086,21.6086,236600.0
2011-05-25 15:40:00,33.51,33.54,33.48,33.5,481200.0,21.6086,21.6279,21.5893,21.6022,481200.0
2011-05-25 15:50:00,33.5,33.51,33.46,33.46,789200.0,21.6022,21.6086,21.5764,21.5764,789200.0
2011-05-26 09:30:00,33.37,33.45,33.23,33.44,452000.0,21.5183,21.5699,21.428,21.5635,452000.0
2011-05-26 09:40:00,33.44,33.46,33.41,33.44,477600.0,21.5635,21.5764,21.5441,21.5635,477600.0
2011-05-26 09:50:00,33.45,33.46,33.29,33.3,800200.0,21.5699,21.5764,21.4667,21.4732,800200.0
2011-05-26 10:00:00,33.3,33.33,33.27,33.27,487800.0,21.4732,21.4925,21.4538,21.4538,487800.0
2011-05-26 10:10:00,33.27,33.29,33.22,33.22,699400.0,21.4538,21.4667,21.4216,21.4216,699400.0
2011-05-26 10:20:00,33.22,33.22,33.15,33.21,650800.0,21.4216,21.4216,21.3765,21.4151,650800.0
2011-05-26 10:30:00,33.21,33.26,33.21,33.24,379800.0,21.4151,21.4474,21.4151,21.4345,379800.0
2011-05-26 10:40:00,33.24,33.27,33.23,33.25,307200.0,21.4345,21.4538,21.428,21.4409,307200.0
2011-05-26 10:50:00,33.25,33.26,33.23,33.25,260200.0,21.4409,21.4474,21.428,21.4409,260200.0
2011-05-26 11:00:00,33.25,33.26,33.23,33.26,441800.0,21.4409,21.4474,21.428,21.4474,441800.0
2011-05-26 11:10:00,33.26,33.28,33.24,33.27,295600.0,21.4474,21.4603,21.4345,21.4538,295600.0
2011-05-26 11:20:00,33.27,33.31,33.27,33.29,164200.0,21.4538,21.4796,21.4538,21.4667,164200.0
2011-05-26 11:30:00,33.29,33.32,33.28,33.3,496000.0,21.4667,21.4861,21.4603,21.4732,496000.0
2011-05-26 11:40:00,33.29,33.31,33.29,33.3,249400.0,21.4667,21.4796,21.4667,21.4732,249400.0
2011-05-26 11:50:00,33.3,33.31,33.3,33.3,173000.0,21.4732,21.4796,21.4732,21.4732,173000.0
2011-05-26 12:00:00,33.3,33.31,33.3,33.3,128400.0,21.4732,21.4796,21.4732,21.4732,128400.0
2011-05-26 12:10:00,33.3,33.35,33.3,33.32,681400.0,21.4732,21.5054,21.4732,21.4861,681400.0
2011-05-26 12:20:00,33.32,33.33,33.32,33.32,101400.0,21.4861,21.4925,21.4861,21.4861,101400.0
2011-05-26 12:30:00,33.32,33.33,33.3,33.3,135200.0,21.4861,21.4925,21.4732,21.4732,135200.0
2011-05-26 12:40:00,33.3,33.33,33.3,33.33,252800.0,21.4732,21.4925,21.4732,21.4925,252800.0
2011-05-26 12:50:00,33.33,33.35,33.33,33.34,212000.0,21.4925,21.5054,21.4925,21.499,212000.0
2011-05-26 13:00:00,33.34,33.37,33.34,33.34,198600.0,21.499,21.5183,21.499,21.499,198600.0
2011-05-26 13:10:00,33.34,33.37,33.33,33.35,246800.0,21.499,21.5183,21.4925,21.5054,246800.0
2011-05-26 13:20:00,33.35,33.38,33.35,33.36,189000.0,21.5054,21.5248,21.5054,21.5119,189000.0
2011-05-26 13:30:00,33.35,33.37,33.35,33.36,180800.0,21.5054,21.5183,21.5054,21.5119,180800.0
2011-05-26 13:40:00,33.36,33.36,33.33,33.33,129800.0,21.5119,21.5119,21.4925,21.4925,129800.0
2011-05-26 13:50:00,33.33,33.35,33.32,33.35,242600.0,21.4925,21.5054,21.4861,21.5054,242600.0
2011-05-26 14:00:00,33.35,33.35,33.34,33.35,174600.0,21.5054,21.5054,21.499,21.5054,174600.0
2011-05-26 14:10:00,33.35,33.38,33.35,33.36,254600.0,21.5054,21.5248,21.5054,21.5119,254600.0
2011-05-26 14:20:00,33.37,33.4,33.35,33.4,210200.0,21.5183,21.5377,21.5054,21.5377,210200.0
2011-05-26 14:30:00,33.4,33.44,33.4,33.42,272200.0,21.5377,21.5635,21.5377,21.5506,272200.0
2011-05-26 14:40:00,33.42,33.44,33.42,33.44,139200.0,21.5506,21.5635,21.5506,21.5635,139200.0
2011-05-26 14:50:00,33.44,33.44,33.41,33.42,181200.0,21.5635,21.5635,21.5441,21.5506,181200.0
2011-05-26 15:00:00,33.42,33.42,33.38,33.39,198000.0,21.5506,21.5506,21.5248,21.5312,198000.0
2011-05-26 15:10:00,33.39,33.4,33.37,33.37,186000.0,21.5312,21.5377,21.5183,21.5183,186000.0
2011-05-26 15:20:00,33.37,33.4,33.37,33.4,179800.0,21.5183,21.5377,21.5183,21.5377,179800.0
2011-05-26 15:30:00,33.4,33.41,33.36,33.38,405200.0,21.5377,21.5441,21.5119,21.5248,405200.0
2011-05-26 15:40:00,33.38,33.38,33.32,33.33,475200.0,21.5248,21.5248,21.4861,21.4925,475200.0
2011-05-26 15:50:00,33.33,33.36,33.32,33.35,915200.0,21.4925,21.5119,21.4861,21.5054,915200.0
2011-05-27 09:30:00,33.44,33.57,33.44,33.57,431800.0,21.5635,21.6473,21.5635,21.6473,431800.0
2011-05-27 09:40:00,33.57,33.58,33.49,33.49,168400.0,21.6473,21.6537,21.5957,21.5957,168400.0
2011-05-27 09:50:00,33.49,33.49,33.4,33.4,224600.0,21.5957,21.5957,21.5377,21.5377,224600.0
2011-05-27 10:00:00,33.4,33.43,33.32,33.32,500800.0,21.5377,21.557,21.4861,21.4861,500800.0
2011-05-27 10:10:00,33.32,33.34,33.27,33.34,238400.0,21.4861,21.499,21.4538,21.499,238400.0
2011-05-27 10:20:00,33.33,33.34,33.31,33.33,183400.0,21.4925,21.499,21.4796,21.4925,183400.0
2011-05-27 10:30:00,33.33,33.35,33.32,33.35,270600.0,21.4925,21.5054,21.4861,21.5054,270600.0
2011-05-27 10:40:00,33.34,33.37,33.34,33.36,221200.0,21.499,21.5183,21.499,21.5119,221200.0
2011-05-27 10:50:00,33.36,33.41,33.35,33.4,208800.0,21.5119,21.5441,21.5054,21.5377,208800.0
2011-05-27 11:00:00,33.4,33.47,33.38,33.41,451600.0,21.5377,21.5828,21.5248,21.5441,451600.0
2011-05-27 11:10:00,33.41,33.44,33.41,33.44,131600.0,21.5441,21.5635,21.5441,21.5635,131600.0
2011-05-27 11:20:00,33.44,33.44,33.4,33.44,203200.0,21.5635,21.5635,21.5377,21.5635,203200.0
2011-05-27 11:30:00,33.44,33.44,33.41,33.43,115800.0,21.5635,21.5635,21.5441,21.557,115800.0
2011-05-27 11:40:00,33.43,33.45,33.41,33.43,94800.0,21.557,21.5699,21.5441,21.557,94800.0
2011-05-27 11:50:00,33.44,33.45,33.42,33.43,111200.0,21.5635,21.5699,21.5506,21.557,111200.0
2011-05-27 12:00:00,33.43,33.45,33.42,33.44,144400.0,21.557,21.5699,21.5506,21.5635,144400.0
2011-05-27 12:10:00,33.44,33.45,33.42,33.45,92400.0,21.5635,21.5699,21.5506,21.5699,92400.0
2011-05-27 12:20:00,33.45,33.45,33.41,33.43,59000.0,21.5699,21.5699,21.5441,21.557,59000.0
2011-05-27 12:30:00,33.43,33.44,33.42,33.44,87600.0,21.557,21.5635,21.5506,21.5635,87600.0
2011-05-27 12:40:00,33.45,33.45,33.42,33.42,149600.0,21.5699,21.5699,21.5506,21.5506,149600.0
2011-05-27 12:50:00,33.41,33.43,33.38,33.38,139600.0,21.5441,21.557,21.5248,21.5248,139600.0
2011-05-27 13:00:00,33.38,33.41,33.38,33.39,89000.0,21.5248,21.5441,21.5248,21.5312,89000.0
2011-05-27 13:10:00,33.4,33.4,33.36,33.37,121200.0,21.5377,21.5377,21.5119,21.5183,121200.0
2011-05-27 13:20:00,33.37,33.38,33.35,33.36,90800.0,21.5183,21.5248,21.5054,21.5119,90800.0
2011-05-27 13:30:00,33.37,33.38,33.35,33.35,164600.0,21.5183,21.5248,21.5054,21.5054,164600.0
2011-05-27 13:40:00,33.35,33.38,33.35,33.35,109600.0,21.5054,21.5248,21.5054,21.5054,109600.0
2011-05-27 13:50:00,33.35,33.35,33.32,33.34,127800.0,21.5054,21.5054,21.4861,21.499,127800.0
2011-05-27 14:00:00,33.34,33.35,33.32,33.35,121200.0,21.499,21.5054,21.4861,21.5054,121200.0
2011-05-27 14:10:00,33.35,33.35,33.33,33.34,83600.0,21.5054,21.5054,21.4925,21.499,83600.0
2011-05-27 14:20:00,33.34,33.34,33.31,33.31,93200.0,21.499,21.499,21.4796,21.4796,93200.0
2011-05-27 14:30:00,33.31,33.33,33.3,33.32,132200.0,21.4796,21.4925,21.4732,21.4861,132200.0
2011-05-27 14:40:00,33.32,33.32,33.27,33.29,197400.0,21.4861,21.4861,21.4538,21.4667,197400.0
2011-05-27 14:50:00,33.29,33.32,33.29,33.3,156000.0,21.4667,21.4861,21.4667,21.4732,156000.0
2011-05-27 15:00:00,33.3,33.31,33.28,33.29,234800.0,21.4732,21.4796,21.4603,21.4667,234800.0
2011-05-27 15:10:00,33.29,33.29,33.27,33.27,197800.0,21.4667,21.4667,21.4538,21.4538,197800.0
2011-05-27 15:20:00,33.27,33.28,33.26,33.27,243400.0,21.4538,21.4603,21.4474,21.4538,243400.0
2011-05-27 15:30:00,33.27,33.3,33.25,33.27,356400.0,21.4538,21.4732,21.4409,21.4538,356400.0
2011-05-27 15:40:00,33.27,33.29,33.26,33.27,267800.0,21.4538,21.4667,21.4474,21.4538,267800.0
2011-05-27 15:50:00,33.27,33.27,33.24,33.26,719000.0,21.4538,21.4538,21.4345,21.4474,719000.0
2011-05-31 09:30:00,33.47,33.62,33.43,33.62,1043600.0,21.5828,21.6795,21.557,21.6795,1043600.0
2011-05-31 09:40:00,33.61,33.62,33.54,33.55,391000.0,21.6731,21.6795,21.6279,21.6344,391000.0
2011-05-31 09:50:00,33.55,33.59,33.49,33.5,391200.0,21.6344,21.6602,21.5957,21.6022,391200.0
2011-05-31 10:00:00,33.51,33.56,33.43,33.44,374400.0,21.6086,21.6408,21.557,21.5635,374400.0
2011-05-31 10:10:00,33.44,33.46,33.4,33.42,338400.0,21.5635,21.5764,21.5377,21.5506,338400.0
2011-05-31 10:20:00,33.43,33.47,33.4,33.46,410000.0,21.557,21.5828,21.5377,21.5764,410000.0
2011-05-31 10:30:00,33.46,33.47,33.42,33.43,335800.0,21.5764,21.5828,21.5506,21.557,335800.0
2011-05-31 10:40:00,33.43,33.45,33.41,33.42,233200.0,21.557,21.5699,21.5441,21.5506,233200.0
2011-05-31 10:50:00,33.42,33.43,33.41,33.42,224800.0,21.5506,21.557,21.5441,21.5506,224800.0
2011-05-31 11:00:00,33.42,33.45,33.41,33.43,435800.0,21.5506,21.5699,21.5441,21.557,435800.0
2011-05-31 11:10:00,33.43,33.46,33.42,33.46,224800.0,21.557,21.5764,21.5506,21.5764,224800.0
2011-05-31 11:20:00,33.46,33.46,33.43,33.44,183400.0,21.5764,21.5764,21.557,21.5635,183400.0
2011-05-31 11:30:00,33.44,33.46,33.44,33.46,313600.0,21.5635,21.5764,21.5635,21.5764,313600.0
2011-05-31 11:40:00,33.46,33.47,33.44,33.46,231600.0,21.5764,21.5828,21.5635,21.5764,231600.0
2011-05-31 11:50:00,33.46,33.46,33.43,33.44,248000.0,21.5764,21.5764,21.557,21.5635,248000.0
2011-05-31 12:00:00,33.44,33.44,33.41,33.42,189200.0,21.5635,21.5635,21.5441,21.5506,189200.0
2011-05-31 12:10:00,33.42,33.44,33.41,33.43,274400.0,21.5506,21.5635,21.5441,21.557,274400.0
2011-05-31 12:20:00,33.43,33.44,33.42,33.43,119400.0,21.557,21.5635,21.5506,21.557,119400.0
2011-05-31 12:30:00,33.42,33.44,33.4,33.42,395800.0,21.5506,21.5635,21.5377,21.5506,395800.0
2011-05-31 12:40:00,33.42,33.44,33.42,33.43,142800.0,21.5506,21.5635,21.5506,21.557,142800.0
2011-05-31 12:50:00,33.42,33.44,33.42,33.42,152600.0,21.5506,21.5635,21.5506,21.5506,152600.0
2011-05-31 13:00:00,33.42,33.44,33.4,33.41,108200.0,21.5506,21.5635,21.5377,21.5441,108200.0
2011-05-31 13:10:00,33.42,33.44,33.41,33.43,319400.0,21.5506,21.5635,21.5441,21.557,319400.0
2011-05-31 13:20:00,33.43,33.44,33.42,33.44,141000.0,21.557,21.5635,21.5506,21.5635,141000.0
2011-05-31 13:30:00,33.44,33.45,33.41,33.41,238200.0,21.5635,21.5699,21.5441,21.5441,238200.0
2011-05-31 13:40:00,33.41,33.41,33.38,33.38,228600.0,21.5441,21.5441,21.5248,21.5248,228600.0
2011-05-31 13:50:00,33.38,33.39,33.35,33.35,217400.0,21.5248,21.5312,21.5054,21.5054,217400.0
2011-05-31 14:00:00,33.36,33.38,33.35,33.35,240200.0,21.5119,21.5248,21.5054,21.5054,240200.0
2011-05-31 14:10:00,33.35,33.38,33.35,33.36,153600.0,21.5054,21.5248,21.5054,21.5119,153600.0
2011-05-31 14:20:00,33.36,33.37,33.33,33.33,196800.0,21.5119,21.5183,21.4925,21.4925,196800.0
2011-05-31 14:30:00,33.34,33.38,33.33,33.38,282800.0,21.499,21.5248,21.4925,21.5248,282800.0
2011-05-31 14:40:00,33.38,33.4,33.37,33.4,218400.0,21.5248,21.5377,21.5183,21.5377,218400.0
2011-05-31 14:50:00,33.4,33.41,33.38,33.39,237000.0,21.5377,21.5441,21.5248,21.5312,237000.0
2011-05-31 15:00:00,33.38,33.39,33.35,33.35,260600.0,21.5248,21.5312,21.5054,21.5054,260600.0
2011-05-31 15:10:00,33.35,33.35,33.34,33.35,322400.0,21.5054,21.5054,21.499,21.5054,322400.0
2011-05-31 15:20:00,33.35,33.35,33.34,33.35,459600.0,21.5054,21.5054,21.499,21.5054,459600.0
2011-05-31 15:30:00,33.35,33.36,33.32,33.33,748200.0,21.5054,21.5119,21.4861,21.4925,748200.0
2011-05-31 15:40:00,33.33,33.42,33.33,33.4,927800.0,21.4925,21.5506,21.4925,21.5377,927800.0
2011-05-31 15:50:00,33.4,33.44,33.39,33.43,1598600.0,21.5377,21.5635,21.5312,21.557,1598600.0
2011-06-01 09:30:00,33.31,33.55,33.3,33.46,702200.0,21.4796,21.6344,21.4732,21.5764,702200.0
2011-06-01 09:40:00,33.46,33.47,33.38,33.38,267400.0,21.5764,21.5828,21.5248,21.5248,267400.0
2011-06-01 09:50:00,33.38,33.47,33.37,33.46,198800.0,21.5248,21.5828,21.5183,21.5764,198800.0
2011-06-01 10:00:00,33.46,33.47,33.38,33.41,476600.0,21.5764,21.5828,21.5248,21.5441,476600.0
2011-06-01 10:10:00,33.41,33.41,33.37,33.41,287200.0,21.5441,21.5441,21.5183,21.5441,287200.0
2011-06-01 10:20:00,33.4,33.41,33.37,33.38,260000.0,21.5377,21.5441,21.5183,21.5248,260000.0
2011-06-01 10:30:00,33.38,33.51,33.38,33.49,402400.0,21.5248,21.6086,21.5248,21.5957,402400.0
2011-06-01 10:40:00,33.49,33.51,33.4,33.43,362400.0,21.5957,21.6086,21.5377,21.557,362400.0
2011-06-01 10:50:00,33.42,33.44,33.38,33.43,290200.0,21.5506,21.5635,21.5248,21.557,290200.0
2011-06-01 11:00:00,33.43,33.46,33.41,33.46,384000.0,21.557,21.5764,21.5441,21.5764,384000.0
2011-06-01 11:10:00,33.47,33.48,33.45,33.46,182600.0,21.5828,21.5893,21.5699,21.5764,182600.0
2011-06-01 11:20:00,33.46,33.52,33.46,33.52,283800.0,21.5764,21.6151,21.5764,21.6151,283800.0
2011-06-01 11:30:00,33.52,33.55,33.49,33.49,311200.0,21.6151,21.6344,21.5957,21.5957,311200.0
2011-06-01 11:40:00,33.49,33.51,33.48,33.5,266600.0,21.5957,21.6086,21.5893,21.6022,266600.0
2011-06-01 11:50:00,33.5,33.52,33.49,33.52,144200.0,21.6022,21.6151,21.5957,21.6151,144200.0
2011-06-01 12:00:00,33.52,33.55,33.45,33.45,344200.0,21.6151,21.6344,21.5699,21.5699,344200.0
2011-06-01 12:10:00,33.45,33.46,33.4,33.41,184200.0,21.5699,21.5764,21.5377,21.5441,184200.0
2011-06-01 12:20:00,33.41,33.46,33.4,33.44,178600.0,21.5441,21.5764,21.5377,21.5635,178600.0
2011-06-01 12:30:00,33.44,33.49,33.43,33.49,168600.0,21.5635,21.5957,21.557,21.5957,168600.0
2011-06-01 12:40:00,33.49,33.49,33.45,33.48,88400.0,21.5957,21.5957,21.5699,21.5893,88400.0
2011-06-01 12:50:00,33.48,33.49,33.46,33.48,160000.0,21.5893,21.5957,21.5764,21.5893,160000.0
2011-06-01 13:00:00,33.48,33.5,33.47,33.49,92000.0,21.5893,21.6022,21.5828,21.5957,92000.0
2011-06-01 13:10:00,33.49,33.49,33.43,33.45,204400.0,21.5957,21.5957,21.557,21.5699,204400.0
2011-06-01 13:20:00,33.45,33.46,33.4,33.42,283200.0,21.5699,21.5764,21.5377,21.5506,283200.0
2011-06-01 13:30:00,33.42,33.46,33.4,33.45,209400.0,21.5506,21.5764,21.5377,21.5699,209400.0
2011-06-01 13:40:00,33.45,33.46,33.43,33.46,196200.0,21.5699,21.5764,21.557,21.5764,196200.0
2011-06-01 13:50:00,33.46,33.49,33.44,33.47,155400.0,21.5764,21.5957,21.5635,21.5828,155400.0
2011-06-01 14:00:00,33.47,33.51,33.46,33.5,553600.0,21.5828,21.6086,21.5764,21.6022,553600.0
2011-06-01 14:10:00,33.5,33.53,33.48,33.53,366000.0,21.6022,21.6215,21.5893,21.6215,366000.0
2011-06-01 14:20:00,33.52,33.59,33.52,33.58,412200.0,21.6151,21.6602,21.6151,21.6537,412200.0
2011-06-01 14:30:00,33.57,33.58,33.53,33.58,470000.0,21.6473,21.6537,21.6215,21.6537,470000.0
2011-06-01 14:40:00,33.58,33.58,33.52,33.57,505800.0,21.6537,21.6537,21.6151,21.6473,505800.0
2011-06-01 14:50:00,33.56,33.58,33.55,33.57,219400.0,21.6408,21.6537,21.6344,21.6473,219400.0
2011-06-01 15:00:00,33.57,33.58,33.54,33.54,366400.0,21.6473,21.6537,21.6279,21.6279,366400.0
2011-06-01 15:10:00,33.55,33.55,33.5,33.52,430000.0,21.6344,21.6344,21.6022,21.6151,430000.0
2011-06-01 15:20:00,33.52,33.53,33.48,33.49,277600.0,21.6151,21.6215,21.5893,21.5957,277600.0
2011-06-01 15:30:00,33.49,33.55,33.47,33.54,402400.0,21.5957,21.6344,21.5828,21.6279,402400.0
2011-06-01 15:40:00,33.54,33.54,33.38,33.38,947600.0,21.6279,21.6279,21.5248,21.5248,947600.0
2011-06-01 15:50:00,33.39,33.42,33.38,33.38,1115000.0,21.5312,21.5506,21.5248,21.5248,1115000.0
2011-06-02 09:30:00,33.33,33.38,33.0,33.01,1057400.0,21.4925,21.5248,21.2797,21.2862,1057400.0
2011-06-02 09:40:00,33.01,33.02,32.85,32.88,701600.0,21.2862,21.2926,21.183,21.2024,701600.0
2011-06-02 09:50:00,32.88,33.03,32.81,33.01,696000.0,21.2024,21.2991,21.1572,21.2862,696000.0
2011-06-02 10:00:00,33.01,33.1,32.99,33.02,457000.0,21.2862,21.3442,21.2733,21.2926,457000.0
2011-06-02 10:10:00,33.02,33.03,32.97,32.97,488200.0,21.2926,21.2991,21.2604,21.2604,488200.0
2011-06-02 10:20:00,32.97,32.99,32.93,32.98,364600.0,21.2604,21.2733,21.2346,21.2668,364600.0
2011-06-02 10:30:00,32.97,33.0,32.94,33.0,424400.0,21.2604,21.2797,21.241,21.2797,424400.0
2011-06-02 10:40:00,33.0,33.05,32.99,33.03,394800.0,21.2797,21.312,21.2733,21.2991,394800.0
2011-06-02 10:50:00,33.03,33.05,33.01,33.02,229000.0,21.2991,21.312,21.2862,21.2926,229000.0
2011-06-02 11:00:00,33.02,33.05,33.01,33.01,270400.0,21.2926,21.312,21.2862,21.2862,270400.0
2011-06-02 11:10:00,33.01,33.05,33.01,33.04,313200.0,21.2862,21.312,21.2862,21.3055,313200.0
2011-06-02 11:20:00,33.05,33.08,33.03,33.06,336200.0,21.312,21.3313,21.2991,21.3184,336200.0
2011-06-02 11:30:00,33.06,33.08,33.02,33.05,426000.0,21.3184,21.3313,21.2926,21.312,426000.0
2011-06-02 11:40:00,33.05,33.06,32.98,33.01,424800.0,21.312,21.3184,21.2668,21.2862,424800.0
2011-06-02 11:50:00,33.01,33.07,33.01,33.06,242200.0,21.2862,21.3249,21.2862,21.3184,242200.0
2011-06-02 12:00:00,33.05,33.1,33.05,33.06,246400.0,21.312,21.3442,21.312,21.3184,246400.0
2011-06-02 12:10:00,33.06,33.08,33.03,33.04,269800.0,21.3184,21.3313,21.2991,21.3055,269800.0
2011-06-02 12:20:00,33.04,33.05,32.99,33.01,224000.0,21.3055,21.312,21.2733,21.2862,224000.0
2011-06-02 12:30:00,33.01,33.02,32.96,32.97,125800.0,21.2862,21.2926,21.2539,21.2604,125800.0
2011-06-02 12:40:00,32.97,33.01,32.95,33.01,285200.0,21.2604,21.2862,21.2475,21.2862,285200.0
2011-06-02 12:50:00,33.01,33.04,33.01,33.02,137400.0,21.2862,21.3055,21.2862,21.2926,137400.0
2011-06-02 13:00:00,33.02,33.05,33.0,33.01,227800.0,21.2926,21.312,21.2797,21.2862,227800.0
2011-06-02 13:10:00,33.02,33.02,32.99,33.02,145000.0,21.2926,21.2926,21.2733,21.2926,145000.0
2011-06-02 13:20:00,33.02,33.09,33.02,33.08,153200.0,21.2926,21.3378,21.2926,21.3313,153200.0
2011-06-02 13:30:00,33.08,33.08,33.03,33.06,173400.0,21.3313,21.3313,21.2991,21.3184,173400.0
2011-06-02 13:40:00,33.06,33.09,33.05,33.07,111600.0,21.3184,21.3378,21.312,21.3249,111600.0
2011-06-02 13:50:00,33.07,33.12,33.06,33.1,251800.0,21.3249,21.3571,21.3184,21.3442,251800.0
2011-06-02 14:00:00,33.1,33.14,33.1,33.13,190600.0,21.3442,21.37,21.3442,21.3636,190600.0
2011-06-02 14:10:00,33.13,33.16,33.07,33.08,275800.0,21.3636,21.3829,21.3249,21.3313,275800.0
2011-06-02 14:20:00,33.08,33.08,33.03,33.06,170400.0,21.3313,21.3313,21.2991,21.3184,170400.0
2011-06-02 14:30:00,33.06,33.08,33.05,33.06,167600.0,21.3184,21.3313,21.312,21.3184,167600.0
2011-06-02 14:40:00,33.06,33.08,33.05,33.08,213800.0,21.3184,21.3313,21.312,21.3313,213800.0
2011-06-02 14:50:00,33.08,33.08,33.05,33.08,189200.0,21.3313,21.3313,21.312,21.3313,189200.0
2011-06-02 15:00:00,33.08,33.08,33.05,33.05,171200.0,21.3313,21.3313,21.312,21.312,171200.0
2011-06-02 15:10:00,33.06,33.07,33.04,33.04,226600.0,21.3184,21.3249,21.3055,21.3055,226600.0
2011-06-02 15:20:00,33.04,33.08,33.03,33.05,245200.0,21.3055,21.3313,21.2991,21.312,245200.0
2011-06-02 15:30:00,33.05,33.07,33.02,33.03,368200.0,21.312,21.3249,21.2926,21.2991,368200.0
2011-06-02 15:40:00,33.03,33.04,32.99,32.99,577200.0,21.2991,21.3055,21.2733,21.2733,577200.0
2011-06-02 15:50:00,32.99,33.02,32.97,33.01,1279000.0,21.2733,21.2926,21.2604,21.2862,1279000.0
2011-06-03 09:30:00,32.63,32.9,32.6,32.85,793400.0,21.0411,21.2152,21.0218,21.183,793400.0
2011-06-03 09:40:00,32.85,32.88,32.73,32.76,413400.0,21.183,21.2024,21.1056,21.125,413400.0
2011-06-03 09:50:00,32.76,32.76,32.66,32.66,302200.0,21.125,21.125,21.0605,21.0605,302200.0
2011-06-03 10:00:00,32.66,32.75,32.66,32.71,533200.0,21.0605,21.1185,21.0605,21.0927,533200.0
2011-06-03 10:10:00,32.7,32.72,32.65,32.67,350800.0,21.0863,21.0992,21.054,21.0669,350800.0
2011-06-03 10:20:00,32.67,32.72,32.63,32.72,354800.0,21.0669,21.0992,21.0411,21.0992,354800.0
2011-06-03 10:30:00,32.72,32.74,32.69,32.73,328000.0,21.0992,21.1121,21.0798,21.1056,328000.0
2011-06-03 10:40:00,32.74,32.76,32.72,32.74,279200.0,21.1121,21.125,21.0992,21.1121,279200.0
2011-06-03 10:50:00,32.74,32.74,32.65,32.65,430600.0,21.1121,21.1121,21.054,21.054,430600.0
2011-06-03 11:00:00,32.65,32.71,32.65,32.71,311400.0,21.054,21.0927,21.054,21.0927,311400.0
2011-06-03 11:10:00,32.71,32.73,32.65,32.66,353000.0,21.0927,21.1056,21.054,21.0605,353000.0
2011-06-03 11:20:00,32.66,32.72,32.66,32.68,314200.0,21.0605,21.0992,21.0605,21.0734,314200.0
2011-06-03 11:30:00,32.69,32.72,32.65,32.66,229600.0,21.0798,21.0992,21.054,21.0605,229600.0
2011-06-03 11:40:00,32.67,32.76,32.65,32.76,235400.0,21.0669,21.125,21.054,21.125,235400.0
2011-06-03 11:50:00,32.76,32.82,32.75,32.82,284600.0,21.125,21.1637,21.1185,21.1637,284600.0
2011-06-03 12:00:00,32.82,32.84,32.79,32.83,282200.0,21.1637,21.1766,21.1443,21.1701,282200.0
2011-06-03 12:10:00,32.83,32.87,32.83,32.87,134000.0,21.1701,21.1959,21.1701,21.1959,134000.0
2011-06-03 12:20:00,32.87,32.88,32.85,32.88,91000.0,21.1959,21.2024,21.183,21.2024,91000.0
2011-06-03 12:30:00,32.88,32.88,32.81,32.84,269800.0,21.2024,21.2024,21.1572,21.1766,269800.0
2011-06-03 12:40:00,32.84,32.87,32.84,32.86,167200.0,21.1766,21.1959,21.1766,21.1895,167200.0
2011-06-03 12:50:00,32.86,32.88,32.85,32.88,281200.0,21.1895,21.2024,21.183,21.2024,281200.0
2011-06-03 13:00:00,32.88,32.91,32.88,32.91,170800.0,21.2024,21.2217,21.2024,21.2217,170800.0
2011-06-03 13:10:00,32.91,32.91,32.88,32.91,107800.0,21.2217,21.2217,21.2024,21.2217,107800.0
2011-06-03 13:20:00,32.91,32.92,32.84,32.85,248000.0,21.2217,21.2281,21.1766,21.183,248000.0
2011-06-03 13:30:00,32.85,32.87,32.84,32.85,207600.0,21.183,21.1959,21.1766,21.183,207600.0
2011-06-03 13:40:00,32.85,32.88,32.84,32.88,210600.0,21.183,21.2024,21.1766,21.2024,210600.0
2011-06-03 13:50:00,32.88,32.88,32.82,32.83,227800.0,21.2024,21.2024,21.1637,21.1701,227800.0
2011-06-03 14:00:00,32.83,32.85,32.81,32.83,331600.0,21.1701,21.183,21.1572,21.1701,331600.0
2011-06-03 14:10:00,32.83,32.85,32.82,32.85,166600.0,21.1701,21.183,21.1637,21.183,166600.0
2011-06-03 14:20:00,32.85,32.85,32.82,32.84,128200.0,21.183,21.183,21.1637,21.1766,128200.0
2011-06-03 14:30:00,32.84,32.84,32.8,32.8,184600.0,21.1766,21.1766,21.1508,21.1508,184600.0
2011-06-03 14:40:00,32.8,32.83,32.79,32.82,124400.0,21.1508,21.1701,21.1443,21.1637,124400.0
2011-06-03 14:50:00,32.82,32.84,32.8,32.8,226400.0,21.1637,21.1766,21.1508,21.1508,226400.0
2011-06-03 15:00:00,32.81,32.81,32.76,32.77,381200.0,21.1572,21.1572,21.125,21.1314,381200.0
2011-06-03 15:10:00,32.77,32.77,32.74,32.74,277800.0,21.1314,21.1314,21.1121,21.1121,277800.0
2011-06-03 15:20:00,32.74,32.77,32.74,32.76,203200.0,21.1121,21.1314,21.1121,21.125,203200.0
2011-06-03 15:30:00,32.76,32.79,32.74,32.78,242600.0,21.125,21.1443,21.1121,21.1379,242600.0
2011-06-03 15:40:00,32.78,32.79,32.76,32.76,434600.0,21.1379,21.1443,21.125,21.125,434600.0
2011-06-03 15:50:00,32.76,32.77,32.71,32.76,1052000.0,21.125,21.1314,21.0927,21.125,1052000.0
2011-06-06 09:30:00,32.76,32.79,32.72,32.76,394600.0,21.125,21.1443,21.0992,21.125,394600.0
2011-06-06 09:40:00,32.74,32.77,32.7,32.74,297400.0,21.1121,21.1314,21.0863,21.1121,297400.0
2011-06-06 09:50:00,32.74,32.77,32.68,32.74,342400.0,21.1121,21.1314,21.0734,21.1121,342400.0
2011-06-06 10:00:00,32.74,32.79,32.72,32.77,431800.0,21.1121,21.1443,21.0992,21.1314,431800.0
2011-06-06 10:10:00,32.77,32.88,32.77,32.85,475600.0,21.1314,21.2024,21.1314,21.183,475600.0
2011-06-06 10:20:00,32.85,32.88,32.82,32.87,220000.0,21.183,21.2024,21.1637,21.1959,220000.0
2011-06-06 10:30:00,32.87,32.87,32.82,32.84,193000.0,21.1959,21.1959,21.1637,21.1766,193000.0
2011-06-06 10:40:00,32.84,32.85,32.79,32.81,211600.0,21.1766,21.183,21.1443,21.1572,211600.0
2011-06-06 10:50:00,32.81,32.83,32.79,32.81,251200.0,21.1572,21.1701,21.1443,21.1572,251200.0
2011-06-06 11:00:00,32.81,32.82,32.76,32.77,306400.0,21.1572,21.1637,21.125,21.1314,306400.0
2011-06-06 11:10:00,32.77,32.77,32.72,32.72,257800.0,21.1314,21.1314,21.0992,21.0992,257800.0
2011-06-06 11:20:00,32.72,32.76,32.72,32.73,277000.0,21.0992,21.125,21.0992,21.1056,277000.0
2011-06-06 11:30:00,32.74,32.77,32.73,32.74,145000.0,21.1121,21.1314,21.1056,21.1121,145000.0
2011-06-06 11:40:00,32.74,32.78,32.74,32.76,176000.0,21.1121,21.1379,21.1121,21.125,176000.0
2011-06-06 11:50:00,32.76,32.8,32.75,32.77,104000.0,21.125,21.1508,21.1185,21.1314,104000.0
2011-06-06 12:00:00,32.77,32.8,32.76,32.8,185200.0,21.1314,21.1508,21.125,21.1508,185200.0
2011-06-06 12:10:00,32.79,32.8,32.77,32.79,186000.0,21.1443,21.1508,21.1314,21.1443,186000.0
2011-06-06 12:20:00,32.78,32.81,32.78,32.81,61600.0,21.1379,21.1572,21.1379,21.1572,61600.0
2011-06-06 12:30:00,32.8,32.81,32.77,32.78,146000.0,21.1508,21.1572,21.1314,21.1379,146000.0
2011-06-06 12:40:00,32.78,32.81,32.77,32.8,166600.0,21.1379,21.1572,21.1314,21.1508,166600.0
2011-06-06 12:50:00,32.81,32.83,32.8,32.82,137600.0,21.1572,21.1701,21.1508,21.1637,137600.0
2011-06-06 13:00:00,32.83,32.84,32.82,32.83,120600.0,21.1701,21.1766,21.1637,21.1701,120600.0
2011-06-06 13:10:00,32.83,32.85,32.83,32.85,181200.0,21.1701,21.183,21.1701,21.183,181200.0
2011-06-06 13:20:00,32.85,32.85,32.83,32.83,84000.0,21.183,21.183,21.1701,21.1701,84000.0
2011-06-06 13:30:00,32.83,32.83,32.8,32.81,149200.0,21.1701,21.1701,21.1508,21.1572,149200.0
2011-06-06 13:40:00,32.81,32.82,32.76,32.76,207000.0,21.1572,21.1637,21.125,21.125,207000.0
2011-06-06 13:50:00,32.76,32.77,32.76,32.77,131200.0,21.125,21.1314,21.125,21.1314,131200.0
2011-06-06 14:00:00,32.77,32.77,32.74,32.77,204200.0,21.1314,21.1314,21.1121,21.1314,204200.0
2011-06-06 14:10:00,32.77,32.79,32.76,32.77,126400.0,21.1314,21.1443,21.125,21.1314,126400.0
2011-06-06 14:20:00,32.76,32.77,32.75,32.75,128400.0,21.125,21.1314,21.1185,21.1185,128400.0
2011-06-06 14:30:00,32.76,32.77,32.74,32.75,126200.0,21.125,21.1314,21.1121,21.1185,126200.0
2011-06-06 14:40:00,32.76,32.77,32.74,32.75,156800.0,21.125,21.1314,21.1121,21.1185,156800.0
2011-06-06 14:50:00,32.75,32.76,32.72,32.74,188000.0,21.1185,21.125,21.0992,21.1121,188000.0
2011-06-06 15:00:00,32.74,32.75,32.71,32.71,195400.0,21.1121,21.1185,21.0927,21.0927,195400.0
2011-06-06 15:10:00,32.71,32.72,32.68,32.71,249000.0,21.0927,21.0992,21.0734,21.0927,249000.0
2011-06-06 15:20:00,32.71,32.71,32.69,32.71,208000.0,21.0927,21.0927,21.0798,21.0927,208000.0
2011-06-06 15:30:00,32.71,32.75,32.7,32.74,251600.0,21.0927,21.1185,21.0863,21.1121,251600.0
2011-06-06 15:40:00,32.75,32.77,32.74,32.77,302000.0,21.1185,21.1314,21.1121,21.1314,302000.0
2011-06-06 15:50:00,32.77,32.77,32.72,32.72,1067000.0,21.1314,21.1314,21.0992,21.0992,1067000.0
2011-06-07 09:30:00,32.76,32.79,32.7,32.74,543800.0,21.125,21.1443,21.0863,21.1121,543800.0
2011-06-07 09:40:00,32.74,32.78,32.71,32.75,321600.0,21.1121,21.1379,21.0927,21.1185,321600.0
2011-06-07 09:50:00,32.75,32.76,32.66,32.66,385000.0,21.1185,21.125,21.0605,21.0605,385000.0
2011-06-07 10:00:00,32.66,32.73,32.66,32.71,412200.0,21.0605,21.1056,21.0605,21.0927,412200.0
2011-06-07 10:10:00,32.72,32.74,32.66,32.69,302000.0,21.0992,21.1121,21.0605,21.0798,302000.0
2011-06-07 10:20:00,32.7,32.77,32.69,32.77,379400.0,21.0863,21.1314,21.0798,21.1314,379400.0
2011-06-07 10:30:00,32.77,32.83,32.76,32.82,371600.0,21.1314,21.1701,21.125,21.1637,371600.0
2011-06-07 10:40:00,32.82,32.83,32.79,32.81,180600.0,21.1637,21.1701,21.1443,21.1572,180600.0
2011-06-07 10:50:00,32.81,32.82,32.75,32.76,245600.0,21.1572,21.1637,21.1185,21.125,245600.0
2011-06-07 11:00:00,32.76,32.76,32.7,32.72,340600.0,21.125,21.125,21.0863,21.0992,340600.0
2011-06-07 11:10:00,32.73,32.76,32.72,32.74,188600.0,21.1056,21.125,21.0992,21.1121,188600.0
2011-06-07 11:20:00,32.74,32.79,32.74,32.77,250400.0,21.1121,21.1443,21.1121,21.1314,250400.0
2011-06-07 11:30:00,32.77,32.77,32.73,32.74,183600.0,21.1314,21.1314,21.1056,21.1121,183600.0
2011-06-07 11:40:00,32.74,32.74,32.73,32.73,121200.0,21.1121,21.1121,21.1056,21.1056,121200.0
2011-06-07 11:50:00,32.73,32.74,32.7,32.74,278000.0,21.1056,21.1121,21.0863,21.1121,278000.0
2011-06-07 12:00:00,32.74,32.74,32.71,32.74,123800.0,21.1121,21.1121,21.0927,21.1121,123800.0
2011-06-07 12:10:00,32.74,32.76,32.71,32.76,190200.0,21.1121,21.125,21.0927,21.125,190200.0
2011-06-07 12:20:00,32.76,32.79,32.75,32.77,227200.0,21.125,21.1443,21.1185,21.1314,227200.0
2011-06-07 12:30:00,32.77,32.78,32.76,32.77,223200.0,21.1314,21.1379,21.125,21.1314,223200.0
2011-06-07 12:40:00,32.77,32.78,32.74,32.74,217000.0,21.1314,21.1379,21.1121,21.1121,217000.0
2011-06-07 12:50:00,32.74,32.78,32.74,32.78,138600.0,21.1121,21.1379,21.1121,21.1379,138600.0
2011-06-07 13:00:00,32.78,32.8,32.76,32.79,128800.0,21.1379,21.1508,21.125,21.1443,128800.0
2011-06-07 13:10:00,32.79,32.8,32.77,32.79,153600.0,21.1443,21.1508,21.1314,21.1443,153600.0
2011-06-07 13:20:00,32.79,32.81,32.78,32.79,320800.0,21.1443,21.1572,21.1379,21.1443,320800.0
2011-06-07 13:30:00,32.79,32.8,32.79,32.8,109600.0,21.1443,21.1508,21.1443,21.1508,109600.0
2011-06-07 13:40:00,32.8,32.8,32.79,32.79,113200.0,21.1508,21.1508,21.1443,21.1443,113200.0
2011-06-07 13:50:00,32.79,32.81,32.77,32.79,91400.0,21.1443,21.1572,21.1314,21.1443,91400.0
2011-06-07 14:00:00,32.79,32.83,32.79,32.83,142200.0,21.1443,21.1701,21.1443,21.1701,142200.0
2011-06-07 14:10:00,32.82,32.86,32.81,32.85,176800.0,21.1637,21.1895,21.1572,21.183,176800.0
2011-06-07 14:20:00,32.85,32.85,32.81,32.84,113400.0,21.183,21.183,21.1572,21.1766,113400.0
2011-06-07 14:30:00,32.83,32.84,32.79,32.8,137800.0,21.1701,21.1766,21.1443,21.1508,137800.0
2011-06-07 14:40:00,32.8,32.83,32.79,32.81,144000.0,21.1508,21.1701,21.1443,21.1572,144000.0
2011-06-07 14:50:00,32.81,32.82,32.79,32.81,141000.0,21.1572,21.1637,21.1443,21.1572,141000.0
2011-06-07 15:00:00,32.81,32.82,32.76,32.76,166800.0,21.1572,21.1637,21.125,21.125,166800.0
2011-06-07 15:10:00,32.77,32.81,32.77,32.79,145200.0,21.1314,21.1572,21.1314,21.1443,145200.0
2011-06-07 15:20:00,32.78,32.79,32.76,32.77,203400.0,21.1379,21.1443,21.125,21.1314,203400.0
2011-06-07 15:30:00,32.76,32.76,32.72,32.74,373000.0,21.125,21.125,21.0992,21.1121,373000.0
2011-06-07 15:40:00,32.75,32.75,32.66,32.68,740600.0,21.1185,21.1185,21.0605,21.0734,740600.0
2011-06-07 15:50:00,32.67,32.68,32.59,32.6,1116000.0,21.0669,21.0734,21.0153,21.0218,1116000.0
2011-06-08 09:30:00,32.62,32.72,32.54,32.58,519400.0,21.0347,21.0992,20.9831,21.0089,519400.0
2011-06-08 09:40:00,32.58,32.63,32.56,32.63,348200.0,21.0089,21.0411,20.996,21.0411,348200.0
2011-06-08 09:50:00,32.63,32.66,32.6,32.6,384200.0,21.0411,21.0605,21.0218,21.0218,384200.0
2011-06-08 10:00:00,32.61,32.63,32.59,32.6,308000.0,21.0282,21.0411,21.0153,21.0218,308000.0
2011-06-08 10:10:00,32.6,32.66,32.6,32.65,272000.0,21.0218,21.0605,21.0218,21.054,272000.0
2011-06-08 10:20:00,32.64,32.66,32.59,32.59,366800.0,21.0476,21.0605,21.0153,21.0153,366800.0
2011-06-08 10:30:00,32.59,32.62,32.58,32.6,313800.0,21.0153,21.0347,21.0089,21.0218,313800.0
2011-06-08 10:40:00,32.6,32.65,32.6,32.65,365000.0,21.0218,21.054,21.0218,21.054,365000.0
2011-06-08 10:50:00,32.65,32.66,32.62,32.64,168000.0,21.054,21.0605,21.0347,21.0476,168000.0
2011-06-08 11:00:00,32.64,32.68,32.63,32.65,254200.0,21.0476,21.0734,21.0411,21.054,254200.0
2011-06-08 11:10:00,32.65,32.66,32.58,32.6,249000.0,21.054,21.0605,21.0089,21.0218,249000.0
2011-06-08 11:20:00,32.6,32.62,32.59,32.6,310600.0,21.0218,21.0347,21.0153,21.0218,310600.0
2011-06-08 11:30:00,32.59,32.62,32.59,32.61,191200.0,21.0153,21.0347,21.0153,21.0282,191200.0
2011-06-08 11:40:00,32.61,32.63,32.59,32.62,154600.0,21.0282,21.0411,21.0153,21.0347,154600.0
2011-06-08 11:50:00,32.62,32.7,32.61,32.7,126400.0,21.0347,21.0863,21.0282,21.0863,126400.0
2011-06-08 12:00:00,32.7,32.76,32.7,32.76,326400.0,21.0863,21.125,21.0863,21.125,326400.0
2011-06-08 12:10:00,32.76,32.77,32.71,32.74,142400.0,21.125,21.1314,21.0927,21.1121,142400.0
2011-06-08 12:20:00,32.73,32.74,32.68,32.69,254000.0,21.1056,21.1121,21.0734,21.0798,254000.0
2011-06-08 12:30:00,32.68,32.68,32.63,32.65,156200.0,21.0734,21.0734,21.0411,21.054,156200.0
2011-06-08 12:40:00,32.65,32.65,32.61,32.61,209400.0,21.054,21.054,21.0282,21.0282,209400.0
2011-06-08 12:50:00,32.61,32.65,32.6,32.65,294800.0,21.0282,21.054,21.0218,21.054,294800.0
2011-06-08 13:00:00,32.66,32.68,32.65,32.66,133600.0,21.0605,21.0734,21.054,21.0605,133600.0
2011-06-08 13:10:00,32.66,32.67,32.65,32.66,96000.0,21.0605,21.0669,21.054,21.0605,96000.0
2011-06-08 13:20:00,32.66,32.67,32.63,32.67,167800.0,21.0605,21.0669,21.0411,21.0669,167800.0
2011-06-08 13:30:00,32.67,32.67,32.62,32.63,221600.0,21.0669,21.0669,21.0347,21.0411,221600.0
2011-06-08 13:40:00,32.63,32.66,32.62,32.64,157000.0,21.0411,21.0605,21.0347,21.0476,157000.0
2011-06-08 13:50:00,32.64,32.67,32.63,32.63,245600.0,21.0476,21.0669,21.0411,21.0411,245600.0
2011-06-08 14:00:00,32.63,32.66,32.62,32.63,168800.0,21.0411,21.0605,21.0347,21.0411,168800.0
2011-06-08 14:10:00,32.64,32.65,32.6,32.64,181400.0,21.0476,21.054,21.0218,21.0476,181400.0
2011-06-08 14:20:00,32.64,32.65,32.6,32.62,419400.0,21.0476,21.054,21.0218,21.0347,419400.0
2011-06-08 14:30:00,32.63,32.71,32.63,32.69,259800.0,21.0411,21.0927,21.0411,21.0798,259800.0
2011-06-08 14:40:00,32.69,32.72,32.69,32.72,167800.0,21.0798,21.0992,21.0798,21.0992,167800.0
2011-06-08 14:50:00,32.71,32.77,32.71,32.75,147400.0,21.0927,21.1314,21.0927,21.1185,147400.0
2011-06-08 15:00:00,32.75,32.76,32.72,32.73,217400.0,21.1185,21.125,21.0992,21.1056,217400.0
2011-06-08 15:10:00,32.73,32.74,32.68,32.69,229400.0,21.1056,21.1121,21.0734,21.0798,229400.0
2011-06-08 15:20:00,32.7,32.7,32.65,32.68,244600.0,21.0863,21.0863,21.054,21.0734,244600.0
2011-06-08 15:30:00,32.68,32.7,32.66,32.69,335000.0,21.0734,21.0863,21.0605,21.0798,335000.0
2011-06-08 15:40:00,32.68,32.76,32.67,32.73,554200.0,21.0734,21.125,21.0669,21.1056,554200.0
2011-06-08 15:50:00,32.73,32.74,32.7,32.71,789800.0,21.1056,21.1121,21.0863,21.0927,789800.0
2011-06-09 09:30:00,32.79,32.79,32.63,32.69,481000.0,21.1443,21.1443,21.0411,21.0798,481000.0
2011-06-09 09:40:00,32.69,32.74,32.67,32.74,232800.0,21.0798,21.1121,21.0669,21.1121,232800.0
2011-06-09 09:50:00,32.73,32.77,32.71,32.76,300200.0,21.1056,21.1314,21.0927,21.125,300200.0
2011-06-09 10:00:00,32.76,32.87,32.76,32.84,297000.0,21.125,21.1959,21.125,21.1766,297000.0
2011-06-09 10:10:00,32.84,32.89,32.83,32.88,208600.0,21.1766,21.2088,21.1701,21.2024,208600.0
2011-06-09 10:20:00,32.88,32.93,32.88,32.92,207800.0,21.2024,21.2346,21.2024,21.2281,207800.0
2011-06-09 10:30:00,32.92,33.0,32.91,32.99,342200.0,21.2281,21.2797,21.2217,21.2733,342200.0
2011-06-09 10:40:00,32.99,33.04,32.98,33.02,283000.0,21.2733,21.3055,21.2668,21.2926,283000.0
2011-06-09 10:50:00,33.02,33.05,32.99,33.02,284800.0,21.2926,21.312,21.2733,21.2926,284800.0
2011-06-09 11:00:00,33.02,33.02,32.99,33.01,275000.0,21.2926,21.2926,21.2733,21.2862,275000.0
2011-06-09 11:10:00,33.01,33.01,33.0,33.01,183200.0,21.2862,21.2862,21.2797,21.2862,183200.0
2011-06-09 11:20:00,33.01,33.01,33.0,33.01,244600.0,21.2862,21.2862,21.2797,21.2862,244600.0
2011-06-09 11:30:00,33.01,33.07,33.01,33.06,361200.0,21.2862,21.3249,21.2862,21.3184,361200.0
2011-06-09 11:40:00,33.06,33.1,33.05,33.1,221000.0,21.3184,21.3442,21.312,21.3442,221000.0
2011-06-09 11:50:00,33.1,33.13,33.1,33.12,213800.0,21.3442,21.3636,21.3442,21.3571,213800.0
2011-06-09 12:00:00,33.12,33.14,33.1,33.13,194800.0,21.3571,21.37,21.3442,21.3636,194800.0
2011-06-09 12:10:00,33.13,33.16,33.12,33.13,185000.0,21.3636,21.3829,21.3571,21.3636,185000.0
2011-06-09 12:20:00,33.13,33.13,33.1,33.1,266400.0,21.3636,21.3636,21.3442,21.3442,266400.0
2011-06-09 12:30:00,33.1,33.1,33.04,33.04,435800.0,21.3442,21.3442,21.3055,21.3055,435800.0
2011-06-09 12:40:00,33.04,33.05,33.01,33.03,359800.0,21.3055,21.312,21.2862,21.2991,359800.0
2011-06-09 12:50:00,33.02,33.04,33.01,33.02,183400.0,21.2926,21.3055,21.2862,21.2926,183400.0
2011-06-09 13:00:00,33.02,33.05,33.02,33.04,125200.0,21.2926,21.312,21.2926,21.3055,125200.0
2011-06-09 13:10:00,33.04,33.05,33.02,33.03,128200.0,21.3055,21.312,21.2926,21.2991,128200.0
2011-06-09 13:20:00,33.03,33.05,33.02,33.03,107200.0,21.2991,21.312,21.2926,21.2991,107200.0
2011-06-09 13:30:00,33.02,33.04,33.01,33.04,159800.0,21.2926,21.3055,21.2862,21.3055,159800.0
2011-06-09 13:40:00,33.04,33.05,33.01,33.02,107400.0,21.3055,21.312,21.2862,21.2926,107400.0
2011-06-09 13:50:00,33.03,33.08,33.02,33.07,127800.0,21.2991,21.3313,21.2926,21.3249,127800.0
2011-06-09 14:00:00,33.06,33.09,33.05,33.06,150800.0,21.3184,21.3378,21.312,21.3184,150800.0
2011-06-09 14:10:00,33.05,33.09,33.05,33.07,282400.0,21.312,21.3378,21.312,21.3249,282400.0
2011-06-09 14:20:00,33.07,33.08,33.04,33.05,121000.0,21.3249,21.3313,21.3055,21.312,121000.0
2011-06-09 14:30:00,33.05,33.06,33.04,33.05,110800.0,21.312,21.3184,21.3055,21.312,110800.0
2011-06-09 14:40:00,33.05,33.06,33.05,33.06,87600.0,21.312,21.3184,21.312,21.3184,87600.0
2011-06-09 14:50:00,33.06,33.09,33.05,33.07,181400.0,21.3184,21.3378,21.312,21.3249,181400.0
2011-06-09 15:00:00,33.07,33.07,33.03,33.03,164200.0,21.3249,21.3249,21.2991,21.2991,164200.0
2011-06-09 15:10:00,33.03,33.04,33.01,33.02,207200.0,21.2991,21.3055,21.2862,21.2926,207200.0
2011-06-09 15:20:00,33.01,33.02,32.98,33.01,240000.0,21.2862,21.2926,21.2668,21.2862,240000.0
2011-06-09 15:30:00,33.01,33.03,32.99,33.01,360200.0,21.2862,21.2991,21.2733,21.2862,360200.0
2011-06-09 15:40:00,33.01,33.02,32.96,32.97,840000.0,21.2862,21.2926,21.2539,21.2604,840000.0
2011-06-09 15:50:00,32.97,32.98,32.94,32.95,1857000.0,21.2604,21.2668,21.241,21.2475,1857000.0
2011-06-10 09:30:00,32.84,32.91,32.81,32.86,548400.0,21.1766,21.2217,21.1572,21.1895,548400.0
2011-06-10 09:40:00,32.86,32.91,32.82,32.9,286000.0,21.1895,21.2217,21.1637,21.2152,286000.0
2011-06-10 09:50:00,32.89,32.91,32.75,32.77,409800.0,21.2088,21.2217,21.1185,21.1314,409800.0
2011-06-10 10:00:00,32.77,32.8,32.71,32.73,367800.0,21.1314,21.1508,21.0927,21.1056,367800.0
2011-06-10 10:10:00,32.73,32.81,32.73,32.8,224600.0,21.1056,21.1572,21.1056,21.1508,224600.0
2011-06-10 10:20:00,32.79,32.79,32.74,32.78,220000.0,21.1443,21.1443,21.1121,21.1379,220000.0
2011-06-10 10:30:00,32.78,32.79,32.74,32.75,219800.0,21.1379,21.1443,21.1121,21.1185,219800.0
2011-06-10 10:40:00,32.75,32.77,32.7,32.73,424200.0,21.1185,21.1314,21.0863,21.1056,424200.0
2011-06-10 10:50:00,32.74,32.76,32.7,32.72,301200.0,21.1121,21.125,21.0863,21.0992,301200.0
2011-06-10 11:00:00,32.73,32.77,32.71,32.75,266800.0,21.1056,21.1314,21.0927,21.1185,266800.0
2011-06-10 11:10:00,32.75,32.76,32.72,32.76,304000.0,21.1185,21.125,21.0992,21.125,304000.0
2011-06-10 11:20:00,32.76,32.78,32.72,32.72,146200.0,21.125,21.1379,21.0992,21.0992,146200.0
2011-06-10 11:30:00,32.72,32.73,32.71,32.72,241400.0,21.0992,21.1056,21.0927,21.0992,241400.0
2011-06-10 11:40:00,32.72,32.76,32.71,32.76,169200.0,21.0992,21.125,21.0927,21.125,169200.0
2011-06-10 11:50:00,32.75,32.77,32.74,32.76,149000.0,21.1185,21.1314,21.1121,21.125,149000.0
2011-06-10 12:00:00,32.75,32.77,32.75,32.77,136600.0,21.1185,21.1314,21.1185,21.1314,136600.0
2011-06-10 12:10:00,32.77,32.77,32.75,32.77,259200.0,21.1314,21.1314,21.1185,21.1314,259200.0
2011-06-10 12:20:00,32.77,32.8,32.77,32.79,169600.0,21.1314,21.1508,21.1314,21.1443,169600.0
2011-06-10 12:30:00,32.79,32.82,32.79,32.8,241600.0,21.1443,21.1637,21.1443,21.1508,241600.0
2011-06-10 12:40:00,32.8,32.81,32.76,32.77,127600.0,21.1508,21.1572,21.125,21.1314,127600.0
2011-06-10 12:50:00,32.76,32.77,32.72,32.73,244200.0,21.125,21.1314,21.0992,21.1056,244200.0
2011-06-10 13:00:00,32.73,32.74,32.71,32.73,189000.0,21.1056,21.1121,21.0927,21.1056,189000.0
2011-06-10 13:10:00,32.72,32.74,32.71,32.73,294800.0,21.0992,21.1121,21.0927,21.1056,294800.0
2011-06-10 13:20:00,32.73,32.74,32.71,32.73,112200.0,21.1056,21.1121,21.0927,21.1056,112200.0
2011-06-10 13:30:00,32.73,32.73,32.67,32.68,225200.0,21.1056,21.1056,21.0669,21.0734,225200.0
2011-06-10 13:40:00,32.68,32.68,32.62,32.65,237000.0,21.0734,21.0734,21.0347,21.054,237000.0
2011-06-10 13:50:00,32.66,32.69,32.65,32.69,227600.0,21.0605,21.0798,21.054,21.0798,227600.0
2011-06-10 14:00:00,32.69,32.79,32.68,32.75,252200.0,21.0798,21.1443,21.0734,21.1185,252200.0
2011-06-10 14:10:00,32.76,32.78,32.74,32.77,371600.0,21.125,21.1379,21.1121,21.1314,371600.0
2011-06-10 14:20:00,32.77,32.79,32.72,32.78,552400.0,21.1314,21.1443,21.0992,21.1379,552400.0
2011-06-10 14:30:00,32.78,32.8,32.72,32.72,384400.0,21.1379,21.1508,21.0992,21.0992,384400.0
2011-06-10 14:40:00,32.72,32.76,32.71,32.73,309600.0,21.0992,21.125,21.0927,21.1056,309600.0
2011-06-10 14:50:00,32.73,32.75,32.71,32.75,214400.0,21.1056,21.1185,21.0927,21.1185,214400.0
2011-06-10 15:00:00,32.75,32.76,32.7,32.73,384600.0,21.1185,21.125,21.0863,21.1056,384600.0
2011-06-10 15:10:00,32.73,32.79,32.72,32.76,344800.0,21.1056,21.1443,21.0992,21.125,344800.0
2011-06-10 15:20:00,32.76,32.76,32.72,32.74,434600.0,21.125,21.125,21.0992,21.1121,434600.0
2011-06-10 15:30:00,32.74,32.77,32.71,32.72,543000.0,21.1121,21.1314,21.0927,21.0992,543000.0
2011-06-10 15:40:00,32.72,32.72,32.66,32.69,712000.0,21.0992,21.0992,21.0605,21.0798,712000.0
2011-06-10 15:50:00,32.69,32.71,32.66,32.68,1299000.0,21.0798,21.0927,21.0605,21.0734,1299000.0
2011-06-13 09:30:00,32.55,32.56,32.41,32.48,608000.0,21.141,21.1475,21.0501,21.0956,608000.0
2011-06-13 09:40:00,32.47,32.49,32.42,32.42,482800.0,21.0891,21.1021,21.0566,21.0566,482800.0
2011-06-13 09:50:00,32.43,32.46,32.4,32.44,412600.0,21.0631,21.0826,21.0436,21.0696,412600.0
2011-06-13 10:00:00,32.44,32.47,32.43,32.46,494200.0,21.0696,21.0891,21.0631,21.0826,494200.0
2011-06-13 10:10:00,32.46,32.47,32.44,32.46,393000.0,21.0826,21.0891,21.0696,21.0826,393000.0
2011-06-13 10:20:00,32.46,32.48,32.45,32.47,259200.0,21.0826,21.0956,21.0761,21.0891,259200.0
2011-06-13 10:30:00,32.47,32.48,32.46,32.46,496800.0,21.0891,21.0956,21.0826,21.0826,496800.0
2011-06-13 10:40:00,32.47,32.47,32.45,32.46,339200.0,21.0891,21.0891,21.0761,21.0826,339200.0
2011-06-13 10:50:00,32.46,32.5,32.45,32.49,385200.0,21.0826,21.1086,21.0761,21.1021,385200.0
2011-06-13 11:00:00,32.49,32.49,32.45,32.46,282000.0,21.1021,21.1021,21.0761,21.0826,282000.0
2011-06-13 11:10:00,32.46,32.48,32.44,32.47,168400.0,21.0826,21.0956,21.0696,21.0891,168400.0
2011-06-13 11:20:00,32.47,32.48,32.46,32.46,248800.0,21.0891,21.0956,21.0826,21.0826,248800.0
2011-06-13 11:30:00,32.46,32.47,32.41,32.42,237000.0,21.0826,21.0891,21.0501,21.0566,237000.0
2011-06-13 11:40:00,32.42,32.44,32.41,32.43,198400.0,21.0566,21.0696,21.0501,21.0631,198400.0
2011-06-13 11:50:00,32.43,32.43,32.42,32.42,223600.0,21.0631,21.0631,21.0566,21.0566,223600.0
2011-06-13 12:00:00,32.42,32.45,32.42,32.43,152800.0,21.0566,21.0761,21.0566,21.0631,152800.0
2011-06-13 12:10:00,32.44,32.46,32.43,32.45,224600.0,21.0696,21.0826,21.0631,21.0761,224600.0
2011-06-13 12:20:00,32.45,32.48,32.44,32.45,451400.0,21.0761,21.0956,21.0696,21.0761,451400.0
2011-06-13 12:30:00,32.46,32.53,32.45,32.53,349000.0,21.0826,21.1281,21.0761,21.1281,349000.0
2011-06-13 12:40:00,32.53,32.53,32.51,32.52,161800.0,21.1281,21.1281,21.1151,21.1216,161800.0
2011-06-13 12:50:00,32.52,32.53,32.5,32.51,129400.0,21.1216,21.1281,21.1086,21.1151,129400.0
2011-06-13 13:00:00,32.51,32.51,32.46,32.49,251200.0,21.1151,21.1151,21.0826,21.1021,251200.0
2011-06-13 13:10:00,32.49,32.51,32.48,32.51,358200.0,21.1021,21.1151,21.0956,21.1151,358200.0
2011-06-13 13:20:00,32.51,32.52,32.49,32.52,177800.0,21.1151,21.1216,21.1021,21.1216,177800.0
2011-06-13 13:30:00,32.52,32.54,32.51,32.52,121800.0,21.1216,21.1346,21.1151,21.1216,121800.0
2011-06-13 13:40:00,32.52,32.53,32.51,32.51,255400.0,21.1216,21.1281,21.1151,21.1151,255400.0
2011-06-13 13:50:00,32.52,32.56,32.51,32.55,382000.0,21.1216,21.1475,21.1151,21.141,382000.0
2011-06-13 14:00:00,32.55,32.59,32.54,32.59,505800.0,21.141,21.167,21.1346,21.167,505800.0
2011-06-13 14:10:00,32.59,32.6,32.56,32.58,327800.0,21.167,21.1735,21.1475,21.1605,327800.0
2011-06-13 14:20:00,32.57,32.6,32.57,32.58,209600.0,21.154,21.1735,21.154,21.1605,209600.0
2011-06-13 14:30:00,32.59,32.59,32.55,32.55,258200.0,21.167,21.167,21.141,21.141,258200.0
2011-06-13 14:40:00,32.55,32.59,32.55,32.58,241800.0,21.141,21.167,21.141,21.1605,241800.0
2011-06-13 14:50:00,32.59,32.59,32.53,32.54,306800.0,21.167,21.167,21.1281,21.1346,306800.0
2011-06-13 15:00:00,32.54,32.58,32.52,32.56,284200.0,21.1346,21.1605,21.1216,21.1475,284200.0
2011-06-13 15:10:00,32.56,32.57,32.51,32.56,398800.0,21.1475,21.154,21.1151,21.1475,398800.0
2011-06-13 15:20:00,32.56,32.63,32.56,32.62,551200.0,21.1475,21.193,21.1475,21.1865,551200.0
2011-06-13 15:30:00,32.62,32.62,32.58,32.58,746000.0,21.1865,21.1865,21.1605,21.1605,746000.0
2011-06-13 15:40:00,32.58,32.62,32.58,32.62,1150000.0,21.1605,21.1865,21.1605,21.1865,1150000.0
2011-06-13 15:50:00,32.62,32.62,32.56,32.57,2002000.0,21.1865,21.1865,21.1475,21.154,2002000.0
2011-06-14 09:30:00,32.7,32.74,32.65,32.67,598600.0,21.2385,21.2644,21.206,21.219,598600.0
2011-06-14 09:40:00,32.67,32.77,32.67,32.75,470000.0,21.219,21.2839,21.219,21.2709,470000.0
2011-06-14 09:50:00,32.75,32.83,32.68,32.77,717400.0,21.2709,21.3229,21.2255,21.2839,717400.0
2011-06-14 10:00:00,32.77,32.78,32.74,32.77,303600.0,21.2839,21.2904,21.2644,21.2839,303600.0
2011-06-14 10:10:00,32.77,32.78,32.74,32.76,272400.0,21.2839,21.2904,21.2644,21.2774,272400.0
2011-06-14 10:20:00,32.76,32.77,32.75,32.76,207200.0,21.2774,21.2839,21.2709,21.2774,207200.0
2011-06-14 10:30:00,32.76,32.77,32.74,32.76,330800.0,21.2774,21.2839,21.2644,21.2774,330800.0
2011-06-14 10:40:00,32.76,32.81,32.75,32.8,266000.0,21.2774,21.3099,21.2709,21.3034,266000.0
2011-06-14 10:50:00,32.81,32.81,32.77,32.81,225800.0,21.3099,21.3099,21.2839,21.3099,225800.0
2011-06-14 11:00:00,32.81,32.81,32.79,32.8,297600.0,21.3099,21.3099,21.2969,21.3034,297600.0
2011-06-14 11:10:00,32.8,32.81,32.77,32.79,272200.0,21.3034,21.3099,21.2839,21.2969,272200.0
2011-06-14 11:20:00,32.79,32.81,32.76,32.76,253000.0,21.2969,21.3099,21.2774,21.2774,253000.0
2011-06-14 11:30:00,32.76,32.77,32.72,32.75,283600.0,21.2774,21.2839,21.2515,21.2709,283600.0
2011-06-14 11:40:00,32.76,32.76,32.72,32.74,161800.0,21.2774,21.2774,21.2515,21.2644,161800.0
2011-06-14 11:50:00,32.74,32.75,32.71,32.75,235400.0,21.2644,21.2709,21.245,21.2709,235400.0
2011-06-14 12:00:00,32.75,32.76,32.73,32.74,236200.0,21.2709,21.2774,21.258,21.2644,236200.0
2011-06-14 12:10:00,32.74,32.76,32.73,32.74,192400.0,21.2644,21.2774,21.258,21.2644,192400.0
2011-06-14 12:20:00,32.74,32.77,32.73,32.77,112800.0,21.2644,21.2839,21.258,21.2839,112800.0
2011-06-14 12:30:00,32.77,32.79,32.77,32.77,107600.0,21.2839,21.2969,21.2839,21.2839,107600.0
2011-06-14 12:40:00,32.77,32.79,32.77,32.79,95000.0,21.2839,21.2969,21.2839,21.2969,95000.0
2011-06-14 12:50:00,32.78,32.84,32.77,32.83,278600.0,21.2904,21.3294,21.2839,21.3229,278600.0
2011-06-14 13:00:00,32.83,32.83,32.81,32.82,169600.0,21.3229,21.3229,21.3099,21.3164,169600.0
2011-06-14 13:10:00,32.83,32.85,32.82,32.85,223200.0,21.3229,21.3359,21.3164,21.3359,223200.0
2011-06-14 13:20:00,32.85,32.9,32.83,32.88,267200.0,21.3359,21.3684,21.3229,21.3554,267200.0
2011-06-14 13:30:00,32.88,32.9,32.87,32.88,200800.0,21.3554,21.3684,21.3489,21.3554,200800.0
2011-06-14 13:40:00,32.88,32.92,32.86,32.91,230000.0,21.3554,21.3814,21.3424,21.3749,230000.0
2011-06-14 13:50:00,32.92,32.92,32.88,32.88,264600.0,21.3814,21.3814,21.3554,21.3554,264600.0
2011-06-14 14:00:00,32.88,32.9,32.87,32.88,220000.0,21.3554,21.3684,21.3489,21.3554,220000.0
2011-06-14 14:10:00,32.88,32.88,32.85,32.87,158200.0,21.3554,21.3554,21.3359,21.3489,158200.0
2011-06-14 14:20:00,32.87,32.89,32.85,32.88,150200.0,21.3489,21.3619,21.3359,21.3554,150200.0
2011-06-14 14:30:00,32.88,32.88,32.85,32.87,224400.0,21.3554,21.3554,21.3359,21.3489,224400.0
2011-06-14 14:40:00,32.87,32.9,32.86,32.89,172800.0,21.3489,21.3684,21.3424,21.3619,172800.0
2011-06-14 14:50:00,32.89,32.9,32.86,32.87,162200.0,21.3619,21.3684,21.3424,21.3489,162200.0
2011-06-14 15:00:00,32.87,32.91,32.87,32.87,267600.0,21.3489,21.3749,21.3489,21.3489,267600.0
2011-06-14 15:10:00,32.88,32.88,32.85,32.86,228400.0,21.3554,21.3554,21.3359,21.3424,228400.0
2011-06-14 15:20:00,32.85,32.86,32.82,32.83,235600.0,21.3359,21.3424,21.3164,21.3229,235600.0
2011-06-14 15:30:00,32.83,32.83,32.8,32.81,411800.0,21.3229,21.3229,21.3034,21.3099,411800.0
2011-06-14 15:40:00,32.81,32.83,32.78,32.81,638800.0,21.3099,21.3229,21.2904,21.3099,638800.0
2011-06-14 15:50:00,32.81,32.82,32.77,32.81,1580200.0,21.3099,21.3164,21.2839,21.3099,1580200.0
2011-06-15 09:30:00,32.71,32.73,32.59,32.63,471600.0,21.245,21.258,21.167,21.193,471600.0
2011-06-15 09:40:00,32.63,32.71,32.62,32.7,560600.0,21.193,21.245,21.1865,21.2385,560600.0
2011-06-15 09:50:00,32.69,32.7,32.64,32.68,347000.0,21.232,21.2385,21.1995,21.2255,347000.0
2011-06-15 10:00:00,32.67,32.73,32.66,32.68,559400.0,21.219,21.258,21.2125,21.2255,559400.0
2011-06-15 10:10:00,32.68,32.69,32.67,32.69,225600.0,21.2255,21.232,21.219,21.232,225600.0
2011-06-15 10:20:00,32.68,32.69,32.67,32.67,257600.0,21.2255,21.232,21.219,21.219,257600.0
2011-06-15 10:30:00,32.67,32.68,32.65,32.68,366800.0,21.219,21.2255,21.206,21.2255,366800.0
2011-06-15 10:40:00,32.68,32.71,32.66,32.7,231800.0,21.2255,21.245,21.2125,21.2385,231800.0
2011-06-15 10:50:00,32.69,32.71,32.68,32.68,219400.0,21.232,21.245,21.2255,21.2255,219400.0
2011-06-15 11:00:00,32.68,32.73,32.68,32.73,205400.0,21.2255,21.258,21.2255,21.258,205400.0
2011-06-15 11:10:00,32.72,32.74,32.7,32.74,240000.0,21.2515,21.2644,21.2385,21.2644,240000.0
2011-06-15 11:20:00,32.74,32.75,32.71,32.73,200000.0,21.2644,21.2709,21.245,21.258,200000.0
2011-06-15 11:30:00,32.74,32.74,32.65,32.66,383600.0,21.2644,21.2644,21.206,21.2125,383600.0
2011-06-15 11:40:00,32.65,32.67,32.57,32.57,541000.0,21.206,21.219,21.154,21.154,541000.0
2011-06-15 11:50:00,32.57,32.6,32.52,32.6,669200.0,21.154,21.1735,21.1216,21.1735,669200.0
2011-06-15 12:00:00,32.6,32.6,32.55,32.56,231800.0,21.1735,21.1735,21.141,21.1475,231800.0
2011-06-15 12:10:00,32.56,32.57,32.52,32.52,257800.0,21.1475,21.154,21.1216,21.1216,257800.0
2011-06-15 12:20:00,32.52,32.54,32.43,32.49,536600.0,21.1216,21.1346,21.0631,21.1021,536600.0
2011-06-15 12:30:00,32.49,32.56,32.49,32.52,246200.0,21.1021,21.1475,21.1021,21.1216,246200.0
2011-06-15 12:40:00,32.52,32.52,32.46,32.46,164600.0,21.1216,21.1216,21.0826,21.0826,164600.0
2011-06-15 12:50:00,32.46,32.48,32.4,32.41,304800.0,21.0826,21.0956,21.0436,21.0501,304800.0
2011-06-15 13:00:00,32.42,32.43,32.37,32.4,325600.0,21.0566,21.0631,21.0241,21.0436,325600.0
2011-06-15 13:10:00,32.41,32.43,32.38,32.4,192400.0,21.0501,21.0631,21.0306,21.0436,192400.0
2011-06-15 13:20:00,32.4,32.43,32.38,32.42,157800.0,21.0436,21.0631,21.0306,21.0566,157800.0
2011-06-15 13:30:00,32.42,32.45,32.4,32.45,389000.0,21.0566,21.0761,21.0436,21.0761,389000.0
2011-06-15 13:40:00,32.45,32.49,32.45,32.47,192800.0,21.0761,21.1021,21.0761,21.0891,192800.0
2011-06-15 13:50:00,32.46,32.51,32.45,32.48,259200.0,21.0826,21.1151,21.0761,21.0956,259200.0
2011-06-15 14:00:00,32.48,32.53,32.48,32.52,266000.0,21.0956,21.1281,21.0956,21.1216,266000.0
2011-06-15 14:10:00,32.52,32.52,32.49,32.51,382000.0,21.1216,21.1216,21.1021,21.1151,382000.0
2011-06-15 14:20:00,32.51,32.51,32.44,32.45,288600.0,21.1151,21.1151,21.0696,21.0761,288600.0
2011-06-15 14:30:00,32.44,32.52,32.44,32.49,235200.0,21.0696,21.1216,21.0696,21.1021,235200.0
2011-06-15 14:40:00,32.49,32.49,32.38,32.42,588600.0,21.1021,21.1021,21.0306,21.0566,588600.0
2011-06-15 14:50:00,32.42,32.43,32.38,32.4,331400.0,21.0566,21.0631,21.0306,21.0436,331400.0
2011-06-15 15:00:00,32.39,32.42,32.32,32.33,592800.0,21.0371,21.0566,20.9917,20.9982,592800.0
2011-06-15 15:10:00,32.33,32.38,32.32,32.38,635200.0,20.9982,21.0306,20.9917,21.0306,635200.0
2011-06-15 15:20:00,32.38,32.47,32.35,32.45,460000.0,21.0306,21.0891,21.0111,21.0761,460000.0
2011-06-15 15:30:00,32.45,32.48,32.44,32.44,371400.0,21.0761,21.0956,21.0696,21.0696,371400.0
2011-06-15 15:40:00,32.44,32.53,32.44,32.49,553400.0,21.0696,21.1281,21.0696,21.1021,553400.0
2011-06-15 15:50:00,32.49,32.49,32.45,32.47,1347800.0,21.1021,21.1021,21.0761,21.0891,1347800.0
2011-06-16 09:30:00,32.49,32.6,32.4,32.56,580200.0,21.1021,21.1735,21.0436,21.1475,580200.0
2011-06-16 09:40:00,32.56,32.67,32.51,32.63,372400.0,21.1475,21.219,21.1151,21.193,372400.0
2011-06-16 09:50:00,32.63,32.68,32.62,32.67,268000.0,21.193,21.2255,21.1865,21.219,268000.0
2011-06-16 10:00:00,32.67,32.67,32.47,32.6,964400.0,21.219,21.219,21.0891,21.1735,964400.0
2011-06-16 10:10:00,32.6,32.84,32.58,32.8,801800.0,21.1735,21.3294,21.1605,21.3034,801800.0
2011-06-16 10:20:00,32.8,32.81,32.73,32.74,390800.0,21.3034,21.3099,21.258,21.2644,390800.0
2011-06-16 10:30:00,32.74,32.78,32.71,32.78,471800.0,21.2644,21.2904,21.245,21.2904,471800.0
2011-06-16 10:40:00,32.78,32.8,32.76,32.8,286800.0,21.2904,21.3034,21.2774,21.3034,286800.0
2011-06-16 10:50:00,32.8,32.8,32.74,32.77,344400.0,21.3034,21.3034,21.2644,21.2839,344400.0
2011-06-16 11:00:00,32.77,32.77,32.74,32.75,731400.0,21.2839,21.2839,21.2644,21.2709,731400.0
2011-06-16 11:10:00,32.75,32.79,32.73,32.79,351800.0,21.2709,21.2969,21.258,21.2969,351800.0
2011-06-16 11:20:00,32.79,32.84,32.79,32.81,467400.0,21.2969,21.3294,21.2969,21.3099,467400.0
2011-06-16 11:30:00,32.81,32.87,32.81,32.87,312800.0,21.3099,21.3489,21.3099,21.3489,312800.0
2011-06-16 11:40:00,32.87,32.88,32.84,32.84,313200.0,21.3489,21.3554,21.3294,21.3294,313200.0
2011-06-16 11:50:00,32.84,32.86,32.82,32.83,177000.0,21.3294,21.3424,21.3164,21.3229,177000.0
2011-06-16 12:00:00,32.83,32.86,32.82,32.85,184800.0,21.3229,21.3424,21.3164,21.3359,184800.0
2011-06-16 12:10:00,32.85,32.85,32.81,32.82,212000.0,21.3359,21.3359,21.3099,21.3164,212000.0
2011-06-16 12:20:00,32.82,32.88,32.82,32.86,324000.0,21.3164,21.3554,21.3164,21.3424,324000.0
2011-06-16 12:30:00,32.86,32.87,32.85,32.85,160600.0,21.3424,21.3489,21.3359,21.3359,160600.0
2011-06-16 12:40:00,32.85,32.87,32.83,32.85,205800.0,21.3359,21.3489,21.3229,21.3359,205800.0
2011-06-16 12:50:00,32.85,32.87,32.8,32.8,133400.0,21.3359,21.3489,21.3034,21.3034,133400.0
2011-06-16 13:00:00,32.8,32.8,32.75,32.75,158600.0,21.3034,21.3034,21.2709,21.2709,158600.0
2011-06-16 13:10:00,32.76,32.77,32.74,32.76,207000.0,21.2774,21.2839,21.2644,21.2774,207000.0
2011-06-16 13:20:00,32.76,32.77,32.73,32.74,277800.0,21.2774,21.2839,21.258,21.2644,277800.0
2011-06-16 13:30:00,32.74,32.74,32.72,32.73,215800.0,21.2644,21.2644,21.2515,21.258,215800.0
2011-06-16 13:40:00,32.73,32.74,32.7,32.72,293200.0,21.258,21.2644,21.2385,21.2515,293200.0
2011-06-16 13:50:00,32.72,32.72,32.67,32.67,266800.0,21.2515,21.2515,21.219,21.219,266800.0
2011-06-16 14:00:00,32.67,32.69,32.65,32.68,335200.0,21.219,21.232,21.206,21.2255,335200.0
2011-06-16 14:10:00,32.67,32.68,32.63,32.64,239800.0,21.219,21.2255,21.193,21.1995,239800.0
2011-06-16 14:20:00,32.64,32.68,32.63,32.66,204600.0,21.1995,21.2255,21.193,21.2125,204600.0
2011-06-16 14:30:00,32.66,32.67,32.6,32.62,203800.0,21.2125,21.219,21.1735,21.1865,203800.0
2011-06-16 14:40:00,32.62,32.67,32.62,32.65,252000.0,21.1865,21.219,21.1865,21.206,252000.0
2011-06-16 14:50:00,32.65,32.74,32.65,32.69,351000.0,21.206,21.2644,21.206,21.232,351000.0
2011-06-16 15:00:00,32.69,32.71,32.68,32.69,246200.0,21.232,21.245,21.2255,21.232,246200.0
2011-06-16 15:10:00,32.7,32.71,32.67,32.68,228800.0,21.2385,21.245,21.219,21.2255,228800.0
2011-06-16 15:20:00,32.68,32.73,32.68,32.7,271200.0,21.2255,21.258,21.2255,21.2385,271200.0
2011-06-16 15:30:00,32.7,32.77,32.68,32.74,465000.0,21.2385,21.2839,21.2255,21.2644,465000.0
2011-06-16 15:40:00,32.74,32.75,32.72,32.73,430400.0,21.2644,21.2709,21.2515,21.258,430400.0
2011-06-16 15:50:00,32.73,32.77,32.72,32.74,1156600.0,21.258,21.2839,21.2515,21.2644,1156600.0
2011-06-17 09:30:00,32.94,33.04,32.92,32.97,5156200.0,21.3943,21.4593,21.3814,21.4138,5156200.0
2011-06-17 09:40:00,32.97,33.08,32.92,33.04,490400.0,21.4138,21.4853,21.3814,21.4593,490400.0
2011-06-17 09:50:00,33.04,33.1,32.99,33.05,434200.0,21.4593,21.4983,21.4268,21.4658,434200.0
2011-06-17 10:00:00,33.05,33.1,33.02,33.04,482600.0,21.4658,21.4983,21.4463,21.4593,482600.0
2011-06-17 10:10:00,33.04,33.07,33.02,33.05,367800.0,21.4593,21.4788,21.4463,21.4658,367800.0
2011-06-17 10:20:00,33.05,33.06,32.97,33.01,526000.0,21.4658,21.4723,21.4138,21.4398,526000.0
2011-06-17 10:30:00,33.02,33.04,32.99,33.03,495200.0,21.4463,21.4593,21.4268,21.4528,495200.0
2011-06-17 10:40:00,33.02,33.1,33.02,33.09,337000.0,21.4463,21.4983,21.4463,21.4918,337000.0
2011-06-17 10:50:00,33.09,33.12,33.08,33.1,328600.0,21.4918,21.5113,21.4853,21.4983,328600.0
2011-06-17 11:00:00,33.1,33.11,33.05,33.06,285600.0,21.4983,21.5048,21.4658,21.4723,285600.0
2011-06-17 11:10:00,33.06,33.1,33.06,33.08,262400.0,21.4723,21.4983,21.4723,21.4853,262400.0
2011-06-17 11:20:00,33.07,33.1,33.05,33.08,324400.0,21.4788,21.4983,21.4658,21.4853,324400.0
2011-06-17 11:30:00,33.08,33.09,33.04,33.05,465400.0,21.4853,21.4918,21.4593,21.4658,465400.0
2011-06-17 11:40:00,33.05,33.07,33.04,33.06,165400.0,21.4658,21.4788,21.4593,21.4723,165400.0
2011-06-17 11:50:00,33.06,33.07,33.04,33.06,257600.0,21.4723,21.4788,21.4593,21.4723,257600.0
2011-06-17 12:00:00,33.06,33.07,33.02,33.02,274200.0,21.4723,21.4788,21.4463,21.4463,274200.0
2011-06-17 12:10:00,33.02,33.03,32.99,33.01,436000.0,21.4463,21.4528,21.4268,21.4398,436000.0
2011-06-17 12:20:00,33.01,33.01,32.95,32.99,345400.0,21.4398,21.4398,21.4008,21.4268,345400.0
2011-06-17 12:30:00,32.99,33.0,32.95,32.96,280400.0,21.4268,21.4333,21.4008,21.4073,280400.0
2011-06-17 12:40:00,32.96,32.96,32.91,32.93,503600.0,21.4073,21.4073,21.3749,21.3879,503600.0
2011-06-17 12:50:00,32.93,32.93,32.88,32.88,161400.0,21.3879,21.3879,21.3554,21.3554,161400.0
2011-06-17 13:00:00,32.88,32.88,32.83,32.85,184800.0,21.3554,21.3554,21.3229,21.3359,184800.0
2011-06-17 13:10:00,32.85,32.85,32.82,32.84,134800.0,21.3359,21.3359,21.3164,21.3294,134800.0
2011-06-17 13:20:00,32.84,32.88,32.83,32.87,136400.0,21.3294,21.3554,21.3229,21.3489,136400.0
2011-06-17 13:30:00,32.88,32.93,32.87,32.92,222200.0,21.3554,21.3879,21.3489,21.3814,222200.0
2011-06-17 13:40:00,32.92,32.97,32.91,32.97,304400.0,21.3814,21.4138,21.3749,21.4138,304400.0
2011-06-17 13:50:00,32.97,32.97,32.88,32.91,252600.0,21.4138,21.4138,21.3554,21.3749,252600.0
2011-06-17 14:00:00,32.91,32.97,32.91,32.95,257200.0,21.3749,21.4138,21.3749,21.4008,257200.0
2011-06-17 14:10:00,32.94,33.01,32.93,32.99,316800.0,21.3943,21.4398,21.3879,21.4268,316800.0
2011-06-17 14:20:00,32.99,33.07,32.99,33.07,242800.0,21.4268,21.4788,21.4268,21.4788,242800.0
2011-06-17 14:30:00,33.06,33.07,33.01,33.04,391800.0,21.4723,21.4788,21.4398,21.4593,391800.0
2011-06-17 14:40:00,33.04,33.05,32.99,33.01,207000.0,21.4593,21.4658,21.4268,21.4398,207000.0
2011-06-17 14:50:00,33.01,33.02,32.98,32.98,145000.0,21.4398,21.4463,21.4203,21.4203,145000.0
2011-06-17 15:00:00,32.98,32.99,32.92,32.93,177200.0,21.4203,21.4268,21.3814,21.3879,177200.0
2011-06-17 15:10:00,32.92,32.94,32.87,32.87,613200.0,21.3814,21.3943,21.3489,21.3489,613200.0
2011-06-17 15:20:00,32.88,32.88,32.83,32.85,266600.0,21.3554,21.3554,21.3229,21.3359,266600.0
2011-06-17 15:30:00,32.85,32.9,32.82,32.88,393000.0,21.3359,21.3684,21.3164,21.3554,393000.0
2011-06-17 15:40:00,32.87,32.89,32.84,32.88,691000.0,21.3489,21.3619,21.3294,21.3554,691000.0
2011-06-17 15:50:00,32.88,32.92,32.81,32.81,1588800.0,21.3554,21.3814,21.3099,21.3099,1588800.0
2011-06-20 09:30:00,32.69,32.9,32.69,32.86,495200.0,21.232,21.3684,21.232,21.3424,495200.0
2011-06-20 09:40:00,32.85,32.94,32.85,32.88,196600.0,21.3359,21.3943,21.3359,21.3554,196600.0
2011-06-20 09:50:00,32.88,32.92,32.85,32.88,222400.0,21.3554,21.3814,21.3359,21.3554,222400.0
2011-06-20 10:00:00,32.88,32.91,32.85,32.85,236400.0,21.3554,21.3749,21.3359,21.3359,236400.0
2011-06-20 10:10:00,32.85,32.95,32.85,32.94,298400.0,21.3359,21.4008,21.3359,21.3943,298400.0
2011-06-20 10:20:00,32.94,32.96,32.87,32.96,355800.0,21.3943,21.4073,21.3489,21.4073,355800.0
2011-06-20 10:30:00,32.96,33.01,32.96,32.98,201600.0,21.4073,21.4398,21.4073,21.4203,201600.0
2011-06-20 10:40:00,32.99,33.01,32.95,32.97,329400.0,21.4268,21.4398,21.4008,21.4138,329400.0
2011-06-20 10:50:00,32.98,32.99,32.95,32.99,278400.0,21.4203,21.4268,21.4008,21.4268,278400.0
2011-06-20 11:00:00,32.99,33.02,32.97,32.99,223400.0,21.4268,21.4463,21.4138,21.4268,223400.0
2011-06-20 11:10:00,32.99,32.99,32.88,32.9,260400.0,21.4268,21.4268,21.3554,21.3684,260400.0
2011-06-20 11:20:00,32.9,32.98,32.89,32.98,270400.0,21.3684,21.4203,21.3619,21.4203,270400.0
2011-06-20 11:30:00,32.98,33.01,32.95,32.99,201000.0,21.4203,21.4398,21.4008,21.4268,201000.0
2011-06-20 11:40:00,32.99,33.05,32.99,33.05,314000.0,21.4268,21.4658,21.4268,21.4658,314000.0
2011-06-20 11:50:00,33.05,33.06,33.02,33.04,163400.0,21.4658,21.4723,21.4463,21.4593,163400.0
2011-06-20 12:00:00,33.05,33.06,33.02,33.02,212400.0,21.4658,21.4723,21.4463,21.4463,212400.0
2011-06-20 12:10:00,33.03,33.06,33.02,33.06,352200.0,21.4528,21.4723,21.4463,21.4723,352200.0
2011-06-20 12:20:00,33.06,33.07,33.05,33.07,183800.0,21.4723,21.4788,21.4658,21.4788,183800.0
2011-06-20 12:30:00,33.07,33.07,33.03,33.03,202600.0,21.4788,21.4788,21.4528,21.4528,202600.0
2011-06-20 12:40:00,33.03,33.06,33.03,33.05,86200.0,21.4528,21.4723,21.4528,21.4658,86200.0
2011-06-20 12:50:00,33.05,33.05,32.97,32.99,176600.0,21.4658,21.4658,21.4138,21.4268,176600.0
2011-06-20 13:00:00,32.99,33.0,32.96,32.99,138000.0,21.4268,21.4333,21.4073,21.4268,138000.0
2011-06-20 13:10:00,32.99,33.0,32.98,32.99,94000.0,21.4268,21.4333,21.4203,21.4268,94000.0
2011-06-20 13:20:00,32.99,33.02,32.98,33.01,101800.0,21.4268,21.4463,21.4203,21.4398,101800.0
2011-06-20 13:30:00,33.01,33.03,32.99,33.0,94000.0,21.4398,21.4528,21.4268,21.4333,94000.0
2011-06-20 13:40:00,33.0,33.01,32.99,32.99,225000.0,21.4333,21.4398,21.4268,21.4268,225000.0
2011-06-20 13:50:00,32.99,33.02,32.97,32.98,146000.0,21.4268,21.4463,21.4138,21.4203,146000.0
2011-06-20 14:00:00,32.98,32.99,32.97,32.99,175800.0,21.4203,21.4268,21.4138,21.4268,175800.0
2011-06-20 14:10:00,32.99,33.0,32.97,32.98,109200.0,21.4268,21.4333,21.4138,21.4203,109200.0
2011-06-20 14:20:00,32.97,32.98,32.93,32.94,127400.0,21.4138,21.4203,21.3879,21.3943,127400.0
2011-06-20 14:30:00,32.94,32.99,32.94,32.95,224200.0,21.3943,21.4268,21.3943,21.4008,224200.0
2011-06-20 14:40:00,32.95,32.99,32.94,32.96,192200.0,21.4008,21.4268,21.3943,21.4073,192200.0
2011-06-20 14:50:00,32.96,32.97,32.95,32.96,113400.0,21.4073,21.4138,21.4008,21.4073,113400.0
2011-06-20 15:00:00,32.96,32.97,32.93,32.95,153400.0,21.4073,21.4138,21.3879,21.4008,153400.0
2011-06-20 15:10:00,32.95,32.96,32.93,32.93,211800.0,21.4008,21.4073,21.3879,21.3879,211800.0
2011-06-20 15:20:00,32.93,32.95,32.9,32.91,322000.0,21.3879,21.4008,21.3684,21.3749,322000.0
2011-06-20 15:30:00,32.91,32.95,32.88,32.93,628400.0,21.3749,21.4008,21.3554,21.3879,628400.0
2011-06-20 15:40:00,32.93,32.95,32.9,32.91,471000.0,21.3879,21.4008,21.3684,21.3749,471000.0
2011-06-20 15:50:00,32.91,32.92,32.88,32.92,1247800.0,21.3749,21.3814,21.3554,21.3814,1247800.0
2011-06-21 09:30:00,33.06,33.13,32.88,32.89,434000.0,21.4723,21.5178,21.3554,21.3619,434000.0
2011-06-21 09:40:00,32.89,32.95,32.88,32.94,468200.0,21.3619,21.4008,21.3554,21.3943,468200.0
2011-06-21 09:50:00,32.93,32.99,32.92,32.95,207800.0,21.3879,21.4268,21.3814,21.4008,207800.0
2011-06-21 10:00:00,32.95,32.98,32.9,32.93,316200.0,21.4008,21.4203,21.3684,21.3879,316200.0
2011-06-21 10:10:00,32.93,32.97,32.91,32.95,353800.0,21.3879,21.4138,21.3749,21.4008,353800.0
2011-06-21 10:20:00,32.96,32.97,32.92,32.92,249400.0,21.4073,21.4138,21.3814,21.3814,249400.0
2011-06-21 10:30:00,32.92,32.95,32.9,32.95,285400.0,21.3814,21.4008,21.3684,21.4008,285400.0
2011-06-21 10:40:00,32.94,33.0,32.94,32.98,300800.0,21.3943,21.4333,21.3943,21.4203,300800.0
2011-06-21 10:50:00,32.98,32.98,32.92,32.93,198000.0,21.4203,21.4203,21.3814,21.3879,198000.0
2011-06-21 11:00:00,32.93,32.94,32.88,32.93,407200.0,21.3879,21.3943,21.3554,21.3879,407200.0
2011-06-21 11:10:00,32.93,32.96,32.92,32.94,226200.0,21.3879,21.4073,21.3814,21.3943,226200.0
2011-06-21 11:20:00,32.94,32.95,32.93,32.95,145400.0,21.3943,21.4008,21.3879,21.4008,145400.0
2011-06-21 11:30:00,32.95,32.96,32.93,32.95,205800.0,21.4008,21.4073,21.3879,21.4008,205800.0
2011-06-21 11:40:00,32.95,32.99,32.94,32.98,319400.0,21.4008,21.4268,21.3943,21.4203,319400.0
2011-06-21 11:50:00,32.98,33.02,32.97,33.02,395000.0,21.4203,21.4463,21.4138,21.4463,395000.0
2011-06-21 12:00:00,33.02,33.04,33.01,33.02,325400.0,21.4463,21.4593,21.4398,21.4463,325400.0
2011-06-21 12:10:00,33.02,33.02,32.98,32.99,121000.0,21.4463,21.4463,21.4203,21.4268,121000.0
2011-06-21 12:20:00,32.99,33.02,32.99,33.01,120000.0,21.4268,21.4463,21.4268,21.4398,120000.0
2011-06-21 12:30:00,33.0,33.02,32.99,33.01,129200.0,21.4333,21.4463,21.4268,21.4398,129200.0
2011-06-21 12:40:00,33.01,33.02,33.0,33.01,132800.0,21.4398,21.4463,21.4333,21.4398,132800.0
2011-06-21 12:50:00,33.02,33.02,32.99,32.99,166000.0,21.4463,21.4463,21.4268,21.4268,166000.0
2011-06-21 13:00:00,33.0,33.02,32.98,33.01,395000.0,21.4333,21.4463,21.4203,21.4398,395000.0
2011-06-21 13:10:00,33.01,33.04,33.01,33.01,416800.0,21.4398,21.4593,21.4398,21.4398,416800.0
2011-06-21 13:20:00,33.01,33.03,33.0,33.02,247400.0,21.4398,21.4528,21.4333,21.4463,247400.0
2011-06-21 13:30:00,33.02,33.02,32.99,33.01,249800.0,21.4463,21.4463,21.4268,21.4398,249800.0
2011-06-21 13:40:00,33.0,33.05,33.0,33.05,182800.0,21.4333,21.4658,21.4333,21.4658,182800.0
2011-06-21 13:50:00,33.05,33.05,33.03,33.04,157600.0,21.4658,21.4658,21.4528,21.4593,157600.0
2011-06-21 14:00:00,33.04,33.05,33.02,33.03,164600.0,21.4593,21.4658,21.4463,21.4528,164600.0
2011-06-21 14:10:00,33.04,33.05,33.02,33.02,187000.0,21.4593,21.4658,21.4463,21.4463,187000.0
2011-06-21 14:20:00,33.02,33.04,33.02,33.02,200400.0,21.4463,21.4593,21.4463,21.4463,200400.0
2011-06-21 14:30:00,33.02,33.04,33.02,33.04,381400.0,21.4463,21.4593,21.4463,21.4593,381400.0
2011-06-21 14:40:00,33.04,33.05,33.01,33.02,216800.0,21.4593,21.4658,21.4398,21.4463,216800.0
2011-06-21 14:50:00,33.01,33.02,32.99,33.02,218800.0,21.4398,21.4463,21.4268,21.4463,218800.0
2011-06-21 15:00:00,33.02,33.07,33.02,33.06,361400.0,21.4463,21.4788,21.4463,21.4723,361400.0
2011-06-21 15:10:00,33.06,33.1,33.06,33.1,366400.0,21.4723,21.4983,21.4723,21.4983,366400.0
2011-06-21 15:20:00,33.1,33.11,33.09,33.09,392800.0,21.4983,21.5048,21.4918,21.4918,392800.0
2011-06-21 15:30:00,33.08,33.1,33.06,33.1,451000.0,21.4853,21.4983,21.4723,21.4983,451000.0
2011-06-21 15:40:00,33.1,33.14,33.09,33.13,836800.0,21.4983,21.5242,21.4918,21.5178,836800.0
2011-06-21 15:50:00,33.13,33.15,33.09,33.12,1298400.0,21.5178,21.5307,21.4918,21.5113,1298400.0
2011-06-22 09:30:00,33.15,33.2,33.06,33.18,484000.0,21.5307,21.5632,21.4723,21.5502,484000.0
2011-06-22 09:40:00,33.18,33.19,33.14,33.14,422400.0,21.5502,21.5567,21.5242,21.5242,422400.0
2011-06-22 09:50:00,33.14,33.17,33.12,33.12,176400.0,21.5242,21.5437,21.5113,21.5113,176400.0
2011-06-22 10:00:00,33.12,33.14,33.1,33.11,300600.0,21.5113,21.5242,21.4983,21.5048,300600.0
2011-06-22 10:10:00,33.11,33.16,33.1,33.16,269200.0,21.5048,21.5372,21.4983,21.5372,269200.0
2011-06-22 10:20:00,33.15,33.18,33.15,33.16,185400.0,21.5307,21.5502,21.5307,21.5372,185400.0
2011-06-22 10:30:00,33.17,33.18,33.16,33.16,160200.0,21.5437,21.5502,21.5372,21.5372,160200.0
2011-06-22 10:40:00,33.17,33.17,33.15,33.15,140000.0,21.5437,21.5437,21.5307,21.5307,140000.0
2011-06-22 10:50:00,33.15,33.18,33.15,33.17,342000.0,21.5307,21.5502,21.5307,21.5437,342000.0
2011-06-22 11:00:00,33.17,33.19,33.16,33.19,356800.0,21.5437,21.5567,21.5372,21.5567,356800.0
2011-06-22 11:10:00,33.19,33.2,33.18,33.18,147400.0,21.5567,21.5632,21.5502,21.5502,147400.0
2011-06-22 11:20:00,33.18,33.19,33.17,33.18,185000.0,21.5502,21.5567,21.5437,21.5502,185000.0
2011-06-22 11:30:00,33.19,33.19,33.18,33.19,150200.0,21.5567,21.5567,21.5502,21.5567,150200.0
2011-06-22 11:40:00,33.18,33.2,33.18,33.19,128800.0,21.5502,21.5632,21.5502,21.5567,128800.0
2011-06-22 11:50:00,33.19,33.22,33.19,33.22,152400.0,21.5567,21.5762,21.5567,21.5762,152400.0
2011-06-22 12:00:00,33.21,33.22,33.19,33.21,202600.0,21.5697,21.5762,21.5567,21.5697,202600.0
2011-06-22 12:10:00,33.2,33.21,33.18,33.18,159000.0,21.5632,21.5697,21.5502,21.5502,159000.0
2011-06-22 12:20:00,33.18,33.24,33.18,33.24,333800.0,21.5502,21.5892,21.5502,21.5892,333800.0
2011-06-22 12:30:00,33.23,33.24,33.18,33.19,331600.0,21.5827,21.5892,21.5502,21.5567,331600.0
2011-06-22 12:40:00,33.19,33.24,33.17,33.24,526000.0,21.5567,21.5892,21.5437,21.5892,526000.0
2011-06-22 12:50:00,33.24,33.37,33.24,33.37,748400.0,21.5892,21.6736,21.5892,21.6736,748400.0
2011-06-22 13:00:00,33.37,33.37,33.32,33.35,390000.0,21.6736,21.6736,21.6412,21.6606,390000.0
2011-06-22 13:10:00,33.35,33.35,33.32,33.32,150400.0,21.6606,21.6606,21.6412,21.6412,150400.0
2011-06-22 13:20:00,33.32,33.32,33.27,33.29,192200.0,21.6412,21.6412,21.6087,21.6217,192200.0
2011-06-22 13:30:00,33.29,33.34,33.27,33.34,402400.0,21.6217,21.6541,21.6087,21.6541,402400.0
2011-06-22 13:40:00,33.34,33.34,33.32,33.34,377600.0,21.6541,21.6541,21.6412,21.6541,377600.0
2011-06-22 13:50:00,33.33,33.35,33.32,33.35,195600.0,21.6477,21.6606,21.6412,21.6606,195600.0
2011-06-22 14:00:00,33.35,33.35,33.3,33.34,468400.0,21.6606,21.6606,21.6282,21.6541,468400.0
2011-06-22 14:10:00,33.34,33.35,33.32,33.34,246200.0,21.6541,21.6606,21.6412,21.6541,246200.0
2011-06-22 14:20:00,33.34,33.4,33.34,33.37,516800.0,21.6541,21.6931,21.6541,21.6736,516800.0
2011-06-22 14:30:00,33.37,33.41,33.35,33.41,522200.0,21.6736,21.6996,21.6606,21.6996,522200.0
2011-06-22 14:40:00,33.4,33.41,33.35,33.35,431400.0,21.6931,21.6996,21.6606,21.6606,431400.0
2011-06-22 14:50:00,33.35,33.36,33.3,33.31,367400.0,21.6606,21.6671,21.6282,21.6347,367400.0
2011-06-22 15:00:00,33.31,33.37,33.31,33.36,380600.0,21.6347,21.6736,21.6347,21.6671,380600.0
2011-06-22 15:10:00,33.36,33.37,33.33,33.35,406000.0,21.6671,21.6736,21.6477,21.6606,406000.0
2011-06-22 15:20:00,33.35,33.36,33.3,33.31,340800.0,21.6606,21.6671,21.6282,21.6347,340800.0
2011-06-22 15:30:00,33.31,33.32,33.26,33.29,592000.0,21.6347,21.6412,21.6022,21.6217,592000.0
2011-06-22 15:40:00,33.28,33.29,33.24,33.25,676000.0,21.6152,21.6217,21.5892,21.5957,676000.0
2011-06-22 15:50:00,33.25,33.27,33.19,33.22,1503600.0,21.5957,21.6087,21.5567,21.5762,1503600.0
2011-06-23 09:30:00,32.97,32.99,32.88,32.9,857000.0,21.4138,21.4268,21.3554,21.3684,857000.0
2011-06-23 09:40:00,32.9,32.93,32.79,32.8,658400.0,21.3684,21.3879,21.2969,21.3034,658400.0
2011-06-23 09:50:00,32.8,32.8,32.7,32.74,838000.0,21.3034,21.3034,21.2385,21.2644,838000.0
2011-06-23 10:00:00,32.74,32.77,32.73,32.73,526200.0,21.2644,21.2839,21.258,21.258,526200.0
2011-06-23 10:10:00,32.74,32.77,32.72,32.73,575600.0,21.2644,21.2839,21.2515,21.258,575600.0
2011-06-23 10:20:00,32.73,32.74,32.62,32.63,722400.0,21.258,21.2644,21.1865,21.193,722400.0
2011-06-23 10:30:00,32.62,32.63,32.53,32.57,903800.0,21.1865,21.193,21.1281,21.154,903800.0
2011-06-23 10:40:00,32.57,32.58,32.49,32.51,583800.0,21.154,21.1605,21.1021,21.1151,583800.0
2011-06-23 10:50:00,32.51,32.57,32.49,32.54,507600.0,21.1151,21.154,21.1021,21.1346,507600.0
2011-06-23 11:00:00,32.55,32.6,32.55,32.6,385600.0,21.141,21.1735,21.141,21.1735,385600.0
2011-06-23 11:10:00,32.6,32.62,32.57,32.6,627000.0,21.1735,21.1865,21.154,21.1735,627000.0
2011-06-23 11:20:00,32.6,32.65,32.54,32.63,559400.0,21.1735,21.206,21.1346,21.193,559400.0
2011-06-23 11:30:00,32.64,32.71,32.63,32.65,409000.0,21.1995,21.245,21.193,21.206,409000.0
2011-06-23 11:40:00,32.65,32.66,32.58,32.59,299200.0,21.206,21.2125,21.1605,21.167,299200.0
2011-06-23 11:50:00,32.59,32.6,32.58,32.6,240600.0,21.167,21.1735,21.1605,21.1735,240600.0
2011-06-23 12:00:00,32.59,32.63,32.59,32.62,391600.0,21.167,21.193,21.167,21.1865,391600.0
2011-06-23 12:10:00,32.61,32.62,32.58,32.58,412400.0,21.18,21.1865,21.1605,21.1605,412400.0
2011-06-23 12:20:00,32.59,32.59,32.54,32.54,319200.0,21.167,21.167,21.1346,21.1346,319200.0
2011-06-23 12:30:00,32.54,32.55,32.49,32.51,252200.0,21.1346,21.141,21.1021,21.1151,252200.0
2011-06-23 12:40:00,32.51,32.55,32.51,32.54,458000.0,21.1151,21.141,21.1151,21.1346,458000.0
2011-06-23 12:50:00,32.54,32.59,32.54,32.57,278000.0,21.1346,21.167,21.1346,21.154,278000.0
2011-06-23 13:00:00,32.57,32.6,32.57,32.58,343000.0,21.154,21.1735,21.154,21.1605,343000.0
2011-06-23 13:10:00,32.58,32.59,32.53,32.54,313600.0,21.1605,21.167,21.1281,21.1346,313600.0
2011-06-23 13:20:00,32.54,32.55,32.49,32.5,347200.0,21.1346,21.141,21.1021,21.1086,347200.0
2011-06-23 13:30:00,32.51,32.52,32.49,32.51,469600.0,21.1151,21.1216,21.1021,21.1151,469600.0
2011-06-23 13:40:00,32.51,32.52,32.48,32.48,330400.0,21.1151,21.1216,21.0956,21.0956,330400.0
2011-06-23 13:50:00,32.48,32.48,32.42,32.42,361200.0,21.0956,21.0956,21.0566,21.0566,361200.0
2011-06-23 14:00:00,32.42,32.43,32.38,32.39,459000.0,21.0566,21.0631,21.0306,21.0371,459000.0
2011-06-23 14:10:00,32.39,32.41,32.35,32.35,402800.0,21.0371,21.0501,21.0111,21.0111,402800.0
2011-06-23 14:20:00,32.36,32.36,32.32,32.33,476400.0,21.0176,21.0176,20.9917,20.9982,476400.0
2011-06-23 14:30:00,32.33,32.36,32.29,32.29,566200.0,20.9982,21.0176,20.9722,20.9722,566200.0
2011-06-23 14:40:00,32.3,32.3,32.22,32.23,834400.0,20.9787,20.9787,20.9267,20.9332,834400.0
2011-06-23 14:50:00,32.23,32.38,32.22,32.38,1088800.0,20.9332,21.0306,20.9267,21.0306,1088800.0
2011-06-23 15:00:00,32.38,32.38,32.26,32.32,1377600.0,21.0306,21.0306,20.9527,20.9917,1377600.0
2011-06-23 15:10:00,32.32,32.41,32.29,32.35,998000.0,20.9917,21.0501,20.9722,21.0111,998000.0
2011-06-23 15:20:00,32.35,32.37,32.31,32.32,612200.0,21.0111,21.0241,20.9852,20.9917,612200.0
2011-06-23 15:30:00,32.32,32.33,32.24,32.28,923200.0,20.9917,20.9982,20.9397,20.9657,923200.0
2011-06-23 15:40:00,32.27,32.4,32.27,32.38,1185400.0,20.9592,21.0436,20.9592,21.0306,1185400.0
2011-06-23 15:50:00,32.38,32.52,32.38,32.49,2226400.0,21.0306,21.1216,21.0306,21.1021,2226400.0
2011-06-24 09:30:00,32.59,32.67,32.51,32.62,572600.0,21.167,21.219,21.1151,21.1865,572600.0
2011-06-24 09:40:00,32.63,32.63,32.52,32.53,392800.0,21.193,21.193,21.1216,21.1281,392800.0
2011-06-24 09:50:00,32.53,32.6,32.45,32.58,608600.0,21.1281,21.1735,21.0761,21.1605,608600.0
2011-06-24 10:00:00,32.58,32.69,32.58,32.69,765600.0,21.1605,21.232,21.1605,21.232,765600.0
2011-06-24 10:10:00,32.69,32.69,32.56,32.57,646400.0,21.232,21.232,21.1475,21.154,646400.0
2011-06-24 10:20:00,32.57,32.58,32.45,32.46,504600.0,21.154,21.1605,21.0761,21.0826,504600.0
2011-06-24 10:30:00,32.46,32.52,32.44,32.52,467200.0,21.0826,21.1216,21.0696,21.1216,467200.0
2011-06-24 10:40:00,32.52,32.53,32.46,32.49,641200.0,21.1216,21.1281,21.0826,21.1021,641200.0
2011-06-24 10:50:00,32.49,32.51,32.46,32.49,334600.0,21.1021,21.1151,21.0826,21.1021,334600.0
2011-06-24 11:00:00,32.49,32.54,32.49,32.54,413800.0,21.1021,21.1346,21.1021,21.1346,413800.0
2011-06-24 11:10:00,32.54,32.6,32.52,32.6,451200.0,21.1346,21.1735,21.1216,21.1735,451200.0
2011-06-24 11:20:00,32.6,32.62,32.52,32.54,397600.0,21.1735,21.1865,21.1216,21.1346,397600.0
2011-06-24 11:30:00,32.55,32.57,32.52,32.56,241600.0,21.141,21.154,21.1216,21.1475,241600.0
2011-06-24 11:40:00,32.56,32.59,32.55,32.57,225200.0,21.1475,21.167,21.141,21.154,225200.0
2011-06-24 11:50:00,32.57,32.57,32.52,32.53,273600.0,21.154,21.154,21.1216,21.1281,273600.0
2011-06-24 12:00:00,32.52,32.58,32.52,32.55,260600.0,21.1216,21.1605,21.1216,21.141,260600.0
2011-06-24 12:10:00,32.54,32.56,32.53,32.55,208800.0,21.1346,21.1475,21.1281,21.141,208800.0
2011-06-24 12:20:00,32.55,32.56,32.53,32.55,243400.0,21.141,21.1475,21.1281,21.141,243400.0
2011-06-24 12:30:00,32.56,32.63,32.56,32.62,205000.0,21.1475,21.193,21.1475,21.1865,205000.0
2011-06-24 12:40:00,32.62,32.62,32.57,32.58,324400.0,21.1865,21.1865,21.154,21.1605,324400.0
2011-06-24 12:50:00,32.59,32.59,32.52,32.52,351600.0,21.167,21.167,21.1216,21.1216,351600.0
2011-06-24 13:00:00,32.53,32.54,32.48,32.49,309000.0,21.1281,21.1346,21.0956,21.1021,309000.0
2011-06-24 13:10:00,32.49,32.51,32.48,32.5,204400.0,21.1021,21.1151,21.0956,21.1086,204400.0
2011-06-24 13:20:00,32.5,32.55,32.49,32.55,169400.0,21.1086,21.141,21.1021,21.141,169400.0
2011-06-24 13:30:00,32.55,32.58,32.52,32.57,233000.0,21.141,21.1605,21.1216,21.154,233000.0
2011-06-24 13:40:00,32.58,32.6,32.57,32.58,269600.0,21.1605,21.1735,21.154,21.1605,269600.0
2011-06-24 13:50:00,32.58,32.59,32.56,32.57,232600.0,21.1605,21.167,21.1475,21.154,232600.0
2011-06-24 14:00:00,32.58,32.58,32.49,32.49,300400.0,21.1605,21.1605,21.1021,21.1021,300400.0
2011-06-24 14:10:00,32.49,32.53,32.47,32.52,382200.0,21.1021,21.1281,21.0891,21.1216,382200.0
2011-06-24 14:20:00,32.52,32.54,32.51,32.52,260200.0,21.1216,21.1346,21.1151,21.1216,260200.0
2011-06-24 14:30:00,32.53,32.53,32.48,32.48,283000.0,21.1281,21.1281,21.0956,21.0956,283000.0
2011-06-24 14:40:00,32.48,32.54,32.48,32.51,197800.0,21.0956,21.1346,21.0956,21.1151,197800.0
2011-06-24 14:50:00,32.52,32.52,32.46,32.47,236800.0,21.1216,21.1216,21.0826,21.0891,236800.0
2011-06-24 15:00:00,32.47,32.47,32.39,32.4,398600.0,21.0891,21.0891,21.0371,21.0436,398600.0
2011-06-24 15:10:00,32.4,32.42,32.38,32.39,377800.0,21.0436,21.0566,21.0306,21.0371,377800.0
2011-06-24 15:20:00,32.4,32.4,32.36,32.38,486800.0,21.0436,21.0436,21.0176,21.0306,486800.0
2011-06-24 15:30:00,32.38,32.43,32.38,32.42,476800.0,21.0306,21.0631,21.0306,21.0566,476800.0
2011-06-24 15:40:00,32.42,32.47,32.42,32.43,1079000.0,21.0566,21.0891,21.0566,21.0631,1079000.0
2011-06-24 15:50:00,32.43,32.56,32.42,32.47,2624400.0,21.0631,21.1475,21.0566,21.0891,2624400.0
2011-06-27 09:30:00,32.43,32.59,32.43,32.52,521000.0,21.0631,21.167,21.0631,21.1216,521000.0
2011-06-27 09:40:00,32.52,32.58,32.5,32.55,472200.0,21.1216,21.1605,21.1086,21.141,472200.0
2011-06-27 09:50:00,32.56,32.56,32.5,32.55,385200.0,21.1475,21.1475,21.1086,21.141,385200.0
2011-06-27 10:00:00,32.55,32.57,32.52,32.55,287600.0,21.141,21.154,21.1216,21.141,287600.0
2011-06-27 10:10:00,32.54,32.56,32.53,32.54,376400.0,21.1346,21.1475,21.1281,21.1346,376400.0
2011-06-27 10:20:00,32.54,32.56,32.53,32.54,287400.0,21.1346,21.1475,21.1281,21.1346,287400.0
2011-06-27 10:30:00,32.54,32.55,32.53,32.55,418400.0,21.1346,21.141,21.1281,21.141,418400.0
2011-06-27 10:40:00,32.55,32.57,32.52,32.56,604000.0,21.141,21.154,21.1216,21.1475,604000.0
2011-06-27 10:50:00,32.57,32.62,32.56,32.62,378800.0,21.154,21.1865,21.1475,21.1865,378800.0
2011-06-27 11:00:00,32.62,32.63,32.59,32.6,329400.0,21.1865,21.193,21.167,21.1735,329400.0
2011-06-27 11:10:00,32.6,32.62,32.55,32.57,273600.0,21.1735,21.1865,21.141,21.154,273600.0
2011-06-27 11:20:00,32.57,32.57,32.52,32.52,154000.0,21.154,21.154,21.1216,21.1216,154000.0
2011-06-27 11:30:00,32.52,32.53,32.51,32.52,202800.0,21.1216,21.1281,21.1151,21.1216,202800.0
2011-06-27 11:40:00,32.52,32.57,32.52,32.57,145000.0,21.1216,21.154,21.1216,21.154,145000.0
2011-06-27 11:50:00,32.57,32.6,32.57,32.59,241800.0,21.154,21.1735,21.154,21.167,241800.0
2011-06-27 12:00:00,32.59,32.6,32.57,32.6,258200.0,21.167,21.1735,21.154,21.1735,258200.0
2011-06-27 12:10:00,32.6,32.6,32.56,32.57,150600.0,21.1735,21.1735,21.1475,21.154,150600.0
2011-06-27 12:20:00,32.57,32.58,32.56,32.57,147200.0,21.154,21.1605,21.1475,21.154,147200.0
2011-06-27 12:30:00,32.58,32.58,32.57,32.57,141200.0,21.1605,21.1605,21.154,21.154,141200.0
2011-06-27 12:40:00,32.57,32.58,32.55,32.55,183400.0,21.154,21.1605,21.141,21.141,183400.0
2011-06-27 12:50:00,32.56,32.57,32.51,32.52,213400.0,21.1475,21.154,21.1151,21.1216,213400.0
2011-06-27 13:00:00,32.52,32.55,32.51,32.54,120200.0,21.1216,21.141,21.1151,21.1346,120200.0
2011-06-27 13:10:00,32.55,32.58,32.54,32.58,170000.0,21.141,21.1605,21.1346,21.1605,170000.0
2011-06-27 13:20:00,32.58,32.59,32.57,32.58,338800.0,21.1605,21.167,21.154,21.1605,338800.0
2011-06-27 13:30:00,32.58,32.6,32.57,32.57,224000.0,21.1605,21.1735,21.154,21.154,224000.0
2011-06-27 13:40:00,32.57,32.6,32.57,32.59,187800.0,21.154,21.1735,21.154,21.167,187800.0
2011-06-27 13:50:00,32.59,32.6,32.57,32.6,303400.0,21.167,21.1735,21.154,21.1735,303400.0
2011-06-27 14:00:00,32.6,32.68,32.6,32.67,328800.0,21.1735,21.2255,21.1735,21.219,328800.0
2011-06-27 14:10:00,32.67,32.69,32.64,32.66,264000.0,21.219,21.232,21.1995,21.2125,264000.0
2011-06-27 14:20:00,32.66,32.69,32.65,32.68,433800.0,21.2125,21.232,21.206,21.2255,433800.0
2011-06-27 14:30:00,32.68,32.71,32.67,32.7,378800.0,21.2255,21.245,21.219,21.2385,378800.0
2011-06-27 14:40:00,32.71,32.73,32.69,32.71,440600.0,21.245,21.258,21.232,21.245,440600.0
2011-06-27 14:50:00,32.7,32.72,32.7,32.7,328200.0,21.2385,21.2515,21.2385,21.2385,328200.0
2011-06-27 15:00:00,32.7,32.72,32.67,32.67,248400.0,21.2385,21.2515,21.219,21.219,248400.0
2011-06-27 15:10:00,32.67,32.68,32.66,32.68,208400.0,21.219,21.2255,21.2125,21.2255,208400.0
2011-06-27 15:20:00,32.68,32.71,32.68,32.68,325400.0,21.2255,21.245,21.2255,21.2255,325400.0
2011-06-27 15:30:00,32.68,32.71,32.66,32.66,414200.0,21.2255,21.245,21.2125,21.2125,414200.0
2011-06-27 15:40:00,32.66,32.69,32.64,32.68,1067400.0,21.2125,21.232,21.1995,21.2255,1067400.0
2011-06-27 15:50:00,32.68,32.68,32.61,32.61,1246000.0,21.2255,21.2255,21.18,21.18,1246000.0
2011-06-28 09:30:00,32.76,32.8,32.68,32.77,579800.0,21.2774,21.3034,21.2255,21.2839,579800.0
2011-06-28 09:40:00,32.77,32.86,32.77,32.82,261200.0,21.2839,21.3424,21.2839,21.3164,261200.0
2011-06-28 09:50:00,32.81,32.93,32.81,32.92,291600.0,21.3099,21.3879,21.3099,21.3814,291600.0
2011-06-28 10:00:00,32.92,32.97,32.91,32.97,270200.0,21.3814,21.4138,21.3749,21.4138,270200.0
2011-06-28 10:10:00,32.97,33.0,32.97,32.97,460400.0,21.4138,21.4333,21.4138,21.4138,460400.0
2011-06-28 10:20:00,32.98,32.99,32.96,32.99,261800.0,21.4203,21.4268,21.4073,21.4268,261800.0
2011-06-28 10:30:00,32.99,32.99,32.98,32.99,324800.0,21.4268,21.4268,21.4203,21.4268,324800.0
2011-06-28 10:40:00,32.99,33.05,32.99,33.04,561800.0,21.4268,21.4658,21.4268,21.4593,561800.0
2011-06-28 10:50:00,33.04,33.05,33.01,33.02,220800.0,21.4593,21.4658,21.4398,21.4463,220800.0
2011-06-28 11:00:00,33.02,33.02,32.96,32.96,225000.0,21.4463,21.4463,21.4073,21.4073,225000.0
2011-06-28 11:10:00,32.96,32.96,32.91,32.92,548400.0,21.4073,21.4073,21.3749,21.3814,548400.0
2011-06-28 11:20:00,32.92,32.94,32.91,32.92,182800.0,21.3814,21.3943,21.3749,21.3814,182800.0
2011-06-28 11:30:00,32.92,32.93,32.88,32.92,258400.0,21.3814,21.3879,21.3554,21.3814,258400.0
2011-06-28 11:40:00,32.92,32.95,32.92,32.94,158000.0,21.3814,21.4008,21.3814,21.3943,158000.0
2011-06-28 11:50:00,32.94,32.95,32.93,32.94,346600.0,21.3943,21.4008,21.3879,21.3943,346600.0
2011-06-28 12:00:00,32.95,32.97,32.92,32.92,404400.0,21.4008,21.4138,21.3814,21.3814,404400.0
2011-06-28 12:10:00,32.93,32.94,32.92,32.92,164200.0,21.3879,21.3943,21.3814,21.3814,164200.0
2011-06-28 12:20:00,32.92,32.94,32.92,32.93,150800.0,21.3814,21.3943,21.3814,21.3879,150800.0
2011-06-28 12:30:00,32.92,32.96,32.92,32.95,202600.0,21.3814,21.4073,21.3814,21.4008,202600.0
2011-06-28 12:40:00,32.96,32.96,32.92,32.92,166600.0,21.4073,21.4073,21.3814,21.3814,166600.0
2011-06-28 12:50:00,32.92,32.93,32.9,32.91,133200.0,21.3814,21.3879,21.3684,21.3749,133200.0
2011-06-28 13:00:00,32.91,32.94,32.91,32.91,208000.0,21.3749,21.3943,21.3749,21.3749,208000.0
2011-06-28 13:10:00,32.91,32.93,32.9,32.92,121000.0,21.3749,21.3879,21.3684,21.3814,121000.0
2011-06-28 13:20:00,32.93,32.93,32.91,32.92,122000.0,21.3879,21.3879,21.3749,21.3814,122000.0
2011-06-28 13:30:00,32.93,32.93,32.89,32.93,173600.0,21.3879,21.3879,21.3619,21.3879,173600.0
2011-06-28 13:40:00,32.93,32.95,32.91,32.94,139600.0,21.3879,21.4008,21.3749,21.3943,139600.0
2011-06-28 13:50:00,32.93,32.95,32.92,32.94,113400.0,21.3879,21.4008,21.3814,21.3943,113400.0
2011-06-28 14:00:00,32.93,32.94,32.89,32.91,162800.0,21.3879,21.3943,21.3619,21.3749,162800.0
2011-06-28 14:10:00,32.91,32.94,32.88,32.93,184000.0,21.3749,21.3943,21.3554,21.3879,184000.0
2011-06-28 14:20:00,32.93,32.96,32.9,32.96,230400.0,21.3879,21.4073,21.3684,21.4073,230400.0
2011-06-28 14:30:00,32.96,32.99,32.95,32.99,257800.0,21.4073,21.4268,21.4008,21.4268,257800.0
2011-06-28 14:40:00,32.99,32.99,32.96,32.98,196400.0,21.4268,21.4268,21.4073,21.4203,196400.0
2011-06-28 14:50:00,32.98,32.99,32.94,32.99,264200.0,21.4203,21.4268,21.3943,21.4268,264200.0
2011-06-28 15:00:00,32.99,32.99,32.97,32.98,193000.0,21.4268,21.4268,21.4138,21.4203,193000.0
2011-06-28 15:10:00,32.98,32.99,32.96,32.99,263400.0,21.4203,21.4268,21.4073,21.4268,263400.0
2011-06-28 15:20:00,32.99,32.99,32.98,32.99,452200.0,21.4268,21.4268,21.4203,21.4268,452200.0
2011-06-28 15:30:00,32.99,33.0,32.98,32.99,344800.0,21.4268,21.4333,21.4203,21.4268,344800.0
2011-06-28 15:40:00,32.99,32.99,32.98,32.99,400200.0,21.4268,21.4268,21.4203,21.4268,400200.0
2011-06-28 15:50:00,32.99,33.02,32.98,33.02,1429800.0,21.4268,21.4463,21.4203,21.4463,1429800.0
2011-06-29 09:30:00,33.1,33.23,33.09,33.2,587000.0,21.4983,21.5827,21.4918,21.5632,587000.0
2011-06-29 09:40:00,33.2,33.38,33.18,33.35,655400.0,21.5632,21.6801,21.5502,21.6606,655400.0
2011-06-29 09:50:00,33.35,33.38,33.29,33.35,495000.0,21.6606,21.6801,21.6217,21.6606,495000.0
2011-06-29 10:00:00,33.35,33.4,33.26,33.28,1184200.0,21.6606,21.6931,21.6022,21.6152,1184200.0
2011-06-29 10:10:00,33.28,33.35,33.27,33.35,416800.0,21.6152,21.6606,21.6087,21.6606,416800.0
2011-06-29 10:20:00,33.34,33.38,33.32,33.34,312200.0,21.6541,21.6801,21.6412,21.6541,312200.0
2011-06-29 10:30:00,33.34,33.35,33.29,33.33,395800.0,21.6541,21.6606,21.6217,21.6477,395800.0
2011-06-29 10:40:00,33.32,33.36,33.31,33.35,373800.0,21.6412,21.6671,21.6347,21.6606,373800.0
2011-06-29 10:50:00,33.35,33.35,33.31,33.34,374400.0,21.6606,21.6606,21.6347,21.6541,374400.0
2011-06-29 11:00:00,33.34,33.34,33.3,33.31,219400.0,21.6541,21.6541,21.6282,21.6347,219400.0
2011-06-29 11:10:00,33.32,33.32,33.29,33.29,212400.0,21.6412,21.6412,21.6217,21.6217,212400.0
2011-06-29 11:20:00,33.29,33.3,33.21,33.22,447600.0,21.6217,21.6282,21.5697,21.5762,447600.0
2011-06-29 11:30:00,33.23,33.27,33.22,33.23,315600.0,21.5827,21.6087,21.5762,21.5827,315600.0
2011-06-29 11:40:00,33.24,33.25,33.22,33.24,217800.0,21.5892,21.5957,21.5762,21.5892,217800.0
2011-06-29 11:50:00,33.24,33.24,33.23,33.24,148400.0,21.5892,21.5892,21.5827,21.5892,148400.0
2011-06-29 12:00:00,33.24,33.29,33.23,33.29,200000.0,21.5892,21.6217,21.5827,21.6217,200000.0
2011-06-29 12:10:00,33.28,33.29,33.24,33.27,234600.0,21.6152,21.6217,21.5892,21.6087,234600.0
2011-06-29 12:20:00,33.27,33.29,33.26,33.29,169400.0,21.6087,21.6217,21.6022,21.6217,169400.0
2011-06-29 12:30:00,33.29,33.29,33.27,33.29,124800.0,21.6217,21.6217,21.6087,21.6217,124800.0
2011-06-29 12:40:00,33.29,33.3,33.27,33.28,217200.0,21.6217,21.6282,21.6087,21.6152,217200.0
2011-06-29 12:50:00,33.27,33.29,33.27,33.29,204200.0,21.6087,21.6217,21.6087,21.6217,204200.0
2011-06-29 13:00:00,33.29,33.34,33.27,33.34,347600.0,21.6217,21.6541,21.6087,21.6541,347600.0
2011-06-29 13:10:00,33.34,33.37,33.34,33.35,355200.0,21.6541,21.6736,21.6541,21.6606,355200.0
2011-06-29 13:20:00,33.35,33.38,33.34,33.36,246000.0,21.6606,21.6801,21.6541,21.6671,246000.0
2011-06-29 13:30:00,33.36,33.4,33.35,33.4,256200.0,21.6671,21.6931,21.6606,21.6931,256200.0
2011-06-29 13:40:00,33.4,33.4,33.38,33.38,313200.0,21.6931,21.6931,21.6801,21.6801,313200.0
2011-06-29 13:50:00,33.38,33.4,33.35,33.37,359800.0,21.6801,21.6931,21.6606,21.6736,359800.0
2011-06-29 14:00:00,33.36,33.38,33.35,33.38,284800.0,21.6671,21.6801,21.6606,21.6801,284800.0
2011-06-29 14:10:00,33.38,33.4,33.35,33.35,248600.0,21.6801,21.6931,21.6606,21.6606,248600.0
2011-06-29 14:20:00,33.35,33.38,33.33,33.38,392400.0,21.6606,21.6801,21.6477,21.6801,392400.0
2011-06-29 14:30:00,33.38,33.38,33.33,33.36,200200.0,21.6801,21.6801,21.6477,21.6671,200200.0
2011-06-29 14:40:00,33.37,33.39,33.34,33.36,333800.0,21.6736,21.6866,21.6541,21.6671,333800.0
2011-06-29 14:50:00,33.36,33.4,33.36,33.4,257200.0,21.6671,21.6931,21.6671,21.6931,257200.0
2011-06-29 15:00:00,33.39,33.4,33.37,33.38,225600.0,21.6866,21.6931,21.6736,21.6801,225600.0
2011-06-29 15:10:00,33.38,33.39,33.36,33.37,343600.0,21.6801,21.6866,21.6671,21.6736,343600.0
2011-06-29 15:20:00,33.37,33.4,33.36,33.37,438000.0,21.6736,21.6931,21.6671,21.6736,438000.0
2011-06-29 15:30:00,33.37,33.38,33.35,33.38,541400.0,21.6736,21.6801,21.6606,21.6801,541400.0
2011-06-29 15:40:00,33.38,33.39,33.35,33.35,890400.0,21.6801,21.6866,21.6606,21.6606,890400.0
2011-06-29 15:50:00,33.35,33.42,33.34,33.37,1906600.0,21.6606,21.7061,21.6541,21.6736,1906600.0
2011-06-30 09:30:00,33.49,33.59,33.41,33.56,798400.0,21.7516,21.8165,21.6996,21.797,798400.0
2011-06-30 09:40:00,33.57,33.7,33.53,33.63,726200.0,21.8035,21.888,21.7776,21.8425,726200.0
2011-06-30 09:50:00,33.63,33.68,33.61,33.66,608200.0,21.8425,21.875,21.8295,21.862,608200.0
2011-06-30 10:00:00,33.67,33.74,33.66,33.71,427800.0,21.8685,21.9139,21.862,21.8945,427800.0
2011-06-30 10:10:00,33.71,33.72,33.68,33.7,395800.0,21.8945,21.901,21.875,21.888,395800.0
2011-06-30 10:20:00,33.7,33.74,33.7,33.72,347200.0,21.888,21.9139,21.888,21.901,347200.0
2011-06-30 10:30:00,33.72,33.74,33.69,33.7,658200.0,21.901,21.9139,21.8815,21.888,658200.0
2011-06-30 10:40:00,33.7,33.7,33.66,33.68,426000.0,21.888,21.888,21.862,21.875,426000.0
2011-06-30 10:50:00,33.68,33.7,33.67,33.7,239000.0,21.875,21.888,21.8685,21.888,239000.0
2011-06-30 11:00:00,33.69,33.73,33.69,33.73,250600.0,21.8815,21.9074,21.8815,21.9074,250600.0
2011-06-30 11:10:00,33.73,33.74,33.67,33.67,246600.0,21.9074,21.9139,21.8685,21.8685,246600.0
2011-06-30 11:20:00,33.67,33.67,33.63,33.63,188400.0,21.8685,21.8685,21.8425,21.8425,188400.0
2011-06-30 11:30:00,33.63,33.63,33.6,33.6,279000.0,21.8425,21.8425,21.823,21.823,279000.0
2011-06-30 11:40:00,33.6,33.63,33.58,33.62,203800.0,21.823,21.8425,21.81,21.836,203800.0
2011-06-30 11:50:00,33.62,33.63,33.57,33.61,130200.0,21.836,21.8425,21.8035,21.8295,130200.0
2011-06-30 12:00:00,33.61,33.61,33.58,33.6,147400.0,21.8295,21.8295,21.81,21.823,147400.0
2011-06-30 12:10:00,33.6,33.6,33.56,33.57,243600.0,21.823,21.823,21.797,21.8035,243600.0
2011-06-30 12:20:00,33.57,33.62,33.56,33.6,177400.0,21.8035,21.836,21.797,21.823,177400.0
2011-06-30 12:30:00,33.6,33.6,33.58,33.59,122800.0,21.823,21.823,21.81,21.8165,122800.0
2011-06-30 12:40:00,33.59,33.61,33.58,33.59,94800.0,21.8165,21.8295,21.81,21.8165,94800.0
2011-06-30 12:50:00,33.59,33.61,33.58,33.59,166000.0,21.8165,21.8295,21.81,21.8165,166000.0
2011-06-30 13:00:00,33.59,33.6,33.57,33.59,129400.0,21.8165,21.823,21.8035,21.8165,129400.0
2011-06-30 13:10:00,33.59,33.6,33.57,33.58,128800.0,21.8165,21.823,21.8035,21.81,128800.0
2011-06-30 13:20:00,33.58,33.58,33.55,33.56,182600.0,21.81,21.81,21.7905,21.797,182600.0
2011-06-30 13:30:00,33.56,33.56,33.52,33.52,125800.0,21.797,21.797,21.7711,21.7711,125800.0
2011-06-30 13:40:00,33.52,33.56,33.51,33.56,143400.0,21.7711,21.797,21.7646,21.797,143400.0
2011-06-30 13:50:00,33.56,33.56,33.52,33.54,169200.0,21.797,21.797,21.7711,21.784,169200.0
2011-06-30 14:00:00,33.54,33.57,33.53,33.56,189800.0,21.784,21.8035,21.7776,21.797,189800.0
2011-06-30 14:10:00,33.56,33.58,33.55,33.57,256200.0,21.797,21.81,21.7905,21.8035,256200.0
2011-06-30 14:20:00,33.57,33.6,33.56,33.58,218600.0,21.8035,21.823,21.797,21.81,218600.0
2011-06-30 14:30:00,33.58,33.6,33.57,33.59,243600.0,21.81,21.823,21.8035,21.8165,243600.0
2011-06-30 14:40:00,33.59,33.59,33.53,33.53,291200.0,21.8165,21.8165,21.7776,21.7776,291200.0
2011-06-30 14:50:00,33.53,33.59,33.52,33.55,469400.0,21.7776,21.8165,21.7711,21.7905,469400.0
2011-06-30 15:00:00,33.55,33.59,33.55,33.57,200000.0,21.7905,21.8165,21.7905,21.8035,200000.0
2011-06-30 15:10:00,33.58,33.6,33.56,33.6,194800.0,21.81,21.823,21.797,21.823,194800.0
2011-06-30 15:20:00,33.6,33.66,33.6,33.64,463400.0,21.823,21.862,21.823,21.849,463400.0
2011-06-30 15:30:00,33.64,33.65,33.61,33.63,533800.0,21.849,21.8555,21.8295,21.8425,533800.0
2011-06-30 15:40:00,33.63,33.68,33.62,33.66,779800.0,21.8425,21.875,21.836,21.862,779800.0
2011-06-30 15:50:00,33.67,33.69,33.63,33.64,1555800.0,21.8685,21.8815,21.8425,21.849,1555800.0
2011-07-01 09:30:00,33.51,33.66,33.51,33.61,876600.0,21.7646,21.862,21.7646,21.8295,876600.0
2011-07-01 09:40:00,33.61,33.72,33.6,33.69,364000.0,21.8295,21.901,21.823,21.8815,364000.0
2011-07-01 09:50:00,33.69,33.7,33.63,33.65,346400.0,21.8815,21.888,21.8425,21.8555,346400.0
2011-07-01 10:00:00,33.65,33.88,33.65,33.85,1135200.0,21.8555,22.0049,21.8555,21.9854,1135200.0
2011-07-01 10:10:00,33.85,33.89,33.8,33.83,767800.0,21.9854,22.0114,21.9529,21.9724,767800.0
2011-07-01 10:20:00,33.83,33.88,33.8,33.88,412400.0,21.9724,22.0049,21.9529,22.0049,412400.0
2011-07-01 10:30:00,33.88,33.92,33.85,33.91,546800.0,22.0049,22.0309,21.9854,22.0244,546800.0
2011-07-01 10:40:00,33.9,33.92,33.87,33.88,348600.0,22.0179,22.0309,21.9984,22.0049,348600.0
2011-07-01 10:50:00,33.88,33.91,33.88,33.88,270000.0,22.0049,22.0244,22.0049,22.0049,270000.0
2011-07-01 11:00:00,33.88,33.92,33.88,33.91,265400.0,22.0049,22.0309,22.0049,22.0244,265400.0
2011-07-01 11:10:00,33.91,33.91,33.86,33.87,261000.0,22.0244,22.0244,21.9919,21.9984,261000.0
2011-07-01 11:20:00,33.87,33.87,33.85,33.86,135000.0,21.9984,21.9984,21.9854,21.9919,135000.0
2011-07-01 11:30:00,33.86,33.87,33.85,33.85,181200.0,21.9919,21.9984,21.9854,21.9854,181200.0
2011-07-01 11:40:00,33.85,33.88,33.83,33.84,198400.0,21.9854,22.0049,21.9724,21.9789,198400.0
2011-07-01 11:50:00,33.84,33.86,33.84,33.85,164200.0,21.9789,21.9919,21.9789,21.9854,164200.0
2011-07-01 12:00:00,33.85,33.88,33.84,33.87,251600.0,21.9854,22.0049,21.9789,21.9984,251600.0
2011-07-01 12:10:00,33.87,33.88,33.84,33.85,155400.0,21.9984,22.0049,21.9789,21.9854,155400.0
2011-07-01 12:20:00,33.85,33.88,33.83,33.88,154000.0,21.9854,22.0049,21.9724,22.0049,154000.0
2011-07-01 12:30:00,33.88,33.88,33.87,33.87,171000.0,22.0049,22.0049,21.9984,21.9984,171000.0
2011-07-01 12:40:00,33.88,33.88,33.86,33.87,147000.0,22.0049,22.0049,21.9919,21.9984,147000.0
2011-07-01 12:50:00,33.87,33.88,33.85,33.88,162400.0,21.9984,22.0049,21.9854,22.0049,162400.0
2011-07-01 13:00:00,33.87,33.92,33.87,33.92,216000.0,21.9984,22.0309,21.9984,22.0309,216000.0
2011-07-01 13:10:00,33.92,33.92,33.89,33.9,163800.0,22.0309,22.0309,22.0114,22.0179,163800.0
2011-07-01 13:20:00,33.91,33.91,33.89,33.89,193600.0,22.0244,22.0244,22.0114,22.0114,193600.0
2011-07-01 13:30:00,33.9,33.92,33.89,33.92,228800.0,22.0179,22.0309,22.0114,22.0309,228800.0
2011-07-01 13:40:00,33.92,33.93,33.9,33.92,172800.0,22.0309,22.0373,22.0179,22.0309,172800.0
2011-07-01 13:50:00,33.92,33.96,33.92,33.95,261400.0,22.0309,22.0568,22.0309,22.0503,261400.0
2011-07-01 14:00:00,33.94,33.95,33.92,33.92,203200.0,22.0438,22.0503,22.0309,22.0309,203200.0
2011-07-01 14:10:00,33.92,33.95,33.92,33.93,248600.0,22.0309,22.0503,22.0309,22.0373,248600.0
2011-07-01 14:20:00,33.93,33.96,33.93,33.96,243400.0,22.0373,22.0568,22.0373,22.0568,243400.0
2011-07-01 14:30:00,33.96,33.98,33.95,33.97,280400.0,22.0568,22.0698,22.0503,22.0633,280400.0
2011-07-01 14:40:00,33.97,33.99,33.97,33.98,207000.0,22.0633,22.0763,22.0633,22.0698,207000.0
2011-07-01 14:50:00,33.98,34.0,33.97,33.99,285000.0,22.0698,22.0828,22.0633,22.0763,285000.0
2011-07-01 15:00:00,33.99,34.0,33.99,33.99,312600.0,22.0763,22.0828,22.0763,22.0763,312600.0
2011-07-01 15:10:00,33.99,33.99,33.98,33.99,258600.0,22.0763,22.0763,22.0698,22.0763,258600.0
2011-07-01 15:20:00,33.98,33.99,33.98,33.99,362200.0,22.0698,22.0763,22.0698,22.0763,362200.0
2011-07-01 15:30:00,33.99,33.99,33.98,33.98,529000.0,22.0763,22.0763,22.0698,22.0698,529000.0
2011-07-01 15:40:00,33.98,34.0,33.98,33.99,1076800.0,22.0698,22.0828,22.0698,22.0763,1076800.0
2011-07-01 15:50:00,33.99,34.05,33.99,34.04,2128200.0,22.0763,22.1153,22.0763,22.1088,2128200.0
2011-07-05 09:30:00,34.04,34.23,34.04,34.23,904200.0,22.1088,22.2322,22.1088,22.2322,904200.0
2011-07-05 09:40:00,34.23,34.25,34.22,34.25,289000.0,22.2322,22.2452,22.2257,22.2452,289000.0
2011-07-05 09:50:00,34.25,34.25,34.22,34.23,320800.0,22.2452,22.2452,22.2257,22.2322,320800.0
2011-07-05 10:00:00,34.23,34.37,34.21,34.35,809600.0,22.2322,22.3231,22.2192,22.3101,809600.0
2011-07-05 10:10:00,34.35,34.4,34.35,34.37,718400.0,22.3101,22.3426,22.3101,22.3231,718400.0
2011-07-05 10:20:00,34.37,34.39,34.34,34.38,510000.0,22.3231,22.3361,22.3036,22.3296,510000.0
2011-07-05 10:30:00,34.38,34.38,34.35,34.35,547000.0,22.3296,22.3296,22.3101,22.3101,547000.0
2011-07-05 10:40:00,34.35,34.38,34.33,34.34,300600.0,22.3101,22.3296,22.2971,22.3036,300600.0
2011-07-05 10:50:00,34.33,34.37,34.27,34.27,262400.0,22.2971,22.3231,22.2582,22.2582,262400.0
2011-07-05 11:00:00,34.27,34.29,34.21,34.24,293800.0,22.2582,22.2712,22.2192,22.2387,293800.0
2011-07-05 11:10:00,34.23,34.25,34.21,34.23,195800.0,22.2322,22.2452,22.2192,22.2322,195800.0
2011-07-05 11:20:00,34.23,34.23,34.19,34.22,202000.0,22.2322,22.2322,22.2062,22.2257,202000.0
2011-07-05 11:30:00,34.22,34.24,34.2,34.23,235400.0,22.2257,22.2387,22.2127,22.2322,235400.0
2011-07-05 11:40:00,34.23,34.26,34.21,34.25,277400.0,22.2322,22.2517,22.2192,22.2452,277400.0
2011-07-05 11:50:00,34.24,34.26,34.24,34.25,126200.0,22.2387,22.2517,22.2387,22.2452,126200.0
2011-07-05 12:00:00,34.25,34.26,34.2,34.2,134800.0,22.2452,22.2517,22.2127,22.2127,134800.0
2011-07-05 12:10:00,34.2,34.21,34.18,34.2,211600.0,22.2127,22.2192,22.1997,22.2127,211600.0
2011-07-05 12:20:00,34.2,34.2,34.17,34.18,118600.0,22.2127,22.2127,22.1932,22.1997,118600.0
2011-07-05 12:30:00,34.18,34.19,34.17,34.17,117400.0,22.1997,22.2062,22.1932,22.1932,117400.0
2011-07-05 12:40:00,34.18,34.19,34.15,34.15,202000.0,22.1997,22.2062,22.1802,22.1802,202000.0
2011-07-05 12:50:00,34.15,34.16,34.13,34.13,201400.0,22.1802,22.1867,22.1672,22.1672,201400.0
2011-07-05 13:00:00,34.13,34.15,34.13,34.13,168800.0,22.1672,22.1802,22.1672,22.1672,168800.0
2011-07-05 13:10:00,34.13,34.13,34.12,34.12,118800.0,22.1672,22.1672,22.1608,22.1608,118800.0
2011-07-05 13:20:00,34.12,34.13,34.12,34.12,100800.0,22.1608,22.1672,22.1608,22.1608,100800.0
2011-07-05 13:30:00,34.12,34.12,34.1,34.11,139400.0,22.1608,22.1608,22.1478,22.1543,139400.0
2011-07-05 13:40:00,34.11,34.16,34.1,34.16,188200.0,22.1543,22.1867,22.1478,22.1867,188200.0
2011-07-05 13:50:00,34.16,34.17,34.13,34.14,215600.0,22.1867,22.1932,22.1672,22.1737,215600.0
2011-07-05 14:00:00,34.15,34.16,34.1,34.12,407200.0,22.1802,22.1867,22.1478,22.1608,407200.0
2011-07-05 14:10:00,34.12,34.15,34.1,34.1,217400.0,22.1608,22.1802,22.1478,22.1478,217400.0
2011-07-05 14:20:00,34.1,34.1,34.05,34.06,324400.0,22.1478,22.1478,22.1153,22.1218,324400.0
2011-07-05 14:30:00,34.06,34.12,34.05,34.1,304800.0,22.1218,22.1608,22.1153,22.1478,304800.0
2011-07-05 14:40:00,34.11,34.11,34.08,34.1,162400.0,22.1543,22.1543,22.1348,22.1478,162400.0
2011-07-05 14:50:00,34.09,34.12,34.09,34.1,154600.0,22.1413,22.1608,22.1413,22.1478,154600.0
2011-07-05 15:00:00,34.11,34.15,34.1,34.14,256400.0,22.1543,22.1802,22.1478,22.1737,256400.0
2011-07-05 15:10:00,34.14,34.15,34.12,34.15,206800.0,22.1737,22.1802,22.1608,22.1802,206800.0
2011-07-05 15:20:00,34.15,34.21,34.14,34.19,463000.0,22.1802,22.2192,22.1737,22.2062,463000.0
2011-07-05 15:30:00,34.19,34.21,34.16,34.16,438600.0,22.2062,22.2192,22.1867,22.1867,438600.0
2011-07-05 15:40:00,34.16,34.16,34.12,34.13,694200.0,22.1867,22.1867,22.1608,22.1672,694200.0
2011-07-05 15:50:00,34.13,34.18,34.12,34.17,1413800.0,22.1672,22.1997,22.1608,22.1932,1413800.0
2011-07-06 09:30:00,34.16,34.24,34.15,34.21,466800.0,22.1867,22.2387,22.1802,22.2192,466800.0
2011-07-06 09:40:00,34.2,34.32,34.2,34.27,319000.0,22.2127,22.2907,22.2127,22.2582,319000.0
2011-07-06 09:50:00,34.27,34.3,34.25,34.27,209400.0,22.2582,22.2777,22.2452,22.2582,209400.0
2011-07-06 10:00:00,34.27,34.3,34.2,34.23,328200.0,22.2582,22.2777,22.2127,22.2322,328200.0
2011-07-06 10:10:00,34.23,34.25,34.2,34.21,285400.0,22.2322,22.2452,22.2127,22.2192,285400.0
2011-07-06 10:20:00,34.21,34.26,34.19,34.26,242200.0,22.2192,22.2517,22.2062,22.2517,242200.0
2011-07-06 10:30:00,34.26,34.32,34.26,34.27,629400.0,22.2517,22.2907,22.2517,22.2582,629400.0
2011-07-06 10:40:00,34.27,34.27,34.23,34.24,280800.0,22.2582,22.2582,22.2322,22.2387,280800.0
2011-07-06 10:50:00,34.24,34.29,34.23,34.26,177000.0,22.2387,22.2712,22.2322,22.2517,177000.0
2011-07-06 11:00:00,34.26,34.27,34.23,34.23,208200.0,22.2517,22.2582,22.2322,22.2322,208200.0
2011-07-06 11:10:00,34.23,34.26,34.23,34.24,197000.0,22.2322,22.2517,22.2322,22.2387,197000.0
2011-07-06 11:20:00,34.24,34.26,34.24,34.26,159000.0,22.2387,22.2517,22.2387,22.2517,159000.0
2011-07-06 11:30:00,34.26,34.35,34.25,34.33,325200.0,22.2517,22.3101,22.2452,22.2971,325200.0
2011-07-06 11:40:00,34.34,34.35,34.31,34.31,218600.0,22.3036,22.3101,22.2842,22.2842,218600.0
2011-07-06 11:50:00,34.31,34.34,34.31,34.33,149600.0,22.2842,22.3036,22.2842,22.2971,149600.0
2011-07-06 12:00:00,34.33,34.34,34.3,34.3,128200.0,22.2971,22.3036,22.2777,22.2777,128200.0
2011-07-06 12:10:00,34.3,34.31,34.27,34.29,222800.0,22.2777,22.2842,22.2582,22.2712,222800.0
2011-07-06 12:20:00,34.29,34.31,34.28,34.29,179600.0,22.2712,22.2842,22.2647,22.2712,179600.0
2011-07-06 12:30:00,34.29,34.33,34.29,34.32,136400.0,22.2712,22.2971,22.2712,22.2907,136400.0
2011-07-06 12:40:00,34.32,34.32,34.29,34.31,144200.0,22.2907,22.2907,22.2712,22.2842,144200.0
2011-07-06 12:50:00,34.31,34.37,34.31,34.37,290000.0,22.2842,22.3231,22.2842,22.3231,290000.0
2011-07-06 13:00:00,34.37,34.38,34.35,34.35,266000.0,22.3231,22.3296,22.3101,22.3101,266000.0
2011-07-06 13:10:00,34.35,34.35,34.32,34.32,194600.0,22.3101,22.3101,22.2907,22.2907,194600.0
2011-07-06 13:20:00,34.32,34.33,34.27,34.29,179800.0,22.2907,22.2971,22.2582,22.2712,179800.0
2011-07-06 13:30:00,34.29,34.3,34.28,34.3,101200.0,22.2712,22.2777,22.2647,22.2777,101200.0
2011-07-06 13:40:00,34.3,34.33,34.29,34.3,92400.0,22.2777,22.2971,22.2712,22.2777,92400.0
2011-07-06 13:50:00,34.31,34.32,34.28,34.32,138000.0,22.2842,22.2907,22.2647,22.2907,138000.0
2011-07-06 14:00:00,34.31,34.33,34.28,34.28,158200.0,22.2842,22.2971,22.2647,22.2647,158200.0
2011-07-06 14:10:00,34.29,34.32,34.28,34.31,253600.0,22.2712,22.2907,22.2647,22.2842,253600.0
2011-07-06 14:20:00,34.31,34.31,34.27,34.27,191800.0,22.2842,22.2842,22.2582,22.2582,191800.0
2011-07-06 14:30:00,34.28,34.3,34.27,34.3,182600.0,22.2647,22.2777,22.2582,22.2777,182600.0
2011-07-06 14:40:00,34.3,34.32,34.28,34.3,189400.0,22.2777,22.2907,22.2647,22.2777,189400.0
2011-07-06 14:50:00,34.3,34.32,34.28,34.28,189200.0,22.2777,22.2907,22.2647,22.2647,189200.0
2011-07-06 15:00:00,34.27,34.3,34.25,34.29,252000.0,22.2582,22.2777,22.2452,22.2712,252000.0
2011-07-06 15:10:00,34.29,34.3,34.26,34.27,254200.0,22.2712,22.2777,22.2517,22.2582,254200.0
2011-07-06 15:20:00,34.27,34.3,34.27,34.28,296200.0,22.2582,22.2777,22.2582,22.2647,296200.0
2011-07-06 15:30:00,34.28,34.29,34.23,34.24,350200.0,22.2647,22.2712,22.2322,22.2387,350200.0
2011-07-06 15:40:00,34.24,34.27,34.24,34.24,456400.0,22.2387,22.2582,22.2387,22.2387,456400.0
2011-07-06 15:50:00,34.24,34.28,34.24,34.27,1058800.0,22.2387,22.2647,22.2387,22.2582,1058800.0
2011-07-07 09:30:00,34.41,34.45,34.29,34.3,727600.0,22.3491,22.3751,22.2712,22.2777,727600.0
2011-07-07 09:40:00,34.3,34.38,34.3,34.37,316200.0,22.2777,22.3296,22.2777,22.3231,316200.0
2011-07-07 09:50:00,34.37,34.4,34.35,34.35,313400.0,22.3231,22.3426,22.3101,22.3101,313400.0
2011-07-07 10:00:00,34.35,34.41,34.35,34.4,265600.0,22.3101,22.3491,22.3101,22.3426,265600.0
2011-07-07 10:10:00,34.4,34.43,34.4,34.41,266600.0,22.3426,22.3621,22.3426,22.3491,266600.0
2011-07-07 10:20:00,34.4,34.41,34.38,34.39,245000.0,22.3426,22.3491,22.3296,22.3361,245000.0
2011-07-07 10:30:00,34.39,34.44,34.38,34.42,668600.0,22.3361,22.3686,22.3296,22.3556,668600.0
2011-07-07 10:40:00,34.42,34.44,34.42,34.43,322400.0,22.3556,22.3686,22.3556,22.3621,322400.0
2011-07-07 10:50:00,34.43,34.45,34.42,34.44,357800.0,22.3621,22.3751,22.3556,22.3686,357800.0
2011-07-07 11:00:00,34.44,34.44,34.38,34.38,436600.0,22.3686,22.3686,22.3296,22.3296,436600.0
2011-07-07 11:10:00,34.38,34.38,34.32,34.35,373800.0,22.3296,22.3296,22.2907,22.3101,373800.0
2011-07-07 11:20:00,34.35,34.38,34.35,34.38,142400.0,22.3101,22.3296,22.3101,22.3296,142400.0
2011-07-07 11:30:00,34.37,34.38,34.35,34.37,145800.0,22.3231,22.3296,22.3101,22.3231,145800.0
2011-07-07 11:40:00,34.38,34.39,34.35,34.38,190000.0,22.3296,22.3361,22.3101,22.3296,190000.0
2011-07-07 11:50:00,34.38,34.38,34.34,34.37,259200.0,22.3296,22.3296,22.3036,22.3231,259200.0
2011-07-07 12:00:00,34.37,34.37,34.35,34.35,60600.0,22.3231,22.3231,22.3101,22.3101,60600.0
2011-07-07 12:10:00,34.35,34.38,34.35,34.37,148000.0,22.3101,22.3296,22.3101,22.3231,148000.0
2011-07-07 12:20:00,34.38,34.4,34.37,34.38,133800.0,22.3296,22.3426,22.3231,22.3296,133800.0
2011-07-07 12:30:00,34.38,34.38,34.36,34.37,108400.0,22.3296,22.3296,22.3166,22.3231,108400.0
2011-07-07 12:40:00,34.36,34.39,34.36,34.37,198000.0,22.3166,22.3361,22.3166,22.3231,198000.0
2011-07-07 12:50:00,34.37,34.37,34.35,34.35,150200.0,22.3231,22.3231,22.3101,22.3101,150200.0
2011-07-07 13:00:00,34.35,34.38,34.34,34.38,160400.0,22.3101,22.3296,22.3036,22.3296,160400.0
2011-07-07 13:10:00,34.38,34.38,34.36,34.38,104800.0,22.3296,22.3296,22.3166,22.3296,104800.0
2011-07-07 13:20:00,34.38,34.4,34.38,34.4,88200.0,22.3296,22.3426,22.3296,22.3426,88200.0
2011-07-07 13:30:00,34.39,34.4,34.38,34.4,103600.0,22.3361,22.3426,22.3296,22.3426,103600.0
2011-07-07 13:40:00,34.39,34.4,34.38,34.38,279800.0,22.3361,22.3426,22.3296,22.3296,279800.0
2011-07-07 13:50:00,34.38,34.38,34.34,34.35,318400.0,22.3296,22.3296,22.3036,22.3101,318400.0
2011-07-07 14:00:00,34.35,34.35,34.33,34.34,171400.0,22.3101,22.3101,22.2971,22.3036,171400.0
2011-07-07 14:10:00,34.34,34.36,34.34,34.36,172200.0,22.3036,22.3166,22.3036,22.3166,172200.0
2011-07-07 14:20:00,34.36,34.4,34.35,34.4,276600.0,22.3166,22.3426,22.3101,22.3426,276600.0
2011-07-07 14:30:00,34.4,34.42,34.4,34.41,171600.0,22.3426,22.3556,22.3426,22.3491,171600.0
2011-07-07 14:40:00,34.41,34.43,34.41,34.42,189400.0,22.3491,22.3621,22.3491,22.3556,189400.0
2011-07-07 14:50:00,34.42,34.43,34.41,34.43,175600.0,22.3556,22.3621,22.3491,22.3621,175600.0
2011-07-07 15:00:00,34.42,34.43,34.41,34.43,171200.0,22.3556,22.3621,22.3491,22.3621,171200.0
2011-07-07 15:10:00,34.43,34.44,34.42,34.43,207400.0,22.3621,22.3686,22.3556,22.3621,207400.0
2011-07-07 15:20:00,34.43,34.44,34.41,34.41,328000.0,22.3621,22.3686,22.3491,22.3491,328000.0
2011-07-07 15:30:00,34.41,34.43,34.4,34.43,367600.0,22.3491,22.3621,22.3426,22.3621,367600.0
2011-07-07 15:40:00,34.42,34.43,34.38,34.38,421400.0,22.3556,22.3621,22.3296,22.3296,421400.0
2011-07-07 15:50:00,34.38,34.41,34.37,34.39,1149400.0,22.3296,22.3491,22.3231,22.3361,1149400.0
2011-07-08 09:30:00,34.2,34.25,34.07,34.18,663800.0,22.2127,22.2452,22.1283,22.1997,663800.0
2011-07-08 09:40:00,34.18,34.19,34.08,34.08,305200.0,22.1997,22.2062,22.1348,22.1348,305200.0
2011-07-08 09:50:00,34.08,34.2,34.08,34.1,249400.0,22.1348,22.2127,22.1348,22.1478,249400.0
2011-07-08 10:00:00,34.1,34.2,34.08,34.2,385000.0,22.1478,22.2127,22.1348,22.2127,385000.0
2011-07-08 10:10:00,34.19,34.19,34.11,34.11,340400.0,22.2062,22.2062,22.1543,22.1543,340400.0
2011-07-08 10:20:00,34.11,34.11,34.06,34.08,388800.0,22.1543,22.1543,22.1218,22.1348,388800.0
2011-07-08 10:30:00,34.08,34.16,34.06,34.15,383400.0,22.1348,22.1867,22.1218,22.1802,383400.0
2011-07-08 10:40:00,34.15,34.23,34.15,34.19,368800.0,22.1802,22.2322,22.1802,22.2062,368800.0
2011-07-08 10:50:00,34.18,34.21,34.16,34.2,186800.0,22.1997,22.2192,22.1867,22.2127,186800.0
2011-07-08 11:00:00,34.2,34.2,34.16,34.18,297400.0,22.2127,22.2127,22.1867,22.1997,297400.0
2011-07-08 11:10:00,34.18,34.2,34.14,34.2,237800.0,22.1997,22.2127,22.1737,22.2127,237800.0
2011-07-08 11:20:00,34.2,34.24,34.18,34.21,290400.0,22.2127,22.2387,22.1997,22.2192,290400.0
2011-07-08 11:30:00,34.21,34.23,34.17,34.23,225000.0,22.2192,22.2322,22.1932,22.2322,225000.0
2011-07-08 11:40:00,34.23,34.23,34.19,34.2,245600.0,22.2322,22.2322,22.2062,22.2127,245600.0
2011-07-08 11:50:00,34.2,34.26,34.2,34.26,283400.0,22.2127,22.2517,22.2127,22.2517,283400.0
2011-07-08 12:00:00,34.26,34.26,34.23,34.24,177800.0,22.2517,22.2517,22.2322,22.2387,177800.0
2011-07-08 12:10:00,34.24,34.24,34.19,34.2,86800.0,22.2387,22.2387,22.2062,22.2127,86800.0
2011-07-08 12:20:00,34.2,34.2,34.15,34.16,132000.0,22.2127,22.2127,22.1802,22.1867,132000.0
2011-07-08 12:30:00,34.16,34.17,34.14,34.16,228400.0,22.1867,22.1932,22.1737,22.1867,228400.0
2011-07-08 12:40:00,34.16,34.18,34.15,34.17,149800.0,22.1867,22.1997,22.1802,22.1932,149800.0
2011-07-08 12:50:00,34.18,34.18,34.14,34.15,213400.0,22.1997,22.1997,22.1737,22.1802,213400.0
2011-07-08 13:00:00,34.14,34.16,34.13,34.15,200800.0,22.1737,22.1867,22.1672,22.1802,200800.0
2011-07-08 13:10:00,34.15,34.15,34.12,34.13,181200.0,22.1802,22.1802,22.1608,22.1672,181200.0
2011-07-08 13:20:00,34.13,34.18,34.12,34.17,207000.0,22.1672,22.1997,22.1608,22.1932,207000.0
2011-07-08 13:30:00,34.17,34.22,34.17,34.21,252400.0,22.1932,22.2257,22.1932,22.2192,252400.0
2011-07-08 13:40:00,34.22,34.25,34.21,34.22,189600.0,22.2257,22.2452,22.2192,22.2257,189600.0
2011-07-08 13:50:00,34.22,34.23,34.18,34.19,397200.0,22.2257,22.2322,22.1997,22.2062,397200.0
2011-07-08 14:00:00,34.18,34.24,34.18,34.24,165600.0,22.1997,22.2387,22.1997,22.2387,165600.0
2011-07-08 14:10:00,34.25,34.25,34.14,34.15,389800.0,22.2452,22.2452,22.1737,22.1802,389800.0
2011-07-08 14:20:00,34.14,34.18,34.13,34.17,189800.0,22.1737,22.1997,22.1672,22.1932,189800.0
2011-07-08 14:30:00,34.17,34.22,34.17,34.21,262800.0,22.1932,22.2257,22.1932,22.2192,262800.0
2011-07-08 14:40:00,34.21,34.22,34.18,34.2,172400.0,22.2192,22.2257,22.1997,22.2127,172400.0
2011-07-08 14:50:00,34.2,34.2,34.18,34.18,176400.0,22.2127,22.2127,22.1997,22.1997,176400.0
2011-07-08 15:00:00,34.18,34.23,34.18,34.21,349800.0,22.1997,22.2322,22.1997,22.2192,349800.0
2011-07-08 15:10:00,34.21,34.22,34.18,34.19,197000.0,22.2192,22.2257,22.1997,22.2062,197000.0
2011-07-08 15:20:00,34.19,34.21,34.17,34.21,249800.0,22.2062,22.2192,22.1932,22.2192,249800.0
2011-07-08 15:30:00,34.2,34.29,34.2,34.27,442600.0,22.2127,22.2712,22.2127,22.2582,442600.0
2011-07-08 15:40:00,34.27,34.3,34.26,34.29,436800.0,22.2582,22.2777,22.2517,22.2712,436800.0
2011-07-08 15:50:00,34.29,34.33,34.28,34.33,935600.0,22.2712,22.2971,22.2647,22.2971,935600.0
2011-07-11 09:30:00,33.88,34.03,33.85,34.02,886800.0,22.0049,22.1023,21.9854,22.0958,886800.0
2011-07-11 09:40:00,34.02,34.03,33.88,33.91,541600.0,22.0958,22.1023,22.0049,22.0244,541600.0
2011-07-11 09:50:00,33.91,34.09,33.88,34.08,320800.0,22.0244,22.1413,22.0049,22.1348,320800.0
2011-07-11 10:00:00,34.07,34.12,34.04,34.05,422600.0,22.1283,22.1608,22.1088,22.1153,422600.0
2011-07-11 10:10:00,34.05,34.07,34.0,34.02,298000.0,22.1153,22.1283,22.0828,22.0958,298000.0
2011-07-11 10:20:00,34.02,34.05,33.97,34.0,396800.0,22.0958,22.1153,22.0633,22.0828,396800.0
2011-07-11 10:30:00,33.99,34.09,33.99,34.04,446400.0,22.0763,22.1413,22.0763,22.1088,446400.0
2011-07-11 10:40:00,34.04,34.12,34.02,34.12,245800.0,22.1088,22.1608,22.0958,22.1608,245800.0
2011-07-11 10:50:00,34.12,34.14,34.07,34.07,449200.0,22.1608,22.1737,22.1283,22.1283,449200.0
2011-07-11 11:00:00,34.07,34.09,34.05,34.09,300600.0,22.1283,22.1413,22.1153,22.1413,300600.0
2011-07-11 11:10:00,34.09,34.1,34.06,34.1,169200.0,22.1413,22.1478,22.1218,22.1478,169200.0
2011-07-11 11:20:00,34.1,34.12,34.06,34.07,181200.0,22.1478,22.1608,22.1218,22.1283,181200.0
2011-07-11 11:30:00,34.07,34.07,34.02,34.03,239600.0,22.1283,22.1283,22.0958,22.1023,239600.0
2011-07-11 11:40:00,34.03,34.04,34.01,34.02,192200.0,22.1023,22.1088,22.0893,22.0958,192200.0
2011-07-11 11:50:00,34.01,34.06,34.01,34.02,153000.0,22.0893,22.1218,22.0893,22.0958,153000.0
2011-07-11 12:00:00,34.02,34.05,34.01,34.04,97800.0,22.0958,22.1153,22.0893,22.1088,97800.0
2011-07-11 12:10:00,34.04,34.05,34.02,34.03,175400.0,22.1088,22.1153,22.0958,22.1023,175400.0
2011-07-11 12:20:00,34.03,34.05,34.02,34.04,158200.0,22.1023,22.1153,22.0958,22.1088,158200.0
2011-07-11 12:30:00,34.04,34.05,34.02,34.02,187400.0,22.1088,22.1153,22.0958,22.0958,187400.0
2011-07-11 12:40:00,34.02,34.05,34.01,34.01,246400.0,22.0958,22.1153,22.0893,22.0893,246400.0
2011-07-11 12:50:00,34.02,34.04,34.01,34.03,104600.0,22.0958,22.1088,22.0893,22.1023,104600.0
2011-07-11 13:00:00,34.03,34.04,34.01,34.02,125400.0,22.1023,22.1088,22.0893,22.0958,125400.0
2011-07-11 13:10:00,34.02,34.03,33.97,33.99,293600.0,22.0958,22.1023,22.0633,22.0763,293600.0
2011-07-11 13:20:00,33.99,34.02,33.99,34.01,138400.0,22.0763,22.0958,22.0763,22.0893,138400.0
2011-07-11 13:30:00,34.01,34.04,34.01,34.03,138400.0,22.0893,22.1088,22.0893,22.1023,138400.0
2011-07-11 13:40:00,34.03,34.06,34.02,34.06,172400.0,22.1023,22.1218,22.0958,22.1218,172400.0
2011-07-11 13:50:00,34.06,34.07,34.05,34.07,110400.0,22.1218,22.1283,22.1153,22.1283,110400.0
2011-07-11 14:00:00,34.07,34.08,34.05,34.07,174000.0,22.1283,22.1348,22.1153,22.1283,174000.0
2011-07-11 14:10:00,34.07,34.08,34.02,34.02,117800.0,22.1283,22.1348,22.0958,22.0958,117800.0
2011-07-11 14:20:00,34.02,34.05,33.99,34.02,177000.0,22.0958,22.1153,22.0763,22.0958,177000.0
2011-07-11 14:30:00,34.02,34.05,33.99,34.05,194600.0,22.0958,22.1153,22.0763,22.1153,194600.0
2011-07-11 14:40:00,34.05,34.05,34.01,34.01,212000.0,22.1153,22.1153,22.0893,22.0893,212000.0
2011-07-11 14:50:00,34.0,34.02,33.98,34.0,192000.0,22.0828,22.0958,22.0698,22.0828,192000.0
2011-07-11 15:00:00,34.0,34.03,33.98,33.99,229200.0,22.0828,22.1023,22.0698,22.0763,229200.0
2011-07-11 15:10:00,33.99,34.03,33.99,34.01,267000.0,22.0763,22.1023,22.0763,22.0893,267000.0
2011-07-11 15:20:00,34.02,34.05,34.01,34.05,386000.0,22.0958,22.1153,22.0893,22.1153,386000.0
2011-07-11 15:30:00,34.05,34.06,34.0,34.02,659600.0,22.1153,22.1218,22.0828,22.0958,659600.0
2011-07-11 15:40:00,34.02,34.06,33.99,34.01,873400.0,22.0958,22.1218,22.0763,22.0893,873400.0
2011-07-11 15:50:00,34.01,34.05,33.98,34.05,1508000.0,22.0893,22.1153,22.0698,22.1153,1508000.0
2011-07-12 09:30:00,33.95,34.15,33.95,34.02,777600.0,22.0503,22.1802,22.0503,22.0958,777600.0
2011-07-12 09:40:00,34.02,34.03,33.94,33.97,487800.0,22.0958,22.1023,22.0438,22.0633,487800.0
2011-07-12 09:50:00,33.97,33.98,33.87,33.95,561000.0,22.0633,22.0698,21.9984,22.0503,561000.0
2011-07-12 10:00:00,33.95,33.95,33.9,33.93,444200.0,22.0503,22.0503,22.0179,22.0373,444200.0
2011-07-12 10:10:00,33.93,33.94,33.88,33.92,265400.0,22.0373,22.0438,22.0049,22.0309,265400.0
2011-07-12 10:20:00,33.91,33.98,33.91,33.95,398200.0,22.0244,22.0698,22.0244,22.0503,398200.0
2011-07-12 10:30:00,33.95,33.97,33.92,33.96,338400.0,22.0503,22.0633,22.0309,22.0568,338400.0
2011-07-12 10:40:00,33.96,33.99,33.92,33.93,254000.0,22.0568,22.0763,22.0309,22.0373,254000.0
2011-07-12 10:50:00,33.92,33.93,33.88,33.91,234800.0,22.0309,22.0373,22.0049,22.0244,234800.0
2011-07-12 11:00:00,33.91,33.92,33.89,33.91,322000.0,22.0244,22.0309,22.0114,22.0244,322000.0
2011-07-12 11:10:00,33.92,33.97,33.91,33.97,199800.0,22.0309,22.0633,22.0244,22.0633,199800.0
2011-07-12 11:20:00,33.97,34.02,33.96,33.99,235800.0,22.0633,22.0958,22.0568,22.0763,235800.0
2011-07-12 11:30:00,34.0,34.06,34.0,34.03,123200.0,22.0828,22.1218,22.0828,22.1023,123200.0
2011-07-12 11:40:00,34.03,34.12,34.03,34.1,273600.0,22.1023,22.1608,22.1023,22.1478,273600.0
2011-07-12 11:50:00,34.1,34.11,34.07,34.08,230800.0,22.1478,22.1543,22.1283,22.1348,230800.0
2011-07-12 12:00:00,34.08,34.13,34.07,34.12,353800.0,22.1348,22.1672,22.1283,22.1608,353800.0
2011-07-12 12:10:00,34.12,34.12,34.08,34.09,134600.0,22.1608,22.1608,22.1348,22.1413,134600.0
2011-07-12 12:20:00,34.09,34.09,34.05,34.05,96000.0,22.1413,22.1413,22.1153,22.1153,96000.0
2011-07-12 12:30:00,34.05,34.07,34.05,34.05,112400.0,22.1153,22.1283,22.1153,22.1153,112400.0
2011-07-12 12:40:00,34.05,34.09,34.04,34.06,142200.0,22.1153,22.1413,22.1088,22.1218,142200.0
2011-07-12 12:50:00,34.06,34.1,34.06,34.09,114600.0,22.1218,22.1478,22.1218,22.1413,114600.0
2011-07-12 13:00:00,34.09,34.11,34.08,34.11,159200.0,22.1413,22.1543,22.1348,22.1543,159200.0
2011-07-12 13:10:00,34.11,34.12,34.04,34.06,160800.0,22.1543,22.1608,22.1088,22.1218,160800.0
2011-07-12 13:20:00,34.06,34.08,34.02,34.02,156400.0,22.1218,22.1348,22.0958,22.0958,156400.0
2011-07-12 13:30:00,34.02,34.05,33.99,34.04,231000.0,22.0958,22.1153,22.0763,22.1088,231000.0
2011-07-12 13:40:00,34.04,34.07,34.02,34.04,115000.0,22.1088,22.1283,22.0958,22.1088,115000.0
2011-07-12 13:50:00,34.04,34.05,34.02,34.04,89200.0,22.1088,22.1153,22.0958,22.1088,89200.0
2011-07-12 14:00:00,34.03,34.13,34.01,34.12,257600.0,22.1023,22.1672,22.0893,22.1608,257600.0
2011-07-12 14:10:00,34.12,34.22,34.12,34.19,515800.0,22.1608,22.2257,22.1608,22.2062,515800.0
2011-07-12 14:20:00,34.2,34.22,34.17,34.19,214800.0,22.2127,22.2257,22.1932,22.2062,214800.0
2011-07-12 14:30:00,34.19,34.21,34.12,34.13,279600.0,22.2062,22.2192,22.1608,22.1672,279600.0
2011-07-12 14:40:00,34.13,34.15,34.12,34.15,166000.0,22.1672,22.1802,22.1608,22.1802,166000.0
2011-07-12 14:50:00,34.15,34.15,34.09,34.11,143200.0,22.1802,22.1802,22.1413,22.1543,143200.0
2011-07-12 15:00:00,34.1,34.15,34.08,34.08,286800.0,22.1478,22.1802,22.1348,22.1348,286800.0
2011-07-12 15:10:00,34.08,34.09,34.02,34.07,342000.0,22.1348,22.1413,22.0958,22.1283,342000.0
2011-07-12 15:20:00,34.07,34.1,34.02,34.07,394200.0,22.1283,22.1478,22.0958,22.1283,394200.0
2011-07-12 15:30:00,34.07,34.08,34.02,34.07,314000.0,22.1283,22.1348,22.0958,22.1283,314000.0
2011-07-12 15:40:00,34.06,34.07,33.9,33.92,816400.0,22.1218,22.1283,22.0179,22.0309,816400.0
2011-07-12 15:50:00,33.92,33.96,33.9,33.92,1118200.0,22.0309,22.0568,22.0179,22.0309,1118200.0
2011-07-13 09:30:00,34.04,34.09,33.95,33.95,388000.0,22.1088,22.1413,22.0503,22.0503,388000.0
2011-07-13 09:40:00,33.95,34.05,33.93,34.05,280800.0,22.0503,22.1153,22.0373,22.1153,280800.0
2011-07-13 09:50:00,34.05,34.07,33.95,33.95,298600.0,22.1153,22.1283,22.0503,22.0503,298600.0
2011-07-13 10:00:00,33.95,34.16,33.95,34.11,641400.0,22.0503,22.1867,22.0503,22.1543,641400.0
2011-07-13 10:10:00,34.11,34.16,34.1,34.15,389800.0,22.1543,22.1867,22.1478,22.1802,389800.0
2011-07-13 10:20:00,34.15,34.19,34.1,34.11,203600.0,22.1802,22.2062,22.1478,22.1543,203600.0
2011-07-13 10:30:00,34.11,34.19,34.1,34.13,264600.0,22.1543,22.2062,22.1478,22.1672,264600.0
2011-07-13 10:40:00,34.13,34.18,34.12,34.17,272800.0,22.1672,22.1997,22.1608,22.1932,272800.0
2011-07-13 10:50:00,34.17,34.19,34.12,34.13,224600.0,22.1932,22.2062,22.1608,22.1672,224600.0
2011-07-13 11:00:00,34.13,34.18,34.13,34.17,240000.0,22.1672,22.1997,22.1672,22.1932,240000.0
2011-07-13 11:10:00,34.16,34.21,34.13,34.19,333600.0,22.1867,22.2192,22.1672,22.2062,333600.0
2011-07-13 11:20:00,34.19,34.2,34.16,34.18,237800.0,22.2062,22.2127,22.1867,22.1997,237800.0
2011-07-13 11:30:00,34.19,34.2,34.17,34.19,299800.0,22.2062,22.2127,22.1932,22.2062,299800.0
2011-07-13 11:40:00,34.18,34.2,34.17,34.18,149200.0,22.1997,22.2127,22.1932,22.1997,149200.0
2011-07-13 11:50:00,34.18,34.19,34.16,34.16,103600.0,22.1997,22.2062,22.1867,22.1867,103600.0
2011-07-13 12:00:00,34.16,34.18,34.14,34.17,116400.0,22.1867,22.1997,22.1737,22.1932,116400.0
2011-07-13 12:10:00,34.17,34.2,34.17,34.2,246000.0,22.1932,22.2127,22.1932,22.2127,246000.0
2011-07-13 12:20:00,34.2,34.22,34.19,34.21,287000.0,22.2127,22.2257,22.2062,22.2192,287000.0
2011-07-13 12:30:00,34.21,34.22,34.18,34.18,187200.0,22.2192,22.2257,22.1997,22.1997,187200.0
2011-07-13 12:40:00,34.18,34.18,34.13,34.16,198400.0,22.1997,22.1997,22.1672,22.1867,198400.0
2011-07-13 12:50:00,34.15,34.16,34.1,34.1,211400.0,22.1802,22.1867,22.1478,22.1478,211400.0
2011-07-13 13:00:00,34.11,34.13,34.08,34.12,122200.0,22.1543,22.1672,22.1348,22.1608,122200.0
2011-07-13 13:10:00,34.12,34.12,34.07,34.1,98000.0,22.1608,22.1608,22.1283,22.1478,98000.0
2011-07-13 13:20:00,34.09,34.09,34.05,34.08,144800.0,22.1413,22.1413,22.1153,22.1348,144800.0
2011-07-13 13:30:00,34.08,34.12,34.07,34.11,146000.0,22.1348,22.1608,22.1283,22.1543,146000.0
2011-07-13 13:40:00,34.11,34.11,34.09,34.09,57600.0,22.1543,22.1543,22.1413,22.1413,57600.0
2011-07-13 13:50:00,34.08,34.09,34.05,34.07,102600.0,22.1348,22.1413,22.1153,22.1283,102600.0
2011-07-13 14:00:00,34.07,34.1,34.06,34.08,96600.0,22.1283,22.1478,22.1218,22.1348,96600.0
2011-07-13 14:10:00,34.08,34.09,34.04,34.05,151000.0,22.1348,22.1413,22.1088,22.1153,151000.0
2011-07-13 14:20:00,34.05,34.05,34.0,34.02,182800.0,22.1153,22.1153,22.0828,22.0958,182800.0
2011-07-13 14:30:00,34.02,34.04,34.01,34.02,152400.0,22.0958,22.1088,22.0893,22.0958,152400.0
2011-07-13 14:40:00,34.03,34.04,34.01,34.03,139400.0,22.1023,22.1088,22.0893,22.1023,139400.0
2011-07-13 14:50:00,34.03,34.07,34.03,34.04,206200.0,22.1023,22.1283,22.1023,22.1088,206200.0
2011-07-13 15:00:00,34.05,34.09,34.0,34.02,312200.0,22.1153,22.1413,22.0828,22.0958,312200.0
2011-07-13 15:10:00,34.03,34.04,33.93,33.94,539400.0,22.1023,22.1088,22.0373,22.0438,539400.0
2011-07-13 15:20:00,33.94,33.99,33.91,33.97,340800.0,22.0438,22.0763,22.0244,22.0633,340800.0
2011-07-13 15:30:00,33.97,33.98,33.92,33.93,545800.0,22.0633,22.0698,22.0309,22.0373,545800.0
2011-07-13 15:40:00,33.93,33.99,33.88,33.99,1192800.0,22.0373,22.0763,22.0049,22.0763,1192800.0
2011-07-13 15:50:00,33.99,34.06,33.97,34.02,2565800.0,22.0763,22.1218,22.0633,22.0958,2565800.0
2011-07-14 09:30:00,33.98,34.11,33.93,34.08,626600.0,22.0698,22.1543,22.0373,22.1348,626600.0
2011-07-14 09:40:00,34.07,34.12,34.04,34.09,279000.0,22.1283,22.1608,22.1088,22.1413,279000.0
2011-07-14 09:50:00,34.09,34.17,34.09,34.13,511400.0,22.1413,22.1932,22.1413,22.1672,511400.0
2011-07-14 10:00:00,34.13,34.15,34.1,34.14,361600.0,22.1672,22.1802,22.1478,22.1737,361600.0
2011-07-14 10:10:00,34.14,34.14,34.07,34.13,300600.0,22.1737,22.1737,22.1283,22.1672,300600.0
2011-07-14 10:20:00,34.13,34.13,34.07,34.12,304000.0,22.1672,22.1672,22.1283,22.1608,304000.0
2011-07-14 10:30:00,34.12,34.13,34.05,34.1,337800.0,22.1608,22.1672,22.1153,22.1478,337800.0
2011-07-14 10:40:00,34.1,34.13,34.04,34.06,423000.0,22.1478,22.1672,22.1088,22.1218,423000.0
2011-07-14 10:50:00,34.06,34.07,33.97,34.01,439800.0,22.1218,22.1283,22.0633,22.0893,439800.0
2011-07-14 11:00:00,33.99,34.05,33.99,34.04,234000.0,22.0763,22.1153,22.0763,22.1088,234000.0
2011-07-14 11:10:00,34.04,34.09,34.02,34.09,214000.0,22.1088,22.1413,22.0958,22.1413,214000.0
2011-07-14 11:20:00,34.09,34.09,34.02,34.05,169200.0,22.1413,22.1413,22.0958,22.1153,169200.0
2011-07-14 11:30:00,34.05,34.09,34.03,34.04,276200.0,22.1153,22.1413,22.1023,22.1088,276200.0
2011-07-14 11:40:00,34.03,34.05,34.01,34.03,220800.0,22.1023,22.1153,22.0893,22.1023,220800.0
2011-07-14 11:50:00,34.02,34.03,33.98,33.99,184200.0,22.0958,22.1023,22.0698,22.0763,184200.0
2011-07-14 12:00:00,33.99,33.99,33.94,33.99,223000.0,22.0763,22.0763,22.0438,22.0763,223000.0
2011-07-14 12:10:00,33.99,34.04,33.96,33.96,219800.0,22.0763,22.1088,22.0568,22.0568,219800.0
2011-07-14 12:20:00,33.96,33.97,33.94,33.95,133600.0,22.0568,22.0633,22.0438,22.0503,133600.0
2011-07-14 12:30:00,33.95,33.95,33.91,33.92,311000.0,22.0503,22.0503,22.0244,22.0309,311000.0
2011-07-14 12:40:00,33.92,33.94,33.9,33.91,135800.0,22.0309,22.0438,22.0179,22.0244,135800.0
2011-07-14 12:50:00,33.9,33.91,33.85,33.85,291800.0,22.0179,22.0244,21.9854,21.9854,291800.0
2011-07-14 13:00:00,33.85,33.87,33.83,33.83,454600.0,21.9854,21.9984,21.9724,21.9724,454600.0
2011-07-14 13:10:00,33.84,33.85,33.72,33.74,572800.0,21.9789,21.9854,21.901,21.9139,572800.0
2011-07-14 13:20:00,33.73,33.85,33.69,33.85,596200.0,21.9074,21.9854,21.8815,21.9854,596200.0
2011-07-14 13:30:00,33.84,33.9,33.83,33.85,611800.0,21.9789,22.0179,21.9724,21.9854,611800.0
2011-07-14 13:40:00,33.85,33.85,33.77,33.8,359600.0,21.9854,21.9854,21.9334,21.9529,359600.0
2011-07-14 13:50:00,33.8,33.84,33.79,33.83,185400.0,21.9529,21.9789,21.9464,21.9724,185400.0
2011-07-14 14:00:00,33.83,33.84,33.79,33.84,374800.0,21.9724,21.9789,21.9464,21.9789,374800.0
2011-07-14 14:10:00,33.84,33.91,33.84,33.85,232600.0,21.9789,22.0244,21.9789,21.9854,232600.0
2011-07-14 14:20:00,33.85,33.88,33.81,33.84,167600.0,21.9854,22.0049,21.9594,21.9789,167600.0
2011-07-14 14:30:00,33.84,33.87,33.83,33.84,191400.0,21.9789,21.9984,21.9724,21.9789,191400.0
2011-07-14 14:40:00,33.84,33.88,33.82,33.82,172000.0,21.9789,22.0049,21.9659,21.9659,172000.0
2011-07-14 14:50:00,33.82,33.83,33.79,33.83,158400.0,21.9659,21.9724,21.9464,21.9724,158400.0
2011-07-14 15:00:00,33.83,33.85,33.74,33.77,332000.0,21.9724,21.9854,21.9139,21.9334,332000.0
2011-07-14 15:10:00,33.77,33.8,33.73,33.8,260800.0,21.9334,21.9529,21.9074,21.9529,260800.0
2011-07-14 15:20:00,33.78,33.83,33.78,33.81,227200.0,21.9399,21.9724,21.9399,21.9594,227200.0
2011-07-14 15:30:00,33.8,33.83,33.77,33.83,411600.0,21.9529,21.9724,21.9334,21.9724,411600.0
2011-07-14 15:40:00,33.83,33.85,33.77,33.82,510800.0,21.9724,21.9854,21.9334,21.9659,510800.0
2011-07-14 15:50:00,33.81,33.84,33.74,33.83,1530800.0,21.9594,21.9789,21.9139,21.9724,1530800.0
2011-07-15 09:30:00,33.93,33.93,33.77,33.88,2926000.0,22.0373,22.0373,21.9334,22.0049,2926000.0
2011-07-15 09:40:00,33.88,33.94,33.87,33.9,358600.0,22.0049,22.0438,21.9984,22.0179,358600.0
2011-07-15 09:50:00,33.9,33.91,33.72,33.74,588800.0,22.0179,22.0244,21.901,21.9139,588800.0
2011-07-15 10:00:00,33.73,33.9,33.73,33.83,335400.0,21.9074,22.0179,21.9074,21.9724,335400.0
2011-07-15 10:10:00,33.82,33.83,33.72,33.72,258000.0,21.9659,21.9724,21.901,21.901,258000.0
2011-07-15 10:20:00,33.72,33.74,33.7,33.72,339000.0,21.901,21.9139,21.888,21.901,339000.0
2011-07-15 10:30:00,33.72,33.73,33.69,33.7,251000.0,21.901,21.9074,21.8815,21.888,251000.0
2011-07-15 10:40:00,33.69,33.75,33.69,33.74,179600.0,21.8815,21.9204,21.8815,21.9139,179600.0
2011-07-15 10:50:00,33.74,33.75,33.65,33.7,422600.0,21.9139,21.9204,21.8555,21.888,422600.0
2011-07-15 11:00:00,33.69,33.71,33.65,33.69,298200.0,21.8815,21.8945,21.8555,21.8815,298200.0
2011-07-15 11:10:00,33.68,33.72,33.66,33.71,368400.0,21.875,21.901,21.862,21.8945,368400.0
2011-07-15 11:20:00,33.7,33.72,33.67,33.7,186600.0,21.888,21.901,21.8685,21.888,186600.0
2011-07-15 11:30:00,33.69,33.7,33.65,33.68,155400.0,21.8815,21.888,21.8555,21.875,155400.0
2011-07-15 11:40:00,33.69,33.7,33.65,33.65,213200.0,21.8815,21.888,21.8555,21.8555,213200.0
2011-07-15 11:50:00,33.65,33.7,33.64,33.66,325400.0,21.8555,21.888,21.849,21.862,325400.0
2011-07-15 12:00:00,33.65,33.74,33.65,33.73,510200.0,21.8555,21.9139,21.8555,21.9074,510200.0
2011-07-15 12:10:00,33.73,33.78,33.73,33.74,262800.0,21.9074,21.9399,21.9074,21.9139,262800.0
2011-07-15 12:20:00,33.74,33.77,33.72,33.76,140200.0,21.9139,21.9334,21.901,21.9269,140200.0
2011-07-15 12:30:00,33.75,33.77,33.71,33.73,230400.0,21.9204,21.9334,21.8945,21.9074,230400.0
2011-07-15 12:40:00,33.73,33.73,33.66,33.66,221800.0,21.9074,21.9074,21.862,21.862,221800.0
2011-07-15 12:50:00,33.66,33.7,33.65,33.7,204800.0,21.862,21.888,21.8555,21.888,204800.0
2011-07-15 13:00:00,33.69,33.71,33.67,33.71,164200.0,21.8815,21.8945,21.8685,21.8945,164200.0
2011-07-15 13:10:00,33.71,33.73,33.68,33.7,152000.0,21.8945,21.9074,21.875,21.888,152000.0
2011-07-15 13:20:00,33.71,33.74,33.69,33.72,181400.0,21.8945,21.9139,21.8815,21.901,181400.0
2011-07-15 13:30:00,33.72,33.74,33.72,33.72,70400.0,21.901,21.9139,21.901,21.901,70400.0
2011-07-15 13:40:00,33.72,33.77,33.71,33.76,268800.0,21.901,21.9334,21.8945,21.9269,268800.0
2011-07-15 13:50:00,33.76,33.79,33.73,33.74,396600.0,21.9269,21.9464,21.9074,21.9139,396600.0
2011-07-15 14:00:00,33.74,33.74,33.69,33.73,380400.0,21.9139,21.9139,21.8815,21.9074,380400.0
2011-07-15 14:10:00,33.74,33.78,33.72,33.76,163400.0,21.9139,21.9399,21.901,21.9269,163400.0
2011-07-15 14:20:00,33.77,33.77,33.71,33.72,137400.0,21.9334,21.9334,21.8945,21.901,137400.0
2011-07-15 14:30:00,33.72,33.77,33.71,33.76,166400.0,21.901,21.9334,21.8945,21.9269,166400.0
2011-07-15 14:40:00,33.76,33.8,33.74,33.77,233400.0,21.9269,21.9529,21.9139,21.9334,233400.0
2011-07-15 14:50:00,33.78,33.78,33.74,33.74,225000.0,21.9399,21.9399,21.9139,21.9139,225000.0
2011-07-15 15:00:00,33.74,33.76,33.71,33.74,443000.0,21.9139,21.9269,21.8945,21.9139,443000.0
2011-07-15 15:10:00,33.74,33.78,33.74,33.74,478600.0,21.9139,21.9399,21.9139,21.9139,478600.0
2011-07-15 15:20:00,33.74,33.8,33.74,33.77,799600.0,21.9139,21.9529,21.9139,21.9334,799600.0
2011-07-15 15:30:00,33.77,33.8,33.76,33.76,496600.0,21.9334,21.9529,21.9269,21.9269,496600.0
2011-07-15 15:40:00,33.77,33.78,33.74,33.77,749600.0,21.9334,21.9399,21.9139,21.9334,749600.0
2011-07-15 15:50:00,33.77,33.79,33.74,33.77,1689200.0,21.9334,21.9464,21.9139,21.9334,1689200.0
2011-07-18 09:30:00,33.63,33.72,33.52,33.57,640600.0,21.8425,21.901,21.7711,21.8035,640600.0
2011-07-18 09:40:00,33.56,33.66,33.55,33.6,321800.0,21.797,21.862,21.7905,21.823,321800.0
2011-07-18 09:50:00,33.59,33.62,33.53,33.6,296000.0,21.8165,21.836,21.7776,21.823,296000.0
2011-07-18 10:00:00,33.6,33.63,33.5,33.51,353800.0,21.823,21.8425,21.7581,21.7646,353800.0
2011-07-18 10:10:00,33.5,33.51,33.43,33.49,518200.0,21.7581,21.7646,21.7126,21.7516,518200.0
2011-07-18 10:20:00,33.48,33.51,33.45,33.49,204200.0,21.7451,21.7646,21.7256,21.7516,204200.0
2011-07-18 10:30:00,33.49,33.57,33.44,33.54,473600.0,21.7516,21.8035,21.7191,21.784,473600.0
2011-07-18 10:40:00,33.55,33.56,33.5,33.52,352000.0,21.7905,21.797,21.7581,21.7711,352000.0
2011-07-18 10:50:00,33.52,33.52,33.43,33.45,332000.0,21.7711,21.7711,21.7126,21.7256,332000.0
2011-07-18 11:00:00,33.45,33.48,33.43,33.46,241000.0,21.7256,21.7451,21.7126,21.7321,241000.0
2011-07-18 11:10:00,33.46,33.46,33.41,33.42,295400.0,21.7321,21.7321,21.6996,21.7061,295400.0
2011-07-18 11:20:00,33.42,33.49,33.41,33.43,244800.0,21.7061,21.7516,21.6996,21.7126,244800.0
2011-07-18 11:30:00,33.43,33.46,33.37,33.37,331600.0,21.7126,21.7321,21.6736,21.6736,331600.0
2011-07-18 11:40:00,33.37,33.41,33.35,33.4,228200.0,21.6736,21.6996,21.6606,21.6931,228200.0
2011-07-18 11:50:00,33.4,33.4,33.3,33.31,362800.0,21.6931,21.6931,21.6282,21.6347,362800.0
2011-07-18 12:00:00,33.31,33.36,33.31,33.33,343000.0,21.6347,21.6671,21.6347,21.6477,343000.0
2011-07-18 12:10:00,33.33,33.43,33.33,33.41,183800.0,21.6477,21.7126,21.6477,21.6996,183800.0
2011-07-18 12:20:00,33.41,33.44,33.38,33.44,202400.0,21.6996,21.7191,21.6801,21.7191,202400.0
2011-07-18 12:30:00,33.45,33.46,33.42,33.45,213200.0,21.7256,21.7321,21.7061,21.7256,213200.0
2011-07-18 12:40:00,33.45,33.46,33.39,33.4,219400.0,21.7256,21.7321,21.6866,21.6931,219400.0
2011-07-18 12:50:00,33.4,33.4,33.38,33.39,117600.0,21.6931,21.6931,21.6801,21.6866,117600.0
2011-07-18 13:00:00,33.39,33.41,33.38,33.38,196000.0,21.6866,21.6996,21.6801,21.6801,196000.0
2011-07-18 13:10:00,33.38,33.4,33.33,33.34,298200.0,21.6801,21.6931,21.6477,21.6541,298200.0
2011-07-18 13:20:00,33.35,33.37,33.31,33.35,457600.0,21.6606,21.6736,21.6347,21.6606,457600.0
2011-07-18 13:30:00,33.35,33.45,33.35,33.45,423600.0,21.6606,21.7256,21.6606,21.7256,423600.0
2011-07-18 13:40:00,33.45,33.49,33.44,33.47,186000.0,21.7256,21.7516,21.7191,21.7386,186000.0
2011-07-18 13:50:00,33.48,33.51,33.46,33.49,182200.0,21.7451,21.7646,21.7321,21.7516,182200.0
2011-07-18 14:00:00,33.49,33.49,33.45,33.49,260000.0,21.7516,21.7516,21.7256,21.7516,260000.0
2011-07-18 14:10:00,33.49,33.52,33.47,33.51,187800.0,21.7516,21.7711,21.7386,21.7646,187800.0
2011-07-18 14:20:00,33.51,33.52,33.43,33.44,226000.0,21.7646,21.7711,21.7126,21.7191,226000.0
2011-07-18 14:30:00,33.44,33.51,33.44,33.48,517400.0,21.7191,21.7646,21.7191,21.7451,517400.0
2011-07-18 14:40:00,33.48,33.52,33.48,33.51,365600.0,21.7451,21.7711,21.7451,21.7646,365600.0
2011-07-18 14:50:00,33.51,33.56,33.5,33.56,202600.0,21.7646,21.797,21.7581,21.797,202600.0
2011-07-18 15:00:00,33.55,33.57,33.53,33.55,333400.0,21.7905,21.8035,21.7776,21.7905,333400.0
2011-07-18 15:10:00,33.55,33.55,33.52,33.53,243000.0,21.7905,21.7905,21.7711,21.7776,243000.0
2011-07-18 15:20:00,33.54,33.54,33.49,33.51,399600.0,21.784,21.784,21.7516,21.7646,399600.0
2011-07-18 15:30:00,33.52,33.58,33.5,33.57,501800.0,21.7711,21.81,21.7581,21.8035,501800.0
2011-07-18 15:40:00,33.57,33.59,33.52,33.54,651600.0,21.8035,21.8165,21.7711,21.784,651600.0
2011-07-18 15:50:00,33.54,33.59,33.51,33.57,1173000.0,21.784,21.8165,21.7646,21.8035,1173000.0
2011-07-19 09:30:00,33.85,34.18,33.77,34.09,1305600.0,21.9854,22.1997,21.9334,22.1413,1305600.0
2011-07-19 09:40:00,34.09,34.29,34.08,34.28,784600.0,22.1413,22.2712,22.1348,22.2647,784600.0
2011-07-19 09:50:00,34.28,34.35,34.25,34.31,1016200.0,22.2647,22.3101,22.2452,22.2842,1016200.0
2011-07-19 10:00:00,34.32,34.44,34.3,34.44,995800.0,22.2907,22.3686,22.2777,22.3686,995800.0
2011-07-19 10:10:00,34.44,34.49,34.43,34.48,1922400.0,22.3686,22.4011,22.3621,22.3946,1922400.0
2011-07-19 10:20:00,34.48,34.68,34.48,34.67,2585600.0,22.3946,22.5245,22.3946,22.518,2585600.0
2011-07-19 10:30:00,34.67,34.73,34.57,34.57,1496600.0,22.518,22.5569,22.453,22.453,1496600.0
2011-07-19 10:40:00,34.57,34.67,34.54,34.62,1010400.0,22.453,22.518,22.4335,22.4855,1010400.0
2011-07-19 10:50:00,34.63,34.67,34.54,34.58,1226400.0,22.492,22.518,22.4335,22.4595,1226400.0
2011-07-19 11:00:00,34.58,34.58,34.48,34.53,834800.0,22.4595,22.4595,22.3946,22.427,834800.0
2011-07-19 11:10:00,34.52,34.63,34.52,34.58,674400.0,22.4206,22.492,22.4206,22.4595,674400.0
2011-07-19 11:20:00,34.58,34.67,34.58,34.67,941200.0,22.4595,22.518,22.4595,22.518,941200.0
2011-07-19 11:30:00,34.66,34.73,34.65,34.72,953000.0,22.5115,22.5569,22.505,22.5504,953000.0
2011-07-19 11:40:00,34.72,34.72,34.69,34.7,722600.0,22.5504,22.5504,22.531,22.5375,722600.0
2011-07-19 11:50:00,34.7,34.71,34.67,34.7,451600.0,22.5375,22.544,22.518,22.5375,451600.0
2011-07-19 12:00:00,34.7,34.71,34.62,34.65,608200.0,22.5375,22.544,22.4855,22.505,608200.0
2011-07-19 12:10:00,34.65,34.71,34.65,34.71,463800.0,22.505,22.544,22.505,22.544,463800.0
2011-07-19 12:20:00,34.71,34.73,34.67,34.7,399600.0,22.544,22.5569,22.518,22.5375,399600.0
2011-07-19 12:30:00,34.7,34.72,34.67,34.71,402200.0,22.5375,22.5504,22.518,22.544,402200.0
2011-07-19 12:40:00,34.71,34.72,34.65,34.68,958400.0,22.544,22.5504,22.505,22.5245,958400.0
2011-07-19 12:50:00,34.68,34.74,34.68,34.69,556600.0,22.5245,22.5634,22.5245,22.531,556600.0
2011-07-19 13:00:00,34.7,34.7,34.61,34.67,412600.0,22.5375,22.5375,22.479,22.518,412600.0
2011-07-19 13:10:00,34.68,34.71,34.65,34.7,432200.0,22.5245,22.544,22.505,22.5375,432200.0
2011-07-19 13:20:00,34.7,34.74,34.69,34.74,538400.0,22.5375,22.5634,22.531,22.5634,538400.0
2011-07-19 13:30:00,34.73,34.8,34.73,34.74,1535200.0,22.5569,22.6024,22.5569,22.5634,1535200.0
2011-07-19 13:40:00,34.74,34.85,34.73,34.78,875600.0,22.5634,22.6349,22.5569,22.5894,875600.0
2011-07-19 13:50:00,34.79,34.81,34.76,34.79,500600.0,22.5959,22.6089,22.5764,22.5959,500600.0
2011-07-19 14:00:00,34.78,34.82,34.77,34.81,521600.0,22.5894,22.6154,22.5829,22.6089,521600.0
2011-07-19 14:10:00,34.81,34.85,34.8,34.81,609200.0,22.6089,22.6349,22.6024,22.6089,609200.0
2011-07-19 14:20:00,34.81,34.85,34.78,34.84,564200.0,22.6089,22.6349,22.5894,22.6284,564200.0
2011-07-19 14:30:00,34.84,34.87,34.83,34.85,577400.0,22.6284,22.6479,22.6219,22.6349,577400.0
2011-07-19 14:40:00,34.85,34.89,34.85,34.88,813800.0,22.6349,22.6609,22.6349,22.6544,813800.0
2011-07-19 14:50:00,34.88,34.89,34.82,34.83,915400.0,22.6544,22.6609,22.6154,22.6219,915400.0
2011-07-19 15:00:00,34.83,34.84,34.8,34.81,580200.0,22.6219,22.6284,22.6024,22.6089,580200.0
2011-07-19 15:10:00,34.81,34.81,34.73,34.73,904600.0,22.6089,22.6089,22.5569,22.5569,904600.0
2011-07-19 15:20:00,34.73,34.74,34.68,34.71,750600.0,22.5569,22.5634,22.5245,22.544,750600.0
2011-07-19 15:30:00,34.71,34.72,34.66,34.7,663800.0,22.544,22.5504,22.5115,22.5375,663800.0
2011-07-19 15:40:00,34.7,34.77,34.69,34.72,798000.0,22.5375,22.5829,22.531,22.5504,798000.0
2011-07-19 15:50:00,34.73,34.74,34.6,34.66,2370400.0,22.5569,22.5634,22.4725,22.5115,2370400.0
2011-07-20 09:30:00,34.63,34.66,34.51,34.58,830800.0,22.492,22.5115,22.4141,22.4595,830800.0
2011-07-20 09:40:00,34.58,34.67,34.58,34.6,438600.0,22.4595,22.518,22.4595,22.4725,438600.0
2011-07-20 09:50:00,34.59,34.63,34.57,34.57,243000.0,22.466,22.492,22.453,22.453,243000.0
2011-07-20 10:00:00,34.57,34.59,34.52,34.53,372800.0,22.453,22.466,22.4206,22.427,372800.0
2011-07-20 10:10:00,34.53,34.55,34.42,34.52,514200.0,22.427,22.44,22.3556,22.4206,514200.0
2011-07-20 10:20:00,34.52,34.56,34.49,34.51,295200.0,22.4206,22.4465,22.4011,22.4141,295200.0
2011-07-20 10:30:00,34.51,34.6,34.51,34.59,309200.0,22.4141,22.4725,22.4141,22.466,309200.0
2011-07-20 10:40:00,34.59,34.64,34.56,34.59,333200.0,22.466,22.4985,22.4465,22.466,333200.0
2011-07-20 10:50:00,34.59,34.61,34.52,34.61,380000.0,22.466,22.479,22.4206,22.479,380000.0
2011-07-20 11:00:00,34.61,34.65,34.59,34.59,312200.0,22.479,22.505,22.466,22.466,312200.0
2011-07-20 11:10:00,34.6,34.62,34.57,34.57,221200.0,22.4725,22.4855,22.453,22.453,221200.0
2011-07-20 11:20:00,34.57,34.6,34.5,34.51,456200.0,22.453,22.4725,22.4076,22.4141,456200.0
2011-07-20 11:30:00,34.51,34.53,34.49,34.51,352600.0,22.4141,22.427,22.4011,22.4141,352600.0
2011-07-20 11:40:00,34.52,34.55,34.45,34.46,387600.0,22.4206,22.44,22.3751,22.3816,387600.0
2011-07-20 11:50:00,34.46,34.47,34.41,34.46,322400.0,22.3816,22.3881,22.3491,22.3816,322400.0
2011-07-20 12:00:00,34.46,34.51,34.46,34.48,313000.0,22.3816,22.4141,22.3816,22.3946,313000.0
2011-07-20 12:10:00,34.48,34.52,34.46,34.51,404200.0,22.3946,22.4206,22.3816,22.4141,404200.0
2011-07-20 12:20:00,34.51,34.52,34.48,34.52,392000.0,22.4141,22.4206,22.3946,22.4206,392000.0
2011-07-20 12:30:00,34.52,34.53,34.49,34.51,223800.0,22.4206,22.427,22.4011,22.4141,223800.0
2011-07-20 12:40:00,34.5,34.55,34.49,34.54,273600.0,22.4076,22.44,22.4011,22.4335,273600.0
2011-07-20 12:50:00,34.55,34.56,34.51,34.54,343600.0,22.44,22.4465,22.4141,22.4335,343600.0
2011-07-20 13:00:00,34.54,34.57,34.52,34.54,316000.0,22.4335,22.453,22.4206,22.4335,316000.0
2011-07-20 13:10:00,34.54,34.54,34.48,34.49,387000.0,22.4335,22.4335,22.3946,22.4011,387000.0
2011-07-20 13:20:00,34.49,34.49,34.44,34.47,403800.0,22.4011,22.4011,22.3686,22.3881,403800.0
2011-07-20 13:30:00,34.47,34.49,34.46,34.47,202400.0,22.3881,22.4011,22.3816,22.3881,202400.0
2011-07-20 13:40:00,34.47,34.48,34.45,34.45,212800.0,22.3881,22.3946,22.3751,22.3751,212800.0
2011-07-20 13:50:00,34.45,34.49,34.45,34.46,247400.0,22.3751,22.4011,22.3751,22.3816,247400.0
2011-07-20 14:00:00,34.46,34.5,34.46,34.47,184600.0,22.3816,22.4076,22.3816,22.3881,184600.0
2011-07-20 14:10:00,34.47,34.49,34.45,34.49,134000.0,22.3881,22.4011,22.3751,22.4011,134000.0
2011-07-20 14:20:00,34.49,34.51,34.47,34.48,230400.0,22.4011,22.4141,22.3881,22.3946,230400.0
2011-07-20 14:30:00,34.47,34.48,34.45,34.48,265000.0,22.3881,22.3946,22.3751,22.3946,265000.0
2011-07-20 14:40:00,34.48,34.49,34.44,34.44,271200.0,22.3946,22.4011,22.3686,22.3686,271200.0
2011-07-20 14:50:00,34.44,34.46,34.43,34.46,316600.0,22.3686,22.3816,22.3621,22.3816,316600.0
2011-07-20 15:00:00,34.46,34.5,34.44,34.5,427800.0,22.3816,22.4076,22.3686,22.4076,427800.0
2011-07-20 15:10:00,34.49,34.52,34.48,34.51,613400.0,22.4011,22.4206,22.3946,22.4141,613400.0
2011-07-20 15:20:00,34.51,34.52,34.47,34.49,410800.0,22.4141,22.4206,22.3881,22.4011,410800.0
2011-07-20 15:30:00,34.48,34.49,34.46,34.47,270800.0,22.3946,22.4011,22.3816,22.3881,270800.0
2011-07-20 15:40:00,34.47,34.48,34.4,34.41,672200.0,22.3881,22.3946,22.3426,22.3491,672200.0
2011-07-20 15:50:00,34.41,34.45,34.4,34.44,1191400.0,22.3491,22.3751,22.3426,22.3686,1191400.0
2011-07-21 09:30:00,34.41,34.43,34.27,34.32,1061000.0,22.3491,22.3621,22.2582,22.2907,1061000.0
2011-07-21 09:40:00,34.32,34.37,34.25,34.35,1220400.0,22.2907,22.3231,22.2452,22.3101,1220400.0
2011-07-21 09:50:00,34.35,34.4,34.34,34.37,692200.0,22.3101,22.3426,22.3036,22.3231,692200.0
2011-07-21 10:00:00,34.37,34.45,34.35,34.41,931800.0,22.3231,22.3751,22.3101,22.3491,931800.0
2011-07-21 10:10:00,34.41,34.46,34.4,34.41,794400.0,22.3491,22.3816,22.3426,22.3491,794400.0
2011-07-21 10:20:00,34.41,34.49,34.4,34.49,851600.0,22.3491,22.4011,22.3426,22.4011,851600.0
2011-07-21 10:30:00,34.49,34.55,34.49,34.52,674000.0,22.4011,22.44,22.4011,22.4206,674000.0
2011-07-21 10:40:00,34.52,34.58,34.51,34.58,581800.0,22.4206,22.4595,22.4141,22.4595,581800.0
2011-07-21 10:50:00,34.58,34.64,34.57,34.62,797000.0,22.4595,22.4985,22.453,22.4855,797000.0
2011-07-21 11:00:00,34.62,34.63,34.59,34.6,478200.0,22.4855,22.492,22.466,22.4725,478200.0
2011-07-21 11:10:00,34.6,34.63,34.58,34.63,367400.0,22.4725,22.492,22.4595,22.492,367400.0
2011-07-21 11:20:00,34.63,34.65,34.56,34.58,439000.0,22.492,22.505,22.4465,22.4595,439000.0
2011-07-21 11:30:00,34.58,34.59,34.54,34.56,219000.0,22.4595,22.466,22.4335,22.4465,219000.0
2011-07-21 11:40:00,34.56,34.58,34.55,34.56,352200.0,22.4465,22.4595,22.44,22.4465,352200.0
2011-07-21 11:50:00,34.56,34.57,34.55,34.55,214400.0,22.4465,22.453,22.44,22.44,214400.0
2011-07-21 12:00:00,34.55,34.57,34.54,34.56,196200.0,22.44,22.453,22.4335,22.4465,196200.0
2011-07-21 12:10:00,34.56,34.57,34.54,34.55,299600.0,22.4465,22.453,22.4335,22.44,299600.0
2011-07-21 12:20:00,34.55,34.6,34.54,34.6,233600.0,22.44,22.4725,22.4335,22.4725,233600.0
2011-07-21 12:30:00,34.59,34.65,34.58,34.62,261200.0,22.466,22.505,22.4595,22.4855,261200.0
2011-07-21 12:40:00,34.62,34.75,34.62,34.74,570600.0,22.4855,22.5699,22.4855,22.5634,570600.0
2011-07-21 12:50:00,34.74,34.74,34.65,34.72,616000.0,22.5634,22.5634,22.505,22.5504,616000.0
2011-07-21 13:00:00,34.72,34.77,34.69,34.71,460200.0,22.5504,22.5829,22.531,22.544,460200.0
2011-07-21 13:10:00,34.71,34.74,34.68,34.73,160400.0,22.544,22.5634,22.5245,22.5569,160400.0
2011-07-21 13:20:00,34.73,34.77,34.71,34.77,245000.0,22.5569,22.5829,22.544,22.5829,245000.0
2011-07-21 13:30:00,34.77,34.77,34.73,34.76,288600.0,22.5829,22.5829,22.5569,22.5764,288600.0
2011-07-21 13:40:00,34.77,34.77,34.73,34.76,246800.0,22.5829,22.5829,22.5569,22.5764,246800.0
2011-07-21 13:50:00,34.76,34.77,34.74,34.75,191400.0,22.5764,22.5829,22.5634,22.5699,191400.0
2011-07-21 14:00:00,34.74,34.77,34.74,34.76,235600.0,22.5634,22.5829,22.5634,22.5764,235600.0
2011-07-21 14:10:00,34.75,34.77,34.74,34.74,177000.0,22.5699,22.5829,22.5634,22.5634,177000.0
2011-07-21 14:20:00,34.74,34.77,34.73,34.77,239800.0,22.5634,22.5829,22.5569,22.5829,239800.0
2011-07-21 14:30:00,34.77,34.81,34.75,34.79,340800.0,22.5829,22.6089,22.5699,22.5959,340800.0
2011-07-21 14:40:00,34.78,34.79,34.76,34.77,451800.0,22.5894,22.5959,22.5764,22.5829,451800.0
2011-07-21 14:50:00,34.77,34.79,34.74,34.77,300600.0,22.5829,22.5959,22.5634,22.5829,300600.0
2011-07-21 15:00:00,34.77,34.78,34.73,34.73,396800.0,22.5829,22.5894,22.5569,22.5569,396800.0
2011-07-21 15:10:00,34.73,34.75,34.73,34.75,356800.0,22.5569,22.5699,22.5569,22.5699,356800.0
2011-07-21 15:20:00,34.75,34.75,34.71,34.71,569200.0,22.5699,22.5699,22.544,22.544,569200.0
2011-07-21 15:30:00,34.72,34.72,34.66,34.66,538800.0,22.5504,22.5504,22.5115,22.5115,538800.0
2011-07-21 15:40:00,34.66,34.67,34.63,34.66,1209400.0,22.5115,22.518,22.492,22.5115,1209400.0
2011-07-21 15:50:00,34.66,34.71,34.65,34.68,1877000.0,22.5115,22.544,22.505,22.5245,1877000.0
2011-07-22 09:30:00,34.77,34.88,34.76,34.84,903600.0,22.5829,22.6544,22.5764,22.6284,903600.0
2011-07-22 09:40:00,34.84,34.88,34.81,34.88,598000.0,22.6284,22.6544,22.6089,22.6544,598000.0
2011-07-22 09:50:00,34.88,34.88,34.74,34.77,532800.0,22.6544,22.6544,22.5634,22.5829,532800.0
2011-07-22 10:00:00,34.76,34.81,34.74,34.79,465400.0,22.5764,22.6089,22.5634,22.5959,465400.0
2011-07-22 10:10:00,34.79,34.84,34.75,34.8,453600.0,22.5959,22.6284,22.5699,22.6024,453600.0
2011-07-22 10:20:00,34.79,34.81,34.74,34.79,498600.0,22.5959,22.6089,22.5634,22.5959,498600.0
2011-07-22 10:30:00,34.79,34.85,34.78,34.84,345800.0,22.5959,22.6349,22.5894,22.6284,345800.0
2011-07-22 10:40:00,34.83,34.85,34.82,34.83,272200.0,22.6219,22.6349,22.6154,22.6219,272200.0
2011-07-22 10:50:00,34.83,34.85,34.82,34.85,313800.0,22.6219,22.6349,22.6154,22.6349,313800.0
2011-07-22 11:00:00,34.85,34.85,34.82,34.85,281000.0,22.6349,22.6349,22.6154,22.6349,281000.0
2011-07-22 11:10:00,34.85,34.88,34.85,34.85,316800.0,22.6349,22.6544,22.6349,22.6349,316800.0
2011-07-22 11:20:00,34.85,34.88,34.85,34.86,190000.0,22.6349,22.6544,22.6349,22.6414,190000.0
2011-07-22 11:30:00,34.86,34.88,34.83,34.88,308000.0,22.6414,22.6544,22.6219,22.6544,308000.0
2011-07-22 11:40:00,34.88,34.89,34.88,34.88,254800.0,22.6544,22.6609,22.6544,22.6544,254800.0
2011-07-22 11:50:00,34.88,34.89,34.88,34.88,149000.0,22.6544,22.6609,22.6544,22.6544,149000.0
2011-07-22 12:00:00,34.88,34.9,34.87,34.89,197000.0,22.6544,22.6674,22.6479,22.6609,197000.0
2011-07-22 12:10:00,34.9,34.91,34.88,34.88,830000.0,22.6674,22.6739,22.6544,22.6544,830000.0
2011-07-22 12:20:00,34.88,34.88,34.86,34.87,161000.0,22.6544,22.6544,22.6414,22.6479,161000.0
2011-07-22 12:30:00,34.86,34.87,34.83,34.84,98000.0,22.6414,22.6479,22.6219,22.6284,98000.0
2011-07-22 12:40:00,34.83,34.84,34.83,34.83,108200.0,22.6219,22.6284,22.6219,22.6219,108200.0
2011-07-22 12:50:00,34.83,34.87,34.83,34.86,136800.0,22.6219,22.6479,22.6219,22.6414,136800.0
2011-07-22 13:00:00,34.86,34.87,34.83,34.84,136400.0,22.6414,22.6479,22.6219,22.6284,136400.0
2011-07-22 13:10:00,34.84,34.86,34.83,34.85,135200.0,22.6284,22.6414,22.6219,22.6349,135200.0
2011-07-22 13:20:00,34.85,34.88,34.85,34.88,132800.0,22.6349,22.6544,22.6349,22.6544,132800.0
2011-07-22 13:30:00,34.88,34.89,34.87,34.89,127800.0,22.6544,22.6609,22.6479,22.6609,127800.0
2011-07-22 13:40:00,34.88,34.89,34.87,34.88,114800.0,22.6544,22.6609,22.6479,22.6544,114800.0
2011-07-22 13:50:00,34.88,34.88,34.87,34.87,210000.0,22.6544,22.6544,22.6479,22.6479,210000.0
2011-07-22 14:00:00,34.87,34.87,34.85,34.85,279400.0,22.6479,22.6479,22.6349,22.6349,279400.0
2011-07-22 14:10:00,34.85,34.85,34.83,34.83,185400.0,22.6349,22.6349,22.6219,22.6219,185400.0
2011-07-22 14:20:00,34.83,34.85,34.81,34.84,292200.0,22.6219,22.6349,22.6089,22.6284,292200.0
2011-07-22 14:30:00,34.84,34.85,34.83,34.84,197200.0,22.6284,22.6349,22.6219,22.6284,197200.0
2011-07-22 14:40:00,34.84,34.84,34.82,34.83,170200.0,22.6284,22.6284,22.6154,22.6219,170200.0
2011-07-22 14:50:00,34.83,34.84,34.81,34.81,101200.0,22.6219,22.6284,22.6089,22.6089,101200.0
2011-07-22 15:00:00,34.81,34.83,34.81,34.81,237400.0,22.6089,22.6219,22.6089,22.6089,237400.0
2011-07-22 15:10:00,34.82,34.82,34.8,34.81,170400.0,22.6154,22.6154,22.6024,22.6089,170400.0
2011-07-22 15:20:00,34.81,34.81,34.78,34.8,240200.0,22.6089,22.6089,22.5894,22.6024,240200.0
2011-07-22 15:30:00,34.8,34.81,34.78,34.79,327000.0,22.6024,22.6089,22.5894,22.5959,327000.0
2011-07-22 15:40:00,34.79,34.82,34.77,34.81,361200.0,22.5959,22.6154,22.5829,22.6089,361200.0
2011-07-22 15:50:00,34.81,34.86,34.8,34.86,1372800.0,22.6089,22.6414,22.6024,22.6414,1372800.0
2011-07-25 09:30:00,34.56,34.64,34.51,34.63,727000.0,22.4465,22.4985,22.4141,22.492,727000.0
2011-07-25 09:40:00,34.62,34.65,34.55,34.6,496800.0,22.4855,22.505,22.44,22.4725,496800.0
2011-07-25 09:50:00,34.6,34.67,34.6,34.65,341600.0,22.4725,22.518,22.4725,22.505,341600.0
2011-07-25 10:00:00,34.65,34.69,34.63,34.66,286000.0,22.505,22.531,22.492,22.5115,286000.0
2011-07-25 10:10:00,34.66,34.69,34.63,34.68,288000.0,22.5115,22.531,22.492,22.5245,288000.0
2011-07-25 10:20:00,34.69,34.75,34.69,34.73,485800.0,22.531,22.5699,22.531,22.5569,485800.0
2011-07-25 10:30:00,34.73,34.75,34.71,34.73,386000.0,22.5569,22.5699,22.544,22.5569,386000.0
2011-07-25 10:40:00,34.73,34.76,34.67,34.67,411400.0,22.5569,22.5764,22.518,22.518,411400.0
2011-07-25 10:50:00,34.66,34.68,34.61,34.68,389600.0,22.5115,22.5245,22.479,22.5245,389600.0
2011-07-25 11:00:00,34.68,34.73,34.64,34.71,324400.0,22.5245,22.5569,22.4985,22.544,324400.0
2011-07-25 11:10:00,34.72,34.72,34.64,34.64,221600.0,22.5504,22.5504,22.4985,22.4985,221600.0
2011-07-25 11:20:00,34.64,34.7,34.63,34.68,199800.0,22.4985,22.5375,22.492,22.5245,199800.0
2011-07-25 11:30:00,34.67,34.7,34.67,34.68,148400.0,22.518,22.5375,22.518,22.5245,148400.0
2011-07-25 11:40:00,34.68,34.69,34.66,34.67,195200.0,22.5245,22.531,22.5115,22.518,195200.0
2011-07-25 11:50:00,34.67,34.7,34.65,34.7,215600.0,22.518,22.5375,22.505,22.5375,215600.0
2011-07-25 12:00:00,34.69,34.71,34.69,34.7,199000.0,22.531,22.544,22.531,22.5375,199000.0
2011-07-25 12:10:00,34.7,34.72,34.69,34.7,153000.0,22.5375,22.5504,22.531,22.5375,153000.0
2011-07-25 12:20:00,34.7,34.74,34.7,34.74,204800.0,22.5375,22.5634,22.5375,22.5634,204800.0
2011-07-25 12:30:00,34.74,34.76,34.74,34.74,237800.0,22.5634,22.5764,22.5634,22.5634,237800.0
2011-07-25 12:40:00,34.74,34.76,34.73,34.74,127800.0,22.5634,22.5764,22.5569,22.5634,127800.0
2011-07-25 12:50:00,34.74,34.75,34.73,34.74,147000.0,22.5634,22.5699,22.5569,22.5634,147000.0
2011-07-25 13:00:00,34.74,34.77,34.72,34.77,350600.0,22.5634,22.5829,22.5504,22.5829,350600.0
2011-07-25 13:10:00,34.77,34.77,34.74,34.77,188800.0,22.5829,22.5829,22.5634,22.5829,188800.0
2011-07-25 13:20:00,34.77,34.78,34.74,34.74,171800.0,22.5829,22.5894,22.5634,22.5634,171800.0
2011-07-25 13:30:00,34.75,34.75,34.73,34.74,116600.0,22.5699,22.5699,22.5569,22.5634,116600.0
2011-07-25 13:40:00,34.74,34.75,34.7,34.71,254200.0,22.5634,22.5699,22.5375,22.544,254200.0
2011-07-25 13:50:00,34.71,34.74,34.7,34.72,200600.0,22.544,22.5634,22.5375,22.5504,200600.0
2011-07-25 14:00:00,34.72,34.74,34.71,34.72,362600.0,22.5504,22.5634,22.544,22.5504,362600.0
2011-07-25 14:10:00,34.72,34.73,34.71,34.73,272400.0,22.5504,22.5569,22.544,22.5569,272400.0
2011-07-25 14:20:00,34.73,34.73,34.71,34.72,140400.0,22.5569,22.5569,22.544,22.5504,140400.0
2011-07-25 14:30:00,34.72,34.72,34.68,34.68,189600.0,22.5504,22.5504,22.5245,22.5245,189600.0
2011-07-25 14:40:00,34.68,34.7,34.67,34.69,270600.0,22.5245,22.5375,22.518,22.531,270600.0
2011-07-25 14:50:00,34.7,34.7,34.68,34.68,184600.0,22.5375,22.5375,22.5245,22.5245,184600.0
2011-07-25 15:00:00,34.68,34.7,34.67,34.7,323400.0,22.5245,22.5375,22.518,22.5375,323400.0
2011-07-25 15:10:00,34.69,34.72,34.68,34.7,359400.0,22.531,22.5504,22.5245,22.5375,359400.0
2011-07-25 15:20:00,34.7,34.7,34.67,34.69,337600.0,22.5375,22.5375,22.518,22.531,337600.0
2011-07-25 15:30:00,34.69,34.69,34.67,34.67,505200.0,22.531,22.531,22.518,22.518,505200.0
2011-07-25 15:40:00,34.67,34.68,34.63,34.63,703600.0,22.518,22.5245,22.492,22.492,703600.0
2011-07-25 15:50:00,34.63,34.66,34.6,34.65,885600.0,22.492,22.5115,22.4725,22.505,885600.0
2011-07-26 09:30:00,34.63,34.73,34.56,34.58,607400.0,22.492,22.5569,22.4465,22.4595,607400.0
2011-07-26 09:40:00,34.58,34.65,34.58,34.63,309400.0,22.4595,22.505,22.4595,22.492,309400.0
2011-07-26 09:50:00,34.63,34.67,34.62,34.65,308800.0,22.492,22.518,22.4855,22.505,308800.0
2011-07-26 10:00:00,34.65,34.68,34.58,34.6,444800.0,22.505,22.5245,22.4595,22.4725,444800.0
2011-07-26 10:10:00,34.6,34.65,34.59,34.63,298800.0,22.4725,22.505,22.466,22.492,298800.0
2011-07-26 10:20:00,34.63,34.65,34.56,34.57,313600.0,22.492,22.505,22.4465,22.453,313600.0
2011-07-26 10:30:00,34.56,34.6,34.55,34.58,264800.0,22.4465,22.4725,22.44,22.4595,264800.0
2011-07-26 10:40:00,34.58,34.6,34.58,34.59,253400.0,22.4595,22.4725,22.4595,22.466,253400.0
2011-07-26 10:50:00,34.59,34.62,34.58,34.6,233600.0,22.466,22.4855,22.4595,22.4725,233600.0
2011-07-26 11:00:00,34.6,34.63,34.59,34.63,269600.0,22.4725,22.492,22.466,22.492,269600.0
2011-07-26 11:10:00,34.63,34.65,34.61,34.61,177200.0,22.492,22.505,22.479,22.479,177200.0
2011-07-26 11:20:00,34.62,34.63,34.59,34.59,246000.0,22.4855,22.492,22.466,22.466,246000.0
2011-07-26 11:30:00,34.6,34.62,34.59,34.61,126400.0,22.4725,22.4855,22.466,22.479,126400.0
2011-07-26 11:40:00,34.6,34.61,34.59,34.59,112400.0,22.4725,22.479,22.466,22.466,112400.0
2011-07-26 11:50:00,34.59,34.6,34.58,34.6,106600.0,22.466,22.4725,22.4595,22.4725,106600.0
2011-07-26 12:00:00,34.6,34.63,34.6,34.6,121000.0,22.4725,22.492,22.4725,22.4725,121000.0
2011-07-26 12:10:00,34.6,34.66,34.6,34.65,186000.0,22.4725,22.5115,22.4725,22.505,186000.0
2011-07-26 12:20:00,34.65,34.67,34.64,34.66,211000.0,22.505,22.518,22.4985,22.5115,211000.0
2011-07-26 12:30:00,34.65,34.66,34.62,34.66,327400.0,22.505,22.5115,22.4855,22.5115,327400.0
2011-07-26 12:40:00,34.66,34.67,34.63,34.63,121800.0,22.5115,22.518,22.492,22.492,121800.0
2011-07-26 12:50:00,34.63,34.65,34.63,34.65,128400.0,22.492,22.505,22.492,22.505,128400.0
2011-07-26 13:00:00,34.64,34.64,34.6,34.6,128800.0,22.4985,22.4985,22.4725,22.4725,128800.0
2011-07-26 13:10:00,34.6,34.63,34.59,34.62,221600.0,22.4725,22.492,22.466,22.4855,221600.0
2011-07-26 13:20:00,34.62,34.63,34.6,34.62,109200.0,22.4855,22.492,22.4725,22.4855,109200.0
2011-07-26 13:30:00,34.62,34.63,34.6,34.6,158200.0,22.4855,22.492,22.4725,22.4725,158200.0
2011-07-26 13:40:00,34.6,34.61,34.59,34.61,156600.0,22.4725,22.479,22.466,22.479,156600.0
2011-07-26 13:50:00,34.61,34.63,34.6,34.62,137200.0,22.479,22.492,22.4725,22.4855,137200.0
2011-07-26 14:00:00,34.62,34.65,34.6,34.63,216000.0,22.4855,22.505,22.4725,22.492,216000.0
2011-07-26 14:10:00,34.63,34.69,34.62,34.68,417200.0,22.492,22.531,22.4855,22.5245,417200.0
2011-07-26 14:20:00,34.68,34.69,34.65,34.66,123200.0,22.5245,22.531,22.505,22.5115,123200.0
2011-07-26 14:30:00,34.66,34.68,34.65,34.66,191600.0,22.5115,22.5245,22.505,22.5115,191600.0
2011-07-26 14:40:00,34.66,34.67,34.64,34.65,217600.0,22.5115,22.518,22.4985,22.505,217600.0
2011-07-26 14:50:00,34.65,34.67,34.63,34.63,191200.0,22.505,22.518,22.492,22.492,191200.0
2011-07-26 15:00:00,34.63,34.67,34.63,34.67,332000.0,22.492,22.518,22.492,22.518,332000.0
2011-07-26 15:10:00,34.66,34.69,34.63,34.65,300600.0,22.5115,22.531,22.492,22.505,300600.0
2011-07-26 15:20:00,34.65,34.67,34.63,34.63,212000.0,22.505,22.518,22.492,22.492,212000.0
2011-07-26 15:30:00,34.63,34.63,34.6,34.62,399000.0,22.492,22.492,22.4725,22.4855,399000.0
2011-07-26 15:40:00,34.63,34.63,34.6,34.62,598600.0,22.492,22.492,22.4725,22.4855,598600.0
2011-07-26 15:50:00,34.62,34.62,34.57,34.6,811800.0,22.4855,22.4855,22.453,22.4725,811800.0
2011-07-27 09:30:00,34.38,34.49,34.38,34.48,603200.0,22.3296,22.4011,22.3296,22.3946,603200.0
2011-07-27 09:40:00,34.48,34.55,34.46,34.52,599200.0,22.3946,22.44,22.3816,22.4206,599200.0
2011-07-27 09:50:00,34.52,34.57,34.48,34.55,320000.0,22.4206,22.453,22.3946,22.44,320000.0
2011-07-27 10:00:00,34.54,34.62,34.49,34.49,632800.0,22.4335,22.4855,22.4011,22.4011,632800.0
2011-07-27 10:10:00,34.49,34.63,34.49,34.6,477400.0,22.4011,22.492,22.4011,22.4725,477400.0
2011-07-27 10:20:00,34.6,34.61,34.52,34.54,427800.0,22.4725,22.479,22.4206,22.4335,427800.0
2011-07-27 10:30:00,34.54,34.55,34.49,34.49,601200.0,22.4335,22.44,22.4011,22.4011,601200.0
2011-07-27 10:40:00,34.49,34.55,34.49,34.52,617000.0,22.4011,22.44,22.4011,22.4206,617000.0
2011-07-27 10:50:00,34.52,34.55,34.5,34.55,562600.0,22.4206,22.44,22.4076,22.44,562600.0
2011-07-27 11:00:00,34.54,34.55,34.52,34.54,275000.0,22.4335,22.44,22.4206,22.4335,275000.0
2011-07-27 11:10:00,34.54,34.55,34.52,34.53,499000.0,22.4335,22.44,22.4206,22.427,499000.0
2011-07-27 11:20:00,34.54,34.54,34.5,34.51,330800.0,22.4335,22.4335,22.4076,22.4141,330800.0
2011-07-27 11:30:00,34.51,34.54,34.49,34.52,938200.0,22.4141,22.4335,22.4011,22.4206,938200.0
2011-07-27 11:40:00,34.52,34.53,34.52,34.52,351600.0,22.4206,22.427,22.4206,22.4206,351600.0
2011-07-27 11:50:00,34.52,34.53,34.5,34.51,421400.0,22.4206,22.427,22.4076,22.4141,421400.0
2011-07-27 12:00:00,34.52,34.52,34.49,34.49,220400.0,22.4206,22.4206,22.4011,22.4011,220400.0
2011-07-27 12:10:00,34.49,34.52,34.48,34.49,285600.0,22.4011,22.4206,22.3946,22.4011,285600.0
2011-07-27 12:20:00,34.49,34.49,34.47,34.49,262600.0,22.4011,22.4011,22.3881,22.4011,262600.0
2011-07-27 12:30:00,34.49,34.51,34.47,34.49,263600.0,22.4011,22.4141,22.3881,22.4011,263600.0
2011-07-27 12:40:00,34.49,34.52,34.48,34.48,200400.0,22.4011,22.4206,22.3946,22.3946,200400.0
2011-07-27 12:50:00,34.49,34.49,34.47,34.48,166000.0,22.4011,22.4011,22.3881,22.3946,166000.0
2011-07-27 13:00:00,34.48,34.49,34.45,34.48,307600.0,22.3946,22.4011,22.3751,22.3946,307600.0
2011-07-27 13:10:00,34.48,34.49,34.45,34.47,257200.0,22.3946,22.4011,22.3751,22.3881,257200.0
2011-07-27 13:20:00,34.46,34.48,34.45,34.48,210600.0,22.3816,22.3946,22.3751,22.3946,210600.0
2011-07-27 13:30:00,34.48,34.48,34.45,34.47,262000.0,22.3946,22.3946,22.3751,22.3881,262000.0
2011-07-27 13:40:00,34.46,34.51,34.46,34.49,277600.0,22.3816,22.4141,22.3816,22.4011,277600.0
2011-07-27 13:50:00,34.48,34.49,34.48,34.48,101600.0,22.3946,22.4011,22.3946,22.3946,101600.0
2011-07-27 14:00:00,34.48,34.5,34.45,34.49,256000.0,22.3946,22.4076,22.3751,22.4011,256000.0
2011-07-27 14:10:00,34.49,34.49,34.46,34.48,194400.0,22.4011,22.4011,22.3816,22.3946,194400.0
2011-07-27 14:20:00,34.48,34.48,34.45,34.45,335400.0,22.3946,22.3946,22.3751,22.3751,335400.0
2011-07-27 14:30:00,34.45,34.46,34.38,34.42,490200.0,22.3751,22.3816,22.3296,22.3556,490200.0
2011-07-27 14:40:00,34.42,34.42,34.37,34.37,374200.0,22.3556,22.3556,22.3231,22.3231,374200.0
2011-07-27 14:50:00,34.37,34.38,34.33,34.36,366400.0,22.3231,22.3296,22.2971,22.3166,366400.0
2011-07-27 15:00:00,34.37,34.4,34.35,34.35,274400.0,22.3231,22.3426,22.3101,22.3101,274400.0
2011-07-27 15:10:00,34.35,34.38,34.33,34.34,430400.0,22.3101,22.3296,22.2971,22.3036,430400.0
2011-07-27 15:20:00,34.34,34.37,34.27,34.37,706600.0,22.3036,22.3231,22.2582,22.3231,706600.0
2011-07-27 15:30:00,34.36,34.42,34.36,34.42,511400.0,22.3166,22.3556,22.3166,22.3556,511400.0
2011-07-27 15:40:00,34.42,34.42,34.31,34.33,813000.0,22.3556,22.3556,22.2842,22.2971,813000.0
2011-07-27 15:50:00,34.33,34.39,34.3,34.35,1553400.0,22.2971,22.3361,22.2777,22.3101,1553400.0
2011-07-28 09:30:00,34.33,34.49,34.33,34.39,580800.0,22.2971,22.4011,22.2971,22.3361,580800.0
2011-07-28 09:40:00,34.38,34.44,34.35,34.38,380400.0,22.3296,22.3686,22.3101,22.3296,380400.0
2011-07-28 09:50:00,34.38,34.39,34.33,34.36,401000.0,22.3296,22.3361,22.2971,22.3166,401000.0
2011-07-28 10:00:00,34.37,34.45,34.31,34.44,425600.0,22.3231,22.3751,22.2842,22.3686,425600.0
2011-07-28 10:10:00,34.44,34.5,34.42,34.49,381800.0,22.3686,22.4076,22.3556,22.4011,381800.0
2011-07-28 10:20:00,34.49,34.52,34.46,34.48,814600.0,22.4011,22.4206,22.3816,22.3946,814600.0
2011-07-28 10:30:00,34.47,34.48,34.39,34.46,592800.0,22.3881,22.3946,22.3361,22.3816,592800.0
2011-07-28 10:40:00,34.46,34.5,34.44,34.48,309800.0,22.3816,22.4076,22.3686,22.3946,309800.0
2011-07-28 10:50:00,34.48,34.52,34.47,34.52,217200.0,22.3946,22.4206,22.3881,22.4206,217200.0
2011-07-28 11:00:00,34.51,34.54,34.47,34.52,296200.0,22.4141,22.4335,22.3881,22.4206,296200.0
2011-07-28 11:10:00,34.52,34.52,34.48,34.49,176800.0,22.4206,22.4206,22.3946,22.4011,176800.0
2011-07-28 11:20:00,34.49,34.57,34.48,34.57,225800.0,22.4011,22.453,22.3946,22.453,225800.0
2011-07-28 11:30:00,34.57,34.57,34.52,34.56,148800.0,22.453,22.453,22.4206,22.4465,148800.0
2011-07-28 11:40:00,34.56,34.58,34.53,34.56,295600.0,22.4465,22.4595,22.427,22.4465,295600.0
2011-07-28 11:50:00,34.55,34.63,34.54,34.63,186400.0,22.44,22.492,22.4335,22.492,186400.0
2011-07-28 12:00:00,34.63,34.64,34.6,34.6,223600.0,22.492,22.4985,22.4725,22.4725,223600.0
2011-07-28 12:10:00,34.6,34.6,34.52,34.52,159000.0,22.4725,22.4725,22.4206,22.4206,159000.0
2011-07-28 12:20:00,34.52,34.55,34.52,34.54,126000.0,22.4206,22.44,22.4206,22.4335,126000.0
2011-07-28 12:30:00,34.54,34.56,34.52,34.53,174000.0,22.4335,22.4465,22.4206,22.427,174000.0
2011-07-28 12:40:00,34.54,34.55,34.51,34.52,148600.0,22.4335,22.44,22.4141,22.4206,148600.0
2011-07-28 12:50:00,34.52,34.54,34.51,34.52,162400.0,22.4206,22.4335,22.4141,22.4206,162400.0
2011-07-28 13:00:00,34.52,34.53,34.51,34.51,135000.0,22.4206,22.427,22.4141,22.4141,135000.0
2011-07-28 13:10:00,34.51,34.55,34.51,34.52,239000.0,22.4141,22.44,22.4141,22.4206,239000.0
2011-07-28 13:20:00,34.52,34.57,34.52,34.56,208800.0,22.4206,22.453,22.4206,22.4465,208800.0
2011-07-28 13:30:00,34.56,34.58,34.55,34.56,227000.0,22.4465,22.4595,22.44,22.4465,227000.0
2011-07-28 13:40:00,34.57,34.58,34.55,34.56,196000.0,22.453,22.4595,22.44,22.4465,196000.0
2011-07-28 13:50:00,34.56,34.59,34.54,34.59,293000.0,22.4465,22.466,22.4335,22.466,293000.0
2011-07-28 14:00:00,34.59,34.6,34.52,34.53,216800.0,22.466,22.4725,22.4206,22.427,216800.0
2011-07-28 14:10:00,34.52,34.56,34.51,34.52,433600.0,22.4206,22.4465,22.4141,22.4206,433600.0
2011-07-28 14:20:00,34.52,34.6,34.52,34.59,425200.0,22.4206,22.4725,22.4206,22.466,425200.0
2011-07-28 14:30:00,34.59,34.59,34.53,34.54,282200.0,22.466,22.466,22.427,22.4335,282200.0
2011-07-28 14:40:00,34.54,34.57,34.53,34.57,244400.0,22.4335,22.453,22.427,22.453,244400.0
2011-07-28 14:50:00,34.57,34.61,34.57,34.58,309400.0,22.453,22.479,22.453,22.4595,309400.0
2011-07-28 15:00:00,34.58,34.59,34.54,34.57,327000.0,22.4595,22.466,22.4335,22.453,327000.0
2011-07-28 15:10:00,34.57,34.6,34.57,34.6,422600.0,22.453,22.4725,22.453,22.4725,422600.0
2011-07-28 15:20:00,34.59,34.59,34.51,34.51,306400.0,22.466,22.466,22.4141,22.4141,306400.0
2011-07-28 15:30:00,34.51,34.52,34.48,34.49,495600.0,22.4141,22.4206,22.3946,22.4011,495600.0
2011-07-28 15:40:00,34.49,34.5,34.41,34.43,1100600.0,22.4011,22.4076,22.3491,22.3621,1100600.0
2011-07-28 15:50:00,34.43,34.45,34.4,34.41,1311200.0,22.3621,22.3751,22.3426,22.3491,1311200.0
2011-07-29 09:30:00,34.18,34.34,34.13,34.3,707000.0,22.1997,22.3036,22.1672,22.2777,707000.0
2011-07-29 09:40:00,34.32,34.35,34.13,34.24,438000.0,22.2907,22.3101,22.1672,22.2387,438000.0
2011-07-29 09:50:00,34.23,34.27,34.15,34.17,508400.0,22.2322,22.2582,22.1802,22.1932,508400.0
2011-07-29 10:00:00,34.17,34.23,34.1,34.21,570800.0,22.1932,22.2322,22.1478,22.2192,570800.0
2011-07-29 10:10:00,34.21,34.21,34.16,34.19,484800.0,22.2192,22.2192,22.1867,22.2062,484800.0
2011-07-29 10:20:00,34.2,34.24,34.17,34.22,595800.0,22.2127,22.2387,22.1932,22.2257,595800.0
2011-07-29 10:30:00,34.22,34.27,34.19,34.25,735800.0,22.2257,22.2582,22.2062,22.2452,735800.0
2011-07-29 10:40:00,34.25,34.25,34.13,34.24,623200.0,22.2452,22.2452,22.1672,22.2387,623200.0
2011-07-29 10:50:00,34.24,34.32,34.22,34.26,587000.0,22.2387,22.2907,22.2257,22.2517,587000.0
2011-07-29 11:00:00,34.26,34.35,34.24,34.35,387600.0,22.2517,22.3101,22.2387,22.3101,387600.0
2011-07-29 11:10:00,34.35,34.43,34.33,34.42,302400.0,22.3101,22.3621,22.2971,22.3556,302400.0
2011-07-29 11:20:00,34.42,34.42,34.31,34.31,208800.0,22.3556,22.3556,22.2842,22.2842,208800.0
2011-07-29 11:30:00,34.31,34.32,34.27,34.27,277600.0,22.2842,22.2907,22.2582,22.2582,277600.0
2011-07-29 11:40:00,34.27,34.31,34.24,34.24,278200.0,22.2582,22.2842,22.2387,22.2387,278200.0
2011-07-29 11:50:00,34.24,34.3,34.24,34.24,282600.0,22.2387,22.2777,22.2387,22.2387,282600.0
2011-07-29 12:00:00,34.24,34.26,34.19,34.2,480200.0,22.2387,22.2517,22.2062,22.2127,480200.0
2011-07-29 12:10:00,34.2,34.21,34.13,34.2,485400.0,22.2127,22.2192,22.1672,22.2127,485400.0
2011-07-29 12:20:00,34.19,34.21,34.15,34.17,220200.0,22.2062,22.2192,22.1802,22.1932,220200.0
2011-07-29 12:30:00,34.17,34.2,34.13,34.2,234800.0,22.1932,22.2127,22.1672,22.2127,234800.0
2011-07-29 12:40:00,34.2,34.22,34.15,34.15,207000.0,22.2127,22.2257,22.1802,22.1802,207000.0
2011-07-29 12:50:00,34.15,34.16,34.1,34.1,291600.0,22.1802,22.1867,22.1478,22.1478,291600.0
2011-07-29 13:00:00,34.1,34.13,34.08,34.12,294000.0,22.1478,22.1672,22.1348,22.1608,294000.0
2011-07-29 13:10:00,34.12,34.13,34.07,34.07,250200.0,22.1608,22.1672,22.1283,22.1283,250200.0
2011-07-29 13:20:00,34.08,34.13,34.08,34.11,194800.0,22.1348,22.1672,22.1348,22.1543,194800.0
2011-07-29 13:30:00,34.11,34.12,34.08,34.1,322600.0,22.1543,22.1608,22.1348,22.1478,322600.0
2011-07-29 13:40:00,34.1,34.11,34.07,34.1,418600.0,22.1478,22.1543,22.1283,22.1478,418600.0
2011-07-29 13:50:00,34.1,34.13,34.07,34.08,213600.0,22.1478,22.1672,22.1283,22.1348,213600.0
2011-07-29 14:00:00,34.08,34.13,34.05,34.1,342000.0,22.1348,22.1672,22.1153,22.1478,342000.0
2011-07-29 14:10:00,34.1,34.1,34.04,34.04,232000.0,22.1478,22.1478,22.1088,22.1088,232000.0
2011-07-29 14:20:00,34.04,34.09,34.03,34.08,269000.0,22.1088,22.1413,22.1023,22.1348,269000.0
2011-07-29 14:30:00,34.07,34.14,34.07,34.14,355800.0,22.1283,22.1737,22.1283,22.1737,355800.0
2011-07-29 14:40:00,34.14,34.15,34.1,34.11,276000.0,22.1737,22.1802,22.1478,22.1543,276000.0
2011-07-29 14:50:00,34.1,34.13,34.07,34.07,227200.0,22.1478,22.1672,22.1283,22.1283,227200.0
2011-07-29 15:00:00,34.07,34.09,34.04,34.09,296800.0,22.1283,22.1413,22.1088,22.1413,296800.0
2011-07-29 15:10:00,34.09,34.11,34.06,34.08,381200.0,22.1413,22.1543,22.1218,22.1348,381200.0
2011-07-29 15:20:00,34.08,34.08,34.04,34.08,456800.0,22.1348,22.1348,22.1088,22.1348,456800.0
2011-07-29 15:30:00,34.08,34.08,34.03,34.08,539400.0,22.1348,22.1348,22.1023,22.1348,539400.0
2011-07-29 15:40:00,34.08,34.1,33.95,33.98,1114800.0,22.1348,22.1478,22.0503,22.0698,1114800.0
2011-07-29 15:50:00,33.98,34.06,33.96,33.99,1837200.0,22.0698,22.1218,22.0568,22.0763,1837200.0
2011-08-01 09:30:00,34.25,34.26,34.05,34.14,948400.0,22.2452,22.2517,22.1153,22.1737,948400.0
2011-08-01 09:40:00,34.14,34.16,34.03,34.06,398600.0,22.1737,22.1867,22.1023,22.1218,398600.0
2011-08-01 09:50:00,34.06,34.07,34.01,34.06,385000.0,22.1218,22.1283,22.0893,22.1218,385000.0
2011-08-01 10:00:00,34.05,34.06,33.7,33.75,1118800.0,22.1153,22.1218,21.888,21.9204,1118800.0
2011-08-01 10:10:00,33.76,33.8,33.73,33.74,722000.0,21.9269,21.9529,21.9074,21.9139,722000.0
2011-08-01 10:20:00,33.74,33.8,33.74,33.76,538600.0,21.9139,21.9529,21.9139,21.9269,538600.0
2011-08-01 10:30:00,33.76,33.85,33.76,33.84,582600.0,21.9269,21.9854,21.9269,21.9789,582600.0
2011-08-01 10:40:00,33.84,33.94,33.83,33.88,557200.0,21.9789,22.0438,21.9724,22.0049,557200.0
2011-08-01 10:50:00,33.88,33.9,33.8,33.82,292400.0,22.0049,22.0179,21.9529,21.9659,292400.0
2011-08-01 11:00:00,33.82,33.82,33.76,33.82,498800.0,21.9659,21.9659,21.9269,21.9659,498800.0
2011-08-01 11:10:00,33.82,33.83,33.77,33.77,263200.0,21.9659,21.9724,21.9334,21.9334,263200.0
2011-08-01 11:20:00,33.77,33.81,33.77,33.79,325000.0,21.9334,21.9594,21.9334,21.9464,325000.0
2011-08-01 11:30:00,33.78,33.79,33.57,33.62,692600.0,21.9399,21.9464,21.8035,21.836,692600.0
2011-08-01 11:40:00,33.63,33.68,33.62,33.66,396200.0,21.8425,21.875,21.836,21.862,396200.0
2011-08-01 11:50:00,33.66,33.67,33.56,33.58,392600.0,21.862,21.8685,21.797,21.81,392600.0
2011-08-01 12:00:00,33.58,33.65,33.57,33.6,417000.0,21.81,21.8555,21.8035,21.823,417000.0
2011-08-01 12:10:00,33.6,33.65,33.59,33.63,301400.0,21.823,21.8555,21.8165,21.8425,301400.0
2011-08-01 12:20:00,33.63,33.65,33.6,33.64,217600.0,21.8425,21.8555,21.823,21.849,217600.0
2011-08-01 12:30:00,33.65,33.71,33.63,33.71,163600.0,21.8555,21.8945,21.8425,21.8945,163600.0
2011-08-01 12:40:00,33.71,33.73,33.67,33.73,242200.0,21.8945,21.9074,21.8685,21.9074,242200.0
2011-08-01 12:50:00,33.73,33.78,33.73,33.77,192400.0,21.9074,21.9399,21.9074,21.9334,192400.0
2011-08-01 13:00:00,33.77,33.77,33.71,33.73,217400.0,21.9334,21.9334,21.8945,21.9074,217400.0
2011-08-01 13:10:00,33.73,33.77,33.71,33.76,171400.0,21.9074,21.9334,21.8945,21.9269,171400.0
2011-08-01 13:20:00,33.76,33.79,33.52,33.76,177000.0,21.9269,21.9464,21.7711,21.9269,177000.0
2011-08-01 13:30:00,33.75,33.79,33.75,33.76,329800.0,21.9204,21.9464,21.9204,21.9269,329800.0
2011-08-01 13:40:00,33.77,33.79,33.76,33.76,362800.0,21.9334,21.9464,21.9269,21.9269,362800.0
2011-08-01 13:50:00,33.76,33.79,33.76,33.79,122600.0,21.9269,21.9464,21.9269,21.9464,122600.0
2011-08-01 14:00:00,33.79,33.79,33.75,33.76,200000.0,21.9464,21.9464,21.9204,21.9269,200000.0
2011-08-01 14:10:00,33.76,33.76,33.7,33.74,287000.0,21.9269,21.9269,21.888,21.9139,287000.0
2011-08-01 14:20:00,33.74,33.76,33.72,33.73,226200.0,21.9139,21.9269,21.901,21.9074,226200.0
2011-08-01 14:30:00,33.73,33.79,33.72,33.79,175800.0,21.9074,21.9464,21.901,21.9464,175800.0
2011-08-01 14:40:00,33.79,33.83,33.78,33.81,329800.0,21.9464,21.9724,21.9399,21.9594,329800.0
2011-08-01 14:50:00,33.81,33.85,33.8,33.84,226600.0,21.9594,21.9854,21.9529,21.9789,226600.0
2011-08-01 15:00:00,33.84,33.89,33.83,33.84,247800.0,21.9789,22.0114,21.9724,21.9789,247800.0
2011-08-01 15:10:00,33.85,33.88,33.82,33.83,239600.0,21.9854,22.0049,21.9659,21.9724,239600.0
2011-08-01 15:20:00,33.83,33.92,33.83,33.9,346200.0,21.9724,22.0309,21.9724,22.0179,346200.0
2011-08-01 15:30:00,33.9,33.9,33.79,33.9,742000.0,22.0179,22.0179,21.9464,22.0179,742000.0
2011-08-01 15:40:00,33.9,33.9,33.85,33.87,834200.0,22.0179,22.0179,21.9854,21.9984,834200.0
2011-08-01 15:50:00,33.87,33.9,33.79,33.85,1370800.0,21.9984,22.0179,21.9464,21.9854,1370800.0
2011-08-02 09:30:00,33.7,33.75,33.67,33.71,365800.0,21.888,21.9204,21.8685,21.8945,365800.0
2011-08-02 09:40:00,33.71,33.78,33.67,33.72,240200.0,21.8945,21.9399,21.8685,21.901,240200.0
2011-08-02 09:50:00,33.72,33.74,33.66,33.67,336600.0,21.901,21.9139,21.862,21.8685,336600.0
2011-08-02 10:00:00,33.67,33.72,33.64,33.65,466800.0,21.8685,21.901,21.849,21.8555,466800.0
2011-08-02 10:10:00,33.65,33.68,33.6,33.6,297000.0,21.8555,21.875,21.823,21.823,297000.0
2011-08-02 10:20:00,33.6,33.63,33.54,33.62,313000.0,21.823,21.8425,21.784,21.836,313000.0
2011-08-02 10:30:00,33.62,33.63,33.58,33.59,640800.0,21.836,21.8425,21.81,21.8165,640800.0
2011-08-02 10:40:00,33.59,33.68,33.57,33.67,355400.0,21.8165,21.875,21.8035,21.8685,355400.0
2011-08-02 10:50:00,33.67,33.69,33.63,33.68,394000.0,21.8685,21.8815,21.8425,21.875,394000.0
2011-08-02 11:00:00,33.68,33.71,33.63,33.68,353200.0,21.875,21.8945,21.8425,21.875,353200.0
2011-08-02 11:10:00,33.68,33.74,33.65,33.74,563800.0,21.875,21.9139,21.8555,21.9139,563800.0
2011-08-02 11:20:00,33.74,33.76,33.7,33.74,344400.0,21.9139,21.9269,21.888,21.9139,344400.0
2011-08-02 11:30:00,33.74,33.76,33.65,33.65,271400.0,21.9139,21.9269,21.8555,21.8555,271400.0
2011-08-02 11:40:00,33.65,33.72,33.63,33.72,268000.0,21.8555,21.901,21.8425,21.901,268000.0
2011-08-02 11:50:00,33.72,33.77,33.71,33.73,291800.0,21.901,21.9334,21.8945,21.9074,291800.0
2011-08-02 12:00:00,33.73,33.74,33.68,33.73,144200.0,21.9074,21.9139,21.875,21.9074,144200.0
2011-08-02 12:10:00,33.72,33.77,33.71,33.77,185000.0,21.901,21.9334,21.8945,21.9334,185000.0
2011-08-02 12:20:00,33.77,33.8,33.77,33.77,214800.0,21.9334,21.9529,21.9334,21.9334,214800.0
2011-08-02 12:30:00,33.77,33.78,33.69,33.71,411200.0,21.9334,21.9399,21.8815,21.8945,411200.0
2011-08-02 12:40:00,33.71,33.74,33.65,33.68,622800.0,21.8945,21.9139,21.8555,21.875,622800.0
2011-08-02 12:50:00,33.68,33.69,33.6,33.65,371400.0,21.875,21.8815,21.823,21.8555,371400.0
2011-08-02 13:00:00,33.65,33.71,33.65,33.71,276800.0,21.8555,21.8945,21.8555,21.8945,276800.0
2011-08-02 13:10:00,33.71,33.74,33.67,33.74,206400.0,21.8945,21.9139,21.8685,21.9139,206400.0
2011-08-02 13:20:00,33.74,33.74,33.71,33.73,359200.0,21.9139,21.9139,21.8945,21.9074,359200.0
2011-08-02 13:30:00,33.73,33.73,33.64,33.67,405800.0,21.9074,21.9074,21.849,21.8685,405800.0
2011-08-02 13:40:00,33.67,33.71,33.65,33.68,243200.0,21.8685,21.8945,21.8555,21.875,243200.0
2011-08-02 13:50:00,33.68,33.7,33.63,33.65,290200.0,21.875,21.888,21.8425,21.8555,290200.0
2011-08-02 14:00:00,33.65,33.7,33.65,33.68,335200.0,21.8555,21.888,21.8555,21.875,335200.0
2011-08-02 14:10:00,33.69,33.74,33.68,33.72,261600.0,21.8815,21.9139,21.875,21.901,261600.0
2011-08-02 14:20:00,33.72,33.74,33.67,33.69,264600.0,21.901,21.9139,21.8685,21.8815,264600.0
2011-08-02 14:30:00,33.69,33.7,33.65,33.67,239600.0,21.8815,21.888,21.8555,21.8685,239600.0
2011-08-02 14:40:00,33.67,33.72,33.67,33.72,334800.0,21.8685,21.901,21.8685,21.901,334800.0
2011-08-02 14:50:00,33.72,33.8,33.71,33.77,304200.0,21.901,21.9529,21.8945,21.9334,304200.0
2011-08-02 15:00:00,33.77,33.81,33.77,33.81,386800.0,21.9334,21.9594,21.9334,21.9594,386800.0
2011-08-02 15:10:00,33.8,33.81,33.73,33.74,387600.0,21.9529,21.9594,21.9074,21.9139,387600.0
2011-08-02 15:20:00,33.74,33.74,33.63,33.69,677000.0,21.9139,21.9139,21.8425,21.8815,677000.0
2011-08-02 15:30:00,33.69,33.73,33.69,33.71,460600.0,21.8815,21.9074,21.8815,21.8945,460600.0
2011-08-02 15:40:00,33.71,33.71,33.62,33.65,1109200.0,21.8945,21.8945,21.836,21.8555,1109200.0
2011-08-02 15:50:00,33.65,33.66,33.54,33.54,2649000.0,21.8555,21.862,21.784,21.784,2649000.0
2011-08-03 09:30:00,33.5,33.6,33.48,33.6,663800.0,21.7581,21.823,21.7451,21.823,663800.0
2011-08-03 09:40:00,33.6,33.63,33.54,33.59,489400.0,21.823,21.8425,21.784,21.8165,489400.0
2011-08-03 09:50:00,33.59,33.67,33.57,33.65,343600.0,21.8165,21.8685,21.8035,21.8555,343600.0
2011-08-03 10:00:00,33.66,33.7,33.62,33.66,702400.0,21.862,21.888,21.836,21.862,702400.0
2011-08-03 10:10:00,33.66,33.69,33.63,33.66,494000.0,21.862,21.8815,21.8425,21.862,494000.0
2011-08-03 10:20:00,33.66,33.66,33.57,33.62,558600.0,21.862,21.862,21.8035,21.836,558600.0
2011-08-03 10:30:00,33.62,33.7,33.51,33.58,1227800.0,21.836,21.888,21.7646,21.81,1227800.0
2011-08-03 10:40:00,33.58,33.6,33.51,33.57,965000.0,21.81,21.823,21.7646,21.8035,965000.0
2011-08-03 10:50:00,33.57,33.65,33.55,33.65,483600.0,21.8035,21.8555,21.7905,21.8555,483600.0
2011-08-03 11:00:00,33.65,33.71,33.6,33.62,713000.0,21.8555,21.8945,21.823,21.836,713000.0
2011-08-03 11:10:00,33.61,33.8,33.6,33.78,821800.0,21.8295,21.9529,21.823,21.9399,821800.0
2011-08-03 11:20:00,33.78,33.93,33.78,33.92,1328200.0,21.9399,22.0373,21.9399,22.0309,1328200.0
2011-08-03 11:30:00,33.92,33.94,33.87,33.89,771000.0,22.0309,22.0438,21.9984,22.0114,771000.0
2011-08-03 11:40:00,33.89,34.07,33.88,34.07,1389800.0,22.0114,22.1283,22.0049,22.1283,1389800.0
2011-08-03 11:50:00,34.07,34.14,34.05,34.1,862600.0,22.1283,22.1737,22.1153,22.1478,862600.0
2011-08-03 12:00:00,34.1,34.11,34.0,34.01,973000.0,22.1478,22.1543,22.0828,22.0893,973000.0
2011-08-03 12:10:00,34.0,34.02,33.99,34.0,489800.0,22.0828,22.0958,22.0763,22.0828,489800.0
2011-08-03 12:20:00,33.99,34.01,33.95,33.95,555400.0,22.0763,22.0893,22.0503,22.0503,555400.0
2011-08-03 12:30:00,33.95,34.01,33.93,33.99,377800.0,22.0503,22.0893,22.0373,22.0763,377800.0
2011-08-03 12:40:00,33.99,34.01,33.97,33.99,331600.0,22.0763,22.0893,22.0633,22.0763,331600.0
2011-08-03 12:50:00,33.99,34.01,33.97,33.97,364800.0,22.0763,22.0893,22.0633,22.0633,364800.0
2011-08-03 13:00:00,33.97,33.97,33.94,33.95,305400.0,22.0633,22.0633,22.0438,22.0503,305400.0
2011-08-03 13:10:00,33.95,33.98,33.94,33.97,230800.0,22.0503,22.0698,22.0438,22.0633,230800.0
2011-08-03 13:20:00,33.97,34.0,33.95,33.98,218200.0,22.0633,22.0828,22.0503,22.0698,218200.0
2011-08-03 13:30:00,33.99,34.12,33.98,34.11,472000.0,22.0763,22.1608,22.0698,22.1543,472000.0
2011-08-03 13:40:00,34.11,34.24,34.1,34.21,681800.0,22.1543,22.2387,22.1478,22.2192,681800.0
2011-08-03 13:50:00,34.21,34.21,34.15,34.17,445400.0,22.2192,22.2192,22.1802,22.1932,445400.0
2011-08-03 14:00:00,34.17,34.23,34.15,34.16,592000.0,22.1932,22.2322,22.1802,22.1867,592000.0
2011-08-03 14:10:00,34.16,34.22,34.15,34.16,509000.0,22.1867,22.2257,22.1802,22.1867,509000.0
2011-08-03 14:20:00,34.15,34.2,34.09,34.12,555400.0,22.1802,22.2127,22.1413,22.1608,555400.0
2011-08-03 14:30:00,34.12,34.13,34.06,34.07,408600.0,22.1608,22.1672,22.1218,22.1283,408600.0
2011-08-03 14:40:00,34.07,34.12,34.07,34.11,431800.0,22.1283,22.1608,22.1283,22.1543,431800.0
2011-08-03 14:50:00,34.11,34.17,34.1,34.14,421000.0,22.1543,22.1932,22.1478,22.1737,421000.0
2011-08-03 15:00:00,34.14,34.2,34.1,34.1,479800.0,22.1737,22.2127,22.1478,22.1478,479800.0
2011-08-03 15:10:00,34.1,34.23,34.1,34.22,645400.0,22.1478,22.2322,22.1478,22.2257,645400.0
2011-08-03 15:20:00,34.22,34.28,34.2,34.21,874200.0,22.2257,22.2647,22.2127,22.2192,874200.0
2011-08-03 15:30:00,34.22,34.22,34.18,34.21,752600.0,22.2257,22.2257,22.1997,22.2192,752600.0
2011-08-03 15:40:00,34.21,34.24,34.18,34.19,1108000.0,22.2192,22.2387,22.1997,22.2062,1108000.0
2011-08-03 15:50:00,34.19,34.24,34.17,34.2,2206200.0,22.2062,22.2387,22.1932,22.2127,2206200.0
2011-08-04 09:30:00,33.88,34.07,33.77,34.01,837800.0,22.0049,22.1283,21.9334,22.0893,837800.0
2011-08-04 09:40:00,34.01,34.02,33.84,33.95,742400.0,22.0893,22.0958,21.9789,22.0503,742400.0
2011-08-04 09:50:00,33.96,34.05,33.92,33.99,554800.0,22.0568,22.1153,22.0309,22.0763,554800.0
2011-08-04 10:00:00,34.0,34.04,33.95,33.99,653200.0,22.0828,22.1088,22.0503,22.0763,653200.0
2011-08-04 10:10:00,33.99,33.99,33.8,33.81,1045800.0,22.0763,22.0763,21.9529,21.9594,1045800.0
2011-08-04 10:20:00,33.81,33.99,33.79,33.94,640400.0,21.9594,22.0763,21.9464,22.0438,640400.0
2011-08-04 10:30:00,33.94,34.04,33.93,33.96,533200.0,22.0438,22.1088,22.0373,22.0568,533200.0
2011-08-04 10:40:00,33.96,33.96,33.84,33.89,1190400.0,22.0568,22.0568,21.9789,22.0114,1190400.0
2011-08-04 10:50:00,33.89,33.89,33.76,33.8,827800.0,22.0114,22.0114,21.9269,21.9529,827800.0
2011-08-04 11:00:00,33.8,33.84,33.71,33.81,726600.0,21.9529,21.9789,21.8945,21.9594,726600.0
2011-08-04 11:10:00,33.82,33.98,33.81,33.96,738800.0,21.9659,22.0698,21.9594,22.0568,738800.0
2011-08-04 11:20:00,33.97,33.99,33.8,33.82,643800.0,22.0633,22.0763,21.9529,21.9659,643800.0
2011-08-04 11:30:00,33.82,33.87,33.74,33.75,437600.0,21.9659,21.9984,21.9139,21.9204,437600.0
2011-08-04 11:40:00,33.74,33.74,33.47,33.57,818400.0,21.9139,21.9139,21.7386,21.8035,818400.0
2011-08-04 11:50:00,33.57,33.65,33.52,33.63,391400.0,21.8035,21.8555,21.7711,21.8425,391400.0
2011-08-04 12:00:00,33.63,33.69,33.59,33.65,487600.0,21.8425,21.8815,21.8165,21.8555,487600.0
2011-08-04 12:10:00,33.64,33.69,33.6,33.62,460000.0,21.849,21.8815,21.823,21.836,460000.0
2011-08-04 12:20:00,33.62,33.64,33.54,33.62,362000.0,21.836,21.849,21.784,21.836,362000.0
2011-08-04 12:30:00,33.63,33.69,33.62,33.66,463400.0,21.8425,21.8815,21.836,21.862,463400.0
2011-08-04 12:40:00,33.66,33.69,33.64,33.65,284200.0,21.862,21.8815,21.849,21.8555,284200.0
2011-08-04 12:50:00,33.65,33.66,33.53,33.56,585000.0,21.8555,21.862,21.7776,21.797,585000.0
2011-08-04 13:00:00,33.56,33.67,33.56,33.6,502000.0,21.797,21.8685,21.797,21.823,502000.0
2011-08-04 13:10:00,33.6,33.6,33.5,33.54,311400.0,21.823,21.823,21.7581,21.784,311400.0
2011-08-04 13:20:00,33.54,33.63,33.54,33.61,388400.0,21.784,21.8425,21.784,21.8295,388400.0
2011-08-04 13:30:00,33.62,33.62,33.53,33.55,303200.0,21.836,21.836,21.7776,21.7905,303200.0
2011-08-04 13:40:00,33.56,33.56,33.44,33.47,486200.0,21.797,21.797,21.7191,21.7386,486200.0
2011-08-04 13:50:00,33.47,33.49,33.4,33.42,615200.0,21.7386,21.7516,21.6931,21.7061,615200.0
2011-08-04 14:00:00,33.42,33.42,33.32,33.35,778000.0,21.7061,21.7061,21.6412,21.6606,778000.0
2011-08-04 14:10:00,33.35,33.37,33.18,33.21,913000.0,21.6606,21.6736,21.5502,21.5697,913000.0
2011-08-04 14:20:00,33.21,33.24,33.04,33.1,1137800.0,21.5697,21.5892,21.4593,21.4983,1137800.0
2011-08-04 14:30:00,33.1,33.27,33.06,33.27,929200.0,21.4983,21.6087,21.4723,21.6087,929200.0
2011-08-04 14:40:00,33.27,33.37,33.25,33.34,592800.0,21.6087,21.6736,21.5957,21.6541,592800.0
2011-08-04 14:50:00,33.34,33.35,33.24,33.29,486400.0,21.6541,21.6606,21.5892,21.6217,486400.0
2011-08-04 15:00:00,33.28,33.38,33.22,33.34,660200.0,21.6152,21.6801,21.5762,21.6541,660200.0
2011-08-04 15:10:00,33.35,33.37,33.14,33.17,703800.0,21.6606,21.6736,21.5242,21.5437,703800.0
2011-08-04 15:20:00,33.16,33.19,32.99,32.99,1034000.0,21.5372,21.5567,21.4268,21.4268,1034000.0
2011-08-04 15:30:00,33.0,33.14,32.99,33.1,1192800.0,21.4333,21.5242,21.4268,21.4983,1192800.0
2011-08-04 15:40:00,33.1,33.12,32.98,33.02,1922200.0,21.4983,21.5113,21.4203,21.4463,1922200.0
2011-08-04 15:50:00,33.02,33.03,32.87,32.92,3227200.0,21.4463,21.4528,21.3489,21.3814,3227200.0
2011-08-05 09:30:00,33.13,33.62,33.1,33.19,1919400.0,21.5178,21.836,21.4983,21.5567,1919400.0
2011-08-05 09:40:00,33.2,33.27,33.09,33.16,1112800.0,21.5632,21.6087,21.4918,21.5372,1112800.0
2011-08-05 09:50:00,33.16,33.21,32.88,32.93,1743600.0,21.5372,21.5697,21.3554,21.3879,1743600.0
2011-08-05 10:00:00,32.95,33.04,32.85,33.01,1669600.0,21.4008,21.4593,21.3359,21.4398,1669600.0
2011-08-05 10:10:00,33.01,33.04,32.88,33.04,1313000.0,21.4398,21.4593,21.3554,21.4593,1313000.0
2011-08-05 10:20:00,33.04,33.26,33.04,33.21,758200.0,21.4593,21.6022,21.4593,21.5697,758200.0
2011-08-05 10:30:00,33.2,33.2,33.03,33.09,810200.0,21.5632,21.5632,21.4528,21.4918,810200.0
2011-08-05 10:40:00,33.1,33.1,32.93,32.96,905200.0,21.4983,21.4983,21.3879,21.4073,905200.0
2011-08-05 10:50:00,32.96,33.02,32.92,33.01,976800.0,21.4073,21.4463,21.3814,21.4398,976800.0
2011-08-05 11:00:00,33.01,33.02,32.81,32.87,1109800.0,21.4398,21.4463,21.3099,21.3489,1109800.0
2011-08-05 11:10:00,32.87,32.89,32.67,32.72,1242800.0,21.3489,21.3619,21.219,21.2515,1242800.0
2011-08-05 11:20:00,32.73,32.87,32.63,32.79,1070200.0,21.258,21.3489,21.193,21.2969,1070200.0
2011-08-05 11:30:00,32.78,32.89,32.76,32.85,910800.0,21.2904,21.3619,21.2774,21.3359,910800.0
2011-08-05 11:40:00,32.85,32.89,32.66,32.67,971200.0,21.3359,21.3619,21.2125,21.219,971200.0
2011-08-05 11:50:00,32.67,32.74,32.52,32.62,1247400.0,21.219,21.2644,21.1216,21.1865,1247400.0
2011-08-05 12:00:00,32.62,32.73,32.58,32.73,1212600.0,21.1865,21.258,21.1605,21.258,1212600.0
2011-08-05 12:10:00,32.73,33.17,32.72,32.96,1695000.0,21.258,21.5437,21.2515,21.4073,1695000.0
2011-08-05 12:20:00,32.95,33.06,32.88,32.92,1085800.0,21.4008,21.4723,21.3554,21.3814,1085800.0
2011-08-05 12:30:00,32.91,33.17,32.87,33.14,1170400.0,21.3749,21.5437,21.3489,21.5242,1170400.0
2011-08-05 12:40:00,33.14,33.47,33.1,33.37,1320600.0,21.5242,21.7386,21.4983,21.6736,1320600.0
2011-08-05 12:50:00,33.38,33.59,33.35,33.55,1237800.0,21.6801,21.8165,21.6606,21.7905,1237800.0
2011-08-05 13:00:00,33.55,33.6,33.32,33.43,872800.0,21.7905,21.823,21.6412,21.7126,872800.0
2011-08-05 13:10:00,33.44,33.63,33.44,33.6,607800.0,21.7191,21.8425,21.7191,21.823,607800.0
2011-08-05 13:20:00,33.6,33.63,33.54,33.56,546600.0,21.823,21.8425,21.784,21.797,546600.0
2011-08-05 13:30:00,33.57,33.59,33.43,33.46,443600.0,21.8035,21.8165,21.7126,21.7321,443600.0
2011-08-05 13:40:00,33.46,33.52,33.38,33.51,579600.0,21.7321,21.7711,21.6801,21.7646,579600.0
2011-08-05 13:50:00,33.51,33.63,33.49,33.56,716000.0,21.7646,21.8425,21.7516,21.797,716000.0
2011-08-05 14:00:00,33.56,33.57,33.41,33.43,621200.0,21.797,21.8035,21.6996,21.7126,621200.0
2011-08-05 14:10:00,33.42,33.51,33.35,33.51,710000.0,21.7061,21.7646,21.6606,21.7646,710000.0
2011-08-05 14:20:00,33.51,33.54,33.37,33.38,923400.0,21.7646,21.784,21.6736,21.6801,923400.0
2011-08-05 14:30:00,33.39,33.45,33.34,33.44,404600.0,21.6866,21.7256,21.6541,21.7191,404600.0
2011-08-05 14:40:00,33.44,33.47,33.38,33.4,630800.0,21.7191,21.7386,21.6801,21.6931,630800.0
2011-08-05 14:50:00,33.4,33.42,33.3,33.42,765200.0,21.6931,21.7061,21.6282,21.7061,765200.0
2011-08-05 15:00:00,33.42,33.48,33.18,33.23,979600.0,21.7061,21.7451,21.5502,21.5827,979600.0
2011-08-05 15:10:00,33.23,33.35,33.17,33.27,706800.0,21.5827,21.6606,21.5437,21.6087,706800.0
2011-08-05 15:20:00,33.26,33.41,33.26,33.27,871800.0,21.6022,21.6996,21.6022,21.6087,871800.0
2011-08-05 15:30:00,33.27,33.51,33.27,33.5,1288800.0,21.6087,21.7646,21.6087,21.7581,1288800.0
2011-08-05 15:40:00,33.49,33.57,33.41,33.45,1787400.0,21.7516,21.8035,21.6996,21.7256,1787400.0
2011-08-05 15:50:00,33.45,33.51,33.38,33.38,2358400.0,21.7256,21.7646,21.6801,21.6801,2358400.0
2011-08-08 09:30:00,33.1,33.6,33.04,33.51,1795600.0,21.4983,21.823,21.4593,21.7646,1795600.0
2011-08-08 09:40:00,33.51,33.51,33.35,33.37,1295200.0,21.7646,21.7646,21.6606,21.6736,1295200.0
2011-08-08 09:50:00,33.37,33.49,33.17,33.41,1706400.0,21.6736,21.7516,21.5437,21.6996,1706400.0
2011-08-08 10:00:00,33.41,33.52,33.34,33.46,1371600.0,21.6996,21.7711,21.6541,21.7321,1371600.0
2011-08-08 10:10:00,33.46,33.48,33.07,33.12,1243200.0,21.7321,21.7451,21.4788,21.5113,1243200.0
2011-08-08 10:20:00,33.12,33.18,32.94,32.96,1129200.0,21.5113,21.5502,21.3943,21.4073,1129200.0
2011-08-08 10:30:00,32.97,33.02,32.55,32.65,2488600.0,21.4138,21.4463,21.141,21.206,2488600.0
2011-08-08 10:40:00,32.67,32.88,32.65,32.84,1207800.0,21.219,21.3554,21.206,21.3294,1207800.0
2011-08-08 10:50:00,32.84,32.85,32.62,32.67,857200.0,21.3294,21.3359,21.1865,21.219,857200.0
2011-08-08 11:00:00,32.66,32.97,32.64,32.95,1040600.0,21.2125,21.4138,21.1995,21.4008,1040600.0
2011-08-08 11:10:00,32.95,33.07,32.8,32.91,1345200.0,21.4008,21.4788,21.3034,21.3749,1345200.0
2011-08-08 11:20:00,32.91,33.02,32.86,32.97,855000.0,21.3749,21.4463,21.3424,21.4138,855000.0
2011-08-08 11:30:00,32.97,32.98,32.8,32.84,788200.0,21.4138,21.4203,21.3034,21.3294,788200.0
2011-08-08 11:40:00,32.84,32.94,32.79,32.93,1026200.0,21.3294,21.3943,21.2969,21.3879,1026200.0
2011-08-08 11:50:00,32.93,33.02,32.92,32.97,586000.0,21.3879,21.4463,21.3814,21.4138,586000.0
2011-08-08 12:00:00,32.96,32.97,32.83,32.85,548600.0,21.4073,21.4138,21.3229,21.3359,548600.0
2011-08-08 12:10:00,32.85,33.04,32.85,32.94,629800.0,21.3359,21.4593,21.3359,21.3943,629800.0
2011-08-08 12:20:00,32.94,32.98,32.88,32.92,578200.0,21.3943,21.4203,21.3554,21.3814,578200.0
2011-08-08 12:30:00,32.92,33.02,32.92,33.0,474200.0,21.3814,21.4463,21.3814,21.4333,474200.0
2011-08-08 12:40:00,33.0,33.21,33.0,33.2,845600.0,21.4333,21.5697,21.4333,21.5632,845600.0
2011-08-08 12:50:00,33.2,33.27,33.15,33.18,688800.0,21.5632,21.6087,21.5307,21.5502,688800.0
2011-08-08 13:00:00,33.18,33.25,33.15,33.15,525000.0,21.5502,21.5957,21.5307,21.5307,525000.0
2011-08-08 13:10:00,33.16,33.17,33.0,33.13,724200.0,21.5372,21.5437,21.4333,21.5178,724200.0
2011-08-08 13:20:00,33.13,33.24,33.13,33.23,546400.0,21.5178,21.5892,21.5178,21.5827,546400.0
2011-08-08 13:30:00,33.23,33.3,33.16,33.17,998000.0,21.5827,21.6282,21.5372,21.5437,998000.0
2011-08-08 13:40:00,33.17,33.19,32.98,33.1,1076600.0,21.5437,21.5567,21.4203,21.4983,1076600.0
2011-08-08 13:50:00,33.1,33.27,33.07,33.12,1148000.0,21.4983,21.6087,21.4788,21.5113,1148000.0
2011-08-08 14:00:00,33.12,33.3,33.09,33.24,1348400.0,21.5113,21.6282,21.4918,21.5892,1348400.0
2011-08-08 14:10:00,33.23,33.3,32.95,33.02,1328600.0,21.5827,21.6282,21.4008,21.4463,1328600.0
2011-08-08 14:20:00,33.02,33.05,32.73,32.88,2229000.0,21.4463,21.4658,21.258,21.3554,2229000.0
2011-08-08 14:30:00,32.88,33.02,32.78,32.93,987800.0,21.3554,21.4463,21.2904,21.3879,987800.0
2011-08-08 14:40:00,32.93,33.05,32.74,32.84,912800.0,21.3879,21.4658,21.2644,21.3294,912800.0
2011-08-08 14:50:00,32.84,32.87,32.71,32.83,788400.0,21.3294,21.3489,21.245,21.3229,788400.0
2011-08-08 15:00:00,32.83,33.07,32.81,33.04,899400.0,21.3229,21.4788,21.3099,21.4593,899400.0
2011-08-08 15:10:00,33.04,33.29,32.93,33.2,1373600.0,21.4593,21.6217,21.3879,21.5632,1373600.0
2011-08-08 15:20:00,33.19,33.19,32.83,32.85,1086000.0,21.5567,21.5567,21.3229,21.3359,1086000.0
2011-08-08 15:30:00,32.85,32.87,32.66,32.75,1317600.0,21.3359,21.3489,21.2125,21.2709,1317600.0
2011-08-08 15:40:00,32.74,32.82,32.48,32.57,1967400.0,21.2644,21.3164,21.0956,21.154,1967400.0
2011-08-08 15:50:00,32.57,32.81,32.54,32.62,3948000.0,21.154,21.3099,21.1346,21.1865,3948000.0
2011-08-09 09:30:00,32.79,33.29,32.45,32.46,1672400.0,21.2969,21.6217,21.0761,21.0826,1672400.0
2011-08-09 09:40:00,32.46,32.49,32.22,32.39,1664800.0,21.0826,21.1021,20.9267,21.0371,1664800.0
2011-08-09 09:50:00,32.38,32.68,32.37,32.62,1266800.0,21.0306,21.2255,21.0241,21.1865,1266800.0
2011-08-09 10:00:00,32.62,32.66,32.4,32.5,1520200.0,21.1865,21.2125,21.0436,21.1086,1520200.0
2011-08-09 10:10:00,32.51,32.65,32.46,32.55,998000.0,21.1151,21.206,21.0826,21.141,998000.0
2011-08-09 10:20:00,32.54,32.66,32.48,32.64,1156200.0,21.1346,21.2125,21.0956,21.1995,1156200.0
2011-08-09 10:30:00,32.64,32.67,32.54,32.54,867200.0,21.1995,21.219,21.1346,21.1346,867200.0
2011-08-09 10:40:00,32.54,32.6,32.52,32.56,946400.0,21.1346,21.1735,21.1216,21.1475,946400.0
2011-08-09 10:50:00,32.56,32.61,32.5,32.55,999600.0,21.1475,21.18,21.1086,21.141,999600.0
2011-08-09 11:00:00,32.53,32.54,32.36,32.4,907200.0,21.1281,21.1346,21.0176,21.0436,907200.0
2011-08-09 11:10:00,32.4,32.47,32.27,32.47,884600.0,21.0436,21.0891,20.9592,21.0891,884600.0
2011-08-09 11:20:00,32.47,32.65,32.47,32.64,835400.0,21.0891,21.206,21.0891,21.1995,835400.0
2011-08-09 11:30:00,32.64,32.65,32.56,32.57,489800.0,21.1995,21.206,21.1475,21.154,489800.0
2011-08-09 11:40:00,32.57,32.62,32.53,32.54,462800.0,21.154,21.1865,21.1281,21.1346,462800.0
2011-08-09 11:50:00,32.54,32.75,32.54,32.71,537000.0,21.1346,21.2709,21.1346,21.245,537000.0
2011-08-09 12:00:00,32.71,32.77,32.69,32.75,610000.0,21.245,21.2839,21.232,21.2709,610000.0
2011-08-09 12:10:00,32.75,32.75,32.66,32.72,397400.0,21.2709,21.2709,21.2125,21.2515,397400.0
2011-08-09 12:20:00,32.72,32.83,32.69,32.8,729000.0,21.2515,21.3229,21.232,21.3034,729000.0
2011-08-09 12:30:00,32.81,32.87,32.78,32.85,499800.0,21.3099,21.3489,21.2904,21.3359,499800.0
2011-08-09 12:40:00,32.85,32.85,32.76,32.77,326400.0,21.3359,21.3359,21.2774,21.2839,326400.0
2011-08-09 12:50:00,32.77,32.84,32.75,32.78,645200.0,21.2839,21.3294,21.2709,21.2904,645200.0
2011-08-09 13:00:00,32.77,32.83,32.71,32.83,602600.0,21.2839,21.3229,21.245,21.3229,602600.0
2011-08-09 13:10:00,32.83,32.89,32.8,32.86,428200.0,21.3229,21.3619,21.3034,21.3424,428200.0
2011-08-09 13:20:00,32.86,32.9,32.84,32.86,538400.0,21.3424,21.3684,21.3294,21.3424,538400.0
2011-08-09 13:30:00,32.85,32.89,32.79,32.81,695600.0,21.3359,21.3619,21.2969,21.3099,695600.0
2011-08-09 13:40:00,32.81,32.84,32.7,32.75,530200.0,21.3099,21.3294,21.2385,21.2709,530200.0
2011-08-09 13:50:00,32.74,32.76,32.58,32.69,625400.0,21.2644,21.2774,21.1605,21.232,625400.0
2011-08-09 14:00:00,32.69,32.74,32.6,32.65,757600.0,21.232,21.2644,21.1735,21.206,757600.0
2011-08-09 14:10:00,32.66,33.05,32.61,32.61,646400.0,21.2125,21.4658,21.18,21.18,646400.0
2011-08-09 14:20:00,32.63,32.73,32.29,32.51,1691600.0,21.193,21.258,20.9722,21.1151,1691600.0
2011-08-09 14:30:00,32.51,32.56,32.25,32.27,1189000.0,21.1151,21.1475,20.9462,20.9592,1189000.0
2011-08-09 14:40:00,32.26,32.29,31.8,32.06,1765200.0,20.9527,20.9722,20.6539,20.8228,1765200.0
2011-08-09 14:50:00,32.05,32.53,32.03,32.12,1038200.0,20.8163,21.1281,20.8033,20.8618,1038200.0
2011-08-09 15:00:00,32.12,32.34,31.95,32.24,985000.0,20.8618,21.0047,20.7513,20.9397,985000.0
2011-08-09 15:10:00,32.26,32.8,32.24,32.72,961000.0,20.9527,21.3034,20.9397,21.2515,961000.0
2011-08-09 15:20:00,32.71,32.88,32.56,32.76,1191800.0,21.245,21.3554,21.1475,21.2774,1191800.0
2011-08-09 15:30:00,32.76,32.81,32.66,32.8,1069800.0,21.2774,21.3099,21.2125,21.3034,1069800.0
2011-08-09 15:40:00,32.81,33.16,32.8,33.05,1535000.0,21.3099,21.5372,21.3034,21.4658,1535000.0
2011-08-09 15:50:00,33.05,33.36,32.98,33.34,4014600.0,21.4658,21.6671,21.4203,21.6541,4014600.0
2011-08-10 09:30:00,33.18,33.25,32.6,32.81,2012600.0,21.5502,21.5957,21.1735,21.3099,2012600.0
2011-08-10 09:40:00,32.8,33.03,32.75,32.95,1583200.0,21.3034,21.4528,21.2709,21.4008,1583200.0
2011-08-10 09:50:00,32.96,33.04,32.76,32.76,1112600.0,21.4073,21.4593,21.2774,21.2774,1112600.0
2011-08-10 10:00:00,32.76,32.82,32.63,32.63,1157200.0,21.2774,21.3164,21.193,21.193,1157200.0
2011-08-10 10:10:00,32.63,32.64,32.41,32.55,1227600.0,21.193,21.1995,21.0501,21.141,1227600.0
2011-08-10 10:20:00,32.55,32.6,32.37,32.38,1096600.0,21.141,21.1735,21.0241,21.0306,1096600.0
2011-08-10 10:30:00,32.38,32.71,32.32,32.52,1168200.0,21.0306,21.245,20.9917,21.1216,1168200.0
2011-08-10 10:40:00,32.52,32.67,32.31,32.36,1029600.0,21.1216,21.219,20.9852,21.0176,1029600.0
2011-08-10 10:50:00,32.35,32.42,32.18,32.35,898000.0,21.0111,21.0566,20.9007,21.0111,898000.0
2011-08-10 11:00:00,32.36,32.36,32.12,32.19,1056600.0,21.0176,21.0176,20.8618,20.9072,1056600.0
2011-08-10 11:10:00,32.18,32.47,32.15,32.33,860600.0,20.9007,21.0891,20.8812,20.9982,860600.0
2011-08-10 11:20:00,32.31,32.32,32.05,32.08,801800.0,20.9852,20.9917,20.8163,20.8358,801800.0
2011-08-10 11:30:00,32.07,32.21,32.04,32.15,772400.0,20.8293,20.9202,20.8098,20.8812,772400.0
2011-08-10 11:40:00,32.13,32.27,32.1,32.22,695800.0,20.8683,20.9592,20.8488,20.9267,695800.0
2011-08-10 11:50:00,32.22,32.44,32.22,32.35,516000.0,20.9267,21.0696,20.9267,21.0111,516000.0
2011-08-10 12:00:00,32.35,32.48,32.26,32.38,606400.0,21.0111,21.0956,20.9527,21.0306,606400.0
2011-08-10 12:10:00,32.38,32.42,32.32,32.41,411200.0,21.0306,21.0566,20.9917,21.0501,411200.0
2011-08-10 12:20:00,32.41,32.41,32.19,32.2,522600.0,21.0501,21.0501,20.9072,20.9137,522600.0
2011-08-10 12:30:00,32.2,32.29,32.12,32.14,375000.0,20.9137,20.9722,20.8618,20.8748,375000.0
2011-08-10 12:40:00,32.14,32.23,32.08,32.19,400200.0,20.8748,20.9332,20.8358,20.9072,400200.0
2011-08-10 12:50:00,32.18,32.38,32.18,32.35,352400.0,20.9007,21.0306,20.9007,21.0111,352400.0
2011-08-10 13:00:00,32.35,32.39,32.28,32.33,401400.0,21.0111,21.0371,20.9657,20.9982,401400.0
2011-08-10 13:10:00,32.34,32.39,32.23,32.24,510400.0,21.0047,21.0371,20.9332,20.9397,510400.0
2011-08-10 13:20:00,32.23,32.36,32.13,32.31,475600.0,20.9332,21.0176,20.8683,20.9852,475600.0
2011-08-10 13:30:00,32.31,32.43,32.28,32.37,296600.0,20.9852,21.0631,20.9657,21.0241,296600.0
2011-08-10 13:40:00,32.37,32.51,32.35,32.46,454800.0,21.0241,21.1151,21.0111,21.0826,454800.0
2011-08-10 13:50:00,32.45,32.54,32.44,32.52,517600.0,21.0761,21.1346,21.0696,21.1216,517600.0
2011-08-10 14:00:00,32.52,32.63,32.47,32.6,561600.0,21.1216,21.193,21.0891,21.1735,561600.0
2011-08-10 14:10:00,32.61,32.71,32.55,32.61,1017600.0,21.18,21.245,21.141,21.18,1017600.0
2011-08-10 14:20:00,32.62,32.69,32.55,32.55,612000.0,21.1865,21.232,21.141,21.141,612000.0
2011-08-10 14:30:00,32.55,32.61,32.43,32.46,527000.0,21.141,21.18,21.0631,21.0826,527000.0
2011-08-10 14:40:00,32.47,32.56,32.45,32.49,705400.0,21.0891,21.1475,21.0761,21.1021,705400.0
2011-08-10 14:50:00,32.49,32.52,32.43,32.47,884800.0,21.1021,21.1216,21.0631,21.0891,884800.0
2011-08-10 15:00:00,32.47,32.49,32.3,32.31,948400.0,21.0891,21.1021,20.9787,20.9852,948400.0
2011-08-10 15:10:00,32.32,32.39,32.21,32.27,710000.0,20.9917,21.0371,20.9202,20.9592,710000.0
2011-08-10 15:20:00,32.27,32.5,32.27,32.36,972200.0,20.9592,21.1086,20.9592,21.0176,972200.0
2011-08-10 15:30:00,32.36,32.36,32.13,32.24,1049000.0,21.0176,21.0176,20.8683,20.9397,1049000.0
2011-08-10 15:40:00,32.25,32.35,32.1,32.18,1553400.0,20.9462,21.0111,20.8488,20.9007,1553400.0
2011-08-10 15:50:00,32.19,32.21,31.85,31.98,4013600.0,20.9072,20.9202,20.6864,20.7708,4013600.0
2011-08-11 09:30:00,32.0,32.37,31.98,32.2,1257200.0,20.7838,21.0241,20.7708,20.9137,1257200.0
2011-08-11 09:40:00,32.21,32.27,32.1,32.11,568200.0,20.9202,20.9592,20.8488,20.8553,568200.0
2011-08-11 09:50:00,32.11,32.16,31.96,32.15,955200.0,20.8553,20.8877,20.7578,20.8812,955200.0
2011-08-11 10:00:00,32.15,32.33,32.11,32.3,872600.0,20.8812,20.9982,20.8553,20.9787,872600.0
2011-08-11 10:10:00,32.3,32.49,32.16,32.47,610000.0,20.9787,21.1021,20.8877,21.0891,610000.0
2011-08-11 10:20:00,32.47,32.66,32.43,32.52,821200.0,21.0891,21.2125,21.0631,21.1216,821200.0
2011-08-11 10:30:00,32.52,32.79,32.52,32.77,1218400.0,21.1216,21.2969,21.1216,21.2839,1218400.0
2011-08-11 10:40:00,32.78,32.98,32.74,32.97,608000.0,21.2904,21.4203,21.2644,21.4138,608000.0
2011-08-11 10:50:00,32.97,33.01,32.93,33.0,924600.0,21.4138,21.4398,21.3879,21.4333,924600.0
2011-08-11 11:00:00,32.99,33.19,32.97,33.08,1452000.0,21.4268,21.5567,21.4138,21.4853,1452000.0
2011-08-11 11:10:00,33.08,33.08,32.9,32.95,892400.0,21.4853,21.4853,21.3684,21.4008,892400.0
2011-08-11 11:20:00,32.95,33.01,32.87,33.0,622800.0,21.4008,21.4398,21.3489,21.4333,622800.0
2011-08-11 11:30:00,33.0,33.06,32.84,32.88,490800.0,21.4333,21.4723,21.3294,21.3554,490800.0
2011-08-11 11:40:00,32.89,33.02,32.88,32.97,471400.0,21.3619,21.4463,21.3554,21.4138,471400.0
2011-08-11 11:50:00,32.97,33.09,32.95,32.98,445000.0,21.4138,21.4918,21.4008,21.4203,445000.0
2011-08-11 12:00:00,32.98,33.0,32.9,32.94,340400.0,21.4203,21.4333,21.3684,21.3943,340400.0
2011-08-11 12:10:00,32.95,32.96,32.85,32.9,384800.0,21.4008,21.4073,21.3359,21.3684,384800.0
2011-08-11 12:20:00,32.89,32.94,32.82,32.88,224800.0,21.3619,21.3943,21.3164,21.3554,224800.0
2011-08-11 12:30:00,32.88,32.99,32.88,32.97,309200.0,21.3554,21.4268,21.3554,21.4138,309200.0
2011-08-11 12:40:00,32.97,33.12,32.97,33.06,391400.0,21.4138,21.5113,21.4138,21.4723,391400.0
2011-08-11 12:50:00,33.05,33.25,33.02,33.2,568600.0,21.4658,21.5957,21.4463,21.5632,568600.0
2011-08-11 13:00:00,33.2,33.23,33.11,33.18,890000.0,21.5632,21.5827,21.5048,21.5502,890000.0
2011-08-11 13:10:00,33.18,33.26,33.15,33.15,412400.0,21.5502,21.6022,21.5307,21.5307,412400.0
2011-08-11 13:20:00,33.15,33.16,33.08,33.12,602600.0,21.5307,21.5372,21.4853,21.5113,602600.0
2011-08-11 13:30:00,33.12,33.13,33.02,33.04,425200.0,21.5113,21.5178,21.4463,21.4593,425200.0
2011-08-11 13:40:00,33.04,33.06,32.88,32.95,500000.0,21.4593,21.4723,21.3554,21.4008,500000.0
2011-08-11 13:50:00,32.95,33.06,32.89,33.04,372000.0,21.4008,21.4723,21.3619,21.4593,372000.0
2011-08-11 14:00:00,33.04,33.07,32.99,33.03,282600.0,21.4593,21.4788,21.4268,21.4528,282600.0
2011-08-11 14:10:00,33.04,33.18,33.03,33.11,410800.0,21.4593,21.5502,21.4528,21.5048,410800.0
2011-08-11 14:20:00,33.11,33.23,33.1,33.2,444000.0,21.5048,21.5827,21.4983,21.5632,444000.0
2011-08-11 14:30:00,33.2,33.2,33.06,33.13,471600.0,21.5632,21.5632,21.4723,21.5178,471600.0
2011-08-11 14:40:00,33.13,33.15,33.04,33.09,570800.0,21.5178,21.5307,21.4593,21.4918,570800.0
2011-08-11 14:50:00,33.09,33.2,33.05,33.17,506600.0,21.4918,21.5632,21.4658,21.5437,506600.0
2011-08-11 15:00:00,33.17,33.34,33.16,33.28,861000.0,21.5437,21.6541,21.5372,21.6152,861000.0
2011-08-11 15:10:00,33.28,33.37,33.28,33.36,1053600.0,21.6152,21.6736,21.6152,21.6671,1053600.0
2011-08-11 15:20:00,33.35,33.38,33.31,33.38,902200.0,21.6606,21.6801,21.6347,21.6801,902200.0
2011-08-11 15:30:00,33.38,33.57,33.38,33.53,1405800.0,21.6801,21.8035,21.6801,21.7776,1405800.0
2011-08-11 15:40:00,33.52,33.66,33.52,33.54,2261400.0,21.7711,21.862,21.7711,21.784,2261400.0
2011-08-11 15:50:00,33.55,33.56,33.16,33.18,4756000.0,21.7905,21.797,21.5372,21.5502,4756000.0
2011-08-12 09:30:00,33.38,33.57,33.27,33.42,899200.0,21.6801,21.8035,21.6087,21.7061,899200.0
2011-08-12 09:40:00,33.42,33.59,33.36,33.57,671400.0,21.7061,21.8165,21.6671,21.8035,671400.0
2011-08-12 09:50:00,33.57,33.62,33.3,33.38,754200.0,21.8035,21.836,21.6282,21.6801,754200.0
2011-08-12 10:00:00,33.37,33.4,33.2,33.25,868000.0,21.6736,21.6931,21.5632,21.5957,868000.0
2011-08-12 10:10:00,33.26,33.41,33.21,33.4,601600.0,21.6022,21.6996,21.5697,21.6931,601600.0
2011-08-12 10:20:00,33.39,33.51,33.32,33.49,482600.0,21.6866,21.7646,21.6412,21.7516,482600.0
2011-08-12 10:30:00,33.49,33.6,33.48,33.56,461200.0,21.7516,21.823,21.7451,21.797,461200.0
2011-08-12 10:40:00,33.56,33.57,33.38,33.38,638000.0,21.797,21.8035,21.6801,21.6801,638000.0
2011-08-12 10:50:00,33.38,33.55,33.35,33.54,533600.0,21.6801,21.7905,21.6606,21.784,533600.0
2011-08-12 11:00:00,33.54,33.61,33.5,33.6,408600.0,21.784,21.8295,21.7581,21.823,408600.0
2011-08-12 11:10:00,33.6,33.69,33.58,33.64,384200.0,21.823,21.8815,21.81,21.849,384200.0
2011-08-12 11:20:00,33.64,33.74,33.56,33.72,526400.0,21.849,21.9139,21.797,21.901,526400.0
2011-08-12 11:30:00,33.72,33.8,33.67,33.73,527000.0,21.901,21.9529,21.8685,21.9074,527000.0
2011-08-12 11:40:00,33.73,33.88,33.73,33.79,526000.0,21.9074,22.0049,21.9074,21.9464,526000.0
2011-08-12 11:50:00,33.79,33.85,33.78,33.85,571800.0,21.9464,21.9854,21.9399,21.9854,571800.0
2011-08-12 12:00:00,33.84,33.85,33.74,33.74,327600.0,21.9789,21.9854,21.9139,21.9139,327600.0
2011-08-12 12:10:00,33.74,33.74,33.65,33.72,372600.0,21.9139,21.9139,21.8555,21.901,372600.0
2011-08-12 12:20:00,33.72,33.72,33.56,33.56,302400.0,21.901,21.901,21.797,21.797,302400.0
2011-08-12 12:30:00,33.57,33.57,33.46,33.49,413400.0,21.8035,21.8035,21.7321,21.7516,413400.0
2011-08-12 12:40:00,33.49,33.54,33.48,33.49,198400.0,21.7516,21.784,21.7451,21.7516,198400.0
2011-08-12 12:50:00,33.49,33.58,33.49,33.58,194000.0,21.7516,21.81,21.7516,21.81,194000.0
2011-08-12 13:00:00,33.58,33.61,33.56,33.56,219000.0,21.81,21.8295,21.797,21.797,219000.0
2011-08-12 13:10:00,33.56,33.62,33.56,33.62,191000.0,21.797,21.836,21.797,21.836,191000.0
2011-08-12 13:20:00,33.62,33.62,33.54,33.6,216000.0,21.836,21.836,21.784,21.823,216000.0
2011-08-12 13:30:00,33.59,33.64,33.57,33.63,217400.0,21.8165,21.849,21.8035,21.8425,217400.0
2011-08-12 13:40:00,33.63,33.71,33.63,33.68,221200.0,21.8425,21.8945,21.8425,21.875,221200.0
2011-08-12 13:50:00,33.67,33.69,33.66,33.69,160600.0,21.8685,21.8815,21.862,21.8815,160600.0
2011-08-12 14:00:00,33.69,33.76,33.68,33.76,214800.0,21.8815,21.9269,21.875,21.9269,214800.0
2011-08-12 14:10:00,33.76,33.76,33.58,33.6,525600.0,21.9269,21.9269,21.81,21.823,525600.0
2011-08-12 14:20:00,33.6,33.6,33.52,33.6,441600.0,21.823,21.823,21.7711,21.823,441600.0
2011-08-12 14:30:00,33.6,33.63,33.55,33.55,350600.0,21.823,21.8425,21.7905,21.7905,350600.0
2011-08-12 14:40:00,33.54,33.68,33.52,33.66,327600.0,21.784,21.875,21.7711,21.862,327600.0
2011-08-12 14:50:00,33.66,33.7,33.62,33.65,392000.0,21.862,21.888,21.836,21.8555,392000.0
2011-08-12 15:00:00,33.65,33.7,33.61,33.62,470200.0,21.8555,21.888,21.8295,21.836,470200.0
2011-08-12 15:10:00,33.62,33.66,33.59,33.63,386000.0,21.836,21.862,21.8165,21.8425,386000.0
2011-08-12 15:20:00,33.63,33.69,33.62,33.62,379600.0,21.8425,21.8815,21.836,21.836,379600.0
2011-08-12 15:30:00,33.63,33.65,33.51,33.59,899400.0,21.8425,21.8555,21.7646,21.8165,899400.0
2011-08-12 15:40:00,33.58,33.62,33.5,33.51,898000.0,21.81,21.836,21.7581,21.7646,898000.0
2011-08-12 15:50:00,33.52,33.58,33.49,33.57,1381600.0,21.7711,21.81,21.7516,21.8035,1381600.0
2011-08-15 09:30:00,33.74,33.8,33.63,33.74,738000.0,21.9139,21.9529,21.8425,21.9139,738000.0
2011-08-15 09:40:00,33.74,33.83,33.73,33.74,558400.0,21.9139,21.9724,21.9074,21.9139,558400.0
2011-08-15 09:50:00,33.75,33.88,33.74,33.87,628000.0,21.9204,22.0049,21.9139,21.9984,628000.0
2011-08-15 10:00:00,33.88,33.9,33.81,33.83,384600.0,22.0049,22.0179,21.9594,21.9724,384600.0
2011-08-15 10:10:00,33.83,33.97,33.82,33.95,501000.0,21.9724,22.0633,21.9659,22.0503,501000.0
2011-08-15 10:20:00,33.95,34.0,33.93,34.0,409400.0,22.0503,22.0828,22.0373,22.0828,409400.0
2011-08-15 10:30:00,33.99,34.02,33.87,33.87,531400.0,22.0763,22.0958,21.9984,21.9984,531400.0
2011-08-15 10:40:00,33.87,33.87,33.8,33.82,379000.0,21.9984,21.9984,21.9529,21.9659,379000.0
2011-08-15 10:50:00,33.83,33.9,33.79,33.82,308600.0,21.9724,22.0179,21.9464,21.9659,308600.0
2011-08-15 11:00:00,33.82,33.85,33.8,33.81,319400.0,21.9659,21.9854,21.9529,21.9594,319400.0
2011-08-15 11:10:00,33.82,33.84,33.77,33.77,390400.0,21.9659,21.9789,21.9334,21.9334,390400.0
2011-08-15 11:20:00,33.78,33.84,33.78,33.82,418000.0,21.9399,21.9789,21.9399,21.9659,418000.0
2011-08-15 11:30:00,33.82,33.82,33.74,33.76,416800.0,21.9659,21.9659,21.9139,21.9269,416800.0
2011-08-15 11:40:00,33.74,33.76,33.71,33.72,390800.0,21.9139,21.9269,21.8945,21.901,390800.0
2011-08-15 11:50:00,33.71,33.76,33.71,33.74,310000.0,21.8945,21.9269,21.8945,21.9139,310000.0
2011-08-15 12:00:00,33.74,33.83,33.74,33.81,429200.0,21.9139,21.9724,21.9139,21.9594,429200.0
2011-08-15 12:10:00,33.8,33.85,33.8,33.85,253000.0,21.9529,21.9854,21.9529,21.9854,253000.0
2011-08-15 12:20:00,33.85,33.9,33.85,33.88,248800.0,21.9854,22.0179,21.9854,22.0049,248800.0
2011-08-15 12:30:00,33.89,33.9,33.83,33.87,244000.0,22.0114,22.0179,21.9724,21.9984,244000.0
2011-08-15 12:40:00,33.87,33.92,33.87,33.92,257400.0,21.9984,22.0309,21.9984,22.0309,257400.0
2011-08-15 12:50:00,33.92,33.94,33.88,33.89,243400.0,22.0309,22.0438,22.0049,22.0114,243400.0
2011-08-15 13:00:00,33.89,33.94,33.85,33.89,328800.0,22.0114,22.0438,21.9854,22.0114,328800.0
2011-08-15 13:10:00,33.89,33.9,33.82,33.84,523400.0,22.0114,22.0179,21.9659,21.9789,523400.0
2011-08-15 13:20:00,33.84,33.85,33.8,33.84,215400.0,21.9789,21.9854,21.9529,21.9789,215400.0
2011-08-15 13:30:00,33.84,33.87,33.79,33.81,380200.0,21.9789,21.9984,21.9464,21.9594,380200.0
2011-08-15 13:40:00,33.8,33.85,33.8,33.83,546000.0,21.9529,21.9854,21.9529,21.9724,546000.0
2011-08-15 13:50:00,33.83,33.91,33.82,33.9,242200.0,21.9724,22.0244,21.9659,22.0179,242200.0
2011-08-15 14:00:00,33.9,33.92,33.84,33.92,237200.0,22.0179,22.0309,21.9789,22.0309,237200.0
2011-08-15 14:10:00,33.92,33.99,33.91,33.99,407000.0,22.0309,22.0763,22.0244,22.0763,407000.0
2011-08-15 14:20:00,33.99,34.02,33.97,33.98,969600.0,22.0763,22.0958,22.0633,22.0698,969600.0
2011-08-15 14:30:00,33.98,34.02,33.95,33.96,494000.0,22.0698,22.0958,22.0503,22.0568,494000.0
2011-08-15 14:40:00,33.96,33.98,33.95,33.97,265600.0,22.0568,22.0698,22.0503,22.0633,265600.0
2011-08-15 14:50:00,33.97,34.05,33.96,34.05,512600.0,22.0633,22.1153,22.0568,22.1153,512600.0
2011-08-15 15:00:00,34.05,34.12,34.04,34.12,640000.0,22.1153,22.1608,22.1088,22.1608,640000.0
2011-08-15 15:10:00,34.11,34.15,34.11,34.13,858600.0,22.1543,22.1802,22.1543,22.1672,858600.0
2011-08-15 15:20:00,34.13,34.21,34.13,34.18,948800.0,22.1672,22.2192,22.1672,22.1997,948800.0
2011-08-15 15:30:00,34.19,34.2,34.11,34.16,875200.0,22.2062,22.2127,22.1543,22.1867,875200.0
2011-08-15 15:40:00,34.17,34.2,34.1,34.11,1272000.0,22.1932,22.2127,22.1478,22.1543,1272000.0
2011-08-15 15:50:00,34.11,34.13,34.09,34.1,1961200.0,22.1543,22.1672,22.1413,22.1478,1961200.0
2011-08-16 09:30:00,33.85,34.0,33.79,33.95,672000.0,21.9854,22.0828,21.9464,22.0503,672000.0
2011-08-16 09:40:00,33.94,33.98,33.83,33.83,517600.0,22.0438,22.0698,21.9724,21.9724,517600.0
2011-08-16 09:50:00,33.83,33.89,33.83,33.83,613600.0,21.9724,22.0114,21.9724,21.9724,613600.0
2011-08-16 10:00:00,33.83,33.93,33.83,33.88,784400.0,21.9724,22.0373,21.9724,22.0049,784400.0
2011-08-16 10:10:00,33.88,33.98,33.87,33.98,556400.0,22.0049,22.0698,21.9984,22.0698,556400.0
2011-08-16 10:20:00,33.97,34.02,33.95,34.02,502200.0,22.0633,22.0958,22.0503,22.0958,502200.0
2011-08-16 10:30:00,34.03,34.1,34.02,34.02,438000.0,22.1023,22.1478,22.0958,22.0958,438000.0
2011-08-16 10:40:00,34.02,34.05,33.96,34.05,525400.0,22.0958,22.1153,22.0568,22.1153,525400.0
2011-08-16 10:50:00,34.05,34.07,34.01,34.05,302000.0,22.1153,22.1283,22.0893,22.1153,302000.0
2011-08-16 11:00:00,34.05,34.07,33.97,33.97,388000.0,22.1153,22.1283,22.0633,22.0633,388000.0
2011-08-16 11:10:00,33.97,33.98,33.91,33.93,253400.0,22.0633,22.0698,22.0244,22.0373,253400.0
2011-08-16 11:20:00,33.93,34.04,33.92,34.02,264600.0,22.0373,22.1088,22.0309,22.0958,264600.0
2011-08-16 11:30:00,34.02,34.09,34.02,34.08,263600.0,22.0958,22.1413,22.0958,22.1348,263600.0
2011-08-16 11:40:00,34.08,34.12,34.06,34.11,331400.0,22.1348,22.1608,22.1218,22.1543,331400.0
2011-08-16 11:50:00,34.11,34.16,34.11,34.16,204800.0,22.1543,22.1867,22.1543,22.1867,204800.0
2011-08-16 12:00:00,34.16,34.18,34.06,34.18,278000.0,22.1867,22.1997,22.1218,22.1997,278000.0
2011-08-16 12:10:00,34.19,34.23,34.04,34.16,778000.0,22.2062,22.2322,22.1088,22.1867,778000.0
2011-08-16 12:20:00,34.15,34.23,33.98,34.02,707000.0,22.1802,22.2322,22.0698,22.0958,707000.0
2011-08-16 12:30:00,34.02,34.09,33.98,34.09,497400.0,22.0958,22.1413,22.0698,22.1413,497400.0
2011-08-16 12:40:00,34.08,34.12,33.95,33.99,518800.0,22.1348,22.1608,22.0503,22.0763,518800.0
2011-08-16 12:50:00,33.99,34.0,33.93,33.95,332200.0,22.0763,22.0828,22.0373,22.0503,332200.0
2011-08-16 13:00:00,33.95,33.95,33.85,33.94,625200.0,22.0503,22.0503,21.9854,22.0438,625200.0
2011-08-16 13:10:00,33.94,34.0,33.92,33.99,473400.0,22.0438,22.0828,22.0309,22.0763,473400.0
2011-08-16 13:20:00,33.99,34.02,33.94,33.96,203200.0,22.0763,22.0958,22.0438,22.0568,203200.0
2011-08-16 13:30:00,33.96,34.0,33.93,33.95,244000.0,22.0568,22.0828,22.0373,22.0503,244000.0
2011-08-16 13:40:00,33.95,34.0,33.94,33.99,265800.0,22.0503,22.0828,22.0438,22.0763,265800.0
2011-08-16 13:50:00,33.98,34.04,33.98,33.99,538600.0,22.0698,22.1088,22.0698,22.0763,538600.0
2011-08-16 14:00:00,33.99,34.04,33.99,34.02,434400.0,22.0763,22.1088,22.0763,22.0958,434400.0
2011-08-16 14:10:00,34.02,34.07,33.99,34.02,463800.0,22.0958,22.1283,22.0763,22.0958,463800.0
2011-08-16 14:20:00,34.02,34.05,34.0,34.03,230200.0,22.0958,22.1153,22.0828,22.1023,230200.0
2011-08-16 14:30:00,34.03,34.05,33.92,33.95,276600.0,22.1023,22.1153,22.0309,22.0503,276600.0
2011-08-16 14:40:00,33.95,34.01,33.94,34.01,274600.0,22.0503,22.0893,22.0438,22.0893,274600.0
2011-08-16 14:50:00,34.01,34.02,33.94,33.98,322800.0,22.0893,22.0958,22.0438,22.0698,322800.0
2011-08-16 15:00:00,33.98,34.08,33.98,34.08,332400.0,22.0698,22.1348,22.0698,22.1348,332400.0
2011-08-16 15:10:00,34.09,34.17,34.05,34.17,537200.0,22.1413,22.1932,22.1153,22.1932,537200.0
2011-08-16 15:20:00,34.17,34.24,34.1,34.24,592400.0,22.1932,22.2387,22.1478,22.2387,592400.0
2011-08-16 15:30:00,34.24,34.24,34.17,34.19,530800.0,22.2387,22.2387,22.1932,22.2062,530800.0
2011-08-16 15:40:00,34.19,34.24,34.11,34.15,1249400.0,22.2062,22.2387,22.1543,22.1802,1249400.0
2011-08-16 15:50:00,34.16,34.16,34.02,34.09,1439600.0,22.1867,22.1867,22.0958,22.1413,1439600.0
2011-08-17 09:30:00,34.23,34.46,34.08,34.33,815000.0,22.2322,22.3816,22.1348,22.2971,815000.0
2011-08-17 09:40:00,34.33,34.49,34.33,34.48,653400.0,22.2971,22.4011,22.2971,22.3946,653400.0
2011-08-17 09:50:00,34.48,34.58,34.46,34.46,873800.0,22.3946,22.4595,22.3816,22.3816,873800.0
2011-08-17 10:00:00,34.46,34.52,34.37,34.52,403800.0,22.3816,22.4206,22.3231,22.4206,403800.0
2011-08-17 10:10:00,34.52,34.6,34.52,34.57,456600.0,22.4206,22.4725,22.4206,22.453,456600.0
2011-08-17 10:20:00,34.57,34.59,34.51,34.59,293000.0,22.453,22.466,22.4141,22.466,293000.0
2011-08-17 10:30:00,34.58,34.6,34.52,34.6,404400.0,22.4595,22.4725,22.4206,22.4725,404400.0
2011-08-17 10:40:00,34.59,34.63,34.59,34.62,586000.0,22.466,22.492,22.466,22.4855,586000.0
2011-08-17 10:50:00,34.62,34.68,34.57,34.58,1040000.0,22.4855,22.5245,22.453,22.4595,1040000.0
2011-08-17 11:00:00,34.57,34.62,34.57,34.58,669600.0,22.453,22.4855,22.453,22.4595,669600.0
2011-08-17 11:10:00,34.58,34.63,34.58,34.6,487400.0,22.4595,22.492,22.4595,22.4725,487400.0
2011-08-17 11:20:00,34.6,34.63,34.59,34.62,284800.0,22.4725,22.492,22.466,22.4855,284800.0
2011-08-17 11:30:00,34.62,34.68,34.49,34.49,513600.0,22.4855,22.5245,22.4011,22.4011,513600.0
2011-08-17 11:40:00,34.49,34.52,34.42,34.5,665000.0,22.4011,22.4206,22.3556,22.4076,665000.0
2011-08-17 11:50:00,34.5,34.54,34.42,34.49,670400.0,22.4076,22.4335,22.3556,22.4011,670400.0
2011-08-17 12:00:00,34.5,34.5,34.29,34.35,650200.0,22.4076,22.4076,22.2712,22.3101,650200.0
2011-08-17 12:10:00,34.35,34.41,34.34,34.4,269000.0,22.3101,22.3491,22.3036,22.3426,269000.0
2011-08-17 12:20:00,34.4,34.44,34.38,34.44,223000.0,22.3426,22.3686,22.3296,22.3686,223000.0
2011-08-17 12:30:00,34.45,34.5,34.45,34.49,204600.0,22.3751,22.4076,22.3751,22.4011,204600.0
2011-08-17 12:40:00,34.49,34.5,34.44,34.47,266600.0,22.4011,22.4076,22.3686,22.3881,266600.0
2011-08-17 12:50:00,34.46,34.49,34.41,34.44,277200.0,22.3816,22.4011,22.3491,22.3686,277200.0
2011-08-17 13:00:00,34.44,34.44,34.36,34.42,423200.0,22.3686,22.3686,22.3166,22.3556,423200.0
2011-08-17 13:10:00,34.42,34.49,34.41,34.49,272800.0,22.3556,22.4011,22.3491,22.4011,272800.0
2011-08-17 13:20:00,34.49,34.5,34.4,34.46,467400.0,22.4011,22.4076,22.3426,22.3816,467400.0
2011-08-17 13:30:00,34.46,34.48,34.44,34.46,325000.0,22.3816,22.3946,22.3686,22.3816,325000.0
2011-08-17 13:40:00,34.46,34.46,34.41,34.45,477200.0,22.3816,22.3816,22.3491,22.3751,477200.0
2011-08-17 13:50:00,34.46,34.5,34.44,34.49,339200.0,22.3816,22.4076,22.3686,22.4011,339200.0
2011-08-17 14:00:00,34.49,34.5,34.47,34.48,354200.0,22.4011,22.4076,22.3881,22.3946,354200.0
2011-08-17 14:10:00,34.48,34.54,34.48,34.54,352000.0,22.3946,22.4335,22.3946,22.4335,352000.0
2011-08-17 14:20:00,34.54,34.55,34.47,34.48,287400.0,22.4335,22.44,22.3881,22.3946,287400.0
2011-08-17 14:30:00,34.48,34.5,34.44,34.44,420400.0,22.3946,22.4076,22.3686,22.3686,420400.0
2011-08-17 14:40:00,34.45,34.49,34.43,34.48,379400.0,22.3751,22.4011,22.3621,22.3946,379400.0
2011-08-17 14:50:00,34.47,34.54,34.45,34.54,376200.0,22.3881,22.4335,22.3751,22.4335,376200.0
2011-08-17 15:00:00,34.54,34.55,34.49,34.54,329200.0,22.4335,22.44,22.4011,22.4335,329200.0
2011-08-17 15:10:00,34.54,34.56,34.48,34.55,433200.0,22.4335,22.4465,22.3946,22.44,433200.0
2011-08-17 15:20:00,34.55,34.59,34.52,34.56,605600.0,22.44,22.466,22.4206,22.4465,605600.0
2011-08-17 15:30:00,34.56,34.61,34.56,34.6,995200.0,22.4465,22.479,22.4465,22.4725,995200.0
2011-08-17 15:40:00,34.6,34.67,34.6,34.67,1627400.0,22.4725,22.518,22.4725,22.518,1627400.0
2011-08-17 15:50:00,34.67,34.68,34.6,34.65,1726800.0,22.518,22.5245,22.4725,22.505,1726800.0
2011-08-18 09:30:00,34.13,34.42,34.12,34.42,1397200.0,22.1672,22.3556,22.1608,22.3556,1397200.0
2011-08-18 09:40:00,34.42,34.47,34.3,34.35,844200.0,22.3556,22.3881,22.2777,22.3101,844200.0
2011-08-18 09:50:00,34.35,34.46,34.28,34.32,1072000.0,22.3101,22.3816,22.2647,22.2907,1072000.0
2011-08-18 10:00:00,34.31,34.31,33.79,33.95,2380200.0,22.2842,22.2842,21.9464,22.0503,2380200.0
2011-08-18 10:10:00,33.94,34.16,33.9,34.05,1273200.0,22.0438,22.1867,22.0179,22.1153,1273200.0
2011-08-18 10:20:00,34.05,34.09,33.91,34.07,640400.0,22.1153,22.1413,22.0244,22.1283,640400.0
2011-08-18 10:30:00,34.06,34.07,33.96,33.99,979200.0,22.1218,22.1283,22.0568,22.0763,979200.0
2011-08-18 10:40:00,33.99,33.99,33.9,33.99,869200.0,22.0763,22.0763,22.0179,22.0763,869200.0
2011-08-18 10:50:00,33.99,34.01,33.92,33.98,648400.0,22.0763,22.0893,22.0309,22.0698,648400.0
2011-08-18 11:00:00,33.98,34.01,33.82,33.83,615800.0,22.0698,22.0893,21.9659,21.9724,615800.0
2011-08-18 11:10:00,33.82,33.89,33.79,33.8,765200.0,21.9659,22.0114,21.9464,21.9529,765200.0
2011-08-18 11:20:00,33.8,33.92,33.77,33.88,816000.0,21.9529,22.0309,21.9334,22.0049,816000.0
2011-08-18 11:30:00,33.88,33.98,33.85,33.9,694600.0,22.0049,22.0698,21.9854,22.0179,694600.0
2011-08-18 11:40:00,33.9,33.94,33.85,33.88,613000.0,22.0179,22.0438,21.9854,22.0049,613000.0
2011-08-18 11:50:00,33.88,34.01,33.85,34.0,609200.0,22.0049,22.0893,21.9854,22.0828,609200.0
2011-08-18 12:00:00,33.99,34.0,33.85,33.85,752800.0,22.0763,22.0828,21.9854,21.9854,752800.0
2011-08-18 12:10:00,33.85,33.94,33.78,33.92,1345400.0,21.9854,22.0438,21.9399,22.0309,1345400.0
2011-08-18 12:20:00,33.92,33.94,33.83,33.85,499200.0,22.0309,22.0438,21.9724,21.9854,499200.0
2011-08-18 12:30:00,33.85,33.89,33.81,33.84,357800.0,21.9854,22.0114,21.9594,21.9789,357800.0
2011-08-18 12:40:00,33.84,33.85,33.79,33.8,452800.0,21.9789,21.9854,21.9464,21.9529,452800.0
2011-08-18 12:50:00,33.8,33.81,33.75,33.77,515400.0,21.9529,21.9594,21.9204,21.9334,515400.0
2011-08-18 13:00:00,33.76,33.77,33.69,33.71,834600.0,21.9269,21.9334,21.8815,21.8945,834600.0
2011-08-18 13:10:00,33.71,33.74,33.66,33.71,407600.0,21.8945,21.9139,21.862,21.8945,407600.0
2011-08-18 13:20:00,33.71,33.77,33.7,33.75,321600.0,21.8945,21.9334,21.888,21.9204,321600.0
2011-08-18 13:30:00,33.74,33.77,33.58,33.58,708800.0,21.9139,21.9334,21.81,21.81,708800.0
2011-08-18 13:40:00,33.59,33.74,33.58,33.74,358600.0,21.8165,21.9139,21.81,21.9139,358600.0
2011-08-18 13:50:00,33.74,33.76,33.65,33.67,508200.0,21.9139,21.9269,21.8555,21.8685,508200.0
2011-08-18 14:00:00,33.67,33.84,33.67,33.75,755600.0,21.8685,21.9789,21.8685,21.9204,755600.0
2011-08-18 14:10:00,33.75,33.8,33.71,33.73,691000.0,21.9204,21.9529,21.8945,21.9074,691000.0
2011-08-18 14:20:00,33.72,33.82,33.71,33.76,614800.0,21.901,21.9659,21.8945,21.9269,614800.0
2011-08-18 14:30:00,33.76,33.77,33.68,33.7,833600.0,21.9269,21.9334,21.875,21.888,833600.0
2011-08-18 14:40:00,33.7,33.77,33.67,33.76,731200.0,21.888,21.9334,21.8685,21.9269,731200.0
2011-08-18 14:50:00,33.76,33.82,33.69,33.69,866000.0,21.9269,21.9659,21.8815,21.8815,866000.0
2011-08-18 15:00:00,33.69,33.7,33.53,33.64,969800.0,21.8815,21.888,21.7776,21.849,969800.0
2011-08-18 15:10:00,33.64,33.72,33.56,33.63,879200.0,21.849,21.901,21.797,21.8425,879200.0
2011-08-18 15:20:00,33.63,33.74,33.6,33.73,805200.0,21.8425,21.9139,21.823,21.9074,805200.0
2011-08-18 15:30:00,33.73,33.81,33.71,33.74,1301600.0,21.9074,21.9594,21.8945,21.9139,1301600.0
2011-08-18 15:40:00,33.74,33.77,33.63,33.73,1663000.0,21.9139,21.9334,21.8425,21.9074,1663000.0
2011-08-18 15:50:00,33.73,34.0,33.73,33.88,3184600.0,21.9074,22.0828,21.9074,22.0049,3184600.0
2011-08-19 09:30:00,33.77,33.8,33.58,33.74,4447800.0,21.9334,21.9529,21.81,21.9139,4447800.0
2011-08-19 09:40:00,33.74,33.77,33.59,33.62,780000.0,21.9139,21.9334,21.8165,21.836,780000.0
2011-08-19 09:50:00,33.62,33.62,33.43,33.52,1156400.0,21.836,21.836,21.7126,21.7711,1156400.0
2011-08-19 10:00:00,33.5,33.77,33.49,33.77,849800.0,21.7581,21.9334,21.7516,21.9334,849800.0
2011-08-19 10:10:00,33.76,33.95,33.72,33.86,965600.0,21.9269,22.0503,21.901,21.9919,965600.0
2011-08-19 10:20:00,33.87,34.14,33.81,34.06,822000.0,21.9984,22.1737,21.9594,22.1218,822000.0
2011-08-19 10:30:00,34.07,34.08,33.81,33.85,582600.0,22.1283,22.1348,21.9594,21.9854,582600.0
2011-08-19 10:40:00,33.85,33.94,33.78,33.87,555000.0,21.9854,22.0438,21.9399,21.9984,555000.0
2011-08-19 10:50:00,33.87,33.91,33.79,33.79,478200.0,21.9984,22.0244,21.9464,21.9464,478200.0
2011-08-19 11:00:00,33.79,33.82,33.66,33.69,540200.0,21.9464,21.9659,21.862,21.8815,540200.0
2011-08-19 11:10:00,33.69,33.8,33.68,33.73,572400.0,21.8815,21.9529,21.875,21.9074,572400.0
2011-08-19 11:20:00,33.73,33.84,33.71,33.76,279600.0,21.9074,21.9789,21.8945,21.9269,279600.0
2011-08-19 11:30:00,33.75,33.82,33.64,33.72,420600.0,21.9204,21.9659,21.849,21.901,420600.0
2011-08-19 11:40:00,33.72,33.84,33.71,33.8,547000.0,21.901,21.9789,21.8945,21.9529,547000.0
2011-08-19 11:50:00,33.81,33.92,33.8,33.91,374200.0,21.9594,22.0309,21.9529,22.0244,374200.0
2011-08-19 12:00:00,33.91,33.92,33.79,33.79,239600.0,22.0244,22.0309,21.9464,21.9464,239600.0
2011-08-19 12:10:00,33.79,33.84,33.77,33.8,216000.0,21.9464,21.9789,21.9334,21.9529,216000.0
2011-08-19 12:20:00,33.8,33.85,33.77,33.85,212600.0,21.9529,21.9854,21.9334,21.9854,212600.0
2011-08-19 12:30:00,33.85,33.89,33.82,33.83,289600.0,21.9854,22.0114,21.9659,21.9724,289600.0
2011-08-19 12:40:00,33.83,33.89,33.82,33.88,242200.0,21.9724,22.0114,21.9659,22.0049,242200.0
2011-08-19 12:50:00,33.89,33.89,33.84,33.84,265800.0,22.0114,22.0114,21.9789,21.9789,265800.0
2011-08-19 13:00:00,33.83,33.84,33.77,33.83,316800.0,21.9724,21.9789,21.9334,21.9724,316800.0
2011-08-19 13:10:00,33.82,33.89,33.82,33.88,342200.0,21.9659,22.0114,21.9659,22.0049,342200.0
2011-08-19 13:20:00,33.88,33.89,33.81,33.84,218800.0,22.0049,22.0114,21.9594,21.9789,218800.0
2011-08-19 13:30:00,33.83,33.83,33.72,33.77,417400.0,21.9724,21.9724,21.901,21.9334,417400.0
2011-08-19 13:40:00,33.77,33.77,33.72,33.77,583200.0,21.9334,21.9334,21.901,21.9334,583200.0
2011-08-19 13:50:00,33.77,33.77,33.71,33.72,365800.0,21.9334,21.9334,21.8945,21.901,365800.0
2011-08-19 14:00:00,33.72,33.73,33.58,33.65,684800.0,21.901,21.9074,21.81,21.8555,684800.0
2011-08-19 14:10:00,33.65,33.68,33.6,33.63,564000.0,21.8555,21.875,21.823,21.8425,564000.0
2011-08-19 14:20:00,33.63,33.63,33.54,33.59,670000.0,21.8425,21.8425,21.784,21.8165,670000.0
2011-08-19 14:30:00,33.59,33.68,33.52,33.67,808600.0,21.8165,21.875,21.7711,21.8685,808600.0
2011-08-19 14:40:00,33.67,33.69,33.57,33.57,805800.0,21.8685,21.8815,21.8035,21.8035,805800.0
2011-08-19 14:50:00,33.58,33.69,33.56,33.63,596600.0,21.81,21.8815,21.797,21.8425,596600.0
2011-08-19 15:00:00,33.63,33.67,33.59,33.62,666400.0,21.8425,21.8685,21.8165,21.836,666400.0
2011-08-19 15:10:00,33.63,33.66,33.5,33.57,829800.0,21.8425,21.862,21.7581,21.8035,829800.0
2011-08-19 15:20:00,33.57,33.66,33.57,33.63,847400.0,21.8035,21.862,21.8035,21.8425,847400.0
2011-08-19 15:30:00,33.63,33.65,33.55,33.58,877400.0,21.8425,21.8555,21.7905,21.81,877400.0
2011-08-19 15:40:00,33.58,33.7,33.56,33.68,1351800.0,21.81,21.888,21.797,21.875,1351800.0
2011-08-19 15:50:00,33.67,33.74,33.5,33.55,2560800.0,21.8685,21.9139,21.7581,21.7905,2560800.0
2011-08-22 09:30:00,34.01,34.03,33.69,33.92,743600.0,22.0893,22.1023,21.8815,22.0309,743600.0
2011-08-22 09:40:00,33.92,33.96,33.86,33.9,425600.0,22.0309,22.0568,21.9919,22.0179,425600.0
2011-08-22 09:50:00,33.9,33.91,33.83,33.86,534200.0,22.0179,22.0244,21.9724,21.9919,534200.0
2011-08-22 10:00:00,33.86,33.88,33.77,33.79,577400.0,21.9919,22.0049,21.9334,21.9464,577400.0
2011-08-22 10:10:00,33.79,33.85,33.77,33.82,551800.0,21.9464,21.9854,21.9334,21.9659,551800.0
2011-08-22 10:20:00,33.82,33.85,33.78,33.83,483400.0,21.9659,21.9854,21.9399,21.9724,483400.0
2011-08-22 10:30:00,33.83,33.85,33.73,33.74,457200.0,21.9724,21.9854,21.9074,21.9139,457200.0
2011-08-22 10:40:00,33.75,33.79,33.7,33.75,414200.0,21.9204,21.9464,21.888,21.9204,414200.0
2011-08-22 10:50:00,33.75,33.78,33.65,33.68,682600.0,21.9204,21.9399,21.8555,21.875,682600.0
2011-08-22 11:00:00,33.68,33.79,33.66,33.79,517600.0,21.875,21.9464,21.862,21.9464,517600.0
2011-08-22 11:10:00,33.79,33.86,33.73,33.74,530400.0,21.9464,21.9919,21.9074,21.9139,530400.0
2011-08-22 11:20:00,33.75,33.79,33.73,33.77,595000.0,21.9204,21.9464,21.9074,21.9334,595000.0
2011-08-22 11:30:00,33.77,33.81,33.66,33.69,362000.0,21.9334,21.9594,21.862,21.8815,362000.0
2011-08-22 11:40:00,33.69,33.73,33.63,33.72,419200.0,21.8815,21.9074,21.8425,21.901,419200.0
2011-08-22 11:50:00,33.72,33.72,33.61,33.69,408000.0,21.901,21.901,21.8295,21.8815,408000.0
2011-08-22 12:00:00,33.69,33.73,33.66,33.73,364600.0,21.8815,21.9074,21.862,21.9074,364600.0
2011-08-22 12:10:00,33.72,33.75,33.7,33.75,307600.0,21.901,21.9204,21.888,21.9204,307600.0
2011-08-22 12:20:00,33.74,33.76,33.71,33.73,393400.0,21.9139,21.9269,21.8945,21.9074,393400.0
2011-08-22 12:30:00,33.73,33.73,33.6,33.63,249000.0,21.9074,21.9074,21.823,21.8425,249000.0
2011-08-22 12:40:00,33.64,33.76,33.61,33.74,327600.0,21.849,21.9269,21.8295,21.9139,327600.0
2011-08-22 12:50:00,33.74,33.8,33.71,33.79,510000.0,21.9139,21.9529,21.8945,21.9464,510000.0
2011-08-22 13:00:00,33.78,33.87,33.76,33.84,295600.0,21.9399,21.9984,21.9269,21.9789,295600.0
2011-08-22 13:10:00,33.85,33.87,33.81,33.86,265600.0,21.9854,21.9984,21.9594,21.9919,265600.0
2011-08-22 13:20:00,33.86,33.89,33.79,33.8,291800.0,21.9919,22.0114,21.9464,21.9529,291800.0
2011-08-22 13:30:00,33.8,33.82,33.73,33.77,299600.0,21.9529,21.9659,21.9074,21.9334,299600.0
2011-08-22 13:40:00,33.77,33.8,33.73,33.74,444000.0,21.9334,21.9529,21.9074,21.9139,444000.0
2011-08-22 13:50:00,33.75,33.76,33.71,33.75,303400.0,21.9204,21.9269,21.8945,21.9204,303400.0
2011-08-22 14:00:00,33.74,33.77,33.71,33.74,350200.0,21.9139,21.9334,21.8945,21.9139,350200.0
2011-08-22 14:10:00,33.74,33.86,33.73,33.75,435400.0,21.9139,21.9919,21.9074,21.9204,435400.0
2011-08-22 14:20:00,33.75,33.81,33.74,33.77,217600.0,21.9204,21.9594,21.9139,21.9334,217600.0
2011-08-22 14:30:00,33.77,33.78,33.71,33.73,369600.0,21.9334,21.9399,21.8945,21.9074,369600.0
2011-08-22 14:40:00,33.73,33.76,33.72,33.74,346800.0,21.9074,21.9269,21.901,21.9139,346800.0
2011-08-22 14:50:00,33.74,33.77,33.71,33.73,453000.0,21.9139,21.9334,21.8945,21.9074,453000.0
2011-08-22 15:00:00,33.73,33.77,33.71,33.73,578400.0,21.9074,21.9334,21.8945,21.9074,578400.0
2011-08-22 15:10:00,33.72,33.81,33.71,33.77,264800.0,21.901,21.9594,21.8945,21.9334,264800.0
2011-08-22 15:20:00,33.77,33.83,33.74,33.78,513600.0,21.9334,21.9724,21.9139,21.9399,513600.0
2011-08-22 15:30:00,33.78,33.82,33.76,33.77,557400.0,21.9399,21.9659,21.9269,21.9334,557400.0
2011-08-22 15:40:00,33.77,33.84,33.69,33.7,871800.0,21.9334,21.9789,21.8815,21.888,871800.0
2011-08-22 15:50:00,33.7,33.71,33.59,33.63,1292000.0,21.888,21.8945,21.8165,21.8425,1292000.0
2011-08-23 09:30:00,33.74,33.99,33.66,33.96,619200.0,21.9139,22.0763,21.862,22.0568,619200.0
2011-08-23 09:40:00,33.96,33.97,33.88,33.96,697800.0,22.0568,22.0633,22.0049,22.0568,697800.0
2011-08-23 09:50:00,33.96,34.02,33.92,33.92,487000.0,22.0568,22.0958,22.0309,22.0309,487000.0
2011-08-23 10:00:00,33.92,34.16,33.9,34.16,651200.0,22.0309,22.1867,22.0179,22.1867,651200.0
2011-08-23 10:10:00,34.16,34.19,34.06,34.08,532000.0,22.1867,22.2062,22.1218,22.1348,532000.0
2011-08-23 10:20:00,34.08,34.21,34.06,34.18,504800.0,22.1348,22.2192,22.1218,22.1997,504800.0
2011-08-23 10:30:00,34.17,34.24,34.14,34.23,491600.0,22.1932,22.2387,22.1737,22.2322,491600.0
2011-08-23 10:40:00,34.24,34.26,34.19,34.23,399000.0,22.2387,22.2517,22.2062,22.2322,399000.0
2011-08-23 10:50:00,34.23,34.26,34.1,34.11,515000.0,22.2322,22.2517,22.1478,22.1543,515000.0
2011-08-23 11:00:00,34.11,34.17,34.1,34.12,344800.0,22.1543,22.1932,22.1478,22.1608,344800.0
2011-08-23 11:10:00,34.12,34.22,34.1,34.18,508200.0,22.1608,22.2257,22.1478,22.1997,508200.0
2011-08-23 11:20:00,34.18,34.19,34.09,34.1,595000.0,22.1997,22.2062,22.1413,22.1478,595000.0
2011-08-23 11:30:00,34.1,34.13,34.06,34.1,755600.0,22.1478,22.1672,22.1218,22.1478,755600.0
2011-08-23 11:40:00,34.1,34.2,34.09,34.17,528400.0,22.1478,22.2127,22.1413,22.1932,528400.0
2011-08-23 11:50:00,34.17,34.22,34.15,34.18,834600.0,22.1932,22.2257,22.1802,22.1997,834600.0
2011-08-23 12:00:00,34.19,34.19,34.12,34.16,304600.0,22.2062,22.2062,22.1608,22.1867,304600.0
2011-08-23 12:10:00,34.16,34.17,34.12,34.13,235400.0,22.1867,22.1932,22.1608,22.1672,235400.0
2011-08-23 12:20:00,34.13,34.16,34.12,34.13,290200.0,22.1672,22.1867,22.1608,22.1672,290200.0
2011-08-23 12:30:00,34.13,34.17,34.1,34.16,280600.0,22.1672,22.1932,22.1478,22.1867,280600.0
2011-08-23 12:40:00,34.16,34.24,34.15,34.15,531200.0,22.1867,22.2387,22.1802,22.1802,531200.0
2011-08-23 12:50:00,34.15,34.21,34.15,34.19,585000.0,22.1802,22.2192,22.1802,22.2062,585000.0
2011-08-23 13:00:00,34.2,34.24,34.13,34.13,460000.0,22.2127,22.2387,22.1672,22.1672,460000.0
2011-08-23 13:10:00,34.13,34.2,34.12,34.17,280400.0,22.1672,22.2127,22.1608,22.1932,280400.0
2011-08-23 13:20:00,34.17,34.22,34.17,34.22,229400.0,22.1932,22.2257,22.1932,22.2257,229400.0
2011-08-23 13:30:00,34.21,34.23,34.13,34.16,278200.0,22.2192,22.2322,22.1672,22.1867,278200.0
2011-08-23 13:40:00,34.16,34.2,34.12,34.2,320400.0,22.1867,22.2127,22.1608,22.2127,320400.0
2011-08-23 13:50:00,34.2,34.21,34.05,34.14,766600.0,22.2127,22.2192,22.1153,22.1737,766600.0
2011-08-23 14:00:00,34.15,34.19,34.1,34.14,520800.0,22.1802,22.2062,22.1478,22.1737,520800.0
2011-08-23 14:10:00,34.13,34.18,34.06,34.16,462600.0,22.1672,22.1997,22.1218,22.1867,462600.0
2011-08-23 14:20:00,34.16,34.2,34.08,34.17,459200.0,22.1867,22.2127,22.1348,22.1932,459200.0
2011-08-23 14:30:00,34.18,34.24,34.16,34.2,616200.0,22.1997,22.2387,22.1867,22.2127,616200.0
2011-08-23 14:40:00,34.2,34.3,34.18,34.3,308200.0,22.2127,22.2777,22.1997,22.2777,308200.0
2011-08-23 14:50:00,34.3,34.32,34.24,34.28,244800.0,22.2777,22.2907,22.2387,22.2647,244800.0
2011-08-23 15:00:00,34.27,34.46,34.27,34.46,564400.0,22.2582,22.3816,22.2582,22.3816,564400.0
2011-08-23 15:10:00,34.46,34.49,34.38,34.45,778200.0,22.3816,22.4011,22.3296,22.3751,778200.0
2011-08-23 15:20:00,34.46,34.49,34.4,34.41,493600.0,22.3816,22.4011,22.3426,22.3491,493600.0
2011-08-23 15:30:00,34.41,34.45,34.34,34.44,654000.0,22.3491,22.3751,22.3036,22.3686,654000.0
2011-08-23 15:40:00,34.44,34.49,34.39,34.41,1020400.0,22.3686,22.4011,22.3361,22.3491,1020400.0
2011-08-23 15:50:00,34.41,34.52,34.38,34.51,2372000.0,22.3491,22.4206,22.3296,22.4141,2372000.0
2011-08-24 09:30:00,34.42,34.5,34.35,34.44,657800.0,22.3556,22.4076,22.3101,22.3686,657800.0
2011-08-24 09:40:00,34.45,34.49,34.43,34.44,392600.0,22.3751,22.4011,22.3621,22.3686,392600.0
2011-08-24 09:50:00,34.45,34.6,34.44,34.58,719000.0,22.3751,22.4725,22.3686,22.4595,719000.0
2011-08-24 10:00:00,34.58,34.69,34.54,34.63,618600.0,22.4595,22.531,22.4335,22.492,618600.0
2011-08-24 10:10:00,34.62,34.65,34.55,34.61,473200.0,22.4855,22.505,22.44,22.479,473200.0
2011-08-24 10:20:00,34.61,34.63,34.55,34.6,491800.0,22.479,22.492,22.44,22.4725,491800.0
2011-08-24 10:30:00,34.6,34.67,34.55,34.57,434800.0,22.4725,22.518,22.44,22.453,434800.0
2011-08-24 10:40:00,34.57,34.6,34.52,34.54,489000.0,22.453,22.4725,22.4206,22.4335,489000.0
2011-08-24 10:50:00,34.54,34.55,34.47,34.49,402400.0,22.4335,22.44,22.3881,22.4011,402400.0
2011-08-24 11:00:00,34.49,34.54,34.46,34.51,397800.0,22.4011,22.4335,22.3816,22.4141,397800.0
2011-08-24 11:10:00,34.51,34.51,34.4,34.44,356200.0,22.4141,22.4141,22.3426,22.3686,356200.0
2011-08-24 11:20:00,34.44,34.52,34.42,34.43,338600.0,22.3686,22.4206,22.3556,22.3621,338600.0
2011-08-24 11:30:00,34.43,34.47,34.4,34.43,321000.0,22.3621,22.3881,22.3426,22.3621,321000.0
2011-08-24 11:40:00,34.43,34.43,34.33,34.38,362400.0,22.3621,22.3621,22.2971,22.3296,362400.0
2011-08-24 11:50:00,34.38,34.45,34.37,34.4,277000.0,22.3296,22.3751,22.3231,22.3426,277000.0
2011-08-24 12:00:00,34.39,34.39,34.32,34.33,252200.0,22.3361,22.3361,22.2907,22.2971,252200.0
2011-08-24 12:10:00,34.34,34.37,34.31,34.35,425200.0,22.3036,22.3231,22.2842,22.3101,425200.0
2011-08-24 12:20:00,34.35,34.38,34.34,34.37,234200.0,22.3101,22.3296,22.3036,22.3231,234200.0
2011-08-24 12:30:00,34.37,34.37,34.32,34.32,245000.0,22.3231,22.3231,22.2907,22.2907,245000.0
2011-08-24 12:40:00,34.32,34.33,34.27,34.3,306200.0,22.2907,22.2971,22.2582,22.2777,306200.0
2011-08-24 12:50:00,34.3,34.38,34.29,34.35,257200.0,22.2777,22.3296,22.2712,22.3101,257200.0
2011-08-24 13:00:00,34.35,34.41,34.32,34.33,262000.0,22.3101,22.3491,22.2907,22.2971,262000.0
2011-08-24 13:10:00,34.32,34.45,34.32,34.45,218800.0,22.2907,22.3751,22.2907,22.3751,218800.0
2011-08-24 13:20:00,34.45,34.52,34.43,34.49,328800.0,22.3751,22.4206,22.3621,22.4011,328800.0
2011-08-24 13:30:00,34.5,34.52,34.45,34.48,186400.0,22.4076,22.4206,22.3751,22.3946,186400.0
2011-08-24 13:40:00,34.47,34.49,34.43,34.49,246200.0,22.3881,22.4011,22.3621,22.4011,246200.0
2011-08-24 13:50:00,34.49,34.54,34.45,34.53,234200.0,22.4011,22.4335,22.3751,22.427,234200.0
2011-08-24 14:00:00,34.53,34.62,34.51,34.62,436000.0,22.427,22.4855,22.4141,22.4855,436000.0
2011-08-24 14:10:00,34.62,34.63,34.55,34.57,385400.0,22.4855,22.492,22.44,22.453,385400.0
2011-08-24 14:20:00,34.57,34.58,34.51,34.55,315000.0,22.453,22.4595,22.4141,22.44,315000.0
2011-08-24 14:30:00,34.56,34.6,34.55,34.6,226600.0,22.4465,22.4725,22.44,22.4725,226600.0
2011-08-24 14:40:00,34.59,34.68,34.59,34.65,385600.0,22.466,22.5245,22.466,22.505,385600.0
2011-08-24 14:50:00,34.65,34.72,34.64,34.7,411200.0,22.505,22.5504,22.4985,22.5375,411200.0
2011-08-24 15:00:00,34.7,34.73,34.67,34.68,537000.0,22.5375,22.5569,22.518,22.5245,537000.0
2011-08-24 15:10:00,34.67,34.75,34.67,34.75,607600.0,22.518,22.5699,22.518,22.5699,607600.0
2011-08-24 15:20:00,34.74,34.77,34.72,34.75,573200.0,22.5634,22.5829,22.5504,22.5699,573200.0
2011-08-24 15:30:00,34.76,34.85,34.74,34.8,1030000.0,22.5764,22.6349,22.5634,22.6024,1030000.0
2011-08-24 15:40:00,34.8,34.84,34.76,34.79,1009400.0,22.6024,22.6284,22.5764,22.5959,1009400.0
2011-08-24 15:50:00,34.79,34.85,34.78,34.83,1647000.0,22.5959,22.6349,22.5894,22.6219,1647000.0
2011-08-25 09:30:00,34.8,34.8,34.53,34.57,978400.0,22.6024,22.6024,22.427,22.453,978400.0
2011-08-25 09:40:00,34.57,34.59,34.26,34.32,1186400.0,22.453,22.466,22.2517,22.2907,1186400.0
2011-08-25 09:50:00,34.32,34.32,34.09,34.15,1152600.0,22.2907,22.2907,22.1413,22.1802,1152600.0
2011-08-25 10:00:00,34.14,34.17,33.98,34.16,1066400.0,22.1737,22.1932,22.0698,22.1867,1066400.0
2011-08-25 10:10:00,34.16,34.18,34.05,34.08,788200.0,22.1867,22.1997,22.1153,22.1348,788200.0
2011-08-25 10:20:00,34.08,34.11,33.99,34.09,1045600.0,22.1348,22.1543,22.0763,22.1413,1045600.0
2011-08-25 10:30:00,34.09,34.13,34.04,34.08,699400.0,22.1413,22.1672,22.1088,22.1348,699400.0
2011-08-25 10:40:00,34.08,34.12,33.92,33.96,936800.0,22.1348,22.1608,22.0309,22.0568,936800.0
2011-08-25 10:50:00,33.95,34.01,33.92,33.96,830400.0,22.0503,22.0893,22.0309,22.0568,830400.0
2011-08-25 11:00:00,33.97,34.01,33.88,33.89,615400.0,22.0633,22.0893,22.0049,22.0114,615400.0
2011-08-25 11:10:00,33.89,34.08,33.88,34.02,642000.0,22.0114,22.1348,22.0049,22.0958,642000.0
2011-08-25 11:20:00,34.02,34.09,34.02,34.06,387200.0,22.0958,22.1413,22.0958,22.1218,387200.0
2011-08-25 11:30:00,34.06,34.13,34.03,34.06,310200.0,22.1218,22.1672,22.1023,22.1218,310200.0
2011-08-25 11:40:00,34.07,34.09,34.01,34.07,329400.0,22.1283,22.1413,22.0893,22.1283,329400.0
2011-08-25 11:50:00,34.08,34.17,34.07,34.15,294800.0,22.1348,22.1932,22.1283,22.1802,294800.0
2011-08-25 12:00:00,34.15,34.23,34.15,34.19,353800.0,22.1802,22.2322,22.1802,22.2062,353800.0
2011-08-25 12:10:00,34.19,34.23,34.17,34.17,198000.0,22.2062,22.2322,22.1932,22.1932,198000.0
2011-08-25 12:20:00,34.17,34.2,34.13,34.2,196200.0,22.1932,22.2127,22.1672,22.2127,196200.0
2011-08-25 12:30:00,34.2,34.22,34.12,34.21,355000.0,22.2127,22.2257,22.1608,22.2192,355000.0
2011-08-25 12:40:00,34.21,34.22,34.15,34.2,242000.0,22.2192,22.2257,22.1802,22.2127,242000.0
2011-08-25 12:50:00,34.2,34.23,34.16,34.22,261800.0,22.2127,22.2322,22.1867,22.2257,261800.0
2011-08-25 13:00:00,34.22,34.26,34.19,34.19,314200.0,22.2257,22.2517,22.2062,22.2062,314200.0
2011-08-25 13:10:00,34.2,34.24,34.18,34.22,249200.0,22.2127,22.2387,22.1997,22.2257,249200.0
2011-08-25 13:20:00,34.23,34.26,34.19,34.2,549200.0,22.2322,22.2517,22.2062,22.2127,549200.0
2011-08-25 13:30:00,34.2,34.21,34.13,34.2,635800.0,22.2127,22.2192,22.1672,22.2127,635800.0
2011-08-25 13:40:00,34.2,34.2,34.07,34.09,306800.0,22.2127,22.2127,22.1283,22.1413,306800.0
2011-08-25 13:50:00,34.09,34.14,34.07,34.13,273400.0,22.1413,22.1737,22.1283,22.1672,273400.0
2011-08-25 14:00:00,34.13,34.13,34.05,34.07,256800.0,22.1672,22.1672,22.1153,22.1283,256800.0
2011-08-25 14:10:00,34.07,34.17,34.06,34.16,375600.0,22.1283,22.1932,22.1218,22.1867,375600.0
2011-08-25 14:20:00,34.16,34.17,34.08,34.12,368200.0,22.1867,22.1932,22.1348,22.1608,368200.0
2011-08-25 14:30:00,34.11,34.15,34.08,34.14,355400.0,22.1543,22.1802,22.1348,22.1737,355400.0
2011-08-25 14:40:00,34.15,34.17,34.09,34.09,254400.0,22.1802,22.1932,22.1413,22.1413,254400.0
2011-08-25 14:50:00,34.1,34.12,34.05,34.05,549800.0,22.1478,22.1608,22.1153,22.1153,549800.0
2011-08-25 15:00:00,34.05,34.08,33.98,34.06,623600.0,22.1153,22.1348,22.0698,22.1218,623600.0
2011-08-25 15:10:00,34.06,34.12,33.99,34.12,820600.0,22.1218,22.1608,22.0763,22.1608,820600.0
2011-08-25 15:20:00,34.12,34.15,34.02,34.02,605800.0,22.1608,22.1802,22.0958,22.0958,605800.0
2011-08-25 15:30:00,34.02,34.04,33.94,33.97,835000.0,22.0958,22.1088,22.0438,22.0633,835000.0
2011-08-25 15:40:00,33.98,34.01,33.92,34.0,1316000.0,22.0698,22.0893,22.0309,22.0828,1316000.0
2011-08-25 15:50:00,34.0,34.01,33.93,33.99,2281400.0,22.0828,22.0893,22.0373,22.0763,2281400.0
2011-08-26 09:30:00,33.96,34.02,33.82,33.92,517400.0,22.0568,22.0958,21.9659,22.0309,517400.0
2011-08-26 09:40:00,33.9,33.94,33.77,33.91,365600.0,22.0179,22.0438,21.9334,22.0244,365600.0
2011-08-26 09:50:00,33.91,34.01,33.85,33.94,384600.0,22.0244,22.0893,21.9854,22.0438,384600.0
2011-08-26 10:00:00,33.97,33.98,33.35,33.54,1189600.0,22.0633,22.0698,21.6606,21.784,1189600.0
2011-08-26 10:10:00,33.53,33.54,33.41,33.53,597000.0,21.7776,21.784,21.6996,21.7776,597000.0
2011-08-26 10:20:00,33.54,33.85,33.52,33.73,433800.0,21.784,21.9854,21.7711,21.9074,433800.0
2011-08-26 10:30:00,33.73,33.75,33.59,33.67,499800.0,21.9074,21.9204,21.8165,21.8685,499800.0
2011-08-26 10:40:00,33.66,33.97,33.61,33.96,602600.0,21.862,22.0633,21.8295,22.0568,602600.0
2011-08-26 10:50:00,33.96,34.0,33.9,33.92,396800.0,22.0568,22.0828,22.0179,22.0309,396800.0
2011-08-26 11:00:00,33.91,34.01,33.87,33.99,587400.0,22.0244,22.0893,21.9984,22.0763,587400.0
2011-08-26 11:10:00,33.99,34.09,33.97,34.01,1011800.0,22.0763,22.1413,22.0633,22.0893,1011800.0
2011-08-26 11:20:00,34.01,34.07,33.97,33.98,513800.0,22.0893,22.1283,22.0633,22.0698,513800.0
2011-08-26 11:30:00,33.98,34.16,33.97,34.12,378600.0,22.0698,22.1867,22.0633,22.1608,378600.0
2011-08-26 11:40:00,34.11,34.15,34.06,34.1,327200.0,22.1543,22.1802,22.1218,22.1478,327200.0
2011-08-26 11:50:00,34.1,34.19,34.1,34.12,345200.0,22.1478,22.2062,22.1478,22.1608,345200.0
2011-08-26 12:00:00,34.12,34.27,34.12,34.27,661200.0,22.1608,22.2582,22.1608,22.2582,661200.0
2011-08-26 12:10:00,34.27,34.37,34.26,34.33,430400.0,22.2582,22.3231,22.2517,22.2971,430400.0
2011-08-26 12:20:00,34.34,34.38,34.33,34.38,368600.0,22.3036,22.3296,22.2971,22.3296,368600.0
2011-08-26 12:30:00,34.38,34.38,34.26,34.26,342400.0,22.3296,22.3296,22.2517,22.2517,342400.0
2011-08-26 12:40:00,34.27,34.29,34.21,34.22,446400.0,22.2582,22.2712,22.2192,22.2257,446400.0
2011-08-26 12:50:00,34.23,34.3,34.21,34.29,407400.0,22.2322,22.2777,22.2192,22.2712,407400.0
2011-08-26 13:00:00,34.29,34.3,34.24,34.28,284400.0,22.2712,22.2777,22.2387,22.2647,284400.0
2011-08-26 13:10:00,34.28,34.31,34.27,34.3,221200.0,22.2647,22.2842,22.2582,22.2777,221200.0
2011-08-26 13:20:00,34.29,34.32,34.27,34.32,209000.0,22.2712,22.2907,22.2582,22.2907,209000.0
2011-08-26 13:30:00,34.32,34.32,34.25,34.26,250800.0,22.2907,22.2907,22.2452,22.2517,250800.0
2011-08-26 13:40:00,34.26,34.32,34.25,34.27,293400.0,22.2517,22.2907,22.2452,22.2582,293400.0
2011-08-26 13:50:00,34.27,34.29,34.22,34.29,233000.0,22.2582,22.2712,22.2257,22.2712,233000.0
2011-08-26 14:00:00,34.29,34.3,34.21,34.23,480600.0,22.2712,22.2777,22.2192,22.2322,480600.0
2011-08-26 14:10:00,34.22,34.27,34.2,34.25,258600.0,22.2257,22.2582,22.2127,22.2452,258600.0
2011-08-26 14:20:00,34.25,34.28,34.2,34.24,273200.0,22.2452,22.2647,22.2127,22.2387,273200.0
2011-08-26 14:30:00,34.24,34.29,34.21,34.24,290800.0,22.2387,22.2712,22.2192,22.2387,290800.0
2011-08-26 14:40:00,34.24,34.29,34.24,34.27,334600.0,22.2387,22.2712,22.2387,22.2582,334600.0
2011-08-26 14:50:00,34.27,34.28,34.23,34.24,219400.0,22.2582,22.2647,22.2322,22.2387,219400.0
2011-08-26 15:00:00,34.24,34.25,34.15,34.17,295200.0,22.2387,22.2452,22.1802,22.1932,295200.0
2011-08-26 15:10:00,34.16,34.19,34.13,34.17,376600.0,22.1867,22.2062,22.1672,22.1932,376600.0
2011-08-26 15:20:00,34.16,34.18,34.09,34.16,389800.0,22.1867,22.1997,22.1413,22.1867,389800.0
2011-08-26 15:30:00,34.16,34.25,34.16,34.24,462800.0,22.1867,22.2452,22.1867,22.2387,462800.0
2011-08-26 15:40:00,34.24,34.27,34.23,34.24,791000.0,22.2387,22.2582,22.2322,22.2387,791000.0
2011-08-26 15:50:00,34.25,34.29,34.23,34.25,1499400.0,22.2452,22.2712,22.2322,22.2452,1499400.0
2011-08-29 09:30:00,34.48,34.65,34.44,34.6,802000.0,22.3946,22.505,22.3686,22.4725,802000.0
2011-08-29 09:40:00,34.61,34.65,34.56,34.62,487400.0,22.479,22.505,22.4465,22.4855,487400.0
2011-08-29 09:50:00,34.62,34.67,34.59,34.62,425000.0,22.4855,22.518,22.466,22.4855,425000.0
2011-08-29 10:00:00,34.62,34.7,34.59,34.6,446000.0,22.4855,22.5375,22.466,22.4725,446000.0
2011-08-29 10:10:00,34.6,34.61,34.54,34.58,583000.0,22.4725,22.479,22.4335,22.4595,583000.0
2011-08-29 10:20:00,34.58,34.6,34.55,34.57,371200.0,22.4595,22.4725,22.44,22.453,371200.0
2011-08-29 10:30:00,34.57,34.65,34.57,34.65,445600.0,22.453,22.505,22.453,22.505,445600.0
2011-08-29 10:40:00,34.65,34.7,34.62,34.62,565200.0,22.505,22.5375,22.4855,22.4855,565200.0
2011-08-29 10:50:00,34.62,34.66,34.56,34.62,519000.0,22.4855,22.5115,22.4465,22.4855,519000.0
2011-08-29 11:00:00,34.61,34.63,34.55,34.57,309800.0,22.479,22.492,22.44,22.453,309800.0
2011-08-29 11:10:00,34.57,34.59,34.55,34.57,270600.0,22.453,22.466,22.44,22.453,270600.0
2011-08-29 11:20:00,34.57,34.58,34.53,34.57,264200.0,22.453,22.4595,22.427,22.453,264200.0
2011-08-29 11:30:00,34.58,34.62,34.55,34.58,352200.0,22.4595,22.4855,22.44,22.4595,352200.0
2011-08-29 11:40:00,34.58,34.62,34.57,34.61,293600.0,22.4595,22.4855,22.453,22.479,293600.0
2011-08-29 11:50:00,34.62,34.65,34.6,34.63,226400.0,22.4855,22.505,22.4725,22.492,226400.0
2011-08-29 12:00:00,34.63,34.7,34.63,34.69,165800.0,22.492,22.5375,22.492,22.531,165800.0
2011-08-29 12:10:00,34.69,34.73,34.69,34.73,167000.0,22.531,22.5569,22.531,22.5569,167000.0
2011-08-29 12:20:00,34.73,34.74,34.72,34.72,225600.0,22.5569,22.5634,22.5504,22.5504,225600.0
2011-08-29 12:30:00,34.73,34.74,34.71,34.74,172000.0,22.5569,22.5634,22.544,22.5634,172000.0
2011-08-29 12:40:00,34.73,34.81,34.73,34.77,562600.0,22.5569,22.6089,22.5569,22.5829,562600.0
2011-08-29 12:50:00,34.77,34.78,34.76,34.76,278600.0,22.5829,22.5894,22.5764,22.5764,278600.0
2011-08-29 13:00:00,34.77,34.78,34.76,34.77,286400.0,22.5829,22.5894,22.5764,22.5829,286400.0
2011-08-29 13:10:00,34.77,34.77,34.74,34.75,306400.0,22.5829,22.5829,22.5634,22.5699,306400.0
2011-08-29 13:20:00,34.75,34.76,34.73,34.73,186800.0,22.5699,22.5764,22.5569,22.5569,186800.0
2011-08-29 13:30:00,34.73,34.74,34.72,34.73,162800.0,22.5569,22.5634,22.5504,22.5569,162800.0
2011-08-29 13:40:00,34.73,34.76,34.71,34.74,263200.0,22.5569,22.5764,22.544,22.5634,263200.0
2011-08-29 13:50:00,34.75,34.77,34.74,34.76,340600.0,22.5699,22.5829,22.5634,22.5764,340600.0
2011-08-29 14:00:00,34.76,34.84,34.76,34.84,424200.0,22.5764,22.6284,22.5764,22.6284,424200.0
2011-08-29 14:10:00,34.84,34.88,34.84,34.85,474400.0,22.6284,22.6544,22.6284,22.6349,474400.0
2011-08-29 14:20:00,34.85,34.88,34.85,34.88,238400.0,22.6349,22.6544,22.6349,22.6544,238400.0
2011-08-29 14:30:00,34.88,34.93,34.88,34.92,562400.0,22.6544,22.6868,22.6544,22.6803,562400.0
2011-08-29 14:40:00,34.92,34.93,34.9,34.92,214400.0,22.6803,22.6868,22.6674,22.6803,214400.0
2011-08-29 14:50:00,34.92,34.92,34.9,34.92,259600.0,22.6803,22.6803,22.6674,22.6803,259600.0
2011-08-29 15:00:00,34.92,34.92,34.89,34.9,291400.0,22.6803,22.6803,22.6609,22.6674,291400.0
2011-08-29 15:10:00,34.9,34.91,34.87,34.87,392000.0,22.6674,22.6739,22.6479,22.6479,392000.0
2011-08-29 15:20:00,34.87,34.87,34.85,34.85,491400.0,22.6479,22.6479,22.6349,22.6349,491400.0
2011-08-29 15:30:00,34.85,34.87,34.83,34.85,617000.0,22.6349,22.6479,22.6219,22.6349,617000.0
2011-08-29 15:40:00,34.85,34.86,34.83,34.84,923000.0,22.6349,22.6414,22.6219,22.6284,923000.0
2011-08-29 15:50:00,34.84,34.88,34.81,34.87,1680000.0,22.6284,22.6544,22.6089,22.6479,1680000.0
2011-08-30 09:30:00,34.89,34.9,34.77,34.81,686000.0,22.6609,22.6674,22.5829,22.6089,686000.0
2011-08-30 09:40:00,34.81,34.9,34.81,34.88,503600.0,22.6089,22.6674,22.6089,22.6544,503600.0
2011-08-30 09:50:00,34.88,34.94,34.87,34.92,1082800.0,22.6544,22.6933,22.6479,22.6803,1082800.0
2011-08-30 10:00:00,34.92,34.92,34.76,34.84,1207800.0,22.6803,22.6803,22.5764,22.6284,1207800.0
2011-08-30 10:10:00,34.84,34.87,34.8,34.82,484600.0,22.6284,22.6479,22.6024,22.6154,484600.0
2011-08-30 10:20:00,34.82,34.85,34.79,34.8,396800.0,22.6154,22.6349,22.5959,22.6024,396800.0
2011-08-30 10:30:00,34.8,34.88,34.79,34.87,542800.0,22.6024,22.6544,22.5959,22.6479,542800.0
2011-08-30 10:40:00,34.87,34.88,34.79,34.81,470800.0,22.6479,22.6544,22.5959,22.6089,470800.0
2011-08-30 10:50:00,34.8,34.88,34.79,34.88,269600.0,22.6024,22.6544,22.5959,22.6544,269600.0
2011-08-30 11:00:00,34.87,34.94,34.86,34.93,455000.0,22.6479,22.6933,22.6414,22.6868,455000.0
2011-08-30 11:10:00,34.94,34.95,34.91,34.93,443000.0,22.6933,22.6998,22.6739,22.6868,443000.0
2011-08-30 11:20:00,34.93,34.95,34.92,34.94,641200.0,22.6868,22.6998,22.6803,22.6933,641200.0
2011-08-30 11:30:00,34.94,34.97,34.93,34.95,1701800.0,22.6933,22.7128,22.6868,22.6998,1701800.0
2011-08-30 11:40:00,34.95,34.97,34.95,34.96,676800.0,22.6998,22.7128,22.6998,22.7063,676800.0
2011-08-30 11:50:00,34.96,34.98,34.95,34.97,477400.0,22.7063,22.7193,22.6998,22.7128,477400.0
2011-08-30 12:00:00,34.97,34.98,34.96,34.97,602400.0,22.7128,22.7193,22.7063,22.7128,602400.0
2011-08-30 12:10:00,34.97,34.99,34.96,34.98,789200.0,22.7128,22.7258,22.7063,22.7193,789200.0
2011-08-30 12:20:00,34.99,34.99,34.97,34.98,431800.0,22.7258,22.7258,22.7128,22.7193,431800.0
2011-08-30 12:30:00,34.98,34.99,34.97,34.99,539200.0,22.7193,22.7258,22.7128,22.7258,539200.0
2011-08-30 12:40:00,34.99,34.99,34.97,34.98,583000.0,22.7258,22.7258,22.7128,22.7193,583000.0
2011-08-30 12:50:00,34.98,34.98,34.94,34.95,454000.0,22.7193,22.7193,22.6933,22.6998,454000.0
2011-08-30 13:00:00,34.95,34.97,34.93,34.96,355400.0,22.6998,22.7128,22.6868,22.7063,355400.0
2011-08-30 13:10:00,34.96,34.96,34.93,34.96,354800.0,22.7063,22.7063,22.6868,22.7063,354800.0
2011-08-30 13:20:00,34.96,34.99,34.95,34.98,323600.0,22.7063,22.7258,22.6998,22.7193,323600.0
2011-08-30 13:30:00,34.98,34.99,34.95,34.99,538000.0,22.7193,22.7258,22.6998,22.7258,538000.0
2011-08-30 13:40:00,34.99,35.04,34.92,34.92,3383600.0,22.7258,22.7583,22.6803,22.6803,3383600.0
2011-08-30 13:50:00,34.93,35.0,34.9,34.97,922200.0,22.6868,22.7323,22.6674,22.7128,922200.0
2011-08-30 14:00:00,34.97,35.06,34.93,34.97,1159800.0,22.7128,22.7713,22.6868,22.7128,1159800.0
2011-08-30 14:10:00,34.98,35.06,34.94,35.06,490200.0,22.7193,22.7713,22.6933,22.7713,490200.0
2011-08-30 14:20:00,35.06,35.08,35.02,35.06,437000.0,22.7713,22.7843,22.7453,22.7713,437000.0
2011-08-30 14:30:00,35.07,35.09,35.01,35.04,746200.0,22.7778,22.7908,22.7388,22.7583,746200.0
2011-08-30 14:40:00,35.04,35.1,35.0,35.02,663000.0,22.7583,22.7973,22.7323,22.7453,663000.0
2011-08-30 14:50:00,35.02,35.1,34.99,35.09,474000.0,22.7453,22.7973,22.7258,22.7908,474000.0
2011-08-30 15:00:00,35.09,35.12,35.06,35.12,410800.0,22.7908,22.8102,22.7713,22.8102,410800.0
2011-08-30 15:10:00,35.11,35.12,35.08,35.11,396200.0,22.8038,22.8102,22.7843,22.8038,396200.0
2011-08-30 15:20:00,35.11,35.12,35.06,35.08,439200.0,22.8038,22.8102,22.7713,22.7843,439200.0
2011-08-30 15:30:00,35.08,35.13,35.08,35.09,1010000.0,22.7843,22.8167,22.7843,22.7908,1010000.0
2011-08-30 15:40:00,35.1,35.14,35.08,35.12,1105000.0,22.7973,22.8232,22.7843,22.8102,1105000.0
2011-08-30 15:50:00,35.12,35.12,34.92,34.92,2561600.0,22.8102,22.8102,22.6803,22.6803,2561600.0
2011-08-31 09:30:00,34.94,35.05,34.83,35.05,1077000.0,22.6933,22.7648,22.6219,22.7648,1077000.0
2011-08-31 09:40:00,35.05,35.19,35.04,35.19,536200.0,22.7648,22.8557,22.7583,22.8557,536200.0
2011-08-31 09:50:00,35.19,35.22,35.13,35.15,486400.0,22.8557,22.8752,22.8167,22.8297,486400.0
2011-08-31 10:00:00,35.13,35.2,35.13,35.19,888600.0,22.8167,22.8622,22.8167,22.8557,888600.0
2011-08-31 10:10:00,35.19,35.32,35.18,35.31,870600.0,22.8557,22.9401,22.8492,22.9337,870600.0
2011-08-31 10:20:00,35.31,35.33,35.26,35.27,524000.0,22.9337,22.9466,22.9012,22.9077,524000.0
2011-08-31 10:30:00,35.27,35.38,35.27,35.37,389000.0,22.9077,22.9791,22.9077,22.9726,389000.0
2011-08-31 10:40:00,35.37,35.38,35.29,35.3,448800.0,22.9726,22.9791,22.9207,22.9272,448800.0
2011-08-31 10:50:00,35.3,35.33,35.27,35.3,381200.0,22.9272,22.9466,22.9077,22.9272,381200.0
2011-08-31 11:00:00,35.3,35.32,35.24,35.24,498200.0,22.9272,22.9401,22.8882,22.8882,498200.0
2011-08-31 11:10:00,35.24,35.26,35.21,35.22,367600.0,22.8882,22.9012,22.8687,22.8752,367600.0
2011-08-31 11:20:00,35.22,35.27,35.21,35.27,361400.0,22.8752,22.9077,22.8687,22.9077,361400.0
2011-08-31 11:30:00,35.27,35.29,35.22,35.24,421200.0,22.9077,22.9207,22.8752,22.8882,421200.0
2011-08-31 11:40:00,35.24,35.27,35.2,35.21,349000.0,22.8882,22.9077,22.8622,22.8687,349000.0
2011-08-31 11:50:00,35.2,35.24,35.2,35.23,484000.0,22.8622,22.8882,22.8622,22.8817,484000.0
2011-08-31 12:00:00,35.23,35.27,35.23,35.24,325400.0,22.8817,22.9077,22.8817,22.8882,325400.0
2011-08-31 12:10:00,35.24,35.27,35.24,35.27,298400.0,22.8882,22.9077,22.8882,22.9077,298400.0
2011-08-31 12:20:00,35.27,35.28,35.24,35.25,324000.0,22.9077,22.9142,22.8882,22.8947,324000.0
2011-08-31 12:30:00,35.25,35.33,35.25,35.31,336000.0,22.8947,22.9466,22.8947,22.9337,336000.0
2011-08-31 12:40:00,35.31,35.32,35.27,35.28,245000.0,22.9337,22.9401,22.9077,22.9142,245000.0
2011-08-31 12:50:00,35.27,35.32,35.27,35.31,271000.0,22.9077,22.9401,22.9077,22.9337,271000.0
2011-08-31 13:00:00,35.3,35.35,35.3,35.34,296600.0,22.9272,22.9596,22.9272,22.9531,296600.0
2011-08-31 13:10:00,35.34,35.38,35.31,35.34,276200.0,22.9531,22.9791,22.9337,22.9531,276200.0
2011-08-31 13:20:00,35.34,35.34,35.3,35.33,178800.0,22.9531,22.9531,22.9272,22.9466,178800.0
2011-08-31 13:30:00,35.33,35.35,35.3,35.31,244600.0,22.9466,22.9596,22.9272,22.9337,244600.0
2011-08-31 13:40:00,35.31,35.34,35.29,35.3,361400.0,22.9337,22.9531,22.9207,22.9272,361400.0
2011-08-31 13:50:00,35.3,35.31,35.24,35.25,278400.0,22.9272,22.9337,22.8882,22.8947,278400.0
2011-08-31 14:00:00,35.26,35.27,35.22,35.23,302400.0,22.9012,22.9077,22.8752,22.8817,302400.0
2011-08-31 14:10:00,35.23,35.24,35.2,35.23,261000.0,22.8817,22.8882,22.8622,22.8817,261000.0
2011-08-31 14:20:00,35.24,35.27,35.23,35.23,310200.0,22.8882,22.9077,22.8817,22.8817,310200.0
2011-08-31 14:30:00,35.23,35.24,35.15,35.19,800400.0,22.8817,22.8882,22.8297,22.8557,800400.0
2011-08-31 14:40:00,35.19,35.19,35.13,35.17,404800.0,22.8557,22.8557,22.8167,22.8427,404800.0
2011-08-31 14:50:00,35.17,35.18,35.1,35.17,535800.0,22.8427,22.8492,22.7973,22.8427,535800.0
2011-08-31 15:00:00,35.17,35.22,35.14,35.2,287600.0,22.8427,22.8752,22.8232,22.8622,287600.0
2011-08-31 15:10:00,35.2,35.2,35.02,35.05,705600.0,22.8622,22.8622,22.7453,22.7648,705600.0
2011-08-31 15:20:00,35.05,35.17,35.05,35.17,643200.0,22.7648,22.8427,22.7648,22.8427,643200.0
2011-08-31 15:30:00,35.17,35.23,35.15,35.2,666400.0,22.8427,22.8817,22.8297,22.8622,666400.0
2011-08-31 15:40:00,35.2,35.31,35.2,35.31,834200.0,22.8622,22.9337,22.8622,22.9337,834200.0
2011-08-31 15:50:00,35.31,35.32,35.12,35.21,1943800.0,22.9337,22.9401,22.8102,22.8687,1943800.0
2011-09-01 09:30:00,35.01,35.23,34.89,35.2,1370200.0,22.7388,22.8817,22.6609,22.8622,1370200.0
2011-09-01 09:40:00,35.2,35.25,35.19,35.2,562800.0,22.8622,22.8947,22.8557,22.8622,562800.0
2011-09-01 09:50:00,35.2,35.27,35.14,35.24,798600.0,22.8622,22.9077,22.8232,22.8882,798600.0
2011-09-01 10:00:00,35.24,35.49,35.2,35.42,1426200.0,22.8882,23.0506,22.8622,23.0051,1426200.0
2011-09-01 10:10:00,35.42,35.48,35.38,35.47,794600.0,23.0051,23.0441,22.9791,23.0376,794600.0
2011-09-01 10:20:00,35.47,35.55,35.46,35.53,1286000.0,23.0376,23.0895,23.0311,23.0765,1286000.0
2011-09-01 10:30:00,35.52,35.52,35.4,35.49,474800.0,23.07,23.07,22.9921,23.0506,474800.0
2011-09-01 10:40:00,35.49,35.52,35.38,35.4,507000.0,23.0506,23.07,22.9791,22.9921,507000.0
2011-09-01 10:50:00,35.4,35.49,35.4,35.47,466600.0,22.9921,23.0506,22.9921,23.0376,466600.0
2011-09-01 11:00:00,35.47,35.49,35.44,35.46,536200.0,23.0376,23.0506,23.0181,23.0311,536200.0
2011-09-01 11:10:00,35.46,35.48,35.44,35.47,341000.0,23.0311,23.0441,23.0181,23.0376,341000.0
2011-09-01 11:20:00,35.47,35.52,35.45,35.5,461400.0,23.0376,23.07,23.0246,23.0571,461400.0
2011-09-01 11:30:00,35.5,35.55,35.49,35.5,353800.0,23.0571,23.0895,23.0506,23.0571,353800.0
2011-09-01 11:40:00,35.5,35.52,35.41,35.44,298200.0,23.0571,23.07,22.9986,23.0181,298200.0
2011-09-01 11:50:00,35.44,35.49,35.38,35.47,329600.0,23.0181,23.0506,22.9791,23.0376,329600.0
2011-09-01 12:00:00,35.46,35.48,35.43,35.48,312000.0,23.0311,23.0441,23.0116,23.0441,312000.0
2011-09-01 12:10:00,35.47,35.47,35.41,35.43,221800.0,23.0376,23.0376,22.9986,23.0116,221800.0
2011-09-01 12:20:00,35.44,35.48,35.42,35.47,293000.0,23.0181,23.0441,23.0051,23.0376,293000.0
2011-09-01 12:30:00,35.47,35.48,35.43,35.47,195600.0,23.0376,23.0441,23.0116,23.0376,195600.0
2011-09-01 12:40:00,35.47,35.49,35.46,35.47,222000.0,23.0376,23.0506,23.0311,23.0376,222000.0
2011-09-01 12:50:00,35.47,35.5,35.46,35.47,270000.0,23.0376,23.0571,23.0311,23.0376,270000.0
2011-09-01 13:00:00,35.46,35.48,35.42,35.43,286400.0,23.0311,23.0441,23.0051,23.0116,286400.0
2011-09-01 13:10:00,35.42,35.45,35.41,35.45,221600.0,23.0051,23.0246,22.9986,23.0246,221600.0
2011-09-01 13:20:00,35.45,35.49,35.42,35.48,262800.0,23.0246,23.0506,23.0051,23.0441,262800.0
2011-09-01 13:30:00,35.48,35.48,35.38,35.4,456600.0,23.0441,23.0441,22.9791,22.9921,456600.0
2011-09-01 13:40:00,35.39,35.39,35.34,35.38,379200.0,22.9856,22.9856,22.9531,22.9791,379200.0
2011-09-01 13:50:00,35.38,35.41,35.3,35.36,452800.0,22.9791,22.9986,22.9272,22.9661,452800.0
2011-09-01 14:00:00,35.35,35.35,35.27,35.32,513600.0,22.9596,22.9596,22.9077,22.9401,513600.0
2011-09-01 14:10:00,35.33,35.37,35.3,35.33,412600.0,22.9466,22.9726,22.9272,22.9466,412600.0
2011-09-01 14:20:00,35.33,35.34,35.29,35.3,790200.0,22.9466,22.9531,22.9207,22.9272,790200.0
2011-09-01 14:30:00,35.31,35.34,35.28,35.31,557000.0,22.9337,22.9531,22.9142,22.9337,557000.0
2011-09-01 14:40:00,35.31,35.35,35.3,35.33,434000.0,22.9337,22.9596,22.9272,22.9466,434000.0
2011-09-01 14:50:00,35.34,35.34,35.26,35.3,318000.0,22.9531,22.9531,22.9012,22.9272,318000.0
2011-09-01 15:00:00,35.3,35.3,35.22,35.23,600800.0,22.9272,22.9272,22.8752,22.8817,600800.0
2011-09-01 15:10:00,35.24,35.31,35.23,35.3,528800.0,22.8882,22.9337,22.8817,22.9272,528800.0
2011-09-01 15:20:00,35.3,35.35,35.26,35.31,475400.0,22.9272,22.9596,22.9012,22.9337,475400.0
2011-09-01 15:30:00,35.31,35.31,35.25,35.28,638600.0,22.9337,22.9337,22.8947,22.9142,638600.0
2011-09-01 15:40:00,35.27,35.32,35.24,35.29,861200.0,22.9077,22.9401,22.8882,22.9207,861200.0
2011-09-01 15:50:00,35.29,35.29,35.2,35.23,1637200.0,22.9207,22.9207,22.8622,22.8817,1637200.0
2011-09-02 09:30:00,34.86,34.98,34.81,34.87,687200.0,22.6414,22.7193,22.6089,22.6479,687200.0
2011-09-02 09:40:00,34.85,34.93,34.82,34.93,619600.0,22.6349,22.6868,22.6154,22.6868,619600.0
2011-09-02 09:50:00,34.93,34.94,34.85,34.87,471400.0,22.6868,22.6933,22.6349,22.6479,471400.0
2011-09-02 10:00:00,34.87,34.92,34.84,34.92,722800.0,22.6479,22.6803,22.6284,22.6803,722800.0
2011-09-02 10:10:00,34.92,34.95,34.85,34.88,515600.0,22.6803,22.6998,22.6349,22.6544,515600.0
2011-09-02 10:20:00,34.88,34.9,34.82,34.85,614800.0,22.6544,22.6674,22.6154,22.6349,614800.0
2011-09-02 10:30:00,34.85,34.85,34.75,34.79,541400.0,22.6349,22.6349,22.5699,22.5959,541400.0
2011-09-02 10:40:00,34.79,34.83,34.75,34.81,390400.0,22.5959,22.6219,22.5699,22.6089,390400.0
2011-09-02 10:50:00,34.81,34.84,34.76,34.83,457000.0,22.6089,22.6284,22.5764,22.6219,457000.0
2011-09-02 11:00:00,34.83,34.89,34.81,34.82,334200.0,22.6219,22.6609,22.6089,22.6154,334200.0
2011-09-02 11:10:00,34.82,34.91,34.82,34.9,414200.0,22.6154,22.6739,22.6154,22.6674,414200.0
2011-09-02 11:20:00,34.9,34.94,34.85,34.91,373800.0,22.6674,22.6933,22.6349,22.6739,373800.0
2011-09-02 11:30:00,34.91,34.94,34.87,34.92,331600.0,22.6739,22.6933,22.6479,22.6803,331600.0
2011-09-02 11:40:00,34.92,34.93,34.87,34.88,275600.0,22.6803,22.6868,22.6479,22.6544,275600.0
2011-09-02 11:50:00,34.88,34.93,34.88,34.92,204000.0,22.6544,22.6868,22.6544,22.6803,204000.0
2011-09-02 12:00:00,34.92,34.99,34.92,34.95,210400.0,22.6803,22.7258,22.6803,22.6998,210400.0
2011-09-02 12:10:00,34.95,34.97,34.91,34.92,165800.0,22.6998,22.7128,22.6739,22.6803,165800.0
2011-09-02 12:20:00,34.92,34.93,34.88,34.89,193000.0,22.6803,22.6868,22.6544,22.6609,193000.0
2011-09-02 12:30:00,34.88,34.92,34.88,34.91,150400.0,22.6544,22.6803,22.6544,22.6739,150400.0
2011-09-02 12:40:00,34.91,34.94,34.88,34.93,155200.0,22.6739,22.6933,22.6544,22.6868,155200.0
2011-09-02 12:50:00,34.93,34.96,34.92,34.96,186000.0,22.6868,22.7063,22.6803,22.7063,186000.0
2011-09-02 13:00:00,34.96,34.98,34.93,34.95,205200.0,22.7063,22.7193,22.6868,22.6998,205200.0
2011-09-02 13:10:00,34.96,34.98,34.92,34.92,191600.0,22.7063,22.7193,22.6803,22.6803,191600.0
2011-09-02 13:20:00,34.92,34.93,34.89,34.91,189800.0,22.6803,22.6868,22.6609,22.6739,189800.0
2011-09-02 13:30:00,34.91,34.95,34.91,34.92,215400.0,22.6739,22.6998,22.6739,22.6803,215400.0
2011-09-02 13:40:00,34.92,34.94,34.9,34.94,213000.0,22.6803,22.6933,22.6674,22.6933,213000.0
2011-09-02 13:50:00,34.95,34.96,34.91,34.95,200800.0,22.6998,22.7063,22.6739,22.6998,200800.0
2011-09-02 14:00:00,34.94,34.96,34.92,34.94,247000.0,22.6933,22.7063,22.6803,22.6933,247000.0
2011-09-02 14:10:00,34.93,34.96,34.84,34.91,815400.0,22.6868,22.7063,22.6284,22.6739,815400.0
2011-09-02 14:20:00,34.9,34.92,34.87,34.89,299800.0,22.6674,22.6803,22.6479,22.6609,299800.0
2011-09-02 14:30:00,34.89,34.89,34.81,34.88,430200.0,22.6609,22.6609,22.6089,22.6544,430200.0
2011-09-02 14:40:00,34.88,34.92,34.84,34.84,285600.0,22.6544,22.6803,22.6284,22.6284,285600.0
2011-09-02 14:50:00,34.84,34.91,34.83,34.87,251400.0,22.6284,22.6739,22.6219,22.6479,251400.0
2011-09-02 15:00:00,34.88,34.89,34.81,34.86,404200.0,22.6544,22.6609,22.6089,22.6414,404200.0
2011-09-02 15:10:00,34.86,34.9,34.84,34.88,343200.0,22.6414,22.6674,22.6284,22.6544,343200.0
2011-09-02 15:20:00,34.88,34.92,34.87,34.87,400400.0,22.6544,22.6803,22.6479,22.6479,400400.0
2011-09-02 15:30:00,34.88,34.91,34.85,34.9,658200.0,22.6544,22.6739,22.6349,22.6674,658200.0
2011-09-02 15:40:00,34.9,34.94,34.85,34.88,908200.0,22.6674,22.6933,22.6349,22.6544,908200.0
2011-09-02 15:50:00,34.88,34.96,34.85,34.87,1417400.0,22.6544,22.7063,22.6349,22.6479,1417400.0
2011-09-06 09:30:00,33.72,34.01,33.7,34.01,2199200.0,21.901,22.0893,21.888,22.0893,2199200.0
2011-09-06 09:40:00,34.02,34.15,33.98,34.12,689200.0,22.0958,22.1802,22.0698,22.1608,689200.0
2011-09-06 09:50:00,34.11,34.33,34.04,34.32,643600.0,22.1543,22.2971,22.1088,22.2907,643600.0
2011-09-06 10:00:00,34.32,34.62,34.32,34.62,1911000.0,22.2907,22.4855,22.2907,22.4855,1911000.0
2011-09-06 10:10:00,34.62,34.63,34.38,34.45,750000.0,22.4855,22.492,22.3296,22.3751,750000.0
2011-09-06 10:20:00,34.45,34.49,34.41,34.43,584400.0,22.3751,22.4011,22.3491,22.3621,584400.0
2011-09-06 10:30:00,34.42,34.47,34.38,34.41,661800.0,22.3556,22.3881,22.3296,22.3491,661800.0
2011-09-06 10:40:00,34.41,34.45,34.39,34.43,733000.0,22.3491,22.3751,22.3361,22.3621,733000.0
2011-09-06 10:50:00,34.43,34.51,34.4,34.47,619600.0,22.3621,22.4141,22.3426,22.3881,619600.0
2011-09-06 11:00:00,34.47,34.49,34.43,34.48,441400.0,22.3881,22.4011,22.3621,22.3946,441400.0
2011-09-06 11:10:00,34.48,34.56,34.44,34.54,838000.0,22.3946,22.4465,22.3686,22.4335,838000.0
2011-09-06 11:20:00,34.55,34.57,34.51,34.51,408200.0,22.44,22.453,22.4141,22.4141,408200.0
2011-09-06 11:30:00,34.51,34.54,34.44,34.45,494400.0,22.4141,22.4335,22.3686,22.3751,494400.0
2011-09-06 11:40:00,34.45,34.5,34.43,34.46,331600.0,22.3751,22.4076,22.3621,22.3816,331600.0
2011-09-06 11:50:00,34.46,34.55,34.45,34.51,288400.0,22.3816,22.44,22.3751,22.4141,288400.0
2011-09-06 12:00:00,34.51,34.56,34.48,34.48,270200.0,22.4141,22.4465,22.3946,22.3946,270200.0
2011-09-06 12:10:00,34.48,34.55,34.47,34.54,309200.0,22.3946,22.44,22.3881,22.4335,309200.0
2011-09-06 12:20:00,34.54,34.57,34.5,34.55,263800.0,22.4335,22.453,22.4076,22.44,263800.0
2011-09-06 12:30:00,34.55,34.57,34.5,34.53,217800.0,22.44,22.453,22.4076,22.427,217800.0
2011-09-06 12:40:00,34.52,34.55,34.51,34.52,169800.0,22.4206,22.44,22.4141,22.4206,169800.0
2011-09-06 12:50:00,34.52,34.54,34.48,34.51,240600.0,22.4206,22.4335,22.3946,22.4141,240600.0
2011-09-06 13:00:00,34.51,34.57,34.49,34.55,304000.0,22.4141,22.453,22.4011,22.44,304000.0
2011-09-06 13:10:00,34.55,34.6,34.54,34.6,293600.0,22.44,22.4725,22.4335,22.4725,293600.0
2011-09-06 13:20:00,34.6,34.65,34.57,34.58,375800.0,22.4725,22.505,22.453,22.4595,375800.0
2011-09-06 13:30:00,34.58,34.6,34.55,34.59,287400.0,22.4595,22.4725,22.44,22.466,287400.0
2011-09-06 13:40:00,34.6,34.67,34.58,34.65,344400.0,22.4725,22.518,22.4595,22.505,344400.0
2011-09-06 13:50:00,34.65,34.65,34.55,34.55,358800.0,22.505,22.505,22.44,22.44,358800.0
2011-09-06 14:00:00,34.55,34.58,34.52,34.55,439400.0,22.44,22.4595,22.4206,22.44,439400.0
2011-09-06 14:10:00,34.56,34.62,34.55,34.61,414600.0,22.4465,22.4855,22.44,22.479,414600.0
2011-09-06 14:20:00,34.61,34.66,34.59,34.6,354200.0,22.479,22.5115,22.466,22.4725,354200.0
2011-09-06 14:30:00,34.6,34.62,34.58,34.59,259800.0,22.4725,22.4855,22.4595,22.466,259800.0
2011-09-06 14:40:00,34.59,34.6,34.55,34.57,358200.0,22.466,22.4725,22.44,22.453,358200.0
2011-09-06 14:50:00,34.57,34.62,34.55,34.56,292400.0,22.453,22.4855,22.44,22.4465,292400.0
2011-09-06 15:00:00,34.57,34.59,34.53,34.55,406600.0,22.453,22.466,22.427,22.44,406600.0
2011-09-06 15:10:00,34.55,34.58,34.51,34.53,400400.0,22.44,22.4595,22.4141,22.427,400400.0
2011-09-06 15:20:00,34.53,34.59,34.52,34.53,596600.0,22.427,22.466,22.4206,22.427,596600.0
2011-09-06 15:30:00,34.52,34.59,34.48,34.58,956200.0,22.4206,22.466,22.3946,22.4595,956200.0
2011-09-06 15:40:00,34.59,34.7,34.57,34.68,797600.0,22.466,22.5375,22.453,22.5245,797600.0
2011-09-06 15:50:00,34.67,34.77,34.64,34.72,1784000.0,22.518,22.5829,22.4985,22.5504,1784000.0
2011-09-07 09:30:00,34.94,35.07,34.94,35.0,908000.0,22.6933,22.7778,22.6933,22.7323,908000.0
2011-09-07 09:40:00,35.01,35.08,34.99,35.06,495600.0,22.7388,22.7843,22.7258,22.7713,495600.0
2011-09-07 09:50:00,35.06,35.11,35.02,35.08,466400.0,22.7713,22.8038,22.7453,22.7843,466400.0
2011-09-07 10:00:00,35.08,35.16,35.07,35.15,655800.0,22.7843,22.8362,22.7778,22.8297,655800.0
2011-09-07 10:10:00,35.15,35.16,35.06,35.12,380000.0,22.8297,22.8362,22.7713,22.8102,380000.0
2011-09-07 10:20:00,35.12,35.19,35.1,35.1,444600.0,22.8102,22.8557,22.7973,22.7973,444600.0
2011-09-07 10:30:00,35.1,35.17,35.1,35.12,462800.0,22.7973,22.8427,22.7973,22.8102,462800.0
2011-09-07 10:40:00,35.12,35.2,35.12,35.17,691200.0,22.8102,22.8622,22.8102,22.8427,691200.0
2011-09-07 10:50:00,35.17,35.23,35.15,35.22,557400.0,22.8427,22.8817,22.8297,22.8752,557400.0
2011-09-07 11:00:00,35.22,35.27,35.21,35.25,657600.0,22.8752,22.9077,22.8687,22.8947,657600.0
2011-09-07 11:10:00,35.25,35.27,35.23,35.24,611600.0,22.8947,22.9077,22.8817,22.8882,611600.0
2011-09-07 11:20:00,35.24,35.27,35.23,35.26,632800.0,22.8882,22.9077,22.8817,22.9012,632800.0
2011-09-07 11:30:00,35.26,35.27,35.23,35.26,430000.0,22.9012,22.9077,22.8817,22.9012,430000.0
2011-09-07 11:40:00,35.26,35.3,35.24,35.24,270600.0,22.9012,22.9272,22.8882,22.8882,270600.0
2011-09-07 11:50:00,35.24,35.29,35.24,35.27,194600.0,22.8882,22.9207,22.8882,22.9077,194600.0
2011-09-07 12:00:00,35.28,35.28,35.24,35.27,307800.0,22.9142,22.9142,22.8882,22.9077,307800.0
2011-09-07 12:10:00,35.27,35.27,35.26,35.27,296200.0,22.9077,22.9077,22.9012,22.9077,296200.0
2011-09-07 12:20:00,35.27,35.31,35.27,35.31,238000.0,22.9077,22.9337,22.9077,22.9337,238000.0
2011-09-07 12:30:00,35.3,35.34,35.3,35.33,292800.0,22.9272,22.9531,22.9272,22.9466,292800.0
2011-09-07 12:40:00,35.32,35.35,35.32,35.34,271600.0,22.9401,22.9596,22.9401,22.9531,271600.0
2011-09-07 12:50:00,35.34,35.37,35.31,35.32,311000.0,22.9531,22.9726,22.9337,22.9401,311000.0
2011-09-07 13:00:00,35.32,35.32,35.25,35.25,456400.0,22.9401,22.9401,22.8947,22.8947,456400.0
2011-09-07 13:10:00,35.25,35.27,35.24,35.26,394400.0,22.8947,22.9077,22.8882,22.9012,394400.0
2011-09-07 13:20:00,35.26,35.3,35.25,35.29,170600.0,22.9012,22.9272,22.8947,22.9207,170600.0
2011-09-07 13:30:00,35.3,35.3,35.24,35.27,235000.0,22.9272,22.9272,22.8882,22.9077,235000.0
2011-09-07 13:40:00,35.27,35.29,35.26,35.27,288400.0,22.9077,22.9207,22.9012,22.9077,288400.0
2011-09-07 13:50:00,35.27,35.34,35.27,35.33,228000.0,22.9077,22.9531,22.9077,22.9466,228000.0
2011-09-07 14:00:00,35.33,35.37,35.3,35.35,371800.0,22.9466,22.9726,22.9272,22.9596,371800.0
2011-09-07 14:10:00,35.35,35.38,35.33,35.35,315400.0,22.9596,22.9791,22.9466,22.9596,315400.0
2011-09-07 14:20:00,35.35,35.4,35.33,35.4,298400.0,22.9596,22.9921,22.9466,22.9921,298400.0
2011-09-07 14:30:00,35.39,35.42,35.36,35.42,409600.0,22.9856,23.0051,22.9661,23.0051,409600.0
2011-09-07 14:40:00,35.42,35.43,35.4,35.42,348800.0,23.0051,23.0116,22.9921,23.0051,348800.0
2011-09-07 14:50:00,35.42,35.42,35.38,35.41,262400.0,23.0051,23.0051,22.9791,22.9986,262400.0
2011-09-07 15:00:00,35.41,35.43,35.38,35.43,423800.0,22.9986,23.0116,22.9791,23.0116,423800.0
2011-09-07 15:10:00,35.43,35.43,35.35,35.36,532200.0,23.0116,23.0116,22.9596,22.9661,532200.0
2011-09-07 15:20:00,35.35,35.39,35.34,35.38,499000.0,22.9596,22.9856,22.9531,22.9791,499000.0
2011-09-07 15:30:00,35.38,35.39,35.34,35.35,865200.0,22.9791,22.9856,22.9531,22.9596,865200.0
2011-09-07 15:40:00,35.35,35.38,35.3,35.3,1019000.0,22.9596,22.9791,22.9272,22.9272,1019000.0
2011-09-07 15:50:00,35.3,35.39,35.27,35.39,1892800.0,22.9272,22.9856,22.9077,22.9856,1892800.0
2011-09-08 09:30:00,35.33,35.47,35.27,35.47,769600.0,22.9466,23.0376,22.9077,23.0376,769600.0
2011-09-08 09:40:00,35.46,35.57,35.46,35.52,1150000.0,23.0311,23.1025,23.0311,23.07,1150000.0
2011-09-08 09:50:00,35.52,35.58,35.51,35.56,719400.0,23.07,23.109,23.0635,23.096,719400.0
2011-09-08 10:00:00,35.57,35.63,35.47,35.62,630400.0,23.1025,23.1415,23.0376,23.135,630400.0
2011-09-08 10:10:00,35.62,35.63,35.52,35.56,495800.0,23.135,23.1415,23.07,23.096,495800.0
2011-09-08 10:20:00,35.56,35.62,35.52,35.58,433800.0,23.096,23.135,23.07,23.109,433800.0
2011-09-08 10:30:00,35.58,35.7,35.58,35.69,573600.0,23.109,23.187,23.109,23.1805,573600.0
2011-09-08 10:40:00,35.69,35.74,35.67,35.7,597000.0,23.1805,23.2129,23.1675,23.187,597000.0
2011-09-08 10:50:00,35.7,35.73,35.68,35.72,514400.0,23.187,23.2064,23.174,23.1999,514400.0
2011-09-08 11:00:00,35.72,35.74,35.7,35.73,462600.0,23.1999,23.2129,23.187,23.2064,462600.0
2011-09-08 11:10:00,35.74,35.74,35.69,35.72,463800.0,23.2129,23.2129,23.1805,23.1999,463800.0
2011-09-08 11:20:00,35.72,35.73,35.7,35.72,356400.0,23.1999,23.2064,23.187,23.1999,356400.0
2011-09-08 11:30:00,35.72,35.75,35.71,35.75,522800.0,23.1999,23.2194,23.1934,23.2194,522800.0
2011-09-08 11:40:00,35.75,35.77,35.69,35.7,565600.0,23.2194,23.2324,23.1805,23.187,565600.0
2011-09-08 11:50:00,35.7,35.75,35.68,35.7,504400.0,23.187,23.2194,23.174,23.187,504400.0
2011-09-08 12:00:00,35.7,35.72,35.67,35.7,505800.0,23.187,23.1999,23.1675,23.187,505800.0
2011-09-08 12:10:00,35.7,35.71,35.66,35.7,366600.0,23.187,23.1934,23.161,23.187,366600.0
2011-09-08 12:20:00,35.7,35.74,35.7,35.73,433600.0,23.187,23.2129,23.187,23.2064,433600.0
2011-09-08 12:30:00,35.73,35.8,35.69,35.79,333400.0,23.2064,23.2519,23.1805,23.2454,333400.0
2011-09-08 12:40:00,35.8,35.81,35.76,35.78,314400.0,23.2519,23.2584,23.2259,23.2389,314400.0
2011-09-08 12:50:00,35.79,35.82,35.78,35.81,320800.0,23.2454,23.2649,23.2389,23.2584,320800.0
2011-09-08 13:00:00,35.82,35.88,35.81,35.87,503600.0,23.2649,23.3039,23.2584,23.2974,503600.0
2011-09-08 13:10:00,35.87,35.88,35.81,35.87,380200.0,23.2974,23.3039,23.2584,23.2974,380200.0
2011-09-08 13:20:00,35.87,35.88,35.83,35.86,339800.0,23.2974,23.3039,23.2714,23.2909,339800.0
2011-09-08 13:30:00,35.87,35.88,35.74,35.8,919000.0,23.2974,23.3039,23.2129,23.2519,919000.0
2011-09-08 13:40:00,35.8,35.8,35.66,35.69,597600.0,23.2519,23.2519,23.161,23.1805,597600.0
2011-09-08 13:50:00,35.69,35.7,35.63,35.66,602000.0,23.1805,23.187,23.1415,23.161,602000.0
2011-09-08 14:00:00,35.66,35.69,35.61,35.67,512600.0,23.161,23.1805,23.1285,23.1675,512600.0
2011-09-08 14:10:00,35.66,35.72,35.64,35.69,406000.0,23.161,23.1999,23.148,23.1805,406000.0
2011-09-08 14:20:00,35.69,35.69,35.62,35.67,494000.0,23.1805,23.1805,23.135,23.1675,494000.0
2011-09-08 14:30:00,35.67,35.73,35.65,35.7,437600.0,23.1675,23.2064,23.1545,23.187,437600.0
2011-09-08 14:40:00,35.7,35.73,35.68,35.68,357200.0,23.187,23.2064,23.174,23.174,357200.0
2011-09-08 14:50:00,35.68,35.71,35.64,35.69,358200.0,23.174,23.1934,23.148,23.1805,358200.0
2011-09-08 15:00:00,35.69,35.69,35.6,35.63,430600.0,23.1805,23.1805,23.122,23.1415,430600.0
2011-09-08 15:10:00,35.63,35.65,35.6,35.63,529600.0,23.1415,23.1545,23.122,23.1415,529600.0
2011-09-08 15:20:00,35.64,35.73,35.63,35.73,619600.0,23.148,23.2064,23.1415,23.2064,619600.0
2011-09-08 15:30:00,35.73,35.74,35.69,35.73,942800.0,23.2064,23.2129,23.1805,23.2064,942800.0
2011-09-08 15:40:00,35.73,35.77,35.68,35.73,948400.0,23.2064,23.2324,23.174,23.2064,948400.0
2011-09-08 15:50:00,35.72,35.73,35.59,35.59,1891400.0,23.1999,23.2064,23.1155,23.1155,1891400.0
2011-09-09 09:30:00,35.31,35.33,34.74,34.91,2077400.0,22.9337,22.9466,22.5634,22.6739,2077400.0
2011-09-09 09:40:00,34.91,34.98,34.8,34.88,783600.0,22.6739,22.7193,22.6024,22.6544,783600.0
2011-09-09 09:50:00,34.88,35.02,34.85,35.01,708800.0,22.6544,22.7453,22.6349,22.7388,708800.0
2011-09-09 10:00:00,35.0,35.08,34.99,34.99,973400.0,22.7323,22.7843,22.7258,22.7258,973400.0
2011-09-09 10:10:00,34.99,35.04,34.98,35.01,634000.0,22.7258,22.7583,22.7193,22.7388,634000.0
2011-09-09 10:20:00,35.02,35.02,34.95,34.97,596200.0,22.7453,22.7453,22.6998,22.7128,596200.0
2011-09-09 10:30:00,34.97,35.01,34.9,34.99,821400.0,22.7128,22.7388,22.6674,22.7258,821400.0
2011-09-09 10:40:00,35.0,35.03,34.95,34.96,773400.0,22.7323,22.7518,22.6998,22.7063,773400.0
2011-09-09 10:50:00,34.96,34.98,34.91,34.92,619800.0,22.7063,22.7193,22.6739,22.6803,619800.0
2011-09-09 11:00:00,34.93,34.99,34.9,34.99,616800.0,22.6868,22.7258,22.6674,22.7258,616800.0
2011-09-09 11:10:00,34.99,35.06,34.87,34.88,1058600.0,22.7258,22.7713,22.6479,22.6544,1058600.0
2011-09-09 11:20:00,34.88,34.88,34.75,34.79,766800.0,22.6544,22.6544,22.5699,22.5959,766800.0
2011-09-09 11:30:00,34.79,34.8,34.73,34.74,699200.0,22.5959,22.6024,22.5569,22.5634,699200.0
2011-09-09 11:40:00,34.74,34.74,34.63,34.63,698800.0,22.5634,22.5634,22.492,22.492,698800.0
2011-09-09 11:50:00,34.63,34.68,34.57,34.57,663000.0,22.492,22.5245,22.453,22.453,663000.0
2011-09-09 12:00:00,34.57,34.58,34.51,34.52,635200.0,22.453,22.4595,22.4141,22.4206,635200.0
2011-09-09 12:10:00,34.52,34.54,34.48,34.53,600000.0,22.4206,22.4335,22.3946,22.427,600000.0
2011-09-09 12:20:00,34.53,34.56,34.5,34.5,415200.0,22.427,22.4465,22.4076,22.4076,415200.0
2011-09-09 12:30:00,34.51,34.52,34.41,34.41,785200.0,22.4141,22.4206,22.3491,22.3491,785200.0
2011-09-09 12:40:00,34.41,34.42,34.37,34.39,784200.0,22.3491,22.3556,22.3231,22.3361,784200.0
2011-09-09 12:50:00,34.39,34.49,34.38,34.47,734200.0,22.3361,22.4011,22.3296,22.3881,734200.0
2011-09-09 13:00:00,34.47,34.49,34.39,34.49,490200.0,22.3881,22.4011,22.3361,22.4011,490200.0
2011-09-09 13:10:00,34.49,34.57,34.46,34.5,455800.0,22.4011,22.453,22.3816,22.4076,455800.0
2011-09-09 13:20:00,34.5,34.52,34.46,34.49,357200.0,22.4076,22.4206,22.3816,22.4011,357200.0
2011-09-09 13:30:00,34.49,34.49,34.39,34.41,546600.0,22.4011,22.4011,22.3361,22.3491,546600.0
2011-09-09 13:40:00,34.41,34.46,34.38,34.4,521200.0,22.3491,22.3816,22.3296,22.3426,521200.0
2011-09-09 13:50:00,34.39,34.46,34.39,34.45,291400.0,22.3361,22.3816,22.3361,22.3751,291400.0
2011-09-09 14:00:00,34.45,34.55,34.45,34.55,358600.0,22.3751,22.44,22.3751,22.44,358600.0
2011-09-09 14:10:00,34.55,34.55,34.47,34.5,532400.0,22.44,22.44,22.3881,22.4076,532400.0
2011-09-09 14:20:00,34.5,34.55,34.47,34.49,486400.0,22.4076,22.44,22.3881,22.4011,486400.0
2011-09-09 14:30:00,34.49,34.5,34.4,34.44,765800.0,22.4011,22.4076,22.3426,22.3686,765800.0
2011-09-09 14:40:00,34.45,34.55,34.45,34.46,580200.0,22.3751,22.44,22.3751,22.3816,580200.0
2011-09-09 14:50:00,34.47,34.47,34.42,34.45,564600.0,22.3881,22.3881,22.3556,22.3751,564600.0
2011-09-09 15:00:00,34.45,34.52,34.38,34.52,665200.0,22.3751,22.4206,22.3296,22.4206,665200.0
2011-09-09 15:10:00,34.52,34.59,34.48,34.59,786000.0,22.4206,22.466,22.3946,22.466,786000.0
2011-09-09 15:20:00,34.58,34.6,34.49,34.51,607400.0,22.4595,22.4725,22.4011,22.4141,607400.0
2011-09-09 15:30:00,34.51,34.66,34.51,34.66,922400.0,22.4141,22.5115,22.4141,22.5115,922400.0
2011-09-09 15:40:00,34.66,34.79,34.63,34.71,1627600.0,22.5115,22.5959,22.492,22.544,1627600.0
2011-09-09 15:50:00,34.71,34.75,34.68,34.68,2445200.0,22.544,22.5699,22.5245,22.5245,2445200.0
2011-09-12 09:30:00,34.23,34.46,34.2,34.45,1204800.0,22.2322,22.3816,22.2127,22.3751,1204800.0
2011-09-12 09:40:00,34.45,34.48,34.36,34.47,632600.0,22.3751,22.3946,22.3166,22.3881,632600.0
2011-09-12 09:50:00,34.47,34.74,34.45,34.67,1525600.0,22.3881,22.5634,22.3751,22.518,1525600.0
2011-09-12 10:00:00,34.67,34.7,34.58,34.65,855400.0,22.518,22.5375,22.4595,22.505,855400.0
2011-09-12 10:10:00,34.65,34.68,34.48,34.49,633200.0,22.505,22.5245,22.3946,22.4011,633200.0
2011-09-12 10:20:00,34.49,34.54,34.38,34.39,550600.0,22.4011,22.4335,22.3296,22.3361,550600.0
2011-09-12 10:30:00,34.39,34.44,34.38,34.43,668800.0,22.3361,22.3686,22.3296,22.3621,668800.0
2011-09-12 10:40:00,34.42,34.43,34.32,34.33,463800.0,22.3556,22.3621,22.2907,22.2971,463800.0
2011-09-12 10:50:00,34.34,34.41,34.26,34.26,491400.0,22.3036,22.3491,22.2517,22.2517,491400.0
2011-09-12 11:00:00,34.27,34.31,34.26,34.27,535200.0,22.2582,22.2842,22.2517,22.2582,535200.0
2011-09-12 11:10:00,34.27,34.27,34.2,34.22,685400.0,22.2582,22.2582,22.2127,22.2257,685400.0
2011-09-12 11:20:00,34.22,34.29,34.2,34.27,390000.0,22.2257,22.2712,22.2127,22.2582,390000.0
2011-09-12 11:30:00,34.27,34.33,34.26,34.33,290200.0,22.2582,22.2971,22.2517,22.2971,290200.0
2011-09-12 11:40:00,34.33,34.35,34.25,34.25,347800.0,22.2971,22.3101,22.2452,22.2452,347800.0
2011-09-12 11:50:00,34.25,34.26,34.22,34.24,332000.0,22.2452,22.2517,22.2257,22.2387,332000.0
2011-09-12 12:00:00,34.25,34.26,34.18,34.2,430200.0,22.2452,22.2517,22.1997,22.2127,430200.0
2011-09-12 12:10:00,34.2,34.21,34.13,34.15,392400.0,22.2127,22.2192,22.1672,22.1802,392400.0
2011-09-12 12:20:00,34.15,34.19,34.14,34.18,351400.0,22.1802,22.2062,22.1737,22.1997,351400.0
2011-09-12 12:30:00,34.18,34.19,34.13,34.17,415200.0,22.1997,22.2062,22.1672,22.1932,415200.0
2011-09-12 12:40:00,34.17,34.18,34.15,34.16,246200.0,22.1932,22.1997,22.1802,22.1867,246200.0
2011-09-12 12:50:00,34.16,34.22,34.16,34.21,424600.0,22.1867,22.2257,22.1867,22.2192,424600.0
2011-09-12 13:00:00,34.21,34.27,34.19,34.27,452600.0,22.2192,22.2582,22.2062,22.2582,452600.0
2011-09-12 13:10:00,34.27,34.3,34.25,34.26,255200.0,22.2582,22.2777,22.2452,22.2517,255200.0
2011-09-12 13:20:00,34.26,34.3,34.25,34.28,273400.0,22.2517,22.2777,22.2452,22.2647,273400.0
2011-09-12 13:30:00,34.28,34.29,34.19,34.23,587600.0,22.2647,22.2712,22.2062,22.2322,587600.0
2011-09-12 13:40:00,34.23,34.29,34.22,34.26,350400.0,22.2322,22.2712,22.2257,22.2517,350400.0
2011-09-12 13:50:00,34.26,34.29,34.24,34.27,241200.0,22.2517,22.2712,22.2387,22.2582,241200.0
2011-09-12 14:00:00,34.27,34.27,34.15,34.19,419200.0,22.2582,22.2582,22.1802,22.2062,419200.0
2011-09-12 14:10:00,34.19,34.19,34.12,34.13,436600.0,22.2062,22.2062,22.1608,22.1672,436600.0
2011-09-12 14:20:00,34.13,34.17,34.1,34.15,387800.0,22.1672,22.1932,22.1478,22.1802,387800.0
2011-09-12 14:30:00,34.15,34.38,34.15,34.3,1035200.0,22.1802,22.3296,22.1802,22.2777,1035200.0
2011-09-12 14:40:00,34.3,34.42,34.3,34.34,521000.0,22.2777,22.3556,22.2777,22.3036,521000.0
2011-09-12 14:50:00,34.34,34.35,34.28,34.3,472200.0,22.3036,22.3101,22.2647,22.2777,472200.0
2011-09-12 15:00:00,34.3,34.34,34.27,34.32,655000.0,22.2777,22.3036,22.2582,22.2907,655000.0
2011-09-12 15:10:00,34.32,34.38,34.31,34.34,602800.0,22.2907,22.3296,22.2842,22.3036,602800.0
2011-09-12 15:20:00,34.35,34.47,34.32,34.47,977600.0,22.3101,22.3881,22.2907,22.3881,977600.0
2011-09-12 15:30:00,34.47,34.56,34.46,34.52,1130800.0,22.3881,22.4465,22.3816,22.4206,1130800.0
2011-09-12 15:40:00,34.52,34.65,34.49,34.6,1651400.0,22.4206,22.505,22.4011,22.4725,1651400.0
2011-09-12 15:50:00,34.6,34.77,34.59,34.7,3186800.0,22.4725,22.5829,22.466,22.5375,3186800.0
2011-09-13 09:30:00,34.48,34.49,34.31,34.33,638600.0,22.5469,22.5534,22.4357,22.4488,638600.0
2011-09-13 09:40:00,34.34,34.38,34.29,34.34,524800.0,22.4553,22.4815,22.4226,22.4553,524800.0
2011-09-13 09:50:00,34.34,34.55,34.34,34.52,726800.0,22.4553,22.5927,22.4553,22.573,726800.0
2011-09-13 10:00:00,34.52,34.63,34.49,34.59,1001200.0,22.573,22.645,22.5534,22.6188,1001200.0
2011-09-13 10:10:00,34.59,34.63,34.52,34.53,762000.0,22.6188,22.645,22.573,22.5796,762000.0
2011-09-13 10:20:00,34.52,34.55,34.43,34.44,741800.0,22.573,22.5927,22.5142,22.5207,741800.0
2011-09-13 10:30:00,34.44,34.46,34.3,34.37,761200.0,22.5207,22.5338,22.4292,22.475,761200.0
2011-09-13 10:40:00,34.37,34.48,34.35,34.44,533400.0,22.475,22.5469,22.4619,22.5207,533400.0
2011-09-13 10:50:00,34.45,34.48,34.37,34.38,484200.0,22.5273,22.5469,22.475,22.4815,484200.0
2011-09-13 11:00:00,34.38,34.42,34.34,34.38,414600.0,22.4815,22.5077,22.4553,22.4815,414600.0
2011-09-13 11:10:00,34.38,34.41,34.33,34.35,425400.0,22.4815,22.5011,22.4488,22.4619,425400.0
2011-09-13 11:20:00,34.35,34.43,34.33,34.43,360200.0,22.4619,22.5142,22.4488,22.5142,360200.0
2011-09-13 11:30:00,34.43,34.46,34.4,34.45,325800.0,22.5142,22.5338,22.4946,22.5273,325800.0
2011-09-13 11:40:00,34.45,34.49,34.43,34.44,382400.0,22.5273,22.5534,22.5142,22.5207,382400.0
2011-09-13 11:50:00,34.44,34.51,34.42,34.45,273000.0,22.5207,22.5665,22.5077,22.5273,273000.0
2011-09-13 12:00:00,34.44,34.45,34.38,34.43,392000.0,22.5207,22.5273,22.4815,22.5142,392000.0
2011-09-13 12:10:00,34.43,34.49,34.4,34.48,295800.0,22.5142,22.5534,22.4946,22.5469,295800.0
2011-09-13 12:20:00,34.48,34.49,34.42,34.45,265800.0,22.5469,22.5534,22.5077,22.5273,265800.0
2011-09-13 12:30:00,34.46,34.53,34.44,34.53,332200.0,22.5338,22.5796,22.5207,22.5796,332200.0
2011-09-13 12:40:00,34.53,34.57,34.51,34.54,202200.0,22.5796,22.6057,22.5665,22.5861,202200.0
2011-09-13 12:50:00,34.54,34.58,34.52,34.56,221400.0,22.5861,22.6123,22.573,22.5992,221400.0
2011-09-13 13:00:00,34.56,34.64,34.56,34.63,351000.0,22.5992,22.6515,22.5992,22.645,351000.0
2011-09-13 13:10:00,34.63,34.66,34.6,34.63,339800.0,22.645,22.6646,22.6254,22.645,339800.0
2011-09-13 13:20:00,34.63,34.65,34.6,34.62,266800.0,22.645,22.6581,22.6254,22.6384,266800.0
2011-09-13 13:30:00,34.63,34.63,34.57,34.6,217800.0,22.645,22.645,22.6057,22.6254,217800.0
2011-09-13 13:40:00,34.6,34.63,34.58,34.62,344000.0,22.6254,22.645,22.6123,22.6384,344000.0
2011-09-13 13:50:00,34.62,34.66,34.55,34.56,383800.0,22.6384,22.6646,22.5927,22.5992,383800.0
2011-09-13 14:00:00,34.56,34.58,34.54,34.56,337400.0,22.5992,22.6123,22.5861,22.5992,337400.0
2011-09-13 14:10:00,34.56,34.62,34.54,34.6,293600.0,22.5992,22.6384,22.5861,22.6254,293600.0
2011-09-13 14:20:00,34.6,34.66,34.6,34.65,294000.0,22.6254,22.6646,22.6254,22.6581,294000.0
2011-09-13 14:30:00,34.66,34.66,34.58,34.58,311600.0,22.6646,22.6646,22.6123,22.6123,311600.0
2011-09-13 14:40:00,34.58,34.61,34.52,34.52,316000.0,22.6123,22.6319,22.573,22.573,316000.0
2011-09-13 14:50:00,34.52,34.58,34.48,34.52,799600.0,22.573,22.6123,22.5469,22.573,799600.0
2011-09-13 15:00:00,34.53,34.55,34.46,34.49,460200.0,22.5796,22.5927,22.5338,22.5534,460200.0
2011-09-13 15:10:00,34.5,34.53,34.42,34.43,856000.0,22.56,22.5796,22.5077,22.5142,856000.0
2011-09-13 15:20:00,34.43,34.53,34.42,34.52,966600.0,22.5142,22.5796,22.5077,22.573,966600.0
2011-09-13 15:30:00,34.52,34.61,34.51,34.58,905600.0,22.573,22.6319,22.5665,22.6123,905600.0
2011-09-13 15:40:00,34.58,34.67,34.54,34.63,835800.0,22.6123,22.6711,22.5861,22.645,835800.0
2011-09-13 15:50:00,34.63,34.63,34.52,34.56,1208200.0,22.645,22.645,22.573,22.5992,1208200.0
2011-09-14 09:30:00,34.7,34.72,34.37,34.59,582600.0,22.6908,22.7038,22.475,22.6188,582600.0
2011-09-14 09:40:00,34.57,34.57,34.46,34.54,588800.0,22.6057,22.6057,22.5338,22.5861,588800.0
2011-09-14 09:50:00,34.54,34.59,34.53,34.57,505200.0,22.5861,22.6188,22.5796,22.6057,505200.0
2011-09-14 10:00:00,34.57,34.58,34.49,34.55,486400.0,22.6057,22.6123,22.5534,22.5927,486400.0
2011-09-14 10:10:00,34.55,34.61,34.36,34.37,721200.0,22.5927,22.6319,22.4684,22.475,721200.0
2011-09-14 10:20:00,34.37,34.47,34.27,34.44,801000.0,22.475,22.5404,22.4096,22.5207,801000.0
2011-09-14 10:30:00,34.43,34.5,34.37,34.5,571800.0,22.5142,22.56,22.475,22.56,571800.0
2011-09-14 10:40:00,34.51,34.52,34.38,34.41,399800.0,22.5665,22.573,22.4815,22.5011,399800.0
2011-09-14 10:50:00,34.42,34.49,34.41,34.47,360600.0,22.5077,22.5534,22.5011,22.5404,360600.0
2011-09-14 11:00:00,34.47,34.5,34.4,34.4,485000.0,22.5404,22.56,22.4946,22.4946,485000.0
2011-09-14 11:10:00,34.4,34.46,34.38,34.42,364400.0,22.4946,22.5338,22.4815,22.5077,364400.0
2011-09-14 11:20:00,34.41,34.59,34.4,34.59,351800.0,22.5011,22.6188,22.4946,22.6188,351800.0
2011-09-14 11:30:00,34.58,34.63,34.54,34.62,284200.0,22.6123,22.645,22.5861,22.6384,284200.0
2011-09-14 11:40:00,34.63,34.65,34.59,34.63,225200.0,22.645,22.6581,22.6188,22.645,225200.0
2011-09-14 11:50:00,34.63,34.69,34.62,34.65,232200.0,22.645,22.6842,22.6384,22.6581,232200.0
2011-09-14 12:00:00,34.66,34.67,34.62,34.67,323600.0,22.6646,22.6711,22.6384,22.6711,323600.0
2011-09-14 12:10:00,34.67,34.7,34.65,34.68,196200.0,22.6711,22.6908,22.6581,22.6777,196200.0
2011-09-14 12:20:00,34.68,34.74,34.68,34.74,178600.0,22.6777,22.7169,22.6777,22.7169,178600.0
2011-09-14 12:30:00,34.74,34.8,34.72,34.8,259400.0,22.7169,22.7561,22.7038,22.7561,259400.0
2011-09-14 12:40:00,34.8,34.83,34.77,34.77,320600.0,22.7561,22.7758,22.7365,22.7365,320600.0
2011-09-14 12:50:00,34.77,34.77,34.68,34.71,421200.0,22.7365,22.7365,22.6777,22.6973,421200.0
2011-09-14 13:00:00,34.71,34.79,34.71,34.75,184800.0,22.6973,22.7496,22.6973,22.7234,184800.0
2011-09-14 13:10:00,34.76,34.84,34.76,34.83,243800.0,22.73,22.7823,22.73,22.7758,243800.0
2011-09-14 13:20:00,34.83,34.85,34.81,34.84,244800.0,22.7758,22.7888,22.7627,22.7823,244800.0
2011-09-14 13:30:00,34.84,34.93,34.83,34.93,306400.0,22.7823,22.8412,22.7758,22.8412,306400.0
2011-09-14 13:40:00,34.94,34.97,34.9,34.94,360000.0,22.8477,22.8673,22.8215,22.8477,360000.0
2011-09-14 13:50:00,34.94,34.97,34.87,34.89,429400.0,22.8477,22.8673,22.8019,22.815,429400.0
2011-09-14 14:00:00,34.89,34.98,34.89,34.95,379600.0,22.815,22.8738,22.815,22.8542,379600.0
2011-09-14 14:10:00,34.95,35.0,34.95,34.99,707400.0,22.8542,22.8869,22.8542,22.8804,707400.0
2011-09-14 14:20:00,34.99,35.0,34.96,34.98,314200.0,22.8804,22.8869,22.8608,22.8738,314200.0
2011-09-14 14:30:00,34.98,34.99,34.94,34.95,510800.0,22.8738,22.8804,22.8477,22.8542,510800.0
2011-09-14 14:40:00,34.95,34.99,34.94,34.95,399200.0,22.8542,22.8804,22.8477,22.8542,399200.0
2011-09-14 14:50:00,34.95,34.99,34.95,34.99,423800.0,22.8542,22.8804,22.8542,22.8804,423800.0
2011-09-14 15:00:00,34.99,35.08,34.99,35.08,670200.0,22.8804,22.9392,22.8804,22.9392,670200.0
2011-09-14 15:10:00,35.08,35.16,35.08,35.12,634200.0,22.9392,22.9916,22.9392,22.9654,634200.0
2011-09-14 15:20:00,35.12,35.24,35.1,35.2,748400.0,22.9654,23.0439,22.9523,23.0177,748400.0
2011-09-14 15:30:00,35.21,35.25,35.19,35.22,1057800.0,23.0242,23.0504,23.0112,23.0308,1057800.0
2011-09-14 15:40:00,35.23,35.23,34.96,35.0,1592600.0,23.0373,23.0373,22.8608,22.8869,1592600.0
2011-09-14 15:50:00,35.0,35.05,34.89,34.9,2160400.0,22.8869,22.9196,22.815,22.8215,2160400.0
2011-09-15 09:30:00,34.96,35.18,34.93,35.01,899400.0,22.8608,23.0046,22.8412,22.8935,899400.0
2011-09-15 09:40:00,35.0,35.16,34.97,35.05,636600.0,22.8869,22.9916,22.8673,22.9196,636600.0
2011-09-15 09:50:00,35.06,35.24,35.06,35.21,803200.0,22.9262,23.0439,22.9262,23.0242,803200.0
2011-09-15 10:00:00,35.21,35.35,35.19,35.33,717400.0,23.0242,23.1158,23.0112,23.1027,717400.0
2011-09-15 10:10:00,35.33,35.33,35.2,35.25,639000.0,23.1027,23.1027,23.0177,23.0504,639000.0
2011-09-15 10:20:00,35.26,35.26,35.1,35.15,492400.0,23.0569,23.0569,22.9523,22.985,492400.0
2011-09-15 10:30:00,35.15,35.15,34.99,34.99,768600.0,22.985,22.985,22.8804,22.8804,768600.0
2011-09-15 10:40:00,34.99,35.05,34.98,35.03,497600.0,22.8804,22.9196,22.8738,22.9065,497600.0
2011-09-15 10:50:00,35.04,35.09,35.0,35.02,407800.0,22.9131,22.9458,22.8869,22.9,407800.0
2011-09-15 11:00:00,35.02,35.04,34.98,35.03,498600.0,22.9,22.9131,22.8738,22.9065,498600.0
2011-09-15 11:10:00,35.03,35.14,35.03,35.13,300000.0,22.9065,22.9785,22.9065,22.9719,300000.0
2011-09-15 11:20:00,35.12,35.18,35.09,35.17,342800.0,22.9654,23.0046,22.9458,22.9981,342800.0
2011-09-15 11:30:00,35.17,35.2,35.1,35.13,418600.0,22.9981,23.0177,22.9523,22.9719,418600.0
2011-09-15 11:40:00,35.12,35.13,35.1,35.13,313000.0,22.9654,22.9719,22.9523,22.9719,313000.0
2011-09-15 11:50:00,35.13,35.15,35.09,35.14,410000.0,22.9719,22.985,22.9458,22.9785,410000.0
2011-09-15 12:00:00,35.13,35.16,35.13,35.14,453800.0,22.9719,22.9916,22.9719,22.9785,453800.0
2011-09-15 12:10:00,35.14,35.22,35.14,35.22,288400.0,22.9785,23.0308,22.9785,23.0308,288400.0
2011-09-15 12:20:00,35.22,35.23,35.2,35.21,218000.0,23.0308,23.0373,23.0177,23.0242,218000.0
2011-09-15 12:30:00,35.21,35.24,35.2,35.22,261200.0,23.0242,23.0439,23.0177,23.0308,261200.0
2011-09-15 12:40:00,35.22,35.25,35.2,35.23,219200.0,23.0308,23.0504,23.0177,23.0373,219200.0
2011-09-15 12:50:00,35.23,35.23,35.17,35.23,173400.0,23.0373,23.0373,22.9981,23.0373,173400.0
2011-09-15 13:00:00,35.23,35.26,35.23,35.24,261400.0,23.0373,23.0569,23.0373,23.0439,261400.0
2011-09-15 13:10:00,35.25,35.29,35.25,35.27,400800.0,23.0504,23.0766,23.0504,23.0635,400800.0
2011-09-15 13:20:00,35.27,35.32,35.27,35.31,303000.0,23.0635,23.0962,23.0635,23.0896,303000.0
2011-09-15 13:30:00,35.31,35.32,35.28,35.3,274800.0,23.0896,23.0962,23.07,23.0831,274800.0
2011-09-15 13:40:00,35.3,35.32,35.29,35.31,506800.0,23.0831,23.0962,23.0766,23.0896,506800.0
2011-09-15 13:50:00,35.31,35.38,35.3,35.38,303400.0,23.0896,23.1354,23.0831,23.1354,303400.0
2011-09-15 14:00:00,35.38,35.43,35.38,35.43,370400.0,23.1354,23.1681,23.1354,23.1681,370400.0
2011-09-15 14:10:00,35.43,35.47,35.42,35.45,509000.0,23.1681,23.1943,23.1616,23.1812,509000.0
2011-09-15 14:20:00,35.45,35.45,35.41,35.44,279400.0,23.1812,23.1812,23.155,23.1746,279400.0
2011-09-15 14:30:00,35.44,35.45,35.37,35.4,343000.0,23.1746,23.1812,23.1289,23.1485,343000.0
2011-09-15 14:40:00,35.4,35.42,35.35,35.38,343600.0,23.1485,23.1616,23.1158,23.1354,343600.0
2011-09-15 14:50:00,35.38,35.4,35.36,35.39,229000.0,23.1354,23.1485,23.1223,23.142,229000.0
2011-09-15 15:00:00,35.38,35.44,35.38,35.41,432000.0,23.1354,23.1746,23.1354,23.155,432000.0
2011-09-15 15:10:00,35.41,35.46,35.4,35.4,446000.0,23.155,23.1877,23.1485,23.1485,446000.0
2011-09-15 15:20:00,35.4,35.46,35.4,35.44,630000.0,23.1485,23.1877,23.1485,23.1746,630000.0
2011-09-15 15:30:00,35.43,35.48,35.43,35.47,670200.0,23.1681,23.2008,23.1681,23.1943,670200.0
2011-09-15 15:40:00,35.47,35.5,35.45,35.5,1170800.0,23.1943,23.2139,23.1812,23.2139,1170800.0
2011-09-15 15:50:00,35.49,35.51,35.45,35.49,1671600.0,23.2073,23.2204,23.1812,23.2073,1671600.0
2011-09-16 09:30:00,35.69,35.74,35.52,35.64,8518200.0,23.3381,23.3708,23.227,23.3054,8518200.0
2011-09-16 09:40:00,35.63,35.74,35.63,35.73,740000.0,23.2989,23.3708,23.2989,23.3643,740000.0
2011-09-16 09:50:00,35.73,35.77,35.65,35.66,683200.0,23.3643,23.3904,23.312,23.3185,683200.0
2011-09-16 10:00:00,35.66,35.71,35.6,35.67,678000.0,23.3185,23.3512,23.2793,23.325,678000.0
2011-09-16 10:10:00,35.67,35.75,35.65,35.71,513200.0,23.325,23.3774,23.312,23.3512,513200.0
2011-09-16 10:20:00,35.71,35.72,35.63,35.69,441000.0,23.3512,23.3577,23.2989,23.3381,441000.0
2011-09-16 10:30:00,35.69,35.69,35.61,35.63,696600.0,23.3381,23.3381,23.2858,23.2989,696600.0
2011-09-16 10:40:00,35.63,35.68,35.59,35.62,471400.0,23.2989,23.3316,23.2727,23.2924,471400.0
2011-09-16 10:50:00,35.62,35.64,35.51,35.59,460000.0,23.2924,23.3054,23.2204,23.2727,460000.0
2011-09-16 11:00:00,35.59,35.68,35.59,35.64,364000.0,23.2727,23.3316,23.2727,23.3054,364000.0
2011-09-16 11:10:00,35.64,35.67,35.57,35.58,317800.0,23.3054,23.325,23.2597,23.2662,317800.0
2011-09-16 11:20:00,35.59,35.59,35.53,35.56,335200.0,23.2727,23.2727,23.2335,23.2531,335200.0
2011-09-16 11:30:00,35.56,35.64,35.51,35.64,499200.0,23.2531,23.3054,23.2204,23.3054,499200.0
2011-09-16 11:40:00,35.64,35.67,35.62,35.64,497800.0,23.3054,23.325,23.2924,23.3054,497800.0
2011-09-16 11:50:00,35.65,35.71,35.64,35.71,353600.0,23.312,23.3512,23.3054,23.3512,353600.0
2011-09-16 12:00:00,35.71,35.74,35.71,35.74,368800.0,23.3512,23.3708,23.3512,23.3708,368800.0
2011-09-16 12:10:00,35.74,35.75,35.73,35.73,259800.0,23.3708,23.3774,23.3643,23.3643,259800.0
2011-09-16 12:20:00,35.73,35.77,35.72,35.74,298000.0,23.3643,23.3904,23.3577,23.3708,298000.0
2011-09-16 12:30:00,35.74,35.82,35.74,35.8,272000.0,23.3708,23.4231,23.3708,23.4101,272000.0
2011-09-16 12:40:00,35.8,35.84,35.79,35.83,201600.0,23.4101,23.4362,23.4035,23.4297,201600.0
2011-09-16 12:50:00,35.83,35.84,35.81,35.82,185200.0,23.4297,23.4362,23.4166,23.4231,185200.0
2011-09-16 13:00:00,35.82,35.84,35.8,35.82,359800.0,23.4231,23.4362,23.4101,23.4231,359800.0
2011-09-16 13:10:00,35.81,35.84,35.79,35.82,197400.0,23.4166,23.4362,23.4035,23.4231,197400.0
2011-09-16 13:20:00,35.82,35.84,35.81,35.84,222200.0,23.4231,23.4362,23.4166,23.4362,222200.0
2011-09-16 13:30:00,35.84,35.84,35.76,35.79,346600.0,23.4362,23.4362,23.3839,23.4035,346600.0
2011-09-16 13:40:00,35.79,35.8,35.77,35.77,222400.0,23.4035,23.4101,23.3904,23.3904,222400.0
2011-09-16 13:50:00,35.77,35.81,35.77,35.79,290000.0,23.3904,23.4166,23.3904,23.4035,290000.0
2011-09-16 14:00:00,35.79,35.82,35.78,35.81,392200.0,23.4035,23.4231,23.397,23.4166,392200.0
2011-09-16 14:10:00,35.8,35.81,35.74,35.76,781600.0,23.4101,23.4166,23.3708,23.3839,781600.0
2011-09-16 14:20:00,35.77,35.8,35.76,35.77,233800.0,23.3904,23.4101,23.3839,23.3904,233800.0
2011-09-16 14:30:00,35.77,35.78,35.76,35.77,424600.0,23.3904,23.397,23.3839,23.3904,424600.0
2011-09-16 14:40:00,35.77,35.77,35.74,35.77,323400.0,23.3904,23.3904,23.3708,23.3904,323400.0
2011-09-16 14:50:00,35.77,35.79,35.76,35.77,453400.0,23.3904,23.4035,23.3839,23.3904,453400.0
2011-09-16 15:00:00,35.77,35.77,35.7,35.7,543200.0,23.3904,23.3904,23.3447,23.3447,543200.0
2011-09-16 15:10:00,35.7,35.72,35.68,35.68,558000.0,23.3447,23.3577,23.3316,23.3316,558000.0
2011-09-16 15:20:00,35.69,35.71,35.64,35.64,626800.0,23.3381,23.3512,23.3054,23.3054,626800.0
2011-09-16 15:30:00,35.64,35.68,35.63,35.67,758000.0,23.3054,23.3316,23.2989,23.325,758000.0
2011-09-16 15:40:00,35.67,35.74,35.65,35.71,1199600.0,23.325,23.3708,23.312,23.3512,1199600.0
2011-09-16 15:50:00,35.7,35.71,35.6,35.62,2496200.0,23.3447,23.3512,23.2793,23.2924,2496200.0
2011-09-19 09:30:00,35.04,35.24,35.01,35.14,1351200.0,22.9131,23.0439,22.8935,22.9785,1351200.0
2011-09-19 09:40:00,35.14,35.15,34.98,34.99,1247800.0,22.9785,22.985,22.8738,22.8804,1247800.0
2011-09-19 09:50:00,34.98,35.07,34.98,35.01,911400.0,22.8738,22.9327,22.8738,22.8935,911400.0
2011-09-19 10:00:00,35.01,35.08,35.0,35.06,826600.0,22.8935,22.9392,22.8869,22.9262,826600.0
2011-09-19 10:10:00,35.06,35.09,35.01,35.03,819600.0,22.9262,22.9458,22.8935,22.9065,819600.0
2011-09-19 10:20:00,35.04,35.13,35.02,35.1,486200.0,22.9131,22.9719,22.9,22.9523,486200.0
2011-09-19 10:30:00,35.1,35.17,35.1,35.12,440200.0,22.9523,22.9981,22.9523,22.9654,440200.0
2011-09-19 10:40:00,35.13,35.21,35.11,35.2,307000.0,22.9719,23.0242,22.9589,23.0177,307000.0
2011-09-19 10:50:00,35.2,35.26,35.16,35.16,344400.0,23.0177,23.0569,22.9916,22.9916,344400.0
2011-09-19 11:00:00,35.16,35.24,35.16,35.23,261200.0,22.9916,23.0439,22.9916,23.0373,261200.0
2011-09-19 11:10:00,35.23,35.23,35.18,35.21,386600.0,23.0373,23.0373,23.0046,23.0242,386600.0
2011-09-19 11:20:00,35.21,35.21,35.17,35.18,415000.0,23.0242,23.0242,22.9981,23.0046,415000.0
2011-09-19 11:30:00,35.18,35.2,35.15,35.19,343800.0,23.0046,23.0177,22.985,23.0112,343800.0
2011-09-19 11:40:00,35.2,35.23,35.18,35.2,375600.0,23.0177,23.0373,23.0046,23.0177,375600.0
2011-09-19 11:50:00,35.21,35.21,35.17,35.18,408000.0,23.0242,23.0242,22.9981,23.0046,408000.0
2011-09-19 12:00:00,35.18,35.2,35.17,35.18,326000.0,23.0046,23.0177,22.9981,23.0046,326000.0
2011-09-19 12:10:00,35.19,35.2,35.17,35.2,343800.0,23.0112,23.0177,22.9981,23.0177,343800.0
2011-09-19 12:20:00,35.2,35.2,35.15,35.15,340800.0,23.0177,23.0177,22.985,22.985,340800.0
2011-09-19 12:30:00,35.15,35.17,35.13,35.16,232600.0,22.985,22.9981,22.9719,22.9916,232600.0
2011-09-19 12:40:00,35.15,35.16,35.13,35.13,218600.0,22.985,22.9916,22.9719,22.9719,218600.0
2011-09-19 12:50:00,35.13,35.16,35.13,35.15,279400.0,22.9719,22.9916,22.9719,22.985,279400.0
2011-09-19 13:00:00,35.15,35.16,35.1,35.1,381200.0,22.985,22.9916,22.9523,22.9523,381200.0
2011-09-19 13:10:00,35.1,35.12,35.07,35.1,487200.0,22.9523,22.9654,22.9327,22.9523,487200.0
2011-09-19 13:20:00,35.1,35.12,35.08,35.1,198000.0,22.9523,22.9654,22.9392,22.9523,198000.0
2011-09-19 13:30:00,35.1,35.12,35.08,35.09,275400.0,22.9523,22.9654,22.9392,22.9458,275400.0
2011-09-19 13:40:00,35.09,35.12,35.09,35.09,351600.0,22.9458,22.9654,22.9458,22.9458,351600.0
2011-09-19 13:50:00,35.1,35.1,35.05,35.06,203000.0,22.9523,22.9523,22.9196,22.9262,203000.0
2011-09-19 14:00:00,35.06,35.08,35.04,35.06,500600.0,22.9262,22.9392,22.9131,22.9262,500600.0
2011-09-19 14:10:00,35.05,35.13,35.05,35.1,556800.0,22.9196,22.9719,22.9196,22.9523,556800.0
2011-09-19 14:20:00,35.11,35.13,35.07,35.09,525400.0,22.9589,22.9719,22.9327,22.9458,525400.0
2011-09-19 14:30:00,35.09,35.19,35.08,35.19,417400.0,22.9458,23.0112,22.9392,23.0112,417400.0
2011-09-19 14:40:00,35.19,35.22,35.16,35.18,445400.0,23.0112,23.0308,22.9916,23.0046,445400.0
2011-09-19 14:50:00,35.18,35.19,35.11,35.12,681000.0,23.0046,23.0112,22.9589,22.9654,681000.0
2011-09-19 15:00:00,35.13,35.14,35.09,35.1,487000.0,22.9719,22.9785,22.9458,22.9523,487000.0
2011-09-19 15:10:00,35.1,35.23,35.1,35.18,1322000.0,22.9523,23.0373,22.9523,23.0046,1322000.0
2011-09-19 15:20:00,35.18,35.27,35.17,35.27,896200.0,23.0046,23.0635,22.9981,23.0635,896200.0
2011-09-19 15:30:00,35.27,35.35,35.27,35.33,1098400.0,23.0635,23.1158,23.0635,23.1027,1098400.0
2011-09-19 15:40:00,35.33,35.35,35.24,35.27,1446000.0,23.1027,23.1158,23.0439,23.0635,1446000.0
2011-09-19 15:50:00,35.27,35.31,35.24,35.25,2018600.0,23.0635,23.0896,23.0439,23.0504,2018600.0
2011-09-20 09:30:00,35.4,35.52,35.29,35.52,898600.0,23.1485,23.227,23.0766,23.227,898600.0
2011-09-20 09:40:00,35.52,35.53,35.35,35.38,593000.0,23.227,23.2335,23.1158,23.1354,593000.0
2011-09-20 09:50:00,35.38,35.38,35.26,35.28,574000.0,23.1354,23.1354,23.0569,23.07,574000.0
2011-09-20 10:00:00,35.28,35.39,35.28,35.36,467400.0,23.07,23.142,23.07,23.1223,467400.0
2011-09-20 10:10:00,35.35,35.36,35.28,35.35,582400.0,23.1158,23.1223,23.07,23.1158,582400.0
2011-09-20 10:20:00,35.35,35.41,35.35,35.38,613400.0,23.1158,23.155,23.1158,23.1354,613400.0
2011-09-20 10:30:00,35.38,35.49,35.37,35.46,392800.0,23.1354,23.2073,23.1289,23.1877,392800.0
2011-09-20 10:40:00,35.47,35.55,35.46,35.54,406400.0,23.1943,23.2466,23.1877,23.24,406400.0
2011-09-20 10:50:00,35.53,35.61,35.51,35.61,347800.0,23.2335,23.2858,23.2204,23.2858,347800.0
2011-09-20 11:00:00,35.62,35.69,35.6,35.69,539400.0,23.2924,23.3381,23.2793,23.3381,539400.0
2011-09-20 11:10:00,35.68,35.68,35.58,35.59,713200.0,23.3316,23.3316,23.2662,23.2727,713200.0
2011-09-20 11:20:00,35.59,35.65,35.56,35.63,365400.0,23.2727,23.312,23.2531,23.2989,365400.0
2011-09-20 11:30:00,35.62,35.63,35.58,35.58,512000.0,23.2924,23.2989,23.2662,23.2662,512000.0
2011-09-20 11:40:00,35.58,35.62,35.57,35.57,475400.0,23.2662,23.2924,23.2597,23.2597,475400.0
2011-09-20 11:50:00,35.57,35.65,35.57,35.65,244200.0,23.2597,23.312,23.2597,23.312,244200.0
2011-09-20 12:00:00,35.65,35.65,35.57,35.59,234200.0,23.312,23.312,23.2597,23.2727,234200.0
2011-09-20 12:10:00,35.59,35.6,35.52,35.55,299600.0,23.2727,23.2793,23.227,23.2466,299600.0
2011-09-20 12:20:00,35.56,35.62,35.56,35.59,177600.0,23.2531,23.2924,23.2531,23.2727,177600.0
2011-09-20 12:30:00,35.59,35.6,35.55,35.58,259200.0,23.2727,23.2793,23.2466,23.2662,259200.0
2011-09-20 12:40:00,35.58,35.6,35.55,35.6,180000.0,23.2662,23.2793,23.2466,23.2793,180000.0
2011-09-20 12:50:00,35.6,35.67,35.6,35.66,238200.0,23.2793,23.325,23.2793,23.3185,238200.0
2011-09-20 13:00:00,35.66,35.71,35.65,35.69,200400.0,23.3185,23.3512,23.312,23.3381,200400.0
2011-09-20 13:10:00,35.69,35.72,35.69,35.72,150600.0,23.3381,23.3577,23.3381,23.3577,150600.0
2011-09-20 13:20:00,35.72,35.74,35.7,35.74,128000.0,23.3577,23.3708,23.3447,23.3708,128000.0
2011-09-20 13:30:00,35.74,35.74,35.69,35.69,173400.0,23.3708,23.3708,23.3381,23.3381,173400.0
2011-09-20 13:40:00,35.69,35.69,35.65,35.69,208600.0,23.3381,23.3381,23.312,23.3381,208600.0
2011-09-20 13:50:00,35.69,35.72,35.66,35.67,333800.0,23.3381,23.3577,23.3185,23.325,333800.0
2011-09-20 14:00:00,35.67,35.71,35.64,35.71,348000.0,23.325,23.3512,23.3054,23.3512,348000.0
2011-09-20 14:10:00,35.71,35.74,35.67,35.68,337200.0,23.3512,23.3708,23.325,23.3316,337200.0
2011-09-20 14:20:00,35.68,35.68,35.63,35.66,219400.0,23.3316,23.3316,23.2989,23.3185,219400.0
2011-09-20 14:30:00,35.66,35.68,35.61,35.65,322400.0,23.3185,23.3316,23.2858,23.312,322400.0
2011-09-20 14:40:00,35.66,35.66,35.62,35.66,272000.0,23.3185,23.3185,23.2924,23.3185,272000.0
2011-09-20 14:50:00,35.66,35.67,35.63,35.63,261400.0,23.3185,23.325,23.2989,23.2989,261400.0
2011-09-20 15:00:00,35.63,35.66,35.49,35.49,894000.0,23.2989,23.3185,23.2073,23.2073,894000.0
2011-09-20 15:10:00,35.49,35.55,35.48,35.49,427600.0,23.2073,23.2466,23.2008,23.2073,427600.0
2011-09-20 15:20:00,35.49,35.52,35.48,35.49,485800.0,23.2073,23.227,23.2008,23.2073,485800.0
2011-09-20 15:30:00,35.49,35.5,35.46,35.49,536800.0,23.2073,23.2139,23.1877,23.2073,536800.0
2011-09-20 15:40:00,35.49,35.51,35.37,35.4,750800.0,23.2073,23.2204,23.1289,23.1485,750800.0
2011-09-20 15:50:00,35.4,35.44,35.33,35.34,1470000.0,23.1485,23.1746,23.1027,23.1093,1470000.0
2011-09-21 09:30:00,35.47,35.54,35.3,35.3,691800.0,23.1943,23.24,23.0831,23.0831,691800.0
2011-09-21 09:40:00,35.31,35.38,35.2,35.22,696800.0,23.0896,23.1354,23.0177,23.0308,696800.0
2011-09-21 09:50:00,35.22,35.42,35.16,35.41,450000.0,23.0308,23.1616,22.9916,23.155,450000.0
2011-09-21 10:00:00,35.42,35.52,35.42,35.44,368800.0,23.1616,23.227,23.1616,23.1746,368800.0
2011-09-21 10:10:00,35.44,35.49,35.4,35.44,334200.0,23.1746,23.2073,23.1485,23.1746,334200.0
2011-09-21 10:20:00,35.44,35.47,35.38,35.41,306200.0,23.1746,23.1943,23.1354,23.155,306200.0
2011-09-21 10:30:00,35.41,35.43,35.23,35.24,463800.0,23.155,23.1681,23.0373,23.0439,463800.0
2011-09-21 10:40:00,35.24,35.26,35.18,35.19,376200.0,23.0439,23.0569,23.0046,23.0112,376200.0
2011-09-21 10:50:00,35.18,35.19,35.09,35.12,481600.0,23.0046,23.0112,22.9458,22.9654,481600.0
2011-09-21 11:00:00,35.12,35.23,35.1,35.18,336400.0,22.9654,23.0373,22.9523,23.0046,336400.0
2011-09-21 11:10:00,35.18,35.23,35.14,35.16,247200.0,23.0046,23.0373,22.9785,22.9916,247200.0
2011-09-21 11:20:00,35.16,35.16,35.1,35.13,217400.0,22.9916,22.9916,22.9523,22.9719,217400.0
2011-09-21 11:30:00,35.13,35.16,35.12,35.15,179800.0,22.9719,22.9916,22.9654,22.985,179800.0
2011-09-21 11:40:00,35.15,35.22,35.13,35.18,220000.0,22.985,23.0308,22.9719,23.0046,220000.0
2011-09-21 11:50:00,35.18,35.19,35.12,35.15,190200.0,23.0046,23.0112,22.9654,22.985,190200.0
2011-09-21 12:00:00,35.14,35.22,35.13,35.21,179800.0,22.9785,23.0308,22.9719,23.0242,179800.0
2011-09-21 12:10:00,35.21,35.28,35.21,35.28,173400.0,23.0242,23.07,23.0242,23.07,173400.0
2011-09-21 12:20:00,35.27,35.28,35.19,35.21,592600.0,23.0635,23.07,23.0112,23.0242,592600.0
2011-09-21 12:30:00,35.2,35.34,35.2,35.31,401000.0,23.0177,23.1093,23.0177,23.0896,401000.0
2011-09-21 12:40:00,35.3,35.33,35.22,35.24,411800.0,23.0831,23.1027,23.0308,23.0439,411800.0
2011-09-21 12:50:00,35.23,35.26,35.19,35.24,256400.0,23.0373,23.0569,23.0112,23.0439,256400.0
2011-09-21 13:00:00,35.23,35.28,35.2,35.27,275600.0,23.0373,23.07,23.0177,23.0635,275600.0
2011-09-21 13:10:00,35.27,35.3,35.24,35.25,246400.0,23.0635,23.0831,23.0439,23.0504,246400.0
2011-09-21 13:20:00,35.25,35.35,35.25,35.31,230000.0,23.0504,23.1158,23.0504,23.0896,230000.0
2011-09-21 13:30:00,35.32,35.34,35.26,35.27,285400.0,23.0962,23.1093,23.0569,23.0635,285400.0
2011-09-21 13:40:00,35.27,35.3,35.24,35.24,171000.0,23.0635,23.0831,23.0439,23.0439,171000.0
2011-09-21 13:50:00,35.24,35.3,35.24,35.27,168400.0,23.0439,23.0831,23.0439,23.0635,168400.0
2011-09-21 14:00:00,35.27,35.32,35.25,35.3,315400.0,23.0635,23.0962,23.0504,23.0831,315400.0
2011-09-21 14:10:00,35.31,35.34,35.27,35.32,260800.0,23.0896,23.1093,23.0635,23.0962,260800.0
2011-09-21 14:20:00,35.31,35.42,34.97,35.18,909800.0,23.0896,23.1616,22.8673,23.0046,909800.0
2011-09-21 14:30:00,35.17,35.22,34.84,34.97,770400.0,22.9981,23.0308,22.7823,22.8673,770400.0
2011-09-21 14:40:00,34.97,35.05,34.9,35.05,722000.0,22.8673,22.9196,22.8215,22.9196,722000.0
2011-09-21 14:50:00,35.04,35.09,34.98,35.02,558000.0,22.9131,22.9458,22.8738,22.9,558000.0
2011-09-21 15:00:00,35.01,35.13,34.96,35.05,724400.0,22.8935,22.9719,22.8608,22.9196,724400.0
2011-09-21 15:10:00,35.05,35.12,35.02,35.09,569800.0,22.9196,22.9654,22.9,22.9458,569800.0
2011-09-21 15:20:00,35.09,35.12,34.95,34.99,467800.0,22.9458,22.9654,22.8542,22.8804,467800.0
2011-09-21 15:30:00,34.99,35.03,34.7,34.71,1234600.0,22.8804,22.9065,22.6908,22.6973,1234600.0
2011-09-21 15:40:00,34.71,34.88,34.7,34.82,1412600.0,22.6973,22.8085,22.6908,22.7692,1412600.0
2011-09-21 15:50:00,34.82,34.82,34.63,34.65,3288800.0,22.7692,22.7692,22.645,22.6581,3288800.0
2011-09-22 09:30:00,33.69,33.85,33.54,33.82,1925400.0,22.0303,22.1349,21.9322,22.1153,1925400.0
2011-09-22 09:40:00,33.82,33.88,33.6,33.6,1145000.0,22.1153,22.1545,21.9714,21.9714,1145000.0
2011-09-22 09:50:00,33.6,33.62,33.38,33.45,1370200.0,21.9714,21.9845,21.8276,21.8734,1370200.0
2011-09-22 10:00:00,33.45,33.65,33.44,33.62,1134800.0,21.8734,22.0041,21.8668,21.9845,1134800.0
2011-09-22 10:10:00,33.62,33.83,33.62,33.74,1389000.0,21.9845,22.1218,21.9845,22.063,1389000.0
2011-09-22 10:20:00,33.75,33.85,33.62,33.63,1039200.0,22.0695,22.1349,21.9845,21.9911,1039200.0
2011-09-22 10:30:00,33.63,33.79,33.62,33.74,827600.0,21.9911,22.0957,21.9845,22.063,827600.0
2011-09-22 10:40:00,33.74,33.94,33.74,33.91,855400.0,22.063,22.1938,22.063,22.1742,855400.0
2011-09-22 10:50:00,33.91,33.91,33.68,33.74,860200.0,22.1742,22.1742,22.0238,22.063,860200.0
2011-09-22 11:00:00,33.73,33.81,33.7,33.7,682600.0,22.0565,22.1088,22.0368,22.0368,682600.0
2011-09-22 11:10:00,33.7,33.74,33.65,33.74,558600.0,22.0368,22.063,22.0041,22.063,558600.0
2011-09-22 11:20:00,33.74,33.74,33.6,33.64,764800.0,22.063,22.063,21.9714,21.9976,764800.0
2011-09-22 11:30:00,33.63,33.93,33.63,33.79,1435200.0,21.9911,22.1872,21.9911,22.0957,1435200.0
2011-09-22 11:40:00,33.79,33.8,33.7,33.75,381000.0,22.0957,22.1022,22.0368,22.0695,381000.0
2011-09-22 11:50:00,33.74,33.79,33.6,33.6,361000.0,22.063,22.0957,21.9714,21.9714,361000.0
2011-09-22 12:00:00,33.6,33.68,33.48,33.49,626200.0,21.9714,22.0238,21.893,21.8995,626200.0
2011-09-22 12:10:00,33.49,33.54,33.42,33.49,474800.0,21.8995,21.9322,21.8537,21.8995,474800.0
2011-09-22 12:20:00,33.49,33.51,33.39,33.44,818200.0,21.8995,21.9126,21.8341,21.8668,818200.0
2011-09-22 12:30:00,33.43,33.52,33.43,33.49,312600.0,21.8603,21.9191,21.8603,21.8995,312600.0
2011-09-22 12:40:00,33.5,33.65,33.49,33.65,363400.0,21.9061,22.0041,21.8995,22.0041,363400.0
2011-09-22 12:50:00,33.64,33.7,33.64,33.69,271200.0,21.9976,22.0368,21.9976,22.0303,271200.0
2011-09-22 13:00:00,33.69,33.71,33.62,33.62,293800.0,22.0303,22.0434,21.9845,21.9845,293800.0
2011-09-22 13:10:00,33.61,33.64,33.59,33.61,208800.0,21.978,21.9976,21.9649,21.978,208800.0
2011-09-22 13:20:00,33.6,33.6,33.49,33.52,526800.0,21.9714,21.9714,21.8995,21.9191,526800.0
2011-09-22 13:30:00,33.51,33.53,33.41,33.46,563600.0,21.9126,21.9257,21.8472,21.8799,563600.0
2011-09-22 13:40:00,33.46,33.55,33.45,33.49,318200.0,21.8799,21.9388,21.8734,21.8995,318200.0
2011-09-22 13:50:00,33.49,33.51,33.34,33.35,569600.0,21.8995,21.9126,21.8014,21.808,569600.0
2011-09-22 14:00:00,33.35,33.47,33.34,33.45,896600.0,21.808,21.8864,21.8014,21.8734,896600.0
2011-09-22 14:10:00,33.44,33.45,33.31,33.36,889800.0,21.8668,21.8734,21.7818,21.8145,889800.0
2011-09-22 14:20:00,33.35,33.7,33.35,33.6,1363600.0,21.808,22.0368,21.808,21.9714,1363600.0
2011-09-22 14:30:00,33.6,33.62,33.49,33.56,816000.0,21.9714,21.9845,21.8995,21.9453,816000.0
2011-09-22 14:40:00,33.56,33.71,33.54,33.64,659000.0,21.9453,22.0434,21.9322,21.9976,659000.0
2011-09-22 14:50:00,33.64,33.68,33.6,33.6,935200.0,21.9976,22.0238,21.9714,21.9714,935200.0
2011-09-22 15:00:00,33.6,33.65,33.55,33.65,487000.0,21.9714,22.0041,21.9388,22.0041,487000.0
2011-09-22 15:10:00,33.65,33.7,33.64,33.68,607400.0,22.0041,22.0368,21.9976,22.0238,607400.0
2011-09-22 15:20:00,33.68,33.68,33.52,33.62,855600.0,22.0238,22.0238,21.9191,21.9845,855600.0
2011-09-22 15:30:00,33.63,33.83,33.61,33.83,1063200.0,21.9911,22.1218,21.978,22.1218,1063200.0
2011-09-22 15:40:00,33.83,34.04,33.74,33.97,1366600.0,22.1218,22.2592,22.063,22.2134,1366600.0
2011-09-22 15:50:00,33.97,34.08,33.84,33.92,2889200.0,22.2134,22.2853,22.1284,22.1807,2889200.0
2011-09-23 09:30:00,33.68,33.85,33.58,33.66,932200.0,22.0238,22.1349,21.9584,22.0107,932200.0
2011-09-23 09:40:00,33.66,33.79,33.6,33.71,1221800.0,22.0107,22.0957,21.9714,22.0434,1221800.0
2011-09-23 09:50:00,33.7,33.85,33.65,33.77,527200.0,22.0368,22.1349,22.0041,22.0826,527200.0
2011-09-23 10:00:00,33.77,33.79,33.67,33.71,858400.0,22.0826,22.0957,22.0172,22.0434,858400.0
2011-09-23 10:10:00,33.71,33.73,33.55,33.55,511800.0,22.0434,22.0565,21.9388,21.9388,511800.0
2011-09-23 10:20:00,33.55,33.63,33.49,33.62,691400.0,21.9388,21.9911,21.8995,21.9845,691400.0
2011-09-23 10:30:00,33.63,33.77,33.62,33.74,651400.0,21.9911,22.0826,21.9845,22.063,651400.0
2011-09-23 10:40:00,33.74,33.74,33.59,33.72,488800.0,22.063,22.063,21.9649,22.0499,488800.0
2011-09-23 10:50:00,33.73,33.79,33.69,33.77,419800.0,22.0565,22.0957,22.0303,22.0826,419800.0
2011-09-23 11:00:00,33.76,33.77,33.67,33.77,468200.0,22.0761,22.0826,22.0172,22.0826,468200.0
2011-09-23 11:10:00,33.77,33.8,33.62,33.74,522400.0,22.0826,22.1022,21.9845,22.063,522400.0
2011-09-23 11:20:00,33.74,33.77,33.66,33.71,482800.0,22.063,22.0826,22.0107,22.0434,482800.0
2011-09-23 11:30:00,33.72,33.74,33.51,33.53,556400.0,22.0499,22.063,21.9126,21.9257,556400.0
2011-09-23 11:40:00,33.53,33.58,33.5,33.54,385200.0,21.9257,21.9584,21.9061,21.9322,385200.0
2011-09-23 11:50:00,33.54,33.63,33.53,33.62,322600.0,21.9322,21.9911,21.9257,21.9845,322600.0
2011-09-23 12:00:00,33.63,33.63,33.49,33.54,343200.0,21.9911,21.9911,21.8995,21.9322,343200.0
2011-09-23 12:10:00,33.54,33.59,33.5,33.59,255400.0,21.9322,21.9649,21.9061,21.9649,255400.0
2011-09-23 12:20:00,33.59,33.59,33.5,33.52,303000.0,21.9649,21.9649,21.9061,21.9191,303000.0
2011-09-23 12:30:00,33.52,33.58,33.5,33.53,211800.0,21.9191,21.9584,21.9061,21.9257,211800.0
2011-09-23 12:40:00,33.53,33.65,33.44,33.55,936000.0,21.9257,22.0041,21.8668,21.9388,936000.0
2011-09-23 12:50:00,33.55,33.66,33.53,33.54,685400.0,21.9388,22.0107,21.9257,21.9322,685400.0
2011-09-23 13:00:00,33.55,33.6,33.48,33.51,406400.0,21.9388,21.9714,21.893,21.9126,406400.0
2011-09-23 13:10:00,33.51,33.53,33.45,33.46,653400.0,21.9126,21.9257,21.8734,21.8799,653400.0
2011-09-23 13:20:00,33.46,33.56,33.45,33.49,353200.0,21.8799,21.9453,21.8734,21.8995,353200.0
2011-09-23 13:30:00,33.49,33.65,33.48,33.6,668600.0,21.8995,22.0041,21.893,21.9714,668600.0
2011-09-23 13:40:00,33.6,33.73,33.57,33.72,362600.0,21.9714,22.0565,21.9518,22.0499,362600.0
2011-09-23 13:50:00,33.73,33.75,33.68,33.74,325800.0,22.0565,22.0695,22.0238,22.063,325800.0
2011-09-23 14:00:00,33.74,33.8,33.65,33.66,556600.0,22.063,22.1022,22.0041,22.0107,556600.0
2011-09-23 14:10:00,33.66,33.69,33.63,33.66,364200.0,22.0107,22.0303,21.9911,22.0107,364200.0
2011-09-23 14:20:00,33.66,33.68,33.57,33.6,521800.0,22.0107,22.0238,21.9518,21.9714,521800.0
2011-09-23 14:30:00,33.6,33.65,33.57,33.58,402000.0,21.9714,22.0041,21.9518,21.9584,402000.0
2011-09-23 14:40:00,33.58,33.58,33.45,33.47,383400.0,21.9584,21.9584,21.8734,21.8864,383400.0
2011-09-23 14:50:00,33.47,33.52,33.44,33.48,427200.0,21.8864,21.9191,21.8668,21.893,427200.0
2011-09-23 15:00:00,33.48,33.59,33.48,33.55,598800.0,21.893,21.9649,21.893,21.9388,598800.0
2011-09-23 15:10:00,33.56,33.66,33.53,33.6,518200.0,21.9453,22.0107,21.9257,21.9714,518200.0
2011-09-23 15:20:00,33.6,33.68,33.58,33.67,639600.0,21.9714,22.0238,21.9584,22.0172,639600.0
2011-09-23 15:30:00,33.68,33.72,33.6,33.69,737600.0,22.0238,22.0499,21.9714,22.0303,737600.0
2011-09-23 15:40:00,33.7,33.73,33.58,33.61,686800.0,22.0368,22.0565,21.9584,21.978,686800.0
2011-09-23 15:50:00,33.61,33.71,33.58,33.69,1690200.0,21.978,22.0434,21.9584,22.0303,1690200.0
2011-09-26 09:30:00,34.04,34.23,34.01,34.1,985600.0,22.2592,22.3834,22.2396,22.2984,985600.0
2011-09-26 09:40:00,34.1,34.17,34.05,34.09,667800.0,22.2984,22.3442,22.2657,22.2919,667800.0
2011-09-26 09:50:00,34.08,34.08,33.93,33.96,682600.0,22.2853,22.2853,22.1872,22.2069,682600.0
2011-09-26 10:00:00,33.96,34.0,33.9,33.94,665600.0,22.2069,22.233,22.1676,22.1938,665600.0
2011-09-26 10:10:00,33.94,33.99,33.93,33.98,722600.0,22.1938,22.2265,22.1872,22.2199,722600.0
2011-09-26 10:20:00,33.98,34.06,33.94,34.04,663800.0,22.2199,22.2722,22.1938,22.2592,663800.0
2011-09-26 10:30:00,34.04,34.05,33.85,33.88,641600.0,22.2592,22.2657,22.1349,22.1545,641600.0
2011-09-26 10:40:00,33.87,33.97,33.83,33.85,615800.0,22.148,22.2134,22.1218,22.1349,615800.0
2011-09-26 10:50:00,33.85,33.99,33.85,33.93,614000.0,22.1349,22.2265,22.1349,22.1872,614000.0
2011-09-26 11:00:00,33.93,34.02,33.93,34.02,619600.0,22.1872,22.2461,22.1872,22.2461,619600.0
2011-09-26 11:10:00,34.02,34.08,33.96,34.04,489000.0,22.2461,22.2853,22.2069,22.2592,489000.0
2011-09-26 11:20:00,34.04,34.1,33.97,34.03,419200.0,22.2592,22.2984,22.2134,22.2526,419200.0
2011-09-26 11:30:00,34.04,34.1,33.96,34.09,493800.0,22.2592,22.2984,22.2069,22.2919,493800.0
2011-09-26 11:40:00,34.1,34.22,34.1,34.21,569400.0,22.2984,22.3769,22.2984,22.3703,569400.0
2011-09-26 11:50:00,34.21,34.24,34.17,34.22,611800.0,22.3703,22.39,22.3442,22.3769,611800.0
2011-09-26 12:00:00,34.22,34.28,34.2,34.27,411600.0,22.3769,22.4161,22.3638,22.4096,411600.0
2011-09-26 12:10:00,34.26,34.29,34.23,34.28,447800.0,22.403,22.4226,22.3834,22.4161,447800.0
2011-09-26 12:20:00,34.28,34.33,34.23,34.27,262600.0,22.4161,22.4488,22.3834,22.4096,262600.0
2011-09-26 12:30:00,34.26,34.34,34.26,34.33,275200.0,22.403,22.4553,22.403,22.4488,275200.0
2011-09-26 12:40:00,34.33,34.35,34.23,34.24,438400.0,22.4488,22.4619,22.3834,22.39,438400.0
2011-09-26 12:50:00,34.24,34.26,34.19,34.26,326800.0,22.39,22.403,22.3573,22.403,326800.0
2011-09-26 13:00:00,34.26,34.26,34.16,34.17,374600.0,22.403,22.403,22.3376,22.3442,374600.0
2011-09-26 13:10:00,34.17,34.17,34.05,34.06,659400.0,22.3442,22.3442,22.2657,22.2722,659400.0
2011-09-26 13:20:00,34.06,34.13,34.05,34.09,378000.0,22.2722,22.318,22.2657,22.2919,378000.0
2011-09-26 13:30:00,34.09,34.13,34.04,34.08,587800.0,22.2919,22.318,22.2592,22.2853,587800.0
2011-09-26 13:40:00,34.08,34.18,34.07,34.13,339000.0,22.2853,22.3507,22.2788,22.318,339000.0
2011-09-26 13:50:00,34.13,34.26,34.13,34.24,323200.0,22.318,22.403,22.318,22.39,323200.0
2011-09-26 14:00:00,34.24,34.35,34.23,34.24,664200.0,22.39,22.4619,22.3834,22.39,664200.0
2011-09-26 14:10:00,34.24,34.27,34.21,34.22,400400.0,22.39,22.4096,22.3703,22.3769,400400.0
2011-09-26 14:20:00,34.21,34.25,34.18,34.22,329200.0,22.3703,22.3965,22.3507,22.3769,329200.0
2011-09-26 14:30:00,34.22,34.34,34.17,34.31,363000.0,22.3769,22.4553,22.3442,22.4357,363000.0
2011-09-26 14:40:00,34.31,34.34,34.3,34.3,274800.0,22.4357,22.4553,22.4292,22.4292,274800.0
2011-09-26 14:50:00,34.3,34.34,34.27,34.33,299000.0,22.4292,22.4553,22.4096,22.4488,299000.0
2011-09-26 15:00:00,34.33,34.39,34.31,34.33,522000.0,22.4488,22.488,22.4357,22.4488,522000.0
2011-09-26 15:10:00,34.33,34.38,34.31,34.35,449800.0,22.4488,22.4815,22.4357,22.4619,449800.0
2011-09-26 15:20:00,34.36,34.38,34.31,34.37,444200.0,22.4684,22.4815,22.4357,22.475,444200.0
2011-09-26 15:30:00,34.37,34.38,34.34,34.38,495400.0,22.475,22.4815,22.4553,22.4815,495400.0
2011-09-26 15:40:00,34.38,34.44,34.34,34.37,883000.0,22.4815,22.5207,22.4553,22.475,883000.0
2011-09-26 15:50:00,34.37,34.45,34.37,34.38,2051800.0,22.475,22.5273,22.475,22.4815,2051800.0
2011-09-27 09:30:00,35.06,35.06,34.7,34.83,847400.0,22.9262,22.9262,22.6908,22.7758,847400.0
2011-09-27 09:40:00,34.83,34.93,34.78,34.8,623600.0,22.7758,22.8412,22.7431,22.7561,623600.0
2011-09-27 09:50:00,34.8,34.94,34.79,34.92,561200.0,22.7561,22.8477,22.7496,22.8346,561200.0
2011-09-27 10:00:00,34.92,34.98,34.85,34.86,782200.0,22.8346,22.8738,22.7888,22.7954,782200.0
2011-09-27 10:10:00,34.86,34.94,34.8,34.82,783400.0,22.7954,22.8477,22.7561,22.7692,783400.0
2011-09-27 10:20:00,34.82,34.9,34.76,34.87,532800.0,22.7692,22.8215,22.73,22.8019,532800.0
2011-09-27 10:30:00,34.87,34.94,34.85,34.88,336000.0,22.8019,22.8477,22.7888,22.8085,336000.0
2011-09-27 10:40:00,34.88,35.0,34.88,34.99,540800.0,22.8085,22.8869,22.8085,22.8804,540800.0
2011-09-27 10:50:00,34.99,35.02,34.97,35.0,493000.0,22.8804,22.9,22.8673,22.8869,493000.0
2011-09-27 11:00:00,35.0,35.04,34.99,35.03,303800.0,22.8869,22.9131,22.8804,22.9065,303800.0
2011-09-27 11:10:00,35.04,35.05,34.99,35.04,384400.0,22.9131,22.9196,22.8804,22.9131,384400.0
2011-09-27 11:20:00,35.04,35.05,34.99,34.99,454400.0,22.9131,22.9196,22.8804,22.8804,454400.0
2011-09-27 11:30:00,34.99,35.04,34.97,35.04,542800.0,22.8804,22.9131,22.8673,22.9131,542800.0
2011-09-27 11:40:00,35.04,35.04,34.95,34.96,302200.0,22.9131,22.9131,22.8542,22.8608,302200.0
2011-09-27 11:50:00,34.96,35.01,34.93,34.95,567800.0,22.8608,22.8935,22.8412,22.8542,567800.0
2011-09-27 12:00:00,34.95,34.99,34.94,34.99,396800.0,22.8542,22.8804,22.8477,22.8804,396800.0
2011-09-27 12:10:00,34.99,35.04,34.98,35.02,237000.0,22.8804,22.9131,22.8738,22.9,237000.0
2011-09-27 12:20:00,35.02,35.04,34.97,34.98,339200.0,22.9,22.9131,22.8673,22.8738,339200.0
2011-09-27 12:30:00,34.98,35.04,34.97,35.02,287200.0,22.8738,22.9131,22.8673,22.9,287200.0
2011-09-27 12:40:00,35.02,35.06,35.01,35.06,157800.0,22.9,22.9262,22.8935,22.9262,157800.0
2011-09-27 12:50:00,35.06,35.12,35.06,35.1,230400.0,22.9262,22.9654,22.9262,22.9523,230400.0
2011-09-27 13:00:00,35.1,35.11,35.04,35.08,397000.0,22.9523,22.9589,22.9131,22.9392,397000.0
2011-09-27 13:10:00,35.07,35.08,35.05,35.07,264400.0,22.9327,22.9392,22.9196,22.9327,264400.0
2011-09-27 13:20:00,35.07,35.08,35.05,35.08,208200.0,22.9327,22.9392,22.9196,22.9392,208200.0
2011-09-27 13:30:00,35.08,35.1,35.05,35.09,283200.0,22.9392,22.9523,22.9196,22.9458,283200.0
2011-09-27 13:40:00,35.1,35.13,35.09,35.13,212000.0,22.9523,22.9719,22.9458,22.9719,212000.0
2011-09-27 13:50:00,35.13,35.19,35.13,35.16,231800.0,22.9719,23.0112,22.9719,22.9916,231800.0
2011-09-27 14:00:00,35.16,35.19,35.12,35.12,282000.0,22.9916,23.0112,22.9654,22.9654,282000.0
2011-09-27 14:10:00,35.12,35.19,35.12,35.18,323800.0,22.9654,23.0112,22.9654,23.0046,323800.0
2011-09-27 14:20:00,35.19,35.21,35.16,35.16,291400.0,23.0112,23.0242,22.9916,22.9916,291400.0
2011-09-27 14:30:00,35.16,35.19,35.16,35.16,368400.0,22.9916,23.0112,22.9916,22.9916,368400.0
2011-09-27 14:40:00,35.16,35.17,35.1,35.1,554400.0,22.9916,22.9981,22.9523,22.9523,554400.0
2011-09-27 14:50:00,35.1,35.12,35.07,35.1,641200.0,22.9523,22.9654,22.9327,22.9523,641200.0
2011-09-27 15:00:00,35.1,35.12,34.99,35.01,600800.0,22.9523,22.9654,22.8804,22.8935,600800.0
2011-09-27 15:10:00,35.02,35.02,34.88,34.94,940800.0,22.9,22.9,22.8085,22.8477,940800.0
2011-09-27 15:20:00,34.94,34.95,34.84,34.85,752000.0,22.8477,22.8542,22.7823,22.7888,752000.0
2011-09-27 15:30:00,34.85,34.91,34.82,34.83,759800.0,22.7888,22.8281,22.7692,22.7758,759800.0
2011-09-27 15:40:00,34.83,34.85,34.67,34.71,1118400.0,22.7758,22.7888,22.6711,22.6973,1118400.0
2011-09-27 15:50:00,34.71,34.8,34.64,34.79,2352800.0,22.6973,22.7561,22.6515,22.7496,2352800.0
2011-09-28 09:30:00,34.91,35.07,34.85,35.02,760000.0,22.8281,22.9327,22.7888,22.9,760000.0
2011-09-28 09:40:00,35.02,35.08,34.9,34.95,424800.0,22.9,22.9392,22.8215,22.8542,424800.0
2011-09-28 09:50:00,34.95,34.98,34.9,34.91,272600.0,22.8542,22.8738,22.8215,22.8281,272600.0
2011-09-28 10:00:00,34.91,34.91,34.83,34.87,336400.0,22.8281,22.8281,22.7758,22.8019,336400.0
2011-09-28 10:10:00,34.87,34.87,34.66,34.68,427600.0,22.8019,22.8019,22.6646,22.6777,427600.0
2011-09-28 10:20:00,34.67,34.72,34.66,34.68,555600.0,22.6711,22.7038,22.6646,22.6777,555600.0
2011-09-28 10:30:00,34.68,34.72,34.56,34.57,651800.0,22.6777,22.7038,22.5992,22.6057,651800.0
2011-09-28 10:40:00,34.57,34.57,34.44,34.49,717600.0,22.6057,22.6057,22.5207,22.5534,717600.0
2011-09-28 10:50:00,34.49,34.54,34.49,34.52,485600.0,22.5534,22.5861,22.5534,22.573,485600.0
2011-09-28 11:00:00,34.52,34.53,34.46,34.52,374000.0,22.573,22.5796,22.5338,22.573,374000.0
2011-09-28 11:10:00,34.52,34.62,34.49,34.56,319000.0,22.573,22.6384,22.5534,22.5992,319000.0
2011-09-28 11:20:00,34.56,34.56,34.49,34.53,315400.0,22.5992,22.5992,22.5534,22.5796,315400.0
2011-09-28 11:30:00,34.54,34.6,34.47,34.59,451000.0,22.5861,22.6254,22.5404,22.6188,451000.0
2011-09-28 11:40:00,34.6,34.66,34.59,34.62,335200.0,22.6254,22.6646,22.6188,22.6384,335200.0
2011-09-28 11:50:00,34.62,34.67,34.52,34.54,412600.0,22.6384,22.6711,22.573,22.5861,412600.0
2011-09-28 12:00:00,34.54,34.59,34.49,34.49,238200.0,22.5861,22.6188,22.5534,22.5534,238200.0
2011-09-28 12:10:00,34.49,34.49,34.41,34.43,303000.0,22.5534,22.5534,22.5011,22.5142,303000.0
2011-09-28 12:20:00,34.43,34.48,34.42,34.48,153800.0,22.5142,22.5469,22.5077,22.5469,153800.0
2011-09-28 12:30:00,34.48,34.48,34.37,34.38,305800.0,22.5469,22.5469,22.475,22.4815,305800.0
2011-09-28 12:40:00,34.38,34.39,34.35,34.38,193200.0,22.4815,22.488,22.4619,22.4815,193200.0
2011-09-28 12:50:00,34.38,34.48,34.37,34.46,204800.0,22.4815,22.5469,22.475,22.5338,204800.0
2011-09-28 13:00:00,34.46,34.46,34.37,34.38,294000.0,22.5338,22.5338,22.475,22.4815,294000.0
2011-09-28 13:10:00,34.38,34.38,34.34,34.34,315200.0,22.4815,22.4815,22.4553,22.4553,315200.0
2011-09-28 13:20:00,34.34,34.37,34.3,34.31,230200.0,22.4553,22.475,22.4292,22.4357,230200.0
2011-09-28 13:30:00,34.31,34.31,34.21,34.23,488000.0,22.4357,22.4357,22.3703,22.3834,488000.0
2011-09-28 13:40:00,34.23,34.26,34.15,34.18,473600.0,22.3834,22.403,22.3311,22.3507,473600.0
2011-09-28 13:50:00,34.18,34.21,34.12,34.13,722800.0,22.3507,22.3703,22.3115,22.318,722800.0
2011-09-28 14:00:00,34.13,34.15,34.06,34.11,401200.0,22.318,22.3311,22.2722,22.3049,401200.0
2011-09-28 14:10:00,34.1,34.16,34.09,34.16,313600.0,22.2984,22.3376,22.2919,22.3376,313600.0
2011-09-28 14:20:00,34.15,34.19,34.12,34.17,267600.0,22.3311,22.3573,22.3115,22.3442,267600.0
2011-09-28 14:30:00,34.16,34.17,34.1,34.15,260000.0,22.3376,22.3442,22.2984,22.3311,260000.0
2011-09-28 14:40:00,34.15,34.18,34.13,34.18,254600.0,22.3311,22.3507,22.318,22.3507,254600.0
2011-09-28 14:50:00,34.18,34.24,34.17,34.23,329000.0,22.3507,22.39,22.3442,22.3834,329000.0
2011-09-28 15:00:00,34.23,34.27,34.2,34.24,320600.0,22.3834,22.4096,22.3638,22.39,320600.0
2011-09-28 15:10:00,34.24,34.29,34.19,34.21,406400.0,22.39,22.4226,22.3573,22.3703,406400.0
2011-09-28 15:20:00,34.21,34.24,34.17,34.22,357400.0,22.3703,22.39,22.3442,22.3769,357400.0
2011-09-28 15:30:00,34.22,34.26,34.11,34.12,626200.0,22.3769,22.403,22.3049,22.3115,626200.0
2011-09-28 15:40:00,34.11,34.13,33.97,33.99,659800.0,22.3049,22.318,22.2134,22.2265,659800.0
2011-09-28 15:50:00,33.99,34.05,33.95,34.02,2287600.0,22.2265,22.2657,22.2003,22.2461,2287600.0
2011-09-29 09:30:00,34.46,34.66,34.42,34.6,612800.0,22.5338,22.6646,22.5077,22.6254,612800.0
2011-09-29 09:40:00,34.6,34.8,34.58,34.79,479200.0,22.6254,22.7561,22.6123,22.7496,479200.0
2011-09-29 09:50:00,34.78,34.82,34.68,34.74,394600.0,22.7431,22.7692,22.6777,22.7169,394600.0
2011-09-29 10:00:00,34.74,34.79,34.67,34.7,428800.0,22.7169,22.7496,22.6711,22.6908,428800.0
2011-09-29 10:10:00,34.71,34.76,34.67,34.71,424600.0,22.6973,22.73,22.6711,22.6973,424600.0
2011-09-29 10:20:00,34.71,34.74,34.58,34.59,529000.0,22.6973,22.7169,22.6123,22.6188,529000.0
2011-09-29 10:30:00,34.59,34.6,34.54,34.55,488000.0,22.6188,22.6254,22.5861,22.5927,488000.0
2011-09-29 10:40:00,34.55,34.6,34.42,34.42,611600.0,22.5927,22.6254,22.5077,22.5077,611600.0
2011-09-29 10:50:00,34.42,34.43,34.33,34.43,576800.0,22.5077,22.5142,22.4488,22.5142,576800.0
2011-09-29 11:00:00,34.43,34.58,34.43,34.51,698600.0,22.5142,22.6123,22.5142,22.5665,698600.0
2011-09-29 11:10:00,34.51,34.58,34.46,34.54,272800.0,22.5665,22.6123,22.5338,22.5861,272800.0
2011-09-29 11:20:00,34.54,34.59,34.49,34.58,337600.0,22.5861,22.6188,22.5534,22.6123,337600.0
2011-09-29 11:30:00,34.58,34.6,34.55,34.56,337000.0,22.6123,22.6254,22.5927,22.5992,337000.0
2011-09-29 11:40:00,34.57,34.6,34.53,34.57,211000.0,22.6057,22.6254,22.5796,22.6057,211000.0
2011-09-29 11:50:00,34.57,34.6,34.53,34.54,236200.0,22.6057,22.6254,22.5796,22.5861,236200.0
2011-09-29 12:00:00,34.54,34.57,34.49,34.51,259400.0,22.5861,22.6057,22.5534,22.5665,259400.0
2011-09-29 12:10:00,34.51,34.57,34.51,34.57,142000.0,22.5665,22.6057,22.5665,22.6057,142000.0
2011-09-29 12:20:00,34.57,34.6,34.55,34.58,273000.0,22.6057,22.6254,22.5927,22.6123,273000.0
2011-09-29 12:30:00,34.58,34.58,34.46,34.48,390000.0,22.6123,22.6123,22.5338,22.5469,390000.0
2011-09-29 12:40:00,34.49,34.52,34.46,34.48,356600.0,22.5534,22.573,22.5338,22.5469,356600.0
2011-09-29 12:50:00,34.48,34.57,34.46,34.54,368400.0,22.5469,22.6057,22.5338,22.5861,368400.0
2011-09-29 13:00:00,34.54,34.59,34.5,34.54,392600.0,22.5861,22.6188,22.56,22.5861,392600.0
2011-09-29 13:10:00,34.54,34.56,34.48,34.48,358400.0,22.5861,22.5992,22.5469,22.5469,358400.0
2011-09-29 13:20:00,34.49,34.5,34.38,34.39,399800.0,22.5534,22.56,22.4815,22.488,399800.0
2011-09-29 13:30:00,34.38,34.43,34.32,34.34,575600.0,22.4815,22.5142,22.4423,22.4553,575600.0
2011-09-29 13:40:00,34.34,34.37,34.29,34.33,625200.0,22.4553,22.475,22.4226,22.4488,625200.0
2011-09-29 13:50:00,34.33,34.36,34.27,34.32,276000.0,22.4488,22.4684,22.4096,22.4423,276000.0
2011-09-29 14:00:00,34.32,34.35,34.21,34.26,580200.0,22.4423,22.4619,22.3703,22.403,580200.0
2011-09-29 14:10:00,34.26,34.26,34.15,34.22,597800.0,22.403,22.403,22.3311,22.3769,597800.0
2011-09-29 14:20:00,34.22,34.24,34.16,34.23,431800.0,22.3769,22.39,22.3376,22.3834,431800.0
2011-09-29 14:30:00,34.23,34.27,34.16,34.24,313800.0,22.3834,22.4096,22.3376,22.39,313800.0
2011-09-29 14:40:00,34.24,34.27,34.14,34.18,446200.0,22.39,22.4096,22.3246,22.3507,446200.0
2011-09-29 14:50:00,34.17,34.26,34.15,34.24,645400.0,22.3442,22.403,22.3311,22.39,645400.0
2011-09-29 15:00:00,34.24,34.26,34.1,34.14,757800.0,22.39,22.403,22.2984,22.3246,757800.0
2011-09-29 15:10:00,34.15,34.19,34.1,34.11,773600.0,22.3311,22.3573,22.2984,22.3049,773600.0
2011-09-29 15:20:00,34.11,34.24,34.1,34.23,575200.0,22.3049,22.39,22.2984,22.3834,575200.0
2011-09-29 15:30:00,34.23,34.41,34.21,34.39,1058600.0,22.3834,22.5011,22.3703,22.488,1058600.0
2011-09-29 15:40:00,34.39,34.5,34.35,34.4,1265200.0,22.488,22.56,22.4619,22.4946,1265200.0
2011-09-29 15:50:00,34.39,34.52,34.38,34.52,1679000.0,22.488,22.573,22.4815,22.573,1679000.0
2011-09-30 09:30:00,34.23,34.49,34.22,34.24,872800.0,22.3834,22.5534,22.3769,22.39,872800.0
2011-09-30 09:40:00,34.24,34.47,34.11,34.14,885600.0,22.39,22.5404,22.3049,22.3246,885600.0
2011-09-30 09:50:00,34.15,34.31,34.1,34.16,498800.0,22.3311,22.4357,22.2984,22.3376,498800.0
2011-09-30 10:00:00,34.15,34.31,34.11,34.27,519600.0,22.3311,22.4357,22.3049,22.4096,519600.0
2011-09-30 10:10:00,34.27,34.4,34.17,34.4,439000.0,22.4096,22.4946,22.3442,22.4946,439000.0
2011-09-30 10:20:00,34.38,34.44,34.31,34.33,346600.0,22.4815,22.5207,22.4357,22.4488,346600.0
2011-09-30 10:30:00,34.33,34.34,34.23,34.24,285600.0,22.4488,22.4553,22.3834,22.39,285600.0
2011-09-30 10:40:00,34.24,34.29,34.2,34.28,299200.0,22.39,22.4226,22.3638,22.4161,299200.0
2011-09-30 10:50:00,34.27,34.33,34.25,34.27,406800.0,22.4096,22.4488,22.3965,22.4096,406800.0
2011-09-30 11:00:00,34.27,34.39,34.27,34.36,361800.0,22.4096,22.488,22.4096,22.4684,361800.0
2011-09-30 11:10:00,34.36,34.42,34.32,34.37,362000.0,22.4684,22.5077,22.4423,22.475,362000.0
2011-09-30 11:20:00,34.37,34.47,34.37,34.42,372400.0,22.475,22.5404,22.475,22.5077,372400.0
2011-09-30 11:30:00,34.43,34.52,34.42,34.49,271400.0,22.5142,22.573,22.5077,22.5534,271400.0
2011-09-30 11:40:00,34.49,34.55,34.48,34.5,344400.0,22.5534,22.5927,22.5469,22.56,344400.0
2011-09-30 11:50:00,34.5,34.51,34.45,34.49,206600.0,22.56,22.5665,22.5273,22.5534,206600.0
2011-09-30 12:00:00,34.49,34.55,34.48,34.48,226000.0,22.5534,22.5927,22.5469,22.5469,226000.0
2011-09-30 12:10:00,34.49,34.5,34.41,34.45,221200.0,22.5534,22.56,22.5011,22.5273,221200.0
2011-09-30 12:20:00,34.44,34.52,34.44,34.51,264600.0,22.5207,22.573,22.5207,22.5665,264600.0
2011-09-30 12:30:00,34.51,34.55,34.45,34.47,299000.0,22.5665,22.5927,22.5273,22.5404,299000.0
2011-09-30 12:40:00,34.48,34.48,34.41,34.43,159600.0,22.5469,22.5469,22.5011,22.5142,159600.0
2011-09-30 12:50:00,34.43,34.44,34.3,34.3,341600.0,22.5142,22.5207,22.4292,22.4292,341600.0
2011-09-30 13:00:00,34.3,34.36,34.26,34.34,351400.0,22.4292,22.4684,22.403,22.4553,351400.0
2011-09-30 13:10:00,34.34,34.4,34.33,34.39,267400.0,22.4553,22.4946,22.4488,22.488,267400.0
2011-09-30 13:20:00,34.38,34.39,34.35,34.37,157200.0,22.4815,22.488,22.4619,22.475,157200.0
2011-09-30 13:30:00,34.37,34.45,34.37,34.44,183400.0,22.475,22.5273,22.475,22.5207,183400.0
2011-09-30 13:40:00,34.44,34.51,34.43,34.51,199000.0,22.5207,22.5665,22.5142,22.5665,199000.0
2011-09-30 13:50:00,34.51,34.53,34.42,34.42,157800.0,22.5665,22.5796,22.5077,22.5077,157800.0
2011-09-30 14:00:00,34.42,34.46,34.3,34.32,320200.0,22.5077,22.5338,22.4292,22.4423,320200.0
2011-09-30 14:10:00,34.32,34.32,34.26,34.27,340600.0,22.4423,22.4423,22.403,22.4096,340600.0
2011-09-30 14:20:00,34.27,34.27,34.13,34.2,732400.0,22.4096,22.4096,22.318,22.3638,732400.0
2011-09-30 14:30:00,34.2,34.26,34.16,34.21,502400.0,22.3638,22.403,22.3376,22.3703,502400.0
2011-09-30 14:40:00,34.21,34.23,34.15,34.17,480400.0,22.3703,22.3834,22.3311,22.3442,480400.0
2011-09-30 14:50:00,34.17,34.19,34.06,34.15,602000.0,22.3442,22.3573,22.2722,22.3311,602000.0
2011-09-30 15:00:00,34.15,34.19,34.06,34.16,894400.0,22.3311,22.3573,22.2722,22.3376,894400.0
2011-09-30 15:10:00,34.16,34.16,34.04,34.07,694000.0,22.3376,22.3376,22.2592,22.2788,694000.0
2011-09-30 15:20:00,34.08,34.13,34.0,34.01,571000.0,22.2853,22.318,22.233,22.2396,571000.0
2011-09-30 15:30:00,34.01,34.03,33.9,33.94,1044400.0,22.2396,22.2526,22.1676,22.1938,1044400.0
2011-09-30 15:40:00,33.94,34.1,33.93,33.94,1155200.0,22.1938,22.2984,22.1872,22.1938,1155200.0
2011-09-30 15:50:00,33.94,33.96,33.79,33.8,3641000.0,22.1938,22.2069,22.0957,22.1022,3641000.0
2011-10-03 09:30:00,33.3,33.46,32.77,32.92,2707200.0,21.7753,21.8799,21.4287,21.5268,2707200.0
2011-10-03 09:40:00,32.94,33.07,32.79,32.99,1398400.0,21.5399,21.6249,21.4418,21.5726,1398400.0
2011-10-03 09:50:00,32.99,33.01,32.63,32.66,1255200.0,21.5726,21.5856,21.3372,21.3568,1255200.0
2011-10-03 10:00:00,32.66,33.1,32.65,33.08,1265600.0,21.3568,21.6445,21.3502,21.6314,1265600.0
2011-10-03 10:10:00,33.07,33.17,33.02,33.06,962400.0,21.6249,21.6903,21.5922,21.6183,962400.0
2011-10-03 10:20:00,33.06,33.07,32.92,32.97,1003000.0,21.6183,21.6249,21.5268,21.5595,1003000.0
2011-10-03 10:30:00,32.97,33.05,32.95,32.98,1085800.0,21.5595,21.6118,21.5464,21.566,1085800.0
2011-10-03 10:40:00,32.98,32.99,32.87,32.93,832800.0,21.566,21.5726,21.4941,21.5333,832800.0
2011-10-03 10:50:00,32.94,33.02,32.84,33.01,991200.0,21.5399,21.5922,21.4745,21.5856,991200.0
2011-10-03 11:00:00,33.01,33.05,32.89,32.99,912600.0,21.5856,21.6118,21.5072,21.5726,912600.0
2011-10-03 11:10:00,33.0,33.07,32.94,33.07,869600.0,21.5791,21.6249,21.5399,21.6249,869600.0
2011-10-03 11:20:00,33.07,33.12,33.01,33.1,697400.0,21.6249,21.6576,21.5856,21.6445,697400.0
2011-10-03 11:30:00,33.1,33.19,33.08,33.18,770800.0,21.6445,21.7033,21.6314,21.6968,770800.0
2011-10-03 11:40:00,33.18,33.19,33.08,33.12,638000.0,21.6968,21.7033,21.6314,21.6576,638000.0
2011-10-03 11:50:00,33.12,33.27,33.12,33.23,688200.0,21.6576,21.7557,21.6576,21.7295,688200.0
2011-10-03 12:00:00,33.23,33.25,33.17,33.2,428400.0,21.7295,21.7426,21.6903,21.7099,428400.0
2011-10-03 12:10:00,33.2,33.23,33.07,33.1,648600.0,21.7099,21.7295,21.6249,21.6445,648600.0
2011-10-03 12:20:00,33.1,33.1,32.99,33.01,342600.0,21.6445,21.6445,21.5726,21.5856,342600.0
2011-10-03 12:30:00,33.01,33.04,32.97,33.01,530400.0,21.5856,21.6053,21.5595,21.5856,530400.0
2011-10-03 12:40:00,33.01,33.04,32.94,32.94,463600.0,21.5856,21.6053,21.5399,21.5399,463600.0
2011-10-03 12:50:00,32.94,32.95,32.9,32.94,443000.0,21.5399,21.5464,21.5137,21.5399,443000.0
2011-10-03 13:00:00,32.94,32.95,32.85,32.91,425800.0,21.5399,21.5464,21.481,21.5203,425800.0
2011-10-03 13:10:00,32.9,32.94,32.75,32.82,671800.0,21.5137,21.5399,21.4156,21.4614,671800.0
2011-10-03 13:20:00,32.83,32.94,32.78,32.93,988600.0,21.4679,21.5399,21.4352,21.5333,988600.0
2011-10-03 13:30:00,32.93,32.94,32.71,32.75,537600.0,21.5333,21.5399,21.3895,21.4156,537600.0
2011-10-03 13:40:00,32.74,32.81,32.69,32.69,612000.0,21.4091,21.4549,21.3764,21.3764,612000.0
2011-10-03 13:50:00,32.7,32.73,32.56,32.7,710400.0,21.3829,21.4025,21.2914,21.3829,710400.0
2011-10-03 14:00:00,32.7,32.83,32.7,32.76,578200.0,21.3829,21.4679,21.3829,21.4222,578200.0
2011-10-03 14:10:00,32.76,32.8,32.72,32.73,619200.0,21.4222,21.4483,21.396,21.4025,619200.0
2011-10-03 14:20:00,32.74,32.78,32.69,32.71,538800.0,21.4091,21.4352,21.3764,21.3895,538800.0
2011-10-03 14:30:00,32.71,32.81,32.66,32.77,548800.0,21.3895,21.4549,21.3568,21.4287,548800.0
2011-10-03 14:40:00,32.77,32.77,32.6,32.6,815800.0,21.4287,21.4287,21.3175,21.3175,815800.0
2011-10-03 14:50:00,32.6,32.72,32.59,32.7,991000.0,21.3175,21.396,21.311,21.3829,991000.0
2011-10-03 15:00:00,32.71,32.92,32.69,32.79,881400.0,21.3895,21.5268,21.3764,21.4418,881400.0
2011-10-03 15:10:00,32.8,32.86,32.76,32.82,782800.0,21.4483,21.4876,21.4222,21.4614,782800.0
2011-10-03 15:20:00,32.82,32.84,32.74,32.77,630800.0,21.4614,21.4745,21.4091,21.4287,630800.0
2011-10-03 15:30:00,32.77,32.93,32.75,32.86,996400.0,21.4287,21.5333,21.4156,21.4876,996400.0
2011-10-03 15:40:00,32.87,33.03,32.8,32.96,1432200.0,21.4941,21.5987,21.4483,21.5529,1432200.0
2011-10-03 15:50:00,32.96,32.97,32.71,32.71,2978000.0,21.5529,21.5595,21.3895,21.3895,2978000.0
2011-10-04 09:30:00,32.44,32.48,32.06,32.07,1673400.0,21.2129,21.2391,20.9644,20.971,1673400.0
2011-10-04 09:40:00,32.06,32.12,31.93,31.97,1294800.0,20.9644,21.0037,20.8794,20.9056,1294800.0
2011-10-04 09:50:00,31.96,31.97,31.67,31.74,1336600.0,20.899,20.9056,20.7094,20.7552,1336600.0
2011-10-04 10:00:00,31.74,31.97,31.72,31.9,1265800.0,20.7552,20.9056,20.7421,20.8598,1265800.0
2011-10-04 10:10:00,31.9,32.02,31.85,31.98,1214000.0,20.8598,20.9383,20.8271,20.9121,1214000.0
2011-10-04 10:20:00,31.98,32.01,31.8,31.84,802800.0,20.9121,20.9317,20.7944,20.8206,802800.0
2011-10-04 10:30:00,31.84,31.88,31.71,31.85,963800.0,20.8206,20.8467,20.7356,20.8271,963800.0
2011-10-04 10:40:00,31.86,32.18,31.86,32.15,702600.0,20.8336,21.0429,20.8336,21.0233,702600.0
2011-10-04 10:50:00,32.15,32.15,31.9,31.9,603000.0,21.0233,21.0233,20.8598,20.8598,603000.0
2011-10-04 11:00:00,31.9,32.14,31.86,32.08,768400.0,20.8598,21.0167,20.8336,20.9775,768400.0
2011-10-04 11:10:00,32.08,32.1,31.94,31.95,648000.0,20.9775,20.9906,20.886,20.8925,648000.0
2011-10-04 11:20:00,31.95,32.02,31.91,31.99,418200.0,20.8925,20.9383,20.8663,20.9187,418200.0
2011-10-04 11:30:00,31.98,32.0,31.95,31.98,491000.0,20.9121,20.9252,20.8925,20.9121,491000.0
2011-10-04 11:40:00,31.99,32.1,31.99,32.09,447400.0,20.9187,20.9906,20.9187,20.984,447400.0
2011-10-04 11:50:00,32.09,32.15,32.06,32.1,506600.0,20.984,21.0233,20.9644,20.9906,506600.0
2011-10-04 12:00:00,32.1,32.24,32.1,32.22,780400.0,20.9906,21.0821,20.9906,21.0691,780400.0
2011-10-04 12:10:00,32.22,32.3,32.2,32.22,334200.0,21.0691,21.1214,21.056,21.0691,334200.0
2011-10-04 12:20:00,32.23,32.24,32.1,32.14,531200.0,21.0756,21.0821,20.9906,21.0167,531200.0
2011-10-04 12:30:00,32.13,32.23,32.13,32.2,293400.0,21.0102,21.0756,21.0102,21.056,293400.0
2011-10-04 12:40:00,32.2,32.22,32.17,32.19,279400.0,21.056,21.0691,21.0364,21.0494,279400.0
2011-10-04 12:50:00,32.19,32.21,32.15,32.18,286400.0,21.0494,21.0625,21.0233,21.0429,286400.0
2011-10-04 13:00:00,32.18,32.21,32.12,32.2,305200.0,21.0429,21.0625,21.0037,21.056,305200.0
2011-10-04 13:10:00,32.2,32.2,32.09,32.1,300000.0,21.056,21.056,20.984,20.9906,300000.0
2011-10-04 13:20:00,32.11,32.13,32.07,32.1,242400.0,20.9971,21.0102,20.971,20.9906,242400.0
2011-10-04 13:30:00,32.1,32.19,32.06,32.07,296800.0,20.9906,21.0494,20.9644,20.971,296800.0
2011-10-04 13:40:00,32.07,32.1,32.02,32.09,341000.0,20.971,20.9906,20.9383,20.984,341000.0
2011-10-04 13:50:00,32.09,32.13,31.99,32.01,562000.0,20.984,21.0102,20.9187,20.9317,562000.0
2011-10-04 14:00:00,32.02,32.13,32.0,32.02,522400.0,20.9383,21.0102,20.9252,20.9383,522400.0
2011-10-04 14:10:00,32.02,32.04,31.96,32.0,461600.0,20.9383,20.9513,20.899,20.9252,461600.0
2011-10-04 14:20:00,32.0,32.03,31.96,32.01,395800.0,20.9252,20.9448,20.899,20.9317,395800.0
2011-10-04 14:30:00,32.01,32.09,32.0,32.08,423400.0,20.9317,20.984,20.9252,20.9775,423400.0
2011-10-04 14:40:00,32.07,32.09,31.95,32.0,461000.0,20.971,20.984,20.8925,20.9252,461000.0
2011-10-04 14:50:00,32.01,32.02,31.88,31.93,456000.0,20.9317,20.9383,20.8467,20.8794,456000.0
2011-10-04 15:00:00,31.93,32.02,31.86,31.86,586800.0,20.8794,20.9383,20.8336,20.8336,586800.0
2011-10-04 15:10:00,31.86,31.98,31.82,31.95,508000.0,20.8336,20.9121,20.8075,20.8925,508000.0
2011-10-04 15:20:00,31.95,32.08,31.94,32.05,639600.0,20.8925,20.9775,20.886,20.9579,639600.0
2011-10-04 15:30:00,32.04,32.2,32.02,32.17,1024400.0,20.9513,21.056,20.9383,21.0364,1024400.0
2011-10-04 15:40:00,32.17,32.43,32.13,32.39,1700800.0,21.0364,21.2064,21.0102,21.1802,1700800.0
2011-10-04 15:50:00,32.4,32.72,32.34,32.61,2979400.0,21.1868,21.396,21.1475,21.3241,2979400.0
2011-10-05 09:30:00,32.74,32.74,32.27,32.34,824000.0,21.4091,21.4091,21.1017,21.1475,824000.0
2011-10-05 09:40:00,32.33,32.49,32.32,32.48,641400.0,21.141,21.2456,21.1344,21.2391,641400.0
2011-10-05 09:50:00,32.48,32.48,32.33,32.38,586600.0,21.2391,21.2391,21.141,21.1737,586600.0
2011-10-05 10:00:00,32.37,32.51,32.32,32.47,1080400.0,21.1671,21.2587,21.1344,21.2325,1080400.0
2011-10-05 10:10:00,32.48,32.56,32.42,32.49,774600.0,21.2391,21.2914,21.1998,21.2456,774600.0
2011-10-05 10:20:00,32.49,32.59,32.47,32.48,786600.0,21.2456,21.311,21.2325,21.2391,786600.0
2011-10-05 10:30:00,32.49,32.62,32.46,32.58,431400.0,21.2456,21.3306,21.226,21.3045,431400.0
2011-10-05 10:40:00,32.59,32.65,32.51,32.59,573800.0,21.311,21.3502,21.2587,21.311,573800.0
2011-10-05 10:50:00,32.59,32.67,32.54,32.65,652000.0,21.311,21.3633,21.2783,21.3502,652000.0
2011-10-05 11:00:00,32.66,32.67,32.5,32.55,483800.0,21.3568,21.3633,21.2521,21.2848,483800.0
2011-10-05 11:10:00,32.55,32.56,32.51,32.52,536000.0,21.2848,21.2914,21.2587,21.2652,536000.0
2011-10-05 11:20:00,32.52,32.55,32.49,32.54,397400.0,21.2652,21.2848,21.2456,21.2783,397400.0
2011-10-05 11:30:00,32.54,32.56,32.47,32.51,357400.0,21.2783,21.2914,21.2325,21.2587,357400.0
2011-10-05 11:40:00,32.5,32.51,32.44,32.48,358400.0,21.2521,21.2587,21.2129,21.2391,358400.0
2011-10-05 11:50:00,32.48,32.52,32.47,32.5,380000.0,21.2391,21.2652,21.2325,21.2521,380000.0
2011-10-05 12:00:00,32.51,32.54,32.47,32.49,266200.0,21.2587,21.2783,21.2325,21.2456,266200.0
2011-10-05 12:10:00,32.49,32.57,32.48,32.56,328400.0,21.2456,21.2979,21.2391,21.2914,328400.0
2011-10-05 12:20:00,32.56,32.57,32.52,32.55,276600.0,21.2914,21.2979,21.2652,21.2848,276600.0
2011-10-05 12:30:00,32.55,32.57,32.49,32.49,303400.0,21.2848,21.2979,21.2456,21.2456,303400.0
2011-10-05 12:40:00,32.49,32.56,32.49,32.53,366000.0,21.2456,21.2914,21.2456,21.2718,366000.0
2011-10-05 12:50:00,32.53,32.55,32.49,32.52,239800.0,21.2718,21.2848,21.2456,21.2652,239800.0
2011-10-05 13:00:00,32.52,32.57,32.52,32.55,245000.0,21.2652,21.2979,21.2652,21.2848,245000.0
2011-10-05 13:10:00,32.55,32.6,32.52,32.56,367200.0,21.2848,21.3175,21.2652,21.2914,367200.0
2011-10-05 13:20:00,32.56,32.65,32.54,32.65,419200.0,21.2914,21.3502,21.2783,21.3502,419200.0
2011-10-05 13:30:00,32.65,32.68,32.62,32.67,361000.0,21.3502,21.3699,21.3306,21.3633,361000.0
2011-10-05 13:40:00,32.67,32.72,32.63,32.69,368800.0,21.3633,21.396,21.3372,21.3764,368800.0
2011-10-05 13:50:00,32.69,32.7,32.63,32.67,639800.0,21.3764,21.3829,21.3372,21.3633,639800.0
2011-10-05 14:00:00,32.67,32.74,32.65,32.7,513600.0,21.3633,21.4091,21.3502,21.3829,513600.0
2011-10-05 14:10:00,32.7,32.71,32.64,32.68,460600.0,21.3829,21.3895,21.3437,21.3699,460600.0
2011-10-05 14:20:00,32.67,32.7,32.6,32.62,319000.0,21.3633,21.3829,21.3175,21.3306,319000.0
2011-10-05 14:30:00,32.62,32.63,32.56,32.59,412000.0,21.3306,21.3372,21.2914,21.311,412000.0
2011-10-05 14:40:00,32.6,32.66,32.56,32.65,425400.0,21.3175,21.3568,21.2914,21.3502,425400.0
2011-10-05 14:50:00,32.65,32.72,32.6,32.6,554400.0,21.3502,21.396,21.3175,21.3175,554400.0
2011-10-05 15:00:00,32.6,32.61,32.48,32.51,695800.0,21.3175,21.3241,21.2391,21.2587,695800.0
2011-10-05 15:10:00,32.51,32.63,32.51,32.62,516800.0,21.2587,21.3372,21.2587,21.3306,516800.0
2011-10-05 15:20:00,32.62,32.63,32.52,32.54,550400.0,21.3306,21.3372,21.2652,21.2783,550400.0
2011-10-05 15:30:00,32.54,32.71,32.54,32.69,746800.0,21.2783,21.3895,21.2783,21.3764,746800.0
2011-10-05 15:40:00,32.69,32.74,32.66,32.7,966400.0,21.3764,21.4091,21.3568,21.3829,966400.0
2011-10-05 15:50:00,32.7,32.8,32.69,32.76,1585200.0,21.3829,21.4483,21.3764,21.4222,1585200.0
2011-10-06 09:30:00,32.99,33.0,32.77,32.79,543800.0,21.5726,21.5791,21.4287,21.4418,543800.0
2011-10-06 09:40:00,32.79,32.84,32.7,32.72,406800.0,21.4418,21.4745,21.3829,21.396,406800.0
2011-10-06 09:50:00,32.71,32.71,32.59,32.65,375800.0,21.3895,21.3895,21.311,21.3502,375800.0
2011-10-06 10:00:00,32.65,32.66,32.54,32.55,482400.0,21.3502,21.3568,21.2783,21.2848,482400.0
2011-10-06 10:10:00,32.55,32.68,32.54,32.62,532400.0,21.2848,21.3699,21.2783,21.3306,532400.0
2011-10-06 10:20:00,32.62,32.8,32.6,32.79,457200.0,21.3306,21.4483,21.3175,21.4418,457200.0
2011-10-06 10:30:00,32.79,32.85,32.76,32.83,585800.0,21.4418,21.481,21.4222,21.4679,585800.0
2011-10-06 10:40:00,32.83,32.88,32.79,32.8,535400.0,21.4679,21.5006,21.4418,21.4483,535400.0
2011-10-06 10:50:00,32.8,32.8,32.59,32.6,379200.0,21.4483,21.4483,21.311,21.3175,379200.0
2011-10-06 11:00:00,32.6,32.69,32.6,32.65,436600.0,21.3175,21.3764,21.3175,21.3502,436600.0
2011-10-06 11:10:00,32.65,32.66,32.59,32.59,267200.0,21.3502,21.3568,21.311,21.311,267200.0
2011-10-06 11:20:00,32.59,32.59,32.5,32.58,490000.0,21.311,21.311,21.2521,21.3045,490000.0
2011-10-06 11:30:00,32.58,32.65,32.56,32.62,436000.0,21.3045,21.3502,21.2914,21.3306,436000.0
2011-10-06 11:40:00,32.62,32.72,32.6,32.62,672200.0,21.3306,21.396,21.3175,21.3306,672200.0
2011-10-06 11:50:00,32.62,32.63,32.55,32.58,343200.0,21.3306,21.3372,21.2848,21.3045,343200.0
2011-10-06 12:00:00,32.58,32.63,32.56,32.56,252000.0,21.3045,21.3372,21.2914,21.2914,252000.0
2011-10-06 12:10:00,32.57,32.6,32.52,32.58,382200.0,21.2979,21.3175,21.2652,21.3045,382200.0
2011-10-06 12:20:00,32.58,32.59,32.51,32.52,420400.0,21.3045,21.311,21.2587,21.2652,420400.0
2011-10-06 12:30:00,32.51,32.52,32.43,32.44,568800.0,21.2587,21.2652,21.2064,21.2129,568800.0
2011-10-06 12:40:00,32.44,32.49,32.44,32.45,387800.0,21.2129,21.2456,21.2129,21.2195,387800.0
2011-10-06 12:50:00,32.45,32.49,32.42,32.45,369000.0,21.2195,21.2456,21.1998,21.2195,369000.0
2011-10-06 13:00:00,32.45,32.46,32.4,32.41,451400.0,21.2195,21.226,21.1868,21.1933,451400.0
2011-10-06 13:10:00,32.42,32.42,32.38,32.39,386600.0,21.1998,21.1998,21.1737,21.1802,386600.0
2011-10-06 13:20:00,32.4,32.4,32.29,32.31,611000.0,21.1868,21.1868,21.1148,21.1279,611000.0
2011-10-06 13:30:00,32.31,32.32,32.23,32.3,817000.0,21.1279,21.1344,21.0756,21.1214,817000.0
2011-10-06 13:40:00,32.3,32.34,32.28,32.32,820200.0,21.1214,21.1475,21.1083,21.1344,820200.0
2011-10-06 13:50:00,32.32,32.38,32.31,32.38,594200.0,21.1344,21.1737,21.1279,21.1737,594200.0
2011-10-06 14:00:00,32.38,32.46,32.37,32.44,796400.0,21.1737,21.226,21.1671,21.2129,796400.0
2011-10-06 14:10:00,32.44,32.48,32.43,32.47,428000.0,21.2129,21.2391,21.2064,21.2325,428000.0
2011-10-06 14:20:00,32.48,32.52,32.47,32.51,497400.0,21.2391,21.2652,21.2325,21.2587,497400.0
2011-10-06 14:30:00,32.51,32.51,32.35,32.35,669600.0,21.2587,21.2587,21.1541,21.1541,669600.0
2011-10-06 14:40:00,32.35,32.45,32.35,32.42,466200.0,21.1541,21.2195,21.1541,21.1998,466200.0
2011-10-06 14:50:00,32.42,32.51,32.39,32.51,521400.0,21.1998,21.2587,21.1802,21.2587,521400.0
2011-10-06 15:00:00,32.51,32.51,32.45,32.49,871800.0,21.2587,21.2587,21.2195,21.2456,871800.0
2011-10-06 15:10:00,32.49,32.5,32.43,32.46,497800.0,21.2456,21.2521,21.2064,21.226,497800.0
2011-10-06 15:20:00,32.46,32.48,32.44,32.44,722200.0,21.226,21.2391,21.2129,21.2129,722200.0
2011-10-06 15:30:00,32.44,32.53,32.44,32.52,824200.0,21.2129,21.2718,21.2129,21.2652,824200.0
2011-10-06 15:40:00,32.51,32.57,32.49,32.52,1137200.0,21.2587,21.2979,21.2456,21.2652,1137200.0
2011-10-06 15:50:00,32.53,32.72,32.52,32.69,1984000.0,21.2718,21.396,21.2652,21.3764,1984000.0
2011-10-07 09:30:00,33.26,33.26,33.04,33.15,1016400.0,21.7491,21.7491,21.6053,21.6772,1016400.0
2011-10-07 09:40:00,33.16,33.18,33.09,33.1,507000.0,21.6837,21.6968,21.638,21.6445,507000.0
2011-10-07 09:50:00,33.1,33.22,33.09,33.18,540400.0,21.6445,21.723,21.638,21.6968,540400.0
2011-10-07 10:00:00,33.18,33.21,33.08,33.1,517200.0,21.6968,21.7164,21.6314,21.6445,517200.0
2011-10-07 10:10:00,33.09,33.15,33.07,33.13,353400.0,21.638,21.6772,21.6249,21.6641,353400.0
2011-10-07 10:20:00,33.13,33.15,33.08,33.12,499200.0,21.6641,21.6772,21.6314,21.6576,499200.0
2011-10-07 10:30:00,33.12,33.15,33.06,33.07,297000.0,21.6576,21.6772,21.6183,21.6249,297000.0
2011-10-07 10:40:00,33.07,33.1,33.01,33.07,466600.0,21.6249,21.6445,21.5856,21.6249,466600.0
2011-10-07 10:50:00,33.07,33.1,33.0,33.01,477000.0,21.6249,21.6445,21.5791,21.5856,477000.0
2011-10-07 11:00:00,33.01,33.03,32.96,32.96,496200.0,21.5856,21.5987,21.5529,21.5529,496200.0
2011-10-07 11:10:00,32.96,32.97,32.91,32.92,486000.0,21.5529,21.5595,21.5203,21.5268,486000.0
2011-10-07 11:20:00,32.92,33.0,32.88,32.99,422400.0,21.5268,21.5791,21.5006,21.5726,422400.0
2011-10-07 11:30:00,32.98,33.01,32.94,32.96,311400.0,21.566,21.5856,21.5399,21.5529,311400.0
2011-10-07 11:40:00,32.97,33.01,32.94,32.94,370800.0,21.5595,21.5856,21.5399,21.5399,370800.0
2011-10-07 11:50:00,32.95,32.97,32.91,32.95,292800.0,21.5464,21.5595,21.5203,21.5464,292800.0
2011-10-07 12:00:00,32.95,33.02,32.83,32.93,835800.0,21.5464,21.5922,21.4679,21.5333,835800.0
2011-10-07 12:10:00,32.94,32.95,32.77,32.79,486600.0,21.5399,21.5464,21.4287,21.4418,486600.0
2011-10-07 12:20:00,32.8,32.83,32.7,32.77,528000.0,21.4483,21.4679,21.3829,21.4287,528000.0
2011-10-07 12:30:00,32.78,32.83,32.7,32.83,290400.0,21.4352,21.4679,21.3829,21.4679,290400.0
2011-10-07 12:40:00,32.83,32.84,32.77,32.81,332200.0,21.4679,21.4745,21.4287,21.4549,332200.0
2011-10-07 12:50:00,32.81,32.83,32.76,32.81,246400.0,21.4549,21.4679,21.4222,21.4549,246400.0
2011-10-07 13:00:00,32.8,32.86,32.75,32.79,188200.0,21.4483,21.4876,21.4156,21.4418,188200.0
2011-10-07 13:10:00,32.8,32.85,32.79,32.8,193000.0,21.4483,21.481,21.4418,21.4483,193000.0
2011-10-07 13:20:00,32.81,32.84,32.79,32.82,188200.0,21.4549,21.4745,21.4418,21.4614,188200.0
2011-10-07 13:30:00,32.83,32.83,32.77,32.77,197000.0,21.4679,21.4679,21.4287,21.4287,197000.0
2011-10-07 13:40:00,32.77,32.82,32.75,32.8,197600.0,21.4287,21.4614,21.4156,21.4483,197600.0
2011-10-07 13:50:00,32.8,32.9,32.77,32.84,140400.0,21.4483,21.5137,21.4287,21.4745,140400.0
2011-10-07 14:00:00,32.84,32.88,32.81,32.83,221400.0,21.4745,21.5006,21.4549,21.4679,221400.0
2011-10-07 14:10:00,32.83,32.86,32.77,32.86,152000.0,21.4679,21.4876,21.4287,21.4876,152000.0
2011-10-07 14:20:00,32.87,32.92,32.87,32.91,308600.0,21.4941,21.5268,21.4941,21.5203,308600.0
2011-10-07 14:30:00,32.91,33.1,32.9,33.06,596000.0,21.5203,21.6445,21.5137,21.6183,596000.0
2011-10-07 14:40:00,33.06,33.06,32.97,32.98,269200.0,21.6183,21.6183,21.5595,21.566,269200.0
2011-10-07 14:50:00,32.98,33.06,32.98,33.03,208600.0,21.566,21.6183,21.566,21.5987,208600.0
2011-10-07 15:00:00,33.02,33.04,32.99,33.04,237200.0,21.5922,21.6053,21.5726,21.6053,237200.0
2011-10-07 15:10:00,33.04,33.1,33.02,33.08,372800.0,21.6053,21.6445,21.5922,21.6314,372800.0
2011-10-07 15:20:00,33.09,33.24,33.08,33.23,501200.0,21.638,21.736,21.6314,21.7295,501200.0
2011-10-07 15:30:00,33.23,33.24,33.2,33.22,640600.0,21.7295,21.736,21.7099,21.723,640600.0
2011-10-07 15:40:00,33.21,33.22,33.03,33.05,771800.0,21.7164,21.723,21.5987,21.6118,771800.0
2011-10-07 15:50:00,33.06,33.06,32.87,32.96,1636600.0,21.6183,21.6183,21.4941,21.5529,1636600.0
2011-10-10 09:30:00,33.28,33.33,33.09,33.12,841600.0,21.7622,21.7949,21.638,21.6576,841600.0
2011-10-10 09:40:00,33.12,33.14,33.01,33.05,418000.0,21.6576,21.6706,21.5856,21.6118,418000.0
2011-10-10 09:50:00,33.05,33.15,33.05,33.08,440200.0,21.6118,21.6772,21.6118,21.6314,440200.0
2011-10-10 10:00:00,33.08,33.13,33.06,33.07,274600.0,21.6314,21.6641,21.6183,21.6249,274600.0
2011-10-10 10:10:00,33.07,33.13,33.04,33.13,372800.0,21.6249,21.6641,21.6053,21.6641,372800.0
2011-10-10 10:20:00,33.13,33.2,33.13,33.17,323600.0,21.6641,21.7099,21.6641,21.6903,323600.0
2011-10-10 10:30:00,33.17,33.25,33.16,33.24,295400.0,21.6903,21.7426,21.6837,21.736,295400.0
2011-10-10 10:40:00,33.24,33.27,33.21,33.24,337800.0,21.736,21.7557,21.7164,21.736,337800.0
2011-10-10 10:50:00,33.24,33.24,33.19,33.23,184400.0,21.736,21.736,21.7033,21.7295,184400.0
2011-10-10 11:00:00,33.22,33.24,33.18,33.19,217000.0,21.723,21.736,21.6968,21.7033,217000.0
2011-10-10 11:10:00,33.18,33.21,33.15,33.17,250200.0,21.6968,21.7164,21.6772,21.6903,250200.0
2011-10-10 11:20:00,33.17,33.23,33.15,33.23,151200.0,21.6903,21.7295,21.6772,21.7295,151200.0
2011-10-10 11:30:00,33.22,33.26,33.19,33.24,126600.0,21.723,21.7491,21.7033,21.736,126600.0
2011-10-10 11:40:00,33.24,33.25,33.16,33.16,167400.0,21.736,21.7426,21.6837,21.6837,167400.0
2011-10-10 11:50:00,33.16,33.19,33.14,33.17,109000.0,21.6837,21.7033,21.6706,21.6903,109000.0
2011-10-10 12:00:00,33.18,33.21,33.15,33.15,165000.0,21.6968,21.7164,21.6772,21.6772,165000.0
2011-10-10 12:10:00,33.15,33.23,33.13,33.23,86400.0,21.6772,21.7295,21.6641,21.7295,86400.0
2011-10-10 12:20:00,33.23,33.27,33.22,33.22,187600.0,21.7295,21.7557,21.723,21.723,187600.0
2011-10-10 12:30:00,33.22,33.23,33.18,33.21,149000.0,21.723,21.7295,21.6968,21.7164,149000.0
2011-10-10 12:40:00,33.21,33.27,33.21,33.26,185600.0,21.7164,21.7557,21.7164,21.7491,185600.0
2011-10-10 12:50:00,33.25,33.3,33.24,33.27,152400.0,21.7426,21.7753,21.736,21.7557,152400.0
2011-10-10 13:00:00,33.27,33.31,33.27,33.31,226200.0,21.7557,21.7818,21.7557,21.7818,226200.0
2011-10-10 13:10:00,33.31,33.34,33.3,33.34,123800.0,21.7818,21.8014,21.7753,21.8014,123800.0
2011-10-10 13:20:00,33.34,33.38,33.33,33.35,217000.0,21.8014,21.8276,21.7949,21.808,217000.0
2011-10-10 13:30:00,33.35,33.38,33.35,33.38,146800.0,21.808,21.8276,21.808,21.8276,146800.0
2011-10-10 13:40:00,33.38,33.4,33.36,33.36,153800.0,21.8276,21.8407,21.8145,21.8145,153800.0
2011-10-10 13:50:00,33.36,33.4,33.34,33.34,159600.0,21.8145,21.8407,21.8014,21.8014,159600.0
2011-10-10 14:00:00,33.34,33.35,33.31,33.31,220600.0,21.8014,21.808,21.7818,21.7818,220600.0
2011-10-10 14:10:00,33.32,33.32,33.25,33.27,249200.0,21.7884,21.7884,21.7426,21.7557,249200.0
2011-10-10 14:20:00,33.27,33.35,33.27,33.31,137200.0,21.7557,21.808,21.7557,21.7818,137200.0
2011-10-10 14:30:00,33.31,33.33,33.3,33.32,101000.0,21.7818,21.7949,21.7753,21.7884,101000.0
2011-10-10 14:40:00,33.32,33.36,33.31,33.32,111800.0,21.7884,21.8145,21.7818,21.7884,111800.0
2011-10-10 14:50:00,33.32,33.34,33.29,33.32,174800.0,21.7884,21.8014,21.7687,21.7884,174800.0
2011-10-10 15:00:00,33.31,33.33,33.28,33.32,225600.0,21.7818,21.7949,21.7622,21.7884,225600.0
2011-10-10 15:10:00,33.32,33.33,33.27,33.29,270200.0,21.7884,21.7949,21.7557,21.7687,270200.0
2011-10-10 15:20:00,33.3,33.3,33.24,33.27,308800.0,21.7753,21.7753,21.736,21.7557,308800.0
2011-10-10 15:30:00,33.27,33.31,33.23,33.26,545600.0,21.7557,21.7818,21.7295,21.7491,545600.0
2011-10-10 15:40:00,33.26,33.36,33.22,33.35,505600.0,21.7491,21.8145,21.723,21.808,505600.0
2011-10-10 15:50:00,33.35,33.47,33.34,33.46,1385000.0,21.808,21.8864,21.8014,21.8799,1385000.0
2011-10-11 09:30:00,33.37,33.6,33.37,33.54,566400.0,21.821,21.9714,21.821,21.9322,566400.0
2011-10-11 09:40:00,33.55,33.55,33.38,33.48,316400.0,21.9388,21.9388,21.8276,21.893,316400.0
2011-10-11 09:50:00,33.48,33.55,33.4,33.43,240400.0,21.893,21.9388,21.8407,21.8603,240400.0
2011-10-11 10:00:00,33.42,33.45,33.35,33.45,277600.0,21.8537,21.8734,21.808,21.8734,277600.0
2011-10-11 10:10:00,33.45,33.47,33.32,33.33,422200.0,21.8734,21.8864,21.7884,21.7949,422200.0
2011-10-11 10:20:00,33.33,33.41,33.33,33.4,303000.0,21.7949,21.8472,21.7949,21.8407,303000.0
2011-10-11 10:30:00,33.4,33.41,33.3,33.3,356200.0,21.8407,21.8472,21.7753,21.7753,356200.0
2011-10-11 10:40:00,33.3,33.37,33.3,33.33,339800.0,21.7753,21.821,21.7753,21.7949,339800.0
2011-10-11 10:50:00,33.33,33.38,33.33,33.35,186200.0,21.7949,21.8276,21.7949,21.808,186200.0
2011-10-11 11:00:00,33.35,33.36,33.32,33.35,175400.0,21.808,21.8145,21.7884,21.808,175400.0
2011-10-11 11:10:00,33.34,33.37,33.33,33.37,183000.0,21.8014,21.821,21.7949,21.821,183000.0
2011-10-11 11:20:00,33.37,33.42,33.35,33.42,267400.0,21.821,21.8537,21.808,21.8537,267400.0
2011-10-11 11:30:00,33.41,33.43,33.38,33.4,215400.0,21.8472,21.8603,21.8276,21.8407,215400.0
2011-10-11 11:40:00,33.4,33.42,33.38,33.4,138200.0,21.8407,21.8537,21.8276,21.8407,138200.0
2011-10-11 11:50:00,33.4,33.45,33.4,33.45,151800.0,21.8407,21.8734,21.8407,21.8734,151800.0
2011-10-11 12:00:00,33.45,33.49,33.42,33.48,100800.0,21.8734,21.8995,21.8537,21.893,100800.0
2011-10-11 12:10:00,33.49,33.49,33.43,33.44,125400.0,21.8995,21.8995,21.8603,21.8668,125400.0
2011-10-11 12:20:00,33.44,33.46,33.43,33.45,118200.0,21.8668,21.8799,21.8603,21.8734,118200.0
2011-10-11 12:30:00,33.45,33.45,33.4,33.41,177400.0,21.8734,21.8734,21.8407,21.8472,177400.0
2011-10-11 12:40:00,33.41,33.44,33.37,33.37,240800.0,21.8472,21.8668,21.821,21.821,240800.0
2011-10-11 12:50:00,33.38,33.47,33.36,33.46,250400.0,21.8276,21.8864,21.8145,21.8799,250400.0
2011-10-11 13:00:00,33.47,33.48,33.41,33.43,291000.0,21.8864,21.893,21.8472,21.8603,291000.0
2011-10-11 13:10:00,33.42,33.44,33.38,33.4,251200.0,21.8537,21.8668,21.8276,21.8407,251200.0
2011-10-11 13:20:00,33.4,33.43,33.38,33.42,134400.0,21.8407,21.8603,21.8276,21.8537,134400.0
2011-10-11 13:30:00,33.42,33.43,33.38,33.4,127800.0,21.8537,21.8603,21.8276,21.8407,127800.0
2011-10-11 13:40:00,33.4,33.44,33.4,33.42,179800.0,21.8407,21.8668,21.8407,21.8537,179800.0
2011-10-11 13:50:00,33.42,33.47,33.42,33.45,159200.0,21.8537,21.8864,21.8537,21.8734,159200.0
2011-10-11 14:00:00,33.45,33.45,33.38,33.39,159400.0,21.8734,21.8734,21.8276,21.8341,159400.0
2011-10-11 14:10:00,33.4,33.41,33.38,33.41,131600.0,21.8407,21.8472,21.8276,21.8472,131600.0
2011-10-11 14:20:00,33.41,33.43,33.33,33.36,278000.0,21.8472,21.8603,21.7949,21.8145,278000.0
2011-10-11 14:30:00,33.36,33.38,33.33,33.34,186200.0,21.8145,21.8276,21.7949,21.8014,186200.0
2011-10-11 14:40:00,33.34,33.36,33.33,33.35,127000.0,21.8014,21.8145,21.7949,21.808,127000.0
2011-10-11 14:50:00,33.35,33.38,33.35,33.35,199400.0,21.808,21.8276,21.808,21.808,199400.0
2011-10-11 15:00:00,33.35,33.42,33.35,33.38,313200.0,21.808,21.8537,21.808,21.8276,313200.0
2011-10-11 15:10:00,33.39,33.4,33.36,33.37,240000.0,21.8341,21.8407,21.8145,21.821,240000.0
2011-10-11 15:20:00,33.38,33.39,33.35,33.38,329200.0,21.8276,21.8341,21.808,21.8276,329200.0
2011-10-11 15:30:00,33.38,33.42,33.36,33.41,512200.0,21.8276,21.8537,21.8145,21.8472,512200.0
2011-10-11 15:40:00,33.41,33.42,33.35,33.4,526600.0,21.8472,21.8537,21.808,21.8407,526600.0
2011-10-11 15:50:00,33.4,33.41,33.35,33.4,1020800.0,21.8407,21.8472,21.808,21.8407,1020800.0
2011-10-12 09:30:00,33.63,33.72,33.51,33.59,591400.0,21.9911,22.0499,21.9126,21.9649,591400.0
2011-10-12 09:40:00,33.59,33.65,33.51,33.51,490600.0,21.9649,22.0041,21.9126,21.9126,490600.0
2011-10-12 09:50:00,33.52,33.59,33.49,33.49,419200.0,21.9191,21.9649,21.8995,21.8995,419200.0
2011-10-12 10:00:00,33.5,33.5,33.4,33.46,543200.0,21.9061,21.9061,21.8407,21.8799,543200.0
2011-10-12 10:10:00,33.47,33.56,33.4,33.56,369400.0,21.8864,21.9453,21.8407,21.9453,369400.0
2011-10-12 10:20:00,33.56,33.6,33.54,33.56,373200.0,21.9453,21.9714,21.9322,21.9453,373200.0
2011-10-12 10:30:00,33.56,33.68,33.56,33.67,510600.0,21.9453,22.0238,21.9453,22.0172,510600.0
2011-10-12 10:40:00,33.67,33.72,33.63,33.63,441000.0,22.0172,22.0499,21.9911,21.9911,441000.0
2011-10-12 10:50:00,33.63,33.64,33.54,33.58,377400.0,21.9911,21.9976,21.9322,21.9584,377400.0
2011-10-12 11:00:00,33.58,33.62,33.56,33.59,204400.0,21.9584,21.9845,21.9453,21.9649,204400.0
2011-10-12 11:10:00,33.59,33.65,33.59,33.59,246400.0,21.9649,22.0041,21.9649,21.9649,246400.0
2011-10-12 11:20:00,33.59,33.66,33.59,33.6,176800.0,21.9649,22.0107,21.9649,21.9714,176800.0
2011-10-12 11:30:00,33.6,33.68,33.59,33.68,253600.0,21.9714,22.0238,21.9649,22.0238,253600.0
2011-10-12 11:40:00,33.68,33.68,33.63,33.66,161000.0,22.0238,22.0238,21.9911,22.0107,161000.0
2011-10-12 11:50:00,33.66,33.69,33.64,33.65,182600.0,22.0107,22.0303,21.9976,22.0041,182600.0
2011-10-12 12:00:00,33.65,33.68,33.63,33.63,141000.0,22.0041,22.0238,21.9911,21.9911,141000.0
2011-10-12 12:10:00,33.63,33.66,33.62,33.66,123000.0,21.9911,22.0107,21.9845,22.0107,123000.0
2011-10-12 12:20:00,33.66,33.66,33.63,33.65,150000.0,22.0107,22.0107,21.9911,22.0041,150000.0
2011-10-12 12:30:00,33.65,33.67,33.63,33.66,218600.0,22.0041,22.0172,21.9911,22.0107,218600.0
2011-10-12 12:40:00,33.67,33.7,33.67,33.7,323800.0,22.0172,22.0368,22.0172,22.0368,323800.0
2011-10-12 12:50:00,33.7,33.79,33.7,33.79,338200.0,22.0368,22.0957,22.0368,22.0957,338200.0
2011-10-12 13:00:00,33.79,33.82,33.77,33.78,249000.0,22.0957,22.1153,22.0826,22.0892,249000.0
2011-10-12 13:10:00,33.78,33.85,33.78,33.78,259800.0,22.0892,22.1349,22.0892,22.0892,259800.0
2011-10-12 13:20:00,33.78,33.85,33.77,33.82,301200.0,22.0892,22.1349,22.0826,22.1153,301200.0
2011-10-12 13:30:00,33.83,33.89,33.81,33.89,421600.0,22.1218,22.1611,22.1088,22.1611,421600.0
2011-10-12 13:40:00,33.89,33.96,33.88,33.93,476400.0,22.1611,22.2069,22.1545,22.1872,476400.0
2011-10-12 13:50:00,33.93,33.93,33.86,33.89,408600.0,22.1872,22.1872,22.1415,22.1611,408600.0
2011-10-12 14:00:00,33.89,33.91,33.85,33.9,485600.0,22.1611,22.1742,22.1349,22.1676,485600.0
2011-10-12 14:10:00,33.91,33.96,33.89,33.9,214600.0,22.1742,22.2069,22.1611,22.1676,214600.0
2011-10-12 14:20:00,33.89,33.91,33.87,33.88,193200.0,22.1611,22.1742,22.148,22.1545,193200.0
2011-10-12 14:30:00,33.88,33.97,33.88,33.95,329200.0,22.1545,22.2134,22.1545,22.2003,329200.0
2011-10-12 14:40:00,33.95,33.98,33.93,33.97,297600.0,22.2003,22.2199,22.1872,22.2134,297600.0
2011-10-12 14:50:00,33.97,33.99,33.88,33.92,385400.0,22.2134,22.2265,22.1545,22.1807,385400.0
2011-10-12 15:00:00,33.91,33.91,33.84,33.87,373200.0,22.1742,22.1742,22.1284,22.148,373200.0
2011-10-12 15:10:00,33.87,33.91,33.83,33.85,457400.0,22.148,22.1742,22.1218,22.1349,457400.0
2011-10-12 15:20:00,33.86,33.95,33.84,33.92,543600.0,22.1415,22.2003,22.1284,22.1807,543600.0
2011-10-12 15:30:00,33.92,33.96,33.88,33.92,786200.0,22.1807,22.2069,22.1545,22.1807,786200.0
2011-10-12 15:40:00,33.92,33.99,33.76,33.78,920800.0,22.1807,22.2265,22.0761,22.0892,920800.0
2011-10-12 15:50:00,33.78,33.87,33.73,33.74,1775800.0,22.0892,22.148,22.0565,22.063,1775800.0
2011-10-13 09:30:00,33.74,33.74,33.52,33.65,984800.0,22.063,22.063,21.9191,22.0041,984800.0
2011-10-13 09:40:00,33.66,33.7,33.55,33.58,495400.0,22.0107,22.0368,21.9388,21.9584,495400.0
2011-10-13 09:50:00,33.58,33.61,33.56,33.58,282200.0,21.9584,21.978,21.9453,21.9584,282200.0
2011-10-13 10:00:00,33.57,33.62,33.52,33.6,376600.0,21.9518,21.9845,21.9191,21.9714,376600.0
2011-10-13 10:10:00,33.59,33.63,33.47,33.48,377200.0,21.9649,21.9911,21.8864,21.893,377200.0
2011-10-13 10:20:00,33.48,33.59,33.45,33.58,305400.0,21.893,21.9649,21.8734,21.9584,305400.0
2011-10-13 10:30:00,33.58,33.59,33.52,33.52,268600.0,21.9584,21.9649,21.9191,21.9191,268600.0
2011-10-13 10:40:00,33.52,33.53,33.47,33.48,395000.0,21.9191,21.9257,21.8864,21.893,395000.0
2011-10-13 10:50:00,33.48,33.6,33.48,33.52,304400.0,21.893,21.9714,21.893,21.9191,304400.0
2011-10-13 11:00:00,33.52,33.63,33.52,33.6,249800.0,21.9191,21.9911,21.9191,21.9714,249800.0
2011-10-13 11:10:00,33.61,33.61,33.49,33.49,332400.0,21.978,21.978,21.8995,21.8995,332400.0
2011-10-13 11:20:00,33.49,33.58,33.49,33.51,201000.0,21.8995,21.9584,21.8995,21.9126,201000.0
2011-10-13 11:30:00,33.52,33.61,33.5,33.6,217800.0,21.9191,21.978,21.9061,21.9714,217800.0
2011-10-13 11:40:00,33.6,33.61,33.54,33.56,181400.0,21.9714,21.978,21.9322,21.9453,181400.0
2011-10-13 11:50:00,33.56,33.6,33.54,33.55,187000.0,21.9453,21.9714,21.9322,21.9388,187000.0
2011-10-13 12:00:00,33.56,33.59,33.54,33.55,223800.0,21.9453,21.9649,21.9322,21.9388,223800.0
2011-10-13 12:10:00,33.55,33.58,33.52,33.56,223400.0,21.9388,21.9584,21.9191,21.9453,223400.0
2011-10-13 12:20:00,33.56,33.58,33.54,33.54,171000.0,21.9453,21.9584,21.9322,21.9322,171000.0
2011-10-13 12:30:00,33.54,33.55,33.52,33.54,253200.0,21.9322,21.9388,21.9191,21.9322,253200.0
2011-10-13 12:40:00,33.54,33.55,33.52,33.53,238800.0,21.9322,21.9388,21.9191,21.9257,238800.0
2011-10-13 12:50:00,33.53,33.57,33.52,33.56,155600.0,21.9257,21.9518,21.9191,21.9453,155600.0
2011-10-13 13:00:00,33.56,33.6,33.51,33.59,255200.0,21.9453,21.9714,21.9126,21.9649,255200.0
2011-10-13 13:10:00,33.59,33.64,33.59,33.6,168800.0,21.9649,21.9976,21.9649,21.9714,168800.0
2011-10-13 13:20:00,33.6,33.69,33.6,33.66,187800.0,21.9714,22.0303,21.9714,22.0107,187800.0
2011-10-13 13:30:00,33.65,33.68,33.63,33.66,128200.0,22.0041,22.0238,21.9911,22.0107,128200.0
2011-10-13 13:40:00,33.65,33.7,33.61,33.69,166600.0,22.0041,22.0368,21.978,22.0303,166600.0
2011-10-13 13:50:00,33.69,33.72,33.66,33.71,228000.0,22.0303,22.0499,22.0107,22.0434,228000.0
2011-10-13 14:00:00,33.71,33.72,33.65,33.67,179000.0,22.0434,22.0499,22.0041,22.0172,179000.0
2011-10-13 14:10:00,33.66,33.69,33.65,33.67,186200.0,22.0107,22.0303,22.0041,22.0172,186200.0
2011-10-13 14:20:00,33.67,33.71,33.65,33.65,185600.0,22.0172,22.0434,22.0041,22.0041,185600.0
2011-10-13 14:30:00,33.66,33.7,33.63,33.64,222600.0,22.0107,22.0368,21.9911,21.9976,222600.0
2011-10-13 14:40:00,33.65,33.76,33.62,33.75,231800.0,22.0041,22.0761,21.9845,22.0695,231800.0
2011-10-13 14:50:00,33.75,33.77,33.74,33.76,221400.0,22.0695,22.0826,22.063,22.0761,221400.0
2011-10-13 15:00:00,33.76,33.79,33.74,33.77,283000.0,22.0761,22.0957,22.063,22.0826,283000.0
2011-10-13 15:10:00,33.77,33.77,33.72,33.72,210000.0,22.0826,22.0826,22.0499,22.0499,210000.0
2011-10-13 15:20:00,33.72,33.72,33.62,33.63,293200.0,22.0499,22.0499,21.9845,21.9911,293200.0
2011-10-13 15:30:00,33.63,33.66,33.6,33.61,462600.0,21.9911,22.0107,21.9714,21.978,462600.0
2011-10-13 15:40:00,33.6,33.65,33.59,33.63,658000.0,21.9714,22.0041,21.9649,21.9911,658000.0
2011-10-13 15:50:00,33.63,33.74,33.63,33.7,970600.0,21.9911,22.063,21.9911,22.0368,970600.0
2011-10-14 09:30:00,34.1,34.1,33.86,33.97,592200.0,22.2984,22.2984,22.1415,22.2134,592200.0
2011-10-14 09:40:00,33.98,34.05,33.9,33.96,272000.0,22.2199,22.2657,22.1676,22.2069,272000.0
2011-10-14 09:50:00,33.96,34.02,33.88,33.97,306600.0,22.2069,22.2461,22.1545,22.2134,306600.0
2011-10-14 10:00:00,33.98,33.99,33.88,33.9,230400.0,22.2199,22.2265,22.1545,22.1676,230400.0
2011-10-14 10:10:00,33.9,33.95,33.89,33.94,345000.0,22.1676,22.2003,22.1611,22.1938,345000.0
2011-10-14 10:20:00,33.94,33.97,33.77,33.84,459800.0,22.1938,22.2134,22.0826,22.1284,459800.0
2011-10-14 10:30:00,33.84,33.98,33.84,33.92,280000.0,22.1284,22.2199,22.1284,22.1807,280000.0
2011-10-14 10:40:00,33.92,33.92,33.85,33.89,206200.0,22.1807,22.1807,22.1349,22.1611,206200.0
2011-10-14 10:50:00,33.9,33.92,33.85,33.87,297800.0,22.1676,22.1807,22.1349,22.148,297800.0
2011-10-14 11:00:00,33.87,33.88,33.82,33.85,234800.0,22.148,22.1545,22.1153,22.1349,234800.0
2011-10-14 11:10:00,33.85,33.87,33.8,33.85,352600.0,22.1349,22.148,22.1022,22.1349,352600.0
2011-10-14 11:20:00,33.85,33.85,33.71,33.73,397600.0,22.1349,22.1349,22.0434,22.0565,397600.0
2011-10-14 11:30:00,33.73,33.82,33.72,33.82,235400.0,22.0565,22.1153,22.0499,22.1153,235400.0
2011-10-14 11:40:00,33.81,33.84,33.76,33.76,217000.0,22.1088,22.1284,22.0761,22.0761,217000.0
2011-10-14 11:50:00,33.76,33.79,33.72,33.72,132000.0,22.0761,22.0957,22.0499,22.0499,132000.0
2011-10-14 12:00:00,33.72,33.75,33.72,33.74,140600.0,22.0499,22.0695,22.0499,22.063,140600.0
2011-10-14 12:10:00,33.74,33.76,33.73,33.74,148800.0,22.063,22.0761,22.0565,22.063,148800.0
2011-10-14 12:20:00,33.74,33.81,33.73,33.8,177000.0,22.063,22.1088,22.0565,22.1022,177000.0
2011-10-14 12:30:00,33.8,33.84,33.79,33.79,228000.0,22.1022,22.1284,22.0957,22.0957,228000.0
2011-10-14 12:40:00,33.8,33.81,33.76,33.8,162000.0,22.1022,22.1088,22.0761,22.1022,162000.0
2011-10-14 12:50:00,33.8,33.82,33.74,33.76,280200.0,22.1022,22.1153,22.063,22.0761,280200.0
2011-10-14 13:00:00,33.76,33.77,33.73,33.74,229200.0,22.0761,22.0826,22.0565,22.063,229200.0
2011-10-14 13:10:00,33.74,33.77,33.73,33.74,175800.0,22.063,22.0826,22.0565,22.063,175800.0
2011-10-14 13:20:00,33.74,33.77,33.73,33.77,156400.0,22.063,22.0826,22.0565,22.0826,156400.0
2011-10-14 13:30:00,33.76,33.77,33.7,33.71,225400.0,22.0761,22.0826,22.0368,22.0434,225400.0
2011-10-14 13:40:00,33.71,33.74,33.7,33.71,111400.0,22.0434,22.063,22.0368,22.0434,111400.0
2011-10-14 13:50:00,33.7,33.78,33.68,33.78,334400.0,22.0368,22.0892,22.0238,22.0892,334400.0
2011-10-14 14:00:00,33.78,33.81,33.77,33.8,214800.0,22.0892,22.1088,22.0826,22.1022,214800.0
2011-10-14 14:10:00,33.79,33.81,33.75,33.79,228200.0,22.0957,22.1088,22.0695,22.0957,228200.0
2011-10-14 14:20:00,33.79,33.81,33.76,33.78,142600.0,22.0957,22.1088,22.0761,22.0892,142600.0
2011-10-14 14:30:00,33.77,33.79,33.75,33.76,184800.0,22.0826,22.0957,22.0695,22.0761,184800.0
2011-10-14 14:40:00,33.76,33.78,33.74,33.76,145000.0,22.0761,22.0892,22.063,22.0761,145000.0
2011-10-14 14:50:00,33.77,33.84,33.76,33.84,245800.0,22.0826,22.1284,22.0761,22.1284,245800.0
2011-10-14 15:00:00,33.84,33.87,33.82,33.85,216400.0,22.1284,22.148,22.1153,22.1349,216400.0
2011-10-14 15:10:00,33.85,33.85,33.81,33.82,160400.0,22.1349,22.1349,22.1088,22.1153,160400.0
2011-10-14 15:20:00,33.82,33.87,33.82,33.86,205400.0,22.1153,22.148,22.1153,22.1415,205400.0
2011-10-14 15:30:00,33.86,33.92,33.85,33.87,522400.0,22.1415,22.1807,22.1349,22.148,522400.0
2011-10-14 15:40:00,33.87,33.88,33.79,33.8,650400.0,22.148,22.1545,22.0957,22.1022,650400.0
2011-10-14 15:50:00,33.8,33.93,33.78,33.92,1445000.0,22.1022,22.1872,22.0892,22.1807,1445000.0
2011-10-17 09:30:00,33.91,33.93,33.76,33.81,607400.0,22.1742,22.1872,22.0761,22.1088,607400.0
2011-10-17 09:40:00,33.8,33.88,33.73,33.79,473200.0,22.1022,22.1545,22.0565,22.0957,473200.0
2011-10-17 09:50:00,33.79,33.89,33.73,33.77,523200.0,22.0957,22.1611,22.0565,22.0826,523200.0
2011-10-17 10:00:00,33.77,33.87,33.74,33.82,506800.0,22.0826,22.148,22.063,22.1153,506800.0
2011-10-17 10:10:00,33.82,33.88,33.75,33.81,437800.0,22.1153,22.1545,22.0695,22.1088,437800.0
2011-10-17 10:20:00,33.81,33.82,33.73,33.74,280800.0,22.1088,22.1153,22.0565,22.063,280800.0
2011-10-17 10:30:00,33.74,33.78,33.72,33.73,258000.0,22.063,22.0892,22.0499,22.0565,258000.0
2011-10-17 10:40:00,33.73,33.75,33.66,33.68,471200.0,22.0565,22.0695,22.0107,22.0238,471200.0
2011-10-17 10:50:00,33.69,33.79,33.64,33.79,288800.0,22.0303,22.0957,21.9976,22.0957,288800.0
2011-10-17 11:00:00,33.79,33.82,33.72,33.74,578400.0,22.0957,22.1153,22.0499,22.063,578400.0
2011-10-17 11:10:00,33.74,33.79,33.74,33.79,276600.0,22.063,22.0957,22.063,22.0957,276600.0
2011-10-17 11:20:00,33.79,33.79,33.77,33.77,192200.0,22.0957,22.0957,22.0826,22.0826,192200.0
2011-10-17 11:30:00,33.78,33.79,33.77,33.77,419400.0,22.0892,22.0957,22.0826,22.0826,419400.0
2011-10-17 11:40:00,33.77,33.78,33.68,33.69,255000.0,22.0826,22.0892,22.0238,22.0303,255000.0
2011-10-17 11:50:00,33.69,33.75,33.67,33.73,250800.0,22.0303,22.0695,22.0172,22.0565,250800.0
2011-10-17 12:00:00,33.73,33.75,33.68,33.68,278600.0,22.0565,22.0695,22.0238,22.0238,278600.0
2011-10-17 12:10:00,33.67,33.72,33.64,33.72,269200.0,22.0172,22.0499,21.9976,22.0499,269200.0
2011-10-17 12:20:00,33.72,33.74,33.7,33.72,319600.0,22.0499,22.063,22.0368,22.0499,319600.0
2011-10-17 12:30:00,33.72,33.72,33.62,33.62,267000.0,22.0499,22.0499,21.9845,21.9845,267000.0
2011-10-17 12:40:00,33.63,33.7,33.62,33.65,259000.0,21.9911,22.0368,21.9845,22.0041,259000.0
2011-10-17 12:50:00,33.65,33.67,33.57,33.64,478800.0,22.0041,22.0172,21.9518,21.9976,478800.0
2011-10-17 13:00:00,33.63,33.68,33.62,33.67,281400.0,21.9911,22.0238,21.9845,22.0172,281400.0
2011-10-17 13:10:00,33.67,33.69,33.65,33.67,612400.0,22.0172,22.0303,22.0041,22.0172,612400.0
2011-10-17 13:20:00,33.68,33.69,33.58,33.59,461000.0,22.0238,22.0303,21.9584,21.9649,461000.0
2011-10-17 13:30:00,33.59,33.66,33.54,33.56,596000.0,21.9649,22.0107,21.9322,21.9453,596000.0
2011-10-17 13:40:00,33.56,33.59,33.52,33.52,377800.0,21.9453,21.9649,21.9191,21.9191,377800.0
2011-10-17 13:50:00,33.51,33.56,33.51,33.52,265400.0,21.9126,21.9453,21.9126,21.9191,265400.0
2011-10-17 14:00:00,33.53,33.54,33.5,33.5,405800.0,21.9257,21.9322,21.9061,21.9061,405800.0
2011-10-17 14:10:00,33.5,33.51,33.48,33.51,268400.0,21.9061,21.9126,21.893,21.9126,268400.0
2011-10-17 14:20:00,33.51,33.52,33.48,33.49,262800.0,21.9126,21.9191,21.893,21.8995,262800.0
2011-10-17 14:30:00,33.49,33.52,33.46,33.48,308400.0,21.8995,21.9191,21.8799,21.893,308400.0
2011-10-17 14:40:00,33.48,33.51,33.48,33.48,319200.0,21.893,21.9126,21.893,21.893,319200.0
2011-10-17 14:50:00,33.48,33.58,33.46,33.57,481200.0,21.893,21.9584,21.8799,21.9518,481200.0
2011-10-17 15:00:00,33.56,33.6,33.55,33.55,537000.0,21.9453,21.9714,21.9388,21.9388,537000.0
2011-10-17 15:10:00,33.55,33.58,33.52,33.55,471600.0,21.9388,21.9584,21.9191,21.9388,471600.0
2011-10-17 15:20:00,33.55,33.55,33.48,33.51,583800.0,21.9388,21.9388,21.893,21.9126,583800.0
2011-10-17 15:30:00,33.5,33.56,33.41,33.43,590800.0,21.9061,21.9453,21.8472,21.8603,590800.0
2011-10-17 15:40:00,33.44,33.54,33.42,33.52,1227400.0,21.8668,21.9322,21.8537,21.9191,1227400.0
2011-10-17 15:50:00,33.52,33.54,33.41,33.49,2071200.0,21.9191,21.9322,21.8472,21.8995,2071200.0
2011-10-18 09:30:00,33.65,33.74,33.34,33.41,1141400.0,22.0041,22.063,21.8014,21.8472,1141400.0
2011-10-18 09:40:00,33.4,33.5,33.28,33.42,747200.0,21.8407,21.9061,21.7622,21.8537,747200.0
2011-10-18 09:50:00,33.42,33.42,33.31,33.34,311000.0,21.8537,21.8537,21.7818,21.8014,311000.0
2011-10-18 10:00:00,33.34,33.35,33.24,33.34,459400.0,21.8014,21.808,21.736,21.8014,459400.0
2011-10-18 10:10:00,33.34,33.38,33.2,33.23,493200.0,21.8014,21.8276,21.7099,21.7295,493200.0
2011-10-18 10:20:00,33.23,33.35,33.23,33.31,430400.0,21.7295,21.808,21.7295,21.7818,430400.0
2011-10-18 10:30:00,33.32,33.41,33.27,33.39,418600.0,21.7884,21.8472,21.7557,21.8341,418600.0
2011-10-18 10:40:00,33.39,33.44,33.35,33.38,437200.0,21.8341,21.8668,21.808,21.8276,437200.0
2011-10-18 10:50:00,33.38,33.47,33.37,33.43,417400.0,21.8276,21.8864,21.821,21.8603,417400.0
2011-10-18 11:00:00,33.43,33.45,33.39,33.44,315600.0,21.8603,21.8734,21.8341,21.8668,315600.0
2011-10-18 11:10:00,33.44,33.45,33.35,33.38,285800.0,21.8668,21.8734,21.808,21.8276,285800.0
2011-10-18 11:20:00,33.38,33.4,33.35,33.38,228000.0,21.8276,21.8407,21.808,21.8276,228000.0
2011-10-18 11:30:00,33.38,33.47,33.35,33.45,285600.0,21.8276,21.8864,21.808,21.8734,285600.0
2011-10-18 11:40:00,33.46,33.48,33.42,33.46,398200.0,21.8799,21.893,21.8537,21.8799,398200.0
2011-10-18 11:50:00,33.46,33.49,33.44,33.48,346000.0,21.8799,21.8995,21.8668,21.893,346000.0
2011-10-18 12:00:00,33.48,33.49,33.46,33.49,256800.0,21.893,21.8995,21.8799,21.8995,256800.0
2011-10-18 12:10:00,33.49,33.49,33.44,33.44,190200.0,21.8995,21.8995,21.8668,21.8668,190200.0
2011-10-18 12:20:00,33.44,33.45,33.41,33.42,257600.0,21.8668,21.8734,21.8472,21.8537,257600.0
2011-10-18 12:30:00,33.42,33.45,33.42,33.45,165600.0,21.8537,21.8734,21.8537,21.8734,165600.0
2011-10-18 12:40:00,33.45,33.49,33.44,33.46,218600.0,21.8734,21.8995,21.8668,21.8799,218600.0
2011-10-18 12:50:00,33.46,33.49,33.46,33.49,131600.0,21.8799,21.8995,21.8799,21.8995,131600.0
2011-10-18 13:00:00,33.49,33.54,33.47,33.47,293600.0,21.8995,21.9322,21.8864,21.8864,293600.0
2011-10-18 13:10:00,33.46,33.48,33.42,33.44,418800.0,21.8799,21.893,21.8537,21.8668,418800.0
2011-10-18 13:20:00,33.44,33.45,33.41,33.41,218200.0,21.8668,21.8734,21.8472,21.8472,218200.0
2011-10-18 13:30:00,33.41,33.45,33.39,33.44,346200.0,21.8472,21.8734,21.8341,21.8668,346200.0
2011-10-18 13:40:00,33.44,33.45,33.38,33.4,408000.0,21.8668,21.8734,21.8276,21.8407,408000.0
2011-10-18 13:50:00,33.4,33.45,33.4,33.43,341800.0,21.8407,21.8734,21.8407,21.8603,341800.0
2011-10-18 14:00:00,33.43,33.46,33.4,33.46,464200.0,21.8603,21.8799,21.8407,21.8799,464200.0
2011-10-18 14:10:00,33.45,33.46,33.41,33.43,503600.0,21.8734,21.8799,21.8472,21.8603,503600.0
2011-10-18 14:20:00,33.43,33.47,33.42,33.42,278600.0,21.8603,21.8864,21.8537,21.8537,278600.0
2011-10-18 14:30:00,33.43,33.44,33.38,33.39,210800.0,21.8603,21.8668,21.8276,21.8341,210800.0
2011-10-18 14:40:00,33.39,33.41,33.33,33.33,383400.0,21.8341,21.8472,21.7949,21.7949,383400.0
2011-10-18 14:50:00,33.33,33.38,33.33,33.35,349600.0,21.7949,21.8276,21.7949,21.808,349600.0
2011-10-18 15:00:00,33.35,33.52,33.33,33.51,1066400.0,21.808,21.9191,21.7949,21.9126,1066400.0
2011-10-18 15:10:00,33.51,33.68,33.41,33.43,1318600.0,21.9126,22.0238,21.8472,21.8603,1318600.0
2011-10-18 15:20:00,33.43,33.51,33.41,33.46,907200.0,21.8603,21.9126,21.8472,21.8799,907200.0
2011-10-18 15:30:00,33.46,33.47,33.3,33.31,1402800.0,21.8799,21.8864,21.7753,21.7818,1402800.0
2011-10-18 15:40:00,33.31,33.38,33.28,33.33,1556800.0,21.7818,21.8276,21.7622,21.7949,1556800.0
2011-10-18 15:50:00,33.33,33.48,33.28,33.35,2398000.0,21.7949,21.893,21.7622,21.808,2398000.0
2011-10-19 09:30:00,33.51,33.69,33.44,33.61,571000.0,21.9126,22.0303,21.8668,21.978,571000.0
2011-10-19 09:40:00,33.61,33.63,33.52,33.59,424200.0,21.978,21.9911,21.9191,21.9649,424200.0
2011-10-19 09:50:00,33.59,33.69,33.58,33.68,449400.0,21.9649,22.0303,21.9584,22.0238,449400.0
2011-10-19 10:00:00,33.69,33.69,33.61,33.62,602600.0,22.0303,22.0303,21.978,21.9845,602600.0
2011-10-19 10:10:00,33.6,33.71,33.6,33.7,414800.0,21.9714,22.0434,21.9714,22.0368,414800.0
2011-10-19 10:20:00,33.7,33.74,33.69,33.74,349200.0,22.0368,22.063,22.0303,22.063,349200.0
2011-10-19 10:30:00,33.74,33.77,33.7,33.77,485000.0,22.063,22.0826,22.0368,22.0826,485000.0
2011-10-19 10:40:00,33.77,33.83,33.77,33.78,327800.0,22.0826,22.1218,22.0826,22.0892,327800.0
2011-10-19 10:50:00,33.78,33.82,33.77,33.81,282400.0,22.0892,22.1153,22.0826,22.1088,282400.0
2011-10-19 11:00:00,33.81,33.84,33.77,33.83,365200.0,22.1088,22.1284,22.0826,22.1218,365200.0
2011-10-19 11:10:00,33.83,33.83,33.75,33.77,241200.0,22.1218,22.1218,22.0695,22.0826,241200.0
2011-10-19 11:20:00,33.77,33.85,33.76,33.83,209600.0,22.0826,22.1349,22.0761,22.1218,209600.0
2011-10-19 11:30:00,33.83,33.85,33.83,33.85,367800.0,22.1218,22.1349,22.1218,22.1349,367800.0
2011-10-19 11:40:00,33.85,33.88,33.83,33.85,309400.0,22.1349,22.1545,22.1218,22.1349,309400.0
2011-10-19 11:50:00,33.85,33.89,33.82,33.83,245000.0,22.1349,22.1611,22.1153,22.1218,245000.0
2011-10-19 12:00:00,33.82,33.83,33.79,33.81,259200.0,22.1153,22.1218,22.0957,22.1088,259200.0
2011-10-19 12:10:00,33.8,33.8,33.76,33.79,177600.0,22.1022,22.1022,22.0761,22.0957,177600.0
2011-10-19 12:20:00,33.8,33.84,33.79,33.83,108800.0,22.1022,22.1284,22.0957,22.1218,108800.0
2011-10-19 12:30:00,33.83,33.85,33.79,33.84,162400.0,22.1218,22.1349,22.0957,22.1284,162400.0
2011-10-19 12:40:00,33.84,33.86,33.81,33.82,262000.0,22.1284,22.1415,22.1088,22.1153,262000.0
2011-10-19 12:50:00,33.82,33.84,33.79,33.83,172600.0,22.1153,22.1284,22.0957,22.1218,172600.0
2011-10-19 13:00:00,33.83,33.9,33.82,33.88,184600.0,22.1218,22.1676,22.1153,22.1545,184600.0
2011-10-19 13:10:00,33.88,33.9,33.88,33.88,321000.0,22.1545,22.1676,22.1545,22.1545,321000.0
2011-10-19 13:20:00,33.88,33.91,33.87,33.87,192800.0,22.1545,22.1742,22.148,22.148,192800.0
2011-10-19 13:30:00,33.87,33.88,33.85,33.88,290400.0,22.148,22.1545,22.1349,22.1545,290400.0
2011-10-19 13:40:00,33.88,33.88,33.82,33.83,225800.0,22.1545,22.1545,22.1153,22.1218,225800.0
2011-10-19 13:50:00,33.83,33.88,33.82,33.88,227400.0,22.1218,22.1545,22.1153,22.1545,227400.0
2011-10-19 14:00:00,33.88,33.89,33.74,33.74,407000.0,22.1545,22.1611,22.063,22.063,407000.0
2011-10-19 14:10:00,33.74,33.76,33.67,33.71,400800.0,22.063,22.0761,22.0172,22.0434,400800.0
2011-10-19 14:20:00,33.71,33.75,33.67,33.67,219200.0,22.0434,22.0695,22.0172,22.0172,219200.0
2011-10-19 14:30:00,33.67,33.68,33.61,33.65,298800.0,22.0172,22.0238,21.978,22.0041,298800.0
2011-10-19 14:40:00,33.64,33.66,33.58,33.63,391600.0,21.9976,22.0107,21.9584,21.9911,391600.0
2011-10-19 14:50:00,33.63,33.63,33.54,33.59,413600.0,21.9911,21.9911,21.9322,21.9649,413600.0
2011-10-19 15:00:00,33.59,33.6,33.54,33.59,439600.0,21.9649,21.9714,21.9322,21.9649,439600.0
2011-10-19 15:10:00,33.59,33.61,33.54,33.59,325400.0,21.9649,21.978,21.9322,21.9649,325400.0
2011-10-19 15:20:00,33.6,33.61,33.52,33.52,346800.0,21.9714,21.978,21.9191,21.9191,346800.0
2011-10-19 15:30:00,33.52,33.62,33.51,33.55,524200.0,21.9191,21.9845,21.9126,21.9388,524200.0
2011-10-19 15:40:00,33.55,33.62,33.49,33.6,687000.0,21.9388,21.9845,21.8995,21.9714,687000.0
2011-10-19 15:50:00,33.6,33.61,33.47,33.53,1536200.0,21.9714,21.978,21.8864,21.9257,1536200.0
2011-10-20 09:30:00,33.74,33.79,33.52,33.67,444600.0,22.063,22.0957,21.9191,22.0172,444600.0
2011-10-20 09:40:00,33.68,33.73,33.59,33.6,253400.0,22.0238,22.0565,21.9649,21.9714,253400.0
2011-10-20 09:50:00,33.6,33.61,33.46,33.52,299200.0,21.9714,21.978,21.8799,21.9191,299200.0
2011-10-20 10:00:00,33.51,33.7,33.5,33.57,622000.0,21.9126,22.0368,21.9061,21.9518,622000.0
2011-10-20 10:10:00,33.57,33.61,33.52,33.52,262000.0,21.9518,21.978,21.9191,21.9191,262000.0
2011-10-20 10:20:00,33.52,33.57,33.48,33.52,262800.0,21.9191,21.9518,21.893,21.9191,262800.0
2011-10-20 10:30:00,33.52,33.63,33.5,33.58,300600.0,21.9191,21.9911,21.9061,21.9584,300600.0
2011-10-20 10:40:00,33.59,33.59,33.48,33.5,268400.0,21.9649,21.9649,21.893,21.9061,268400.0
2011-10-20 10:50:00,33.49,33.55,33.46,33.46,199400.0,21.8995,21.9388,21.8799,21.8799,199400.0
2011-10-20 11:00:00,33.46,33.47,33.41,33.46,317400.0,21.8799,21.8864,21.8472,21.8799,317400.0
2011-10-20 11:10:00,33.46,33.46,33.31,33.33,398600.0,21.8799,21.8799,21.7818,21.7949,398600.0
2011-10-20 11:20:00,33.33,33.38,33.32,33.36,278400.0,21.7949,21.8276,21.7884,21.8145,278400.0
2011-10-20 11:30:00,33.36,33.42,33.34,33.37,290800.0,21.8145,21.8537,21.8014,21.821,290800.0
2011-10-20 11:40:00,33.37,33.4,33.34,33.36,315200.0,21.821,21.8407,21.8014,21.8145,315200.0
2011-10-20 11:50:00,33.36,33.37,33.3,33.33,311000.0,21.8145,21.821,21.7753,21.7949,311000.0
2011-10-20 12:00:00,33.33,33.35,33.3,33.31,215800.0,21.7949,21.808,21.7753,21.7818,215800.0
2011-10-20 12:10:00,33.3,33.34,33.29,33.31,225000.0,21.7753,21.8014,21.7687,21.7818,225000.0
2011-10-20 12:20:00,33.31,33.35,33.3,33.33,204000.0,21.7818,21.808,21.7753,21.7949,204000.0
2011-10-20 12:30:00,33.33,33.37,33.31,33.37,195800.0,21.7949,21.821,21.7818,21.821,195800.0
2011-10-20 12:40:00,33.37,33.4,33.36,33.38,128000.0,21.821,21.8407,21.8145,21.8276,128000.0
2011-10-20 12:50:00,33.38,33.47,33.37,33.44,212600.0,21.8276,21.8864,21.821,21.8668,212600.0
2011-10-20 13:00:00,33.44,33.49,33.41,33.43,306200.0,21.8668,21.8995,21.8472,21.8603,306200.0
2011-10-20 13:10:00,33.43,33.48,33.41,33.46,253800.0,21.8603,21.893,21.8472,21.8799,253800.0
2011-10-20 13:20:00,33.46,33.56,33.45,33.53,381600.0,21.8799,21.9453,21.8734,21.9257,381600.0
2011-10-20 13:30:00,33.53,33.56,33.51,33.52,278800.0,21.9257,21.9453,21.9126,21.9191,278800.0
2011-10-20 13:40:00,33.52,33.61,33.5,33.58,320800.0,21.9191,21.978,21.9061,21.9584,320800.0
2011-10-20 13:50:00,33.58,33.63,33.52,33.52,220200.0,21.9584,21.9911,21.9191,21.9191,220200.0
2011-10-20 14:00:00,33.53,33.56,33.46,33.46,195800.0,21.9257,21.9453,21.8799,21.8799,195800.0
2011-10-20 14:10:00,33.47,33.47,33.43,33.45,203600.0,21.8864,21.8864,21.8603,21.8734,203600.0
2011-10-20 14:20:00,33.45,33.5,33.43,33.49,183800.0,21.8734,21.9061,21.8603,21.8995,183800.0
2011-10-20 14:30:00,33.49,33.63,33.47,33.62,299000.0,21.8995,21.9911,21.8864,21.9845,299000.0
2011-10-20 14:40:00,33.62,33.65,33.59,33.62,310600.0,21.9845,22.0041,21.9649,21.9845,310600.0
2011-10-20 14:50:00,33.62,33.67,33.59,33.6,228800.0,21.9845,22.0172,21.9649,21.9714,228800.0
2011-10-20 15:00:00,33.6,33.61,33.57,33.58,168600.0,21.9714,21.978,21.9518,21.9584,168600.0
2011-10-20 15:10:00,33.58,33.58,33.52,33.55,183000.0,21.9584,21.9584,21.9191,21.9388,183000.0
2011-10-20 15:20:00,33.56,33.56,33.44,33.45,293600.0,21.9453,21.9453,21.8668,21.8734,293600.0
2011-10-20 15:30:00,33.45,33.48,33.43,33.44,354200.0,21.8734,21.893,21.8603,21.8668,354200.0
2011-10-20 15:40:00,33.44,33.6,33.43,33.58,563600.0,21.8668,21.9714,21.8603,21.9584,563600.0
2011-10-20 15:50:00,33.58,33.59,33.52,33.55,1147600.0,21.9584,21.9649,21.9191,21.9388,1147600.0
2011-10-21 09:30:00,33.97,34.07,33.88,33.9,4207000.0,22.2134,22.2788,22.1545,22.1676,4207000.0
2011-10-21 09:40:00,33.9,33.91,33.81,33.87,488600.0,22.1676,22.1742,22.1088,22.148,488600.0
2011-10-21 09:50:00,33.87,33.91,33.84,33.9,335800.0,22.148,22.1742,22.1284,22.1676,335800.0
2011-10-21 10:00:00,33.9,33.9,33.81,33.82,404800.0,22.1676,22.1676,22.1088,22.1153,404800.0
2011-10-21 10:10:00,33.82,33.95,33.81,33.95,444000.0,22.1153,22.2003,22.1088,22.2003,444000.0
2011-10-21 10:20:00,33.95,34.05,33.95,34.03,366600.0,22.2003,22.2657,22.2003,22.2526,366600.0
2011-10-21 10:30:00,34.03,34.09,33.99,34.05,506200.0,22.2526,22.2919,22.2265,22.2657,506200.0
2011-10-21 10:40:00,34.05,34.13,34.02,34.13,347000.0,22.2657,22.318,22.2461,22.318,347000.0
2011-10-21 10:50:00,34.13,34.15,34.07,34.15,463200.0,22.318,22.3311,22.2788,22.3311,463200.0
2011-10-21 11:00:00,34.15,34.16,34.07,34.07,338200.0,22.3311,22.3376,22.2788,22.2788,338200.0
2011-10-21 11:10:00,34.07,34.1,33.95,33.98,540200.0,22.2788,22.2984,22.2003,22.2199,540200.0
2011-10-21 11:20:00,33.97,33.99,33.95,33.95,346200.0,22.2134,22.2265,22.2003,22.2003,346200.0
2011-10-21 11:30:00,33.95,33.98,33.93,33.93,267600.0,22.2003,22.2199,22.1872,22.1872,267600.0
2011-10-21 11:40:00,33.93,33.97,33.93,33.93,466400.0,22.1872,22.2134,22.1872,22.1872,466400.0
2011-10-21 11:50:00,33.93,33.94,33.88,33.88,343600.0,22.1872,22.1938,22.1545,22.1545,343600.0
2011-10-21 12:00:00,33.88,33.89,33.84,33.84,284800.0,22.1545,22.1611,22.1284,22.1284,284800.0
2011-10-21 12:10:00,33.85,33.87,33.83,33.84,145600.0,22.1349,22.148,22.1218,22.1284,145600.0
2011-10-21 12:20:00,33.84,33.84,33.81,33.83,293400.0,22.1284,22.1284,22.1088,22.1218,293400.0
2011-10-21 12:30:00,33.83,33.84,33.8,33.82,193200.0,22.1218,22.1284,22.1022,22.1153,193200.0
2011-10-21 12:40:00,33.82,33.83,33.82,33.82,305600.0,22.1153,22.1218,22.1153,22.1153,305600.0
2011-10-21 12:50:00,33.83,33.84,33.82,33.83,162600.0,22.1218,22.1284,22.1153,22.1218,162600.0
2011-10-21 13:00:00,33.83,33.85,33.81,33.81,330600.0,22.1218,22.1349,22.1088,22.1088,330600.0
2011-10-21 13:10:00,33.82,33.85,33.79,33.85,280200.0,22.1153,22.1349,22.0957,22.1349,280200.0
2011-10-21 13:20:00,33.85,33.85,33.8,33.82,379200.0,22.1349,22.1349,22.1022,22.1153,379200.0
2011-10-21 13:30:00,33.82,33.83,33.79,33.82,255000.0,22.1153,22.1218,22.0957,22.1153,255000.0
2011-10-21 13:40:00,33.82,33.83,33.77,33.79,330800.0,22.1153,22.1218,22.0826,22.0957,330800.0
2011-10-21 13:50:00,33.79,33.8,33.73,33.74,664400.0,22.0957,22.1022,22.0565,22.063,664400.0
2011-10-21 14:00:00,33.74,33.82,33.74,33.82,466200.0,22.063,22.1153,22.063,22.1153,466200.0
2011-10-21 14:10:00,33.81,33.83,33.79,33.81,217600.0,22.1088,22.1218,22.0957,22.1088,217600.0
2011-10-21 14:20:00,33.81,33.84,33.8,33.82,226200.0,22.1088,22.1284,22.1022,22.1153,226200.0
2011-10-21 14:30:00,33.82,33.84,33.82,33.84,181000.0,22.1153,22.1284,22.1153,22.1284,181000.0
2011-10-21 14:40:00,33.84,33.92,33.84,33.91,440200.0,22.1284,22.1807,22.1284,22.1742,440200.0
2011-10-21 14:50:00,33.91,33.92,33.88,33.92,267000.0,22.1742,22.1807,22.1545,22.1807,267000.0
2011-10-21 15:00:00,33.92,33.95,33.91,33.91,428800.0,22.1807,22.2003,22.1742,22.1742,428800.0
2011-10-21 15:10:00,33.91,33.93,33.91,33.93,277000.0,22.1742,22.1872,22.1742,22.1872,277000.0
2011-10-21 15:20:00,33.92,33.96,33.91,33.92,495000.0,22.1807,22.2069,22.1742,22.1807,495000.0
2011-10-21 15:30:00,33.92,33.95,33.88,33.9,534400.0,22.1807,22.2003,22.1545,22.1676,534400.0
2011-10-21 15:40:00,33.9,33.98,33.9,33.97,873200.0,22.1676,22.2199,22.1676,22.2134,873200.0
2011-10-21 15:50:00,33.97,34.1,33.97,34.1,2197800.0,22.2134,22.2984,22.2134,22.2984,2197800.0
2011-10-24 09:30:00,34.2,34.33,34.1,34.11,525000.0,22.3638,22.4488,22.2984,22.3049,525000.0
2011-10-24 09:40:00,34.11,34.12,34.02,34.05,417000.0,22.3049,22.3115,22.2461,22.2657,417000.0
2011-10-24 09:50:00,34.05,34.06,33.93,33.97,344000.0,22.2657,22.2722,22.1872,22.2134,344000.0
2011-10-24 10:00:00,33.97,34.06,33.96,34.02,361600.0,22.2134,22.2722,22.2069,22.2461,361600.0
2011-10-24 10:10:00,34.02,34.03,33.99,34.0,262600.0,22.2461,22.2526,22.2265,22.233,262600.0
2011-10-24 10:20:00,33.99,34.03,33.95,34.0,281200.0,22.2265,22.2526,22.2003,22.233,281200.0
2011-10-24 10:30:00,34.0,34.01,33.93,33.93,269400.0,22.233,22.2396,22.1872,22.1872,269400.0
2011-10-24 10:40:00,33.94,33.94,33.89,33.9,227800.0,22.1938,22.1938,22.1611,22.1676,227800.0
2011-10-24 10:50:00,33.9,33.91,33.87,33.88,219000.0,22.1676,22.1742,22.148,22.1545,219000.0
2011-10-24 11:00:00,33.88,33.94,33.88,33.9,266200.0,22.1545,22.1938,22.1545,22.1676,266200.0
2011-10-24 11:10:00,33.9,33.93,33.87,33.92,275800.0,22.1676,22.1872,22.148,22.1807,275800.0
2011-10-24 11:20:00,33.93,33.99,33.92,33.96,276400.0,22.1872,22.2265,22.1807,22.2069,276400.0
2011-10-24 11:30:00,33.96,33.97,33.92,33.95,215800.0,22.2069,22.2134,22.1807,22.2003,215800.0
2011-10-24 11:40:00,33.95,33.98,33.92,33.94,302600.0,22.2003,22.2199,22.1807,22.1938,302600.0
2011-10-24 11:50:00,33.94,33.96,33.91,33.94,208000.0,22.1938,22.2069,22.1742,22.1938,208000.0
2011-10-24 12:00:00,33.94,33.96,33.93,33.95,201600.0,22.1938,22.2069,22.1872,22.2003,201600.0
2011-10-24 12:10:00,33.95,33.97,33.93,33.96,222200.0,22.2003,22.2134,22.1872,22.2069,222200.0
2011-10-24 12:20:00,33.95,33.98,33.93,33.96,201000.0,22.2003,22.2199,22.1872,22.2069,201000.0
2011-10-24 12:30:00,33.96,33.98,33.92,33.93,190000.0,22.2069,22.2199,22.1807,22.1872,190000.0
2011-10-24 12:40:00,33.94,33.95,33.88,33.91,194200.0,22.1938,22.2003,22.1545,22.1742,194200.0
2011-10-24 12:50:00,33.91,33.96,33.88,33.95,208000.0,22.1742,22.2069,22.1545,22.2003,208000.0
2011-10-24 13:00:00,33.95,33.95,33.88,33.9,199000.0,22.2003,22.2003,22.1545,22.1676,199000.0
2011-10-24 13:10:00,33.9,33.93,33.88,33.88,150800.0,22.1676,22.1872,22.1545,22.1545,150800.0
2011-10-24 13:20:00,33.89,33.92,33.88,33.91,162200.0,22.1611,22.1807,22.1545,22.1742,162200.0
2011-10-24 13:30:00,33.91,33.92,33.88,33.89,163400.0,22.1742,22.1807,22.1545,22.1611,163400.0
2011-10-24 13:40:00,33.88,33.92,33.87,33.92,260200.0,22.1545,22.1807,22.148,22.1807,260200.0
2011-10-24 13:50:00,33.91,33.91,33.85,33.85,197800.0,22.1742,22.1742,22.1349,22.1349,197800.0
2011-10-24 14:00:00,33.85,33.92,33.85,33.92,223600.0,22.1349,22.1807,22.1349,22.1807,223600.0
2011-10-24 14:10:00,33.91,33.92,33.85,33.87,259400.0,22.1742,22.1807,22.1349,22.148,259400.0
2011-10-24 14:20:00,33.87,33.89,33.85,33.88,308000.0,22.148,22.1611,22.1349,22.1545,308000.0
2011-10-24 14:30:00,33.88,33.88,33.85,33.86,267600.0,22.1545,22.1545,22.1349,22.1415,267600.0
2011-10-24 14:40:00,33.86,33.88,33.85,33.88,278400.0,22.1415,22.1545,22.1349,22.1545,278400.0
2011-10-24 14:50:00,33.88,33.88,33.85,33.87,269800.0,22.1545,22.1545,22.1349,22.148,269800.0
2011-10-24 15:00:00,33.87,33.91,33.86,33.88,346000.0,22.148,22.1742,22.1415,22.1545,346000.0
2011-10-24 15:10:00,33.88,33.88,33.81,33.85,342000.0,22.1545,22.1545,22.1088,22.1349,342000.0
2011-10-24 15:20:00,33.85,33.86,33.81,33.83,396400.0,22.1349,22.1415,22.1088,22.1218,396400.0
2011-10-24 15:30:00,33.83,33.93,33.83,33.9,527600.0,22.1218,22.1872,22.1218,22.1676,527600.0
2011-10-24 15:40:00,33.9,33.94,33.85,33.88,669800.0,22.1676,22.1938,22.1349,22.1545,669800.0
2011-10-24 15:50:00,33.88,33.96,33.85,33.93,1252400.0,22.1545,22.2069,22.1349,22.1872,1252400.0
2011-10-25 09:30:00,33.96,33.97,33.65,33.8,607200.0,22.2069,22.2134,22.0041,22.1022,607200.0
2011-10-25 09:40:00,33.8,33.86,33.73,33.8,592800.0,22.1022,22.1415,22.0565,22.1022,592800.0
2011-10-25 09:50:00,33.8,33.8,33.63,33.67,486600.0,22.1022,22.1022,21.9911,22.0172,486600.0
2011-10-25 10:00:00,33.66,33.7,33.56,33.65,649800.0,22.0107,22.0368,21.9453,22.0041,649800.0
2011-10-25 10:10:00,33.65,33.76,33.64,33.75,230600.0,22.0041,22.0761,21.9976,22.0695,230600.0
2011-10-25 10:20:00,33.75,33.77,33.72,33.74,311200.0,22.0695,22.0826,22.0499,22.063,311200.0
2011-10-25 10:30:00,33.74,33.78,33.72,33.77,240600.0,22.063,22.0892,22.0499,22.0826,240600.0
2011-10-25 10:40:00,33.77,33.77,33.67,33.7,175800.0,22.0826,22.0826,22.0172,22.0368,175800.0
2011-10-25 10:50:00,33.7,33.71,33.63,33.67,273600.0,22.0368,22.0434,21.9911,22.0172,273600.0
2011-10-25 11:00:00,33.67,33.71,33.62,33.63,189400.0,22.0172,22.0434,21.9845,21.9911,189400.0
2011-10-25 11:10:00,33.61,33.63,33.55,33.56,237200.0,21.978,21.9911,21.9388,21.9453,237200.0
2011-10-25 11:20:00,33.55,33.6,33.53,33.6,188000.0,21.9388,21.9714,21.9257,21.9714,188000.0
2011-10-25 11:30:00,33.6,33.69,33.59,33.65,139600.0,21.9714,22.0303,21.9649,22.0041,139600.0
2011-10-25 11:40:00,33.64,33.66,33.59,33.6,114200.0,21.9976,22.0107,21.9649,21.9714,114200.0
2011-10-25 11:50:00,33.6,33.66,33.59,33.62,94600.0,21.9714,22.0107,21.9649,21.9845,94600.0
2011-10-25 12:00:00,33.62,33.69,33.6,33.68,180800.0,21.9845,22.0303,21.9714,22.0238,180800.0
2011-10-25 12:10:00,33.68,33.71,33.66,33.71,234400.0,22.0238,22.0434,22.0107,22.0434,234400.0
2011-10-25 12:20:00,33.71,33.72,33.69,33.71,203400.0,22.0434,22.0499,22.0303,22.0434,203400.0
2011-10-25 12:30:00,33.71,33.73,33.67,33.7,138000.0,22.0434,22.0565,22.0172,22.0368,138000.0
2011-10-25 12:40:00,33.7,33.71,33.67,33.68,240000.0,22.0368,22.0434,22.0172,22.0238,240000.0
2011-10-25 12:50:00,33.68,33.7,33.66,33.67,141400.0,22.0238,22.0368,22.0107,22.0172,141400.0
2011-10-25 13:00:00,33.67,33.73,33.67,33.71,130800.0,22.0172,22.0565,22.0172,22.0434,130800.0
2011-10-25 13:10:00,33.71,33.72,33.66,33.67,159400.0,22.0434,22.0499,22.0107,22.0172,159400.0
2011-10-25 13:20:00,33.67,33.68,33.66,33.67,160400.0,22.0172,22.0238,22.0107,22.0172,160400.0
2011-10-25 13:30:00,33.67,33.67,33.63,33.63,177400.0,22.0172,22.0172,21.9911,21.9911,177400.0
2011-10-25 13:40:00,33.63,33.65,33.6,33.62,187600.0,21.9911,22.0041,21.9714,21.9845,187600.0
2011-10-25 13:50:00,33.61,33.67,33.61,33.65,257000.0,21.978,22.0172,21.978,22.0041,257000.0
2011-10-25 14:00:00,33.64,33.66,33.59,33.63,514800.0,21.9976,22.0107,21.9649,21.9911,514800.0
2011-10-25 14:10:00,33.62,33.63,33.59,33.61,246600.0,21.9845,21.9911,21.9649,21.978,246600.0
2011-10-25 14:20:00,33.62,33.63,33.58,33.59,196600.0,21.9845,21.9911,21.9584,21.9649,196600.0
2011-10-25 14:30:00,33.59,33.63,33.58,33.58,228000.0,21.9649,21.9911,21.9584,21.9584,228000.0
2011-10-25 14:40:00,33.59,33.7,33.59,33.67,548600.0,21.9649,22.0368,21.9649,22.0172,548600.0
2011-10-25 14:50:00,33.66,33.7,33.65,33.7,221200.0,22.0107,22.0368,22.0041,22.0368,221200.0
2011-10-25 15:00:00,33.7,33.74,33.68,33.69,304200.0,22.0368,22.063,22.0238,22.0303,304200.0
2011-10-25 15:10:00,33.69,33.69,33.6,33.6,268000.0,22.0303,22.0303,21.9714,21.9714,268000.0
2011-10-25 15:20:00,33.6,33.62,33.55,33.56,390600.0,21.9714,21.9845,21.9388,21.9453,390600.0
2011-10-25 15:30:00,33.57,33.63,33.52,33.53,401200.0,21.9518,21.9911,21.9191,21.9257,401200.0
2011-10-25 15:40:00,33.52,33.57,33.5,33.52,695800.0,21.9191,21.9518,21.9061,21.9191,695800.0
2011-10-25 15:50:00,33.52,33.52,33.4,33.48,1723400.0,21.9191,21.9191,21.8407,21.893,1723400.0
2011-10-26 09:30:00,33.65,33.72,33.48,33.49,453600.0,22.0041,22.0499,21.893,21.8995,453600.0
2011-10-26 09:40:00,33.49,33.59,33.47,33.55,331200.0,21.8995,21.9649,21.8864,21.9388,331200.0
2011-10-26 09:50:00,33.55,33.59,33.51,33.54,278200.0,21.9388,21.9649,21.9126,21.9322,278200.0
2011-10-26 10:00:00,33.55,33.56,33.43,33.48,494400.0,21.9388,21.9453,21.8603,21.893,494400.0
2011-10-26 10:10:00,33.48,33.5,33.38,33.44,312200.0,21.893,21.9061,21.8276,21.8668,312200.0
2011-10-26 10:20:00,33.44,33.46,33.38,33.39,439800.0,21.8668,21.8799,21.8276,21.8341,439800.0
2011-10-26 10:30:00,33.4,33.44,33.35,33.35,300600.0,21.8407,21.8668,21.808,21.808,300600.0
2011-10-26 10:40:00,33.35,33.35,33.27,33.27,307800.0,21.808,21.808,21.7557,21.7557,307800.0
2011-10-26 10:50:00,33.27,33.29,33.21,33.29,359800.0,21.7557,21.7687,21.7164,21.7687,359800.0
2011-10-26 11:00:00,33.29,33.33,33.24,33.26,277400.0,21.7687,21.7949,21.736,21.7491,277400.0
2011-10-26 11:10:00,33.26,33.34,33.24,33.29,230800.0,21.7491,21.8014,21.736,21.7687,230800.0
2011-10-26 11:20:00,33.29,33.38,33.29,33.37,209000.0,21.7687,21.8276,21.7687,21.821,209000.0
2011-10-26 11:30:00,33.37,33.38,33.3,33.31,183800.0,21.821,21.8276,21.7753,21.7818,183800.0
2011-10-26 11:40:00,33.31,33.37,33.3,33.34,219400.0,21.7818,21.821,21.7753,21.8014,219400.0
2011-10-26 11:50:00,33.34,33.37,33.32,33.37,150600.0,21.8014,21.821,21.7884,21.821,150600.0
2011-10-26 12:00:00,33.37,33.38,33.34,33.35,150200.0,21.821,21.8276,21.8014,21.808,150200.0
2011-10-26 12:10:00,33.35,33.37,33.32,33.37,170200.0,21.808,21.821,21.7884,21.821,170200.0
2011-10-26 12:20:00,33.37,33.38,33.35,33.36,153000.0,21.821,21.8276,21.808,21.8145,153000.0
2011-10-26 12:30:00,33.35,33.38,33.35,33.38,212400.0,21.808,21.8276,21.808,21.8276,212400.0
2011-10-26 12:40:00,33.38,33.38,33.36,33.38,170800.0,21.8276,21.8276,21.8145,21.8276,170800.0
2011-10-26 12:50:00,33.38,33.4,33.35,33.38,198000.0,21.8276,21.8407,21.808,21.8276,198000.0
2011-10-26 13:00:00,33.38,33.38,33.33,33.33,148000.0,21.8276,21.8276,21.7949,21.7949,148000.0
2011-10-26 13:10:00,33.33,33.35,33.33,33.35,116800.0,21.7949,21.808,21.7949,21.808,116800.0
2011-10-26 13:20:00,33.35,33.38,33.35,33.37,175200.0,21.808,21.8276,21.808,21.821,175200.0
2011-10-26 13:30:00,33.37,33.56,33.37,33.52,393000.0,21.821,21.9453,21.821,21.9191,393000.0
2011-10-26 13:40:00,33.52,33.61,33.51,33.6,329000.0,21.9191,21.978,21.9126,21.9714,329000.0
2011-10-26 13:50:00,33.6,33.68,33.56,33.65,668600.0,21.9714,22.0238,21.9453,22.0041,668600.0
2011-10-26 14:00:00,33.65,33.77,33.65,33.76,483000.0,22.0041,22.0826,22.0041,22.0761,483000.0
2011-10-26 14:10:00,33.76,33.76,33.65,33.65,361000.0,22.0761,22.0761,22.0041,22.0041,361000.0
2011-10-26 14:20:00,33.65,33.7,33.63,33.68,243200.0,22.0041,22.0368,21.9911,22.0238,243200.0
2011-10-26 14:30:00,33.68,33.74,33.66,33.74,401600.0,22.0238,22.063,22.0107,22.063,401600.0
2011-10-26 14:40:00,33.72,33.74,33.66,33.73,350600.0,22.0499,22.063,22.0107,22.0565,350600.0
2011-10-26 14:50:00,33.73,33.73,33.63,33.65,294600.0,22.0565,22.0565,21.9911,22.0041,294600.0
2011-10-26 15:00:00,33.66,33.69,33.61,33.66,309600.0,22.0107,22.0303,21.978,22.0107,309600.0
2011-10-26 15:10:00,33.66,33.71,33.63,33.65,395600.0,22.0107,22.0434,21.9911,22.0041,395600.0
2011-10-26 15:20:00,33.64,33.68,33.6,33.67,513400.0,21.9976,22.0238,21.9714,22.0172,513400.0
2011-10-26 15:30:00,33.66,33.73,33.65,33.68,590000.0,22.0107,22.0565,22.0041,22.0238,590000.0
2011-10-26 15:40:00,33.68,33.76,33.64,33.66,672400.0,22.0238,22.0761,21.9976,22.0107,672400.0
2011-10-26 15:50:00,33.66,33.73,33.63,33.72,1344800.0,22.0107,22.0565,21.9911,22.0499,1344800.0
2011-10-27 09:30:00,34.47,34.55,34.24,34.34,1309200.0,22.5404,22.5927,22.39,22.4553,1309200.0
2011-10-27 09:40:00,34.34,34.4,34.31,34.35,1082400.0,22.4553,22.4946,22.4357,22.4619,1082400.0
2011-10-27 09:50:00,34.35,34.4,34.33,34.38,674800.0,22.4619,22.4946,22.4488,22.4815,674800.0
2011-10-27 10:00:00,34.37,34.42,34.34,34.35,690600.0,22.475,22.5077,22.4553,22.4619,690600.0
2011-10-27 10:10:00,34.36,34.4,34.32,34.38,550200.0,22.4684,22.4946,22.4423,22.4815,550200.0
2011-10-27 10:20:00,34.37,34.38,34.21,34.22,448800.0,22.475,22.4815,22.3703,22.3769,448800.0
2011-10-27 10:30:00,34.22,34.23,34.08,34.09,514600.0,22.3769,22.3834,22.2853,22.2919,514600.0
2011-10-27 10:40:00,34.1,34.2,34.09,34.18,505800.0,22.2984,22.3638,22.2919,22.3507,505800.0
2011-10-27 10:50:00,34.18,34.23,34.15,34.16,327000.0,22.3507,22.3834,22.3311,22.3376,327000.0
2011-10-27 11:00:00,34.16,34.23,34.13,34.19,276000.0,22.3376,22.3834,22.318,22.3573,276000.0
2011-10-27 11:10:00,34.19,34.22,34.18,34.19,264200.0,22.3573,22.3769,22.3507,22.3573,264200.0
2011-10-27 11:20:00,34.2,34.2,34.17,34.18,255000.0,22.3638,22.3638,22.3442,22.3507,255000.0
2011-10-27 11:30:00,34.18,34.29,34.17,34.27,435600.0,22.3507,22.4226,22.3442,22.4096,435600.0
2011-10-27 11:40:00,34.27,34.28,34.21,34.24,231200.0,22.4096,22.4161,22.3703,22.39,231200.0
2011-10-27 11:50:00,34.24,34.26,34.19,34.2,749200.0,22.39,22.403,22.3573,22.3638,749200.0
2011-10-27 12:00:00,34.2,34.3,34.17,34.28,613200.0,22.3638,22.4292,22.3442,22.4161,613200.0
2011-10-27 12:10:00,34.28,34.31,34.24,34.31,243600.0,22.4161,22.4357,22.39,22.4357,243600.0
2011-10-27 12:20:00,34.3,34.3,34.23,34.25,361800.0,22.4292,22.4292,22.3834,22.3965,361800.0
2011-10-27 12:30:00,34.24,34.28,34.24,34.26,261400.0,22.39,22.4161,22.39,22.403,261400.0
2011-10-27 12:40:00,34.26,34.28,34.24,34.24,237000.0,22.403,22.4161,22.39,22.39,237000.0
2011-10-27 12:50:00,34.24,34.29,34.24,34.28,255200.0,22.39,22.4226,22.39,22.4161,255200.0
2011-10-27 13:00:00,34.27,34.29,34.24,34.24,291800.0,22.4096,22.4226,22.39,22.39,291800.0
2011-10-27 13:10:00,34.23,34.28,34.21,34.24,796000.0,22.3834,22.4161,22.3703,22.39,796000.0
2011-10-27 13:20:00,34.24,34.24,34.13,34.16,891000.0,22.39,22.39,22.318,22.3376,891000.0
2011-10-27 13:30:00,34.16,34.17,34.11,34.13,478600.0,22.3376,22.3442,22.3049,22.318,478600.0
2011-10-27 13:40:00,34.13,34.14,34.05,34.07,556200.0,22.318,22.3246,22.2657,22.2788,556200.0
2011-10-27 13:50:00,34.07,34.2,34.06,34.1,839000.0,22.2788,22.3638,22.2722,22.2984,839000.0
2011-10-27 14:00:00,34.1,34.21,34.1,34.16,554800.0,22.2984,22.3703,22.2984,22.3376,554800.0
2011-10-27 14:10:00,34.16,34.21,34.13,34.14,543400.0,22.3376,22.3703,22.318,22.3246,543400.0
2011-10-27 14:20:00,34.15,34.24,34.13,34.24,478800.0,22.3311,22.39,22.318,22.39,478800.0
2011-10-27 14:30:00,34.24,34.25,34.19,34.21,544200.0,22.39,22.3965,22.3573,22.3703,544200.0
2011-10-27 14:40:00,34.21,34.24,34.18,34.19,394200.0,22.3703,22.39,22.3507,22.3573,394200.0
2011-10-27 14:50:00,34.19,34.22,34.18,34.2,490200.0,22.3573,22.3769,22.3507,22.3638,490200.0
2011-10-27 15:00:00,34.2,34.28,34.2,34.25,616800.0,22.3638,22.4161,22.3638,22.3965,616800.0
2011-10-27 15:10:00,34.24,34.31,34.24,34.3,846400.0,22.39,22.4357,22.39,22.4292,846400.0
2011-10-27 15:20:00,34.3,34.41,34.29,34.34,950600.0,22.4292,22.5011,22.4226,22.4553,950600.0
2011-10-27 15:30:00,34.34,34.39,34.33,34.38,865000.0,22.4553,22.488,22.4488,22.4815,865000.0
2011-10-27 15:40:00,34.38,34.41,34.22,34.26,1228400.0,22.4815,22.5011,22.3769,22.403,1228400.0
2011-10-27 15:50:00,34.26,34.3,34.14,34.27,2524200.0,22.403,22.4292,22.3246,22.4096,2524200.0
2011-10-28 09:30:00,34.26,34.44,34.26,34.38,620000.0,22.403,22.5207,22.403,22.4815,620000.0
2011-10-28 09:40:00,34.38,34.38,34.2,34.21,432200.0,22.4815,22.4815,22.3638,22.3703,432200.0
2011-10-28 09:50:00,34.21,34.33,34.2,34.33,357800.0,22.3703,22.4488,22.3638,22.4488,357800.0
2011-10-28 10:00:00,34.33,34.37,34.28,34.31,270200.0,22.4488,22.475,22.4161,22.4357,270200.0
2011-10-28 10:10:00,34.31,34.35,34.25,34.3,266000.0,22.4357,22.4619,22.3965,22.4292,266000.0
2011-10-28 10:20:00,34.3,34.35,34.27,34.29,264800.0,22.4292,22.4619,22.4096,22.4226,264800.0
2011-10-28 10:30:00,34.29,34.32,34.24,34.26,615400.0,22.4226,22.4423,22.39,22.403,615400.0
2011-10-28 10:40:00,34.24,34.29,34.23,34.24,479800.0,22.39,22.4226,22.3834,22.39,479800.0
2011-10-28 10:50:00,34.24,34.26,34.23,34.24,412400.0,22.39,22.403,22.3834,22.39,412400.0
2011-10-28 11:00:00,34.24,34.26,34.2,34.24,384200.0,22.39,22.403,22.3638,22.39,384200.0
2011-10-28 11:10:00,34.24,34.26,34.21,34.22,271800.0,22.39,22.403,22.3703,22.3769,271800.0
2011-10-28 11:20:00,34.22,34.25,34.2,34.22,339000.0,22.3769,22.3965,22.3638,22.3769,339000.0
2011-10-28 11:30:00,34.22,34.29,34.2,34.25,363200.0,22.3769,22.4226,22.3638,22.3965,363200.0
2011-10-28 11:40:00,34.25,34.29,34.24,34.27,276400.0,22.3965,22.4226,22.39,22.4096,276400.0
2011-10-28 11:50:00,34.27,34.29,34.25,34.27,317000.0,22.4096,22.4226,22.3965,22.4096,317000.0
2011-10-28 12:00:00,34.27,34.27,34.25,34.26,143200.0,22.4096,22.4096,22.3965,22.403,143200.0
2011-10-28 12:10:00,34.27,34.29,34.26,34.29,161200.0,22.4096,22.4226,22.403,22.4226,161200.0
2011-10-28 12:20:00,34.28,34.31,34.28,34.29,211200.0,22.4161,22.4357,22.4161,22.4226,211200.0
2011-10-28 12:30:00,34.29,34.32,34.28,34.29,331800.0,22.4226,22.4423,22.4161,22.4226,331800.0
2011-10-28 12:40:00,34.29,34.33,34.27,34.33,268800.0,22.4226,22.4488,22.4096,22.4488,268800.0
2011-10-28 12:50:00,34.33,34.37,34.31,34.37,299000.0,22.4488,22.475,22.4357,22.475,299000.0
2011-10-28 13:00:00,34.37,34.38,34.34,34.35,267400.0,22.475,22.4815,22.4553,22.4619,267400.0
2011-10-28 13:10:00,34.35,34.39,34.35,34.38,215600.0,22.4619,22.488,22.4619,22.4815,215600.0
2011-10-28 13:20:00,34.38,34.44,34.38,34.4,233200.0,22.4815,22.5207,22.4815,22.4946,233200.0
2011-10-28 13:30:00,34.4,34.42,34.38,34.4,251600.0,22.4946,22.5077,22.4815,22.4946,251600.0
2011-10-28 13:40:00,34.4,34.41,34.37,34.4,257000.0,22.4946,22.5011,22.475,22.4946,257000.0
2011-10-28 13:50:00,34.4,34.44,34.39,34.44,193000.0,22.4946,22.5207,22.488,22.5207,193000.0
2011-10-28 14:00:00,34.44,34.44,34.38,34.4,200600.0,22.5207,22.5207,22.4815,22.4946,200600.0
2011-10-28 14:10:00,34.41,34.43,34.4,34.43,186000.0,22.5011,22.5142,22.4946,22.5142,186000.0
2011-10-28 14:20:00,34.42,34.46,34.42,34.44,397000.0,22.5077,22.5338,22.5077,22.5207,397000.0
2011-10-28 14:30:00,34.44,34.48,34.44,34.45,394200.0,22.5207,22.5469,22.5207,22.5273,394200.0
2011-10-28 14:40:00,34.45,34.47,34.43,34.43,237800.0,22.5273,22.5404,22.5142,22.5142,237800.0
2011-10-28 14:50:00,34.43,34.45,34.4,34.43,242000.0,22.5142,22.5273,22.4946,22.5142,242000.0
2011-10-28 15:00:00,34.43,34.49,34.43,34.47,409200.0,22.5142,22.5534,22.5142,22.5404,409200.0
2011-10-28 15:10:00,34.47,34.49,34.45,34.45,445800.0,22.5404,22.5534,22.5273,22.5273,445800.0
2011-10-28 15:20:00,34.46,34.46,34.44,34.45,402600.0,22.5338,22.5338,22.5207,22.5273,402600.0
2011-10-28 15:30:00,34.45,34.45,34.4,34.44,464600.0,22.5273,22.5273,22.4946,22.5207,464600.0
2011-10-28 15:40:00,34.44,34.46,34.43,34.45,773800.0,22.5207,22.5338,22.5142,22.5273,773800.0
2011-10-28 15:50:00,34.45,34.49,34.43,34.46,1314800.0,22.5273,22.5534,22.5142,22.5338,1314800.0
2011-10-31 09:30:00,34.33,34.47,34.29,34.4,477800.0,22.4488,22.5404,22.4226,22.4946,477800.0
2011-10-31 09:40:00,34.4,34.44,34.33,34.4,301400.0,22.4946,22.5207,22.4488,22.4946,301400.0
2011-10-31 09:50:00,34.4,34.45,34.37,34.45,410000.0,22.4946,22.5273,22.475,22.5273,410000.0
2011-10-31 10:00:00,34.45,34.47,34.41,34.43,309000.0,22.5273,22.5404,22.5011,22.5142,309000.0
2011-10-31 10:10:00,34.43,34.49,34.43,34.48,354600.0,22.5142,22.5534,22.5142,22.5469,354600.0
2011-10-31 10:20:00,34.48,34.49,34.46,34.48,224400.0,22.5469,22.5534,22.5338,22.5469,224400.0
2011-10-31 10:30:00,34.48,34.52,34.44,34.51,656600.0,22.5469,22.573,22.5207,22.5665,656600.0
2011-10-31 10:40:00,34.51,34.52,34.43,34.45,277000.0,22.5665,22.573,22.5142,22.5273,277000.0
2011-10-31 10:50:00,34.46,34.49,34.45,34.47,246800.0,22.5338,22.5534,22.5273,22.5404,246800.0
2011-10-31 11:00:00,34.47,34.48,34.42,34.48,272000.0,22.5404,22.5469,22.5077,22.5469,272000.0
2011-10-31 11:10:00,34.48,34.49,34.41,34.42,214000.0,22.5469,22.5534,22.5011,22.5077,214000.0
2011-10-31 11:20:00,34.42,34.44,34.4,34.42,231600.0,22.5077,22.5207,22.4946,22.5077,231600.0
2011-10-31 11:30:00,34.42,34.49,34.41,34.49,284400.0,22.5077,22.5534,22.5011,22.5534,284400.0
2011-10-31 11:40:00,34.49,34.51,34.45,34.5,371600.0,22.5534,22.5665,22.5273,22.56,371600.0
2011-10-31 11:50:00,34.49,34.5,34.45,34.46,285600.0,22.5534,22.56,22.5273,22.5338,285600.0
2011-10-31 12:00:00,34.45,34.49,34.45,34.47,123400.0,22.5273,22.5534,22.5273,22.5404,123400.0
2011-10-31 12:10:00,34.48,34.51,34.44,34.44,278200.0,22.5469,22.5665,22.5207,22.5207,278200.0
2011-10-31 12:20:00,34.44,34.47,34.41,34.41,194000.0,22.5207,22.5404,22.5011,22.5011,194000.0
2011-10-31 12:30:00,34.41,34.43,34.37,34.38,227200.0,22.5011,22.5142,22.475,22.4815,227200.0
2011-10-31 12:40:00,34.38,34.4,34.35,34.37,145800.0,22.4815,22.4946,22.4619,22.475,145800.0
2011-10-31 12:50:00,34.37,34.45,34.36,34.44,183200.0,22.475,22.5273,22.4684,22.5207,183200.0
2011-10-31 13:00:00,34.44,34.44,34.4,34.42,188600.0,22.5207,22.5207,22.4946,22.5077,188600.0
2011-10-31 13:10:00,34.42,34.44,34.4,34.42,128000.0,22.5077,22.5207,22.4946,22.5077,128000.0
2011-10-31 13:20:00,34.42,34.44,34.41,34.44,121200.0,22.5077,22.5207,22.5011,22.5207,121200.0
2011-10-31 13:30:00,34.44,34.46,34.4,34.45,160400.0,22.5207,22.5338,22.4946,22.5273,160400.0
2011-10-31 13:40:00,34.44,34.49,34.44,34.49,236600.0,22.5207,22.5534,22.5207,22.5534,236600.0
2011-10-31 13:50:00,34.49,34.49,34.43,34.45,255400.0,22.5534,22.5534,22.5142,22.5273,255400.0
2011-10-31 14:00:00,34.46,34.49,34.43,34.45,180800.0,22.5338,22.5534,22.5142,22.5273,180800.0
2011-10-31 14:10:00,34.45,34.47,34.41,34.44,231600.0,22.5273,22.5404,22.5011,22.5207,231600.0
2011-10-31 14:20:00,34.44,34.46,34.42,34.45,227600.0,22.5207,22.5338,22.5077,22.5273,227600.0
2011-10-31 14:30:00,34.46,34.47,34.4,34.42,260600.0,22.5338,22.5404,22.4946,22.5077,260600.0
2011-10-31 14:40:00,34.42,34.46,34.39,34.43,315800.0,22.5077,22.5338,22.488,22.5142,315800.0
2011-10-31 14:50:00,34.43,34.51,34.43,34.5,331600.0,22.5142,22.5665,22.5142,22.56,331600.0
2011-10-31 15:00:00,34.51,34.51,34.41,34.43,495200.0,22.5665,22.5665,22.5011,22.5142,495200.0
2011-10-31 15:10:00,34.43,34.45,34.37,34.37,523800.0,22.5142,22.5273,22.475,22.475,523800.0
2011-10-31 15:20:00,34.37,34.42,34.34,34.38,734200.0,22.475,22.5077,22.4553,22.4815,734200.0
2011-10-31 15:30:00,34.38,34.44,34.36,34.4,974600.0,22.4815,22.5207,22.4684,22.4946,974600.0
2011-10-31 15:40:00,34.41,34.41,34.28,34.31,1578200.0,22.5011,22.5011,22.4161,22.4357,1578200.0
2011-10-31 15:50:00,34.31,34.33,34.17,34.17,2233200.0,22.4357,22.4488,22.3442,22.3442,2233200.0
2011-11-01 09:30:00,33.58,33.7,33.47,33.65,1001200.0,21.9584,22.0368,21.8864,22.0041,1001200.0
2011-11-01 09:40:00,33.65,33.72,33.6,33.63,578800.0,22.0041,22.0499,21.9714,21.9911,578800.0
2011-11-01 09:50:00,33.63,33.63,33.52,33.56,541000.0,21.9911,21.9911,21.9191,21.9453,541000.0
2011-11-01 10:00:00,33.56,33.58,33.43,33.51,837400.0,21.9453,21.9584,21.8603,21.9126,837400.0
2011-11-01 10:10:00,33.51,33.6,33.48,33.58,600000.0,21.9126,21.9714,21.893,21.9584,600000.0
2011-11-01 10:20:00,33.58,33.66,33.52,33.63,586200.0,21.9584,22.0107,21.9191,21.9911,586200.0
2011-11-01 10:30:00,33.63,33.67,33.6,33.63,517400.0,21.9911,22.0172,21.9714,21.9911,517400.0
2011-11-01 10:40:00,33.62,33.63,33.6,33.63,449200.0,21.9845,21.9911,21.9714,21.9911,449200.0
2011-11-01 10:50:00,33.63,33.67,33.6,33.62,443200.0,21.9911,22.0172,21.9714,21.9845,443200.0
2011-11-01 11:00:00,33.61,33.65,33.6,33.63,356000.0,21.978,22.0041,21.9714,21.9911,356000.0
2011-11-01 11:10:00,33.63,33.7,33.63,33.69,454800.0,21.9911,22.0368,21.9911,22.0303,454800.0
2011-11-01 11:20:00,33.69,33.71,33.59,33.59,438400.0,22.0303,22.0434,21.9649,21.9649,438400.0
2011-11-01 11:30:00,33.6,33.62,33.56,33.57,423800.0,21.9714,21.9845,21.9453,21.9518,423800.0
2011-11-01 11:40:00,33.57,33.6,33.49,33.49,393000.0,21.9518,21.9714,21.8995,21.8995,393000.0
2011-11-01 11:50:00,33.49,33.54,33.46,33.52,534400.0,21.8995,21.9322,21.8799,21.9191,534400.0
2011-11-01 12:00:00,33.52,33.59,33.48,33.59,369000.0,21.9191,21.9649,21.893,21.9649,369000.0
2011-11-01 12:10:00,33.58,33.59,33.49,33.49,384200.0,21.9584,21.9649,21.8995,21.8995,384200.0
2011-11-01 12:20:00,33.49,33.57,33.47,33.56,425400.0,21.8995,21.9518,21.8864,21.9453,425400.0
2011-11-01 12:30:00,33.56,33.61,33.52,33.61,283600.0,21.9453,21.978,21.9191,21.978,283600.0
2011-11-01 12:40:00,33.61,33.62,33.52,33.52,264000.0,21.978,21.9845,21.9191,21.9191,264000.0
2011-11-01 12:50:00,33.52,33.52,33.47,33.52,219600.0,21.9191,21.9191,21.8864,21.9191,219600.0
2011-11-01 13:00:00,33.51,33.57,33.47,33.55,389400.0,21.9126,21.9518,21.8864,21.9388,389400.0
2011-11-01 13:10:00,33.55,33.58,33.55,33.55,272800.0,21.9388,21.9584,21.9388,21.9388,272800.0
2011-11-01 13:20:00,33.55,33.69,33.51,33.66,769800.0,21.9388,22.0303,21.9126,22.0107,769800.0
2011-11-01 13:30:00,33.66,33.73,33.6,33.66,698200.0,22.0107,22.0565,21.9714,22.0107,698200.0
2011-11-01 13:40:00,33.66,33.75,33.65,33.67,336000.0,22.0107,22.0695,22.0041,22.0172,336000.0
2011-11-01 13:50:00,33.67,33.67,33.56,33.62,579000.0,22.0172,22.0172,21.9453,21.9845,579000.0
2011-11-01 14:00:00,33.61,33.69,33.59,33.68,419400.0,21.978,22.0303,21.9649,22.0238,419400.0
2011-11-01 14:10:00,33.68,33.68,33.62,33.66,386800.0,22.0238,22.0238,21.9845,22.0107,386800.0
2011-11-01 14:20:00,33.66,33.72,33.65,33.67,481800.0,22.0107,22.0499,22.0041,22.0172,481800.0
2011-11-01 14:30:00,33.67,33.71,33.65,33.65,330400.0,22.0172,22.0434,22.0041,22.0041,330400.0
2011-11-01 14:40:00,33.66,33.66,33.62,33.62,294400.0,22.0107,22.0107,21.9845,21.9845,294400.0
2011-11-01 14:50:00,33.62,33.63,33.56,33.59,341400.0,21.9845,21.9911,21.9453,21.9649,341400.0
2011-11-01 15:00:00,33.59,33.6,33.5,33.54,504400.0,21.9649,21.9714,21.9061,21.9322,504400.0
2011-11-01 15:10:00,33.54,33.61,33.52,33.6,388600.0,21.9322,21.978,21.9191,21.9714,388600.0
2011-11-01 15:20:00,33.61,33.63,33.56,33.6,401800.0,21.978,21.9911,21.9453,21.9714,401800.0
2011-11-01 15:30:00,33.6,33.68,33.59,33.64,768800.0,21.9714,22.0238,21.9649,21.9976,768800.0
2011-11-01 15:40:00,33.64,33.64,33.4,33.49,1730200.0,21.9976,21.9976,21.8407,21.8995,1730200.0
2011-11-01 15:50:00,33.49,33.53,33.39,33.51,2246600.0,21.8995,21.9257,21.8341,21.9126,2246600.0
2011-11-02 09:30:00,33.71,33.9,33.68,33.85,616800.0,22.0434,22.1676,22.0238,22.1349,616800.0
2011-11-02 09:40:00,33.85,33.88,33.83,33.84,353000.0,22.1349,22.1545,22.1218,22.1284,353000.0
2011-11-02 09:50:00,33.84,33.88,33.79,33.88,306200.0,22.1284,22.1545,22.0957,22.1545,306200.0
2011-11-02 10:00:00,33.88,33.9,33.85,33.89,395600.0,22.1545,22.1676,22.1349,22.1611,395600.0
2011-11-02 10:10:00,33.89,33.91,33.88,33.88,254800.0,22.1611,22.1742,22.1545,22.1545,254800.0
2011-11-02 10:20:00,33.88,33.91,33.87,33.89,323600.0,22.1545,22.1742,22.148,22.1611,323600.0
2011-11-02 10:30:00,33.89,33.93,33.87,33.93,505000.0,22.1611,22.1872,22.148,22.1872,505000.0
2011-11-02 10:40:00,33.92,34.01,33.92,34.01,253200.0,22.1807,22.2396,22.1807,22.2396,253200.0
2011-11-02 10:50:00,34.01,34.02,33.98,34.0,397800.0,22.2396,22.2461,22.2199,22.233,397800.0
2011-11-02 11:00:00,34.0,34.03,33.98,34.02,312200.0,22.233,22.2526,22.2199,22.2461,312200.0
2011-11-02 11:10:00,34.02,34.02,33.98,33.98,254400.0,22.2461,22.2461,22.2199,22.2199,254400.0
2011-11-02 11:20:00,33.99,33.99,33.96,33.97,303000.0,22.2265,22.2265,22.2069,22.2134,303000.0
2011-11-02 11:30:00,33.97,33.98,33.97,33.98,317200.0,22.2134,22.2199,22.2134,22.2199,317200.0
2011-11-02 11:40:00,33.98,34.0,33.96,33.97,229000.0,22.2199,22.233,22.2069,22.2134,229000.0
2011-11-02 11:50:00,33.97,33.99,33.95,33.99,183800.0,22.2134,22.2265,22.2003,22.2265,183800.0
2011-11-02 12:00:00,33.99,34.01,33.97,34.01,287400.0,22.2265,22.2396,22.2134,22.2396,287400.0
2011-11-02 12:10:00,34.01,34.02,33.97,33.97,319400.0,22.2396,22.2461,22.2134,22.2134,319400.0
2011-11-02 12:20:00,33.97,34.01,33.94,34.01,228200.0,22.2134,22.2396,22.1938,22.2396,228200.0
2011-11-02 12:30:00,34.01,34.01,33.92,33.97,294600.0,22.2396,22.2396,22.1807,22.2134,294600.0
2011-11-02 12:40:00,33.98,34.02,33.88,33.88,262200.0,22.2199,22.2461,22.1545,22.1545,262200.0
2011-11-02 12:50:00,33.88,33.91,33.87,33.88,172600.0,22.1545,22.1742,22.148,22.1545,172600.0
2011-11-02 13:00:00,33.88,33.9,33.81,33.82,406400.0,22.1545,22.1676,22.1088,22.1153,406400.0
2011-11-02 13:10:00,33.82,33.85,33.78,33.81,215400.0,22.1153,22.1349,22.0892,22.1088,215400.0
2011-11-02 13:20:00,33.8,33.83,33.77,33.82,222600.0,22.1022,22.1218,22.0826,22.1153,222600.0
2011-11-02 13:30:00,33.83,33.88,33.83,33.87,175200.0,22.1218,22.1545,22.1218,22.148,175200.0
2011-11-02 13:40:00,33.87,33.9,33.85,33.86,169400.0,22.148,22.1676,22.1349,22.1415,169400.0
2011-11-02 13:50:00,33.87,33.87,33.8,33.85,218800.0,22.148,22.148,22.1022,22.1349,218800.0
2011-11-02 14:00:00,33.84,33.88,33.78,33.85,339000.0,22.1284,22.1545,22.0892,22.1349,339000.0
2011-11-02 14:10:00,33.85,33.87,33.79,33.85,296600.0,22.1349,22.148,22.0957,22.1349,296600.0
2011-11-02 14:20:00,33.85,33.87,33.79,33.81,177400.0,22.1349,22.148,22.0957,22.1088,177400.0
2011-11-02 14:30:00,33.81,33.89,33.8,33.85,253800.0,22.1088,22.1611,22.1022,22.1349,253800.0
2011-11-02 14:40:00,33.85,33.89,33.84,33.88,214800.0,22.1349,22.1611,22.1284,22.1545,214800.0
2011-11-02 14:50:00,33.88,33.92,33.85,33.87,200200.0,22.1545,22.1807,22.1349,22.148,200200.0
2011-11-02 15:00:00,33.87,33.95,33.83,33.91,386200.0,22.148,22.2003,22.1218,22.1742,386200.0
2011-11-02 15:10:00,33.91,33.93,33.88,33.9,256000.0,22.1742,22.1872,22.1545,22.1676,256000.0
2011-11-02 15:20:00,33.9,33.95,33.9,33.92,287200.0,22.1676,22.2003,22.1676,22.1807,287200.0
2011-11-02 15:30:00,33.92,33.93,33.84,33.89,466800.0,22.1807,22.1872,22.1284,22.1611,466800.0
2011-11-02 15:40:00,33.9,33.94,33.82,33.85,629000.0,22.1676,22.1938,22.1153,22.1349,629000.0
2011-11-02 15:50:00,33.85,33.94,33.84,33.89,1138400.0,22.1349,22.1938,22.1284,22.1611,1138400.0
2011-11-03 09:30:00,34.05,34.23,34.02,34.23,465400.0,22.2657,22.3834,22.2461,22.3834,465400.0
2011-11-03 09:40:00,34.23,34.25,34.14,34.17,304000.0,22.3834,22.3965,22.3246,22.3442,304000.0
2011-11-03 09:50:00,34.16,34.17,34.04,34.1,455000.0,22.3376,22.3442,22.2592,22.2984,455000.0
2011-11-03 10:00:00,34.1,34.14,34.01,34.07,605400.0,22.2984,22.3246,22.2396,22.2788,605400.0
2011-11-03 10:10:00,34.07,34.14,34.04,34.13,457400.0,22.2788,22.3246,22.2592,22.318,457400.0
2011-11-03 10:20:00,34.13,34.18,34.09,34.14,353800.0,22.318,22.3507,22.2919,22.3246,353800.0
2011-11-03 10:30:00,34.14,34.16,34.11,34.13,220600.0,22.3246,22.3376,22.3049,22.318,220600.0
2011-11-03 10:40:00,34.13,34.23,34.12,34.16,508600.0,22.318,22.3834,22.3115,22.3376,508600.0
2011-11-03 10:50:00,34.16,34.21,34.14,34.15,255000.0,22.3376,22.3703,22.3246,22.3311,255000.0
2011-11-03 11:00:00,34.15,34.21,34.14,34.2,266400.0,22.3311,22.3703,22.3246,22.3638,266400.0
2011-11-03 11:10:00,34.2,34.22,34.17,34.18,363000.0,22.3638,22.3769,22.3442,22.3507,363000.0
2011-11-03 11:20:00,34.18,34.23,34.15,34.19,298800.0,22.3507,22.3834,22.3311,22.3573,298800.0
2011-11-03 11:30:00,34.18,34.22,34.18,34.22,232800.0,22.3507,22.3769,22.3507,22.3769,232800.0
2011-11-03 11:40:00,34.22,34.23,34.19,34.21,224400.0,22.3769,22.3834,22.3573,22.3703,224400.0
2011-11-03 11:50:00,34.21,34.22,34.17,34.18,281200.0,22.3703,22.3769,22.3442,22.3507,281200.0
2011-11-03 12:00:00,34.18,34.21,34.16,34.19,194000.0,22.3507,22.3703,22.3376,22.3573,194000.0
2011-11-03 12:10:00,34.19,34.2,34.1,34.11,175000.0,22.3573,22.3638,22.2984,22.3049,175000.0
2011-11-03 12:20:00,34.11,34.2,34.1,34.19,215600.0,22.3049,22.3638,22.2984,22.3573,215600.0
2011-11-03 12:30:00,34.19,34.21,34.09,34.1,289600.0,22.3573,22.3703,22.2919,22.2984,289600.0
2011-11-03 12:40:00,34.1,34.18,34.08,34.16,284400.0,22.2984,22.3507,22.2853,22.3376,284400.0
2011-11-03 12:50:00,34.17,34.21,34.17,34.19,764200.0,22.3442,22.3703,22.3442,22.3573,764200.0
2011-11-03 13:00:00,34.19,34.23,34.19,34.23,363400.0,22.3573,22.3834,22.3573,22.3834,363400.0
2011-11-03 13:10:00,34.23,34.26,34.2,34.23,382400.0,22.3834,22.403,22.3638,22.3834,382400.0
2011-11-03 13:20:00,34.22,34.26,34.19,34.21,234200.0,22.3769,22.403,22.3573,22.3703,234200.0
2011-11-03 13:30:00,34.22,34.27,34.21,34.26,293800.0,22.3769,22.4096,22.3703,22.403,293800.0
2011-11-03 13:40:00,34.26,34.32,34.24,34.31,273800.0,22.403,22.4423,22.39,22.4357,273800.0
2011-11-03 13:50:00,34.31,34.36,34.3,34.32,488000.0,22.4357,22.4684,22.4292,22.4423,488000.0
2011-11-03 14:00:00,34.33,34.37,34.31,34.35,474600.0,22.4488,22.475,22.4357,22.4619,474600.0
2011-11-03 14:10:00,34.35,34.38,34.32,34.34,473800.0,22.4619,22.4815,22.4423,22.4553,473800.0
2011-11-03 14:20:00,34.34,34.35,34.32,34.35,234200.0,22.4553,22.4619,22.4423,22.4619,234200.0
2011-11-03 14:30:00,34.35,34.35,34.3,34.32,313200.0,22.4619,22.4619,22.4292,22.4423,313200.0
2011-11-03 14:40:00,34.33,34.33,34.26,34.27,277800.0,22.4488,22.4488,22.403,22.4096,277800.0
2011-11-03 14:50:00,34.27,34.33,34.27,34.32,297000.0,22.4096,22.4488,22.4096,22.4423,297000.0
2011-11-03 15:00:00,34.32,34.34,34.3,34.31,384200.0,22.4423,22.4553,22.4292,22.4357,384200.0
2011-11-03 15:10:00,34.32,34.33,34.27,34.29,558600.0,22.4423,22.4488,22.4096,22.4226,558600.0
2011-11-03 15:20:00,34.29,34.32,34.28,34.32,478600.0,22.4226,22.4423,22.4161,22.4423,478600.0
2011-11-03 15:30:00,34.32,34.35,34.31,34.33,726000.0,22.4423,22.4619,22.4357,22.4488,726000.0
2011-11-03 15:40:00,34.34,34.38,34.28,34.35,744200.0,22.4553,22.4815,22.4161,22.4619,744200.0
2011-11-03 15:50:00,34.35,34.41,34.32,34.33,1552000.0,22.4619,22.5011,22.4423,22.4488,1552000.0
2011-11-04 09:30:00,33.98,34.08,33.8,33.94,973200.0,22.2199,22.2853,22.1022,22.1938,973200.0
2011-11-04 09:40:00,33.94,33.98,33.87,33.91,490600.0,22.1938,22.2199,22.148,22.1742,490600.0
2011-11-04 09:50:00,33.91,33.92,33.83,33.87,457000.0,22.1742,22.1807,22.1218,22.148,457000.0
2011-11-04 10:00:00,33.87,33.88,33.8,33.85,692600.0,22.148,22.1545,22.1022,22.1349,692600.0
2011-11-04 10:10:00,33.85,33.88,33.82,33.85,351400.0,22.1349,22.1545,22.1153,22.1349,351400.0
2011-11-04 10:20:00,33.85,33.86,33.8,33.83,319600.0,22.1349,22.1415,22.1022,22.1218,319600.0
2011-11-04 10:30:00,33.82,33.85,33.78,33.8,408200.0,22.1153,22.1349,22.0892,22.1022,408200.0
2011-11-04 10:40:00,33.8,33.81,33.77,33.78,258000.0,22.1022,22.1088,22.0826,22.0892,258000.0
2011-11-04 10:50:00,33.77,33.82,33.77,33.77,321000.0,22.0826,22.1153,22.0826,22.0826,321000.0
2011-11-04 11:00:00,33.77,33.82,33.77,33.78,280600.0,22.0826,22.1153,22.0826,22.0892,280600.0
2011-11-04 11:10:00,33.78,33.8,33.71,33.72,212600.0,22.0892,22.1022,22.0434,22.0499,212600.0
2011-11-04 11:20:00,33.71,33.76,33.68,33.75,254400.0,22.0434,22.0761,22.0238,22.0695,254400.0
2011-11-04 11:30:00,33.75,33.82,33.74,33.82,220000.0,22.0695,22.1153,22.063,22.1153,220000.0
2011-11-04 11:40:00,33.83,33.83,33.73,33.75,283400.0,22.1218,22.1218,22.0565,22.0695,283400.0
2011-11-04 11:50:00,33.75,33.78,33.74,33.75,315400.0,22.0695,22.0892,22.063,22.0695,315400.0
2011-11-04 12:00:00,33.75,33.77,33.73,33.74,333200.0,22.0695,22.0826,22.0565,22.063,333200.0
2011-11-04 12:10:00,33.74,33.76,33.72,33.73,169400.0,22.063,22.0761,22.0499,22.0565,169400.0
2011-11-04 12:20:00,33.73,33.74,33.7,33.71,295400.0,22.0565,22.063,22.0368,22.0434,295400.0
2011-11-04 12:30:00,33.71,33.71,33.67,33.7,177800.0,22.0434,22.0434,22.0172,22.0368,177800.0
2011-11-04 12:40:00,33.7,33.71,33.65,33.7,244200.0,22.0368,22.0434,22.0041,22.0368,244200.0
2011-11-04 12:50:00,33.7,33.71,33.66,33.68,289600.0,22.0368,22.0434,22.0107,22.0238,289600.0
2011-11-04 13:00:00,33.68,33.7,33.66,33.68,187600.0,22.0238,22.0368,22.0107,22.0238,187600.0
2011-11-04 13:10:00,33.68,33.72,33.68,33.71,339400.0,22.0238,22.0499,22.0238,22.0434,339400.0
2011-11-04 13:20:00,33.71,33.75,33.71,33.74,264000.0,22.0434,22.0695,22.0434,22.063,264000.0
2011-11-04 13:30:00,33.74,33.75,33.72,33.74,317800.0,22.063,22.0695,22.0499,22.063,317800.0
2011-11-04 13:40:00,33.75,33.82,33.72,33.8,242000.0,22.0695,22.1153,22.0499,22.1022,242000.0
2011-11-04 13:50:00,33.8,33.82,33.77,33.81,232000.0,22.1022,22.1153,22.0826,22.1088,232000.0
2011-11-04 14:00:00,33.81,33.84,33.8,33.83,227000.0,22.1088,22.1284,22.1022,22.1218,227000.0
2011-11-04 14:10:00,33.83,33.85,33.8,33.84,160000.0,22.1218,22.1349,22.1022,22.1284,160000.0
2011-11-04 14:20:00,33.84,33.88,33.83,33.84,206200.0,22.1284,22.1545,22.1218,22.1284,206200.0
2011-11-04 14:30:00,33.84,33.87,33.8,33.81,190000.0,22.1284,22.148,22.1022,22.1088,190000.0
2011-11-04 14:40:00,33.8,33.87,33.8,33.87,138200.0,22.1022,22.148,22.1022,22.148,138200.0
2011-11-04 14:50:00,33.87,33.88,33.85,33.88,206400.0,22.148,22.1545,22.1349,22.1545,206400.0
2011-11-04 15:00:00,33.88,33.88,33.78,33.8,223200.0,22.1545,22.1545,22.0892,22.1022,223200.0
2011-11-04 15:10:00,33.8,33.82,33.78,33.8,198000.0,22.1022,22.1153,22.0892,22.1022,198000.0
2011-11-04 15:20:00,33.79,33.8,33.77,33.78,310400.0,22.0957,22.1022,22.0826,22.0892,310400.0
2011-11-04 15:30:00,33.78,33.83,33.77,33.77,350000.0,22.0892,22.1218,22.0826,22.0826,350000.0
2011-11-04 15:40:00,33.77,33.87,33.77,33.84,584800.0,22.0826,22.148,22.0826,22.1284,584800.0
2011-11-04 15:50:00,33.84,33.9,33.76,33.89,1617600.0,22.1284,22.1676,22.0761,22.1611,1617600.0
2011-11-07 09:30:00,33.83,33.88,33.74,33.83,512800.0,22.1218,22.1545,22.063,22.1218,512800.0
2011-11-07 09:40:00,33.83,33.89,33.76,33.88,236000.0,22.1218,22.1611,22.0761,22.1545,236000.0
2011-11-07 09:50:00,33.88,33.93,33.84,33.88,212800.0,22.1545,22.1872,22.1284,22.1545,212800.0
2011-11-07 10:00:00,33.88,33.89,33.83,33.85,280000.0,22.1545,22.1611,22.1218,22.1349,280000.0
2011-11-07 10:10:00,33.85,33.85,33.8,33.83,321600.0,22.1349,22.1349,22.1022,22.1218,321600.0
2011-11-07 10:20:00,33.83,33.83,33.76,33.76,266800.0,22.1218,22.1218,22.0761,22.0761,266800.0
2011-11-07 10:30:00,33.76,33.81,33.74,33.74,315000.0,22.0761,22.1088,22.063,22.063,315000.0
2011-11-07 10:40:00,33.74,33.75,33.68,33.71,276200.0,22.063,22.0695,22.0238,22.0434,276200.0
2011-11-07 10:50:00,33.72,33.73,33.66,33.67,227000.0,22.0499,22.0565,22.0107,22.0172,227000.0
2011-11-07 11:00:00,33.66,33.71,33.64,33.67,240200.0,22.0107,22.0434,21.9976,22.0172,240200.0
2011-11-07 11:10:00,33.67,33.71,33.66,33.69,202200.0,22.0172,22.0434,22.0107,22.0303,202200.0
2011-11-07 11:20:00,33.69,33.74,33.67,33.73,582000.0,22.0303,22.063,22.0172,22.0565,582000.0
2011-11-07 11:30:00,33.73,33.74,33.7,33.73,219800.0,22.0565,22.063,22.0368,22.0565,219800.0
2011-11-07 11:40:00,33.73,33.73,33.68,33.7,189600.0,22.0565,22.0565,22.0238,22.0368,189600.0
2011-11-07 11:50:00,33.7,33.73,33.69,33.73,307800.0,22.0368,22.0565,22.0303,22.0565,307800.0
2011-11-07 12:00:00,33.72,33.78,33.72,33.77,242000.0,22.0499,22.0892,22.0499,22.0826,242000.0
2011-11-07 12:10:00,33.77,33.79,33.7,33.71,551000.0,22.0826,22.0957,22.0368,22.0434,551000.0
2011-11-07 12:20:00,33.7,33.74,33.7,33.71,307400.0,22.0368,22.063,22.0368,22.0434,307400.0
2011-11-07 12:30:00,33.71,33.74,33.68,33.73,260800.0,22.0434,22.063,22.0238,22.0565,260800.0
2011-11-07 12:40:00,33.72,33.76,33.71,33.71,313400.0,22.0499,22.0761,22.0434,22.0434,313400.0
2011-11-07 12:50:00,33.71,33.77,33.71,33.76,331800.0,22.0434,22.0826,22.0434,22.0761,331800.0
2011-11-07 13:00:00,33.76,33.77,33.74,33.77,106600.0,22.0761,22.0826,22.063,22.0826,106600.0
2011-11-07 13:10:00,33.77,33.79,33.75,33.77,99600.0,22.0826,22.0957,22.0695,22.0826,99600.0
2011-11-07 13:20:00,33.77,33.82,33.77,33.81,188200.0,22.0826,22.1153,22.0826,22.1088,188200.0
2011-11-07 13:30:00,33.81,33.83,33.8,33.8,95000.0,22.1088,22.1218,22.1022,22.1022,95000.0
2011-11-07 13:40:00,33.8,33.83,33.8,33.81,113200.0,22.1022,22.1218,22.1022,22.1088,113200.0
2011-11-07 13:50:00,33.8,33.9,33.79,33.89,280800.0,22.1022,22.1676,22.0957,22.1611,280800.0
2011-11-07 14:00:00,33.9,33.94,33.85,33.91,275000.0,22.1676,22.1938,22.1349,22.1742,275000.0
2011-11-07 14:10:00,33.91,33.95,33.9,33.9,183200.0,22.1742,22.2003,22.1676,22.1676,183200.0
2011-11-07 14:20:00,33.91,33.95,33.9,33.91,217400.0,22.1742,22.2003,22.1676,22.1742,217400.0
2011-11-07 14:30:00,33.91,33.96,33.91,33.94,249800.0,22.1742,22.2069,22.1742,22.1938,249800.0
2011-11-07 14:40:00,33.93,33.95,33.9,33.94,174200.0,22.1872,22.2003,22.1676,22.1938,174200.0
2011-11-07 14:50:00,33.94,33.99,33.94,33.99,307600.0,22.1938,22.2265,22.1938,22.2265,307600.0
2011-11-07 15:00:00,33.99,34.01,33.98,33.99,252400.0,22.2265,22.2396,22.2199,22.2265,252400.0
2011-11-07 15:10:00,33.99,34.03,33.97,33.97,267600.0,22.2265,22.2526,22.2134,22.2134,267600.0
2011-11-07 15:20:00,33.97,33.99,33.97,33.97,183400.0,22.2134,22.2265,22.2134,22.2134,183400.0
2011-11-07 15:30:00,33.97,34.06,33.97,34.05,438600.0,22.2134,22.2722,22.2134,22.2657,438600.0
2011-11-07 15:40:00,34.05,34.1,34.04,34.05,679600.0,22.2657,22.2984,22.2592,22.2657,679600.0
2011-11-07 15:50:00,34.05,34.13,34.04,34.1,1049400.0,22.2657,22.318,22.2592,22.2984,1049400.0
2011-11-08 09:30:00,34.13,34.25,34.09,34.11,381000.0,22.318,22.3965,22.2919,22.3049,381000.0
2011-11-08 09:40:00,34.1,34.22,34.08,34.13,223600.0,22.2984,22.3769,22.2853,22.318,223600.0
2011-11-08 09:50:00,34.13,34.2,34.1,34.2,201600.0,22.318,22.3638,22.2984,22.3638,201600.0
2011-11-08 10:00:00,34.2,34.22,34.15,34.19,263200.0,22.3638,22.3769,22.3311,22.3573,263200.0
2011-11-08 10:10:00,34.2,34.21,34.1,34.12,421200.0,22.3638,22.3703,22.2984,22.3115,421200.0
2011-11-08 10:20:00,34.12,34.12,33.98,33.98,248800.0,22.3115,22.3115,22.2199,22.2199,248800.0
2011-11-08 10:30:00,33.98,34.03,33.95,34.02,396200.0,22.2199,22.2526,22.2003,22.2461,396200.0
2011-11-08 10:40:00,34.02,34.04,33.99,34.02,176000.0,22.2461,22.2592,22.2265,22.2461,176000.0
2011-11-08 10:50:00,34.02,34.03,33.98,34.02,326400.0,22.2461,22.2526,22.2199,22.2461,326400.0
2011-11-08 11:00:00,34.01,34.03,33.97,33.97,317600.0,22.2396,22.2526,22.2134,22.2134,317600.0
2011-11-08 11:10:00,33.97,33.99,33.92,33.92,209000.0,22.2134,22.2265,22.1807,22.1807,209000.0
2011-11-08 11:20:00,33.93,33.97,33.92,33.97,195800.0,22.1872,22.2134,22.1807,22.2134,195800.0
2011-11-08 11:30:00,33.97,33.98,33.93,33.97,180800.0,22.2134,22.2199,22.1872,22.2134,180800.0
2011-11-08 11:40:00,33.97,34.01,33.96,33.99,278400.0,22.2134,22.2396,22.2069,22.2265,278400.0
2011-11-08 11:50:00,34.0,34.02,33.94,33.94,140200.0,22.233,22.2461,22.1938,22.1938,140200.0
2011-11-08 12:00:00,33.94,34.0,33.92,33.99,199800.0,22.1938,22.233,22.1807,22.2265,199800.0
2011-11-08 12:10:00,33.99,34.0,33.96,33.96,109800.0,22.2265,22.233,22.2069,22.2069,109800.0
2011-11-08 12:20:00,33.97,33.99,33.95,33.96,137000.0,22.2134,22.2265,22.2003,22.2069,137000.0
2011-11-08 12:30:00,33.96,34.0,33.95,33.95,339400.0,22.2069,22.233,22.2003,22.2003,339400.0
2011-11-08 12:40:00,33.95,33.99,33.95,33.97,129400.0,22.2003,22.2265,22.2003,22.2134,129400.0
2011-11-08 12:50:00,33.96,33.98,33.94,33.96,166200.0,22.2069,22.2199,22.1938,22.2069,166200.0
2011-11-08 13:00:00,33.96,33.97,33.94,33.94,143000.0,22.2069,22.2134,22.1938,22.1938,143000.0
2011-11-08 13:10:00,33.94,33.95,33.9,33.93,196000.0,22.1938,22.2003,22.1676,22.1872,196000.0
2011-11-08 13:20:00,33.93,33.99,33.91,33.99,154400.0,22.1872,22.2265,22.1742,22.2265,154400.0
2011-11-08 13:30:00,33.99,34.05,33.97,34.05,134800.0,22.2265,22.2657,22.2134,22.2657,134800.0
2011-11-08 13:40:00,34.04,34.16,34.04,34.13,362200.0,22.2592,22.3376,22.2592,22.318,362200.0
2011-11-08 13:50:00,34.13,34.22,34.13,34.18,338200.0,22.318,22.3769,22.318,22.3507,338200.0
2011-11-08 14:00:00,34.18,34.21,34.13,34.16,193600.0,22.3507,22.3703,22.318,22.3376,193600.0
2011-11-08 14:10:00,34.16,34.17,34.13,34.14,147600.0,22.3376,22.3442,22.318,22.3246,147600.0
2011-11-08 14:20:00,34.13,34.23,34.13,34.23,229000.0,22.318,22.3834,22.318,22.3834,229000.0
2011-11-08 14:30:00,34.24,34.26,34.2,34.24,331600.0,22.39,22.403,22.3638,22.39,331600.0
2011-11-08 14:40:00,34.24,34.25,34.2,34.23,221000.0,22.39,22.3965,22.3638,22.3834,221000.0
2011-11-08 14:50:00,34.23,34.26,34.22,34.24,252600.0,22.3834,22.403,22.3769,22.39,252600.0
2011-11-08 15:00:00,34.24,34.25,34.21,34.22,380000.0,22.39,22.3965,22.3703,22.3769,380000.0
2011-11-08 15:10:00,34.22,34.27,34.22,34.25,375000.0,22.3769,22.4096,22.3769,22.3965,375000.0
2011-11-08 15:20:00,34.25,34.27,34.24,34.26,322400.0,22.3965,22.4096,22.39,22.403,322400.0
2011-11-08 15:30:00,34.26,34.36,34.25,34.35,662800.0,22.403,22.4684,22.3965,22.4619,662800.0
2011-11-08 15:40:00,34.35,34.35,34.3,34.34,616600.0,22.4619,22.4619,22.4292,22.4553,616600.0
2011-11-08 15:50:00,34.35,34.36,34.31,34.33,1109600.0,22.4619,22.4684,22.4357,22.4488,1109600.0
2011-11-09 09:30:00,33.93,33.99,33.71,33.74,649400.0,22.1872,22.2265,22.0434,22.063,649400.0
2011-11-09 09:40:00,33.74,33.74,33.63,33.66,568800.0,22.063,22.063,21.9911,22.0107,568800.0
2011-11-09 09:50:00,33.66,33.69,33.63,33.68,483800.0,22.0107,22.0303,21.9911,22.0238,483800.0
2011-11-09 10:00:00,33.68,33.75,33.67,33.69,523800.0,22.0238,22.0695,22.0172,22.0303,523800.0
2011-11-09 10:10:00,33.69,33.75,33.68,33.69,301000.0,22.0303,22.0695,22.0238,22.0303,301000.0
2011-11-09 10:20:00,33.69,33.74,33.61,33.62,274000.0,22.0303,22.063,21.978,21.9845,274000.0
2011-11-09 10:30:00,33.62,33.7,33.6,33.63,400400.0,21.9845,22.0368,21.9714,21.9911,400400.0
2011-11-09 10:40:00,33.63,33.76,33.62,33.74,270200.0,21.9911,22.0761,21.9845,22.063,270200.0
2011-11-09 10:50:00,33.75,33.84,33.75,33.8,280200.0,22.0695,22.1284,22.0695,22.1022,280200.0
2011-11-09 11:00:00,33.8,33.84,33.79,33.82,215200.0,22.1022,22.1284,22.0957,22.1153,215200.0
2011-11-09 11:10:00,33.82,33.9,33.8,33.9,188800.0,22.1153,22.1676,22.1022,22.1676,188800.0
2011-11-09 11:20:00,33.91,33.92,33.84,33.84,153200.0,22.1742,22.1807,22.1284,22.1284,153200.0
2011-11-09 11:30:00,33.84,33.85,33.79,33.84,188800.0,22.1284,22.1349,22.0957,22.1284,188800.0
2011-11-09 11:40:00,33.84,33.87,33.79,33.85,206600.0,22.1284,22.148,22.0957,22.1349,206600.0
2011-11-09 11:50:00,33.85,33.91,33.85,33.88,157200.0,22.1349,22.1742,22.1349,22.1545,157200.0
2011-11-09 12:00:00,33.88,33.89,33.82,33.83,162000.0,22.1545,22.1611,22.1153,22.1218,162000.0
2011-11-09 12:10:00,33.83,33.85,33.81,33.83,127600.0,22.1218,22.1349,22.1088,22.1218,127600.0
2011-11-09 12:20:00,33.83,33.88,33.81,33.83,194400.0,22.1218,22.1545,22.1088,22.1218,194400.0
2011-11-09 12:30:00,33.83,33.86,33.82,33.85,99800.0,22.1218,22.1415,22.1153,22.1349,99800.0
2011-11-09 12:40:00,33.85,33.87,33.82,33.84,144400.0,22.1349,22.148,22.1153,22.1284,144400.0
2011-11-09 12:50:00,33.84,33.91,33.84,33.91,166600.0,22.1284,22.1742,22.1284,22.1742,166600.0
2011-11-09 13:00:00,33.9,33.93,33.87,33.91,167200.0,22.1676,22.1872,22.148,22.1742,167200.0
2011-11-09 13:10:00,33.9,33.91,33.81,33.83,221200.0,22.1676,22.1742,22.1088,22.1218,221200.0
2011-11-09 13:20:00,33.83,33.84,33.8,33.8,124400.0,22.1218,22.1284,22.1022,22.1022,124400.0
2011-11-09 13:30:00,33.8,33.82,33.77,33.8,227400.0,22.1022,22.1153,22.0826,22.1022,227400.0
2011-11-09 13:40:00,33.8,33.82,33.76,33.76,193800.0,22.1022,22.1153,22.0761,22.0761,193800.0
2011-11-09 13:50:00,33.76,33.77,33.63,33.65,350600.0,22.0761,22.0826,21.9911,22.0041,350600.0
2011-11-09 14:00:00,33.66,33.66,33.51,33.55,494000.0,22.0107,22.0107,21.9126,21.9388,494000.0
2011-11-09 14:10:00,33.55,33.56,33.51,33.52,362200.0,21.9388,21.9453,21.9126,21.9191,362200.0
2011-11-09 14:20:00,33.53,33.57,33.43,33.52,843400.0,21.9257,21.9518,21.8603,21.9191,843400.0
2011-11-09 14:30:00,33.52,33.58,33.48,33.56,413000.0,21.9191,21.9584,21.893,21.9453,413000.0
2011-11-09 14:40:00,33.56,33.6,33.49,33.57,461600.0,21.9453,21.9714,21.8995,21.9518,461600.0
2011-11-09 14:50:00,33.57,33.61,33.55,33.56,332600.0,21.9518,21.978,21.9388,21.9453,332600.0
2011-11-09 15:00:00,33.55,33.67,33.55,33.63,383200.0,21.9388,22.0172,21.9388,21.9911,383200.0
2011-11-09 15:10:00,33.63,33.67,33.6,33.65,368400.0,21.9911,22.0172,21.9714,22.0041,368400.0
2011-11-09 15:20:00,33.65,33.7,33.6,33.63,363000.0,22.0041,22.0368,21.9714,21.9911,363000.0
2011-11-09 15:30:00,33.63,33.64,33.5,33.51,796400.0,21.9911,21.9976,21.9061,21.9126,796400.0
2011-11-09 15:40:00,33.51,33.55,33.46,33.52,1060400.0,21.9126,21.9388,21.8799,21.9191,1060400.0
2011-11-09 15:50:00,33.51,33.62,33.49,33.54,2125400.0,21.9126,21.9845,21.8995,21.9322,2125400.0
2011-11-10 09:30:00,33.81,33.88,33.68,33.74,795400.0,22.1088,22.1545,22.0238,22.063,795400.0
2011-11-10 09:40:00,33.75,33.86,33.71,33.83,439400.0,22.0695,22.1415,22.0434,22.1218,439400.0
2011-11-10 09:50:00,33.83,33.83,33.73,33.74,373200.0,22.1218,22.1218,22.0565,22.063,373200.0
2011-11-10 10:00:00,33.74,33.78,33.72,33.73,376400.0,22.063,22.0892,22.0499,22.0565,376400.0
2011-11-10 10:10:00,33.73,33.73,33.66,33.68,342200.0,22.0565,22.0565,22.0107,22.0238,342200.0
2011-11-10 10:20:00,33.68,33.7,33.63,33.63,349400.0,22.0238,22.0368,21.9911,21.9911,349400.0
2011-11-10 10:30:00,33.63,33.63,33.54,33.59,526200.0,21.9911,21.9911,21.9322,21.9649,526200.0
2011-11-10 10:40:00,33.58,33.59,33.51,33.51,688200.0,21.9584,21.9649,21.9126,21.9126,688200.0
2011-11-10 10:50:00,33.51,33.56,33.48,33.51,608000.0,21.9126,21.9453,21.893,21.9126,608000.0
2011-11-10 11:00:00,33.49,33.54,33.49,33.53,515400.0,21.8995,21.9322,21.8995,21.9257,515400.0
2011-11-10 11:10:00,33.54,33.54,33.47,33.51,419200.0,21.9322,21.9322,21.8864,21.9126,419200.0
2011-11-10 11:20:00,33.5,33.54,33.46,33.46,357800.0,21.9061,21.9322,21.8799,21.8799,357800.0
2011-11-10 11:30:00,33.46,33.57,33.46,33.49,422800.0,21.8799,21.9518,21.8799,21.8995,422800.0
2011-11-10 11:40:00,33.49,33.66,33.49,33.63,446400.0,21.8995,22.0107,21.8995,21.9911,446400.0
2011-11-10 11:50:00,33.62,33.66,33.61,33.66,221600.0,21.9845,22.0107,21.978,22.0107,221600.0
2011-11-10 12:00:00,33.66,33.7,33.65,33.69,219600.0,22.0107,22.0368,22.0041,22.0303,219600.0
2011-11-10 12:10:00,33.69,33.72,33.69,33.71,212600.0,22.0303,22.0499,22.0303,22.0434,212600.0
2011-11-10 12:20:00,33.71,33.76,33.7,33.7,228800.0,22.0434,22.0761,22.0368,22.0368,228800.0
2011-11-10 12:30:00,33.7,33.71,33.63,33.67,352200.0,22.0368,22.0434,21.9911,22.0172,352200.0
2011-11-10 12:40:00,33.67,33.69,33.65,33.66,179800.0,22.0172,22.0303,22.0041,22.0107,179800.0
2011-11-10 12:50:00,33.66,33.72,33.65,33.71,331200.0,22.0107,22.0499,22.0041,22.0434,331200.0
2011-11-10 13:00:00,33.71,33.74,33.7,33.72,260000.0,22.0434,22.063,22.0368,22.0499,260000.0
2011-11-10 13:10:00,33.73,33.84,33.73,33.84,397000.0,22.0565,22.1284,22.0565,22.1284,397000.0
2011-11-10 13:20:00,33.84,33.87,33.82,33.82,182200.0,22.1284,22.148,22.1153,22.1153,182200.0
2011-11-10 13:30:00,33.82,33.86,33.8,33.81,170400.0,22.1153,22.1415,22.1022,22.1088,170400.0
2011-11-10 13:40:00,33.81,33.83,33.75,33.75,185600.0,22.1088,22.1218,22.0695,22.0695,185600.0
2011-11-10 13:50:00,33.74,33.77,33.74,33.74,160400.0,22.063,22.0826,22.063,22.063,160400.0
2011-11-10 14:00:00,33.74,33.76,33.67,33.68,217800.0,22.063,22.0761,22.0172,22.0238,217800.0
2011-11-10 14:10:00,33.68,33.73,33.67,33.71,208400.0,22.0238,22.0565,22.0172,22.0434,208400.0
2011-11-10 14:20:00,33.71,33.74,33.67,33.68,385600.0,22.0434,22.063,22.0172,22.0238,385600.0
2011-11-10 14:30:00,33.68,33.71,33.66,33.67,209000.0,22.0238,22.0434,22.0107,22.0172,209000.0
2011-11-10 14:40:00,33.67,33.69,33.64,33.65,339200.0,22.0172,22.0303,21.9976,22.0041,339200.0
2011-11-10 14:50:00,33.65,33.67,33.58,33.58,375600.0,22.0041,22.0172,21.9584,21.9584,375600.0
2011-11-10 15:00:00,33.59,33.62,33.57,33.6,383800.0,21.9649,21.9845,21.9518,21.9714,383800.0
2011-11-10 15:10:00,33.59,33.62,33.58,33.59,341000.0,21.9649,21.9845,21.9584,21.9649,341000.0
2011-11-10 15:20:00,33.59,33.69,33.58,33.66,470200.0,21.9649,22.0303,21.9584,22.0107,470200.0
2011-11-10 15:30:00,33.66,33.68,33.63,33.66,590400.0,22.0107,22.0238,21.9911,22.0107,590400.0
2011-11-10 15:40:00,33.67,33.69,33.64,33.67,540600.0,22.0172,22.0303,21.9976,22.0172,540600.0
2011-11-10 15:50:00,33.66,33.75,33.65,33.7,987000.0,22.0107,22.0695,22.0041,22.0368,987000.0
2011-11-11 09:30:00,33.98,34.14,33.98,34.1,607200.0,22.2199,22.3246,22.2199,22.2984,607200.0
2011-11-11 09:40:00,34.1,34.21,34.1,34.2,507000.0,22.2984,22.3703,22.2984,22.3638,507000.0
2011-11-11 09:50:00,34.19,34.23,34.15,34.19,540400.0,22.3573,22.3834,22.3311,22.3573,540400.0
2011-11-11 10:00:00,34.19,34.31,34.19,34.27,477200.0,22.3573,22.4357,22.3573,22.4096,477200.0
2011-11-11 10:10:00,34.27,34.29,34.23,34.25,382400.0,22.4096,22.4226,22.3834,22.3965,382400.0
2011-11-11 10:20:00,34.25,34.29,34.22,34.23,485600.0,22.3965,22.4226,22.3769,22.3834,485600.0
2011-11-11 10:30:00,34.23,34.28,34.23,34.27,305200.0,22.3834,22.4161,22.3834,22.4096,305200.0
2011-11-11 10:40:00,34.27,34.28,34.22,34.24,432800.0,22.4096,22.4161,22.3769,22.39,432800.0
2011-11-11 10:50:00,34.24,34.26,34.21,34.25,155800.0,22.39,22.403,22.3703,22.3965,155800.0
2011-11-11 11:00:00,34.25,34.27,34.23,34.23,302800.0,22.3965,22.4096,22.3834,22.3834,302800.0
2011-11-11 11:10:00,34.23,34.25,34.2,34.23,353800.0,22.3834,22.3965,22.3638,22.3834,353800.0
2011-11-11 11:20:00,34.22,34.24,34.18,34.18,163800.0,22.3769,22.39,22.3507,22.3507,163800.0
2011-11-11 11:30:00,34.18,34.19,34.13,34.15,171600.0,22.3507,22.3573,22.318,22.3311,171600.0
2011-11-11 11:40:00,34.15,34.15,34.1,34.1,249200.0,22.3311,22.3311,22.2984,22.2984,249200.0
2011-11-11 11:50:00,34.1,34.13,34.07,34.07,200600.0,22.2984,22.318,22.2788,22.2788,200600.0
2011-11-11 12:00:00,34.07,34.08,34.05,34.06,319600.0,22.2788,22.2853,22.2657,22.2722,319600.0
2011-11-11 12:10:00,34.06,34.09,34.01,34.02,418200.0,22.2722,22.2919,22.2396,22.2461,418200.0
2011-11-11 12:20:00,34.02,34.03,33.99,34.02,181600.0,22.2461,22.2526,22.2265,22.2461,181600.0
2011-11-11 12:30:00,34.02,34.05,33.99,33.99,137600.0,22.2461,22.2657,22.2265,22.2265,137600.0
2011-11-11 12:40:00,33.99,34.02,33.98,34.01,174000.0,22.2265,22.2461,22.2199,22.2396,174000.0
2011-11-11 12:50:00,34.02,34.04,34.0,34.04,112800.0,22.2461,22.2592,22.233,22.2592,112800.0
2011-11-11 13:00:00,34.04,34.12,34.04,34.1,198200.0,22.2592,22.3115,22.2592,22.2984,198200.0
2011-11-11 13:10:00,34.1,34.16,34.1,34.13,183000.0,22.2984,22.3376,22.2984,22.318,183000.0
2011-11-11 13:20:00,34.14,34.14,34.1,34.12,174000.0,22.3246,22.3246,22.2984,22.3115,174000.0
2011-11-11 13:30:00,34.12,34.13,34.08,34.08,162800.0,22.3115,22.318,22.2853,22.2853,162800.0
2011-11-11 13:40:00,34.08,34.13,34.08,34.12,111200.0,22.2853,22.318,22.2853,22.3115,111200.0
2011-11-11 13:50:00,34.12,34.13,34.08,34.1,137800.0,22.3115,22.318,22.2853,22.2984,137800.0
2011-11-11 14:00:00,34.1,34.1,34.08,34.09,121200.0,22.2984,22.2984,22.2853,22.2919,121200.0
2011-11-11 14:10:00,34.09,34.13,34.09,34.1,168200.0,22.2919,22.318,22.2919,22.2984,168200.0
2011-11-11 14:20:00,34.1,34.11,34.09,34.1,148000.0,22.2984,22.3049,22.2919,22.2984,148000.0
2011-11-11 14:30:00,34.11,34.15,34.11,34.13,195600.0,22.3049,22.3311,22.3049,22.318,195600.0
2011-11-11 14:40:00,34.12,34.13,34.1,34.1,153200.0,22.3115,22.318,22.2984,22.2984,153200.0
2011-11-11 14:50:00,34.1,34.11,34.06,34.08,234800.0,22.2984,22.3049,22.2722,22.2853,234800.0
2011-11-11 15:00:00,34.08,34.08,34.04,34.05,197000.0,22.2853,22.2853,22.2592,22.2657,197000.0
2011-11-11 15:10:00,34.06,34.08,34.03,34.07,210400.0,22.2722,22.2853,22.2526,22.2788,210400.0
2011-11-11 15:20:00,34.07,34.09,34.03,34.08,273000.0,22.2788,22.2919,22.2526,22.2853,273000.0
2011-11-11 15:30:00,34.08,34.09,34.02,34.02,280600.0,22.2853,22.2919,22.2461,22.2461,280600.0
2011-11-11 15:40:00,34.02,34.05,34.02,34.05,692200.0,22.2461,22.2657,22.2461,22.2657,692200.0
2011-11-11 15:50:00,34.05,34.09,34.05,34.07,1044000.0,22.2657,22.2919,22.2657,22.2788,1044000.0
2011-11-14 09:30:00,33.89,33.95,33.82,33.85,456000.0,22.1611,22.2003,22.1153,22.1349,456000.0
2011-11-14 09:40:00,33.85,33.86,33.72,33.76,334800.0,22.1349,22.1415,22.0499,22.0761,334800.0
2011-11-14 09:50:00,33.76,33.77,33.72,33.76,297000.0,22.0761,22.0826,22.0499,22.0761,297000.0
2011-11-14 10:00:00,33.76,33.83,33.76,33.82,309000.0,22.0761,22.1218,22.0761,22.1153,309000.0
2011-11-14 10:10:00,33.82,33.84,33.79,33.82,191400.0,22.1153,22.1284,22.0957,22.1153,191400.0
2011-11-14 10:20:00,33.82,33.87,33.8,33.85,107600.0,22.1153,22.148,22.1022,22.1349,107600.0
2011-11-14 10:30:00,33.85,33.85,33.81,33.83,180200.0,22.1349,22.1349,22.1088,22.1218,180200.0
2011-11-14 10:40:00,33.83,33.86,33.81,33.84,200600.0,22.1218,22.1415,22.1088,22.1284,200600.0
2011-11-14 10:50:00,33.84,33.92,33.83,33.92,114600.0,22.1284,22.1807,22.1218,22.1807,114600.0
2011-11-14 11:00:00,33.92,33.99,33.91,33.95,228400.0,22.1807,22.2265,22.1742,22.2003,228400.0
2011-11-14 11:10:00,33.95,33.95,33.91,33.92,112800.0,22.2003,22.2003,22.1742,22.1807,112800.0
2011-11-14 11:20:00,33.92,33.97,33.9,33.93,137000.0,22.1807,22.2134,22.1676,22.1872,137000.0
2011-11-14 11:30:00,33.93,33.98,33.93,33.96,101000.0,22.1872,22.2199,22.1872,22.2069,101000.0
2011-11-14 11:40:00,33.96,33.96,33.89,33.9,154600.0,22.2069,22.2069,22.1611,22.1676,154600.0
2011-11-14 11:50:00,33.9,33.91,33.84,33.87,178800.0,22.1676,22.1742,22.1284,22.148,178800.0
2011-11-14 12:00:00,33.87,33.87,33.81,33.83,98200.0,22.148,22.148,22.1088,22.1218,98200.0
2011-11-14 12:10:00,33.83,33.83,33.76,33.77,179400.0,22.1218,22.1218,22.0761,22.0826,179400.0
2011-11-14 12:20:00,33.77,33.79,33.73,33.74,228600.0,22.0826,22.0957,22.0565,22.063,228600.0
2011-11-14 12:30:00,33.74,33.75,33.71,33.74,102200.0,22.063,22.0695,22.0434,22.063,102200.0
2011-11-14 12:40:00,33.75,33.76,33.73,33.76,76200.0,22.0695,22.0761,22.0565,22.0761,76200.0
2011-11-14 12:50:00,33.76,33.77,33.73,33.74,92000.0,22.0761,22.0826,22.0565,22.063,92000.0
2011-11-14 13:00:00,33.73,33.76,33.72,33.76,147200.0,22.0565,22.0761,22.0499,22.0761,147200.0
2011-11-14 13:10:00,33.76,33.81,33.75,33.8,123000.0,22.0761,22.1088,22.0695,22.1022,123000.0
2011-11-14 13:20:00,33.8,33.86,33.8,33.85,98000.0,22.1022,22.1415,22.1022,22.1349,98000.0
2011-11-14 13:30:00,33.85,33.87,33.83,33.85,147600.0,22.1349,22.148,22.1218,22.1349,147600.0
2011-11-14 13:40:00,33.85,33.87,33.82,33.84,187200.0,22.1349,22.148,22.1153,22.1284,187200.0
2011-11-14 13:50:00,33.84,33.85,33.83,33.85,100000.0,22.1284,22.1349,22.1218,22.1349,100000.0
2011-11-14 14:00:00,33.84,33.87,33.83,33.85,123200.0,22.1284,22.148,22.1218,22.1349,123200.0
2011-11-14 14:10:00,33.85,33.9,33.85,33.85,123200.0,22.1349,22.1676,22.1349,22.1349,123200.0
2011-11-14 14:20:00,33.85,33.88,33.85,33.87,110600.0,22.1349,22.1545,22.1349,22.148,110600.0
2011-11-14 14:30:00,33.86,33.88,33.84,33.86,126600.0,22.1415,22.1545,22.1284,22.1415,126600.0
2011-11-14 14:40:00,33.86,33.87,33.82,33.82,149600.0,22.1415,22.148,22.1153,22.1153,149600.0
2011-11-14 14:50:00,33.82,33.83,33.77,33.78,182200.0,22.1153,22.1218,22.0826,22.0892,182200.0
2011-11-14 15:00:00,33.78,33.83,33.78,33.82,125000.0,22.0892,22.1218,22.0892,22.1153,125000.0
2011-11-14 15:10:00,33.82,33.85,33.82,33.82,117200.0,22.1153,22.1349,22.1153,22.1153,117200.0
2011-11-14 15:20:00,33.82,33.87,33.82,33.84,167400.0,22.1153,22.148,22.1153,22.1284,167400.0
2011-11-14 15:30:00,33.84,33.88,33.84,33.86,346800.0,22.1284,22.1545,22.1284,22.1415,346800.0
2011-11-14 15:40:00,33.85,33.94,33.85,33.88,520800.0,22.1349,22.1938,22.1349,22.1545,520800.0
2011-11-14 15:50:00,33.88,33.9,33.85,33.9,623200.0,22.1545,22.1676,22.1349,22.1676,623200.0
2011-11-15 09:30:00,33.89,33.92,33.74,33.86,488200.0,22.1611,22.1807,22.063,22.1415,488200.0
2011-11-15 09:40:00,33.85,33.94,33.79,33.92,360800.0,22.1349,22.1938,22.0957,22.1807,360800.0
2011-11-15 09:50:00,33.93,33.94,33.84,33.84,183400.0,22.1872,22.1938,22.1284,22.1284,183400.0
2011-11-15 10:00:00,33.84,33.92,33.83,33.88,242200.0,22.1284,22.1807,22.1218,22.1545,242200.0
2011-11-15 10:10:00,33.88,33.95,33.88,33.94,174400.0,22.1545,22.2003,22.1545,22.1938,174400.0
2011-11-15 10:20:00,33.95,33.96,33.92,33.94,130400.0,22.2003,22.2069,22.1807,22.1938,130400.0
2011-11-15 10:30:00,33.94,34.02,33.93,33.97,358200.0,22.1938,22.2461,22.1872,22.2134,358200.0
2011-11-15 10:40:00,33.97,33.98,33.93,33.97,242400.0,22.2134,22.2199,22.1872,22.2134,242400.0
2011-11-15 10:50:00,33.97,34.02,33.96,33.99,246800.0,22.2134,22.2461,22.2069,22.2265,246800.0
2011-11-15 11:00:00,33.99,34.02,33.9,33.91,267400.0,22.2265,22.2461,22.1676,22.1742,267400.0
2011-11-15 11:10:00,33.91,33.98,33.88,33.88,185600.0,22.1742,22.2199,22.1545,22.1545,185600.0
2011-11-15 11:20:00,33.88,33.91,33.85,33.87,179400.0,22.1545,22.1742,22.1349,22.148,179400.0
2011-11-15 11:30:00,33.87,33.88,33.78,33.8,172000.0,22.148,22.1545,22.0892,22.1022,172000.0
2011-11-15 11:40:00,33.81,33.83,33.77,33.82,142400.0,22.1088,22.1218,22.0826,22.1153,142400.0
2011-11-15 11:50:00,33.81,33.88,33.78,33.81,277800.0,22.1088,22.1545,22.0892,22.1088,277800.0
2011-11-15 12:00:00,33.81,33.92,33.81,33.88,152400.0,22.1088,22.1807,22.1088,22.1545,152400.0
2011-11-15 12:10:00,33.89,33.93,33.88,33.9,88000.0,22.1611,22.1872,22.1545,22.1676,88000.0
2011-11-15 12:20:00,33.9,33.95,33.88,33.95,194200.0,22.1676,22.2003,22.1545,22.2003,194200.0
2011-11-15 12:30:00,33.95,34.0,33.94,33.97,241600.0,22.2003,22.233,22.1938,22.2134,241600.0
2011-11-15 12:40:00,33.97,33.99,33.96,33.98,118600.0,22.2134,22.2265,22.2069,22.2199,118600.0
2011-11-15 12:50:00,33.98,33.99,33.95,33.99,162800.0,22.2199,22.2265,22.2003,22.2265,162800.0
2011-11-15 13:00:00,33.99,34.05,33.99,34.05,220200.0,22.2265,22.2657,22.2265,22.2657,220200.0
2011-11-15 13:10:00,34.04,34.05,34.0,34.02,135400.0,22.2592,22.2657,22.233,22.2461,135400.0
2011-11-15 13:20:00,34.02,34.06,34.0,34.05,73200.0,22.2461,22.2722,22.233,22.2657,73200.0
2011-11-15 13:30:00,34.06,34.1,34.05,34.09,194000.0,22.2722,22.2984,22.2657,22.2919,194000.0
2011-11-15 13:40:00,34.09,34.13,34.07,34.1,201000.0,22.2919,22.318,22.2788,22.2984,201000.0
2011-11-15 13:50:00,34.11,34.14,34.08,34.08,181000.0,22.3049,22.3246,22.2853,22.2853,181000.0
2011-11-15 14:00:00,34.09,34.09,34.05,34.06,252000.0,22.2919,22.2919,22.2657,22.2722,252000.0
2011-11-15 14:10:00,34.06,34.06,34.03,34.06,278400.0,22.2722,22.2722,22.2526,22.2722,278400.0
2011-11-15 14:20:00,34.05,34.06,34.04,34.05,240000.0,22.2657,22.2722,22.2592,22.2657,240000.0
2011-11-15 14:30:00,34.05,34.08,34.05,34.07,196000.0,22.2657,22.2853,22.2657,22.2788,196000.0
2011-11-15 14:40:00,34.07,34.08,34.06,34.07,302600.0,22.2788,22.2853,22.2722,22.2788,302600.0
2011-11-15 14:50:00,34.07,34.13,34.07,34.11,243000.0,22.2788,22.318,22.2788,22.3049,243000.0
2011-11-15 15:00:00,34.1,34.2,34.1,34.19,401600.0,22.2984,22.3638,22.2984,22.3573,401600.0
2011-11-15 15:10:00,34.19,34.19,34.16,34.16,230800.0,22.3573,22.3573,22.3376,22.3376,230800.0
2011-11-15 15:20:00,34.16,34.21,34.16,34.21,283600.0,22.3376,22.3703,22.3376,22.3703,283600.0
2011-11-15 15:30:00,34.21,34.23,34.15,34.16,409200.0,22.3703,22.3834,22.3311,22.3376,409200.0
2011-11-15 15:40:00,34.16,34.16,34.09,34.11,886000.0,22.3376,22.3376,22.2919,22.3049,886000.0
2011-11-15 15:50:00,34.12,34.12,34.0,34.0,1068000.0,22.3115,22.3115,22.233,22.233,1068000.0
2011-11-16 09:30:00,33.88,33.88,33.65,33.65,747200.0,22.1545,22.1545,22.0041,22.0041,747200.0
2011-11-16 09:40:00,33.66,33.74,33.65,33.67,350800.0,22.0107,22.063,22.0041,22.0172,350800.0
2011-11-16 09:50:00,33.66,33.74,33.66,33.69,325600.0,22.0107,22.063,22.0107,22.0303,325600.0
2011-11-16 10:00:00,33.7,33.77,33.69,33.73,370800.0,22.0368,22.0826,22.0303,22.0565,370800.0
2011-11-16 10:10:00,33.73,33.77,33.68,33.77,348600.0,22.0565,22.0826,22.0238,22.0826,348600.0
2011-11-16 10:20:00,33.77,33.77,33.67,33.7,412800.0,22.0826,22.0826,22.0172,22.0368,412800.0
2011-11-16 10:30:00,33.7,33.75,33.66,33.75,307000.0,22.0368,22.0695,22.0107,22.0695,307000.0
2011-11-16 10:40:00,33.75,33.77,33.68,33.75,334000.0,22.0695,22.0826,22.0238,22.0695,334000.0
2011-11-16 10:50:00,33.75,33.79,33.74,33.79,318400.0,22.0695,22.0957,22.063,22.0957,318400.0
2011-11-16 11:00:00,33.79,33.88,33.78,33.87,464000.0,22.0957,22.1545,22.0892,22.148,464000.0
2011-11-16 11:10:00,33.87,33.9,33.86,33.88,370600.0,22.148,22.1676,22.1415,22.1545,370600.0
2011-11-16 11:20:00,33.88,33.88,33.84,33.84,207000.0,22.1545,22.1545,22.1284,22.1284,207000.0
2011-11-16 11:30:00,33.84,33.87,33.8,33.81,218600.0,22.1284,22.148,22.1022,22.1088,218600.0
2011-11-16 11:40:00,33.81,33.83,33.77,33.77,341000.0,22.1088,22.1218,22.0826,22.0826,341000.0
2011-11-16 11:50:00,33.77,33.79,33.75,33.76,209600.0,22.0826,22.0957,22.0695,22.0761,209600.0
2011-11-16 12:00:00,33.75,33.77,33.73,33.75,271400.0,22.0695,22.0826,22.0565,22.0695,271400.0
2011-11-16 12:10:00,33.75,33.75,33.72,33.73,176200.0,22.0695,22.0695,22.0499,22.0565,176200.0
2011-11-16 12:20:00,33.73,33.74,33.7,33.72,222400.0,22.0565,22.063,22.0368,22.0499,222400.0
2011-11-16 12:30:00,33.72,33.77,33.72,33.76,177000.0,22.0499,22.0826,22.0499,22.0761,177000.0
2011-11-16 12:40:00,33.76,33.79,33.75,33.77,136400.0,22.0761,22.0957,22.0695,22.0826,136400.0
2011-11-16 12:50:00,33.77,33.78,33.73,33.76,173600.0,22.0826,22.0892,22.0565,22.0761,173600.0
2011-11-16 13:00:00,33.77,33.79,33.77,33.77,115000.0,22.0826,22.0957,22.0826,22.0826,115000.0
2011-11-16 13:10:00,33.77,33.77,33.74,33.77,221400.0,22.0826,22.0826,22.063,22.0826,221400.0
2011-11-16 13:20:00,33.77,33.83,33.77,33.82,165200.0,22.0826,22.1218,22.0826,22.1153,165200.0
2011-11-16 13:30:00,33.82,33.82,33.79,33.82,182600.0,22.1153,22.1153,22.0957,22.1153,182600.0
2011-11-16 13:40:00,33.82,33.88,33.82,33.87,268400.0,22.1153,22.1545,22.1153,22.148,268400.0
2011-11-16 13:50:00,33.88,33.88,33.84,33.84,210600.0,22.1545,22.1545,22.1284,22.1284,210600.0
2011-11-16 14:00:00,33.84,33.88,33.83,33.85,229800.0,22.1284,22.1545,22.1218,22.1349,229800.0
2011-11-16 14:10:00,33.85,33.86,33.81,33.83,163400.0,22.1349,22.1415,22.1088,22.1218,163400.0
2011-11-16 14:20:00,33.83,33.86,33.83,33.85,134800.0,22.1218,22.1415,22.1218,22.1349,134800.0
2011-11-16 14:30:00,33.85,33.88,33.84,33.88,308200.0,22.1349,22.1545,22.1284,22.1545,308200.0
2011-11-16 14:40:00,33.88,33.88,33.77,33.77,402200.0,22.1545,22.1545,22.0826,22.0826,402200.0
2011-11-16 14:50:00,33.77,33.79,33.73,33.76,284000.0,22.0826,22.0957,22.0565,22.0761,284000.0
2011-11-16 15:00:00,33.76,33.79,33.75,33.77,241600.0,22.0761,22.0957,22.0695,22.0826,241600.0
2011-11-16 15:10:00,33.77,33.77,33.66,33.66,492600.0,22.0826,22.0826,22.0107,22.0107,492600.0
2011-11-16 15:20:00,33.66,33.67,33.58,33.59,613000.0,22.0107,22.0172,21.9584,21.9649,613000.0
2011-11-16 15:30:00,33.59,33.6,33.49,33.58,1016200.0,21.9649,21.9714,21.8995,21.9584,1016200.0
2011-11-16 15:40:00,33.58,33.62,33.55,33.59,1227400.0,21.9584,21.9845,21.9388,21.9649,1227400.0
2011-11-16 15:50:00,33.6,33.6,33.46,33.51,2182600.0,21.9714,21.9714,21.8799,21.9126,2182600.0
2011-11-17 09:30:00,33.47,33.57,33.35,33.35,482400.0,21.8864,21.9518,21.808,21.808,482400.0
2011-11-17 09:40:00,33.36,33.46,33.31,33.34,469800.0,21.8145,21.8799,21.7818,21.8014,469800.0
2011-11-17 09:50:00,33.35,33.38,33.29,33.33,482200.0,21.808,21.8276,21.7687,21.7949,482200.0
2011-11-17 10:00:00,33.31,33.42,33.24,33.42,583600.0,21.7818,21.8537,21.736,21.8537,583600.0
2011-11-17 10:10:00,33.42,33.55,33.41,33.51,575400.0,21.8537,21.9388,21.8472,21.9126,575400.0
2011-11-17 10:20:00,33.51,33.59,33.48,33.58,303600.0,21.9126,21.9649,21.893,21.9584,303600.0
2011-11-17 10:30:00,33.58,33.68,33.49,33.65,497600.0,21.9584,22.0238,21.8995,22.0041,497600.0
2011-11-17 10:40:00,33.65,33.66,33.56,33.57,233000.0,22.0041,22.0107,21.9453,21.9518,233000.0
2011-11-17 10:50:00,33.57,33.63,33.56,33.59,174800.0,21.9518,21.9911,21.9453,21.9649,174800.0
2011-11-17 11:00:00,33.59,33.62,33.55,33.57,357200.0,21.9649,21.9845,21.9388,21.9518,357200.0
2011-11-17 11:10:00,33.57,33.65,33.56,33.63,254400.0,21.9518,22.0041,21.9453,21.9911,254400.0
2011-11-17 11:20:00,33.63,33.66,33.58,33.61,218000.0,21.9911,22.0107,21.9584,21.978,218000.0
2011-11-17 11:30:00,33.61,33.69,33.6,33.66,194000.0,21.978,22.0303,21.9714,22.0107,194000.0
2011-11-17 11:40:00,33.66,33.7,33.61,33.62,148600.0,22.0107,22.0368,21.978,21.9845,148600.0
2011-11-17 11:50:00,33.62,33.67,33.62,33.66,212200.0,21.9845,22.0172,21.9845,22.0107,212200.0
2011-11-17 12:00:00,33.65,33.68,33.58,33.59,184000.0,22.0041,22.0238,21.9584,21.9649,184000.0
2011-11-17 12:10:00,33.59,33.6,33.54,33.56,143200.0,21.9649,21.9714,21.9322,21.9453,143200.0
2011-11-17 12:20:00,33.56,33.57,33.51,33.52,143400.0,21.9453,21.9518,21.9126,21.9191,143400.0
2011-11-17 12:30:00,33.52,33.52,33.25,33.3,870200.0,21.9191,21.9191,21.7426,21.7753,870200.0
2011-11-17 12:40:00,33.3,33.3,33.21,33.29,377800.0,21.7753,21.7753,21.7164,21.7687,377800.0
2011-11-17 12:50:00,33.28,33.3,33.19,33.23,273000.0,21.7622,21.7753,21.7033,21.7295,273000.0
2011-11-17 13:00:00,33.23,33.24,33.13,33.17,361000.0,21.7295,21.736,21.6641,21.6903,361000.0
2011-11-17 13:10:00,33.17,33.26,33.15,33.24,266200.0,21.6903,21.7491,21.6772,21.736,266200.0
2011-11-17 13:20:00,33.24,33.32,33.18,33.2,572800.0,21.736,21.7884,21.6968,21.7099,572800.0
2011-11-17 13:30:00,33.19,33.23,33.16,33.19,294600.0,21.7033,21.7295,21.6837,21.7033,294600.0
2011-11-17 13:40:00,33.19,33.21,33.13,33.18,197400.0,21.7033,21.7164,21.6641,21.6968,197400.0
2011-11-17 13:50:00,33.17,33.23,33.1,33.19,468600.0,21.6903,21.7295,21.6445,21.7033,468600.0
2011-11-17 14:00:00,33.19,33.22,33.13,33.18,265600.0,21.7033,21.723,21.6641,21.6968,265600.0
2011-11-17 14:10:00,33.18,33.19,33.12,33.16,242000.0,21.6968,21.7033,21.6576,21.6837,242000.0
2011-11-17 14:20:00,33.15,33.18,33.06,33.12,410000.0,21.6772,21.6968,21.6183,21.6576,410000.0
2011-11-17 14:30:00,33.12,33.12,33.05,33.07,775600.0,21.6576,21.6576,21.6118,21.6249,775600.0
2011-11-17 14:40:00,33.06,33.18,33.06,33.15,355200.0,21.6183,21.6968,21.6183,21.6772,355200.0
2011-11-17 14:50:00,33.15,33.2,33.14,33.17,215400.0,21.6772,21.7099,21.6706,21.6903,215400.0
2011-11-17 15:00:00,33.17,33.22,33.14,33.17,372600.0,21.6903,21.723,21.6706,21.6903,372600.0
2011-11-17 15:10:00,33.17,33.17,33.1,33.1,341000.0,21.6903,21.6903,21.6445,21.6445,341000.0
2011-11-17 15:20:00,33.11,33.22,33.1,33.16,548400.0,21.651,21.723,21.6445,21.6837,548400.0
2011-11-17 15:30:00,33.16,33.18,33.11,33.11,485000.0,21.6837,21.6968,21.651,21.651,485000.0
2011-11-17 15:40:00,33.11,33.21,33.09,33.18,698800.0,21.651,21.7164,21.638,21.6968,698800.0
2011-11-17 15:50:00,33.18,33.32,33.12,33.3,1729600.0,21.6968,21.7884,21.6576,21.7753,1729600.0
2011-11-18 09:30:00,33.6,33.68,33.45,33.68,3653000.0,21.9714,22.0238,21.8734,22.0238,3653000.0
2011-11-18 09:40:00,33.69,33.8,33.65,33.7,769000.0,22.0303,22.1022,22.0041,22.0368,769000.0
2011-11-18 09:50:00,33.7,33.8,33.65,33.76,503200.0,22.0368,22.1022,22.0041,22.0761,503200.0
2011-11-18 10:00:00,33.77,33.77,33.68,33.7,405800.0,22.0826,22.0826,22.0238,22.0368,405800.0
2011-11-18 10:10:00,33.71,33.74,33.66,33.71,361400.0,22.0434,22.063,22.0107,22.0434,361400.0
2011-11-18 10:20:00,33.71,33.73,33.63,33.7,426200.0,22.0434,22.0565,21.9911,22.0368,426200.0
2011-11-18 10:30:00,33.7,33.85,33.69,33.84,316400.0,22.0368,22.1349,22.0303,22.1284,316400.0
2011-11-18 10:40:00,33.84,33.85,33.81,33.84,350200.0,22.1284,22.1349,22.1088,22.1284,350200.0
2011-11-18 10:50:00,33.84,33.85,33.75,33.76,512600.0,22.1284,22.1349,22.0695,22.0761,512600.0
2011-11-18 11:00:00,33.75,33.79,33.73,33.73,423600.0,22.0695,22.0957,22.0565,22.0565,423600.0
2011-11-18 11:10:00,33.74,33.77,33.71,33.72,294600.0,22.063,22.0826,22.0434,22.0499,294600.0
2011-11-18 11:20:00,33.72,33.77,33.7,33.75,226000.0,22.0499,22.0826,22.0368,22.0695,226000.0
2011-11-18 11:30:00,33.76,33.79,33.74,33.76,132800.0,22.0761,22.0957,22.063,22.0761,132800.0
2011-11-18 11:40:00,33.76,33.79,33.74,33.75,209200.0,22.0761,22.0957,22.063,22.0695,209200.0
2011-11-18 11:50:00,33.75,33.81,33.75,33.79,233800.0,22.0695,22.1088,22.0695,22.0957,233800.0
2011-11-18 12:00:00,33.79,33.8,33.68,33.74,242400.0,22.0957,22.1022,22.0238,22.063,242400.0
2011-11-18 12:10:00,33.74,33.74,33.68,33.71,134800.0,22.063,22.063,22.0238,22.0434,134800.0
2011-11-18 12:20:00,33.71,33.74,33.68,33.72,170800.0,22.0434,22.063,22.0238,22.0499,170800.0
2011-11-18 12:30:00,33.72,33.75,33.71,33.74,103600.0,22.0499,22.0695,22.0434,22.063,103600.0
2011-11-18 12:40:00,33.74,33.78,33.72,33.78,155400.0,22.063,22.0892,22.0499,22.0892,155400.0
2011-11-18 12:50:00,33.78,33.79,33.73,33.74,96600.0,22.0892,22.0957,22.0565,22.063,96600.0
2011-11-18 13:00:00,33.73,33.74,33.71,33.74,127800.0,22.0565,22.063,22.0434,22.063,127800.0
2011-11-18 13:10:00,33.74,33.74,33.71,33.73,131400.0,22.063,22.063,22.0434,22.0565,131400.0
2011-11-18 13:20:00,33.73,33.76,33.72,33.74,112800.0,22.0565,22.0761,22.0499,22.063,112800.0
2011-11-18 13:30:00,33.74,33.79,33.74,33.79,251600.0,22.063,22.0957,22.063,22.0957,251600.0
2011-11-18 13:40:00,33.78,33.79,33.74,33.74,162200.0,22.0892,22.0957,22.063,22.063,162200.0
2011-11-18 13:50:00,33.74,33.75,33.71,33.71,156400.0,22.063,22.0695,22.0434,22.0434,156400.0
2011-11-18 14:00:00,33.71,33.71,33.65,33.69,255600.0,22.0434,22.0434,22.0041,22.0303,255600.0
2011-11-18 14:10:00,33.69,33.8,33.69,33.75,376600.0,22.0303,22.1022,22.0303,22.0695,376600.0
2011-11-18 14:20:00,33.75,33.76,33.71,33.73,127000.0,22.0695,22.0761,22.0434,22.0565,127000.0
2011-11-18 14:30:00,33.73,33.75,33.7,33.72,156600.0,22.0565,22.0695,22.0368,22.0499,156600.0
2011-11-18 14:40:00,33.72,33.75,33.7,33.72,123000.0,22.0499,22.0695,22.0368,22.0499,123000.0
2011-11-18 14:50:00,33.71,33.71,33.67,33.68,207800.0,22.0434,22.0434,22.0172,22.0238,207800.0
2011-11-18 15:00:00,33.68,33.71,33.66,33.71,251000.0,22.0238,22.0434,22.0107,22.0434,251000.0
2011-11-18 15:10:00,33.71,33.72,33.67,33.7,267400.0,22.0434,22.0499,22.0172,22.0368,267400.0
2011-11-18 15:20:00,33.7,33.72,33.67,33.7,345600.0,22.0368,22.0499,22.0172,22.0368,345600.0
2011-11-18 15:30:00,33.7,33.72,33.66,33.7,383200.0,22.0368,22.0499,22.0107,22.0368,383200.0
2011-11-18 15:40:00,33.71,33.74,33.68,33.74,743600.0,22.0434,22.063,22.0238,22.063,743600.0
2011-11-18 15:50:00,33.74,33.74,33.68,33.7,1839200.0,22.063,22.063,22.0238,22.0368,1839200.0
2011-11-21 09:30:00,33.35,33.44,33.15,33.25,675200.0,21.808,21.8668,21.6772,21.7426,675200.0
2011-11-21 09:40:00,33.26,33.29,33.23,33.24,373000.0,21.7491,21.7687,21.7295,21.736,373000.0
2011-11-21 09:50:00,33.23,33.23,33.16,33.2,494000.0,21.7295,21.7295,21.6837,21.7099,494000.0
2011-11-21 10:00:00,33.21,33.23,33.11,33.12,518400.0,21.7164,21.7295,21.651,21.6576,518400.0
2011-11-21 10:10:00,33.12,33.21,33.1,33.1,528800.0,21.6576,21.7164,21.6445,21.6445,528800.0
2011-11-21 10:20:00,33.1,33.15,33.06,33.1,358800.0,21.6445,21.6772,21.6183,21.6445,358800.0
2011-11-21 10:30:00,33.1,33.13,33.07,33.09,304400.0,21.6445,21.6641,21.6249,21.638,304400.0
2011-11-21 10:40:00,33.09,33.1,33.0,33.0,461000.0,21.638,21.6445,21.5791,21.5791,461000.0
2011-11-21 10:50:00,33.01,33.02,32.9,32.91,846800.0,21.5856,21.5922,21.5137,21.5203,846800.0
2011-11-21 11:00:00,32.91,32.92,32.82,32.85,630400.0,21.5203,21.5268,21.4614,21.481,630400.0
2011-11-21 11:10:00,32.86,32.92,32.85,32.9,536600.0,21.4876,21.5268,21.481,21.5137,536600.0
2011-11-21 11:20:00,32.89,32.94,32.88,32.94,324600.0,21.5072,21.5399,21.5006,21.5399,324600.0
2011-11-21 11:30:00,32.94,32.94,32.82,32.83,332800.0,21.5399,21.5399,21.4614,21.4679,332800.0
2011-11-21 11:40:00,32.82,32.85,32.77,32.85,418400.0,21.4614,21.481,21.4287,21.481,418400.0
2011-11-21 11:50:00,32.85,32.88,32.83,32.85,341200.0,21.481,21.5006,21.4679,21.481,341200.0
2011-11-21 12:00:00,32.85,32.86,32.81,32.83,353800.0,21.481,21.4876,21.4549,21.4679,353800.0
2011-11-21 12:10:00,32.83,32.84,32.74,32.74,459800.0,21.4679,21.4745,21.4091,21.4091,459800.0
2011-11-21 12:20:00,32.74,32.75,32.7,32.7,374000.0,21.4091,21.4156,21.3829,21.3829,374000.0
2011-11-21 12:30:00,32.71,32.77,32.7,32.77,424000.0,21.3895,21.4287,21.3829,21.4287,424000.0
2011-11-21 12:40:00,32.76,32.81,32.76,32.79,286400.0,21.4222,21.4549,21.4222,21.4418,286400.0
2011-11-21 12:50:00,32.79,32.81,32.77,32.8,469600.0,21.4418,21.4549,21.4287,21.4483,469600.0
2011-11-21 13:00:00,32.79,32.84,32.79,32.83,297200.0,21.4418,21.4745,21.4418,21.4679,297200.0
2011-11-21 13:10:00,32.83,32.84,32.81,32.81,188400.0,21.4679,21.4745,21.4549,21.4549,188400.0
2011-11-21 13:20:00,32.82,32.85,32.78,32.79,222000.0,21.4614,21.481,21.4352,21.4418,222000.0
2011-11-21 13:30:00,32.79,32.83,32.79,32.81,140600.0,21.4418,21.4679,21.4418,21.4549,140600.0
2011-11-21 13:40:00,32.82,32.82,32.76,32.77,310600.0,21.4614,21.4614,21.4222,21.4287,310600.0
2011-11-21 13:50:00,32.77,32.82,32.77,32.79,138600.0,21.4287,21.4614,21.4287,21.4418,138600.0
2011-11-21 14:00:00,32.79,32.82,32.75,32.82,265200.0,21.4418,21.4614,21.4156,21.4614,265200.0
2011-11-21 14:10:00,32.82,32.91,32.81,32.87,455400.0,21.4614,21.5203,21.4549,21.4941,455400.0
2011-11-21 14:20:00,32.87,32.9,32.87,32.88,184200.0,21.4941,21.5137,21.4941,21.5006,184200.0
2011-11-21 14:30:00,32.88,32.91,32.87,32.9,279800.0,21.5006,21.5203,21.4941,21.5137,279800.0
2011-11-21 14:40:00,32.9,32.94,32.87,32.88,434400.0,21.5137,21.5399,21.4941,21.5006,434400.0
2011-11-21 14:50:00,32.88,32.89,32.85,32.85,267400.0,21.5006,21.5072,21.481,21.481,267400.0
2011-11-21 15:00:00,32.85,32.87,32.77,32.85,418400.0,21.481,21.4941,21.4287,21.481,418400.0
2011-11-21 15:10:00,32.85,32.93,32.85,32.93,375600.0,21.481,21.5333,21.481,21.5333,375600.0
2011-11-21 15:20:00,32.93,33.04,32.92,32.98,614200.0,21.5333,21.6053,21.5268,21.566,614200.0
2011-11-21 15:30:00,32.98,33.04,32.98,33.04,452000.0,21.566,21.6053,21.566,21.6053,452000.0
2011-11-21 15:40:00,33.04,33.08,32.99,33.07,696800.0,21.6053,21.6314,21.5726,21.6249,696800.0
2011-11-21 15:50:00,33.07,33.07,32.96,32.96,1520000.0,21.6249,21.6249,21.5529,21.5529,1520000.0
2011-11-22 09:30:00,32.81,32.96,32.78,32.92,565600.0,21.4549,21.5529,21.4352,21.5268,565600.0
2011-11-22 09:40:00,32.92,33.01,32.91,32.99,341200.0,21.5268,21.5856,21.5203,21.5726,341200.0
2011-11-22 09:50:00,32.99,33.0,32.95,32.98,251600.0,21.5726,21.5791,21.5464,21.566,251600.0
2011-11-22 10:00:00,32.98,32.99,32.92,32.99,284200.0,21.566,21.5726,21.5268,21.5726,284200.0
2011-11-22 10:10:00,32.99,32.99,32.93,32.96,222800.0,21.5726,21.5726,21.5333,21.5529,222800.0
2011-11-22 10:20:00,32.96,32.99,32.95,32.97,184400.0,21.5529,21.5726,21.5464,21.5595,184400.0
2011-11-22 10:30:00,32.96,33.0,32.94,32.95,247200.0,21.5529,21.5791,21.5399,21.5464,247200.0
2011-11-22 10:40:00,32.95,32.97,32.89,32.91,342400.0,21.5464,21.5595,21.5072,21.5203,342400.0
2011-11-22 10:50:00,32.91,32.92,32.84,32.85,395600.0,21.5203,21.5268,21.4745,21.481,395600.0
2011-11-22 11:00:00,32.84,32.87,32.81,32.85,328600.0,21.4745,21.4941,21.4549,21.481,328600.0
2011-11-22 11:10:00,32.85,32.88,32.82,32.85,274200.0,21.481,21.5006,21.4614,21.481,274200.0
2011-11-22 11:20:00,32.85,32.89,32.77,32.85,406400.0,21.481,21.5072,21.4287,21.481,406400.0
2011-11-22 11:30:00,32.85,32.88,32.84,32.87,269400.0,21.481,21.5006,21.4745,21.4941,269400.0
2011-11-22 11:40:00,32.88,32.9,32.83,32.89,240600.0,21.5006,21.5137,21.4679,21.5072,240600.0
2011-11-22 11:50:00,32.89,32.95,32.88,32.9,191200.0,21.5072,21.5464,21.5006,21.5137,191200.0
2011-11-22 12:00:00,32.91,33.08,32.91,33.05,615600.0,21.5203,21.6314,21.5203,21.6118,615600.0
2011-11-22 12:10:00,33.05,33.08,33.01,33.07,247200.0,21.6118,21.6314,21.5856,21.6249,247200.0
2011-11-22 12:20:00,33.07,33.1,33.02,33.04,249000.0,21.6249,21.6445,21.5922,21.6053,249000.0
2011-11-22 12:30:00,33.04,33.05,33.02,33.03,224400.0,21.6053,21.6118,21.5922,21.5987,224400.0
2011-11-22 12:40:00,33.03,33.05,33.02,33.04,92600.0,21.5987,21.6118,21.5922,21.6053,92600.0
2011-11-22 12:50:00,33.04,33.13,33.04,33.12,148800.0,21.6053,21.6641,21.6053,21.6576,148800.0
2011-11-22 13:00:00,33.12,33.15,33.1,33.1,227200.0,21.6576,21.6772,21.6445,21.6445,227200.0
2011-11-22 13:10:00,33.1,33.17,33.08,33.16,198600.0,21.6445,21.6903,21.6314,21.6837,198600.0
2011-11-22 13:20:00,33.16,33.18,33.11,33.12,165400.0,21.6837,21.6968,21.651,21.6576,165400.0
2011-11-22 13:30:00,33.11,33.13,33.09,33.09,178800.0,21.651,21.6641,21.638,21.638,178800.0
2011-11-22 13:40:00,33.08,33.09,33.05,33.07,247400.0,21.6314,21.638,21.6118,21.6249,247400.0
2011-11-22 13:50:00,33.07,33.09,33.02,33.05,251800.0,21.6249,21.638,21.5922,21.6118,251800.0
2011-11-22 14:00:00,33.05,33.05,33.02,33.04,140400.0,21.6118,21.6118,21.5922,21.6053,140400.0
2011-11-22 14:10:00,33.04,33.06,33.03,33.05,138600.0,21.6053,21.6183,21.5987,21.6118,138600.0
2011-11-22 14:20:00,33.05,33.05,32.99,33.02,183400.0,21.6118,21.6118,21.5726,21.5922,183400.0
2011-11-22 14:30:00,33.02,33.02,32.99,32.99,144200.0,21.5922,21.5922,21.5726,21.5726,144200.0
2011-11-22 14:40:00,32.99,33.04,32.98,32.99,269800.0,21.5726,21.6053,21.566,21.5726,269800.0
2011-11-22 14:50:00,32.99,33.0,32.95,32.98,175800.0,21.5726,21.5791,21.5464,21.566,175800.0
2011-11-22 15:00:00,32.98,32.99,32.93,32.95,316000.0,21.566,21.5726,21.5333,21.5464,316000.0
2011-11-22 15:10:00,32.95,32.97,32.93,32.95,193800.0,21.5464,21.5595,21.5333,21.5464,193800.0
2011-11-22 15:20:00,32.96,33.02,32.95,32.99,193600.0,21.5529,21.5922,21.5464,21.5726,193600.0
2011-11-22 15:30:00,32.99,33.02,32.95,32.96,406400.0,21.5726,21.5922,21.5464,21.5529,406400.0
2011-11-22 15:40:00,32.96,33.02,32.96,33.01,478800.0,21.5529,21.5922,21.5529,21.5856,478800.0
2011-11-22 15:50:00,33.01,33.05,32.97,32.99,645000.0,21.5856,21.6118,21.5595,21.5726,645000.0
2011-11-23 09:30:00,32.73,32.75,32.55,32.64,534200.0,21.4025,21.4156,21.2848,21.3437,534200.0
2011-11-23 09:40:00,32.64,32.65,32.53,32.6,415800.0,21.3437,21.3502,21.2718,21.3175,415800.0
2011-11-23 09:50:00,32.6,32.6,32.5,32.51,440000.0,21.3175,21.3175,21.2521,21.2587,440000.0
2011-11-23 10:00:00,32.51,32.62,32.49,32.62,458000.0,21.2587,21.3306,21.2456,21.3306,458000.0
2011-11-23 10:10:00,32.62,32.63,32.55,32.57,420800.0,21.3306,21.3372,21.2848,21.2979,420800.0
2011-11-23 10:20:00,32.57,32.6,32.52,32.54,248600.0,21.2979,21.3175,21.2652,21.2783,248600.0
2011-11-23 10:30:00,32.55,32.58,32.51,32.55,304400.0,21.2848,21.3045,21.2587,21.2848,304400.0
2011-11-23 10:40:00,32.55,32.58,32.53,32.57,329400.0,21.2848,21.3045,21.2718,21.2979,329400.0
2011-11-23 10:50:00,32.57,32.62,32.55,32.56,310600.0,21.2979,21.3306,21.2848,21.2914,310600.0
2011-11-23 11:00:00,32.56,32.59,32.51,32.52,220000.0,21.2914,21.311,21.2587,21.2652,220000.0
2011-11-23 11:10:00,32.52,32.52,32.45,32.51,481400.0,21.2652,21.2652,21.2195,21.2587,481400.0
2011-11-23 11:20:00,32.5,32.53,32.45,32.46,350600.0,21.2521,21.2718,21.2195,21.226,350600.0
2011-11-23 11:30:00,32.46,32.49,32.41,32.49,315000.0,21.226,21.2456,21.1933,21.2456,315000.0
2011-11-23 11:40:00,32.49,32.49,32.45,32.49,230600.0,21.2456,21.2456,21.2195,21.2456,230600.0
2011-11-23 11:50:00,32.49,32.51,32.48,32.49,168400.0,21.2456,21.2587,21.2391,21.2456,168400.0
2011-11-23 12:00:00,32.49,32.6,32.48,32.6,250800.0,21.2456,21.3175,21.2391,21.3175,250800.0
2011-11-23 12:10:00,32.6,32.6,32.54,32.56,140600.0,21.3175,21.3175,21.2783,21.2914,140600.0
2011-11-23 12:20:00,32.56,32.57,32.52,32.52,144200.0,21.2914,21.2979,21.2652,21.2652,144200.0
2011-11-23 12:30:00,32.52,32.55,32.5,32.52,185600.0,21.2652,21.2848,21.2521,21.2652,185600.0
2011-11-23 12:40:00,32.52,32.55,32.51,32.55,131400.0,21.2652,21.2848,21.2587,21.2848,131400.0
2011-11-23 12:50:00,32.55,32.63,32.55,32.62,162800.0,21.2848,21.3372,21.2848,21.3306,162800.0
2011-11-23 13:00:00,32.62,32.62,32.57,32.58,180800.0,21.3306,21.3306,21.2979,21.3045,180800.0
2011-11-23 13:10:00,32.58,32.58,32.55,32.58,137400.0,21.3045,21.3045,21.2848,21.3045,137400.0
2011-11-23 13:20:00,32.58,32.61,32.55,32.6,157600.0,21.3045,21.3241,21.2848,21.3175,157600.0
2011-11-23 13:30:00,32.61,32.62,32.56,32.57,117000.0,21.3241,21.3306,21.2914,21.2979,117000.0
2011-11-23 13:40:00,32.57,32.57,32.52,32.53,117800.0,21.2979,21.2979,21.2652,21.2718,117800.0
2011-11-23 13:50:00,32.53,32.56,32.45,32.45,385000.0,21.2718,21.2914,21.2195,21.2195,385000.0
2011-11-23 14:00:00,32.45,32.46,32.42,32.45,451400.0,21.2195,21.226,21.1998,21.2195,451400.0
2011-11-23 14:10:00,32.45,32.46,32.4,32.42,314400.0,21.2195,21.226,21.1868,21.1998,314400.0
2011-11-23 14:20:00,32.42,32.44,32.4,32.43,179800.0,21.1998,21.2129,21.1868,21.2064,179800.0
2011-11-23 14:30:00,32.43,32.46,32.43,32.46,201800.0,21.2064,21.226,21.2064,21.226,201800.0
2011-11-23 14:40:00,32.46,32.49,32.45,32.49,187000.0,21.226,21.2456,21.2195,21.2456,187000.0
2011-11-23 14:50:00,32.49,32.5,32.46,32.47,176600.0,21.2456,21.2521,21.226,21.2325,176600.0
2011-11-23 15:00:00,32.47,32.55,32.44,32.52,399800.0,21.2325,21.2848,21.2129,21.2652,399800.0
2011-11-23 15:10:00,32.53,32.6,32.51,32.53,324800.0,21.2718,21.3175,21.2587,21.2718,324800.0
2011-11-23 15:20:00,32.54,32.56,32.49,32.54,307800.0,21.2783,21.2914,21.2456,21.2783,307800.0
2011-11-23 15:30:00,32.54,32.6,32.54,32.58,374800.0,21.2783,21.3175,21.2783,21.3045,374800.0
2011-11-23 15:40:00,32.58,32.65,32.58,32.58,693400.0,21.3045,21.3502,21.3045,21.3045,693400.0
2011-11-23 15:50:00,32.58,32.61,32.43,32.44,1559800.0,21.3045,21.3241,21.2064,21.2129,1559800.0
2011-11-25 09:30:00,32.58,32.68,32.52,32.67,673600.0,21.3045,21.3699,21.2652,21.3633,673600.0
2011-11-25 09:40:00,32.67,32.67,32.6,32.6,297800.0,21.3633,21.3633,21.3175,21.3175,297800.0
2011-11-25 09:50:00,32.6,32.63,32.58,32.59,255800.0,21.3175,21.3372,21.3045,21.311,255800.0
2011-11-25 10:00:00,32.59,32.68,32.58,32.66,272600.0,21.311,21.3699,21.3045,21.3568,272600.0
2011-11-25 10:10:00,32.66,32.66,32.6,32.65,205400.0,21.3568,21.3568,21.3175,21.3502,205400.0
2011-11-25 10:20:00,32.65,32.65,32.55,32.56,219200.0,21.3502,21.3502,21.2848,21.2914,219200.0
2011-11-25 10:30:00,32.56,32.6,32.55,32.58,202000.0,21.2914,21.3175,21.2848,21.3045,202000.0
2011-11-25 10:40:00,32.59,32.65,32.59,32.62,218000.0,21.311,21.3502,21.311,21.3306,218000.0
2011-11-25 10:50:00,32.61,32.62,32.55,32.55,229000.0,21.3241,21.3306,21.2848,21.2848,229000.0
2011-11-25 11:00:00,32.55,32.6,32.54,32.6,216400.0,21.2848,21.3175,21.2783,21.3175,216400.0
2011-11-25 11:10:00,32.6,32.63,32.55,32.57,257800.0,21.3175,21.3372,21.2848,21.2979,257800.0
2011-11-25 11:20:00,32.57,32.6,32.56,32.58,261400.0,21.2979,21.3175,21.2914,21.3045,261400.0
2011-11-25 11:30:00,32.58,32.58,32.52,32.53,166000.0,21.3045,21.3045,21.2652,21.2718,166000.0
2011-11-25 11:40:00,32.54,32.55,32.47,32.49,228600.0,21.2783,21.2848,21.2325,21.2456,228600.0
2011-11-25 11:50:00,32.49,32.49,32.43,32.44,251000.0,21.2456,21.2456,21.2064,21.2129,251000.0
2011-11-25 12:00:00,32.44,32.49,32.44,32.48,240600.0,21.2129,21.2456,21.2129,21.2391,240600.0
2011-11-25 12:10:00,32.48,32.5,32.46,32.49,185000.0,21.2391,21.2521,21.226,21.2456,185000.0
2011-11-25 12:20:00,32.49,32.51,32.48,32.5,138600.0,21.2456,21.2587,21.2391,21.2521,138600.0
2011-11-25 12:30:00,32.51,32.51,32.46,32.47,270800.0,21.2587,21.2587,21.226,21.2325,270800.0
2011-11-25 12:40:00,32.48,32.49,32.45,32.48,402200.0,21.2391,21.2456,21.2195,21.2391,402200.0
2011-11-25 12:50:00,32.48,32.51,32.38,32.39,843000.0,21.2391,21.2587,21.1737,21.1802,843000.0
2011-11-28 09:30:00,32.64,32.88,32.63,32.71,1101400.0,21.3437,21.5006,21.3372,21.3895,1101400.0
2011-11-28 09:40:00,32.7,32.76,32.66,32.66,746600.0,21.3829,21.4222,21.3568,21.3568,746600.0
2011-11-28 09:50:00,32.67,32.77,32.67,32.73,553600.0,21.3633,21.4287,21.3633,21.4025,553600.0
2011-11-28 10:00:00,32.73,32.74,32.63,32.66,524200.0,21.4025,21.4091,21.3372,21.3568,524200.0
2011-11-28 10:10:00,32.65,32.7,32.63,32.69,452000.0,21.3502,21.3829,21.3372,21.3764,452000.0
2011-11-28 10:20:00,32.69,32.71,32.67,32.71,428200.0,21.3764,21.3895,21.3633,21.3895,428200.0
2011-11-28 10:30:00,32.72,32.75,32.71,32.74,437600.0,21.396,21.4156,21.3895,21.4091,437600.0
2011-11-28 10:40:00,32.74,32.87,32.74,32.87,478200.0,21.4091,21.4941,21.4091,21.4941,478200.0
2011-11-28 10:50:00,32.86,32.87,32.84,32.85,321400.0,21.4876,21.4941,21.4745,21.481,321400.0
2011-11-28 11:00:00,32.86,32.86,32.81,32.83,316600.0,21.4876,21.4876,21.4549,21.4679,316600.0
2011-11-28 11:10:00,32.84,32.84,32.81,32.83,215000.0,21.4745,21.4745,21.4549,21.4679,215000.0
2011-11-28 11:20:00,32.83,32.83,32.78,32.79,494400.0,21.4679,21.4679,21.4352,21.4418,494400.0
2011-11-28 11:30:00,32.79,32.84,32.79,32.81,321000.0,21.4418,21.4745,21.4418,21.4549,321000.0
2011-11-28 11:40:00,32.81,32.81,32.77,32.8,290600.0,21.4549,21.4549,21.4287,21.4483,290600.0
2011-11-28 11:50:00,32.8,32.81,32.76,32.76,179600.0,21.4483,21.4549,21.4222,21.4222,179600.0
2011-11-28 12:00:00,32.76,32.76,32.72,32.72,336200.0,21.4222,21.4222,21.396,21.396,336200.0
2011-11-28 12:10:00,32.72,32.73,32.65,32.65,263600.0,21.396,21.4025,21.3502,21.3502,263600.0
2011-11-28 12:20:00,32.65,32.65,32.58,32.59,428000.0,21.3502,21.3502,21.3045,21.311,428000.0
2011-11-28 12:30:00,32.59,32.6,32.56,32.58,460400.0,21.311,21.3175,21.2914,21.3045,460400.0
2011-11-28 12:40:00,32.58,32.6,32.56,32.56,251000.0,21.3045,21.3175,21.2914,21.2914,251000.0
2011-11-28 12:50:00,32.56,32.56,32.5,32.52,514000.0,21.2914,21.2914,21.2521,21.2652,514000.0
2011-11-28 13:00:00,32.52,32.55,32.5,32.54,397800.0,21.2652,21.2848,21.2521,21.2783,397800.0
2011-11-28 13:10:00,32.54,32.55,32.5,32.52,353000.0,21.2783,21.2848,21.2521,21.2652,353000.0
2011-11-28 13:20:00,32.52,32.55,32.5,32.55,587800.0,21.2652,21.2848,21.2521,21.2848,587800.0
2011-11-28 13:30:00,32.55,32.6,32.55,32.59,765600.0,21.2848,21.3175,21.2848,21.311,765600.0
2011-11-28 13:40:00,32.59,32.6,32.57,32.6,489200.0,21.311,21.3175,21.2979,21.3175,489200.0
2011-11-28 13:50:00,32.6,32.6,32.55,32.57,626400.0,21.3175,21.3175,21.2848,21.2979,626400.0
2011-11-28 14:00:00,32.57,32.59,32.55,32.57,446400.0,21.2979,21.311,21.2848,21.2979,446400.0
2011-11-28 14:10:00,32.57,32.59,32.54,32.56,293800.0,21.2979,21.311,21.2783,21.2914,293800.0
2011-11-28 14:20:00,32.56,32.59,32.51,32.52,253200.0,21.2914,21.311,21.2587,21.2652,253200.0
2011-11-28 14:30:00,32.52,32.57,32.52,32.54,439200.0,21.2652,21.2979,21.2652,21.2783,439200.0
2011-11-28 14:40:00,32.54,32.57,32.51,32.51,428800.0,21.2783,21.2979,21.2587,21.2587,428800.0
2011-11-28 14:50:00,32.51,32.51,32.47,32.49,374200.0,21.2587,21.2587,21.2325,21.2456,374200.0
2011-11-28 15:00:00,32.49,32.52,32.4,32.41,430600.0,21.2456,21.2652,21.1868,21.1933,430600.0
2011-11-28 15:10:00,32.41,32.43,32.38,32.43,393800.0,21.1933,21.2064,21.1737,21.2064,393800.0
2011-11-28 15:20:00,32.43,32.47,32.4,32.46,326400.0,21.2064,21.2325,21.1868,21.226,326400.0
2011-11-28 15:30:00,32.46,32.5,32.45,32.49,465400.0,21.226,21.2521,21.2195,21.2456,465400.0
2011-11-28 15:40:00,32.49,32.5,32.45,32.45,743000.0,21.2456,21.2521,21.2195,21.2195,743000.0
2011-11-28 15:50:00,32.45,32.6,32.43,32.59,1634400.0,21.2195,21.3175,21.2064,21.311,1634400.0
2011-11-29 09:30:00,32.59,32.63,32.51,32.6,771800.0,21.4623,21.4887,21.4096,21.4689,771800.0
2011-11-29 09:40:00,32.6,32.75,32.6,32.74,875200.0,21.4689,21.5677,21.4689,21.5611,875200.0
2011-11-29 09:50:00,32.74,32.8,32.73,32.8,459200.0,21.5611,21.6006,21.5545,21.6006,459200.0
2011-11-29 10:00:00,32.81,32.92,32.78,32.92,714400.0,21.6072,21.6796,21.5874,21.6796,714400.0
2011-11-29 10:10:00,32.92,32.96,32.85,32.96,566400.0,21.6796,21.706,21.6335,21.706,566400.0
2011-11-29 10:20:00,32.96,33.07,32.95,33.02,616600.0,21.706,21.7784,21.6994,21.7455,616600.0
2011-11-29 10:30:00,33.02,33.04,32.96,32.99,501400.0,21.7455,21.7587,21.706,21.7257,501400.0
2011-11-29 10:40:00,33.0,33.04,32.99,33.02,382400.0,21.7323,21.7587,21.7257,21.7455,382400.0
2011-11-29 10:50:00,33.02,33.08,33.01,33.02,544400.0,21.7455,21.785,21.7389,21.7455,544400.0
2011-11-29 11:00:00,33.01,33.07,32.98,32.99,483400.0,21.7389,21.7784,21.7192,21.7257,483400.0
2011-11-29 11:10:00,32.99,33.0,32.95,32.96,345200.0,21.7257,21.7323,21.6994,21.706,345200.0
2011-11-29 11:20:00,32.96,33.04,32.95,33.04,382200.0,21.706,21.7587,21.6994,21.7587,382200.0
2011-11-29 11:30:00,33.04,33.08,33.03,33.04,422400.0,21.7587,21.785,21.7521,21.7587,422400.0
2011-11-29 11:40:00,33.04,33.06,33.01,33.01,246400.0,21.7587,21.7718,21.7389,21.7389,246400.0
2011-11-29 11:50:00,33.01,33.05,33.0,33.04,310400.0,21.7389,21.7653,21.7323,21.7587,310400.0
2011-11-29 12:00:00,33.04,33.11,33.04,33.11,204400.0,21.7587,21.8048,21.7587,21.8048,204400.0
2011-11-29 12:10:00,33.11,33.17,33.1,33.12,282200.0,21.8048,21.8443,21.7982,21.8114,282200.0
2011-11-29 12:20:00,33.12,33.15,33.1,33.15,180800.0,21.8114,21.8311,21.7982,21.8311,180800.0
2011-11-29 12:30:00,33.15,33.16,33.07,33.08,333400.0,21.8311,21.8377,21.7784,21.785,333400.0
2011-11-29 12:40:00,33.08,33.09,33.03,33.06,351800.0,21.785,21.7916,21.7521,21.7718,351800.0
2011-11-29 12:50:00,33.06,33.11,33.06,33.1,276200.0,21.7718,21.8048,21.7718,21.7982,276200.0
2011-11-29 13:00:00,33.1,33.11,33.08,33.1,341800.0,21.7982,21.8048,21.785,21.7982,341800.0
2011-11-29 13:10:00,33.1,33.12,33.08,33.1,392600.0,21.7982,21.8114,21.785,21.7982,392600.0
2011-11-29 13:20:00,33.1,33.15,33.09,33.14,171600.0,21.7982,21.8311,21.7916,21.8245,171600.0
2011-11-29 13:30:00,33.14,33.15,33.09,33.12,237800.0,21.8245,21.8311,21.7916,21.8114,237800.0
2011-11-29 13:40:00,33.12,33.12,33.09,33.09,156200.0,21.8114,21.8114,21.7916,21.7916,156200.0
2011-11-29 13:50:00,33.09,33.1,33.05,33.09,523200.0,21.7916,21.7982,21.7653,21.7916,523200.0
2011-11-29 14:00:00,33.08,33.09,33.04,33.08,410600.0,21.785,21.7916,21.7587,21.785,410600.0
2011-11-29 14:10:00,33.09,33.13,33.08,33.13,408400.0,21.7916,21.8179,21.785,21.8179,408400.0
2011-11-29 14:20:00,33.13,33.16,33.12,33.15,319800.0,21.8179,21.8377,21.8114,21.8311,319800.0
2011-11-29 14:30:00,33.15,33.2,33.15,33.2,444800.0,21.8311,21.864,21.8311,21.864,444800.0
2011-11-29 14:40:00,33.2,33.23,33.17,33.18,279200.0,21.864,21.8838,21.8443,21.8509,279200.0
2011-11-29 14:50:00,33.18,33.19,33.15,33.16,279800.0,21.8509,21.8575,21.8311,21.8377,279800.0
2011-11-29 15:00:00,33.16,33.2,33.16,33.19,220800.0,21.8377,21.864,21.8377,21.8575,220800.0
2011-11-29 15:10:00,33.19,33.24,33.18,33.23,508200.0,21.8575,21.8904,21.8509,21.8838,508200.0
2011-11-29 15:20:00,33.23,33.25,33.22,33.23,358400.0,21.8838,21.897,21.8772,21.8838,358400.0
2011-11-29 15:30:00,33.24,33.24,33.16,33.2,808200.0,21.8904,21.8904,21.8377,21.864,808200.0
2011-11-29 15:40:00,33.19,33.2,33.16,33.18,1039800.0,21.8575,21.864,21.8377,21.8509,1039800.0
2011-11-29 15:50:00,33.18,33.18,33.09,33.12,2995800.0,21.8509,21.8509,21.7916,21.8114,2995800.0
2011-11-30 09:30:00,33.62,33.89,33.62,33.87,1266400.0,22.1406,22.3184,22.1406,22.3053,1266400.0
2011-11-30 09:40:00,33.87,33.98,33.84,33.9,821400.0,22.3053,22.3777,22.2855,22.325,821400.0
2011-11-30 09:50:00,33.91,33.96,33.85,33.88,638200.0,22.3316,22.3645,22.2921,22.3119,638200.0
2011-11-30 10:00:00,33.88,33.9,33.8,33.83,538000.0,22.3119,22.325,22.2592,22.2789,538000.0
2011-11-30 10:10:00,33.82,33.88,33.82,33.85,492000.0,22.2723,22.3119,22.2723,22.2921,492000.0
2011-11-30 10:20:00,33.85,33.88,33.81,33.88,682600.0,22.2921,22.3119,22.2658,22.3119,682600.0
2011-11-30 10:30:00,33.87,33.88,33.81,33.84,415000.0,22.3053,22.3119,22.2658,22.2855,415000.0
2011-11-30 10:40:00,33.84,33.85,33.79,33.82,567600.0,22.2855,22.2921,22.2526,22.2723,567600.0
2011-11-30 10:50:00,33.83,33.83,33.77,33.81,414200.0,22.2789,22.2789,22.2394,22.2658,414200.0
2011-11-30 11:00:00,33.81,33.81,33.71,33.71,293400.0,22.2658,22.2658,22.1999,22.1999,293400.0
2011-11-30 11:10:00,33.71,33.73,33.68,33.69,346600.0,22.1999,22.2131,22.1801,22.1867,346600.0
2011-11-30 11:20:00,33.68,33.69,33.62,33.65,399600.0,22.1801,22.1867,22.1406,22.1604,399600.0
2011-11-30 11:30:00,33.65,33.68,33.63,33.66,293200.0,22.1604,22.1801,22.1472,22.167,293200.0
2011-11-30 11:40:00,33.66,33.69,33.63,33.64,303800.0,22.167,22.1867,22.1472,22.1538,303800.0
2011-11-30 11:50:00,33.64,33.65,33.59,33.62,256200.0,22.1538,22.1604,22.1209,22.1406,256200.0
2011-11-30 12:00:00,33.62,33.64,33.6,33.63,245600.0,22.1406,22.1538,22.1275,22.1472,245600.0
2011-11-30 12:10:00,33.62,33.66,33.61,33.64,232800.0,22.1406,22.167,22.134,22.1538,232800.0
2011-11-30 12:20:00,33.63,33.65,33.62,33.62,182800.0,22.1472,22.1604,22.1406,22.1406,182800.0
2011-11-30 12:30:00,33.62,33.62,33.6,33.62,191800.0,22.1406,22.1406,22.1275,22.1406,191800.0
2011-11-30 12:40:00,33.61,33.62,33.6,33.6,207600.0,22.134,22.1406,22.1275,22.1275,207600.0
2011-11-30 12:50:00,33.6,33.62,33.58,33.6,247600.0,22.1275,22.1406,22.1143,22.1275,247600.0
2011-11-30 13:00:00,33.6,33.62,33.58,33.58,217600.0,22.1275,22.1406,22.1143,22.1143,217600.0
2011-11-30 13:10:00,33.59,33.59,33.52,33.54,209600.0,22.1209,22.1209,22.0748,22.088,209600.0
2011-11-30 13:20:00,33.54,33.56,33.51,33.51,223400.0,22.088,22.1011,22.0682,22.0682,223400.0
2011-11-30 13:30:00,33.52,33.54,33.46,33.49,600600.0,22.0748,22.088,22.0353,22.055,600600.0
2011-11-30 13:40:00,33.49,33.52,33.49,33.49,184000.0,22.055,22.0748,22.055,22.055,184000.0
2011-11-30 13:50:00,33.49,33.51,33.48,33.49,192200.0,22.055,22.0682,22.0484,22.055,192200.0
2011-11-30 14:00:00,33.49,33.5,33.46,33.46,397400.0,22.055,22.0616,22.0353,22.0353,397400.0
2011-11-30 14:10:00,33.47,33.5,33.46,33.49,307000.0,22.0419,22.0616,22.0353,22.055,307000.0
2011-11-30 14:20:00,33.49,33.51,33.46,33.46,492200.0,22.055,22.0682,22.0353,22.0353,492200.0
2011-11-30 14:30:00,33.47,33.49,33.46,33.46,283000.0,22.0419,22.055,22.0353,22.0353,283000.0
2011-11-30 14:40:00,33.47,33.47,33.37,33.38,456000.0,22.0419,22.0419,21.976,21.9826,456000.0
2011-11-30 14:50:00,33.38,33.42,33.36,33.42,354000.0,21.9826,22.0089,21.9694,22.0089,354000.0
2011-11-30 15:00:00,33.42,33.43,33.4,33.43,407400.0,22.0089,22.0155,21.9958,22.0155,407400.0
2011-11-30 15:10:00,33.43,33.45,33.4,33.43,642400.0,22.0155,22.0287,21.9958,22.0155,642400.0
2011-11-30 15:20:00,33.43,33.47,33.42,33.46,624400.0,22.0155,22.0419,22.0089,22.0353,624400.0
2011-11-30 15:30:00,33.46,33.51,33.44,33.51,674600.0,22.0353,22.0682,22.0221,22.0682,674600.0
2011-11-30 15:40:00,33.51,33.53,33.49,33.5,1371400.0,22.0682,22.0814,22.055,22.0616,1371400.0
2011-11-30 15:50:00,33.5,33.6,33.49,33.58,2773400.0,22.0616,22.1275,22.055,22.1143,2773400.0
2011-12-01 09:30:00,33.5,33.79,33.44,33.62,999000.0,22.0616,22.2526,22.0221,22.1406,999000.0
2011-12-01 09:40:00,33.62,33.74,33.62,33.71,352600.0,22.1406,22.2197,22.1406,22.1999,352600.0
2011-12-01 09:50:00,33.71,33.74,33.7,33.72,327200.0,22.1999,22.2197,22.1933,22.2065,327200.0
2011-12-01 10:00:00,33.72,33.77,33.67,33.67,503200.0,22.2065,22.2394,22.1736,22.1736,503200.0
2011-12-01 10:10:00,33.68,33.7,33.64,33.66,430800.0,22.1801,22.1933,22.1538,22.167,430800.0
2011-12-01 10:20:00,33.66,33.76,33.66,33.75,331600.0,22.167,22.2328,22.167,22.2262,331600.0
2011-12-01 10:30:00,33.75,33.75,33.69,33.73,278400.0,22.2262,22.2262,22.1867,22.2131,278400.0
2011-12-01 10:40:00,33.73,33.74,33.69,33.69,243000.0,22.2131,22.2197,22.1867,22.1867,243000.0
2011-12-01 10:50:00,33.69,33.72,33.65,33.66,316600.0,22.1867,22.2065,22.1604,22.167,316600.0
2011-12-01 11:00:00,33.67,33.68,33.63,33.63,186800.0,22.1736,22.1801,22.1472,22.1472,186800.0
2011-12-01 11:10:00,33.63,33.63,33.58,33.61,352000.0,22.1472,22.1472,22.1143,22.134,352000.0
2011-12-01 11:20:00,33.6,33.63,33.59,33.59,264600.0,22.1275,22.1472,22.1209,22.1209,264600.0
2011-12-01 11:30:00,33.59,33.62,33.55,33.58,270000.0,22.1209,22.1406,22.0945,22.1143,270000.0
2011-12-01 11:40:00,33.58,33.62,33.53,33.54,370800.0,22.1143,22.1406,22.0814,22.088,370800.0
2011-12-01 11:50:00,33.54,33.57,33.54,33.55,191000.0,22.088,22.1077,22.088,22.0945,191000.0
2011-12-01 12:00:00,33.55,33.56,33.53,33.54,152400.0,22.0945,22.1011,22.0814,22.088,152400.0
2011-12-01 12:10:00,33.54,33.54,33.51,33.52,155000.0,22.088,22.088,22.0682,22.0748,155000.0
2011-12-01 12:20:00,33.52,33.53,33.49,33.52,176400.0,22.0748,22.0814,22.055,22.0748,176400.0
2011-12-01 12:30:00,33.52,33.55,33.5,33.5,190600.0,22.0748,22.0945,22.0616,22.0616,190600.0
2011-12-01 12:40:00,33.5,33.51,33.47,33.47,133200.0,22.0616,22.0682,22.0419,22.0419,133200.0
2011-12-01 12:50:00,33.47,33.48,33.42,33.42,231800.0,22.0419,22.0484,22.0089,22.0089,231800.0
2011-12-01 13:00:00,33.42,33.44,33.41,33.41,219000.0,22.0089,22.0221,22.0023,22.0023,219000.0
2011-12-01 13:10:00,33.41,33.48,33.41,33.48,142400.0,22.0023,22.0484,22.0023,22.0484,142400.0
2011-12-01 13:20:00,33.48,33.51,33.47,33.49,183000.0,22.0484,22.0682,22.0419,22.055,183000.0
2011-12-01 13:30:00,33.49,33.52,33.49,33.52,154800.0,22.055,22.0748,22.055,22.0748,154800.0
2011-12-01 13:40:00,33.52,33.56,33.52,33.55,152600.0,22.0748,22.1011,22.0748,22.0945,152600.0
2011-12-01 13:50:00,33.56,33.6,33.55,33.6,197400.0,22.1011,22.1275,22.0945,22.1275,197400.0
2011-12-01 14:00:00,33.59,33.59,33.55,33.58,176400.0,22.1209,22.1209,22.0945,22.1143,176400.0
2011-12-01 14:10:00,33.58,33.58,33.54,33.54,282800.0,22.1143,22.1143,22.088,22.088,282800.0
2011-12-01 14:20:00,33.55,33.58,33.53,33.54,229600.0,22.0945,22.1143,22.0814,22.088,229600.0
2011-12-01 14:30:00,33.53,33.54,33.51,33.52,175200.0,22.0814,22.088,22.0682,22.0748,175200.0
2011-12-01 14:40:00,33.52,33.52,33.45,33.48,455600.0,22.0748,22.0748,22.0287,22.0484,455600.0
2011-12-01 14:50:00,33.48,33.49,33.43,33.43,344400.0,22.0484,22.055,22.0155,22.0155,344400.0
2011-12-01 15:00:00,33.43,33.44,33.38,33.39,380000.0,22.0155,22.0221,21.9826,21.9892,380000.0
2011-12-01 15:10:00,33.38,33.39,33.37,33.37,347600.0,21.9826,21.9892,21.976,21.976,347600.0
2011-12-01 15:20:00,33.38,33.47,33.37,33.47,325600.0,21.9826,22.0419,21.976,22.0419,325600.0
2011-12-01 15:30:00,33.47,33.48,33.41,33.42,525800.0,22.0419,22.0484,22.0023,22.0089,525800.0
2011-12-01 15:40:00,33.42,33.43,33.35,33.38,950200.0,22.0089,22.0155,21.9628,21.9826,950200.0
2011-12-01 15:50:00,33.38,33.42,33.34,33.41,1877200.0,21.9826,22.0089,21.9562,22.0023,1877200.0
2011-12-02 09:30:00,33.71,33.77,33.63,33.64,879000.0,22.1999,22.2394,22.1472,22.1538,879000.0
2011-12-02 09:40:00,33.64,33.64,33.51,33.51,577200.0,22.1538,22.1538,22.0682,22.0682,577200.0
2011-12-02 09:50:00,33.51,33.51,33.47,33.49,375200.0,22.0682,22.0682,22.0419,22.055,375200.0
2011-12-02 10:00:00,33.49,33.52,33.43,33.43,455200.0,22.055,22.0748,22.0155,22.0155,455200.0
2011-12-02 10:10:00,33.43,33.44,33.31,33.37,785600.0,22.0155,22.0221,21.9365,21.976,785600.0
2011-12-02 10:20:00,33.37,33.43,33.35,33.39,582800.0,21.976,22.0155,21.9628,21.9892,582800.0
2011-12-02 10:30:00,33.39,33.45,33.39,33.45,367600.0,21.9892,22.0287,21.9892,22.0287,367600.0
2011-12-02 10:40:00,33.45,33.49,33.44,33.48,268800.0,22.0287,22.055,22.0221,22.0484,268800.0
2011-12-02 10:50:00,33.48,33.49,33.42,33.44,333200.0,22.0484,22.055,22.0089,22.0221,333200.0
2011-12-02 11:00:00,33.44,33.46,33.38,33.43,482200.0,22.0221,22.0353,21.9826,22.0155,482200.0
2011-12-02 11:10:00,33.42,33.43,33.38,33.41,288600.0,22.0089,22.0155,21.9826,22.0023,288600.0
2011-12-02 11:20:00,33.41,33.41,33.35,33.38,247400.0,22.0023,22.0023,21.9628,21.9826,247400.0
2011-12-02 11:30:00,33.38,33.4,33.33,33.35,416000.0,21.9826,21.9958,21.9497,21.9628,416000.0
2011-12-02 11:40:00,33.35,33.37,33.22,33.22,651400.0,21.9628,21.976,21.8772,21.8772,651400.0
2011-12-02 11:50:00,33.22,33.29,33.21,33.29,385600.0,21.8772,21.9233,21.8706,21.9233,385600.0
2011-12-02 12:00:00,33.28,33.3,33.24,33.26,275600.0,21.9167,21.9299,21.8904,21.9036,275600.0
2011-12-02 12:10:00,33.26,33.28,33.23,33.24,281200.0,21.9036,21.9167,21.8838,21.8904,281200.0
2011-12-02 12:20:00,33.24,33.24,33.21,33.21,408600.0,21.8904,21.8904,21.8706,21.8706,408600.0
2011-12-02 12:30:00,33.21,33.21,33.16,33.18,416000.0,21.8706,21.8706,21.8377,21.8509,416000.0
2011-12-02 12:40:00,33.18,33.24,33.16,33.23,559000.0,21.8509,21.8904,21.8377,21.8838,559000.0
2011-12-02 12:50:00,33.23,33.29,33.22,33.27,275800.0,21.8838,21.9233,21.8772,21.9101,275800.0
2011-12-02 13:00:00,33.27,33.29,33.24,33.26,242400.0,21.9101,21.9233,21.8904,21.9036,242400.0
2011-12-02 13:10:00,33.26,33.27,33.23,33.24,283800.0,21.9036,21.9101,21.8838,21.8904,283800.0
2011-12-02 13:20:00,33.24,33.26,33.17,33.17,429200.0,21.8904,21.9036,21.8443,21.8443,429200.0
2011-12-02 13:30:00,33.17,33.19,33.13,33.13,589000.0,21.8443,21.8575,21.8179,21.8179,589000.0
2011-12-02 13:40:00,33.13,33.15,33.1,33.13,744200.0,21.8179,21.8311,21.7982,21.8179,744200.0
2011-12-02 13:50:00,33.13,33.23,33.12,33.23,421400.0,21.8179,21.8838,21.8114,21.8838,421400.0
2011-12-02 14:00:00,33.23,33.25,33.19,33.24,406400.0,21.8838,21.897,21.8575,21.8904,406400.0
2011-12-02 14:10:00,33.24,33.26,33.24,33.24,418200.0,21.8904,21.9036,21.8904,21.8904,418200.0
2011-12-02 14:20:00,33.24,33.26,33.24,33.25,384800.0,21.8904,21.9036,21.8904,21.897,384800.0
2011-12-02 14:30:00,33.25,33.26,33.22,33.23,506000.0,21.897,21.9036,21.8772,21.8838,506000.0
2011-12-02 14:40:00,33.23,33.24,33.21,33.23,336200.0,21.8838,21.8904,21.8706,21.8838,336200.0
2011-12-02 14:50:00,33.23,33.23,33.2,33.2,338600.0,21.8838,21.8838,21.864,21.864,338600.0
2011-12-02 15:00:00,33.2,33.21,33.16,33.16,641800.0,21.864,21.8706,21.8377,21.8377,641800.0
2011-12-02 15:10:00,33.16,33.18,33.12,33.13,678200.0,21.8377,21.8509,21.8114,21.8179,678200.0
2011-12-02 15:20:00,33.13,33.13,33.09,33.13,875000.0,21.8179,21.8179,21.7916,21.8179,875000.0
2011-12-02 15:30:00,33.13,33.2,33.12,33.2,732600.0,21.8179,21.864,21.8114,21.864,732600.0
2011-12-02 15:40:00,33.2,33.22,33.15,33.17,710600.0,21.864,21.8772,21.8311,21.8443,710600.0
2011-12-02 15:50:00,33.16,33.24,33.15,33.18,1566600.0,21.8377,21.8904,21.8311,21.8509,1566600.0
2011-12-05 09:30:00,33.51,33.6,33.38,33.48,652800.0,22.0682,22.1275,21.9826,22.0484,652800.0
2011-12-05 09:40:00,33.48,33.48,33.4,33.43,344200.0,22.0484,22.0484,21.9958,22.0155,344200.0
2011-12-05 09:50:00,33.43,33.43,33.35,33.35,408600.0,22.0155,22.0155,21.9628,21.9628,408600.0
2011-12-05 10:00:00,33.34,33.41,33.24,33.24,675400.0,21.9562,22.0023,21.8904,21.8904,675400.0
2011-12-05 10:10:00,33.24,33.28,33.2,33.25,644000.0,21.8904,21.9167,21.864,21.897,644000.0
2011-12-05 10:20:00,33.24,33.35,33.24,33.26,546800.0,21.8904,21.9628,21.8904,21.9036,546800.0
2011-12-05 10:30:00,33.26,33.29,33.22,33.23,471200.0,21.9036,21.9233,21.8772,21.8838,471200.0
2011-12-05 10:40:00,33.22,33.23,33.16,33.17,528000.0,21.8772,21.8838,21.8377,21.8443,528000.0
2011-12-05 10:50:00,33.17,33.17,33.09,33.09,624600.0,21.8443,21.8443,21.7916,21.7916,624600.0
2011-12-05 11:00:00,33.09,33.15,33.09,33.13,571000.0,21.7916,21.8311,21.7916,21.8179,571000.0
2011-12-05 11:10:00,33.13,33.19,33.12,33.19,230400.0,21.8179,21.8575,21.8114,21.8575,230400.0
2011-12-05 11:20:00,33.18,33.19,33.16,33.18,265400.0,21.8509,21.8575,21.8377,21.8509,265400.0
2011-12-05 11:30:00,33.18,33.21,33.17,33.18,583600.0,21.8509,21.8706,21.8443,21.8509,583600.0
2011-12-05 11:40:00,33.17,33.18,33.11,33.13,389000.0,21.8443,21.8509,21.8048,21.8179,389000.0
2011-12-05 11:50:00,33.13,33.13,33.1,33.11,227800.0,21.8179,21.8179,21.7982,21.8048,227800.0
2011-12-05 12:00:00,33.12,33.13,33.11,33.12,284200.0,21.8114,21.8179,21.8048,21.8114,284200.0
2011-12-05 12:10:00,33.12,33.19,33.12,33.17,258400.0,21.8114,21.8575,21.8114,21.8443,258400.0
2011-12-05 12:20:00,33.17,33.17,33.13,33.13,203600.0,21.8443,21.8443,21.8179,21.8179,203600.0
2011-12-05 12:30:00,33.13,33.17,33.13,33.15,220200.0,21.8179,21.8443,21.8179,21.8311,220200.0
2011-12-05 12:40:00,33.15,33.17,33.13,33.17,213400.0,21.8311,21.8443,21.8179,21.8443,213400.0
2011-12-05 12:50:00,33.17,33.19,33.17,33.18,224000.0,21.8443,21.8575,21.8443,21.8509,224000.0
2011-12-05 13:00:00,33.18,33.2,33.17,33.18,192200.0,21.8509,21.864,21.8443,21.8509,192200.0
2011-12-05 13:10:00,33.18,33.18,33.13,33.13,276000.0,21.8509,21.8509,21.8179,21.8179,276000.0
2011-12-05 13:20:00,33.13,33.14,33.12,33.13,246200.0,21.8179,21.8245,21.8114,21.8179,246200.0
2011-12-05 13:30:00,33.13,33.15,33.12,33.14,278600.0,21.8179,21.8311,21.8114,21.8245,278600.0
2011-12-05 13:40:00,33.14,33.15,33.0,33.01,525000.0,21.8245,21.8311,21.7323,21.7389,525000.0
2011-12-05 13:50:00,33.01,33.02,32.98,33.01,459000.0,21.7389,21.7455,21.7192,21.7389,459000.0
2011-12-05 14:00:00,33.01,33.01,32.96,32.98,345000.0,21.7389,21.7389,21.706,21.7192,345000.0
2011-12-05 14:10:00,32.98,33.01,32.96,32.99,284400.0,21.7192,21.7389,21.706,21.7257,284400.0
2011-12-05 14:20:00,32.99,33.01,32.96,32.99,312200.0,21.7257,21.7389,21.706,21.7257,312200.0
2011-12-05 14:30:00,32.99,33.03,32.97,33.02,211000.0,21.7257,21.7521,21.7126,21.7455,211000.0
2011-12-05 14:40:00,33.02,33.04,33.01,33.04,316200.0,21.7455,21.7587,21.7389,21.7587,316200.0
2011-12-05 14:50:00,33.05,33.07,33.04,33.06,250400.0,21.7653,21.7784,21.7587,21.7718,250400.0
2011-12-05 15:00:00,33.06,33.07,32.96,32.98,658200.0,21.7718,21.7784,21.706,21.7192,658200.0
2011-12-05 15:10:00,32.98,33.01,32.94,32.99,473600.0,21.7192,21.7389,21.6928,21.7257,473600.0
2011-12-05 15:20:00,32.99,33.0,32.96,32.98,418200.0,21.7257,21.7323,21.706,21.7192,418200.0
2011-12-05 15:30:00,32.98,33.02,32.96,32.99,589000.0,21.7192,21.7455,21.706,21.7257,589000.0
2011-12-05 15:40:00,33.0,33.09,32.98,33.09,821200.0,21.7323,21.7916,21.7192,21.7916,821200.0
2011-12-05 15:50:00,33.08,33.17,33.07,33.17,1300600.0,21.785,21.8443,21.7784,21.8443,1300600.0
2011-12-06 09:30:00,33.24,33.26,33.13,33.15,613600.0,21.8904,21.9036,21.8179,21.8311,613600.0
2011-12-06 09:40:00,33.15,33.17,33.07,33.11,458000.0,21.8311,21.8443,21.7784,21.8048,458000.0
2011-12-06 09:50:00,33.12,33.18,33.08,33.16,518600.0,21.8114,21.8509,21.785,21.8377,518600.0
2011-12-06 10:00:00,33.17,33.24,33.16,33.21,603400.0,21.8443,21.8904,21.8377,21.8706,603400.0
2011-12-06 10:10:00,33.22,33.24,33.17,33.24,655600.0,21.8772,21.8904,21.8443,21.8904,655600.0
2011-12-06 10:20:00,33.23,33.25,33.21,33.24,394800.0,21.8838,21.897,21.8706,21.8904,394800.0
2011-12-06 10:30:00,33.24,33.33,33.24,33.33,397000.0,21.8904,21.9497,21.8904,21.9497,397000.0
2011-12-06 10:40:00,33.32,33.32,33.28,33.28,332000.0,21.9431,21.9431,21.9167,21.9167,332000.0
2011-12-06 10:50:00,33.29,33.32,33.25,33.31,343400.0,21.9233,21.9431,21.897,21.9365,343400.0
2011-12-06 11:00:00,33.31,33.33,33.29,33.3,368800.0,21.9365,21.9497,21.9233,21.9299,368800.0
2011-12-06 11:10:00,33.3,33.31,33.29,33.3,231800.0,21.9299,21.9365,21.9233,21.9299,231800.0
2011-12-06 11:20:00,33.3,33.33,33.29,33.29,268600.0,21.9299,21.9497,21.9233,21.9233,268600.0
2011-12-06 11:30:00,33.29,33.31,33.27,33.31,243600.0,21.9233,21.9365,21.9101,21.9365,243600.0
2011-12-06 11:40:00,33.3,33.32,33.29,33.31,328400.0,21.9299,21.9431,21.9233,21.9365,328400.0
2011-12-06 11:50:00,33.3,33.37,33.3,33.35,249800.0,21.9299,21.976,21.9299,21.9628,249800.0
2011-12-06 12:00:00,33.35,33.38,33.35,33.38,135000.0,21.9628,21.9826,21.9628,21.9826,135000.0
2011-12-06 12:10:00,33.38,33.39,33.35,33.37,151800.0,21.9826,21.9892,21.9628,21.976,151800.0
2011-12-06 12:20:00,33.36,33.37,33.34,33.35,142000.0,21.9694,21.976,21.9562,21.9628,142000.0
2011-12-06 12:30:00,33.34,33.35,33.33,33.35,184200.0,21.9562,21.9628,21.9497,21.9628,184200.0
2011-12-06 12:40:00,33.35,33.35,33.34,33.35,206200.0,21.9628,21.9628,21.9562,21.9628,206200.0
2011-12-06 12:50:00,33.35,33.38,33.35,33.37,74400.0,21.9628,21.9826,21.9628,21.976,74400.0
2011-12-06 13:00:00,33.38,33.39,33.36,33.37,171400.0,21.9826,21.9892,21.9694,21.976,171400.0
2011-12-06 13:10:00,33.37,33.42,33.35,33.4,189400.0,21.976,22.0089,21.9628,21.9958,189400.0
2011-12-06 13:20:00,33.4,33.43,33.39,33.42,181000.0,21.9958,22.0155,21.9892,22.0089,181000.0
2011-12-06 13:30:00,33.42,33.44,33.42,33.44,198800.0,22.0089,22.0221,22.0089,22.0221,198800.0
2011-12-06 13:40:00,33.44,33.44,33.38,33.39,239400.0,22.0221,22.0221,21.9826,21.9892,239400.0
2011-12-06 13:50:00,33.39,33.4,33.37,33.38,278000.0,21.9892,21.9958,21.976,21.9826,278000.0
2011-12-06 14:00:00,33.38,33.4,33.36,33.37,246600.0,21.9826,21.9958,21.9694,21.976,246600.0
2011-12-06 14:10:00,33.36,33.42,33.35,33.4,248200.0,21.9694,22.0089,21.9628,21.9958,248200.0
2011-12-06 14:20:00,33.4,33.41,33.38,33.4,229800.0,21.9958,22.0023,21.9826,21.9958,229800.0
2011-12-06 14:30:00,33.4,33.44,33.39,33.43,267000.0,21.9958,22.0221,21.9892,22.0155,267000.0
2011-12-06 14:40:00,33.44,33.47,33.44,33.47,399200.0,22.0221,22.0419,22.0221,22.0419,399200.0
2011-12-06 14:50:00,33.47,33.51,33.46,33.5,507600.0,22.0419,22.0682,22.0353,22.0616,507600.0
2011-12-06 15:00:00,33.5,33.51,33.48,33.49,334200.0,22.0616,22.0682,22.0484,22.055,334200.0
2011-12-06 15:10:00,33.49,33.51,33.49,33.49,361600.0,22.055,22.0682,22.055,22.055,361600.0
2011-12-06 15:20:00,33.49,33.49,33.43,33.43,416400.0,22.055,22.055,22.0155,22.0155,416400.0
2011-12-06 15:30:00,33.43,33.45,33.41,33.42,500200.0,22.0155,22.0287,22.0023,22.0089,500200.0
2011-12-06 15:40:00,33.42,33.44,33.38,33.38,767200.0,22.0089,22.0221,21.9826,21.9826,767200.0
2011-12-06 15:50:00,33.38,33.39,33.34,33.34,1793000.0,21.9826,21.9892,21.9562,21.9562,1793000.0
2011-12-07 09:30:00,33.3,33.3,33.22,33.25,574800.0,21.9299,21.9299,21.8772,21.897,574800.0
2011-12-07 09:40:00,33.24,33.25,33.14,33.14,450000.0,21.8904,21.897,21.8245,21.8245,450000.0
2011-12-07 09:50:00,33.14,33.21,33.1,33.19,390200.0,21.8245,21.8706,21.7982,21.8575,390200.0
2011-12-07 10:00:00,33.19,33.21,33.16,33.17,371000.0,21.8575,21.8706,21.8377,21.8443,371000.0
2011-12-07 10:10:00,33.17,33.22,33.17,33.18,284000.0,21.8443,21.8772,21.8443,21.8509,284000.0
2011-12-07 10:20:00,33.19,33.19,33.11,33.13,300600.0,21.8575,21.8575,21.8048,21.8179,300600.0
2011-12-07 10:30:00,33.13,33.2,33.12,33.2,307600.0,21.8179,21.864,21.8114,21.864,307600.0
2011-12-07 10:40:00,33.19,33.22,33.18,33.21,344800.0,21.8575,21.8772,21.8509,21.8706,344800.0
2011-12-07 10:50:00,33.21,33.24,33.18,33.23,384400.0,21.8706,21.8904,21.8509,21.8838,384400.0
2011-12-07 11:00:00,33.23,33.24,33.19,33.2,408200.0,21.8838,21.8904,21.8575,21.864,408200.0
2011-12-07 11:10:00,33.2,33.23,33.17,33.17,372200.0,21.864,21.8838,21.8443,21.8443,372200.0
2011-12-07 11:20:00,33.17,33.19,33.15,33.15,664800.0,21.8443,21.8575,21.8311,21.8311,664800.0
2011-12-07 11:30:00,33.15,33.2,33.13,33.2,228200.0,21.8311,21.864,21.8179,21.864,228200.0
2011-12-07 11:40:00,33.2,33.27,33.2,33.27,602000.0,21.864,21.9101,21.864,21.9101,602000.0
2011-12-07 11:50:00,33.26,33.31,33.25,33.31,295800.0,21.9036,21.9365,21.897,21.9365,295800.0
2011-12-07 12:00:00,33.31,33.33,33.27,33.3,293400.0,21.9365,21.9497,21.9101,21.9299,293400.0
2011-12-07 12:10:00,33.3,33.32,33.29,33.3,211000.0,21.9299,21.9431,21.9233,21.9299,211000.0
2011-12-07 12:20:00,33.3,33.35,33.29,33.35,201200.0,21.9299,21.9628,21.9233,21.9628,201200.0
2011-12-07 12:30:00,33.35,33.35,33.31,33.35,309000.0,21.9628,21.9628,21.9365,21.9628,309000.0
2011-12-07 12:40:00,33.35,33.35,33.33,33.35,199800.0,21.9628,21.9628,21.9497,21.9628,199800.0
2011-12-07 12:50:00,33.35,33.37,33.33,33.37,191800.0,21.9628,21.976,21.9497,21.976,191800.0
2011-12-07 13:00:00,33.37,33.38,33.34,33.35,194000.0,21.976,21.9826,21.9562,21.9628,194000.0
2011-12-07 13:10:00,33.35,33.35,33.31,33.32,385400.0,21.9628,21.9628,21.9365,21.9431,385400.0
2011-12-07 13:20:00,33.32,33.4,33.32,33.39,237600.0,21.9431,21.9958,21.9431,21.9892,237600.0
2011-12-07 13:30:00,33.39,33.4,33.37,33.38,204600.0,21.9892,21.9958,21.976,21.9826,204600.0
2011-12-07 13:40:00,33.38,33.39,33.34,33.35,296600.0,21.9826,21.9892,21.9562,21.9628,296600.0
2011-12-07 13:50:00,33.35,33.35,33.34,33.35,180600.0,21.9628,21.9628,21.9562,21.9628,180600.0
2011-12-07 14:00:00,33.35,33.37,33.35,33.35,320000.0,21.9628,21.976,21.9628,21.9628,320000.0
2011-12-07 14:10:00,33.35,33.42,33.34,33.41,171600.0,21.9628,22.0089,21.9562,22.0023,171600.0
2011-12-07 14:20:00,33.41,33.44,33.4,33.4,319800.0,22.0023,22.0221,21.9958,21.9958,319800.0
2011-12-07 14:30:00,33.4,33.43,33.38,33.43,215000.0,21.9958,22.0155,21.9826,22.0155,215000.0
2011-12-07 14:40:00,33.42,33.43,33.35,33.35,301800.0,22.0089,22.0155,21.9628,21.9628,301800.0
2011-12-07 14:50:00,33.35,33.37,33.34,33.36,136000.0,21.9628,21.976,21.9562,21.9694,136000.0
2011-12-07 15:00:00,33.37,33.39,33.35,33.36,197200.0,21.976,21.9892,21.9628,21.9694,197200.0
2011-12-07 15:10:00,33.36,33.43,33.35,33.43,441400.0,21.9694,22.0155,21.9628,22.0155,441400.0
2011-12-07 15:20:00,33.43,33.48,33.43,33.43,407400.0,22.0155,22.0484,22.0155,22.0155,407400.0
2011-12-07 15:30:00,33.43,33.48,33.38,33.48,782200.0,22.0155,22.0484,21.9826,22.0484,782200.0
2011-12-07 15:40:00,33.48,33.54,33.42,33.45,1086200.0,22.0484,22.088,22.0089,22.0287,1086200.0
2011-12-07 15:50:00,33.45,33.47,33.35,33.38,1734600.0,22.0287,22.0419,21.9628,21.9826,1734600.0
2011-12-08 09:30:00,33.35,33.5,33.28,33.49,496000.0,21.9628,22.0616,21.9167,22.055,496000.0
2011-12-08 09:40:00,33.49,33.53,33.45,33.52,621200.0,22.055,22.0814,22.0287,22.0748,621200.0
2011-12-08 09:50:00,33.52,33.56,33.47,33.51,565400.0,22.0748,22.1011,22.0419,22.0682,565400.0
2011-12-08 10:00:00,33.52,33.53,33.37,33.39,583800.0,22.0748,22.0814,21.976,21.9892,583800.0
2011-12-08 10:10:00,33.39,33.51,33.39,33.47,428400.0,21.9892,22.0682,21.9892,22.0419,428400.0
2011-12-08 10:20:00,33.47,33.58,33.47,33.54,503800.0,22.0419,22.1143,22.0419,22.088,503800.0
2011-12-08 10:30:00,33.54,33.56,33.5,33.56,391600.0,22.088,22.1011,22.0616,22.1011,391600.0
2011-12-08 10:40:00,33.56,33.58,33.52,33.54,650800.0,22.1011,22.1143,22.0748,22.088,650800.0
2011-12-08 10:50:00,33.54,33.62,33.52,33.54,544600.0,22.088,22.1406,22.0748,22.088,544600.0
2011-12-08 11:00:00,33.54,33.56,33.52,33.52,325200.0,22.088,22.1011,22.0748,22.0748,325200.0
2011-12-08 11:10:00,33.53,33.55,33.43,33.44,419200.0,22.0814,22.0945,22.0155,22.0221,419200.0
2011-12-08 11:20:00,33.43,33.49,33.43,33.44,301400.0,22.0155,22.055,22.0155,22.0221,301400.0
2011-12-08 11:30:00,33.44,33.47,33.35,33.37,295000.0,22.0221,22.0419,21.9628,21.976,295000.0
2011-12-08 11:40:00,33.37,33.39,33.35,33.35,176400.0,21.976,21.9892,21.9628,21.9628,176400.0
2011-12-08 11:50:00,33.35,33.43,33.35,33.43,183200.0,21.9628,22.0155,21.9628,22.0155,183200.0
2011-12-08 12:00:00,33.43,33.45,33.41,33.45,227200.0,22.0155,22.0287,22.0023,22.0287,227200.0
2011-12-08 12:10:00,33.45,33.45,33.41,33.43,241800.0,22.0287,22.0287,22.0023,22.0155,241800.0
2011-12-08 12:20:00,33.43,33.49,33.43,33.49,239200.0,22.0155,22.055,22.0155,22.055,239200.0
2011-12-08 12:30:00,33.49,33.51,33.48,33.51,457000.0,22.055,22.0682,22.0484,22.0682,457000.0
2011-12-08 12:40:00,33.51,33.52,33.49,33.52,199600.0,22.0682,22.0748,22.055,22.0748,199600.0
2011-12-08 12:50:00,33.52,33.55,33.51,33.55,181200.0,22.0748,22.0945,22.0682,22.0945,181200.0
2011-12-08 13:00:00,33.54,33.55,33.43,33.44,398800.0,22.088,22.0945,22.0155,22.0221,398800.0
2011-12-08 13:10:00,33.44,33.45,33.38,33.43,333000.0,22.0221,22.0287,21.9826,22.0155,333000.0
2011-12-08 13:20:00,33.43,33.49,33.42,33.48,226200.0,22.0155,22.055,22.0089,22.0484,226200.0
2011-12-08 13:30:00,33.48,33.48,33.43,33.47,143800.0,22.0484,22.0484,22.0155,22.0419,143800.0
2011-12-08 13:40:00,33.47,33.47,33.43,33.43,172600.0,22.0419,22.0419,22.0155,22.0155,172600.0
2011-12-08 13:50:00,33.43,33.49,33.43,33.49,121400.0,22.0155,22.055,22.0155,22.055,121400.0
2011-12-08 14:00:00,33.48,33.48,33.43,33.47,152600.0,22.0484,22.0484,22.0155,22.0419,152600.0
2011-12-08 14:10:00,33.47,33.51,33.46,33.5,232200.0,22.0419,22.0682,22.0353,22.0616,232200.0
2011-12-08 14:20:00,33.5,33.52,33.49,33.51,281000.0,22.0616,22.0748,22.055,22.0682,281000.0
2011-12-08 14:30:00,33.5,33.54,33.48,33.49,281800.0,22.0616,22.088,22.0484,22.055,281800.0
2011-12-08 14:40:00,33.49,33.49,33.43,33.48,247000.0,22.055,22.055,22.0155,22.0484,247000.0
2011-12-08 14:50:00,33.47,33.49,33.42,33.46,248400.0,22.0419,22.055,22.0089,22.0353,248400.0
2011-12-08 15:00:00,33.46,33.48,33.43,33.44,196000.0,22.0353,22.0484,22.0155,22.0221,196000.0
2011-12-08 15:10:00,33.44,33.53,33.43,33.52,264800.0,22.0221,22.0814,22.0155,22.0748,264800.0
2011-12-08 15:20:00,33.53,33.57,33.49,33.53,318000.0,22.0814,22.1077,22.055,22.0814,318000.0
2011-12-08 15:30:00,33.52,33.58,33.48,33.48,479600.0,22.0748,22.1143,22.0484,22.0484,479600.0
2011-12-08 15:40:00,33.48,33.49,33.38,33.41,913000.0,22.0484,22.055,21.9826,22.0023,913000.0
2011-12-08 15:50:00,33.41,33.42,33.3,33.38,1413800.0,22.0023,22.0089,21.9299,21.9826,1413800.0
2011-12-09 09:30:00,33.56,33.73,33.46,33.61,685000.0,22.1011,22.2131,22.0353,22.134,685000.0
2011-12-09 09:40:00,33.61,33.68,33.59,33.64,636200.0,22.134,22.1801,22.1209,22.1538,636200.0
2011-12-09 09:50:00,33.65,33.69,33.6,33.65,494000.0,22.1604,22.1867,22.1275,22.1604,494000.0
2011-12-09 10:00:00,33.65,33.72,33.63,33.69,353200.0,22.1604,22.2065,22.1472,22.1867,353200.0
2011-12-09 10:10:00,33.7,33.73,33.67,33.69,429000.0,22.1933,22.2131,22.1736,22.1867,429000.0
2011-12-09 10:20:00,33.7,33.7,33.65,33.69,306400.0,22.1933,22.1933,22.1604,22.1867,306400.0
2011-12-09 10:30:00,33.69,33.74,33.67,33.71,440200.0,22.1867,22.2197,22.1736,22.1999,440200.0
2011-12-09 10:40:00,33.71,33.72,33.64,33.68,349000.0,22.1999,22.2065,22.1538,22.1801,349000.0
2011-12-09 10:50:00,33.68,33.73,33.64,33.72,363800.0,22.1801,22.2131,22.1538,22.2065,363800.0
2011-12-09 11:00:00,33.72,33.74,33.71,33.74,301400.0,22.2065,22.2197,22.1999,22.2197,301400.0
2011-12-09 11:10:00,33.74,33.74,33.73,33.74,298600.0,22.2197,22.2197,22.2131,22.2197,298600.0
2011-12-09 11:20:00,33.74,33.77,33.73,33.77,694000.0,22.2197,22.2394,22.2131,22.2394,694000.0
2011-12-09 11:30:00,33.77,33.78,33.74,33.77,258600.0,22.2394,22.246,22.2197,22.2394,258600.0
2011-12-09 11:40:00,33.77,33.83,33.76,33.77,485600.0,22.2394,22.2789,22.2328,22.2394,485600.0
2011-12-09 11:50:00,33.77,33.81,33.76,33.77,219800.0,22.2394,22.2658,22.2328,22.2394,219800.0
2011-12-09 12:00:00,33.77,33.78,33.74,33.77,210600.0,22.2394,22.246,22.2197,22.2394,210600.0
2011-12-09 12:10:00,33.77,33.81,33.77,33.8,226200.0,22.2394,22.2658,22.2394,22.2592,226200.0
2011-12-09 12:20:00,33.8,33.83,33.76,33.77,183800.0,22.2592,22.2789,22.2328,22.2394,183800.0
2011-12-09 12:30:00,33.77,33.82,33.76,33.79,133200.0,22.2394,22.2723,22.2328,22.2526,133200.0
2011-12-09 12:40:00,33.79,33.83,33.78,33.81,203200.0,22.2526,22.2789,22.246,22.2658,203200.0
2011-12-09 12:50:00,33.81,33.83,33.79,33.8,166600.0,22.2658,22.2789,22.2526,22.2592,166600.0
2011-12-09 13:00:00,33.8,33.83,33.79,33.8,217600.0,22.2592,22.2789,22.2526,22.2592,217600.0
2011-12-09 13:10:00,33.8,33.81,33.78,33.8,141600.0,22.2592,22.2658,22.246,22.2592,141600.0
2011-12-09 13:20:00,33.8,33.84,33.8,33.82,256200.0,22.2592,22.2855,22.2592,22.2723,256200.0
2011-12-09 13:30:00,33.82,33.82,33.78,33.79,167000.0,22.2723,22.2723,22.246,22.2526,167000.0
2011-12-09 13:40:00,33.79,33.83,33.79,33.81,173000.0,22.2526,22.2789,22.2526,22.2658,173000.0
2011-12-09 13:50:00,33.81,33.83,33.79,33.81,235200.0,22.2658,22.2789,22.2526,22.2658,235200.0
2011-12-09 14:00:00,33.81,33.84,33.79,33.8,236800.0,22.2658,22.2855,22.2526,22.2592,236800.0
2011-12-09 14:10:00,33.8,33.82,33.76,33.77,203800.0,22.2592,22.2723,22.2328,22.2394,203800.0
2011-12-09 14:20:00,33.76,33.84,33.74,33.83,306200.0,22.2328,22.2855,22.2197,22.2789,306200.0
2011-12-09 14:30:00,33.83,33.85,33.81,33.82,275000.0,22.2789,22.2921,22.2658,22.2723,275000.0
2011-12-09 14:40:00,33.81,33.85,33.81,33.85,156000.0,22.2658,22.2921,22.2658,22.2921,156000.0
2011-12-09 14:50:00,33.85,33.88,33.83,33.84,272200.0,22.2921,22.3119,22.2789,22.2855,272200.0
2011-12-09 15:00:00,33.84,33.84,33.79,33.82,211600.0,22.2855,22.2855,22.2526,22.2723,211600.0
2011-12-09 15:10:00,33.82,33.83,33.78,33.79,205400.0,22.2723,22.2789,22.246,22.2526,205400.0
2011-12-09 15:20:00,33.79,33.83,33.79,33.82,359600.0,22.2526,22.2789,22.2526,22.2723,359600.0
2011-12-09 15:30:00,33.82,33.83,33.8,33.81,331200.0,22.2723,22.2789,22.2592,22.2658,331200.0
2011-12-09 15:40:00,33.8,33.83,33.74,33.76,744200.0,22.2592,22.2789,22.2197,22.2328,744200.0
2011-12-09 15:50:00,33.77,33.84,33.74,33.77,1524600.0,22.2394,22.2855,22.2197,22.2394,1524600.0
2011-12-12 09:30:00,33.61,33.75,33.59,33.63,454800.0,22.134,22.2262,22.1209,22.1472,454800.0
2011-12-12 09:40:00,33.63,33.63,33.52,33.54,366200.0,22.1472,22.1472,22.0748,22.088,366200.0
2011-12-12 09:50:00,33.54,33.59,33.47,33.51,401000.0,22.088,22.1209,22.0419,22.0682,401000.0
2011-12-12 10:00:00,33.5,33.52,33.43,33.49,380200.0,22.0616,22.0748,22.0155,22.055,380200.0
2011-12-12 10:10:00,33.5,33.52,33.4,33.4,462200.0,22.0616,22.0748,21.9958,21.9958,462200.0
2011-12-12 10:20:00,33.4,33.41,33.37,33.4,368000.0,21.9958,22.0023,21.976,21.9958,368000.0
2011-12-12 10:30:00,33.4,33.4,33.33,33.34,244000.0,21.9958,21.9958,21.9497,21.9562,244000.0
2011-12-12 10:40:00,33.35,33.38,33.33,33.34,244800.0,21.9628,21.9826,21.9497,21.9562,244800.0
2011-12-12 10:50:00,33.34,33.38,33.33,33.34,259800.0,21.9562,21.9826,21.9497,21.9562,259800.0
2011-12-12 11:00:00,33.34,33.37,33.3,33.3,271200.0,21.9562,21.976,21.9299,21.9299,271200.0
2011-12-12 11:10:00,33.3,33.32,33.25,33.26,286400.0,21.9299,21.9431,21.897,21.9036,286400.0
2011-12-12 11:20:00,33.25,33.32,33.25,33.31,388400.0,21.897,21.9431,21.897,21.9365,388400.0
2011-12-12 11:30:00,33.3,33.34,33.3,33.34,256800.0,21.9299,21.9562,21.9299,21.9562,256800.0
2011-12-12 11:40:00,33.34,33.34,33.24,33.24,292600.0,21.9562,21.9562,21.8904,21.8904,292600.0
2011-12-12 11:50:00,33.24,33.27,33.16,33.18,352600.0,21.8904,21.9101,21.8377,21.8509,352600.0
2011-12-12 12:00:00,33.18,33.21,33.16,33.19,275400.0,21.8509,21.8706,21.8377,21.8575,275400.0
2011-12-12 12:10:00,33.19,33.26,33.17,33.26,206000.0,21.8575,21.9036,21.8443,21.9036,206000.0
2011-12-12 12:20:00,33.26,33.27,33.22,33.26,152000.0,21.9036,21.9101,21.8772,21.9036,152000.0
2011-12-12 12:30:00,33.26,33.29,33.24,33.28,348000.0,21.9036,21.9233,21.8904,21.9167,348000.0
2011-12-12 12:40:00,33.29,33.31,33.27,33.31,272600.0,21.9233,21.9365,21.9101,21.9365,272600.0
2011-12-12 12:50:00,33.3,33.33,33.24,33.24,159200.0,21.9299,21.9497,21.8904,21.8904,159200.0
2011-12-12 13:00:00,33.24,33.27,33.21,33.21,176400.0,21.8904,21.9101,21.8706,21.8706,176400.0
2011-12-12 13:10:00,33.21,33.22,33.18,33.2,187000.0,21.8706,21.8772,21.8509,21.864,187000.0
2011-12-12 13:20:00,33.2,33.27,33.2,33.26,169600.0,21.864,21.9101,21.864,21.9036,169600.0
2011-12-12 13:30:00,33.26,33.3,33.25,33.3,195800.0,21.9036,21.9299,21.897,21.9299,195800.0
2011-12-12 13:40:00,33.3,33.32,33.27,33.32,174800.0,21.9299,21.9431,21.9101,21.9431,174800.0
2011-12-12 13:50:00,33.32,33.32,33.27,33.29,122200.0,21.9431,21.9431,21.9101,21.9233,122200.0
2011-12-12 14:00:00,33.29,33.32,33.27,33.29,154400.0,21.9233,21.9431,21.9101,21.9233,154400.0
2011-12-12 14:10:00,33.29,33.3,33.24,33.3,160000.0,21.9233,21.9299,21.8904,21.9299,160000.0
2011-12-12 14:20:00,33.3,33.32,33.3,33.31,160600.0,21.9299,21.9431,21.9299,21.9365,160600.0
2011-12-12 14:30:00,33.31,33.32,33.26,33.29,225200.0,21.9365,21.9431,21.9036,21.9233,225200.0
2011-12-12 14:40:00,33.29,33.32,33.27,33.31,147200.0,21.9233,21.9431,21.9101,21.9365,147200.0
2011-12-12 14:50:00,33.3,33.35,33.3,33.35,236000.0,21.9299,21.9628,21.9299,21.9628,236000.0
2011-12-12 15:00:00,33.35,33.37,33.33,33.34,210400.0,21.9628,21.976,21.9497,21.9562,210400.0
2011-12-12 15:10:00,33.35,33.36,33.33,33.35,215600.0,21.9628,21.9694,21.9497,21.9628,215600.0
2011-12-12 15:20:00,33.35,33.38,33.32,33.35,294200.0,21.9628,21.9826,21.9431,21.9628,294200.0
2011-12-12 15:30:00,33.35,33.38,33.34,33.37,400000.0,21.9628,21.9826,21.9562,21.976,400000.0
2011-12-12 15:40:00,33.37,33.41,33.35,33.39,669400.0,21.976,22.0023,21.9628,21.9892,669400.0
2011-12-12 15:50:00,33.39,33.45,33.37,33.44,1024200.0,21.9892,22.0287,21.976,22.0221,1024200.0
2011-12-13 09:30:00,33.55,33.62,33.42,33.62,542200.0,22.0945,22.1406,22.0089,22.1406,542200.0
2011-12-13 09:40:00,33.63,33.63,33.54,33.54,402400.0,22.1472,22.1472,22.088,22.088,402400.0
2011-12-13 09:50:00,33.54,33.63,33.51,33.63,368600.0,22.088,22.1472,22.0682,22.1472,368600.0
2011-12-13 10:00:00,33.63,33.63,33.58,33.61,246800.0,22.1472,22.1472,22.1143,22.134,246800.0
2011-12-13 10:10:00,33.62,33.63,33.57,33.59,281400.0,22.1406,22.1472,22.1077,22.1209,281400.0
2011-12-13 10:20:00,33.59,33.61,33.55,33.55,196600.0,22.1209,22.134,22.0945,22.0945,196600.0
2011-12-13 10:30:00,33.55,33.56,33.52,33.55,258400.0,22.0945,22.1011,22.0748,22.0945,258400.0
2011-12-13 10:40:00,33.54,33.57,33.48,33.49,334200.0,22.088,22.1077,22.0484,22.055,334200.0
2011-12-13 10:50:00,33.49,33.54,33.49,33.51,211400.0,22.055,22.088,22.055,22.0682,211400.0
2011-12-13 11:00:00,33.5,33.52,33.39,33.41,300200.0,22.0616,22.0748,21.9892,22.0023,300200.0
2011-12-13 11:10:00,33.41,33.47,33.41,33.45,262200.0,22.0023,22.0419,22.0023,22.0287,262200.0
2011-12-13 11:20:00,33.44,33.45,33.42,33.44,159200.0,22.0221,22.0287,22.0089,22.0221,159200.0
2011-12-13 11:30:00,33.45,33.45,33.38,33.45,209200.0,22.0287,22.0287,21.9826,22.0287,209200.0
2011-12-13 11:40:00,33.45,33.45,33.42,33.43,158600.0,22.0287,22.0287,22.0089,22.0155,158600.0
2011-12-13 11:50:00,33.43,33.43,33.41,33.43,142000.0,22.0155,22.0155,22.0023,22.0155,142000.0
2011-12-13 12:00:00,33.42,33.43,33.41,33.42,106400.0,22.0089,22.0155,22.0023,22.0089,106400.0
2011-12-13 12:10:00,33.42,33.42,33.41,33.41,119200.0,22.0089,22.0089,22.0023,22.0023,119200.0
2011-12-13 12:20:00,33.41,33.41,33.36,33.37,151000.0,22.0023,22.0023,21.9694,21.976,151000.0
2011-12-13 12:30:00,33.37,33.38,33.34,33.35,181000.0,21.976,21.9826,21.9562,21.9628,181000.0
2011-12-13 12:40:00,33.35,33.4,33.35,33.4,130800.0,21.9628,21.9958,21.9628,21.9958,130800.0
2011-12-13 12:50:00,33.39,33.43,33.38,33.43,259600.0,21.9892,22.0155,21.9826,22.0155,259600.0
2011-12-13 13:00:00,33.43,33.43,33.37,33.4,183200.0,22.0155,22.0155,21.976,21.9958,183200.0
2011-12-13 13:10:00,33.41,33.45,33.4,33.43,219600.0,22.0023,22.0287,21.9958,22.0155,219600.0
2011-12-13 13:20:00,33.43,33.43,33.41,33.42,163000.0,22.0155,22.0155,22.0023,22.0089,163000.0
2011-12-13 13:30:00,33.42,33.45,33.41,33.42,205400.0,22.0089,22.0287,22.0023,22.0089,205400.0
2011-12-13 13:40:00,33.42,33.47,33.42,33.45,156200.0,22.0089,22.0419,22.0089,22.0287,156200.0
2011-12-13 13:50:00,33.45,33.46,33.44,33.46,111200.0,22.0287,22.0353,22.0221,22.0353,111200.0
2011-12-13 14:00:00,33.46,33.51,33.46,33.51,166000.0,22.0353,22.0682,22.0353,22.0682,166000.0
2011-12-13 14:10:00,33.51,33.51,33.41,33.42,392000.0,22.0682,22.0682,22.0023,22.0089,392000.0
2011-12-13 14:20:00,33.42,33.45,33.38,33.44,428000.0,22.0089,22.0287,21.9826,22.0221,428000.0
2011-12-13 14:30:00,33.44,33.44,33.35,33.35,493000.0,22.0221,22.0221,21.9628,21.9628,493000.0
2011-12-13 14:40:00,33.35,33.38,33.3,33.33,386600.0,21.9628,21.9826,21.9299,21.9497,386600.0
2011-12-13 14:50:00,33.33,33.38,33.32,33.34,353600.0,21.9497,21.9826,21.9431,21.9562,353600.0
2011-12-13 15:00:00,33.34,33.37,33.32,33.35,311800.0,21.9562,21.976,21.9431,21.9628,311800.0
2011-12-13 15:10:00,33.35,33.35,33.26,33.28,383200.0,21.9628,21.9628,21.9036,21.9167,383200.0
2011-12-13 15:20:00,33.28,33.31,33.21,33.23,585600.0,21.9167,21.9365,21.8706,21.8838,585600.0
2011-12-13 15:30:00,33.22,33.24,33.15,33.17,598400.0,21.8772,21.8904,21.8311,21.8443,598400.0
2011-12-13 15:40:00,33.17,33.26,33.16,33.25,595200.0,21.8443,21.9036,21.8377,21.897,595200.0
2011-12-13 15:50:00,33.26,33.27,33.15,33.23,1501400.0,21.9036,21.9101,21.8311,21.8838,1501400.0
2011-12-14 09:30:00,33.13,33.44,33.09,33.44,758600.0,21.8179,22.0221,21.7916,22.0221,758600.0
2011-12-14 09:40:00,33.44,33.46,33.19,33.2,650200.0,22.0221,22.0353,21.8575,21.864,650200.0
2011-12-14 09:50:00,33.2,33.31,33.19,33.3,496400.0,21.864,21.9365,21.8575,21.9299,496400.0
2011-12-14 10:00:00,33.3,33.32,33.25,33.27,699200.0,21.9299,21.9431,21.897,21.9101,699200.0
2011-12-14 10:10:00,33.27,33.3,33.21,33.3,428400.0,21.9101,21.9299,21.8706,21.9299,428400.0
2011-12-14 10:20:00,33.3,33.31,33.25,33.27,424000.0,21.9299,21.9365,21.897,21.9101,424000.0
2011-12-14 10:30:00,33.27,33.28,33.24,33.26,461200.0,21.9101,21.9167,21.8904,21.9036,461200.0
2011-12-14 10:40:00,33.26,33.26,33.2,33.23,325000.0,21.9036,21.9036,21.864,21.8838,325000.0
2011-12-14 10:50:00,33.23,33.23,33.17,33.17,384000.0,21.8838,21.8838,21.8443,21.8443,384000.0
2011-12-14 11:00:00,33.17,33.2,33.16,33.17,410000.0,21.8443,21.864,21.8377,21.8443,410000.0
2011-12-14 11:10:00,33.17,33.26,33.16,33.23,363000.0,21.8443,21.9036,21.8377,21.8838,363000.0
2011-12-14 11:20:00,33.24,33.24,33.19,33.2,475600.0,21.8904,21.8904,21.8575,21.864,475600.0
2011-12-14 11:30:00,33.2,33.21,33.17,33.21,387000.0,21.864,21.8706,21.8443,21.8706,387000.0
2011-12-14 11:40:00,33.21,33.24,33.2,33.23,288400.0,21.8706,21.8904,21.864,21.8838,288400.0
2011-12-14 11:50:00,33.23,33.23,33.16,33.17,171400.0,21.8838,21.8838,21.8377,21.8443,171400.0
2011-12-14 12:00:00,33.17,33.23,33.16,33.22,188200.0,21.8443,21.8838,21.8377,21.8772,188200.0
2011-12-14 12:10:00,33.22,33.24,33.2,33.21,348000.0,21.8772,21.8904,21.864,21.8706,348000.0
2011-12-14 12:20:00,33.21,33.22,33.18,33.2,222600.0,21.8706,21.8772,21.8509,21.864,222600.0
2011-12-14 12:30:00,33.2,33.23,33.2,33.21,239800.0,21.864,21.8838,21.864,21.8706,239800.0
2011-12-14 12:40:00,33.22,33.24,33.18,33.18,309800.0,21.8772,21.8904,21.8509,21.8509,309800.0
2011-12-14 12:50:00,33.18,33.18,33.15,33.16,221800.0,21.8509,21.8509,21.8311,21.8377,221800.0
2011-12-14 13:00:00,33.17,33.22,33.13,33.19,263200.0,21.8443,21.8772,21.8179,21.8575,263200.0
2011-12-14 13:10:00,33.19,33.2,33.15,33.18,210400.0,21.8575,21.864,21.8311,21.8509,210400.0
2011-12-14 13:20:00,33.18,33.18,33.14,33.16,182400.0,21.8509,21.8509,21.8245,21.8377,182400.0
2011-12-14 13:30:00,33.16,33.17,33.15,33.15,305400.0,21.8377,21.8443,21.8311,21.8311,305400.0
2011-12-14 13:40:00,33.16,33.18,33.14,33.17,216800.0,21.8377,21.8509,21.8245,21.8443,216800.0
2011-12-14 13:50:00,33.17,33.17,33.13,33.13,347600.0,21.8443,21.8443,21.8179,21.8179,347600.0
2011-12-14 14:00:00,33.13,33.13,33.08,33.09,234800.0,21.8179,21.8179,21.785,21.7916,234800.0
2011-12-14 14:10:00,33.08,33.1,33.04,33.1,334000.0,21.785,21.7982,21.7587,21.7982,334000.0
2011-12-14 14:20:00,33.1,33.16,33.1,33.15,207600.0,21.7982,21.8377,21.7982,21.8311,207600.0
2011-12-14 14:30:00,33.15,33.16,33.04,33.06,310600.0,21.8311,21.8377,21.7587,21.7718,310600.0
2011-12-14 14:40:00,33.06,33.11,33.05,33.11,419000.0,21.7718,21.8048,21.7653,21.8048,419000.0
2011-12-14 14:50:00,33.1,33.11,33.06,33.09,214200.0,21.7982,21.8048,21.7718,21.7916,214200.0
2011-12-14 15:00:00,33.09,33.1,33.05,33.06,285800.0,21.7916,21.7982,21.7653,21.7718,285800.0
2011-12-14 15:10:00,33.06,33.17,33.06,33.12,319600.0,21.7718,21.8443,21.7718,21.8114,319600.0
2011-12-14 15:20:00,33.12,33.13,33.08,33.13,353400.0,21.8114,21.8179,21.785,21.8179,353400.0
2011-12-14 15:30:00,33.13,33.15,33.09,33.13,406400.0,21.8179,21.8311,21.7916,21.8179,406400.0
2011-12-14 15:40:00,33.13,33.21,33.12,33.2,621800.0,21.8179,21.8706,21.8114,21.864,621800.0
2011-12-14 15:50:00,33.2,33.2,33.1,33.11,754400.0,21.864,21.864,21.7982,21.8048,754400.0
2011-12-15 09:30:00,33.46,33.59,33.44,33.51,958600.0,22.0353,22.1209,22.0221,22.0682,958600.0
2011-12-15 09:40:00,33.51,33.59,33.48,33.55,448600.0,22.0682,22.1209,22.0484,22.0945,448600.0
2011-12-15 09:50:00,33.55,33.65,33.55,33.65,536800.0,22.0945,22.1604,22.0945,22.1604,536800.0
2011-12-15 10:00:00,33.64,33.7,33.56,33.57,460000.0,22.1538,22.1933,22.1011,22.1077,460000.0
2011-12-15 10:10:00,33.57,33.58,33.52,33.54,332000.0,22.1077,22.1143,22.0748,22.088,332000.0
2011-12-15 10:20:00,33.55,33.6,33.52,33.58,323400.0,22.0945,22.1275,22.0748,22.1143,323400.0
2011-12-15 10:30:00,33.57,33.57,33.52,33.52,345200.0,22.1077,22.1077,22.0748,22.0748,345200.0
2011-12-15 10:40:00,33.53,33.54,33.46,33.46,419000.0,22.0814,22.088,22.0353,22.0353,419000.0
2011-12-15 10:50:00,33.46,33.51,33.45,33.47,344800.0,22.0353,22.0682,22.0287,22.0419,344800.0
2011-12-15 11:00:00,33.47,33.52,33.47,33.49,198800.0,22.0419,22.0748,22.0419,22.055,198800.0
2011-12-15 11:10:00,33.48,33.52,33.48,33.52,229600.0,22.0484,22.0748,22.0484,22.0748,229600.0
2011-12-15 11:20:00,33.52,33.59,33.51,33.57,157400.0,22.0748,22.1209,22.0682,22.1077,157400.0
2011-12-15 11:30:00,33.57,33.59,33.56,33.56,176800.0,22.1077,22.1209,22.1011,22.1011,176800.0
2011-12-15 11:40:00,33.56,33.57,33.55,33.56,211600.0,22.1011,22.1077,22.0945,22.1011,211600.0
2011-12-15 11:50:00,33.55,33.56,33.52,33.55,143800.0,22.0945,22.1011,22.0748,22.0945,143800.0
2011-12-15 12:00:00,33.55,33.59,33.55,33.58,305000.0,22.0945,22.1209,22.0945,22.1143,305000.0
2011-12-15 12:10:00,33.58,33.59,33.56,33.57,272400.0,22.1143,22.1209,22.1011,22.1077,272400.0
2011-12-15 12:20:00,33.57,33.62,33.57,33.59,219000.0,22.1077,22.1406,22.1077,22.1209,219000.0
2011-12-15 12:30:00,33.58,33.58,33.55,33.56,133200.0,22.1143,22.1143,22.0945,22.1011,133200.0
2011-12-15 12:40:00,33.56,33.57,33.54,33.55,94800.0,22.1011,22.1077,22.088,22.0945,94800.0
2011-12-15 12:50:00,33.55,33.55,33.49,33.49,202000.0,22.0945,22.0945,22.055,22.055,202000.0
2011-12-15 13:00:00,33.49,33.52,33.48,33.52,133200.0,22.055,22.0748,22.0484,22.0748,133200.0
2011-12-15 13:10:00,33.52,33.53,33.49,33.52,93600.0,22.0748,22.0814,22.055,22.0748,93600.0
2011-12-15 13:20:00,33.52,33.52,33.5,33.52,119400.0,22.0748,22.0748,22.0616,22.0748,119400.0
2011-12-15 13:30:00,33.52,33.53,33.48,33.48,176800.0,22.0748,22.0814,22.0484,22.0484,176800.0
2011-12-15 13:40:00,33.48,33.53,33.46,33.52,168600.0,22.0484,22.0814,22.0353,22.0748,168600.0
2011-12-15 13:50:00,33.52,33.54,33.52,33.52,129000.0,22.0748,22.088,22.0748,22.0748,129000.0
2011-12-15 14:00:00,33.51,33.52,33.48,33.48,163400.0,22.0682,22.0748,22.0484,22.0484,163400.0
2011-12-15 14:10:00,33.49,33.52,33.48,33.5,180400.0,22.055,22.0748,22.0484,22.0616,180400.0
2011-12-15 14:20:00,33.5,33.5,33.43,33.44,163200.0,22.0616,22.0616,22.0155,22.0221,163200.0
2011-12-15 14:30:00,33.44,33.44,33.43,33.44,131200.0,22.0221,22.0221,22.0155,22.0221,131200.0
2011-12-15 14:40:00,33.44,33.44,33.41,33.42,216000.0,22.0221,22.0221,22.0023,22.0089,216000.0
2011-12-15 14:50:00,33.42,33.43,33.4,33.43,399000.0,22.0089,22.0155,21.9958,22.0155,399000.0
2011-12-15 15:00:00,33.43,33.45,33.42,33.45,311800.0,22.0155,22.0287,22.0089,22.0287,311800.0
2011-12-15 15:10:00,33.45,33.5,33.45,33.49,315000.0,22.0287,22.0616,22.0287,22.055,315000.0
2011-12-15 15:20:00,33.49,33.5,33.48,33.49,276600.0,22.055,22.0616,22.0484,22.055,276600.0
2011-12-15 15:30:00,33.49,33.51,33.48,33.5,535800.0,22.055,22.0682,22.0484,22.0616,535800.0
2011-12-15 15:40:00,33.51,33.51,33.44,33.48,662000.0,22.0682,22.0682,22.0221,22.0484,662000.0
2011-12-15 15:50:00,33.47,33.48,33.41,33.46,1016200.0,22.0419,22.0484,22.0023,22.0353,1016200.0
2011-12-16 09:30:00,33.74,33.86,33.65,33.84,7438600.0,22.2197,22.2987,22.1604,22.2855,7438600.0
2011-12-16 09:40:00,33.83,33.85,33.77,33.79,431000.0,22.2789,22.2921,22.2394,22.2526,431000.0
2011-12-16 09:50:00,33.79,33.8,33.74,33.76,545800.0,22.2526,22.2592,22.2197,22.2328,545800.0
2011-12-16 10:00:00,33.76,33.82,33.74,33.77,642200.0,22.2328,22.2723,22.2197,22.2394,642200.0
2011-12-16 10:10:00,33.77,33.81,33.77,33.81,263000.0,22.2394,22.2658,22.2394,22.2658,263000.0
2011-12-16 10:20:00,33.81,33.81,33.76,33.77,388400.0,22.2658,22.2658,22.2328,22.2394,388400.0
2011-12-16 10:30:00,33.77,33.78,33.75,33.77,244200.0,22.2394,22.246,22.2262,22.2394,244200.0
2011-12-16 10:40:00,33.77,33.79,33.75,33.77,218800.0,22.2394,22.2526,22.2262,22.2394,218800.0
2011-12-16 10:50:00,33.77,33.82,33.77,33.8,201400.0,22.2394,22.2723,22.2394,22.2592,201400.0
2011-12-16 11:00:00,33.79,33.79,33.74,33.77,261400.0,22.2526,22.2526,22.2197,22.2394,261400.0
2011-12-16 11:10:00,33.77,33.8,33.76,33.76,213400.0,22.2394,22.2592,22.2328,22.2328,213400.0
2011-12-16 11:20:00,33.76,33.77,33.75,33.76,327600.0,22.2328,22.2394,22.2262,22.2328,327600.0
2011-12-16 11:30:00,33.76,33.77,33.74,33.76,320200.0,22.2328,22.2394,22.2197,22.2328,320200.0
2011-12-16 11:40:00,33.76,33.77,33.74,33.74,151800.0,22.2328,22.2394,22.2197,22.2197,151800.0
2011-12-16 11:50:00,33.74,33.76,33.68,33.72,292400.0,22.2197,22.2328,22.1801,22.2065,292400.0
2011-12-16 12:00:00,33.72,33.74,33.69,33.73,293800.0,22.2065,22.2197,22.1867,22.2131,293800.0
2011-12-16 12:10:00,33.73,33.74,33.71,33.73,239800.0,22.2131,22.2197,22.1999,22.2131,239800.0
2011-12-16 12:20:00,33.73,33.73,33.71,33.72,285400.0,22.2131,22.2131,22.1999,22.2065,285400.0
2011-12-16 12:30:00,33.72,33.73,33.66,33.67,383000.0,22.2065,22.2131,22.167,22.1736,383000.0
2011-12-16 12:40:00,33.67,33.69,33.63,33.66,408000.0,22.1736,22.1867,22.1472,22.167,408000.0
2011-12-16 12:50:00,33.67,33.72,33.64,33.69,412600.0,22.1736,22.2065,22.1538,22.1867,412600.0
2011-12-16 13:00:00,33.69,33.71,33.67,33.68,150000.0,22.1867,22.1999,22.1736,22.1801,150000.0
2011-12-16 13:10:00,33.69,33.72,33.68,33.71,147000.0,22.1867,22.2065,22.1801,22.1999,147000.0
2011-12-16 13:20:00,33.71,33.73,33.7,33.72,148800.0,22.1999,22.2131,22.1933,22.2065,148800.0
2011-12-16 13:30:00,33.72,33.73,33.69,33.7,181600.0,22.2065,22.2131,22.1867,22.1933,181600.0
2011-12-16 13:40:00,33.71,33.72,33.67,33.71,249000.0,22.1999,22.2065,22.1736,22.1999,249000.0
2011-12-16 13:50:00,33.71,33.73,33.67,33.68,202600.0,22.1999,22.2131,22.1736,22.1801,202600.0
2011-12-16 14:00:00,33.69,33.69,33.66,33.68,253800.0,22.1867,22.1867,22.167,22.1801,253800.0
2011-12-16 14:10:00,33.68,33.7,33.65,33.69,182200.0,22.1801,22.1933,22.1604,22.1867,182200.0
2011-12-16 14:20:00,33.69,33.7,33.66,33.68,168200.0,22.1867,22.1933,22.167,22.1801,168200.0
2011-12-16 14:30:00,33.68,33.72,33.67,33.7,206800.0,22.1801,22.2065,22.1736,22.1933,206800.0
2011-12-16 14:40:00,33.7,33.74,33.68,33.74,200400.0,22.1933,22.2197,22.1801,22.2197,200400.0
2011-12-16 14:50:00,33.73,33.74,33.72,33.72,164800.0,22.2131,22.2197,22.2065,22.2065,164800.0
2011-12-16 15:00:00,33.72,33.73,33.71,33.72,172400.0,22.2065,22.2131,22.1999,22.2065,172400.0
2011-12-16 15:10:00,33.73,33.75,33.72,33.73,232800.0,22.2131,22.2262,22.2065,22.2131,232800.0
2011-12-16 15:20:00,33.73,33.74,33.66,33.67,379000.0,22.2131,22.2197,22.167,22.1736,379000.0
2011-12-16 15:30:00,33.67,33.72,33.66,33.71,438800.0,22.1736,22.2065,22.167,22.1999,438800.0
2011-12-16 15:40:00,33.71,33.74,33.7,33.72,573000.0,22.1999,22.2197,22.1933,22.2065,573000.0
2011-12-16 15:50:00,33.72,33.77,33.72,33.73,1289600.0,22.2065,22.2394,22.2065,22.2131,1289600.0
2011-12-19 09:30:00,33.73,33.77,33.73,33.77,605600.0,22.2131,22.2394,22.2131,22.2394,605600.0
2011-12-19 09:40:00,33.77,33.94,33.77,33.93,438200.0,22.2394,22.3514,22.2394,22.3448,438200.0
2011-12-19 09:50:00,33.93,33.93,33.88,33.92,281600.0,22.3448,22.3448,22.3119,22.3382,281600.0
2011-12-19 10:00:00,33.92,33.92,33.87,33.87,340200.0,22.3382,22.3382,22.3053,22.3053,340200.0
2011-12-19 10:10:00,33.87,33.88,33.82,33.88,210200.0,22.3053,22.3119,22.2723,22.3119,210200.0
2011-12-19 10:20:00,33.88,33.88,33.85,33.87,248800.0,22.3119,22.3119,22.2921,22.3053,248800.0
2011-12-19 10:30:00,33.87,33.89,33.87,33.87,280800.0,22.3053,22.3184,22.3053,22.3053,280800.0
2011-12-19 10:40:00,33.87,33.9,33.84,33.85,202600.0,22.3053,22.325,22.2855,22.2921,202600.0
2011-12-19 10:50:00,33.85,33.85,33.78,33.8,205400.0,22.2921,22.2921,22.246,22.2592,205400.0
2011-12-19 11:00:00,33.81,33.83,33.76,33.77,280000.0,22.2658,22.2789,22.2328,22.2394,280000.0
2011-12-19 11:10:00,33.77,33.82,33.76,33.81,278000.0,22.2394,22.2723,22.2328,22.2658,278000.0
2011-12-19 11:20:00,33.82,33.82,33.79,33.81,282800.0,22.2723,22.2723,22.2526,22.2658,282800.0
2011-12-19 11:30:00,33.82,33.82,33.74,33.74,220800.0,22.2723,22.2723,22.2197,22.2197,220800.0
2011-12-19 11:40:00,33.75,33.76,33.71,33.74,204600.0,22.2262,22.2328,22.1999,22.2197,204600.0
2011-12-19 11:50:00,33.73,33.81,33.73,33.8,241600.0,22.2131,22.2658,22.2131,22.2592,241600.0
2011-12-19 12:00:00,33.8,33.8,33.77,33.77,176200.0,22.2592,22.2592,22.2394,22.2394,176200.0
2011-12-19 12:10:00,33.78,33.79,33.74,33.76,118400.0,22.246,22.2526,22.2197,22.2328,118400.0
2011-12-19 12:20:00,33.76,33.84,33.76,33.83,225600.0,22.2328,22.2855,22.2328,22.2789,225600.0
2011-12-19 12:30:00,33.82,33.83,33.79,33.82,220600.0,22.2723,22.2789,22.2526,22.2723,220600.0
2011-12-19 12:40:00,33.82,33.83,33.8,33.81,76600.0,22.2723,22.2789,22.2592,22.2658,76600.0
2011-12-19 12:50:00,33.81,33.84,33.8,33.81,176000.0,22.2658,22.2855,22.2592,22.2658,176000.0
2011-12-19 13:00:00,33.81,33.83,33.8,33.82,122400.0,22.2658,22.2789,22.2592,22.2723,122400.0
2011-12-19 13:10:00,33.82,33.84,33.82,33.83,155000.0,22.2723,22.2855,22.2723,22.2789,155000.0
2011-12-19 13:20:00,33.83,33.84,33.81,33.82,72600.0,22.2789,22.2855,22.2658,22.2723,72600.0
2011-12-19 13:30:00,33.82,33.83,33.76,33.77,111400.0,22.2723,22.2789,22.2328,22.2394,111400.0
2011-12-19 13:40:00,33.77,33.81,33.76,33.78,70600.0,22.2394,22.2658,22.2328,22.246,70600.0
2011-12-19 13:50:00,33.79,33.84,33.79,33.82,200800.0,22.2526,22.2855,22.2526,22.2723,200800.0
2011-12-19 14:00:00,33.82,33.85,33.81,33.83,155600.0,22.2723,22.2921,22.2658,22.2789,155600.0
2011-12-19 14:10:00,33.83,33.83,33.79,33.79,122800.0,22.2789,22.2789,22.2526,22.2526,122800.0
2011-12-19 14:20:00,33.79,33.81,33.78,33.8,118200.0,22.2526,22.2658,22.246,22.2592,118200.0
2011-12-19 14:30:00,33.8,33.8,33.77,33.79,136200.0,22.2592,22.2592,22.2394,22.2526,136200.0
2011-12-19 14:40:00,33.79,33.81,33.77,33.77,111800.0,22.2526,22.2658,22.2394,22.2394,111800.0
2011-12-19 14:50:00,33.77,33.81,33.77,33.8,151000.0,22.2394,22.2658,22.2394,22.2592,151000.0
2011-12-19 15:00:00,33.8,33.81,33.68,33.69,537000.0,22.2592,22.2658,22.1801,22.1867,537000.0
2011-12-19 15:10:00,33.69,33.7,33.63,33.68,318200.0,22.1867,22.1933,22.1472,22.1801,318200.0
2011-12-19 15:20:00,33.68,33.72,33.65,33.66,286000.0,22.1801,22.2065,22.1604,22.167,286000.0
2011-12-19 15:30:00,33.66,33.72,33.66,33.7,368200.0,22.167,22.2065,22.167,22.1933,368200.0
2011-12-19 15:40:00,33.71,33.71,33.64,33.65,518600.0,22.1999,22.1999,22.1538,22.1604,518600.0
2011-12-19 15:50:00,33.65,33.71,33.61,33.69,723200.0,22.1604,22.1999,22.134,22.1867,723200.0
2011-12-20 09:30:00,33.94,34.0,33.92,33.98,924400.0,22.3514,22.3909,22.3382,22.3777,924400.0
2011-12-20 09:40:00,33.98,34.05,33.97,34.0,1040400.0,22.3777,22.4238,22.3711,22.3909,1040400.0
2011-12-20 09:50:00,34.0,34.05,33.99,33.99,506000.0,22.3909,22.4238,22.3843,22.3843,506000.0
2011-12-20 10:00:00,34.0,34.06,33.98,34.02,641600.0,22.3909,22.4304,22.3777,22.4041,641600.0
2011-12-20 10:10:00,34.02,34.05,34.01,34.02,469600.0,22.4041,22.4238,22.3975,22.4041,469600.0
2011-12-20 10:20:00,34.02,34.03,33.99,34.02,451000.0,22.4041,22.4106,22.3843,22.4041,451000.0
2011-12-20 10:30:00,34.02,34.06,34.01,34.05,346000.0,22.4041,22.4304,22.3975,22.4238,346000.0
2011-12-20 10:40:00,34.05,34.07,34.04,34.05,265200.0,22.4238,22.437,22.4172,22.4238,265200.0
2011-12-20 10:50:00,34.04,34.07,34.04,34.05,359800.0,22.4172,22.437,22.4172,22.4238,359800.0
2011-12-20 11:00:00,34.05,34.08,34.04,34.06,289000.0,22.4238,22.4436,22.4172,22.4304,289000.0
2011-12-20 11:10:00,34.06,34.09,34.06,34.08,305200.0,22.4304,22.4502,22.4304,22.4436,305200.0
2011-12-20 11:20:00,34.07,34.08,34.02,34.05,291800.0,22.437,22.4436,22.4041,22.4238,291800.0
2011-12-20 11:30:00,34.05,34.06,34.01,34.01,508000.0,22.4238,22.4304,22.3975,22.3975,508000.0
2011-12-20 11:40:00,34.01,34.01,33.98,33.99,297800.0,22.3975,22.3975,22.3777,22.3843,297800.0
2011-12-20 11:50:00,33.99,34.01,33.98,34.0,229600.0,22.3843,22.3975,22.3777,22.3909,229600.0
2011-12-20 12:00:00,34.0,34.05,33.98,34.05,117600.0,22.3909,22.4238,22.3777,22.4238,117600.0
2011-12-20 12:10:00,34.05,34.09,34.02,34.06,214600.0,22.4238,22.4502,22.4041,22.4304,214600.0
2011-12-20 12:20:00,34.06,34.12,34.06,34.11,180800.0,22.4304,22.4699,22.4304,22.4633,180800.0
2011-12-20 12:30:00,34.1,34.13,34.08,34.12,121000.0,22.4567,22.4765,22.4436,22.4699,121000.0
2011-12-20 12:40:00,34.12,34.15,34.12,34.13,198000.0,22.4699,22.4897,22.4699,22.4765,198000.0
2011-12-20 12:50:00,34.13,34.2,34.13,34.2,324000.0,22.4765,22.5226,22.4765,22.5226,324000.0
2011-12-20 13:00:00,34.2,34.29,34.2,34.28,471600.0,22.5226,22.5819,22.5226,22.5753,471600.0
2011-12-20 13:10:00,34.28,34.32,34.22,34.23,378200.0,22.5753,22.6016,22.5358,22.5424,378200.0
2011-12-20 13:20:00,34.22,34.25,34.19,34.2,246200.0,22.5358,22.5555,22.516,22.5226,246200.0
2011-12-20 13:30:00,34.2,34.21,34.17,34.19,156200.0,22.5226,22.5292,22.5028,22.516,156200.0
2011-12-20 13:40:00,34.19,34.2,34.17,34.19,184400.0,22.516,22.5226,22.5028,22.516,184400.0
2011-12-20 13:50:00,34.19,34.21,34.16,34.16,188200.0,22.516,22.5292,22.4963,22.4963,188200.0
2011-12-20 14:00:00,34.16,34.19,34.16,34.16,206000.0,22.4963,22.516,22.4963,22.4963,206000.0
2011-12-20 14:10:00,34.16,34.17,34.14,34.16,205600.0,22.4963,22.5028,22.4831,22.4963,205600.0
2011-12-20 14:20:00,34.16,34.16,34.13,34.13,150400.0,22.4963,22.4963,22.4765,22.4765,150400.0
2011-12-20 14:30:00,34.13,34.17,34.13,34.13,191200.0,22.4765,22.5028,22.4765,22.4765,191200.0
2011-12-20 14:40:00,34.13,34.21,34.13,34.18,236400.0,22.4765,22.5292,22.4765,22.5094,236400.0
2011-12-20 14:50:00,34.19,34.2,34.16,34.17,168600.0,22.516,22.5226,22.4963,22.5028,168600.0
2011-12-20 15:00:00,34.17,34.2,34.17,34.19,220400.0,22.5028,22.5226,22.5028,22.516,220400.0
2011-12-20 15:10:00,34.19,34.2,34.16,34.17,374600.0,22.516,22.5226,22.4963,22.5028,374600.0
2011-12-20 15:20:00,34.17,34.2,34.16,34.18,305800.0,22.5028,22.5226,22.4963,22.5094,305800.0
2011-12-20 15:30:00,34.17,34.18,34.11,34.18,435400.0,22.5028,22.5094,22.4633,22.5094,435400.0
2011-12-20 15:40:00,34.18,34.24,34.17,34.2,657000.0,22.5094,22.5489,22.5028,22.5226,657000.0
2011-12-20 15:50:00,34.2,34.24,34.18,34.2,1113000.0,22.5226,22.5489,22.5094,22.5226,1113000.0
2011-12-21 09:30:00,34.26,34.5,34.16,34.49,967200.0,22.5621,22.7202,22.4963,22.7136,967200.0
2011-12-21 09:40:00,34.49,34.54,34.46,34.52,877000.0,22.7136,22.7465,22.6938,22.7333,877000.0
2011-12-21 09:50:00,34.52,34.52,34.4,34.43,447600.0,22.7333,22.7333,22.6543,22.6741,447600.0
2011-12-21 10:00:00,34.42,34.52,34.41,34.5,396000.0,22.6675,22.7333,22.6609,22.7202,396000.0
2011-12-21 10:10:00,34.49,34.53,34.49,34.52,370400.0,22.7136,22.7399,22.7136,22.7333,370400.0
2011-12-21 10:20:00,34.52,34.53,34.48,34.48,261800.0,22.7333,22.7399,22.707,22.707,261800.0
2011-12-21 10:30:00,34.48,34.52,34.47,34.51,541800.0,22.707,22.7333,22.7004,22.7267,541800.0
2011-12-21 10:40:00,34.51,34.52,34.46,34.51,281800.0,22.7267,22.7333,22.6938,22.7267,281800.0
2011-12-21 10:50:00,34.5,34.52,34.47,34.49,271800.0,22.7202,22.7333,22.7004,22.7136,271800.0
2011-12-21 11:00:00,34.49,34.49,34.43,34.48,240000.0,22.7136,22.7136,22.6741,22.707,240000.0
2011-12-21 11:10:00,34.48,34.52,34.46,34.49,251800.0,22.707,22.7333,22.6938,22.7136,251800.0
2011-12-21 11:20:00,34.49,34.53,34.47,34.53,310000.0,22.7136,22.7399,22.7004,22.7399,310000.0
2011-12-21 11:30:00,34.52,34.58,34.52,34.55,281600.0,22.7333,22.7728,22.7333,22.7531,281600.0
2011-12-21 11:40:00,34.55,34.6,34.52,34.58,258800.0,22.7531,22.786,22.7333,22.7728,258800.0
2011-12-21 11:50:00,34.59,34.59,34.56,34.56,226200.0,22.7794,22.7794,22.7597,22.7597,226200.0
2011-12-21 12:00:00,34.55,34.59,34.55,34.59,370600.0,22.7531,22.7794,22.7531,22.7794,370600.0
2011-12-21 12:10:00,34.59,34.63,34.58,34.63,230000.0,22.7794,22.8058,22.7728,22.8058,230000.0
2011-12-21 12:20:00,34.63,34.65,34.6,34.62,454600.0,22.8058,22.8189,22.786,22.7992,454600.0
2011-12-21 12:30:00,34.62,34.65,34.61,34.65,260200.0,22.7992,22.8189,22.7926,22.8189,260200.0
2011-12-21 12:40:00,34.65,34.69,34.63,34.67,254000.0,22.8189,22.8453,22.8058,22.8321,254000.0
2011-12-21 12:50:00,34.67,34.72,34.66,34.71,239600.0,22.8321,22.865,22.8255,22.8585,239600.0
2011-12-21 13:00:00,34.71,34.81,34.71,34.8,578000.0,22.8585,22.9243,22.8585,22.9177,578000.0
2011-12-21 13:10:00,34.81,34.82,34.77,34.77,301200.0,22.9243,22.9309,22.898,22.898,301200.0
2011-12-21 13:20:00,34.77,34.8,34.74,34.79,366600.0,22.898,22.9177,22.8782,22.9111,366600.0
2011-12-21 13:30:00,34.79,34.81,34.77,34.8,255200.0,22.9111,22.9243,22.898,22.9177,255200.0
2011-12-21 13:40:00,34.8,34.84,34.8,34.83,448000.0,22.9177,22.9441,22.9177,22.9375,448000.0
2011-12-21 13:50:00,34.83,34.85,34.83,34.85,384800.0,22.9375,22.9507,22.9375,22.9507,384800.0
2011-12-21 14:00:00,34.85,34.9,34.83,34.89,486800.0,22.9507,22.9836,22.9375,22.977,486800.0
2011-12-21 14:10:00,34.89,34.9,34.85,34.85,342600.0,22.977,22.9836,22.9507,22.9507,342600.0
2011-12-21 14:20:00,34.85,34.87,34.85,34.85,194000.0,22.9507,22.9638,22.9507,22.9507,194000.0
2011-12-21 14:30:00,34.85,34.86,34.8,34.83,367600.0,22.9507,22.9572,22.9177,22.9375,367600.0
2011-12-21 14:40:00,34.83,34.84,34.8,34.84,266400.0,22.9375,22.9441,22.9177,22.9441,266400.0
2011-12-21 14:50:00,34.84,34.87,34.83,34.87,375800.0,22.9441,22.9638,22.9375,22.9638,375800.0
2011-12-21 15:00:00,34.85,34.87,34.84,34.86,355400.0,22.9507,22.9638,22.9441,22.9572,355400.0
2011-12-21 15:10:00,34.86,34.9,34.86,34.88,439600.0,22.9572,22.9836,22.9572,22.9704,439600.0
2011-12-21 15:20:00,34.88,34.9,34.85,34.87,433600.0,22.9704,22.9836,22.9507,22.9638,433600.0
2011-12-21 15:30:00,34.86,34.87,34.85,34.85,543600.0,22.9572,22.9638,22.9507,22.9507,543600.0
2011-12-21 15:40:00,34.85,34.85,34.77,34.78,706400.0,22.9507,22.9507,22.898,22.9046,706400.0
2011-12-21 15:50:00,34.78,34.81,34.74,34.8,1333200.0,22.9046,22.9243,22.8782,22.9177,1333200.0
2011-12-22 09:30:00,34.67,34.8,34.67,34.78,679800.0,22.8321,22.9177,22.8321,22.9046,679800.0
2011-12-22 09:40:00,34.78,34.8,34.76,34.77,481600.0,22.9046,22.9177,22.8914,22.898,481600.0
2011-12-22 09:50:00,34.77,34.79,34.72,34.74,366600.0,22.898,22.9111,22.865,22.8782,366600.0
2011-12-22 10:00:00,34.74,34.75,34.63,34.63,442200.0,22.8782,22.8848,22.8058,22.8058,442200.0
2011-12-22 10:10:00,34.63,34.7,34.61,34.67,251400.0,22.8058,22.8519,22.7926,22.8321,251400.0
2011-12-22 10:20:00,34.67,34.75,34.64,34.73,239200.0,22.8321,22.8848,22.8124,22.8716,239200.0
2011-12-22 10:30:00,34.73,34.74,34.68,34.71,188000.0,22.8716,22.8782,22.8387,22.8585,188000.0
2011-12-22 10:40:00,34.71,34.73,34.65,34.66,211400.0,22.8585,22.8716,22.8189,22.8255,211400.0
2011-12-22 10:50:00,34.66,34.68,34.63,34.66,300400.0,22.8255,22.8387,22.8058,22.8255,300400.0
2011-12-22 11:00:00,34.66,34.72,34.65,34.69,309600.0,22.8255,22.865,22.8189,22.8453,309600.0
2011-12-22 11:10:00,34.69,34.69,34.64,34.64,239600.0,22.8453,22.8453,22.8124,22.8124,239600.0
2011-12-22 11:20:00,34.65,34.66,34.6,34.61,276400.0,22.8189,22.8255,22.786,22.7926,276400.0
2011-12-22 11:30:00,34.62,34.63,34.59,34.61,292400.0,22.7992,22.8058,22.7794,22.7926,292400.0
2011-12-22 11:40:00,34.6,34.63,34.6,34.6,363000.0,22.786,22.8058,22.786,22.786,363000.0
2011-12-22 11:50:00,34.6,34.6,34.55,34.57,228200.0,22.786,22.786,22.7531,22.7663,228200.0
2011-12-22 12:00:00,34.57,34.62,34.57,34.61,261000.0,22.7663,22.7992,22.7663,22.7926,261000.0
2011-12-22 12:10:00,34.61,34.62,34.59,34.6,277400.0,22.7926,22.7992,22.7794,22.786,277400.0
2011-12-22 12:20:00,34.6,34.6,34.59,34.6,295600.0,22.786,22.786,22.7794,22.786,295600.0
2011-12-22 12:30:00,34.6,34.62,34.6,34.62,178000.0,22.786,22.7992,22.786,22.7992,178000.0
2011-12-22 12:40:00,34.61,34.62,34.59,34.6,213200.0,22.7926,22.7992,22.7794,22.786,213200.0
2011-12-22 12:50:00,34.6,34.61,34.59,34.59,178600.0,22.786,22.7926,22.7794,22.7794,178600.0
2011-12-22 13:00:00,34.6,34.6,34.57,34.57,119400.0,22.786,22.786,22.7663,22.7663,119400.0
2011-12-22 13:10:00,34.58,34.59,34.57,34.57,109200.0,22.7728,22.7794,22.7663,22.7663,109200.0
2011-12-22 13:20:00,34.57,34.62,34.57,34.61,155200.0,22.7663,22.7992,22.7663,22.7926,155200.0
2011-12-22 13:30:00,34.61,34.61,34.59,34.6,232600.0,22.7926,22.7926,22.7794,22.786,232600.0
2011-12-22 13:40:00,34.6,34.6,34.59,34.6,134600.0,22.786,22.786,22.7794,22.786,134600.0
2011-12-22 13:50:00,34.6,34.6,34.57,34.57,172200.0,22.786,22.786,22.7663,22.7663,172200.0
2011-12-22 14:00:00,34.57,34.57,34.51,34.52,318400.0,22.7663,22.7663,22.7267,22.7333,318400.0
2011-12-22 14:10:00,34.52,34.58,34.52,34.56,282200.0,22.7333,22.7728,22.7333,22.7597,282200.0
2011-12-22 14:20:00,34.56,34.6,34.56,34.6,233000.0,22.7597,22.786,22.7597,22.786,233000.0
2011-12-22 14:30:00,34.6,34.61,34.56,34.56,243800.0,22.786,22.7926,22.7597,22.7597,243800.0
2011-12-22 14:40:00,34.56,34.56,34.51,34.52,383200.0,22.7597,22.7597,22.7267,22.7333,383200.0
2011-12-22 14:50:00,34.52,34.52,34.45,34.47,471200.0,22.7333,22.7333,22.6872,22.7004,471200.0
2011-12-22 15:00:00,34.47,34.55,34.47,34.52,373400.0,22.7004,22.7531,22.7004,22.7333,373400.0
2011-12-22 15:10:00,34.52,34.57,34.52,34.57,259800.0,22.7333,22.7663,22.7333,22.7663,259800.0
2011-12-22 15:20:00,34.57,34.59,34.54,34.56,382600.0,22.7663,22.7794,22.7465,22.7597,382600.0
2011-12-22 15:30:00,34.56,34.6,34.56,34.59,446800.0,22.7597,22.786,22.7597,22.7794,446800.0
2011-12-22 15:40:00,34.58,34.59,34.52,34.58,662200.0,22.7728,22.7794,22.7333,22.7728,662200.0
2011-12-22 15:50:00,34.58,34.6,34.55,34.6,1084000.0,22.7728,22.786,22.7531,22.786,1084000.0
2011-12-23 09:30:00,34.62,34.74,34.6,34.63,476800.0,22.7992,22.8782,22.786,22.8058,476800.0
2011-12-23 09:40:00,34.63,34.74,34.63,34.71,280000.0,22.8058,22.8782,22.8058,22.8585,280000.0
2011-12-23 09:50:00,34.7,34.75,34.7,34.74,235200.0,22.8519,22.8848,22.8519,22.8782,235200.0
2011-12-23 10:00:00,34.74,34.83,34.73,34.83,413400.0,22.8782,22.9375,22.8716,22.9375,413400.0
2011-12-23 10:10:00,34.83,34.86,34.8,34.85,317800.0,22.9375,22.9572,22.9177,22.9507,317800.0
2011-12-23 10:20:00,34.85,34.9,34.83,34.89,198800.0,22.9507,22.9836,22.9375,22.977,198800.0
2011-12-23 10:30:00,34.89,34.9,34.84,34.87,283800.0,22.977,22.9836,22.9441,22.9638,283800.0
2011-12-23 10:40:00,34.88,34.88,34.82,34.85,355000.0,22.9704,22.9704,22.9309,22.9507,355000.0
2011-12-23 10:50:00,34.85,34.85,34.83,34.85,309000.0,22.9507,22.9507,22.9375,22.9507,309000.0
2011-12-23 11:00:00,34.85,34.86,34.84,34.84,209800.0,22.9507,22.9572,22.9441,22.9441,209800.0
2011-12-23 11:10:00,34.84,34.85,34.82,34.83,180800.0,22.9441,22.9507,22.9309,22.9375,180800.0
2011-12-23 11:20:00,34.84,34.88,34.83,34.87,165400.0,22.9441,22.9704,22.9375,22.9638,165400.0
2011-12-23 11:30:00,34.87,34.91,34.86,34.91,220000.0,22.9638,22.9902,22.9572,22.9902,220000.0
2011-12-23 11:40:00,34.91,34.91,34.88,34.88,176800.0,22.9902,22.9902,22.9704,22.9704,176800.0
2011-12-23 11:50:00,34.88,34.9,34.88,34.9,62800.0,22.9704,22.9836,22.9704,22.9836,62800.0
2011-12-23 12:00:00,34.9,34.91,34.88,34.91,132800.0,22.9836,22.9902,22.9704,22.9902,132800.0
2011-12-23 12:10:00,34.91,34.92,34.9,34.91,141000.0,22.9902,22.9968,22.9836,22.9902,141000.0
2011-12-23 12:20:00,34.9,34.93,34.9,34.92,155400.0,22.9836,23.0033,22.9836,22.9968,155400.0
2011-12-23 12:30:00,34.92,34.95,34.92,34.94,114000.0,22.9968,23.0165,22.9968,23.0099,114000.0
2011-12-23 12:40:00,34.95,34.95,34.94,34.95,104600.0,23.0165,23.0165,23.0099,23.0165,104600.0
2011-12-23 12:50:00,34.95,34.96,34.94,34.94,204000.0,23.0165,23.0231,23.0099,23.0099,204000.0
2011-12-23 13:00:00,34.95,34.95,34.94,34.95,65000.0,23.0165,23.0165,23.0099,23.0165,65000.0
2011-12-23 13:10:00,34.95,34.97,34.95,34.95,103600.0,23.0165,23.0297,23.0165,23.0165,103600.0
2011-12-23 13:20:00,34.95,34.97,34.95,34.95,78400.0,23.0165,23.0297,23.0165,23.0165,78400.0
2011-12-23 13:30:00,34.95,34.95,34.91,34.92,121000.0,23.0165,23.0165,22.9902,22.9968,121000.0
2011-12-23 13:40:00,34.92,34.93,34.9,34.91,78400.0,22.9968,23.0033,22.9836,22.9902,78400.0
2011-12-23 13:50:00,34.91,34.93,34.91,34.92,74200.0,22.9902,23.0033,22.9902,22.9968,74200.0
2011-12-23 14:00:00,34.92,34.93,34.91,34.92,139200.0,22.9968,23.0033,22.9902,22.9968,139200.0
2011-12-23 14:10:00,34.92,34.93,34.92,34.92,102400.0,22.9968,23.0033,22.9968,22.9968,102400.0
2011-12-23 14:20:00,34.92,34.92,34.9,34.9,127000.0,22.9968,22.9968,22.9836,22.9836,127000.0
2011-12-23 14:30:00,34.9,34.92,34.88,34.91,166200.0,22.9836,22.9968,22.9704,22.9902,166200.0
2011-12-23 14:40:00,34.91,34.94,34.9,34.94,184000.0,22.9902,23.0099,22.9836,23.0099,184000.0
2011-12-23 14:50:00,34.94,34.94,34.91,34.92,118600.0,23.0099,23.0099,22.9902,22.9968,118600.0
2011-12-23 15:00:00,34.91,34.92,34.91,34.91,213200.0,22.9902,22.9968,22.9902,22.9902,213200.0
2011-12-23 15:10:00,34.91,34.91,34.89,34.91,126800.0,22.9902,22.9902,22.977,22.9902,126800.0
2011-12-23 15:20:00,34.91,34.91,34.88,34.89,189800.0,22.9902,22.9902,22.9704,22.977,189800.0
2011-12-23 15:30:00,34.88,34.89,34.87,34.89,291400.0,22.9704,22.977,22.9638,22.977,291400.0
2011-12-23 15:40:00,34.88,34.92,34.88,34.91,343800.0,22.9704,22.9968,22.9704,22.9902,343800.0
2011-12-23 15:50:00,34.91,34.99,34.91,34.99,957600.0,22.9902,23.0429,22.9902,23.0429,957600.0
2011-12-27 09:30:00,34.91,35.0,34.91,34.98,978200.0,22.9902,23.0494,22.9902,23.0363,978200.0
2011-12-27 09:40:00,34.99,35.01,34.93,34.99,523000.0,23.0429,23.056,23.0033,23.0429,523000.0
2011-12-27 09:50:00,34.99,35.1,34.98,35.08,397000.0,23.0429,23.1153,23.0363,23.1021,397000.0
2011-12-27 10:00:00,35.07,35.09,34.99,34.99,424200.0,23.0955,23.1087,23.0429,23.0429,424200.0
2011-12-27 10:10:00,34.99,35.01,34.97,34.99,197000.0,23.0429,23.056,23.0297,23.0429,197000.0
2011-12-27 10:20:00,35.0,35.01,34.98,34.99,219000.0,23.0494,23.056,23.0363,23.0429,219000.0
2011-12-27 10:30:00,35.0,35.01,34.97,35.0,188400.0,23.0494,23.056,23.0297,23.0494,188400.0
2011-12-27 10:40:00,34.99,35.01,34.98,35.0,210800.0,23.0429,23.056,23.0363,23.0494,210800.0
2011-12-27 10:50:00,35.0,35.01,34.99,35.0,160200.0,23.0494,23.056,23.0429,23.0494,160200.0
2011-12-27 11:00:00,34.99,35.0,34.95,34.95,217000.0,23.0429,23.0494,23.0165,23.0165,217000.0
2011-12-27 11:10:00,34.95,34.99,34.94,34.96,141600.0,23.0165,23.0429,23.0099,23.0231,141600.0
2011-12-27 11:20:00,34.96,34.96,34.92,34.96,114400.0,23.0231,23.0231,22.9968,23.0231,114400.0
2011-12-27 11:30:00,34.96,34.99,34.96,34.98,106200.0,23.0231,23.0429,23.0231,23.0363,106200.0
2011-12-27 11:40:00,34.99,34.99,34.96,34.97,99200.0,23.0429,23.0429,23.0231,23.0297,99200.0
2011-12-27 11:50:00,34.96,34.99,34.96,34.98,89200.0,23.0231,23.0429,23.0231,23.0363,89200.0
2011-12-27 12:00:00,34.98,34.99,34.98,34.99,94000.0,23.0363,23.0429,23.0363,23.0429,94000.0
2011-12-27 12:10:00,34.99,35.0,34.99,34.99,88400.0,23.0429,23.0494,23.0429,23.0429,88400.0
2011-12-27 12:20:00,34.99,35.0,34.99,34.99,98600.0,23.0429,23.0494,23.0429,23.0429,98600.0
2011-12-27 12:30:00,34.99,35.0,34.99,35.0,89800.0,23.0429,23.0494,23.0429,23.0494,89800.0
2011-12-27 12:40:00,35.0,35.01,34.99,35.0,255000.0,23.0494,23.056,23.0429,23.0494,255000.0
2011-12-27 12:50:00,34.99,35.01,34.99,34.99,106600.0,23.0429,23.056,23.0429,23.0429,106600.0
2011-12-27 13:00:00,34.99,35.01,34.99,35.0,117400.0,23.0429,23.056,23.0429,23.0494,117400.0
2011-12-27 13:10:00,35.0,35.02,34.99,34.99,171200.0,23.0494,23.0626,23.0429,23.0429,171200.0
2011-12-27 13:20:00,34.99,35.0,34.98,34.99,78000.0,23.0429,23.0494,23.0363,23.0429,78000.0
2011-12-27 13:30:00,34.99,35.0,34.99,35.0,94000.0,23.0429,23.0494,23.0429,23.0494,94000.0
2011-12-27 13:40:00,35.0,35.01,34.99,35.0,138800.0,23.0494,23.056,23.0429,23.0494,138800.0
2011-12-27 13:50:00,35.0,35.01,34.99,34.99,184600.0,23.0494,23.056,23.0429,23.0429,184600.0
2011-12-27 14:00:00,35.0,35.01,34.99,35.0,151800.0,23.0494,23.056,23.0429,23.0494,151800.0
2011-12-27 14:10:00,35.0,35.02,35.0,35.01,139800.0,23.0494,23.0626,23.0494,23.056,139800.0
2011-12-27 14:20:00,35.01,35.02,34.99,35.01,145200.0,23.056,23.0626,23.0429,23.056,145200.0
2011-12-27 14:30:00,35.01,35.02,34.99,35.02,252000.0,23.056,23.0626,23.0429,23.0626,252000.0
2011-12-27 14:40:00,35.01,35.01,34.99,35.0,217200.0,23.056,23.056,23.0429,23.0494,217200.0
2011-12-27 14:50:00,35.0,35.02,34.99,35.02,90400.0,23.0494,23.0626,23.0429,23.0626,90400.0
2011-12-27 15:00:00,35.02,35.08,35.02,35.07,220000.0,23.0626,23.1021,23.0626,23.0955,220000.0
2011-12-27 15:10:00,35.08,35.09,35.07,35.08,206400.0,23.1021,23.1087,23.0955,23.1021,206400.0
2011-12-27 15:20:00,35.08,35.08,35.06,35.07,166000.0,23.1021,23.1021,23.089,23.0955,166000.0
2011-12-27 15:30:00,35.07,35.07,35.02,35.02,165200.0,23.0955,23.0955,23.0626,23.0626,165200.0
2011-12-27 15:40:00,35.02,35.06,35.01,35.02,332000.0,23.0626,23.089,23.056,23.0626,332000.0
2011-12-27 15:50:00,35.02,35.02,34.95,34.95,1582400.0,23.0626,23.0626,23.0165,23.0165,1582400.0
2011-12-28 09:30:00,34.95,35.02,34.91,35.01,473000.0,23.0165,23.0626,22.9902,23.056,473000.0
2011-12-28 09:40:00,35.01,35.02,34.95,34.96,237600.0,23.056,23.0626,23.0165,23.0231,237600.0
2011-12-28 09:50:00,34.96,34.97,34.9,34.93,257000.0,23.0231,23.0297,22.9836,23.0033,257000.0
2011-12-28 10:00:00,34.93,34.96,34.92,34.93,201000.0,23.0033,23.0231,22.9968,23.0033,201000.0
2011-12-28 10:10:00,34.93,34.95,34.88,34.9,174600.0,23.0033,23.0165,22.9704,22.9836,174600.0
2011-12-28 10:20:00,34.9,34.93,34.85,34.87,290800.0,22.9836,23.0033,22.9507,22.9638,290800.0
2011-12-28 10:30:00,34.87,34.88,34.84,34.88,211800.0,22.9638,22.9704,22.9441,22.9704,211800.0
2011-12-28 10:40:00,34.88,34.88,34.85,34.87,178000.0,22.9704,22.9704,22.9507,22.9638,178000.0
2011-12-28 10:50:00,34.87,34.88,34.84,34.84,188000.0,22.9638,22.9704,22.9441,22.9441,188000.0
2011-12-28 11:00:00,34.84,34.85,34.79,34.8,226000.0,22.9441,22.9507,22.9111,22.9177,226000.0
2011-12-28 11:10:00,34.8,34.81,34.79,34.81,175800.0,22.9177,22.9243,22.9111,22.9243,175800.0
2011-12-28 11:20:00,34.81,34.85,34.81,34.83,118000.0,22.9243,22.9507,22.9243,22.9375,118000.0
2011-12-28 11:30:00,34.83,34.84,34.8,34.81,121200.0,22.9375,22.9441,22.9177,22.9243,121200.0
2011-12-28 11:40:00,34.82,34.83,34.77,34.8,187800.0,22.9309,22.9375,22.898,22.9177,187800.0
2011-12-28 11:50:00,34.8,34.82,34.79,34.8,122400.0,22.9177,22.9309,22.9111,22.9177,122400.0
2011-12-28 12:00:00,34.8,34.8,34.76,34.77,68800.0,22.9177,22.9177,22.8914,22.898,68800.0
2011-12-28 12:10:00,34.77,34.8,34.76,34.79,138000.0,22.898,22.9177,22.8914,22.9111,138000.0
2011-12-28 12:20:00,34.79,34.79,34.75,34.76,99200.0,22.9111,22.9111,22.8848,22.8914,99200.0
2011-12-28 12:30:00,34.76,34.76,34.75,34.75,79000.0,22.8914,22.8914,22.8848,22.8848,79000.0
2011-12-28 12:40:00,34.76,34.76,34.74,34.74,107800.0,22.8914,22.8914,22.8782,22.8782,107800.0
2011-12-28 12:50:00,34.75,34.75,34.74,34.74,121400.0,22.8848,22.8848,22.8782,22.8782,121400.0
2011-12-28 13:00:00,34.74,34.74,34.71,34.71,187600.0,22.8782,22.8782,22.8585,22.8585,187600.0
2011-12-28 13:10:00,34.71,34.74,34.71,34.74,125400.0,22.8585,22.8782,22.8585,22.8782,125400.0
2011-12-28 13:20:00,34.74,34.74,34.73,34.73,110400.0,22.8782,22.8782,22.8716,22.8716,110400.0
2011-12-28 13:30:00,34.73,34.74,34.7,34.71,171000.0,22.8716,22.8782,22.8519,22.8585,171000.0
2011-12-28 13:40:00,34.72,34.73,34.71,34.72,66200.0,22.865,22.8716,22.8585,22.865,66200.0
2011-12-28 13:50:00,34.72,34.76,34.72,34.76,91800.0,22.865,22.8914,22.865,22.8914,91800.0
2011-12-28 14:00:00,34.76,34.8,34.74,34.77,146200.0,22.8914,22.9177,22.8782,22.898,146200.0
2011-12-28 14:10:00,34.77,34.77,34.75,34.76,96400.0,22.898,22.898,22.8848,22.8914,96400.0
2011-12-28 14:20:00,34.76,34.77,34.76,34.77,104400.0,22.8914,22.898,22.8914,22.898,104400.0
2011-12-28 14:30:00,34.77,34.77,34.76,34.76,122800.0,22.898,22.898,22.8914,22.8914,122800.0
2011-12-28 14:40:00,34.76,34.77,34.76,34.76,87200.0,22.8914,22.898,22.8914,22.8914,87200.0
2011-12-28 14:50:00,34.77,34.8,34.76,34.77,173800.0,22.898,22.9177,22.8914,22.898,173800.0
2011-12-28 15:00:00,34.77,34.79,34.77,34.79,169000.0,22.898,22.9111,22.898,22.9111,169000.0
2011-12-28 15:10:00,34.79,34.81,34.75,34.76,210800.0,22.9111,22.9243,22.8848,22.8914,210800.0
2011-12-28 15:20:00,34.76,34.77,34.71,34.72,229800.0,22.8914,22.898,22.8585,22.865,229800.0
2011-12-28 15:30:00,34.72,34.78,34.72,34.77,286000.0,22.865,22.9046,22.865,22.898,286000.0
2011-12-28 15:40:00,34.77,34.78,34.75,34.76,295200.0,22.898,22.9046,22.8848,22.8914,295200.0
2011-12-28 15:50:00,34.76,34.77,34.72,34.74,683600.0,22.8914,22.898,22.865,22.8782,683600.0
2011-12-29 09:30:00,34.8,34.93,34.76,34.93,403800.0,22.9177,23.0033,22.8914,23.0033,403800.0
2011-12-29 09:40:00,34.93,34.95,34.89,34.89,227000.0,23.0033,23.0165,22.977,22.977,227000.0
2011-12-29 09:50:00,34.89,34.96,34.88,34.96,257600.0,22.977,23.0231,22.9704,23.0231,257600.0
2011-12-29 10:00:00,34.96,34.99,34.92,34.98,303200.0,23.0231,23.0429,22.9968,23.0363,303200.0
2011-12-29 10:10:00,34.98,34.98,34.95,34.95,143400.0,23.0363,23.0363,23.0165,23.0165,143400.0
2011-12-29 10:20:00,34.96,34.96,34.93,34.93,178600.0,23.0231,23.0231,23.0033,23.0033,178600.0
2011-12-29 10:30:00,34.93,34.96,34.92,34.95,181800.0,23.0033,23.0231,22.9968,23.0165,181800.0
2011-12-29 10:40:00,34.95,34.96,34.93,34.94,183600.0,23.0165,23.0231,23.0033,23.0099,183600.0
2011-12-29 10:50:00,34.95,34.98,34.93,34.97,196800.0,23.0165,23.0363,23.0033,23.0297,196800.0
2011-12-29 11:00:00,34.97,34.98,34.92,34.92,167200.0,23.0297,23.0363,22.9968,22.9968,167200.0
2011-12-29 11:10:00,34.92,34.95,34.89,34.9,186200.0,22.9968,23.0165,22.977,22.9836,186200.0
2011-12-29 11:20:00,34.9,34.93,34.87,34.9,158600.0,22.9836,23.0033,22.9638,22.9836,158600.0
2011-12-29 11:30:00,34.89,34.93,34.88,34.93,158800.0,22.977,23.0033,22.9704,23.0033,158800.0
2011-12-29 11:40:00,34.93,34.94,34.9,34.94,166200.0,23.0033,23.0099,22.9836,23.0099,166200.0
2011-12-29 11:50:00,34.94,34.96,34.93,34.96,171400.0,23.0099,23.0231,23.0033,23.0231,171400.0
2011-12-29 12:00:00,34.96,34.96,34.93,34.94,87200.0,23.0231,23.0231,23.0033,23.0099,87200.0
2011-12-29 12:10:00,34.94,34.95,34.92,34.95,107000.0,23.0099,23.0165,22.9968,23.0165,107000.0
2011-12-29 12:20:00,34.95,34.98,34.95,34.96,133600.0,23.0165,23.0363,23.0165,23.0231,133600.0
2011-12-29 12:30:00,34.96,34.96,34.94,34.96,93600.0,23.0231,23.0231,23.0099,23.0231,93600.0
2011-12-29 12:40:00,34.95,34.97,34.95,34.97,75200.0,23.0165,23.0297,23.0165,23.0297,75200.0
2011-12-29 12:50:00,34.97,34.98,34.96,34.97,131600.0,23.0297,23.0363,23.0231,23.0297,131600.0
2011-12-29 13:00:00,34.97,34.98,34.96,34.97,124600.0,23.0297,23.0363,23.0231,23.0297,124600.0
2011-12-29 13:10:00,34.97,34.97,34.94,34.94,103600.0,23.0297,23.0297,23.0099,23.0099,103600.0
2011-12-29 13:20:00,34.94,34.95,34.93,34.94,83600.0,23.0099,23.0165,23.0033,23.0099,83600.0
2011-12-29 13:30:00,34.94,34.94,34.91,34.93,141800.0,23.0099,23.0099,22.9902,23.0033,141800.0
2011-12-29 13:40:00,34.93,34.98,34.93,34.96,114400.0,23.0033,23.0363,23.0033,23.0231,114400.0
2011-12-29 13:50:00,34.96,34.98,34.96,34.97,71200.0,23.0231,23.0363,23.0231,23.0297,71200.0
2011-12-29 14:00:00,34.98,35.02,34.97,35.02,219000.0,23.0363,23.0626,23.0297,23.0626,219000.0
2011-12-29 14:10:00,35.02,35.04,35.02,35.02,93200.0,23.0626,23.0758,23.0626,23.0626,93200.0
2011-12-29 14:20:00,35.02,35.05,35.02,35.04,156000.0,23.0626,23.0824,23.0626,23.0758,156000.0
2011-12-29 14:30:00,35.04,35.04,35.02,35.03,201400.0,23.0758,23.0758,23.0626,23.0692,201400.0
2011-12-29 14:40:00,35.03,35.03,35.02,35.02,94600.0,23.0692,23.0692,23.0626,23.0626,94600.0
2011-12-29 14:50:00,35.03,35.04,35.02,35.04,132200.0,23.0692,23.0758,23.0626,23.0758,132200.0
2011-12-29 15:00:00,35.04,35.05,35.03,35.05,213600.0,23.0758,23.0824,23.0692,23.0824,213600.0
2011-12-29 15:10:00,35.05,35.06,35.04,35.05,244400.0,23.0824,23.089,23.0758,23.0824,244400.0
2011-12-29 15:20:00,35.05,35.06,35.05,35.05,154600.0,23.0824,23.089,23.0824,23.0824,154600.0
2011-12-29 15:30:00,35.05,35.07,35.05,35.05,362600.0,23.0824,23.0955,23.0824,23.0824,362600.0
2011-12-29 15:40:00,35.06,35.1,35.05,35.06,352600.0,23.089,23.1153,23.0824,23.089,352600.0
2011-12-29 15:50:00,35.06,35.1,35.04,35.08,837400.0,23.089,23.1153,23.0758,23.1021,837400.0
2011-12-30 09:30:00,35.0,35.1,34.99,35.1,264200.0,23.0494,23.1153,23.0429,23.1153,264200.0
2011-12-30 09:40:00,35.1,35.12,35.06,35.11,102800.0,23.1153,23.1285,23.089,23.1219,102800.0
2011-12-30 09:50:00,35.11,35.13,35.1,35.12,108200.0,23.1219,23.1351,23.1153,23.1285,108200.0
2011-12-30 10:00:00,35.12,35.15,35.11,35.12,143600.0,23.1285,23.1482,23.1219,23.1285,143600.0
2011-12-30 10:10:00,35.12,35.13,35.08,35.09,102400.0,23.1285,23.1351,23.1021,23.1087,102400.0
2011-12-30 10:20:00,35.08,35.09,35.06,35.07,84000.0,23.1021,23.1087,23.089,23.0955,84000.0
2011-12-30 10:30:00,35.07,35.07,35.05,35.06,118800.0,23.0955,23.0955,23.0824,23.089,118800.0
2011-12-30 10:40:00,35.06,35.07,35.06,35.07,67600.0,23.089,23.0955,23.089,23.0955,67600.0
2011-12-30 10:50:00,35.07,35.13,35.07,35.11,137000.0,23.0955,23.1351,23.0955,23.1219,137000.0
2011-12-30 11:00:00,35.11,35.12,35.1,35.11,81600.0,23.1219,23.1285,23.1153,23.1219,81600.0
2011-12-30 11:10:00,35.11,35.13,35.1,35.13,117200.0,23.1219,23.1351,23.1153,23.1351,117200.0
2011-12-30 11:20:00,35.12,35.13,35.1,35.11,130600.0,23.1285,23.1351,23.1153,23.1219,130600.0
2011-12-30 11:30:00,35.12,35.13,35.11,35.13,69800.0,23.1285,23.1351,23.1219,23.1351,69800.0
2011-12-30 11:40:00,35.13,35.13,35.11,35.12,91200.0,23.1351,23.1351,23.1219,23.1285,91200.0
2011-12-30 11:50:00,35.12,35.12,35.08,35.08,79000.0,23.1285,23.1285,23.1021,23.1021,79000.0
2011-12-30 12:00:00,35.08,35.1,35.07,35.1,148000.0,23.1021,23.1153,23.0955,23.1153,148000.0
2011-12-30 12:10:00,35.09,35.1,35.07,35.08,70200.0,23.1087,23.1153,23.0955,23.1021,70200.0
2011-12-30 12:20:00,35.08,35.09,35.07,35.08,74000.0,23.1021,23.1087,23.0955,23.1021,74000.0
2011-12-30 12:30:00,35.08,35.09,35.07,35.08,68000.0,23.1021,23.1087,23.0955,23.1021,68000.0
2011-12-30 12:40:00,35.08,35.08,35.05,35.06,50000.0,23.1021,23.1021,23.0824,23.089,50000.0
2011-12-30 12:50:00,35.05,35.06,35.03,35.04,98600.0,23.0824,23.089,23.0692,23.0758,98600.0
2011-12-30 13:00:00,35.04,35.05,35.03,35.05,69800.0,23.0758,23.0824,23.0692,23.0824,69800.0
2011-12-30 13:10:00,35.05,35.05,35.02,35.03,58600.0,23.0824,23.0824,23.0626,23.0692,58600.0
2011-12-30 13:20:00,35.03,35.04,35.01,35.01,53600.0,23.0692,23.0758,23.056,23.056,53600.0
2011-12-30 13:30:00,35.01,35.02,35.0,35.01,73600.0,23.056,23.0626,23.0494,23.056,73600.0
2011-12-30 13:40:00,35.01,35.02,35.01,35.02,74000.0,23.056,23.0626,23.056,23.0626,74000.0
2011-12-30 13:50:00,35.02,35.03,35.02,35.02,59400.0,23.0626,23.0692,23.0626,23.0626,59400.0
2011-12-30 14:00:00,35.02,35.05,35.02,35.05,73400.0,23.0626,23.0824,23.0626,23.0824,73400.0
2011-12-30 14:10:00,35.05,35.05,35.02,35.02,66000.0,23.0824,23.0824,23.0626,23.0626,66000.0
2011-12-30 14:20:00,35.02,35.03,34.99,34.99,96600.0,23.0626,23.0692,23.0429,23.0429,96600.0
2011-12-30 14:30:00,35.0,35.02,35.0,35.02,77800.0,23.0494,23.0626,23.0494,23.0626,77800.0
2011-12-30 14:40:00,35.02,35.03,35.0,35.02,98600.0,23.0626,23.0692,23.0494,23.0626,98600.0
2011-12-30 14:50:00,35.02,35.02,35.02,35.02,104200.0,23.0626,23.0626,23.0626,23.0626,104200.0
2011-12-30 15:00:00,35.02,35.05,35.02,35.04,116000.0,23.0626,23.0824,23.0626,23.0758,116000.0
2011-12-30 15:10:00,35.04,35.04,35.02,35.02,79400.0,23.0758,23.0758,23.0626,23.0626,79400.0
2011-12-30 15:20:00,35.02,35.05,35.02,35.04,119400.0,23.0626,23.0824,23.0626,23.0758,119400.0
2011-12-30 15:30:00,35.04,35.05,35.04,35.04,182000.0,23.0758,23.0824,23.0758,23.0758,182000.0
2011-12-30 15:40:00,35.04,35.07,35.03,35.07,391400.0,23.0758,23.0955,23.0692,23.0955,391400.0
2011-12-30 15:50:00,35.06,35.07,34.99,34.99,1254400.0,23.089,23.0955,23.0429,23.0429,1254400.0
2012-01-03 09:30:00,35.08,35.3,35.08,35.25,1316000.0,23.1021,23.247,23.1021,23.2141,1316000.0
2012-01-03 09:40:00,35.24,35.31,35.22,35.27,753200.0,23.2075,23.2536,23.1943,23.2273,753200.0
2012-01-03 09:50:00,35.28,35.32,35.23,35.23,528600.0,23.2338,23.2602,23.2009,23.2009,528600.0
2012-01-03 10:00:00,35.24,35.34,35.21,35.3,488600.0,23.2075,23.2734,23.1877,23.247,488600.0
2012-01-03 10:10:00,35.31,35.35,35.3,35.33,291000.0,23.2536,23.2799,23.247,23.2668,291000.0
2012-01-03 10:20:00,35.33,35.35,35.27,35.28,392000.0,23.2668,23.2799,23.2273,23.2338,392000.0
2012-01-03 10:30:00,35.28,35.35,35.28,35.3,328600.0,23.2338,23.2799,23.2338,23.247,328600.0
2012-01-03 10:40:00,35.3,35.32,35.27,35.31,261400.0,23.247,23.2602,23.2273,23.2536,261400.0
2012-01-03 10:50:00,35.31,35.35,35.31,35.33,255600.0,23.2536,23.2799,23.2536,23.2668,255600.0
2012-01-03 11:00:00,35.33,35.33,35.3,35.31,340800.0,23.2668,23.2668,23.247,23.2536,340800.0
2012-01-03 11:10:00,35.31,35.34,35.29,35.31,399200.0,23.2536,23.2734,23.2404,23.2536,399200.0
2012-01-03 11:20:00,35.31,35.32,35.25,35.3,297400.0,23.2536,23.2602,23.2141,23.247,297400.0
2012-01-03 11:30:00,35.3,35.31,35.28,35.3,256600.0,23.247,23.2536,23.2338,23.247,256600.0
2012-01-03 11:40:00,35.3,35.3,35.25,35.29,269000.0,23.247,23.247,23.2141,23.2404,269000.0
2012-01-03 11:50:00,35.29,35.33,35.27,35.32,210600.0,23.2404,23.2668,23.2273,23.2602,210600.0
2012-01-03 12:00:00,35.32,35.32,35.28,35.29,234000.0,23.2602,23.2602,23.2338,23.2404,234000.0
2012-01-03 12:10:00,35.29,35.3,35.21,35.21,263200.0,23.2404,23.247,23.1877,23.1877,263200.0
2012-01-03 12:20:00,35.21,35.25,35.21,35.24,179400.0,23.1877,23.2141,23.1877,23.2075,179400.0
2012-01-03 12:30:00,35.24,35.24,35.16,35.17,221400.0,23.2075,23.2075,23.1548,23.1614,221400.0
2012-01-03 12:40:00,35.17,35.2,35.15,35.16,178600.0,23.1614,23.1812,23.1482,23.1548,178600.0
2012-01-03 12:50:00,35.15,35.2,35.15,35.19,204200.0,23.1482,23.1812,23.1482,23.1746,204200.0
2012-01-03 13:00:00,35.18,35.19,35.16,35.18,178200.0,23.168,23.1746,23.1548,23.168,178200.0
2012-01-03 13:10:00,35.18,35.2,35.17,35.2,164600.0,23.168,23.1812,23.1614,23.1812,164600.0
2012-01-03 13:20:00,35.2,35.2,35.15,35.17,166000.0,23.1812,23.1812,23.1482,23.1614,166000.0
2012-01-03 13:30:00,35.16,35.17,35.13,35.16,187000.0,23.1548,23.1614,23.1351,23.1548,187000.0
2012-01-03 13:40:00,35.17,35.2,35.15,35.16,238000.0,23.1614,23.1812,23.1482,23.1548,238000.0
2012-01-03 13:50:00,35.16,35.18,35.14,35.14,220800.0,23.1548,23.168,23.1416,23.1416,220800.0
2012-01-03 14:00:00,35.14,35.17,35.13,35.15,217200.0,23.1416,23.1614,23.1351,23.1482,217200.0
2012-01-03 14:10:00,35.15,35.16,35.14,35.16,139800.0,23.1482,23.1548,23.1416,23.1548,139800.0
2012-01-03 14:20:00,35.16,35.17,35.15,35.17,177400.0,23.1548,23.1614,23.1482,23.1614,177400.0
2012-01-03 14:30:00,35.18,35.18,35.14,35.15,182000.0,23.168,23.168,23.1416,23.1482,182000.0
2012-01-03 14:40:00,35.15,35.15,35.13,35.14,275200.0,23.1482,23.1482,23.1351,23.1416,275200.0
2012-01-03 14:50:00,35.15,35.15,35.13,35.13,194000.0,23.1482,23.1482,23.1351,23.1351,194000.0
2012-01-03 15:00:00,35.13,35.13,35.07,35.09,462200.0,23.1351,23.1351,23.0955,23.1087,462200.0
2012-01-03 15:10:00,35.1,35.15,35.09,35.14,457000.0,23.1153,23.1482,23.1087,23.1416,457000.0
2012-01-03 15:20:00,35.15,35.15,35.07,35.12,522800.0,23.1482,23.1482,23.0955,23.1285,522800.0
2012-01-03 15:30:00,35.12,35.16,35.11,35.13,478000.0,23.1285,23.1548,23.1219,23.1351,478000.0
2012-01-03 15:40:00,35.13,35.18,35.1,35.13,773600.0,23.1351,23.168,23.1153,23.1351,773600.0
2012-01-03 15:50:00,35.13,35.15,35.05,35.06,1222200.0,23.1351,23.1482,23.0824,23.089,1222200.0
2012-01-04 09:30:00,34.96,35.0,34.89,34.94,807000.0,23.0231,23.0494,22.977,23.0099,807000.0
2012-01-04 09:40:00,34.94,35.02,34.93,34.99,486800.0,23.0099,23.0626,23.0033,23.0429,486800.0
2012-01-04 09:50:00,34.99,35.04,34.96,34.97,367400.0,23.0429,23.0758,23.0231,23.0297,367400.0
2012-01-04 10:00:00,34.96,34.98,34.93,34.96,253200.0,23.0231,23.0363,23.0033,23.0231,253200.0
2012-01-04 10:10:00,34.96,34.97,34.85,34.86,425600.0,23.0231,23.0297,22.9507,22.9572,425600.0
2012-01-04 10:20:00,34.87,34.89,34.85,34.88,260400.0,22.9638,22.977,22.9507,22.9704,260400.0
2012-01-04 10:30:00,34.88,34.9,34.84,34.85,380600.0,22.9704,22.9836,22.9441,22.9507,380600.0
2012-01-04 10:40:00,34.85,34.85,34.77,34.79,337600.0,22.9507,22.9507,22.898,22.9111,337600.0
2012-01-04 10:50:00,34.79,34.83,34.78,34.83,339400.0,22.9111,22.9375,22.9046,22.9375,339400.0
2012-01-04 11:00:00,34.83,34.85,34.8,34.85,214800.0,22.9375,22.9507,22.9177,22.9507,214800.0
2012-01-04 11:10:00,34.84,34.88,34.84,34.85,372800.0,22.9441,22.9704,22.9441,22.9507,372800.0
2012-01-04 11:20:00,34.85,34.88,34.83,34.83,236000.0,22.9507,22.9704,22.9375,22.9375,236000.0
2012-01-04 11:30:00,34.84,34.85,34.82,34.84,221200.0,22.9441,22.9507,22.9309,22.9441,221200.0
2012-01-04 11:40:00,34.84,34.84,34.81,34.82,318200.0,22.9441,22.9441,22.9243,22.9309,318200.0
2012-01-04 11:50:00,34.82,34.82,34.77,34.77,267800.0,22.9309,22.9309,22.898,22.898,267800.0
2012-01-04 12:00:00,34.78,34.8,34.75,34.79,273400.0,22.9046,22.9177,22.8848,22.9111,273400.0
2012-01-04 12:10:00,34.79,34.82,34.76,34.81,197600.0,22.9111,22.9309,22.8914,22.9243,197600.0
2012-01-04 12:20:00,34.82,34.83,34.8,34.83,163200.0,22.9309,22.9375,22.9177,22.9375,163200.0
2012-01-04 12:30:00,34.83,34.84,34.81,34.81,264000.0,22.9375,22.9441,22.9243,22.9243,264000.0
2012-01-04 12:40:00,34.81,34.83,34.78,34.79,178400.0,22.9243,22.9375,22.9046,22.9111,178400.0
2012-01-04 12:50:00,34.79,34.8,34.78,34.8,121000.0,22.9111,22.9177,22.9046,22.9177,121000.0
2012-01-04 13:00:00,34.8,34.81,34.77,34.78,272000.0,22.9177,22.9243,22.898,22.9046,272000.0
2012-01-04 13:10:00,34.78,34.81,34.77,34.79,185200.0,22.9046,22.9243,22.898,22.9111,185200.0
2012-01-04 13:20:00,34.78,34.8,34.76,34.79,135800.0,22.9046,22.9177,22.8914,22.9111,135800.0
2012-01-04 13:30:00,34.8,34.82,34.8,34.81,173000.0,22.9177,22.9309,22.9177,22.9243,173000.0
2012-01-04 13:40:00,34.81,34.83,34.79,34.83,218600.0,22.9243,22.9375,22.9111,22.9375,218600.0
2012-01-04 13:50:00,34.83,34.85,34.81,34.84,203600.0,22.9375,22.9507,22.9243,22.9441,203600.0
2012-01-04 14:00:00,34.84,34.85,34.83,34.85,198600.0,22.9441,22.9507,22.9375,22.9507,198600.0
2012-01-04 14:10:00,34.85,34.85,34.82,34.84,173200.0,22.9507,22.9507,22.9309,22.9441,173200.0
2012-01-04 14:20:00,34.84,34.86,34.84,34.85,200600.0,22.9441,22.9572,22.9441,22.9507,200600.0
2012-01-04 14:30:00,34.85,34.85,34.82,34.83,335400.0,22.9507,22.9507,22.9309,22.9375,335400.0
2012-01-04 14:40:00,34.83,34.85,34.82,34.83,227200.0,22.9375,22.9507,22.9309,22.9375,227200.0
2012-01-04 14:50:00,34.83,34.84,34.82,34.83,207600.0,22.9375,22.9441,22.9309,22.9375,207600.0
2012-01-04 15:00:00,34.83,34.83,34.8,34.81,299800.0,22.9375,22.9375,22.9177,22.9243,299800.0
2012-01-04 15:10:00,34.81,34.83,34.8,34.81,261000.0,22.9243,22.9375,22.9177,22.9243,261000.0
2012-01-04 15:20:00,34.81,34.82,34.79,34.8,518400.0,22.9243,22.9309,22.9111,22.9177,518400.0
2012-01-04 15:30:00,34.8,34.84,34.8,34.83,380800.0,22.9177,22.9441,22.9177,22.9375,380800.0
2012-01-04 15:40:00,34.84,34.87,34.83,34.86,716800.0,22.9441,22.9638,22.9375,22.9572,716800.0
2012-01-04 15:50:00,34.86,34.88,34.84,34.85,1016600.0,22.9572,22.9704,22.9441,22.9507,1016600.0
2012-01-05 09:30:00,34.88,34.94,34.8,34.85,439600.0,22.9704,23.0099,22.9177,22.9507,439600.0
2012-01-05 09:40:00,34.84,34.85,34.76,34.81,394200.0,22.9441,22.9507,22.8914,22.9243,394200.0
2012-01-05 09:50:00,34.81,34.82,34.76,34.77,254400.0,22.9243,22.9309,22.8914,22.898,254400.0
2012-01-05 10:00:00,34.77,34.77,34.68,34.76,475600.0,22.898,22.898,22.8387,22.8914,475600.0
2012-01-05 10:10:00,34.75,34.8,34.72,34.8,238200.0,22.8848,22.9177,22.865,22.9177,238200.0
2012-01-05 10:20:00,34.8,34.8,34.77,34.8,270000.0,22.9177,22.9177,22.898,22.9177,270000.0
2012-01-05 10:30:00,34.8,34.81,34.75,34.77,243600.0,22.9177,22.9243,22.8848,22.898,243600.0
2012-01-05 10:40:00,34.77,34.8,34.77,34.78,266200.0,22.898,22.9177,22.898,22.9046,266200.0
2012-01-05 10:50:00,34.79,34.81,34.78,34.8,171200.0,22.9111,22.9243,22.9046,22.9177,171200.0
2012-01-05 11:00:00,34.8,34.85,34.79,34.83,158000.0,22.9177,22.9507,22.9111,22.9375,158000.0
2012-01-05 11:10:00,34.83,34.86,34.81,34.83,257600.0,22.9375,22.9572,22.9243,22.9375,257600.0
2012-01-05 11:20:00,34.84,34.9,34.84,34.88,324800.0,22.9441,22.9836,22.9441,22.9704,324800.0
2012-01-05 11:30:00,34.88,34.9,34.85,34.88,546000.0,22.9704,22.9836,22.9507,22.9704,546000.0
2012-01-05 11:40:00,34.88,34.91,34.88,34.88,253800.0,22.9704,22.9902,22.9704,22.9704,253800.0
2012-01-05 11:50:00,34.89,34.9,34.88,34.88,244600.0,22.977,22.9836,22.9704,22.9704,244600.0
2012-01-05 12:00:00,34.88,34.9,34.87,34.9,151800.0,22.9704,22.9836,22.9638,22.9836,151800.0
2012-01-05 12:10:00,34.9,34.91,34.85,34.85,297800.0,22.9836,22.9902,22.9507,22.9507,297800.0
2012-01-05 12:20:00,34.85,34.87,34.82,34.85,252200.0,22.9507,22.9638,22.9309,22.9507,252200.0
2012-01-05 12:30:00,34.86,34.87,34.85,34.85,180000.0,22.9572,22.9638,22.9507,22.9507,180000.0
2012-01-05 12:40:00,34.85,34.87,34.85,34.86,122600.0,22.9507,22.9638,22.9507,22.9572,122600.0
2012-01-05 12:50:00,34.86,34.87,34.85,34.87,142000.0,22.9572,22.9638,22.9507,22.9638,142000.0
2012-01-05 13:00:00,34.87,34.88,34.85,34.87,434200.0,22.9638,22.9704,22.9507,22.9638,434200.0
2012-01-05 13:10:00,34.87,34.88,34.85,34.86,163800.0,22.9638,22.9704,22.9507,22.9572,163800.0
2012-01-05 13:20:00,34.85,34.88,34.85,34.88,234000.0,22.9507,22.9704,22.9507,22.9704,234000.0
2012-01-05 13:30:00,34.88,34.9,34.87,34.88,231800.0,22.9704,22.9836,22.9638,22.9704,231800.0
2012-01-05 13:40:00,34.88,34.9,34.87,34.88,209400.0,22.9704,22.9836,22.9638,22.9704,209400.0
2012-01-05 13:50:00,34.88,34.88,34.85,34.86,191600.0,22.9704,22.9704,22.9507,22.9572,191600.0
2012-01-05 14:00:00,34.86,34.87,34.84,34.85,219000.0,22.9572,22.9638,22.9441,22.9507,219000.0
2012-01-05 14:10:00,34.85,34.88,34.84,34.84,197600.0,22.9507,22.9704,22.9441,22.9441,197600.0
2012-01-05 14:20:00,34.84,34.85,34.77,34.77,456400.0,22.9441,22.9507,22.898,22.898,456400.0
2012-01-05 14:30:00,34.78,34.81,34.77,34.79,434600.0,22.9046,22.9243,22.898,22.9111,434600.0
2012-01-05 14:40:00,34.78,34.79,34.74,34.74,388200.0,22.9046,22.9111,22.8782,22.8782,388200.0
2012-01-05 14:50:00,34.74,34.76,34.73,34.73,272800.0,22.8782,22.8914,22.8716,22.8716,272800.0
2012-01-05 15:00:00,34.73,34.77,34.68,34.76,506000.0,22.8716,22.898,22.8387,22.8914,506000.0
2012-01-05 15:10:00,34.77,34.77,34.73,34.73,314800.0,22.898,22.898,22.8716,22.8716,314800.0
2012-01-05 15:20:00,34.74,34.74,34.71,34.72,477600.0,22.8782,22.8782,22.8585,22.865,477600.0
2012-01-05 15:30:00,34.72,34.72,34.68,34.69,609400.0,22.865,22.865,22.8387,22.8453,609400.0
2012-01-05 15:40:00,34.69,34.72,34.68,34.71,667200.0,22.8453,22.865,22.8387,22.8585,667200.0
2012-01-05 15:50:00,34.71,34.72,34.68,34.69,1238600.0,22.8585,22.865,22.8387,22.8453,1238600.0
2012-01-06 09:30:00,34.74,34.82,34.62,34.71,496000.0,22.8782,22.9309,22.7992,22.8585,496000.0
2012-01-06 09:40:00,34.7,34.71,34.47,34.53,741000.0,22.8519,22.8585,22.7004,22.7399,741000.0
2012-01-06 09:50:00,34.53,34.54,34.32,34.33,789800.0,22.7399,22.7465,22.6016,22.6082,789800.0
2012-01-06 10:00:00,34.33,34.49,34.31,34.48,546400.0,22.6082,22.7136,22.595,22.707,546400.0
2012-01-06 10:10:00,34.48,34.51,34.44,34.45,437200.0,22.707,22.7267,22.6807,22.6872,437200.0
2012-01-06 10:20:00,34.45,34.48,34.44,34.46,310000.0,22.6872,22.707,22.6807,22.6938,310000.0
2012-01-06 10:30:00,34.46,34.49,34.45,34.49,185600.0,22.6938,22.7136,22.6872,22.7136,185600.0
2012-01-06 10:40:00,34.49,34.51,34.46,34.5,267200.0,22.7136,22.7267,22.6938,22.7202,267200.0
2012-01-06 10:50:00,34.5,34.5,34.44,34.46,255400.0,22.7202,22.7202,22.6807,22.6938,255400.0
2012-01-06 11:00:00,34.46,34.52,34.46,34.5,352800.0,22.6938,22.7333,22.6938,22.7202,352800.0
2012-01-06 11:10:00,34.51,34.52,34.48,34.5,201600.0,22.7267,22.7333,22.707,22.7202,201600.0
2012-01-06 11:20:00,34.5,34.51,34.49,34.5,164400.0,22.7202,22.7267,22.7136,22.7202,164400.0
2012-01-06 11:30:00,34.5,34.51,34.49,34.5,266600.0,22.7202,22.7267,22.7136,22.7202,266600.0
2012-01-06 11:40:00,34.51,34.51,34.49,34.5,292800.0,22.7267,22.7267,22.7136,22.7202,292800.0
2012-01-06 11:50:00,34.49,34.5,34.49,34.49,139000.0,22.7136,22.7202,22.7136,22.7136,139000.0
2012-01-06 12:00:00,34.49,34.5,34.48,34.5,212400.0,22.7136,22.7202,22.707,22.7202,212400.0
2012-01-06 12:10:00,34.5,34.51,34.49,34.49,211000.0,22.7202,22.7267,22.7136,22.7136,211000.0
2012-01-06 12:20:00,34.49,34.5,34.48,34.49,204000.0,22.7136,22.7202,22.707,22.7136,204000.0
2012-01-06 12:30:00,34.49,34.5,34.49,34.49,137600.0,22.7136,22.7202,22.7136,22.7136,137600.0
2012-01-06 12:40:00,34.49,34.49,34.45,34.46,165800.0,22.7136,22.7136,22.6872,22.6938,165800.0
2012-01-06 12:50:00,34.47,34.47,34.44,34.44,157200.0,22.7004,22.7004,22.6807,22.6807,157200.0
2012-01-06 13:00:00,34.44,34.45,34.4,34.4,215000.0,22.6807,22.6872,22.6543,22.6543,215000.0
2012-01-06 13:10:00,34.4,34.43,34.4,34.43,221400.0,22.6543,22.6741,22.6543,22.6741,221400.0
2012-01-06 13:20:00,34.43,34.44,34.41,34.43,101000.0,22.6741,22.6807,22.6609,22.6741,101000.0
2012-01-06 13:30:00,34.43,34.48,34.42,34.48,131400.0,22.6741,22.707,22.6675,22.707,131400.0
2012-01-06 13:40:00,34.47,34.48,34.47,34.47,156800.0,22.7004,22.707,22.7004,22.7004,156800.0
2012-01-06 13:50:00,34.47,34.52,34.47,34.5,314200.0,22.7004,22.7333,22.7004,22.7202,314200.0
2012-01-06 14:00:00,34.5,34.5,34.48,34.49,191600.0,22.7202,22.7202,22.707,22.7136,191600.0
2012-01-06 14:10:00,34.49,34.49,34.48,34.48,176000.0,22.7136,22.7136,22.707,22.707,176000.0
2012-01-06 14:20:00,34.48,34.49,34.48,34.48,125000.0,22.707,22.7136,22.707,22.707,125000.0
2012-01-06 14:30:00,34.48,34.48,34.45,34.46,238400.0,22.707,22.707,22.6872,22.6938,238400.0
2012-01-06 14:40:00,34.46,34.47,34.44,34.45,173000.0,22.6938,22.7004,22.6807,22.6872,173000.0
2012-01-06 14:50:00,34.45,34.45,34.4,34.41,254800.0,22.6872,22.6872,22.6543,22.6609,254800.0
2012-01-06 15:00:00,34.4,34.46,34.4,34.45,293000.0,22.6543,22.6938,22.6543,22.6872,293000.0
2012-01-06 15:10:00,34.45,34.46,34.4,34.41,312600.0,22.6872,22.6938,22.6543,22.6609,312600.0
2012-01-06 15:20:00,34.41,34.43,34.4,34.43,299600.0,22.6609,22.6741,22.6543,22.6741,299600.0
2012-01-06 15:30:00,34.43,34.45,34.42,34.45,480600.0,22.6741,22.6872,22.6675,22.6872,480600.0
2012-01-06 15:40:00,34.45,34.47,34.43,34.46,457200.0,22.6872,22.7004,22.6741,22.6938,457200.0
2012-01-06 15:50:00,34.46,34.47,34.44,34.47,936000.0,22.6938,22.7004,22.6807,22.7004,936000.0
2012-01-09 09:30:00,34.5,34.57,34.47,34.52,444200.0,22.7202,22.7663,22.7004,22.7333,444200.0
2012-01-09 09:40:00,34.52,34.56,34.47,34.52,270800.0,22.7333,22.7597,22.7004,22.7333,270800.0
2012-01-09 09:50:00,34.52,34.52,34.46,34.48,282800.0,22.7333,22.7333,22.6938,22.707,282800.0
2012-01-09 10:00:00,34.48,34.54,34.47,34.54,311200.0,22.707,22.7465,22.7004,22.7465,311200.0
2012-01-09 10:10:00,34.53,34.59,34.53,34.55,355600.0,22.7399,22.7794,22.7399,22.7531,355600.0
2012-01-09 10:20:00,34.55,34.57,34.53,34.55,220000.0,22.7531,22.7663,22.7399,22.7531,220000.0
2012-01-09 10:30:00,34.55,34.56,34.52,34.55,214600.0,22.7531,22.7597,22.7333,22.7531,214600.0
2012-01-09 10:40:00,34.55,34.57,34.52,34.54,189800.0,22.7531,22.7663,22.7333,22.7465,189800.0
2012-01-09 10:50:00,34.54,34.55,34.5,34.52,170200.0,22.7465,22.7531,22.7202,22.7333,170200.0
2012-01-09 11:00:00,34.51,34.52,34.48,34.48,218600.0,22.7267,22.7333,22.707,22.707,218600.0
2012-01-09 11:10:00,34.48,34.49,34.44,34.46,242400.0,22.707,22.7136,22.6807,22.6938,242400.0
2012-01-09 11:20:00,34.46,34.52,34.46,34.51,171800.0,22.6938,22.7333,22.6938,22.7267,171800.0
2012-01-09 11:30:00,34.52,34.55,34.51,34.55,114800.0,22.7333,22.7531,22.7267,22.7531,114800.0
2012-01-09 11:40:00,34.54,34.56,34.54,34.55,188600.0,22.7465,22.7597,22.7465,22.7531,188600.0
2012-01-09 11:50:00,34.55,34.56,34.5,34.51,152200.0,22.7531,22.7597,22.7202,22.7267,152200.0
2012-01-09 12:00:00,34.51,34.52,34.49,34.51,212200.0,22.7267,22.7333,22.7136,22.7267,212200.0
2012-01-09 12:10:00,34.51,34.52,34.49,34.49,127600.0,22.7267,22.7333,22.7136,22.7136,127600.0
2012-01-09 12:20:00,34.49,34.5,34.48,34.49,88800.0,22.7136,22.7202,22.707,22.7136,88800.0
2012-01-09 12:30:00,34.5,34.51,34.49,34.5,82000.0,22.7202,22.7267,22.7136,22.7202,82000.0
2012-01-09 12:40:00,34.51,34.51,34.48,34.5,135800.0,22.7267,22.7267,22.707,22.7202,135800.0
2012-01-09 12:50:00,34.5,34.51,34.49,34.5,137800.0,22.7202,22.7267,22.7136,22.7202,137800.0
2012-01-09 13:00:00,34.51,34.51,34.49,34.49,168000.0,22.7267,22.7267,22.7136,22.7136,168000.0
2012-01-09 13:10:00,34.49,34.49,34.46,34.46,137400.0,22.7136,22.7136,22.6938,22.6938,137400.0
2012-01-09 13:20:00,34.46,34.47,34.4,34.41,337200.0,22.6938,22.7004,22.6543,22.6609,337200.0
2012-01-09 13:30:00,34.41,34.43,34.41,34.41,134000.0,22.6609,22.6741,22.6609,22.6609,134000.0
2012-01-09 13:40:00,34.42,34.45,34.41,34.45,108800.0,22.6675,22.6872,22.6609,22.6872,108800.0
2012-01-09 13:50:00,34.45,34.46,34.44,34.44,208600.0,22.6872,22.6938,22.6807,22.6807,208600.0
2012-01-09 14:00:00,34.44,34.45,34.43,34.43,175600.0,22.6807,22.6872,22.6741,22.6741,175600.0
2012-01-09 14:10:00,34.43,34.46,34.42,34.44,212200.0,22.6741,22.6938,22.6675,22.6807,212200.0
2012-01-09 14:20:00,34.45,34.46,34.44,34.46,116000.0,22.6872,22.6938,22.6807,22.6938,116000.0
2012-01-09 14:30:00,34.46,34.49,34.46,34.48,169600.0,22.6938,22.7136,22.6938,22.707,169600.0
2012-01-09 14:40:00,34.48,34.49,34.47,34.48,167800.0,22.707,22.7136,22.7004,22.707,167800.0
2012-01-09 14:50:00,34.48,34.48,34.46,34.47,131800.0,22.707,22.707,22.6938,22.7004,131800.0
2012-01-09 15:00:00,34.47,34.49,34.46,34.46,334800.0,22.7004,22.7136,22.6938,22.6938,334800.0
2012-01-09 15:10:00,34.46,34.47,34.43,34.44,260800.0,22.6938,22.7004,22.6741,22.6807,260800.0
2012-01-09 15:20:00,34.45,34.48,34.44,34.44,321800.0,22.6872,22.707,22.6807,22.6807,321800.0
2012-01-09 15:30:00,34.44,34.45,34.44,34.45,310400.0,22.6807,22.6872,22.6807,22.6872,310400.0
2012-01-09 15:40:00,34.45,34.48,34.44,34.45,567400.0,22.6872,22.707,22.6807,22.6872,567400.0
2012-01-09 15:50:00,34.45,34.49,34.44,34.45,933200.0,22.6872,22.7136,22.6807,22.6872,933200.0
2012-01-10 09:30:00,34.74,34.76,34.6,34.6,642000.0,22.8782,22.8914,22.786,22.786,642000.0
2012-01-10 09:40:00,34.6,34.63,34.56,34.62,342800.0,22.786,22.8058,22.7597,22.7992,342800.0
2012-01-10 09:50:00,34.62,34.63,34.58,34.63,283600.0,22.7992,22.8058,22.7728,22.8058,283600.0
2012-01-10 10:00:00,34.63,34.72,34.63,34.7,392800.0,22.8058,22.865,22.8058,22.8519,392800.0
2012-01-10 10:10:00,34.7,34.7,34.63,34.67,367400.0,22.8519,22.8519,22.8058,22.8321,367400.0
2012-01-10 10:20:00,34.67,34.71,34.63,34.69,507800.0,22.8321,22.8585,22.8058,22.8453,507800.0
2012-01-10 10:30:00,34.69,34.72,34.67,34.68,387000.0,22.8453,22.865,22.8321,22.8387,387000.0
2012-01-10 10:40:00,34.68,34.71,34.68,34.69,222400.0,22.8387,22.8585,22.8387,22.8453,222400.0
2012-01-10 10:50:00,34.69,34.73,34.69,34.71,364000.0,22.8453,22.8716,22.8453,22.8585,364000.0
2012-01-10 11:00:00,34.71,34.72,34.68,34.71,341200.0,22.8585,22.865,22.8387,22.8585,341200.0
2012-01-10 11:10:00,34.71,34.74,34.7,34.73,284400.0,22.8585,22.8782,22.8519,22.8716,284400.0
2012-01-10 11:20:00,34.74,34.74,34.69,34.69,326000.0,22.8782,22.8782,22.8453,22.8453,326000.0
2012-01-10 11:30:00,34.69,34.71,34.68,34.7,225600.0,22.8453,22.8585,22.8387,22.8519,225600.0
2012-01-10 11:40:00,34.7,34.73,34.69,34.72,119400.0,22.8519,22.8716,22.8453,22.865,119400.0
2012-01-10 11:50:00,34.72,34.74,34.72,34.74,217400.0,22.865,22.8782,22.865,22.8782,217400.0
2012-01-10 12:00:00,34.74,34.74,34.7,34.73,333800.0,22.8782,22.8782,22.8519,22.8716,333800.0
2012-01-10 12:10:00,34.73,34.75,34.73,34.74,147400.0,22.8716,22.8848,22.8716,22.8782,147400.0
2012-01-10 12:20:00,34.75,34.75,34.7,34.7,237800.0,22.8848,22.8848,22.8519,22.8519,237800.0
2012-01-10 12:30:00,34.7,34.71,34.69,34.71,242800.0,22.8519,22.8585,22.8453,22.8585,242800.0
2012-01-10 12:40:00,34.71,34.72,34.69,34.71,117600.0,22.8585,22.865,22.8453,22.8585,117600.0
2012-01-10 12:50:00,34.71,34.72,34.69,34.69,187400.0,22.8585,22.865,22.8453,22.8453,187400.0
2012-01-10 13:00:00,34.7,34.7,34.68,34.68,181600.0,22.8519,22.8519,22.8387,22.8387,181600.0
2012-01-10 13:10:00,34.68,34.71,34.67,34.7,240000.0,22.8387,22.8585,22.8321,22.8519,240000.0
2012-01-10 13:20:00,34.7,34.71,34.69,34.7,118600.0,22.8519,22.8585,22.8453,22.8519,118600.0
2012-01-10 13:30:00,34.7,34.72,34.7,34.72,165200.0,22.8519,22.865,22.8519,22.865,165200.0
2012-01-10 13:40:00,34.71,34.74,34.71,34.73,158400.0,22.8585,22.8782,22.8585,22.8716,158400.0
2012-01-10 13:50:00,34.73,34.74,34.7,34.7,215800.0,22.8716,22.8782,22.8519,22.8519,215800.0
2012-01-10 14:00:00,34.71,34.71,34.68,34.68,168200.0,22.8585,22.8585,22.8387,22.8387,168200.0
2012-01-10 14:10:00,34.68,34.71,34.68,34.71,120800.0,22.8387,22.8585,22.8387,22.8585,120800.0
2012-01-10 14:20:00,34.71,34.73,34.71,34.71,188600.0,22.8585,22.8716,22.8585,22.8585,188600.0
2012-01-10 14:30:00,34.7,34.71,34.68,34.69,151400.0,22.8519,22.8585,22.8387,22.8453,151400.0
2012-01-10 14:40:00,34.69,34.72,34.68,34.71,188400.0,22.8453,22.865,22.8387,22.8585,188400.0
2012-01-10 14:50:00,34.71,34.72,34.7,34.72,162400.0,22.8585,22.865,22.8519,22.865,162400.0
2012-01-10 15:00:00,34.72,34.73,34.7,34.7,263800.0,22.865,22.8716,22.8519,22.8519,263800.0
2012-01-10 15:10:00,34.7,34.7,34.68,34.7,217600.0,22.8519,22.8519,22.8387,22.8519,217600.0
2012-01-10 15:20:00,34.7,34.73,34.69,34.73,411400.0,22.8519,22.8716,22.8453,22.8716,411400.0
2012-01-10 15:30:00,34.73,34.73,34.69,34.69,294400.0,22.8716,22.8716,22.8453,22.8453,294400.0
2012-01-10 15:40:00,34.69,34.71,34.66,34.68,375400.0,22.8453,22.8585,22.8255,22.8387,375400.0
2012-01-10 15:50:00,34.69,34.7,34.68,34.69,1164600.0,22.8453,22.8519,22.8387,22.8453,1164600.0
2012-01-11 09:30:00,34.19,34.38,34.0,34.09,2343000.0,22.516,22.6411,22.3909,22.4502,2343000.0
2012-01-11 09:40:00,34.08,34.15,33.94,33.96,1086200.0,22.4436,22.4897,22.3514,22.3645,1086200.0
2012-01-11 09:50:00,33.96,34.0,33.89,33.89,805200.0,22.3645,22.3909,22.3184,22.3184,805200.0
2012-01-11 10:00:00,33.88,33.95,33.82,33.9,1360600.0,22.3119,22.358,22.2723,22.325,1360600.0
2012-01-11 10:10:00,33.9,33.92,33.85,33.89,749400.0,22.325,22.3382,22.2921,22.3184,749400.0
2012-01-11 10:20:00,33.88,33.97,33.88,33.97,967800.0,22.3119,22.3711,22.3119,22.3711,967800.0
2012-01-11 10:30:00,33.96,33.98,33.89,33.9,946000.0,22.3645,22.3777,22.3184,22.325,946000.0
2012-01-11 10:40:00,33.9,33.92,33.87,33.91,459600.0,22.325,22.3382,22.3053,22.3316,459600.0
2012-01-11 10:50:00,33.91,33.93,33.85,33.87,487400.0,22.3316,22.3448,22.2921,22.3053,487400.0
2012-01-11 11:00:00,33.88,33.91,33.83,33.84,444000.0,22.3119,22.3316,22.2789,22.2855,444000.0
2012-01-11 11:10:00,33.85,33.85,33.8,33.82,500000.0,22.2921,22.2921,22.2592,22.2723,500000.0
2012-01-11 11:20:00,33.82,33.83,33.78,33.82,451200.0,22.2723,22.2789,22.246,22.2723,451200.0
2012-01-11 11:30:00,33.82,33.88,33.82,33.87,439600.0,22.2723,22.3119,22.2723,22.3053,439600.0
2012-01-11 11:40:00,33.88,33.93,33.87,33.92,411000.0,22.3119,22.3448,22.3053,22.3382,411000.0
2012-01-11 11:50:00,33.92,33.93,33.9,33.92,349000.0,22.3382,22.3448,22.325,22.3382,349000.0
2012-01-11 12:00:00,33.92,33.95,33.89,33.9,393000.0,22.3382,22.358,22.3184,22.325,393000.0
2012-01-11 12:10:00,33.9,33.93,33.89,33.93,176000.0,22.325,22.3448,22.3184,22.3448,176000.0
2012-01-11 12:20:00,33.93,33.97,33.93,33.95,287000.0,22.3448,22.3711,22.3448,22.358,287000.0
2012-01-11 12:30:00,33.95,33.95,33.93,33.94,201000.0,22.358,22.358,22.3448,22.3514,201000.0
2012-01-11 12:40:00,33.94,33.95,33.93,33.94,170600.0,22.3514,22.358,22.3448,22.3514,170600.0
2012-01-11 12:50:00,33.94,33.94,33.91,33.92,252400.0,22.3514,22.3514,22.3316,22.3382,252400.0
2012-01-11 13:00:00,33.93,33.95,33.92,33.95,252800.0,22.3448,22.358,22.3382,22.358,252800.0
2012-01-11 13:10:00,33.95,33.96,33.94,33.94,354400.0,22.358,22.3645,22.3514,22.3514,354400.0
2012-01-11 13:20:00,33.95,33.96,33.94,33.95,282400.0,22.358,22.3645,22.3514,22.358,282400.0
2012-01-11 13:30:00,33.95,33.98,33.94,33.98,329000.0,22.358,22.3777,22.3514,22.3777,329000.0
2012-01-11 13:40:00,33.98,33.99,33.95,33.96,364600.0,22.3777,22.3843,22.358,22.3645,364600.0
2012-01-11 13:50:00,33.97,33.97,33.94,33.95,267800.0,22.3711,22.3711,22.3514,22.358,267800.0
2012-01-11 14:00:00,33.96,33.97,33.93,33.95,275400.0,22.3645,22.3711,22.3448,22.358,275400.0
2012-01-11 14:10:00,33.95,33.96,33.94,33.95,216400.0,22.358,22.3645,22.3514,22.358,216400.0
2012-01-11 14:20:00,33.96,33.96,33.92,33.93,335800.0,22.3645,22.3645,22.3382,22.3448,335800.0
2012-01-11 14:30:00,33.93,33.94,33.92,33.93,362800.0,22.3448,22.3514,22.3382,22.3448,362800.0
2012-01-11 14:40:00,33.93,33.95,33.92,33.92,459600.0,22.3448,22.358,22.3382,22.3382,459600.0
2012-01-11 14:50:00,33.93,33.93,33.91,33.93,303800.0,22.3448,22.3448,22.3316,22.3448,303800.0
2012-01-11 15:00:00,33.93,33.95,33.92,33.93,395800.0,22.3448,22.358,22.3382,22.3448,395800.0
2012-01-11 15:10:00,33.93,33.96,33.93,33.96,324200.0,22.3448,22.3645,22.3448,22.3645,324200.0
2012-01-11 15:20:00,33.96,33.99,33.95,33.99,322800.0,22.3645,22.3843,22.358,22.3843,322800.0
2012-01-11 15:30:00,33.99,34.01,33.99,34.0,555200.0,22.3843,22.3975,22.3843,22.3909,555200.0
2012-01-11 15:40:00,34.0,34.05,34.0,34.04,974200.0,22.3909,22.4238,22.3909,22.4172,974200.0
2012-01-11 15:50:00,34.04,34.05,34.01,34.02,1484200.0,22.4172,22.4238,22.3975,22.4041,1484200.0
2012-01-12 09:30:00,34.21,34.25,33.98,33.98,858800.0,22.5292,22.5555,22.3777,22.3777,858800.0
2012-01-12 09:40:00,33.99,34.01,33.93,33.97,450200.0,22.3843,22.3975,22.3448,22.3711,450200.0
2012-01-12 09:50:00,33.97,33.98,33.94,33.95,350000.0,22.3711,22.3777,22.3514,22.358,350000.0
2012-01-12 10:00:00,33.95,33.95,33.84,33.86,579800.0,22.358,22.358,22.2855,22.2987,579800.0
2012-01-12 10:10:00,33.85,33.87,33.79,33.82,647600.0,22.2921,22.3053,22.2526,22.2723,647600.0
2012-01-12 10:20:00,33.82,33.85,33.81,33.82,285400.0,22.2723,22.2921,22.2658,22.2723,285400.0
2012-01-12 10:30:00,33.82,33.85,33.81,33.82,291600.0,22.2723,22.2921,22.2658,22.2723,291600.0
2012-01-12 10:40:00,33.83,33.84,33.77,33.8,743400.0,22.2789,22.2855,22.2394,22.2592,743400.0
2012-01-12 10:50:00,33.8,33.81,33.74,33.74,510800.0,22.2592,22.2658,22.2197,22.2197,510800.0
2012-01-12 11:00:00,33.74,33.76,33.73,33.73,328800.0,22.2197,22.2328,22.2131,22.2131,328800.0
2012-01-12 11:10:00,33.73,33.76,33.72,33.74,243800.0,22.2131,22.2328,22.2065,22.2197,243800.0
2012-01-12 11:20:00,33.74,33.75,33.73,33.73,298600.0,22.2197,22.2262,22.2131,22.2131,298600.0
2012-01-12 11:30:00,33.73,33.73,33.72,33.73,231000.0,22.2131,22.2131,22.2065,22.2131,231000.0
2012-01-12 11:40:00,33.73,33.73,33.69,33.69,286600.0,22.2131,22.2131,22.1867,22.1867,286600.0
2012-01-12 11:50:00,33.69,33.7,33.68,33.7,288800.0,22.1867,22.1933,22.1801,22.1933,288800.0
2012-01-12 12:00:00,33.69,33.72,33.69,33.7,186600.0,22.1867,22.2065,22.1867,22.1933,186600.0
2012-01-12 12:10:00,33.7,33.73,33.7,33.73,157600.0,22.1933,22.2131,22.1933,22.2131,157600.0
2012-01-12 12:20:00,33.73,33.75,33.73,33.74,171400.0,22.2131,22.2262,22.2131,22.2197,171400.0
2012-01-12 12:30:00,33.74,33.75,33.73,33.74,147200.0,22.2197,22.2262,22.2131,22.2197,147200.0
2012-01-12 12:40:00,33.74,33.74,33.74,33.74,150400.0,22.2197,22.2197,22.2197,22.2197,150400.0
2012-01-12 12:50:00,33.74,33.74,33.73,33.73,209400.0,22.2197,22.2197,22.2131,22.2131,209400.0
2012-01-12 13:00:00,33.74,33.77,33.73,33.76,263600.0,22.2197,22.2394,22.2131,22.2328,263600.0
2012-01-12 13:10:00,33.76,33.77,33.74,33.75,172600.0,22.2328,22.2394,22.2197,22.2262,172600.0
2012-01-12 13:20:00,33.74,33.75,33.73,33.74,147800.0,22.2197,22.2262,22.2131,22.2197,147800.0
2012-01-12 13:30:00,33.74,33.74,33.7,33.74,362400.0,22.2197,22.2197,22.1933,22.2197,362400.0
2012-01-12 13:40:00,33.73,33.74,33.72,33.73,208200.0,22.2131,22.2197,22.2065,22.2131,208200.0
2012-01-12 13:50:00,33.73,33.74,33.71,33.72,202200.0,22.2131,22.2197,22.1999,22.2065,202200.0
2012-01-12 14:00:00,33.72,33.72,33.7,33.71,221400.0,22.2065,22.2065,22.1933,22.1999,221400.0
2012-01-12 14:10:00,33.71,33.72,33.71,33.71,204000.0,22.1999,22.2065,22.1999,22.1999,204000.0
2012-01-12 14:20:00,33.72,33.73,33.71,33.73,189400.0,22.2065,22.2131,22.1999,22.2131,189400.0
2012-01-12 14:30:00,33.73,33.75,33.72,33.74,242000.0,22.2131,22.2262,22.2065,22.2197,242000.0
2012-01-12 14:40:00,33.75,33.76,33.73,33.73,310000.0,22.2262,22.2328,22.2131,22.2131,310000.0
2012-01-12 14:50:00,33.74,33.74,33.73,33.73,244000.0,22.2197,22.2197,22.2131,22.2131,244000.0
2012-01-12 15:00:00,33.73,33.74,33.72,33.74,254000.0,22.2131,22.2197,22.2065,22.2197,254000.0
2012-01-12 15:10:00,33.74,33.77,33.73,33.77,280400.0,22.2197,22.2394,22.2131,22.2394,280400.0
2012-01-12 15:20:00,33.77,33.77,33.76,33.77,373000.0,22.2394,22.2394,22.2328,22.2394,373000.0
2012-01-12 15:30:00,33.77,33.78,33.77,33.77,381400.0,22.2394,22.246,22.2394,22.2394,381400.0
2012-01-12 15:40:00,33.77,33.79,33.75,33.79,805400.0,22.2394,22.2526,22.2262,22.2526,805400.0
2012-01-12 15:50:00,33.79,33.8,33.77,33.77,1098600.0,22.2526,22.2592,22.2394,22.2394,1098600.0
2012-01-13 09:30:00,33.67,33.72,33.55,33.62,906200.0,22.1736,22.2065,22.0945,22.1406,906200.0
2012-01-13 09:40:00,33.62,33.62,33.41,33.49,872400.0,22.1406,22.1406,22.0023,22.055,872400.0
2012-01-13 09:50:00,33.5,33.52,33.44,33.48,619600.0,22.0616,22.0748,22.0221,22.0484,619600.0
2012-01-13 10:00:00,33.47,33.51,33.44,33.45,550400.0,22.0419,22.0682,22.0221,22.0287,550400.0
2012-01-13 10:10:00,33.44,33.49,33.38,33.38,471200.0,22.0221,22.055,21.9826,21.9826,471200.0
2012-01-13 10:20:00,33.38,33.44,33.36,33.4,468000.0,21.9826,22.0221,21.9694,21.9958,468000.0
2012-01-13 10:30:00,33.4,33.43,33.39,33.4,374600.0,21.9958,22.0155,21.9892,21.9958,374600.0
2012-01-13 10:40:00,33.4,33.43,33.38,33.38,247000.0,21.9958,22.0155,21.9826,21.9826,247000.0
2012-01-13 10:50:00,33.38,33.42,33.38,33.41,298800.0,21.9826,22.0089,21.9826,22.0023,298800.0
2012-01-13 11:00:00,33.4,33.44,33.38,33.43,512200.0,21.9958,22.0221,21.9826,22.0155,512200.0
2012-01-13 11:10:00,33.43,33.43,33.39,33.39,395000.0,22.0155,22.0155,21.9892,21.9892,395000.0
2012-01-13 11:20:00,33.39,33.43,33.39,33.42,306200.0,21.9892,22.0155,21.9892,22.0089,306200.0
2012-01-13 11:30:00,33.43,33.43,33.38,33.4,388800.0,22.0155,22.0155,21.9826,21.9958,388800.0
2012-01-13 11:40:00,33.4,33.41,33.37,33.38,288800.0,21.9958,22.0023,21.976,21.9826,288800.0
2012-01-13 11:50:00,33.38,33.41,33.35,33.35,364400.0,21.9826,22.0023,21.9628,21.9628,364400.0
2012-01-13 12:00:00,33.35,33.35,33.29,33.32,503600.0,21.9628,21.9628,21.9233,21.9431,503600.0
2012-01-13 12:10:00,33.32,33.34,33.31,33.34,174000.0,21.9431,21.9562,21.9365,21.9562,174000.0
2012-01-13 12:20:00,33.34,33.37,33.32,33.33,286400.0,21.9562,21.976,21.9431,21.9497,286400.0
2012-01-13 12:30:00,33.33,33.33,33.3,33.32,243200.0,21.9497,21.9497,21.9299,21.9431,243200.0
2012-01-13 12:40:00,33.32,33.33,33.28,33.3,282000.0,21.9431,21.9497,21.9167,21.9299,282000.0
2012-01-13 12:50:00,33.3,33.33,33.3,33.33,136200.0,21.9299,21.9497,21.9299,21.9497,136200.0
2012-01-13 13:00:00,33.33,33.33,33.29,33.31,219400.0,21.9497,21.9497,21.9233,21.9365,219400.0
2012-01-13 13:10:00,33.31,33.31,33.29,33.3,214400.0,21.9365,21.9365,21.9233,21.9299,214400.0
2012-01-13 13:20:00,33.3,33.32,33.29,33.32,214000.0,21.9299,21.9431,21.9233,21.9431,214000.0
2012-01-13 13:30:00,33.32,33.33,33.3,33.32,159800.0,21.9431,21.9497,21.9299,21.9431,159800.0
2012-01-13 13:40:00,33.32,33.33,33.31,33.33,243600.0,21.9431,21.9497,21.9365,21.9497,243600.0
2012-01-13 13:50:00,33.33,33.35,33.32,33.34,304600.0,21.9497,21.9628,21.9431,21.9562,304600.0
2012-01-13 14:00:00,33.34,33.35,33.33,33.35,355600.0,21.9562,21.9628,21.9497,21.9628,355600.0
2012-01-13 14:10:00,33.35,33.37,33.35,33.35,339800.0,21.9628,21.976,21.9628,21.9628,339800.0
2012-01-13 14:20:00,33.35,33.39,33.35,33.38,233200.0,21.9628,21.9892,21.9628,21.9826,233200.0
2012-01-13 14:30:00,33.38,33.4,33.38,33.39,359400.0,21.9826,21.9958,21.9826,21.9892,359400.0
2012-01-13 14:40:00,33.39,33.4,33.35,33.35,304600.0,21.9892,21.9958,21.9628,21.9628,304600.0
2012-01-13 14:50:00,33.35,33.4,33.35,33.39,381800.0,21.9628,21.9958,21.9628,21.9892,381800.0
2012-01-13 15:00:00,33.39,33.41,33.38,33.41,446800.0,21.9892,22.0023,21.9826,22.0023,446800.0
2012-01-13 15:10:00,33.41,33.41,33.38,33.39,470400.0,22.0023,22.0023,21.9826,21.9892,470400.0
2012-01-13 15:20:00,33.39,33.41,33.38,33.39,434800.0,21.9892,22.0023,21.9826,21.9892,434800.0
2012-01-13 15:30:00,33.38,33.45,33.38,33.44,624800.0,21.9826,22.0287,21.9826,22.0221,624800.0
2012-01-13 15:40:00,33.44,33.46,33.43,33.45,638400.0,22.0221,22.0353,22.0155,22.0287,638400.0
2012-01-13 15:50:00,33.46,33.48,33.43,33.48,1109400.0,22.0353,22.0484,22.0155,22.0484,1109400.0
2012-01-17 09:30:00,33.87,33.94,33.79,33.84,1436000.0,22.3053,22.3514,22.2526,22.2855,1436000.0
2012-01-17 09:40:00,33.84,33.9,33.84,33.89,610000.0,22.2855,22.325,22.2855,22.3184,610000.0
2012-01-17 09:50:00,33.9,33.9,33.77,33.78,407200.0,22.325,22.325,22.2394,22.246,407200.0
2012-01-17 10:00:00,33.77,33.79,33.72,33.78,513200.0,22.2394,22.2526,22.2065,22.246,513200.0
2012-01-17 10:10:00,33.77,33.79,33.76,33.77,270200.0,22.2394,22.2526,22.2328,22.2394,270200.0
2012-01-17 10:20:00,33.77,33.85,33.77,33.83,288600.0,22.2394,22.2921,22.2394,22.2789,288600.0
2012-01-17 10:30:00,33.83,33.87,33.81,33.85,626200.0,22.2789,22.3053,22.2658,22.2921,626200.0
2012-01-17 10:40:00,33.85,33.85,33.82,33.83,327000.0,22.2921,22.2921,22.2723,22.2789,327000.0
2012-01-17 10:50:00,33.83,33.84,33.79,33.79,273800.0,22.2789,22.2855,22.2526,22.2526,273800.0
2012-01-17 11:00:00,33.79,33.84,33.78,33.84,251200.0,22.2526,22.2855,22.246,22.2855,251200.0
2012-01-17 11:10:00,33.84,33.89,33.84,33.88,321200.0,22.2855,22.3184,22.2855,22.3119,321200.0
2012-01-17 11:20:00,33.88,33.9,33.88,33.88,348200.0,22.3119,22.325,22.3119,22.3119,348200.0
2012-01-17 11:30:00,33.88,33.91,33.88,33.91,203000.0,22.3119,22.3316,22.3119,22.3316,203000.0
2012-01-17 11:40:00,33.9,33.91,33.84,33.85,368400.0,22.325,22.3316,22.2855,22.2921,368400.0
2012-01-17 11:50:00,33.85,33.88,33.85,33.87,130200.0,22.2921,22.3119,22.2921,22.3053,130200.0
2012-01-17 12:00:00,33.87,33.87,33.84,33.85,105600.0,22.3053,22.3053,22.2855,22.2921,105600.0
2012-01-17 12:10:00,33.85,33.88,33.85,33.88,526800.0,22.2921,22.3119,22.2921,22.3119,526800.0
2012-01-17 12:20:00,33.87,33.88,33.86,33.88,166400.0,22.3053,22.3119,22.2987,22.3119,166400.0
2012-01-17 12:30:00,33.88,33.88,33.8,33.82,225400.0,22.3119,22.3119,22.2592,22.2723,225400.0
2012-01-17 12:40:00,33.82,33.84,33.82,33.82,100400.0,22.2723,22.2855,22.2723,22.2723,100400.0
2012-01-17 12:50:00,33.82,33.82,33.8,33.82,132200.0,22.2723,22.2723,22.2592,22.2723,132200.0
2012-01-17 13:00:00,33.82,33.84,33.81,33.83,202000.0,22.2723,22.2855,22.2658,22.2789,202000.0
2012-01-17 13:10:00,33.83,33.85,33.83,33.84,177600.0,22.2789,22.2921,22.2789,22.2855,177600.0
2012-01-17 13:20:00,33.84,33.85,33.83,33.84,102400.0,22.2855,22.2921,22.2789,22.2855,102400.0
2012-01-17 13:30:00,33.84,33.84,33.82,33.83,203600.0,22.2855,22.2855,22.2723,22.2789,203600.0
2012-01-17 13:40:00,33.83,33.84,33.8,33.82,125000.0,22.2789,22.2855,22.2592,22.2723,125000.0
2012-01-17 13:50:00,33.81,33.84,33.81,33.82,139200.0,22.2658,22.2855,22.2658,22.2723,139200.0
2012-01-17 14:00:00,33.82,33.84,33.81,33.84,139400.0,22.2723,22.2855,22.2658,22.2855,139400.0
2012-01-17 14:10:00,33.84,33.84,33.8,33.81,160200.0,22.2855,22.2855,22.2592,22.2658,160200.0
2012-01-17 14:20:00,33.81,33.82,33.78,33.79,249000.0,22.2658,22.2723,22.246,22.2526,249000.0
2012-01-17 14:30:00,33.79,33.8,33.75,33.75,235800.0,22.2526,22.2592,22.2262,22.2262,235800.0
2012-01-17 14:40:00,33.75,33.76,33.72,33.73,203400.0,22.2262,22.2328,22.2065,22.2131,203400.0
2012-01-17 14:50:00,33.72,33.74,33.72,33.72,286800.0,22.2065,22.2197,22.2065,22.2065,286800.0
2012-01-17 15:00:00,33.72,33.74,33.71,33.71,495000.0,22.2065,22.2197,22.1999,22.1999,495000.0
2012-01-17 15:10:00,33.71,33.71,33.66,33.68,481800.0,22.1999,22.1999,22.167,22.1801,481800.0
2012-01-17 15:20:00,33.68,33.72,33.68,33.7,371400.0,22.1801,22.2065,22.1801,22.1933,371400.0
2012-01-17 15:30:00,33.7,33.73,33.7,33.7,476000.0,22.1933,22.2131,22.1933,22.1933,476000.0
2012-01-17 15:40:00,33.7,33.71,33.7,33.71,644400.0,22.1933,22.1999,22.1933,22.1999,644400.0
2012-01-17 15:50:00,33.71,33.72,33.66,33.67,1214400.0,22.1999,22.2065,22.167,22.1736,1214400.0
2012-01-18 09:30:00,33.73,33.79,33.63,33.63,535000.0,22.2131,22.2526,22.1472,22.1472,535000.0
2012-01-18 09:40:00,33.63,33.7,33.59,33.68,315000.0,22.1472,22.1933,22.1209,22.1801,315000.0
2012-01-18 09:50:00,33.68,33.78,33.68,33.74,312400.0,22.1801,22.246,22.1801,22.2197,312400.0
2012-01-18 10:00:00,33.74,33.81,33.74,33.79,269800.0,22.2197,22.2658,22.2197,22.2526,269800.0
2012-01-18 10:10:00,33.79,33.84,33.77,33.84,296800.0,22.2526,22.2855,22.2394,22.2855,296800.0
2012-01-18 10:20:00,33.84,33.91,33.83,33.9,329200.0,22.2855,22.3316,22.2789,22.325,329200.0
2012-01-18 10:30:00,33.9,33.91,33.85,33.87,299800.0,22.325,22.3316,22.2921,22.3053,299800.0
2012-01-18 10:40:00,33.87,33.88,33.84,33.85,378200.0,22.3053,22.3119,22.2855,22.2921,378200.0
2012-01-18 10:50:00,33.84,33.86,33.8,33.81,343600.0,22.2855,22.2987,22.2592,22.2658,343600.0
2012-01-18 11:00:00,33.81,33.82,33.76,33.77,327200.0,22.2658,22.2723,22.2328,22.2394,327200.0
2012-01-18 11:10:00,33.77,33.8,33.77,33.79,221400.0,22.2394,22.2592,22.2394,22.2526,221400.0
2012-01-18 11:20:00,33.79,33.79,33.75,33.76,249000.0,22.2526,22.2526,22.2262,22.2328,249000.0
2012-01-18 11:30:00,33.76,33.78,33.74,33.74,230200.0,22.2328,22.246,22.2197,22.2197,230200.0
2012-01-18 11:40:00,33.75,33.76,33.73,33.75,260600.0,22.2262,22.2328,22.2131,22.2262,260600.0
2012-01-18 11:50:00,33.75,33.8,33.74,33.77,173000.0,22.2262,22.2592,22.2197,22.2394,173000.0
2012-01-18 12:00:00,33.77,33.79,33.76,33.79,152600.0,22.2394,22.2526,22.2328,22.2526,152600.0
2012-01-18 12:10:00,33.79,33.8,33.77,33.79,176000.0,22.2526,22.2592,22.2394,22.2526,176000.0
2012-01-18 12:20:00,33.8,33.82,33.79,33.82,235800.0,22.2592,22.2723,22.2526,22.2723,235800.0
2012-01-18 12:30:00,33.82,33.84,33.82,33.83,189400.0,22.2723,22.2855,22.2723,22.2789,189400.0
2012-01-18 12:40:00,33.82,33.83,33.79,33.8,232000.0,22.2723,22.2789,22.2526,22.2592,232000.0
2012-01-18 12:50:00,33.79,33.8,33.77,33.77,128000.0,22.2526,22.2592,22.2394,22.2394,128000.0
2012-01-18 13:00:00,33.77,33.77,33.77,33.77,157000.0,22.2394,22.2394,22.2394,22.2394,157000.0
2012-01-18 13:10:00,33.77,33.77,33.74,33.77,161200.0,22.2394,22.2394,22.2197,22.2394,161200.0
2012-01-18 13:20:00,33.77,33.8,33.76,33.78,174600.0,22.2394,22.2592,22.2328,22.246,174600.0
2012-01-18 13:30:00,33.79,33.79,33.76,33.76,285200.0,22.2526,22.2526,22.2328,22.2328,285200.0
2012-01-18 13:40:00,33.76,33.76,33.75,33.75,97000.0,22.2328,22.2328,22.2262,22.2262,97000.0
2012-01-18 13:50:00,33.75,33.75,33.71,33.73,224000.0,22.2262,22.2262,22.1999,22.2131,224000.0
2012-01-18 14:00:00,33.72,33.75,33.71,33.75,236000.0,22.2065,22.2262,22.1999,22.2262,236000.0
2012-01-18 14:10:00,33.75,33.77,33.74,33.77,257800.0,22.2262,22.2394,22.2197,22.2394,257800.0
2012-01-18 14:20:00,33.77,33.8,33.77,33.8,155600.0,22.2394,22.2592,22.2394,22.2592,155600.0
2012-01-18 14:30:00,33.79,33.8,33.73,33.73,154400.0,22.2526,22.2592,22.2131,22.2131,154400.0
2012-01-18 14:40:00,33.73,33.75,33.71,33.75,379800.0,22.2131,22.2262,22.1999,22.2262,379800.0
2012-01-18 14:50:00,33.75,33.76,33.74,33.74,226200.0,22.2262,22.2328,22.2197,22.2197,226200.0
2012-01-18 15:00:00,33.74,33.76,33.73,33.74,255800.0,22.2197,22.2328,22.2131,22.2197,255800.0
2012-01-18 15:10:00,33.74,33.8,33.74,33.77,598400.0,22.2197,22.2592,22.2197,22.2394,598400.0
2012-01-18 15:20:00,33.77,33.82,33.77,33.82,376200.0,22.2394,22.2723,22.2394,22.2723,376200.0
2012-01-18 15:30:00,33.82,33.82,33.73,33.74,423200.0,22.2723,22.2723,22.2131,22.2197,423200.0
2012-01-18 15:40:00,33.74,33.77,33.73,33.75,555200.0,22.2197,22.2394,22.2131,22.2262,555200.0
2012-01-18 15:50:00,33.76,33.8,33.74,33.79,1190400.0,22.2328,22.2592,22.2197,22.2526,1190400.0
2012-01-19 09:30:00,33.83,33.87,33.72,33.81,691400.0,22.2789,22.3053,22.2065,22.2658,691400.0
2012-01-19 09:40:00,33.81,33.81,33.71,33.74,370200.0,22.2658,22.2658,22.1999,22.2197,370200.0
2012-01-19 09:50:00,33.74,33.76,33.7,33.7,359600.0,22.2197,22.2328,22.1933,22.1933,359600.0
2012-01-19 10:00:00,33.7,33.7,33.63,33.65,531000.0,22.1933,22.1933,22.1472,22.1604,531000.0
2012-01-19 10:10:00,33.65,33.69,33.64,33.69,311400.0,22.1604,22.1867,22.1538,22.1867,311400.0
2012-01-19 10:20:00,33.69,33.71,33.68,33.71,221800.0,22.1867,22.1999,22.1801,22.1999,221800.0
2012-01-19 10:30:00,33.71,33.73,33.7,33.71,214600.0,22.1999,22.2131,22.1933,22.1999,214600.0
2012-01-19 10:40:00,33.71,33.74,33.71,33.73,261200.0,22.1999,22.2197,22.1999,22.2131,261200.0
2012-01-19 10:50:00,33.73,33.74,33.7,33.71,288600.0,22.2131,22.2197,22.1933,22.1999,288600.0
2012-01-19 11:00:00,33.71,33.71,33.68,33.71,374200.0,22.1999,22.1999,22.1801,22.1999,374200.0
2012-01-19 11:10:00,33.71,33.71,33.69,33.71,223800.0,22.1999,22.1999,22.1867,22.1999,223800.0
2012-01-19 11:20:00,33.71,33.75,33.71,33.74,139600.0,22.1999,22.2262,22.1999,22.2197,139600.0
2012-01-19 11:30:00,33.74,33.76,33.73,33.75,228800.0,22.2197,22.2328,22.2131,22.2262,228800.0
2012-01-19 11:40:00,33.75,33.76,33.73,33.74,243200.0,22.2262,22.2328,22.2131,22.2197,243200.0
2012-01-19 11:50:00,33.75,33.75,33.73,33.75,184400.0,22.2262,22.2262,22.2131,22.2262,184400.0
2012-01-19 12:00:00,33.75,33.76,33.74,33.74,109400.0,22.2262,22.2328,22.2197,22.2197,109400.0
2012-01-19 12:10:00,33.74,33.75,33.73,33.73,184000.0,22.2197,22.2262,22.2131,22.2131,184000.0
2012-01-19 12:20:00,33.73,33.75,33.73,33.75,145000.0,22.2131,22.2262,22.2131,22.2262,145000.0
2012-01-19 12:30:00,33.75,33.75,33.74,33.74,181000.0,22.2262,22.2262,22.2197,22.2197,181000.0
2012-01-19 12:40:00,33.74,33.74,33.73,33.73,131200.0,22.2197,22.2197,22.2131,22.2131,131200.0
2012-01-19 12:50:00,33.73,33.74,33.72,33.74,138600.0,22.2131,22.2197,22.2065,22.2197,138600.0
2012-01-19 13:00:00,33.74,33.75,33.73,33.74,589000.0,22.2197,22.2262,22.2131,22.2197,589000.0
2012-01-19 13:10:00,33.74,33.74,33.7,33.7,251000.0,22.2197,22.2197,22.1933,22.1933,251000.0
2012-01-19 13:20:00,33.7,33.71,33.69,33.71,141200.0,22.1933,22.1999,22.1867,22.1999,141200.0
2012-01-19 13:30:00,33.7,33.7,33.69,33.7,148000.0,22.1933,22.1933,22.1867,22.1933,148000.0
2012-01-19 13:40:00,33.7,33.7,33.69,33.7,229600.0,22.1933,22.1933,22.1867,22.1933,229600.0
2012-01-19 13:50:00,33.7,33.7,33.69,33.69,181800.0,22.1933,22.1933,22.1867,22.1867,181800.0
2012-01-19 14:00:00,33.7,33.73,33.69,33.72,360800.0,22.1933,22.2131,22.1867,22.2065,360800.0
2012-01-19 14:10:00,33.72,33.72,33.71,33.72,249400.0,22.2065,22.2065,22.1999,22.2065,249400.0
2012-01-19 14:20:00,33.72,33.73,33.71,33.72,282800.0,22.2065,22.2131,22.1999,22.2065,282800.0
2012-01-19 14:30:00,33.72,33.72,33.68,33.69,195000.0,22.2065,22.2065,22.1801,22.1867,195000.0
2012-01-19 14:40:00,33.68,33.69,33.66,33.66,361200.0,22.1801,22.1867,22.167,22.167,361200.0
2012-01-19 14:50:00,33.67,33.67,33.65,33.67,323400.0,22.1736,22.1736,22.1604,22.1736,323400.0
2012-01-19 15:00:00,33.67,33.69,33.67,33.69,281200.0,22.1736,22.1867,22.1736,22.1867,281200.0
2012-01-19 15:10:00,33.68,33.69,33.67,33.68,257000.0,22.1801,22.1867,22.1736,22.1801,257000.0
2012-01-19 15:20:00,33.68,33.69,33.68,33.68,353600.0,22.1801,22.1867,22.1801,22.1801,353600.0
2012-01-19 15:30:00,33.69,33.71,33.68,33.71,398200.0,22.1867,22.1999,22.1801,22.1999,398200.0
2012-01-19 15:40:00,33.71,33.72,33.7,33.71,530400.0,22.1999,22.2065,22.1933,22.1999,530400.0
2012-01-19 15:50:00,33.71,33.75,33.7,33.73,1406200.0,22.1999,22.2262,22.1933,22.2131,1406200.0
2012-01-20 09:30:00,33.77,33.84,33.73,33.84,3670800.0,22.2394,22.2855,22.2131,22.2855,3670800.0
2012-01-20 09:40:00,33.84,33.87,33.77,33.8,443000.0,22.2855,22.3053,22.2394,22.2592,443000.0
2012-01-20 09:50:00,33.8,33.82,33.72,33.74,336400.0,22.2592,22.2723,22.2065,22.2197,336400.0
2012-01-20 10:00:00,33.74,33.77,33.7,33.77,284600.0,22.2197,22.2394,22.1933,22.2394,284600.0
2012-01-20 10:10:00,33.77,33.79,33.76,33.78,220000.0,22.2394,22.2526,22.2328,22.246,220000.0
2012-01-20 10:20:00,33.78,33.85,33.77,33.84,399000.0,22.246,22.2921,22.2394,22.2855,399000.0
2012-01-20 10:30:00,33.83,33.85,33.82,33.82,249400.0,22.2789,22.2921,22.2723,22.2723,249400.0
2012-01-20 10:40:00,33.82,33.82,33.75,33.75,274000.0,22.2723,22.2723,22.2262,22.2262,274000.0
2012-01-20 10:50:00,33.75,33.77,33.74,33.77,194400.0,22.2262,22.2394,22.2197,22.2394,194400.0
2012-01-20 11:00:00,33.77,33.82,33.76,33.81,282400.0,22.2394,22.2723,22.2328,22.2658,282400.0
2012-01-20 11:10:00,33.81,33.81,33.76,33.77,138800.0,22.2658,22.2658,22.2328,22.2394,138800.0
2012-01-20 11:20:00,33.77,33.8,33.77,33.79,115200.0,22.2394,22.2592,22.2394,22.2526,115200.0
2012-01-20 11:30:00,33.79,33.8,33.76,33.77,125000.0,22.2526,22.2592,22.2328,22.2394,125000.0
2012-01-20 11:40:00,33.78,33.79,33.76,33.77,111200.0,22.246,22.2526,22.2328,22.2394,111200.0
2012-01-20 11:50:00,33.77,33.8,33.77,33.8,172000.0,22.2394,22.2592,22.2394,22.2592,172000.0
2012-01-20 12:00:00,33.8,33.83,33.79,33.8,158200.0,22.2592,22.2789,22.2526,22.2592,158200.0
2012-01-20 12:10:00,33.8,33.82,33.79,33.81,166600.0,22.2592,22.2723,22.2526,22.2658,166600.0
2012-01-20 12:20:00,33.82,33.84,33.82,33.82,177400.0,22.2723,22.2855,22.2723,22.2723,177400.0
2012-01-20 12:30:00,33.82,33.82,33.81,33.81,134400.0,22.2723,22.2723,22.2658,22.2658,134400.0
2012-01-20 12:40:00,33.81,33.83,33.8,33.83,237200.0,22.2658,22.2789,22.2592,22.2789,237200.0
2012-01-20 12:50:00,33.83,33.85,33.83,33.84,138000.0,22.2789,22.2921,22.2789,22.2855,138000.0
2012-01-20 13:00:00,33.84,33.85,33.83,33.85,188000.0,22.2855,22.2921,22.2789,22.2921,188000.0
2012-01-20 13:10:00,33.85,33.85,33.84,33.84,89800.0,22.2921,22.2921,22.2855,22.2855,89800.0
2012-01-20 13:20:00,33.84,33.86,33.84,33.86,180200.0,22.2855,22.2987,22.2855,22.2987,180200.0
2012-01-20 13:30:00,33.86,33.87,33.85,33.86,192800.0,22.2987,22.3053,22.2921,22.2987,192800.0
2012-01-20 13:40:00,33.85,33.86,33.83,33.84,140600.0,22.2921,22.2987,22.2789,22.2855,140600.0
2012-01-20 13:50:00,33.84,33.84,33.83,33.84,109600.0,22.2855,22.2855,22.2789,22.2855,109600.0
2012-01-20 14:00:00,33.84,33.87,33.84,33.86,222800.0,22.2855,22.3053,22.2855,22.2987,222800.0
2012-01-20 14:10:00,33.86,33.87,33.85,33.85,198800.0,22.2987,22.3053,22.2921,22.2921,198800.0
2012-01-20 14:20:00,33.85,33.87,33.85,33.86,155200.0,22.2921,22.3053,22.2921,22.2987,155200.0
2012-01-20 14:30:00,33.86,33.86,33.85,33.85,148600.0,22.2987,22.2987,22.2921,22.2921,148600.0
2012-01-20 14:40:00,33.85,33.85,33.83,33.83,139400.0,22.2921,22.2921,22.2789,22.2789,139400.0
2012-01-20 14:50:00,33.83,33.88,33.83,33.88,243800.0,22.2789,22.3119,22.2789,22.3119,243800.0
2012-01-20 15:00:00,33.88,33.94,33.88,33.94,661800.0,22.3119,22.3514,22.3119,22.3514,661800.0
2012-01-20 15:10:00,33.93,33.94,33.91,33.92,313000.0,22.3448,22.3514,22.3316,22.3382,313000.0
2012-01-20 15:20:00,33.91,33.95,33.91,33.95,385800.0,22.3316,22.358,22.3316,22.358,385800.0
2012-01-20 15:30:00,33.95,33.97,33.95,33.97,499600.0,22.358,22.3711,22.358,22.3711,499600.0
2012-01-20 15:40:00,33.97,34.02,33.97,34.01,870200.0,22.3711,22.4041,22.3711,22.3975,870200.0
2012-01-20 15:50:00,34.01,34.06,34.0,34.05,2246000.0,22.3975,22.4304,22.3909,22.4238,2246000.0
2012-01-23 09:30:00,34.0,34.08,33.96,34.0,502200.0,22.3909,22.4436,22.3645,22.3909,502200.0
2012-01-23 09:40:00,34.0,34.06,33.99,34.03,181800.0,22.3909,22.4304,22.3843,22.4106,181800.0
2012-01-23 09:50:00,34.04,34.1,34.01,34.08,355400.0,22.4172,22.4567,22.3975,22.4436,355400.0
2012-01-23 10:00:00,34.09,34.13,34.08,34.13,213600.0,22.4502,22.4765,22.4436,22.4765,213600.0
2012-01-23 10:10:00,34.13,34.17,34.11,34.16,249800.0,22.4765,22.5028,22.4633,22.4963,249800.0
2012-01-23 10:20:00,34.17,34.17,34.13,34.13,176000.0,22.5028,22.5028,22.4765,22.4765,176000.0
2012-01-23 10:30:00,34.13,34.15,34.1,34.15,245600.0,22.4765,22.4897,22.4567,22.4897,245600.0
2012-01-23 10:40:00,34.14,34.2,34.13,34.19,295200.0,22.4831,22.5226,22.4765,22.516,295200.0
2012-01-23 10:50:00,34.19,34.19,34.16,34.16,125000.0,22.516,22.516,22.4963,22.4963,125000.0
2012-01-23 11:00:00,34.16,34.17,34.13,34.15,281200.0,22.4963,22.5028,22.4765,22.4897,281200.0
2012-01-23 11:10:00,34.15,34.16,34.12,34.12,188400.0,22.4897,22.4963,22.4699,22.4699,188400.0
2012-01-23 11:20:00,34.12,34.14,34.12,34.14,169200.0,22.4699,22.4831,22.4699,22.4831,169200.0
2012-01-23 11:30:00,34.14,34.14,34.09,34.1,317000.0,22.4831,22.4831,22.4502,22.4567,317000.0
2012-01-23 11:40:00,34.1,34.11,34.09,34.1,250200.0,22.4567,22.4633,22.4502,22.4567,250200.0
2012-01-23 11:50:00,34.11,34.12,34.1,34.1,112600.0,22.4633,22.4699,22.4567,22.4567,112600.0
2012-01-23 12:00:00,34.11,34.11,34.08,34.11,226400.0,22.4633,22.4633,22.4436,22.4633,226400.0
2012-01-23 12:10:00,34.1,34.13,34.07,34.12,206600.0,22.4567,22.4765,22.437,22.4699,206600.0
2012-01-23 12:20:00,34.12,34.17,34.12,34.17,263600.0,22.4699,22.5028,22.4699,22.5028,263600.0
2012-01-23 12:30:00,34.17,34.17,34.11,34.12,238000.0,22.5028,22.5028,22.4633,22.4699,238000.0
2012-01-23 12:40:00,34.12,34.13,34.11,34.12,131400.0,22.4699,22.4765,22.4633,22.4699,131400.0
2012-01-23 12:50:00,34.12,34.13,34.1,34.12,97600.0,22.4699,22.4765,22.4567,22.4699,97600.0
2012-01-23 13:00:00,34.12,34.13,34.11,34.11,112800.0,22.4699,22.4765,22.4633,22.4633,112800.0
2012-01-23 13:10:00,34.12,34.13,34.11,34.13,135800.0,22.4699,22.4765,22.4633,22.4765,135800.0
2012-01-23 13:20:00,34.13,34.13,34.1,34.13,134000.0,22.4765,22.4765,22.4567,22.4765,134000.0
2012-01-23 13:30:00,34.13,34.16,34.12,34.16,187800.0,22.4765,22.4963,22.4699,22.4963,187800.0
2012-01-23 13:40:00,34.16,34.18,34.15,34.16,231800.0,22.4963,22.5094,22.4897,22.4963,231800.0
2012-01-23 13:50:00,34.16,34.16,34.14,34.15,193200.0,22.4963,22.4963,22.4831,22.4897,193200.0
2012-01-23 14:00:00,34.16,34.16,34.15,34.16,144000.0,22.4963,22.4963,22.4897,22.4963,144000.0
2012-01-23 14:10:00,34.16,34.16,34.13,34.13,127000.0,22.4963,22.4963,22.4765,22.4765,127000.0
2012-01-23 14:20:00,34.13,34.15,34.13,34.15,189200.0,22.4765,22.4897,22.4765,22.4897,189200.0
2012-01-23 14:30:00,34.15,34.17,34.15,34.17,159200.0,22.4897,22.5028,22.4897,22.5028,159200.0
2012-01-23 14:40:00,34.17,34.19,34.17,34.19,227400.0,22.5028,22.516,22.5028,22.516,227400.0
2012-01-23 14:50:00,34.19,34.25,34.19,34.24,352000.0,22.516,22.5555,22.516,22.5489,352000.0
2012-01-23 15:00:00,34.24,34.25,34.24,34.24,394400.0,22.5489,22.5555,22.5489,22.5489,394400.0
2012-01-23 15:10:00,34.24,34.26,34.24,34.26,544600.0,22.5489,22.5621,22.5489,22.5621,544600.0
2012-01-23 15:20:00,34.26,34.3,34.26,34.3,326800.0,22.5621,22.5885,22.5621,22.5885,326800.0
2012-01-23 15:30:00,34.3,34.31,34.27,34.27,446600.0,22.5885,22.595,22.5687,22.5687,446600.0
2012-01-23 15:40:00,34.27,34.31,34.27,34.29,661000.0,22.5687,22.595,22.5687,22.5819,661000.0
2012-01-23 15:50:00,34.29,34.29,34.26,34.26,909600.0,22.5819,22.5819,22.5621,22.5621,909600.0
2012-01-24 09:30:00,34.08,34.25,34.03,34.16,554400.0,22.4436,22.5555,22.4106,22.4963,554400.0
2012-01-24 09:40:00,34.17,34.17,34.05,34.12,243800.0,22.5028,22.5028,22.4238,22.4699,243800.0
2012-01-24 09:50:00,34.12,34.14,34.07,34.08,373600.0,22.4699,22.4831,22.437,22.4436,373600.0
2012-01-24 10:00:00,34.08,34.12,34.06,34.08,579200.0,22.4436,22.4699,22.4304,22.4436,579200.0
2012-01-24 10:10:00,34.07,34.08,34.0,34.01,390200.0,22.437,22.4436,22.3909,22.3975,390200.0
2012-01-24 10:20:00,34.01,34.02,33.97,34.01,323200.0,22.3975,22.4041,22.3711,22.3975,323200.0
2012-01-24 10:30:00,34.01,34.08,34.0,34.08,318400.0,22.3975,22.4436,22.3909,22.4436,318400.0
2012-01-24 10:40:00,34.08,34.08,34.03,34.04,265200.0,22.4436,22.4436,22.4106,22.4172,265200.0
2012-01-24 10:50:00,34.04,34.1,34.02,34.07,354800.0,22.4172,22.4567,22.4041,22.437,354800.0
2012-01-24 11:00:00,34.07,34.07,34.02,34.02,279400.0,22.437,22.437,22.4041,22.4041,279400.0
2012-01-24 11:10:00,34.02,34.06,34.01,34.02,241800.0,22.4041,22.4304,22.3975,22.4041,241800.0
2012-01-24 11:20:00,34.02,34.05,34.02,34.02,270400.0,22.4041,22.4238,22.4041,22.4041,270400.0
2012-01-24 11:30:00,34.02,34.02,34.0,34.01,399400.0,22.4041,22.4041,22.3909,22.3975,399400.0
2012-01-24 11:40:00,34.01,34.01,33.99,33.99,230800.0,22.3975,22.3975,22.3843,22.3843,230800.0
2012-01-24 11:50:00,34.0,34.01,33.98,34.0,208600.0,22.3909,22.3975,22.3777,22.3909,208600.0
2012-01-24 12:00:00,34.0,34.01,33.99,34.01,258400.0,22.3909,22.3975,22.3843,22.3975,258400.0
2012-01-24 12:10:00,34.01,34.01,33.98,33.98,121200.0,22.3975,22.3975,22.3777,22.3777,121200.0
2012-01-24 12:20:00,33.98,33.99,33.98,33.98,109800.0,22.3777,22.3843,22.3777,22.3777,109800.0
2012-01-24 12:30:00,33.99,33.99,33.95,33.95,212800.0,22.3843,22.3843,22.358,22.358,212800.0
2012-01-24 12:40:00,33.96,33.96,33.89,33.91,337600.0,22.3645,22.3645,22.3184,22.3316,337600.0
2012-01-24 12:50:00,33.91,33.92,33.89,33.92,185800.0,22.3316,22.3382,22.3184,22.3382,185800.0
2012-01-24 13:00:00,33.92,33.94,33.92,33.93,195000.0,22.3382,22.3514,22.3382,22.3448,195000.0
2012-01-24 13:10:00,33.93,33.95,33.93,33.94,189000.0,22.3448,22.358,22.3448,22.3514,189000.0
2012-01-24 13:20:00,33.94,33.95,33.91,33.93,243400.0,22.3514,22.358,22.3316,22.3448,243400.0
2012-01-24 13:30:00,33.93,33.95,33.91,33.95,145600.0,22.3448,22.358,22.3316,22.358,145600.0
2012-01-24 13:40:00,33.95,33.96,33.93,33.95,170000.0,22.358,22.3645,22.3448,22.358,170000.0
2012-01-24 13:50:00,33.95,33.98,33.95,33.97,100600.0,22.358,22.3777,22.358,22.3711,100600.0
2012-01-24 14:00:00,33.98,33.98,33.95,33.96,220600.0,22.3777,22.3777,22.358,22.3645,220600.0
2012-01-24 14:10:00,33.96,33.98,33.96,33.98,162200.0,22.3645,22.3777,22.3645,22.3777,162200.0
2012-01-24 14:20:00,33.98,33.98,33.96,33.98,189400.0,22.3777,22.3777,22.3645,22.3777,189400.0
2012-01-24 14:30:00,33.98,33.98,33.96,33.96,240000.0,22.3777,22.3777,22.3645,22.3645,240000.0
2012-01-24 14:40:00,33.96,33.97,33.94,33.94,215000.0,22.3645,22.3711,22.3514,22.3514,215000.0
2012-01-24 14:50:00,33.94,33.94,33.9,33.91,323000.0,22.3514,22.3514,22.325,22.3316,323000.0
2012-01-24 15:00:00,33.9,33.94,33.9,33.94,208600.0,22.325,22.3514,22.325,22.3514,208600.0
2012-01-24 15:10:00,33.94,33.96,33.93,33.93,272400.0,22.3514,22.3645,22.3448,22.3448,272400.0
2012-01-24 15:20:00,33.93,33.94,33.92,33.92,264600.0,22.3448,22.3514,22.3382,22.3382,264600.0
2012-01-24 15:30:00,33.92,33.93,33.88,33.88,555400.0,22.3382,22.3448,22.3119,22.3119,555400.0
2012-01-24 15:40:00,33.88,33.89,33.85,33.89,577000.0,22.3119,22.3184,22.2921,22.3184,577000.0
2012-01-24 15:50:00,33.9,33.95,33.88,33.94,1563600.0,22.325,22.358,22.3119,22.3514,1563600.0
2012-01-25 09:30:00,33.96,33.99,33.77,33.84,429400.0,22.3645,22.3843,22.2394,22.2855,429400.0
2012-01-25 09:40:00,33.84,33.96,33.84,33.94,298600.0,22.2855,22.3645,22.2855,22.3514,298600.0
2012-01-25 09:50:00,33.95,33.96,33.94,33.95,207200.0,22.358,22.3645,22.3514,22.358,207200.0
2012-01-25 10:00:00,33.95,33.99,33.93,33.98,242000.0,22.358,22.3843,22.3448,22.3777,242000.0
2012-01-25 10:10:00,33.98,33.98,33.95,33.97,223400.0,22.3777,22.3777,22.358,22.3711,223400.0
2012-01-25 10:20:00,33.97,33.99,33.94,33.96,398200.0,22.3711,22.3843,22.3514,22.3645,398200.0
2012-01-25 10:30:00,33.96,33.96,33.93,33.93,249000.0,22.3645,22.3645,22.3448,22.3448,249000.0
2012-01-25 10:40:00,33.93,33.96,33.93,33.95,215200.0,22.3448,22.3645,22.3448,22.358,215200.0
2012-01-25 10:50:00,33.95,33.95,33.93,33.94,237800.0,22.358,22.358,22.3448,22.3514,237800.0
2012-01-25 11:00:00,33.94,33.95,33.93,33.94,149200.0,22.3514,22.358,22.3448,22.3514,149200.0
2012-01-25 11:10:00,33.93,33.94,33.92,33.93,167000.0,22.3448,22.3514,22.3382,22.3448,167000.0
2012-01-25 11:20:00,33.93,33.95,33.93,33.94,123000.0,22.3448,22.358,22.3448,22.3514,123000.0
2012-01-25 11:30:00,33.94,33.95,33.93,33.94,135600.0,22.3514,22.358,22.3448,22.3514,135600.0
2012-01-25 11:40:00,33.94,33.95,33.93,33.93,103800.0,22.3514,22.358,22.3448,22.3448,103800.0
2012-01-25 11:50:00,33.94,33.94,33.93,33.94,205400.0,22.3514,22.3514,22.3448,22.3514,205400.0
2012-01-25 12:00:00,33.94,33.95,33.93,33.93,174000.0,22.3514,22.358,22.3448,22.3448,174000.0
2012-01-25 12:10:00,33.93,33.93,33.91,33.91,141200.0,22.3448,22.3448,22.3316,22.3316,141200.0
2012-01-25 12:20:00,33.92,33.99,33.88,33.96,346200.0,22.3382,22.3843,22.3119,22.3645,346200.0
2012-01-25 12:30:00,33.97,34.06,33.94,34.06,300200.0,22.3711,22.4304,22.3514,22.4304,300200.0
2012-01-25 12:40:00,34.05,34.06,34.02,34.04,263200.0,22.4238,22.4304,22.4041,22.4172,263200.0
2012-01-25 12:50:00,34.03,34.08,34.02,34.02,383200.0,22.4106,22.4436,22.4041,22.4041,383200.0
2012-01-25 13:00:00,34.02,34.07,34.02,34.04,624200.0,22.4041,22.437,22.4041,22.4172,624200.0
2012-01-25 13:10:00,34.04,34.1,34.03,34.1,350400.0,22.4172,22.4567,22.4106,22.4567,350400.0
2012-01-25 13:20:00,34.09,34.1,34.07,34.08,188000.0,22.4502,22.4567,22.437,22.4436,188000.0
2012-01-25 13:30:00,34.08,34.1,34.07,34.09,345000.0,22.4436,22.4567,22.437,22.4502,345000.0
2012-01-25 13:40:00,34.09,34.12,34.08,34.1,241600.0,22.4502,22.4699,22.4436,22.4567,241600.0
2012-01-25 13:50:00,34.11,34.12,34.06,34.1,417400.0,22.4633,22.4699,22.4304,22.4567,417400.0
2012-01-25 14:00:00,34.1,34.1,34.05,34.07,280600.0,22.4567,22.4567,22.4238,22.437,280600.0
2012-01-25 14:10:00,34.07,34.09,34.05,34.07,247600.0,22.437,22.4502,22.4238,22.437,247600.0
2012-01-25 14:20:00,34.07,34.07,34.02,34.04,193200.0,22.437,22.437,22.4041,22.4172,193200.0
2012-01-25 14:30:00,34.05,34.1,34.04,34.08,160400.0,22.4238,22.4567,22.4172,22.4436,160400.0
2012-01-25 14:40:00,34.08,34.1,34.06,34.1,153400.0,22.4436,22.4567,22.4304,22.4567,153400.0
2012-01-25 14:50:00,34.1,34.13,34.1,34.1,168600.0,22.4567,22.4765,22.4567,22.4567,168600.0
2012-01-25 15:00:00,34.1,34.12,34.09,34.1,286000.0,22.4567,22.4699,22.4502,22.4567,286000.0
2012-01-25 15:10:00,34.1,34.16,34.1,34.15,263000.0,22.4567,22.4963,22.4567,22.4897,263000.0
2012-01-25 15:20:00,34.16,34.21,34.15,34.21,325200.0,22.4963,22.5292,22.4897,22.5292,325200.0
2012-01-25 15:30:00,34.21,34.22,34.19,34.21,476800.0,22.5292,22.5358,22.516,22.5292,476800.0
2012-01-25 15:40:00,34.21,34.24,34.21,34.22,673400.0,22.5292,22.5489,22.5292,22.5358,673400.0
2012-01-25 15:50:00,34.22,34.25,34.2,34.2,1191000.0,22.5358,22.5555,22.5226,22.5226,1191000.0
2012-01-26 09:30:00,34.31,34.31,34.15,34.18,650600.0,22.595,22.595,22.4897,22.5094,650600.0
2012-01-26 09:40:00,34.19,34.21,34.09,34.19,407000.0,22.516,22.5292,22.4502,22.516,407000.0
2012-01-26 09:50:00,34.18,34.21,34.18,34.2,500400.0,22.5094,22.5292,22.5094,22.5226,500400.0
2012-01-26 10:00:00,34.2,34.24,34.18,34.24,453400.0,22.5226,22.5489,22.5094,22.5489,453400.0
2012-01-26 10:10:00,34.24,34.28,34.23,34.28,364800.0,22.5489,22.5753,22.5424,22.5753,364800.0
2012-01-26 10:20:00,34.28,34.28,34.24,34.24,430600.0,22.5753,22.5753,22.5489,22.5489,430600.0
2012-01-26 10:30:00,34.24,34.25,34.18,34.19,559000.0,22.5489,22.5555,22.5094,22.516,559000.0
2012-01-26 10:40:00,34.19,34.21,34.15,34.16,451800.0,22.516,22.5292,22.4897,22.4963,451800.0
2012-01-26 10:50:00,34.16,34.17,34.1,34.1,408000.0,22.4963,22.5028,22.4567,22.4567,408000.0
2012-01-26 11:00:00,34.11,34.12,34.09,34.09,229800.0,22.4633,22.4699,22.4502,22.4502,229800.0
2012-01-26 11:10:00,34.09,34.13,34.05,34.13,440000.0,22.4502,22.4765,22.4238,22.4765,440000.0
2012-01-26 11:20:00,34.13,34.14,34.13,34.13,265600.0,22.4765,22.4831,22.4765,22.4765,265600.0
2012-01-26 11:30:00,34.14,34.14,34.08,34.09,552200.0,22.4831,22.4831,22.4436,22.4502,552200.0
2012-01-26 11:40:00,34.09,34.09,34.05,34.06,384400.0,22.4502,22.4502,22.4238,22.4304,384400.0
2012-01-26 11:50:00,34.06,34.08,34.05,34.06,201200.0,22.4304,22.4436,22.4238,22.4304,201200.0
2012-01-26 12:00:00,34.06,34.06,34.05,34.06,204400.0,22.4304,22.4304,22.4238,22.4304,204400.0
2012-01-26 12:10:00,34.06,34.07,34.01,34.01,240000.0,22.4304,22.437,22.3975,22.3975,240000.0
2012-01-26 12:20:00,34.01,34.03,34.01,34.02,187000.0,22.3975,22.4106,22.3975,22.4041,187000.0
2012-01-26 12:30:00,34.02,34.04,34.02,34.03,199200.0,22.4041,22.4172,22.4041,22.4106,199200.0
2012-01-26 12:40:00,34.03,34.04,34.01,34.01,250200.0,22.4106,22.4172,22.3975,22.3975,250200.0
2012-01-26 12:50:00,34.01,34.03,34.0,34.01,263400.0,22.3975,22.4106,22.3909,22.3975,263400.0
2012-01-26 13:00:00,34.01,34.02,33.99,33.99,336800.0,22.3975,22.4041,22.3843,22.3843,336800.0
2012-01-26 13:10:00,33.98,33.99,33.98,33.99,171200.0,22.3777,22.3843,22.3777,22.3843,171200.0
2012-01-26 13:20:00,33.99,33.99,33.97,33.97,198800.0,22.3843,22.3843,22.3711,22.3711,198800.0
2012-01-26 13:30:00,33.97,33.97,33.94,33.94,249200.0,22.3711,22.3711,22.3514,22.3514,249200.0
2012-01-26 13:40:00,33.94,33.95,33.91,33.92,307600.0,22.3514,22.358,22.3316,22.3382,307600.0
2012-01-26 13:50:00,33.92,33.92,33.9,33.92,212800.0,22.3382,22.3382,22.325,22.3382,212800.0
2012-01-26 14:00:00,33.91,33.93,33.9,33.92,207000.0,22.3316,22.3448,22.325,22.3382,207000.0
2012-01-26 14:10:00,33.93,33.94,33.9,33.92,261000.0,22.3448,22.3514,22.325,22.3382,261000.0
2012-01-26 14:20:00,33.92,33.92,33.89,33.9,239200.0,22.3382,22.3382,22.3184,22.325,239200.0
2012-01-26 14:30:00,33.9,33.94,33.9,33.93,242200.0,22.325,22.3514,22.325,22.3448,242200.0
2012-01-26 14:40:00,33.93,33.96,33.91,33.96,215200.0,22.3448,22.3645,22.3316,22.3645,215200.0
2012-01-26 14:50:00,33.96,33.96,33.94,33.94,240800.0,22.3645,22.3645,22.3514,22.3514,240800.0
2012-01-26 15:00:00,33.94,33.94,33.9,33.91,388600.0,22.3514,22.3514,22.325,22.3316,388600.0
2012-01-26 15:10:00,33.92,33.95,33.91,33.93,222600.0,22.3382,22.358,22.3316,22.3448,222600.0
2012-01-26 15:20:00,33.94,33.94,33.88,33.9,283600.0,22.3514,22.3514,22.3119,22.325,283600.0
2012-01-26 15:30:00,33.9,33.95,33.9,33.94,321000.0,22.325,22.358,22.325,22.3514,321000.0
2012-01-26 15:40:00,33.95,34.01,33.95,33.99,606200.0,22.358,22.3975,22.358,22.3843,606200.0
2012-01-26 15:50:00,33.99,34.02,33.97,34.02,896000.0,22.3843,22.4041,22.3711,22.4041,896000.0
2012-01-27 09:30:00,33.96,34.07,33.91,33.97,548200.0,22.3645,22.437,22.3316,22.3711,548200.0
2012-01-27 09:40:00,33.97,34.07,33.95,34.02,415800.0,22.3711,22.437,22.358,22.4041,415800.0
2012-01-27 09:50:00,34.02,34.06,33.98,33.98,265000.0,22.4041,22.4304,22.3777,22.3777,265000.0
2012-01-27 10:00:00,33.98,33.99,33.91,33.91,366400.0,22.3777,22.3843,22.3316,22.3316,366400.0
2012-01-27 10:10:00,33.92,33.93,33.87,33.92,407600.0,22.3382,22.3448,22.3053,22.3382,407600.0
2012-01-27 10:20:00,33.92,33.95,33.89,33.92,213800.0,22.3382,22.358,22.3184,22.3382,213800.0
2012-01-27 10:30:00,33.92,33.96,33.92,33.92,348400.0,22.3382,22.3645,22.3382,22.3382,348400.0
2012-01-27 10:40:00,33.92,33.92,33.82,33.83,443200.0,22.3382,22.3382,22.2723,22.2789,443200.0
2012-01-27 10:50:00,33.83,33.9,33.83,33.87,359600.0,22.2789,22.325,22.2789,22.3053,359600.0
2012-01-27 11:00:00,33.87,33.9,33.77,33.77,780800.0,22.3053,22.325,22.2394,22.2394,780800.0
2012-01-27 11:10:00,33.77,33.83,33.74,33.8,732800.0,22.2394,22.2789,22.2197,22.2592,732800.0
2012-01-27 11:20:00,33.81,33.81,33.74,33.74,417200.0,22.2658,22.2658,22.2197,22.2197,417200.0
2012-01-27 11:30:00,33.74,33.74,33.66,33.67,634800.0,22.2197,22.2197,22.167,22.1736,634800.0
2012-01-27 11:40:00,33.67,33.69,33.65,33.69,399400.0,22.1736,22.1867,22.1604,22.1867,399400.0
2012-01-27 11:50:00,33.69,33.74,33.68,33.73,364400.0,22.1867,22.2197,22.1801,22.2131,364400.0
2012-01-27 12:00:00,33.73,33.74,33.67,33.67,276800.0,22.2131,22.2197,22.1736,22.1736,276800.0
2012-01-27 12:10:00,33.68,33.68,33.62,33.63,304000.0,22.1801,22.1801,22.1406,22.1472,304000.0
2012-01-27 12:20:00,33.64,33.65,33.62,33.65,290800.0,22.1538,22.1604,22.1406,22.1604,290800.0
2012-01-27 12:30:00,33.65,33.68,33.64,33.68,144000.0,22.1604,22.1801,22.1538,22.1801,144000.0
2012-01-27 12:40:00,33.68,33.7,33.65,33.69,249000.0,22.1801,22.1933,22.1604,22.1867,249000.0
2012-01-27 12:50:00,33.7,33.7,33.66,33.66,199800.0,22.1933,22.1933,22.167,22.167,199800.0
2012-01-27 13:00:00,33.66,33.7,33.65,33.7,241600.0,22.167,22.1933,22.1604,22.1933,241600.0
2012-01-27 13:10:00,33.7,33.73,33.7,33.7,193600.0,22.1933,22.2131,22.1933,22.1933,193600.0
2012-01-27 13:20:00,33.7,33.71,33.68,33.71,172000.0,22.1933,22.1999,22.1801,22.1999,172000.0
2012-01-27 13:30:00,33.71,33.74,33.69,33.74,220800.0,22.1999,22.2197,22.1867,22.2197,220800.0
2012-01-27 13:40:00,33.74,33.77,33.72,33.76,257200.0,22.2197,22.2394,22.2065,22.2328,257200.0
2012-01-27 13:50:00,33.76,33.76,33.74,33.74,216600.0,22.2328,22.2328,22.2197,22.2197,216600.0
2012-01-27 14:00:00,33.74,33.77,33.74,33.76,202000.0,22.2197,22.2394,22.2197,22.2328,202000.0
2012-01-27 14:10:00,33.76,33.76,33.73,33.73,331000.0,22.2328,22.2328,22.2131,22.2131,331000.0
2012-01-27 14:20:00,33.73,33.74,33.72,33.73,254800.0,22.2131,22.2197,22.2065,22.2131,254800.0
2012-01-27 14:30:00,33.73,33.76,33.73,33.76,265000.0,22.2131,22.2328,22.2131,22.2328,265000.0
2012-01-27 14:40:00,33.76,33.77,33.74,33.77,274400.0,22.2328,22.2394,22.2197,22.2394,274400.0
2012-01-27 14:50:00,33.77,33.79,33.76,33.78,219600.0,22.2394,22.2526,22.2328,22.246,219600.0
2012-01-27 15:00:00,33.78,33.81,33.77,33.78,401400.0,22.246,22.2658,22.2394,22.246,401400.0
2012-01-27 15:10:00,33.78,33.79,33.77,33.79,246000.0,22.246,22.2526,22.2394,22.2526,246000.0
2012-01-27 15:20:00,33.78,33.8,33.77,33.78,315200.0,22.246,22.2592,22.2394,22.246,315200.0
2012-01-27 15:30:00,33.79,33.8,33.78,33.8,273200.0,22.2526,22.2592,22.246,22.2592,273200.0
2012-01-27 15:40:00,33.8,33.8,33.77,33.78,574400.0,22.2592,22.2592,22.2394,22.246,574400.0
2012-01-27 15:50:00,33.79,33.79,33.73,33.74,1347400.0,22.2526,22.2526,22.2131,22.2197,1347400.0
2012-01-30 09:30:00,33.65,33.7,33.54,33.57,546600.0,22.1604,22.1933,22.088,22.1077,546600.0
2012-01-30 09:40:00,33.57,33.6,33.52,33.57,411400.0,22.1077,22.1275,22.0748,22.1077,411400.0
2012-01-30 09:50:00,33.56,33.6,33.52,33.6,229000.0,22.1011,22.1275,22.0748,22.1275,229000.0
2012-01-30 10:00:00,33.6,33.66,33.6,33.62,385400.0,22.1275,22.167,22.1275,22.1406,385400.0
2012-01-30 10:10:00,33.62,33.64,33.59,33.63,347600.0,22.1406,22.1538,22.1209,22.1472,347600.0
2012-01-30 10:20:00,33.63,33.65,33.61,33.63,194400.0,22.1472,22.1604,22.134,22.1472,194400.0
2012-01-30 10:30:00,33.63,33.67,33.61,33.62,275200.0,22.1472,22.1736,22.134,22.1406,275200.0
2012-01-30 10:40:00,33.62,33.63,33.56,33.57,234200.0,22.1406,22.1472,22.1011,22.1077,234200.0
2012-01-30 10:50:00,33.57,33.58,33.54,33.54,212200.0,22.1077,22.1143,22.088,22.088,212200.0
2012-01-30 11:00:00,33.55,33.63,33.53,33.63,294600.0,22.0945,22.1472,22.0814,22.1472,294600.0
2012-01-30 11:10:00,33.63,33.67,33.61,33.67,406000.0,22.1472,22.1736,22.134,22.1736,406000.0
2012-01-30 11:20:00,33.67,33.67,33.59,33.59,338200.0,22.1736,22.1736,22.1209,22.1209,338200.0
2012-01-30 11:30:00,33.59,33.62,33.56,33.61,326000.0,22.1209,22.1406,22.1011,22.134,326000.0
2012-01-30 11:40:00,33.61,33.62,33.57,33.58,162000.0,22.134,22.1406,22.1077,22.1143,162000.0
2012-01-30 11:50:00,33.58,33.6,33.57,33.59,185800.0,22.1143,22.1275,22.1077,22.1209,185800.0
2012-01-30 12:00:00,33.6,33.65,33.59,33.64,203800.0,22.1275,22.1604,22.1209,22.1538,203800.0
2012-01-30 12:10:00,33.64,33.66,33.62,33.63,116600.0,22.1538,22.167,22.1406,22.1472,116600.0
2012-01-30 12:20:00,33.63,33.64,33.61,33.63,175200.0,22.1472,22.1538,22.134,22.1472,175200.0
2012-01-30 12:30:00,33.63,33.65,33.61,33.63,109800.0,22.1472,22.1604,22.134,22.1472,109800.0
2012-01-30 12:40:00,33.63,33.63,33.6,33.6,132200.0,22.1472,22.1472,22.1275,22.1275,132200.0
2012-01-30 12:50:00,33.6,33.6,33.58,33.58,239200.0,22.1275,22.1275,22.1143,22.1143,239200.0
2012-01-30 13:00:00,33.58,33.6,33.57,33.57,213200.0,22.1143,22.1275,22.1077,22.1077,213200.0
2012-01-30 13:10:00,33.57,33.58,33.55,33.57,150000.0,22.1077,22.1143,22.0945,22.1077,150000.0
2012-01-30 13:20:00,33.58,33.62,33.58,33.61,113800.0,22.1143,22.1406,22.1143,22.134,113800.0
2012-01-30 13:30:00,33.61,33.63,33.59,33.63,160400.0,22.134,22.1472,22.1209,22.1472,160400.0
2012-01-30 13:40:00,33.63,33.67,33.62,33.67,251600.0,22.1472,22.1736,22.1406,22.1736,251600.0
2012-01-30 13:50:00,33.67,33.72,33.67,33.71,142800.0,22.1736,22.2065,22.1736,22.1999,142800.0
2012-01-30 14:00:00,33.71,33.74,33.7,33.73,219200.0,22.1999,22.2197,22.1933,22.2131,219200.0
2012-01-30 14:10:00,33.73,33.78,33.73,33.77,364400.0,22.2131,22.246,22.2131,22.2394,364400.0
2012-01-30 14:20:00,33.77,33.79,33.73,33.73,258200.0,22.2394,22.2526,22.2131,22.2131,258200.0
2012-01-30 14:30:00,33.74,33.75,33.73,33.74,140600.0,22.2197,22.2262,22.2131,22.2197,140600.0
2012-01-30 14:40:00,33.74,33.76,33.73,33.73,168800.0,22.2197,22.2328,22.2131,22.2131,168800.0
2012-01-30 14:50:00,33.73,33.74,33.7,33.7,166600.0,22.2131,22.2197,22.1933,22.1933,166600.0
2012-01-30 15:00:00,33.7,33.71,33.69,33.71,135600.0,22.1933,22.1999,22.1867,22.1999,135600.0
2012-01-30 15:10:00,33.71,33.74,33.7,33.73,171600.0,22.1999,22.2197,22.1933,22.2131,171600.0
2012-01-30 15:20:00,33.73,33.73,33.7,33.71,203200.0,22.2131,22.2131,22.1933,22.1999,203200.0
2012-01-30 15:30:00,33.71,33.71,33.66,33.67,247600.0,22.1999,22.1999,22.167,22.1736,247600.0
2012-01-30 15:40:00,33.67,33.7,33.64,33.7,420800.0,22.1736,22.1933,22.1538,22.1933,420800.0
2012-01-30 15:50:00,33.7,33.73,33.7,33.73,627000.0,22.1933,22.2131,22.1933,22.2131,627000.0
2012-01-31 09:30:00,33.99,33.99,33.77,33.85,415000.0,22.3843,22.3843,22.2394,22.2921,415000.0
2012-01-31 09:40:00,33.85,33.85,33.73,33.84,383800.0,22.2921,22.2921,22.2131,22.2855,383800.0
2012-01-31 09:50:00,33.85,33.92,33.82,33.9,276200.0,22.2921,22.3382,22.2723,22.325,276200.0
2012-01-31 10:00:00,33.9,33.9,33.74,33.77,428600.0,22.325,22.325,22.2197,22.2394,428600.0
2012-01-31 10:10:00,33.77,33.82,33.74,33.79,285600.0,22.2394,22.2723,22.2197,22.2526,285600.0
2012-01-31 10:20:00,33.79,33.84,33.78,33.79,219600.0,22.2526,22.2855,22.246,22.2526,219600.0
2012-01-31 10:30:00,33.79,33.79,33.71,33.73,500400.0,22.2526,22.2526,22.1999,22.2131,500400.0
2012-01-31 10:40:00,33.73,33.74,33.67,33.67,267800.0,22.2131,22.2197,22.1736,22.1736,267800.0
2012-01-31 10:50:00,33.68,33.7,33.66,33.69,174600.0,22.1801,22.1933,22.167,22.1867,174600.0
2012-01-31 11:00:00,33.69,33.7,33.63,33.64,192200.0,22.1867,22.1933,22.1472,22.1538,192200.0
2012-01-31 11:10:00,33.63,33.63,33.59,33.63,322600.0,22.1472,22.1472,22.1209,22.1472,322600.0
2012-01-31 11:20:00,33.63,33.63,33.61,33.63,140800.0,22.1472,22.1472,22.134,22.1472,140800.0
2012-01-31 11:30:00,33.63,33.67,33.62,33.64,149200.0,22.1472,22.1736,22.1406,22.1538,149200.0
2012-01-31 11:40:00,33.65,33.7,33.64,33.69,159600.0,22.1604,22.1933,22.1538,22.1867,159600.0
2012-01-31 11:50:00,33.69,33.7,33.66,33.69,407000.0,22.1867,22.1933,22.167,22.1867,407000.0
2012-01-31 12:00:00,33.69,33.71,33.66,33.7,135200.0,22.1867,22.1999,22.167,22.1933,135200.0
2012-01-31 12:10:00,33.69,33.69,33.65,33.68,253000.0,22.1867,22.1867,22.1604,22.1801,253000.0
2012-01-31 12:20:00,33.68,33.68,33.65,33.67,135600.0,22.1801,22.1801,22.1604,22.1736,135600.0
2012-01-31 12:30:00,33.67,33.69,33.66,33.68,173200.0,22.1736,22.1867,22.167,22.1801,173200.0
2012-01-31 12:40:00,33.68,33.68,33.66,33.66,106200.0,22.1801,22.1801,22.167,22.167,106200.0
2012-01-31 12:50:00,33.66,33.67,33.65,33.66,106000.0,22.167,22.1736,22.1604,22.167,106000.0
2012-01-31 13:00:00,33.66,33.71,33.65,33.71,79000.0,22.167,22.1999,22.1604,22.1999,79000.0
2012-01-31 13:10:00,33.7,33.71,33.7,33.71,95800.0,22.1933,22.1999,22.1933,22.1999,95800.0
2012-01-31 13:20:00,33.71,33.73,33.7,33.72,111000.0,22.1999,22.2131,22.1933,22.2065,111000.0
2012-01-31 13:30:00,33.73,33.74,33.71,33.71,209600.0,22.2131,22.2197,22.1999,22.1999,209600.0
2012-01-31 13:40:00,33.71,33.74,33.71,33.72,85800.0,22.1999,22.2197,22.1999,22.2065,85800.0
2012-01-31 13:50:00,33.72,33.73,33.67,33.68,261000.0,22.2065,22.2131,22.1736,22.1801,261000.0
2012-01-31 14:00:00,33.68,33.68,33.65,33.65,243600.0,22.1801,22.1801,22.1604,22.1604,243600.0
2012-01-31 14:10:00,33.66,33.71,33.65,33.71,154200.0,22.167,22.1999,22.1604,22.1999,154200.0
2012-01-31 14:20:00,33.71,33.74,33.71,33.74,214400.0,22.1999,22.2197,22.1999,22.2197,214400.0
2012-01-31 14:30:00,33.73,33.74,33.7,33.72,177000.0,22.2131,22.2197,22.1933,22.2065,177000.0
2012-01-31 14:40:00,33.72,33.73,33.7,33.7,187200.0,22.2065,22.2131,22.1933,22.1933,187200.0
2012-01-31 14:50:00,33.71,33.74,33.7,33.73,356800.0,22.1999,22.2197,22.1933,22.2131,356800.0
2012-01-31 15:00:00,33.73,33.73,33.69,33.71,282800.0,22.2131,22.2131,22.1867,22.1999,282800.0
2012-01-31 15:10:00,33.71,33.72,33.68,33.72,363200.0,22.1999,22.2065,22.1801,22.2065,363200.0
2012-01-31 15:20:00,33.72,33.77,33.69,33.76,346800.0,22.2065,22.2394,22.1867,22.2328,346800.0
2012-01-31 15:30:00,33.76,33.76,33.71,33.72,380600.0,22.2328,22.2328,22.1999,22.2065,380600.0
2012-01-31 15:40:00,33.72,33.77,33.72,33.76,465000.0,22.2065,22.2394,22.2065,22.2328,465000.0
2012-01-31 15:50:00,33.76,33.8,33.74,33.77,901600.0,22.2328,22.2592,22.2197,22.2394,901600.0
2012-02-01 09:30:00,33.94,34.05,33.91,34.04,853000.0,22.3514,22.4238,22.3316,22.4172,853000.0
2012-02-01 09:40:00,34.04,34.06,33.97,33.99,563000.0,22.4172,22.4304,22.3711,22.3843,563000.0
2012-02-01 09:50:00,33.99,34.04,33.99,34.04,244400.0,22.3843,22.4172,22.3843,22.4172,244400.0
2012-02-01 10:00:00,34.04,34.07,34.02,34.07,383200.0,22.4172,22.437,22.4041,22.437,383200.0
2012-02-01 10:10:00,34.07,34.09,34.05,34.09,426000.0,22.437,22.4502,22.4238,22.4502,426000.0
2012-02-01 10:20:00,34.09,34.13,34.08,34.12,503000.0,22.4502,22.4765,22.4436,22.4699,503000.0
2012-02-01 10:30:00,34.13,34.17,34.12,34.16,267400.0,22.4765,22.5028,22.4699,22.4963,267400.0
2012-02-01 10:40:00,34.16,34.16,34.12,34.13,427600.0,22.4963,22.4963,22.4699,22.4765,427600.0
2012-02-01 10:50:00,34.13,34.17,34.13,34.16,329800.0,22.4765,22.5028,22.4765,22.4963,329800.0
2012-02-01 11:00:00,34.17,34.17,34.15,34.15,339800.0,22.5028,22.5028,22.4897,22.4897,339800.0
2012-02-01 11:10:00,34.15,34.15,34.1,34.13,324600.0,22.4897,22.4897,22.4567,22.4765,324600.0
2012-02-01 11:20:00,34.13,34.13,34.09,34.1,269400.0,22.4765,22.4765,22.4502,22.4567,269400.0
2012-02-01 11:30:00,34.11,34.14,34.1,34.14,167000.0,22.4633,22.4831,22.4567,22.4831,167000.0
2012-02-01 11:40:00,34.13,34.13,34.08,34.08,312800.0,22.4765,22.4765,22.4436,22.4436,312800.0
2012-02-01 11:50:00,34.07,34.08,34.05,34.06,137200.0,22.437,22.4436,22.4238,22.4304,137200.0
2012-02-01 12:00:00,34.06,34.07,34.05,34.05,219400.0,22.4304,22.437,22.4238,22.4238,219400.0
2012-02-01 12:10:00,34.05,34.07,34.05,34.06,152400.0,22.4238,22.437,22.4238,22.4304,152400.0
2012-02-01 12:20:00,34.06,34.1,34.06,34.07,187400.0,22.4304,22.4567,22.4304,22.437,187400.0
2012-02-01 12:30:00,34.07,34.12,34.07,34.11,172400.0,22.437,22.4699,22.437,22.4633,172400.0
2012-02-01 12:40:00,34.11,34.11,34.06,34.06,239400.0,22.4633,22.4633,22.4304,22.4304,239400.0
2012-02-01 12:50:00,34.07,34.1,34.05,34.09,246600.0,22.437,22.4567,22.4238,22.4502,246600.0
2012-02-01 13:00:00,34.09,34.1,34.09,34.09,243600.0,22.4502,22.4567,22.4502,22.4502,243600.0
2012-02-01 13:10:00,34.08,34.1,34.08,34.1,224800.0,22.4436,22.4567,22.4436,22.4567,224800.0
2012-02-01 13:20:00,34.1,34.13,34.09,34.09,288600.0,22.4567,22.4765,22.4502,22.4502,288600.0
2012-02-01 13:30:00,34.09,34.1,34.08,34.1,258200.0,22.4502,22.4567,22.4436,22.4567,258200.0
2012-02-01 13:40:00,34.1,34.1,34.08,34.09,228800.0,22.4567,22.4567,22.4436,22.4502,228800.0
2012-02-01 13:50:00,34.1,34.12,34.1,34.1,162000.0,22.4567,22.4699,22.4567,22.4567,162000.0
2012-02-01 14:00:00,34.1,34.12,34.08,34.09,185400.0,22.4567,22.4699,22.4436,22.4502,185400.0
2012-02-01 14:10:00,34.09,34.1,34.08,34.09,175200.0,22.4502,22.4567,22.4436,22.4502,175200.0
2012-02-01 14:20:00,34.08,34.09,34.07,34.09,217400.0,22.4436,22.4502,22.437,22.4502,217400.0
2012-02-01 14:30:00,34.08,34.09,34.06,34.06,200800.0,22.4436,22.4502,22.4304,22.4304,200800.0
2012-02-01 14:40:00,34.06,34.07,34.05,34.05,364400.0,22.4304,22.437,22.4238,22.4238,364400.0
2012-02-01 14:50:00,34.05,34.07,34.04,34.05,222400.0,22.4238,22.437,22.4172,22.4238,222400.0
2012-02-01 15:00:00,34.05,34.06,34.02,34.05,370200.0,22.4238,22.4304,22.4041,22.4238,370200.0
2012-02-01 15:10:00,34.05,34.07,34.03,34.04,263000.0,22.4238,22.437,22.4106,22.4172,263000.0
2012-02-01 15:20:00,34.04,34.04,34.0,34.0,244000.0,22.4172,22.4172,22.3909,22.3909,244000.0
2012-02-01 15:30:00,34.01,34.01,33.98,33.99,418000.0,22.3975,22.3975,22.3777,22.3843,418000.0
2012-02-01 15:40:00,33.99,34.0,33.96,33.96,471200.0,22.3843,22.3909,22.3645,22.3645,471200.0
2012-02-01 15:50:00,33.97,33.97,33.9,33.93,1743000.0,22.3711,22.3711,22.325,22.3448,1743000.0
2012-02-02 09:30:00,34.04,34.12,33.91,34.05,956600.0,22.4172,22.4699,22.3316,22.4238,956600.0
2012-02-02 09:40:00,34.05,34.05,33.94,33.95,389400.0,22.4238,22.4238,22.3514,22.358,389400.0
2012-02-02 09:50:00,33.95,33.96,33.91,33.94,412000.0,22.358,22.3645,22.3316,22.3514,412000.0
2012-02-02 10:00:00,33.94,33.95,33.93,33.94,269400.0,22.3514,22.358,22.3448,22.3514,269400.0
2012-02-02 10:10:00,33.94,33.95,33.92,33.92,294200.0,22.3514,22.358,22.3382,22.3382,294200.0
2012-02-02 10:20:00,33.92,33.95,33.9,33.91,469400.0,22.3382,22.358,22.325,22.3316,469400.0
2012-02-02 10:30:00,33.91,33.94,33.9,33.92,287200.0,22.3316,22.3514,22.325,22.3382,287200.0
2012-02-02 10:40:00,33.92,33.95,33.92,33.94,301600.0,22.3382,22.358,22.3382,22.3514,301600.0
2012-02-02 10:50:00,33.94,33.96,33.93,33.94,291200.0,22.3514,22.3645,22.3448,22.3514,291200.0
2012-02-02 11:00:00,33.94,33.97,33.94,33.96,223600.0,22.3514,22.3711,22.3514,22.3645,223600.0
2012-02-02 11:10:00,33.96,33.97,33.91,33.93,615400.0,22.3645,22.3711,22.3316,22.3448,615400.0
2012-02-02 11:20:00,33.92,33.93,33.91,33.91,128600.0,22.3382,22.3448,22.3316,22.3316,128600.0
2012-02-02 11:30:00,33.91,33.93,33.88,33.88,384600.0,22.3316,22.3448,22.3119,22.3119,384600.0
2012-02-02 11:40:00,33.88,33.91,33.88,33.9,165000.0,22.3119,22.3316,22.3119,22.325,165000.0
2012-02-02 11:50:00,33.9,33.91,33.89,33.9,246400.0,22.325,22.3316,22.3184,22.325,246400.0
2012-02-02 12:00:00,33.9,33.92,33.89,33.91,117800.0,22.325,22.3382,22.3184,22.3316,117800.0
2012-02-02 12:10:00,33.91,33.92,33.88,33.91,189200.0,22.3316,22.3382,22.3119,22.3316,189200.0
2012-02-02 12:20:00,33.91,33.93,33.9,33.91,192600.0,22.3316,22.3448,22.325,22.3316,192600.0
2012-02-02 12:30:00,33.91,33.93,33.89,33.9,213600.0,22.3316,22.3448,22.3184,22.325,213600.0
2012-02-02 12:40:00,33.9,33.9,33.88,33.88,163000.0,22.325,22.325,22.3119,22.3119,163000.0
2012-02-02 12:50:00,33.88,33.93,33.88,33.92,153200.0,22.3119,22.3448,22.3119,22.3382,153200.0
2012-02-02 13:00:00,33.92,33.93,33.91,33.92,94200.0,22.3382,22.3448,22.3316,22.3382,94200.0
2012-02-02 13:10:00,33.91,33.93,33.89,33.92,157800.0,22.3316,22.3448,22.3184,22.3382,157800.0
2012-02-02 13:20:00,33.92,33.94,33.91,33.93,164000.0,22.3382,22.3514,22.3316,22.3448,164000.0
2012-02-02 13:30:00,33.93,33.94,33.92,33.92,220800.0,22.3448,22.3514,22.3382,22.3382,220800.0
2012-02-02 13:40:00,33.93,33.96,33.92,33.96,140800.0,22.3448,22.3645,22.3382,22.3645,140800.0
2012-02-02 13:50:00,33.96,33.97,33.96,33.96,130600.0,22.3645,22.3711,22.3645,22.3645,130600.0
2012-02-02 14:00:00,33.97,33.98,33.96,33.97,151600.0,22.3711,22.3777,22.3645,22.3711,151600.0
2012-02-02 14:10:00,33.97,33.99,33.97,33.99,172000.0,22.3711,22.3843,22.3711,22.3843,172000.0
2012-02-02 14:20:00,33.99,33.99,33.98,33.99,161400.0,22.3843,22.3843,22.3777,22.3843,161400.0
2012-02-02 14:30:00,33.99,34.0,33.98,34.0,218400.0,22.3843,22.3909,22.3777,22.3909,218400.0
2012-02-02 14:40:00,34.0,34.0,33.98,33.99,315600.0,22.3909,22.3909,22.3777,22.3843,315600.0
2012-02-02 14:50:00,33.98,33.99,33.97,33.98,252600.0,22.3777,22.3843,22.3711,22.3777,252600.0
2012-02-02 15:00:00,33.98,33.99,33.98,33.99,251400.0,22.3777,22.3843,22.3777,22.3843,251400.0
2012-02-02 15:10:00,33.98,34.0,33.98,33.99,273400.0,22.3777,22.3909,22.3777,22.3843,273400.0
2012-02-02 15:20:00,33.99,34.0,33.97,33.97,336600.0,22.3843,22.3909,22.3711,22.3711,336600.0
2012-02-02 15:30:00,33.97,34.01,33.97,33.99,325200.0,22.3711,22.3975,22.3711,22.3843,325200.0
2012-02-02 15:40:00,33.99,34.0,33.97,33.98,443200.0,22.3843,22.3909,22.3711,22.3777,443200.0
2012-02-02 15:50:00,33.98,33.99,33.93,33.93,1019200.0,22.3777,22.3843,22.3448,22.3448,1019200.0
2012-02-03 09:30:00,34.13,34.24,34.07,34.1,888200.0,22.4765,22.5489,22.437,22.4567,888200.0
2012-02-03 09:40:00,34.1,34.15,34.1,34.15,428000.0,22.4567,22.4897,22.4567,22.4897,428000.0
2012-02-03 09:50:00,34.15,34.16,34.13,34.13,289000.0,22.4897,22.4963,22.4765,22.4765,289000.0
2012-02-03 10:00:00,34.13,34.19,34.13,34.15,585000.0,22.4765,22.516,22.4765,22.4897,585000.0
2012-02-03 10:10:00,34.16,34.18,34.13,34.15,533600.0,22.4963,22.5094,22.4765,22.4897,533600.0
2012-02-03 10:20:00,34.15,34.16,34.1,34.12,567000.0,22.4897,22.4963,22.4567,22.4699,567000.0
2012-02-03 10:30:00,34.12,34.17,34.12,34.15,368600.0,22.4699,22.5028,22.4699,22.4897,368600.0
2012-02-03 10:40:00,34.15,34.15,34.12,34.12,287200.0,22.4897,22.4897,22.4699,22.4699,287200.0
2012-02-03 10:50:00,34.12,34.16,34.11,34.14,607400.0,22.4699,22.4963,22.4633,22.4831,607400.0
2012-02-03 11:00:00,34.14,34.15,34.12,34.14,197200.0,22.4831,22.4897,22.4699,22.4831,197200.0
2012-02-03 11:10:00,34.14,34.15,34.1,34.1,345400.0,22.4831,22.4897,22.4567,22.4567,345400.0
2012-02-03 11:20:00,34.1,34.13,34.1,34.12,176800.0,22.4567,22.4765,22.4567,22.4699,176800.0
2012-02-03 11:30:00,34.12,34.12,34.06,34.07,270400.0,22.4699,22.4699,22.4304,22.437,270400.0
2012-02-03 11:40:00,34.06,34.07,34.04,34.05,239400.0,22.4304,22.437,22.4172,22.4238,239400.0
2012-02-03 11:50:00,34.04,34.07,34.03,34.04,329200.0,22.4172,22.437,22.4106,22.4172,329200.0
2012-02-03 12:00:00,34.04,34.07,34.02,34.07,362400.0,22.4172,22.437,22.4041,22.437,362400.0
2012-02-03 12:10:00,34.07,34.07,34.04,34.05,245800.0,22.437,22.437,22.4172,22.4238,245800.0
2012-02-03 12:20:00,34.05,34.07,34.03,34.07,240600.0,22.4238,22.437,22.4106,22.437,240600.0
2012-02-03 12:30:00,34.07,34.07,34.04,34.04,212800.0,22.437,22.437,22.4172,22.4172,212800.0
2012-02-03 12:40:00,34.04,34.09,34.03,34.06,396000.0,22.4172,22.4502,22.4106,22.4304,396000.0
2012-02-03 12:50:00,34.06,34.07,34.04,34.05,247800.0,22.4304,22.437,22.4172,22.4238,247800.0
2012-02-03 13:00:00,34.05,34.05,34.04,34.05,182200.0,22.4238,22.4238,22.4172,22.4238,182200.0
2012-02-03 13:10:00,34.05,34.07,34.03,34.06,307000.0,22.4238,22.437,22.4106,22.4304,307000.0
2012-02-03 13:20:00,34.06,34.06,34.04,34.06,165600.0,22.4304,22.4304,22.4172,22.4304,165600.0
2012-02-03 13:30:00,34.06,34.06,34.04,34.05,206600.0,22.4304,22.4304,22.4172,22.4238,206600.0
2012-02-03 13:40:00,34.05,34.05,34.03,34.04,376600.0,22.4238,22.4238,22.4106,22.4172,376600.0
2012-02-03 13:50:00,34.04,34.05,34.03,34.04,170000.0,22.4172,22.4238,22.4106,22.4172,170000.0
2012-02-03 14:00:00,34.04,34.05,34.03,34.05,227000.0,22.4172,22.4238,22.4106,22.4238,227000.0
2012-02-03 14:10:00,34.05,34.08,34.04,34.06,290600.0,22.4238,22.4436,22.4172,22.4304,290600.0
2012-02-03 14:20:00,34.06,34.06,34.04,34.05,244800.0,22.4304,22.4304,22.4172,22.4238,244800.0
2012-02-03 14:30:00,34.05,34.06,34.05,34.06,254800.0,22.4238,22.4304,22.4238,22.4304,254800.0
2012-02-03 14:40:00,34.06,34.06,34.04,34.04,171000.0,22.4304,22.4304,22.4172,22.4172,171000.0
2012-02-03 14:50:00,34.05,34.05,34.04,34.05,227800.0,22.4238,22.4238,22.4172,22.4238,227800.0
2012-02-03 15:00:00,34.05,34.06,34.0,34.01,295000.0,22.4238,22.4304,22.3909,22.3975,295000.0
2012-02-03 15:10:00,34.01,34.01,33.99,34.01,248200.0,22.3975,22.3975,22.3843,22.3975,248200.0
2012-02-03 15:20:00,34.01,34.01,33.96,33.96,341200.0,22.3975,22.3975,22.3645,22.3645,341200.0
2012-02-03 15:30:00,33.96,33.96,33.94,33.95,593600.0,22.3645,22.3645,22.3514,22.358,593600.0
2012-02-03 15:40:00,33.95,33.99,33.92,33.98,627200.0,22.358,22.3843,22.3382,22.3777,627200.0
2012-02-03 15:50:00,33.98,34.02,33.98,34.02,1386800.0,22.3777,22.4041,22.3777,22.4041,1386800.0
2012-02-06 09:30:00,33.92,34.0,33.87,33.97,503000.0,22.3382,22.3909,22.3053,22.3711,503000.0
2012-02-06 09:40:00,33.96,34.04,33.92,33.96,437200.0,22.3645,22.4172,22.3382,22.3645,437200.0
2012-02-06 09:50:00,33.96,34.02,33.94,33.96,453800.0,22.3645,22.4041,22.3514,22.3645,453800.0
2012-02-06 10:00:00,33.96,33.99,33.94,33.95,422200.0,22.3645,22.3843,22.3514,22.358,422200.0
2012-02-06 10:10:00,33.95,33.96,33.93,33.96,303800.0,22.358,22.3645,22.3448,22.3645,303800.0
2012-02-06 10:20:00,33.95,33.98,33.95,33.96,174000.0,22.358,22.3777,22.358,22.3645,174000.0
2012-02-06 10:30:00,33.96,33.99,33.95,33.98,175800.0,22.3645,22.3843,22.358,22.3777,175800.0
2012-02-06 10:40:00,33.98,33.99,33.96,33.98,288600.0,22.3777,22.3843,22.3645,22.3777,288600.0
2012-02-06 10:50:00,33.99,34.03,33.96,33.97,525400.0,22.3843,22.4106,22.3645,22.3711,525400.0
2012-02-06 11:00:00,33.97,34.06,33.96,34.06,332200.0,22.3711,22.4304,22.3645,22.4304,332200.0
2012-02-06 11:10:00,34.06,34.12,34.06,34.12,383600.0,22.4304,22.4699,22.4304,22.4699,383600.0
2012-02-06 11:20:00,34.11,34.12,34.08,34.09,165200.0,22.4633,22.4699,22.4436,22.4502,165200.0
2012-02-06 11:30:00,34.09,34.12,34.08,34.08,242600.0,22.4502,22.4699,22.4436,22.4436,242600.0
2012-02-06 11:40:00,34.09,34.1,34.07,34.08,101600.0,22.4502,22.4567,22.437,22.4436,101600.0
2012-02-06 11:50:00,34.08,34.09,34.06,34.08,173800.0,22.4436,22.4502,22.4304,22.4436,173800.0
2012-02-06 12:00:00,34.09,34.09,34.06,34.07,210000.0,22.4502,22.4502,22.4304,22.437,210000.0
2012-02-06 12:10:00,34.06,34.07,34.03,34.04,207800.0,22.4304,22.437,22.4106,22.4172,207800.0
2012-02-06 12:20:00,34.04,34.04,33.99,33.99,231800.0,22.4172,22.4172,22.3843,22.3843,231800.0
2012-02-06 12:30:00,33.99,33.99,33.96,33.96,239000.0,22.3843,22.3843,22.3645,22.3645,239000.0
2012-02-06 12:40:00,33.96,33.96,33.94,33.95,175600.0,22.3645,22.3645,22.3514,22.358,175600.0
2012-02-06 12:50:00,33.95,33.96,33.92,33.93,156400.0,22.358,22.3645,22.3382,22.3448,156400.0
2012-02-06 13:00:00,33.93,33.93,33.92,33.92,174400.0,22.3448,22.3448,22.3382,22.3382,174400.0
2012-02-06 13:10:00,33.92,33.93,33.87,33.87,340400.0,22.3382,22.3448,22.3053,22.3053,340400.0
2012-02-06 13:20:00,33.87,33.88,33.85,33.87,187600.0,22.3053,22.3119,22.2921,22.3053,187600.0
2012-02-06 13:30:00,33.87,33.88,33.86,33.87,298200.0,22.3053,22.3119,22.2987,22.3053,298200.0
2012-02-06 13:40:00,33.87,33.88,33.86,33.88,214200.0,22.3053,22.3119,22.2987,22.3119,214200.0
2012-02-06 13:50:00,33.87,33.9,33.86,33.88,649600.0,22.3053,22.325,22.2987,22.3119,649600.0
2012-02-06 14:00:00,33.88,33.89,33.85,33.87,238000.0,22.3119,22.3184,22.2921,22.3053,238000.0
2012-02-06 14:10:00,33.87,33.9,33.86,33.87,227000.0,22.3053,22.325,22.2987,22.3053,227000.0
2012-02-06 14:20:00,33.87,33.91,33.85,33.91,243400.0,22.3053,22.3316,22.2921,22.3316,243400.0
2012-02-06 14:30:00,33.91,33.95,33.91,33.94,208200.0,22.3316,22.358,22.3316,22.3514,208200.0
2012-02-06 14:40:00,33.94,33.96,33.94,33.96,163800.0,22.3514,22.3645,22.3514,22.3645,163800.0
2012-02-06 14:50:00,33.96,33.98,33.96,33.96,177800.0,22.3645,22.3777,22.3645,22.3645,177800.0
2012-02-06 15:00:00,33.96,34.02,33.96,34.01,456000.0,22.3645,22.4041,22.3645,22.3975,456000.0
2012-02-06 15:10:00,34.01,34.05,34.0,34.04,464800.0,22.3975,22.4238,22.3909,22.4172,464800.0
2012-02-06 15:20:00,34.04,34.04,34.02,34.02,236400.0,22.4172,22.4172,22.4041,22.4041,236400.0
2012-02-06 15:30:00,34.02,34.04,33.98,33.98,476000.0,22.4041,22.4172,22.3777,22.3777,476000.0
2012-02-06 15:40:00,33.98,33.99,33.95,33.98,442800.0,22.3777,22.3843,22.358,22.3777,442800.0
2012-02-06 15:50:00,33.98,34.0,33.95,33.99,1331000.0,22.3777,22.3909,22.358,22.3843,1331000.0
2012-02-07 09:30:00,34.05,34.24,33.82,34.1,1316200.0,22.4238,22.5489,22.2723,22.4567,1316200.0
2012-02-07 09:40:00,34.09,34.17,34.03,34.13,813400.0,22.4502,22.5028,22.4106,22.4765,813400.0
2012-02-07 09:50:00,34.13,34.14,34.06,34.09,721800.0,22.4765,22.4831,22.4304,22.4502,721800.0
2012-02-07 10:00:00,34.09,34.38,34.08,34.35,1413400.0,22.4502,22.6411,22.4436,22.6214,1413400.0
2012-02-07 10:10:00,34.35,34.49,34.33,34.47,1167200.0,22.6214,22.7136,22.6082,22.7004,1167200.0
2012-02-07 10:20:00,34.47,34.55,34.46,34.55,1223600.0,22.7004,22.7531,22.6938,22.7531,1223600.0
2012-02-07 10:30:00,34.55,34.58,34.47,34.55,900600.0,22.7531,22.7728,22.7004,22.7531,900600.0
2012-02-07 10:40:00,34.54,34.63,34.52,34.59,736600.0,22.7465,22.8058,22.7333,22.7794,736600.0
2012-02-07 10:50:00,34.59,34.7,34.58,34.7,1119200.0,22.7794,22.8519,22.7728,22.8519,1119200.0
2012-02-07 11:00:00,34.7,34.73,34.65,34.7,950400.0,22.8519,22.8716,22.8189,22.8519,950400.0
2012-02-07 11:10:00,34.69,34.7,34.54,34.55,922000.0,22.8453,22.8519,22.7465,22.7531,922000.0
2012-02-07 11:20:00,34.55,34.59,34.54,34.57,285600.0,22.7531,22.7794,22.7465,22.7663,285600.0
2012-02-07 11:30:00,34.58,34.59,34.52,34.53,364800.0,22.7728,22.7794,22.7333,22.7399,364800.0
2012-02-07 11:40:00,34.52,34.53,34.47,34.5,430600.0,22.7333,22.7399,22.7004,22.7202,430600.0
2012-02-07 11:50:00,34.5,34.52,34.47,34.47,287800.0,22.7202,22.7333,22.7004,22.7004,287800.0
2012-02-07 12:00:00,34.47,34.48,34.41,34.42,457800.0,22.7004,22.707,22.6609,22.6675,457800.0
2012-02-07 12:10:00,34.42,34.42,34.38,34.42,480600.0,22.6675,22.6675,22.6411,22.6675,480600.0
2012-02-07 12:20:00,34.42,34.46,34.41,34.42,572000.0,22.6675,22.6938,22.6609,22.6675,572000.0
2012-02-07 12:30:00,34.42,34.42,34.35,34.36,409200.0,22.6675,22.6675,22.6214,22.628,409200.0
2012-02-07 12:40:00,34.37,34.4,34.33,34.39,469400.0,22.6346,22.6543,22.6082,22.6477,469400.0
2012-02-07 12:50:00,34.4,34.44,34.39,34.4,487000.0,22.6543,22.6807,22.6477,22.6543,487000.0
2012-02-07 13:00:00,34.4,34.41,34.38,34.4,248600.0,22.6543,22.6609,22.6411,22.6543,248600.0
2012-02-07 13:10:00,34.4,34.4,34.34,34.35,261200.0,22.6543,22.6543,22.6148,22.6214,261200.0
2012-02-07 13:20:00,34.35,34.37,34.32,34.36,258000.0,22.6214,22.6346,22.6016,22.628,258000.0
2012-02-07 13:30:00,34.36,34.37,34.27,34.31,434400.0,22.628,22.6346,22.5687,22.595,434400.0
2012-02-07 13:40:00,34.31,34.31,34.29,34.3,184200.0,22.595,22.595,22.5819,22.5885,184200.0
2012-02-07 13:50:00,34.3,34.33,34.29,34.32,356800.0,22.5885,22.6082,22.5819,22.6016,356800.0
2012-02-07 14:00:00,34.32,34.35,34.31,34.33,358800.0,22.6016,22.6214,22.595,22.6082,358800.0
2012-02-07 14:10:00,34.33,34.36,34.32,34.34,246000.0,22.6082,22.628,22.6016,22.6148,246000.0
2012-02-07 14:20:00,34.34,34.35,34.32,34.32,168800.0,22.6148,22.6214,22.6016,22.6016,168800.0
2012-02-07 14:30:00,34.32,34.35,34.32,34.35,315800.0,22.6016,22.6214,22.6016,22.6214,315800.0
2012-02-07 14:40:00,34.35,34.39,34.35,34.35,286000.0,22.6214,22.6477,22.6214,22.6214,286000.0
2012-02-07 14:50:00,34.35,34.36,34.32,34.34,306600.0,22.6214,22.628,22.6016,22.6148,306600.0
2012-02-07 15:00:00,34.34,34.38,34.34,34.38,249600.0,22.6148,22.6411,22.6148,22.6411,249600.0
2012-02-07 15:10:00,34.38,34.43,34.35,34.43,622800.0,22.6411,22.6741,22.6214,22.6741,622800.0
2012-02-07 15:20:00,34.42,34.43,34.4,34.43,456200.0,22.6675,22.6741,22.6543,22.6741,456200.0
2012-02-07 15:30:00,34.42,34.43,34.35,34.36,652200.0,22.6675,22.6741,22.6214,22.628,652200.0
2012-02-07 15:40:00,34.36,34.38,34.33,34.34,602000.0,22.628,22.6411,22.6082,22.6148,602000.0
2012-02-07 15:50:00,34.34,34.34,34.29,34.29,1134800.0,22.6148,22.6148,22.5819,22.5819,1134800.0
2012-02-08 09:30:00,34.44,34.44,34.29,34.33,720800.0,22.6807,22.6807,22.5819,22.6082,720800.0
2012-02-08 09:40:00,34.33,34.41,34.33,34.39,421400.0,22.6082,22.6609,22.6082,22.6477,421400.0
2012-02-08 09:50:00,34.39,34.43,34.39,34.39,334600.0,22.6477,22.6741,22.6477,22.6477,334600.0
2012-02-08 10:00:00,34.39,34.39,34.34,34.35,459800.0,22.6477,22.6477,22.6148,22.6214,459800.0
2012-02-08 10:10:00,34.35,34.36,34.33,34.34,536800.0,22.6214,22.628,22.6082,22.6148,536800.0
2012-02-08 10:20:00,34.34,34.35,34.31,34.33,392000.0,22.6148,22.6214,22.595,22.6082,392000.0
2012-02-08 10:30:00,34.33,34.37,34.33,34.33,343800.0,22.6082,22.6346,22.6082,22.6082,343800.0
2012-02-08 10:40:00,34.33,34.37,34.32,34.37,245600.0,22.6082,22.6346,22.6016,22.6346,245600.0
2012-02-08 10:50:00,34.36,34.38,34.36,34.38,416000.0,22.628,22.6411,22.628,22.6411,416000.0
2012-02-08 11:00:00,34.38,34.4,34.33,34.33,326000.0,22.6411,22.6543,22.6082,22.6082,326000.0
2012-02-08 11:10:00,34.34,34.34,34.27,34.27,343200.0,22.6148,22.6148,22.5687,22.5687,343200.0
2012-02-08 11:20:00,34.27,34.27,34.22,34.24,334000.0,22.5687,22.5687,22.5358,22.5489,334000.0
2012-02-08 11:30:00,34.24,34.25,34.21,34.24,297000.0,22.5489,22.5555,22.5292,22.5489,297000.0
2012-02-08 11:40:00,34.24,34.24,34.18,34.21,308400.0,22.5489,22.5489,22.5094,22.5292,308400.0
2012-02-08 11:50:00,34.21,34.24,34.21,34.22,217000.0,22.5292,22.5489,22.5292,22.5358,217000.0
2012-02-08 12:00:00,34.21,34.22,34.15,34.16,200400.0,22.5292,22.5358,22.4897,22.4963,200400.0
2012-02-08 12:10:00,34.16,34.17,34.13,34.15,243200.0,22.4963,22.5028,22.4765,22.4897,243200.0
2012-02-08 12:20:00,34.15,34.16,34.13,34.15,297200.0,22.4897,22.4963,22.4765,22.4897,297200.0
2012-02-08 12:30:00,34.15,34.16,34.14,34.15,139400.0,22.4897,22.4963,22.4831,22.4897,139400.0
2012-02-08 12:40:00,34.15,34.15,34.13,34.13,204000.0,22.4897,22.4897,22.4765,22.4765,204000.0
2012-02-08 12:50:00,34.13,34.14,34.1,34.14,281400.0,22.4765,22.4831,22.4567,22.4831,281400.0
2012-02-08 13:00:00,34.14,34.15,34.13,34.13,198400.0,22.4831,22.4897,22.4765,22.4765,198400.0
2012-02-08 13:10:00,34.13,34.13,34.1,34.1,220000.0,22.4765,22.4765,22.4567,22.4567,220000.0
2012-02-08 13:20:00,34.1,34.12,34.1,34.12,143000.0,22.4567,22.4699,22.4567,22.4699,143000.0
2012-02-08 13:30:00,34.12,34.12,34.11,34.11,141800.0,22.4699,22.4699,22.4633,22.4633,141800.0
2012-02-08 13:40:00,34.11,34.13,34.11,34.12,152400.0,22.4633,22.4765,22.4633,22.4699,152400.0
2012-02-08 13:50:00,34.13,34.13,34.11,34.12,188000.0,22.4765,22.4765,22.4633,22.4699,188000.0
2012-02-08 14:00:00,34.13,34.13,34.11,34.12,271600.0,22.4765,22.4765,22.4633,22.4699,271600.0
2012-02-08 14:10:00,34.12,34.12,34.1,34.11,158800.0,22.4699,22.4699,22.4567,22.4633,158800.0
2012-02-08 14:20:00,34.11,34.13,34.1,34.13,194200.0,22.4633,22.4765,22.4567,22.4765,194200.0
2012-02-08 14:30:00,34.13,34.13,34.13,34.13,142200.0,22.4765,22.4765,22.4765,22.4765,142200.0
2012-02-08 14:40:00,34.13,34.16,34.12,34.15,247000.0,22.4765,22.4963,22.4699,22.4897,247000.0
2012-02-08 14:50:00,34.15,34.16,34.13,34.13,201400.0,22.4897,22.4963,22.4765,22.4765,201400.0
2012-02-08 15:00:00,34.13,34.15,34.13,34.13,226600.0,22.4765,22.4897,22.4765,22.4765,226600.0
2012-02-08 15:10:00,34.14,34.16,34.13,34.16,229200.0,22.4831,22.4963,22.4765,22.4963,229200.0
2012-02-08 15:20:00,34.16,34.18,34.16,34.17,288400.0,22.4963,22.5094,22.4963,22.5028,288400.0
2012-02-08 15:30:00,34.17,34.19,34.15,34.15,438600.0,22.5028,22.516,22.4897,22.4897,438600.0
2012-02-08 15:40:00,34.15,34.16,34.12,34.12,891800.0,22.4897,22.4963,22.4699,22.4699,891800.0
2012-02-08 15:50:00,34.12,34.16,34.12,34.15,1813600.0,22.4699,22.4963,22.4699,22.4897,1813600.0
2012-02-09 09:30:00,34.18,34.2,33.99,34.07,1056200.0,22.5094,22.5226,22.3843,22.437,1056200.0
2012-02-09 09:40:00,34.07,34.07,34.02,34.02,423400.0,22.437,22.437,22.4041,22.4041,423400.0
2012-02-09 09:50:00,34.03,34.03,33.99,34.02,553600.0,22.4106,22.4106,22.3843,22.4041,553600.0
2012-02-09 10:00:00,34.02,34.06,34.02,34.05,485000.0,22.4041,22.4304,22.4041,22.4238,485000.0
2012-02-09 10:10:00,34.05,34.05,34.0,34.01,424200.0,22.4238,22.4238,22.3909,22.3975,424200.0
2012-02-09 10:20:00,34.01,34.01,33.96,33.99,647600.0,22.3975,22.3975,22.3645,22.3843,647600.0
2012-02-09 10:30:00,33.98,33.99,33.92,33.93,478200.0,22.3777,22.3843,22.3382,22.3448,478200.0
2012-02-09 10:40:00,33.93,33.96,33.9,33.96,430800.0,22.3448,22.3645,22.325,22.3645,430800.0
2012-02-09 10:50:00,33.95,33.97,33.95,33.96,214800.0,22.358,22.3711,22.358,22.3645,214800.0
2012-02-09 11:00:00,33.96,33.98,33.96,33.96,244800.0,22.3645,22.3777,22.3645,22.3645,244800.0
2012-02-09 11:10:00,33.96,33.98,33.95,33.95,244800.0,22.3645,22.3777,22.358,22.358,244800.0
2012-02-09 11:20:00,33.95,33.95,33.91,33.91,373200.0,22.358,22.358,22.3316,22.3316,373200.0
2012-02-09 11:30:00,33.91,33.92,33.9,33.91,223400.0,22.3316,22.3382,22.325,22.3316,223400.0
2012-02-09 11:40:00,33.91,33.93,33.88,33.93,260800.0,22.3316,22.3448,22.3119,22.3448,260800.0
2012-02-09 11:50:00,33.93,33.98,33.91,33.97,228600.0,22.3448,22.3777,22.3316,22.3711,228600.0
2012-02-09 12:00:00,33.97,34.0,33.96,33.96,356800.0,22.3711,22.3909,22.3645,22.3645,356800.0
2012-02-09 12:10:00,33.96,33.99,33.95,33.98,131400.0,22.3645,22.3843,22.358,22.3777,131400.0
2012-02-09 12:20:00,33.98,33.99,33.97,33.97,141800.0,22.3777,22.3843,22.3711,22.3711,141800.0
2012-02-09 12:30:00,33.97,33.97,33.96,33.96,125200.0,22.3711,22.3711,22.3645,22.3645,125200.0
2012-02-09 12:40:00,33.96,33.98,33.95,33.96,265000.0,22.3645,22.3777,22.358,22.3645,265000.0
2012-02-09 12:50:00,33.96,33.97,33.94,33.95,280000.0,22.3645,22.3711,22.3514,22.358,280000.0
2012-02-09 13:00:00,33.95,33.96,33.9,33.91,336200.0,22.358,22.3645,22.325,22.3316,336200.0
2012-02-09 13:10:00,33.91,33.91,33.88,33.9,207000.0,22.3316,22.3316,22.3119,22.325,207000.0
2012-02-09 13:20:00,33.9,33.93,33.9,33.93,222200.0,22.325,22.3448,22.325,22.3448,222200.0
2012-02-09 13:30:00,33.93,33.96,33.93,33.96,195400.0,22.3448,22.3645,22.3448,22.3645,195400.0
2012-02-09 13:40:00,33.96,33.97,33.94,33.94,161400.0,22.3645,22.3711,22.3514,22.3514,161400.0
2012-02-09 13:50:00,33.94,33.95,33.94,33.94,170000.0,22.3514,22.358,22.3514,22.3514,170000.0
2012-02-09 14:00:00,33.94,33.96,33.94,33.96,208000.0,22.3514,22.3645,22.3514,22.3645,208000.0
2012-02-09 14:10:00,33.96,33.99,33.96,33.99,139600.0,22.3645,22.3843,22.3645,22.3843,139600.0
2012-02-09 14:20:00,33.99,34.0,33.99,33.99,191000.0,22.3843,22.3909,22.3843,22.3843,191000.0
2012-02-09 14:30:00,33.99,34.0,33.99,33.99,85400.0,22.3843,22.3909,22.3843,22.3843,85400.0
2012-02-09 14:40:00,33.99,34.0,33.99,34.0,155000.0,22.3843,22.3909,22.3843,22.3909,155000.0
2012-02-09 14:50:00,34.0,34.02,33.99,34.02,245400.0,22.3909,22.4041,22.3843,22.4041,245400.0
2012-02-09 15:00:00,34.02,34.02,34.01,34.01,292800.0,22.4041,22.4041,22.3975,22.3975,292800.0
2012-02-09 15:10:00,34.01,34.02,33.99,33.99,205400.0,22.3975,22.4041,22.3843,22.3843,205400.0
2012-02-09 15:20:00,34.0,34.0,33.98,33.99,342000.0,22.3909,22.3909,22.3777,22.3843,342000.0
2012-02-09 15:30:00,33.99,34.01,33.99,34.01,376400.0,22.3843,22.3975,22.3843,22.3975,376400.0
2012-02-09 15:40:00,34.01,34.01,33.95,33.97,716000.0,22.3975,22.3975,22.358,22.3711,716000.0
2012-02-09 15:50:00,33.97,34.02,33.95,33.98,1592200.0,22.3711,22.4041,22.358,22.3777,1592200.0
2012-02-10 09:30:00,33.77,33.82,33.71,33.82,718800.0,22.2394,22.2723,22.1999,22.2723,718800.0
2012-02-10 09:40:00,33.81,33.85,33.81,33.85,311400.0,22.2658,22.2921,22.2658,22.2921,311400.0
2012-02-10 09:50:00,33.84,33.88,33.77,33.77,371400.0,22.2855,22.3119,22.2394,22.2394,371400.0
2012-02-10 10:00:00,33.77,33.83,33.75,33.81,303600.0,22.2394,22.2789,22.2262,22.2658,303600.0
2012-02-10 10:10:00,33.81,33.83,33.8,33.81,238400.0,22.2658,22.2789,22.2592,22.2658,238400.0
2012-02-10 10:20:00,33.8,33.81,33.79,33.79,216000.0,22.2592,22.2658,22.2526,22.2526,216000.0
2012-02-10 10:30:00,33.79,33.81,33.78,33.8,232800.0,22.2526,22.2658,22.246,22.2592,232800.0
2012-02-10 10:40:00,33.8,33.8,33.75,33.76,238200.0,22.2592,22.2592,22.2262,22.2328,238200.0
2012-02-10 10:50:00,33.76,33.78,33.75,33.77,201800.0,22.2328,22.246,22.2262,22.2394,201800.0
2012-02-10 11:00:00,33.77,33.79,33.73,33.74,296000.0,22.2394,22.2526,22.2131,22.2197,296000.0
2012-02-10 11:10:00,33.74,33.75,33.72,33.75,257200.0,22.2197,22.2262,22.2065,22.2262,257200.0
2012-02-10 11:20:00,33.75,33.77,33.74,33.77,206200.0,22.2262,22.2394,22.2197,22.2394,206200.0
2012-02-10 11:30:00,33.77,33.77,33.74,33.77,146800.0,22.2394,22.2394,22.2197,22.2394,146800.0
2012-02-10 11:40:00,33.77,33.79,33.77,33.79,136800.0,22.2394,22.2526,22.2394,22.2526,136800.0
2012-02-10 11:50:00,33.79,33.83,33.79,33.81,230000.0,22.2526,22.2789,22.2526,22.2658,230000.0
2012-02-10 12:00:00,33.81,33.84,33.81,33.84,162800.0,22.2658,22.2855,22.2658,22.2855,162800.0
2012-02-10 12:10:00,33.84,33.85,33.83,33.83,225400.0,22.2855,22.2921,22.2789,22.2789,225400.0
2012-02-10 12:20:00,33.84,33.84,33.83,33.84,94600.0,22.2855,22.2855,22.2789,22.2855,94600.0
2012-02-10 12:30:00,33.84,33.85,33.83,33.85,66800.0,22.2855,22.2921,22.2789,22.2921,66800.0
2012-02-10 12:40:00,33.85,33.85,33.83,33.85,92200.0,22.2921,22.2921,22.2789,22.2921,92200.0
2012-02-10 12:50:00,33.85,33.87,33.85,33.85,139000.0,22.2921,22.3053,22.2921,22.2921,139000.0
2012-02-10 13:00:00,33.85,33.85,33.84,33.85,79600.0,22.2921,22.2921,22.2855,22.2921,79600.0
2012-02-10 13:10:00,33.85,33.85,33.83,33.84,74600.0,22.2921,22.2921,22.2789,22.2855,74600.0
2012-02-10 13:20:00,33.84,33.85,33.83,33.83,77200.0,22.2855,22.2921,22.2789,22.2789,77200.0
2012-02-10 13:30:00,33.83,33.83,33.81,33.81,141400.0,22.2789,22.2789,22.2658,22.2658,141400.0
2012-02-10 13:40:00,33.81,33.83,33.8,33.82,225000.0,22.2658,22.2789,22.2592,22.2723,225000.0
2012-02-10 13:50:00,33.83,33.83,33.79,33.8,162600.0,22.2789,22.2789,22.2526,22.2592,162600.0
2012-02-10 14:00:00,33.8,33.82,33.8,33.82,114800.0,22.2592,22.2723,22.2592,22.2723,114800.0
2012-02-10 14:10:00,33.82,33.82,33.81,33.82,89600.0,22.2723,22.2723,22.2658,22.2723,89600.0
2012-02-10 14:20:00,33.82,33.87,33.82,33.87,199600.0,22.2723,22.3053,22.2723,22.3053,199600.0
2012-02-10 14:30:00,33.87,33.88,33.85,33.87,122400.0,22.3053,22.3119,22.2921,22.3053,122400.0
2012-02-10 14:40:00,33.87,33.88,33.85,33.87,215600.0,22.3053,22.3119,22.2921,22.3053,215600.0
2012-02-10 14:50:00,33.87,33.88,33.85,33.87,152200.0,22.3053,22.3119,22.2921,22.3053,152200.0
2012-02-10 15:00:00,33.87,33.87,33.84,33.85,160400.0,22.3053,22.3053,22.2855,22.2921,160400.0
2012-02-10 15:10:00,33.85,33.88,33.83,33.87,195400.0,22.2921,22.3119,22.2789,22.3053,195400.0
2012-02-10 15:20:00,33.88,33.89,33.87,33.89,244800.0,22.3119,22.3184,22.3053,22.3184,244800.0
2012-02-10 15:30:00,33.88,33.9,33.87,33.88,345800.0,22.3119,22.325,22.3053,22.3119,345800.0
2012-02-10 15:40:00,33.88,33.92,33.88,33.89,421600.0,22.3119,22.3382,22.3119,22.3184,421600.0
2012-02-10 15:50:00,33.89,33.97,33.88,33.94,1205400.0,22.3184,22.3711,22.3119,22.3514,1205400.0
2012-02-13 09:30:00,34.21,34.21,34.07,34.14,734200.0,22.5292,22.5292,22.437,22.4831,734200.0
2012-02-13 09:40:00,34.13,34.15,34.05,34.09,248600.0,22.4765,22.4897,22.4238,22.4502,248600.0
2012-02-13 09:50:00,34.09,34.13,34.08,34.1,169800.0,22.4502,22.4765,22.4436,22.4567,169800.0
2012-02-13 10:00:00,34.1,34.14,34.1,34.1,343600.0,22.4567,22.4831,22.4567,22.4567,343600.0
2012-02-13 10:10:00,34.1,34.13,34.1,34.12,193200.0,22.4567,22.4765,22.4567,22.4699,193200.0
2012-02-13 10:20:00,34.12,34.13,34.08,34.12,255800.0,22.4699,22.4765,22.4436,22.4699,255800.0
2012-02-13 10:30:00,34.13,34.16,34.1,34.13,296000.0,22.4765,22.4963,22.4567,22.4765,296000.0
2012-02-13 10:40:00,34.13,34.18,34.13,34.15,273400.0,22.4765,22.5094,22.4765,22.4897,273400.0
2012-02-13 10:50:00,34.15,34.19,34.13,34.19,352800.0,22.4897,22.516,22.4765,22.516,352800.0
2012-02-13 11:00:00,34.19,34.2,34.16,34.19,210200.0,22.516,22.5226,22.4963,22.516,210200.0
2012-02-13 11:10:00,34.2,34.2,34.16,34.16,268400.0,22.5226,22.5226,22.4963,22.4963,268400.0
2012-02-13 11:20:00,34.16,34.24,34.16,34.24,365800.0,22.4963,22.5489,22.4963,22.5489,365800.0
2012-02-13 11:30:00,34.24,34.27,34.24,34.26,301000.0,22.5489,22.5687,22.5489,22.5621,301000.0
2012-02-13 11:40:00,34.26,34.3,34.26,34.3,258000.0,22.5621,22.5885,22.5621,22.5885,258000.0
2012-02-13 11:50:00,34.29,34.3,34.27,34.28,168400.0,22.5819,22.5885,22.5687,22.5753,168400.0
2012-02-13 12:00:00,34.28,34.29,34.25,34.27,261000.0,22.5753,22.5819,22.5555,22.5687,261000.0
2012-02-13 12:10:00,34.27,34.27,34.24,34.24,175800.0,22.5687,22.5687,22.5489,22.5489,175800.0
2012-02-13 12:20:00,34.24,34.24,34.21,34.22,107000.0,22.5489,22.5489,22.5292,22.5358,107000.0
2012-02-13 12:30:00,34.21,34.21,34.17,34.18,229000.0,22.5292,22.5292,22.5028,22.5094,229000.0
2012-02-13 12:40:00,34.17,34.2,34.16,34.2,110800.0,22.5028,22.5226,22.4963,22.5226,110800.0
2012-02-13 12:50:00,34.2,34.24,34.19,34.24,188000.0,22.5226,22.5489,22.516,22.5489,188000.0
2012-02-13 13:00:00,34.24,34.27,34.24,34.27,201000.0,22.5489,22.5687,22.5489,22.5687,201000.0
2012-02-13 13:10:00,34.27,34.28,34.24,34.24,273400.0,22.5687,22.5753,22.5489,22.5489,273400.0
2012-02-13 13:20:00,34.24,34.26,33.97,34.24,377200.0,22.5489,22.5621,22.3711,22.5489,377200.0
2012-02-13 13:30:00,34.25,34.25,34.24,34.24,146800.0,22.5555,22.5555,22.5489,22.5489,146800.0
2012-02-13 13:40:00,34.24,34.24,34.24,34.24,78200.0,22.5489,22.5489,22.5489,22.5489,78200.0
2012-02-13 13:50:00,34.24,34.24,34.23,34.24,110200.0,22.5489,22.5489,22.5424,22.5489,110200.0
2012-02-13 14:00:00,34.24,34.26,34.24,34.24,171000.0,22.5489,22.5621,22.5489,22.5489,171000.0
2012-02-13 14:10:00,34.25,34.27,34.24,34.26,110000.0,22.5555,22.5687,22.5489,22.5621,110000.0
2012-02-13 14:20:00,34.26,34.27,34.25,34.26,116200.0,22.5621,22.5687,22.5555,22.5621,116200.0
2012-02-13 14:30:00,34.26,34.27,34.24,34.26,151000.0,22.5621,22.5687,22.5489,22.5621,151000.0
2012-02-13 14:40:00,34.26,34.28,34.26,34.26,206400.0,22.5621,22.5753,22.5621,22.5621,206400.0
2012-02-13 14:50:00,34.27,34.27,34.25,34.27,183000.0,22.5687,22.5687,22.5555,22.5687,183000.0
2012-02-13 15:00:00,34.27,34.29,34.27,34.27,245200.0,22.5687,22.5819,22.5687,22.5687,245200.0
2012-02-13 15:10:00,34.27,34.27,34.24,34.25,271800.0,22.5687,22.5687,22.5489,22.5555,271800.0
2012-02-13 15:20:00,34.25,34.26,34.24,34.25,283800.0,22.5555,22.5621,22.5489,22.5555,283800.0
2012-02-13 15:30:00,34.24,34.25,34.23,34.23,312400.0,22.5489,22.5555,22.5424,22.5424,312400.0
2012-02-13 15:40:00,34.24,34.24,34.2,34.2,449600.0,22.5489,22.5489,22.5226,22.5226,449600.0
2012-02-13 15:50:00,34.2,34.22,34.19,34.22,772600.0,22.5226,22.5358,22.516,22.5358,772600.0
2012-02-14 09:30:00,34.24,34.27,34.05,34.27,403400.0,22.5489,22.5687,22.4238,22.5687,403400.0
2012-02-14 09:40:00,34.27,34.27,34.19,34.2,279200.0,22.5687,22.5687,22.516,22.5226,279200.0
2012-02-14 09:50:00,34.2,34.24,34.2,34.22,229800.0,22.5226,22.5489,22.5226,22.5358,229800.0
2012-02-14 10:00:00,34.21,34.22,34.13,34.15,271600.0,22.5292,22.5358,22.4765,22.4897,271600.0
2012-02-14 10:10:00,34.15,34.17,34.15,34.17,203400.0,22.4897,22.5028,22.4897,22.5028,203400.0
2012-02-14 10:20:00,34.17,34.2,34.16,34.18,216000.0,22.5028,22.5226,22.4963,22.5094,216000.0
2012-02-14 10:30:00,34.18,34.18,34.15,34.15,152000.0,22.5094,22.5094,22.4897,22.4897,152000.0
2012-02-14 10:40:00,34.15,34.19,34.14,34.18,292000.0,22.4897,22.516,22.4831,22.5094,292000.0
2012-02-14 10:50:00,34.18,34.24,34.17,34.24,209600.0,22.5094,22.5489,22.5028,22.5489,209600.0
2012-02-14 11:00:00,34.23,34.28,34.23,34.28,232000.0,22.5424,22.5753,22.5424,22.5753,232000.0
2012-02-14 11:10:00,34.28,34.33,34.27,34.32,282800.0,22.5753,22.6082,22.5687,22.6016,282800.0
2012-02-14 11:20:00,34.32,34.35,34.29,34.35,330200.0,22.6016,22.6214,22.5819,22.6214,330200.0
2012-02-14 11:30:00,34.35,34.38,34.33,34.38,430800.0,22.6214,22.6411,22.6082,22.6411,430800.0
2012-02-14 11:40:00,34.37,34.4,34.37,34.38,220800.0,22.6346,22.6543,22.6346,22.6411,220800.0
2012-02-14 11:50:00,34.38,34.39,34.38,34.38,174000.0,22.6411,22.6477,22.6411,22.6411,174000.0
2012-02-14 12:00:00,34.38,34.39,34.36,34.38,311800.0,22.6411,22.6477,22.628,22.6411,311800.0
2012-02-14 12:10:00,34.38,34.4,34.38,34.4,217400.0,22.6411,22.6543,22.6411,22.6543,217400.0
2012-02-14 12:20:00,34.4,34.4,34.38,34.38,114800.0,22.6543,22.6543,22.6411,22.6411,114800.0
2012-02-14 12:30:00,34.38,34.39,34.37,34.37,146400.0,22.6411,22.6477,22.6346,22.6346,146400.0
2012-02-14 12:40:00,34.38,34.38,34.37,34.37,148000.0,22.6411,22.6411,22.6346,22.6346,148000.0
2012-02-14 12:50:00,34.37,34.37,34.34,34.35,398800.0,22.6346,22.6346,22.6148,22.6214,398800.0
2012-02-14 13:00:00,34.35,34.35,34.32,34.34,280000.0,22.6214,22.6214,22.6016,22.6148,280000.0
2012-02-14 13:10:00,34.34,34.36,34.33,34.35,225800.0,22.6148,22.628,22.6082,22.6214,225800.0
2012-02-14 13:20:00,34.35,34.35,34.34,34.34,205800.0,22.6214,22.6214,22.6148,22.6148,205800.0
2012-02-14 13:30:00,34.34,34.38,34.34,34.37,192800.0,22.6148,22.6411,22.6148,22.6346,192800.0
2012-02-14 13:40:00,34.38,34.38,34.37,34.38,177200.0,22.6411,22.6411,22.6346,22.6411,177200.0
2012-02-14 13:50:00,34.38,34.38,34.35,34.38,151600.0,22.6411,22.6411,22.6214,22.6411,151600.0
2012-02-14 14:00:00,34.38,34.38,34.35,34.35,217400.0,22.6411,22.6411,22.6214,22.6214,217400.0
2012-02-14 14:10:00,34.35,34.35,34.33,34.35,178800.0,22.6214,22.6214,22.6082,22.6214,178800.0
2012-02-14 14:20:00,34.35,34.36,34.32,34.33,209000.0,22.6214,22.628,22.6016,22.6082,209000.0
2012-02-14 14:30:00,34.32,34.33,34.3,34.32,255400.0,22.6016,22.6082,22.5885,22.6016,255400.0
2012-02-14 14:40:00,34.32,34.32,34.3,34.31,335600.0,22.6016,22.6016,22.5885,22.595,335600.0
2012-02-14 14:50:00,34.31,34.32,34.31,34.32,165000.0,22.595,22.6016,22.595,22.6016,165000.0
2012-02-14 15:00:00,34.32,34.37,34.32,34.36,247400.0,22.6016,22.6346,22.6016,22.628,247400.0
2012-02-14 15:10:00,34.37,34.38,34.35,34.37,483800.0,22.6346,22.6411,22.6214,22.6346,483800.0
2012-02-14 15:20:00,34.37,34.37,34.31,34.32,432200.0,22.6346,22.6346,22.595,22.6016,432200.0
2012-02-14 15:30:00,34.33,34.37,34.31,34.37,446400.0,22.6082,22.6346,22.595,22.6346,446400.0
2012-02-14 15:40:00,34.36,34.43,34.35,34.43,847400.0,22.628,22.6741,22.6214,22.6741,847400.0
2012-02-14 15:50:00,34.43,34.47,34.4,34.45,1150200.0,22.6741,22.7004,22.6543,22.6872,1150200.0
2012-02-15 09:30:00,34.59,34.63,34.38,34.4,754400.0,22.7794,22.8058,22.6411,22.6543,754400.0
2012-02-15 09:40:00,34.39,34.43,34.36,34.38,500800.0,22.6477,22.6741,22.628,22.6411,500800.0
2012-02-15 09:50:00,34.38,34.4,34.36,34.4,259000.0,22.6411,22.6543,22.628,22.6543,259000.0
2012-02-15 10:00:00,34.4,34.42,34.37,34.41,247000.0,22.6543,22.6675,22.6346,22.6609,247000.0
2012-02-15 10:10:00,34.41,34.42,34.34,34.35,295200.0,22.6609,22.6675,22.6148,22.6214,295200.0
2012-02-15 10:20:00,34.36,34.37,34.33,34.33,275800.0,22.628,22.6346,22.6082,22.6082,275800.0
2012-02-15 10:30:00,34.33,34.35,34.31,34.34,363400.0,22.6082,22.6214,22.595,22.6148,363400.0
2012-02-15 10:40:00,34.34,34.38,34.34,34.38,207400.0,22.6148,22.6411,22.6148,22.6411,207400.0
2012-02-15 10:50:00,34.38,34.4,34.38,34.38,251200.0,22.6411,22.6543,22.6411,22.6411,251200.0
2012-02-15 11:00:00,34.38,34.38,34.37,34.37,219800.0,22.6411,22.6411,22.6346,22.6346,219800.0
2012-02-15 11:10:00,34.37,34.37,34.32,34.34,197400.0,22.6346,22.6346,22.6016,22.6148,197400.0
2012-02-15 11:20:00,34.34,34.35,34.33,34.35,206600.0,22.6148,22.6214,22.6082,22.6214,206600.0
2012-02-15 11:30:00,34.35,34.37,34.35,34.35,193200.0,22.6214,22.6346,22.6214,22.6214,193200.0
2012-02-15 11:40:00,34.35,34.37,34.34,34.34,416600.0,22.6214,22.6346,22.6148,22.6148,416600.0
2012-02-15 11:50:00,34.35,34.35,34.33,34.33,182800.0,22.6214,22.6214,22.6082,22.6082,182800.0
2012-02-15 12:00:00,34.33,34.38,34.32,34.35,316600.0,22.6082,22.6411,22.6016,22.6214,316600.0
2012-02-15 12:10:00,34.35,34.35,34.32,34.32,360600.0,22.6214,22.6214,22.6016,22.6016,360600.0
2012-02-15 12:20:00,34.32,34.33,34.27,34.27,171400.0,22.6016,22.6082,22.5687,22.5687,171400.0
2012-02-15 12:30:00,34.27,34.27,34.26,34.26,172200.0,22.5687,22.5687,22.5621,22.5621,172200.0
2012-02-15 12:40:00,34.26,34.29,34.26,34.26,207600.0,22.5621,22.5819,22.5621,22.5621,207600.0
2012-02-15 12:50:00,34.26,34.26,34.19,34.22,329000.0,22.5621,22.5621,22.516,22.5358,329000.0
2012-02-15 13:00:00,34.22,34.22,34.18,34.2,286600.0,22.5358,22.5358,22.5094,22.5226,286600.0
2012-02-15 13:10:00,34.2,34.21,34.18,34.19,293400.0,22.5226,22.5292,22.5094,22.516,293400.0
2012-02-15 13:20:00,34.19,34.22,34.18,34.21,161200.0,22.516,22.5358,22.5094,22.5292,161200.0
2012-02-15 13:30:00,34.21,34.22,34.2,34.21,127400.0,22.5292,22.5358,22.5226,22.5292,127400.0
2012-02-15 13:40:00,34.21,34.22,34.19,34.19,151800.0,22.5292,22.5358,22.516,22.516,151800.0
2012-02-15 13:50:00,34.19,34.2,34.18,34.19,222600.0,22.516,22.5226,22.5094,22.516,222600.0
2012-02-15 14:00:00,34.19,34.2,34.15,34.17,279800.0,22.516,22.5226,22.4897,22.5028,279800.0
2012-02-15 14:10:00,34.17,34.17,34.14,34.14,243000.0,22.5028,22.5028,22.4831,22.4831,243000.0
2012-02-15 14:20:00,34.14,34.23,34.13,34.21,303600.0,22.4831,22.5424,22.4765,22.5292,303600.0
2012-02-15 14:30:00,34.21,34.21,34.18,34.19,188400.0,22.5292,22.5292,22.5094,22.516,188400.0
2012-02-15 14:40:00,34.2,34.21,34.18,34.2,174400.0,22.5226,22.5292,22.5094,22.5226,174400.0
2012-02-15 14:50:00,34.2,34.21,34.13,34.14,241800.0,22.5226,22.5292,22.4765,22.4831,241800.0
2012-02-15 15:00:00,34.13,34.16,34.12,34.16,218800.0,22.4765,22.4963,22.4699,22.4963,218800.0
2012-02-15 15:10:00,34.16,34.18,34.13,34.17,265600.0,22.4963,22.5094,22.4765,22.5028,265600.0
2012-02-15 15:20:00,34.16,34.17,34.13,34.16,416400.0,22.4963,22.5028,22.4765,22.4963,416400.0
2012-02-15 15:30:00,34.16,34.18,34.15,34.15,578000.0,22.4963,22.5094,22.4897,22.4897,578000.0
2012-02-15 15:40:00,34.15,34.2,34.14,34.18,662000.0,22.4897,22.5226,22.4831,22.5094,662000.0
2012-02-15 15:50:00,34.18,34.2,34.16,34.19,1170800.0,22.5094,22.5226,22.4963,22.516,1170800.0
2012-02-16 09:30:00,34.31,34.33,34.22,34.27,404600.0,22.595,22.6082,22.5358,22.5687,404600.0
2012-02-16 09:40:00,34.27,34.35,34.24,34.27,493800.0,22.5687,22.6214,22.5489,22.5687,493800.0
2012-02-16 09:50:00,34.27,34.3,34.21,34.29,331200.0,22.5687,22.5885,22.5292,22.5819,331200.0
2012-02-16 10:00:00,34.3,34.33,34.27,34.33,370800.0,22.5885,22.6082,22.5687,22.6082,370800.0
2012-02-16 10:10:00,34.32,34.35,34.32,34.33,318800.0,22.6016,22.6214,22.6016,22.6082,318800.0
2012-02-16 10:20:00,34.32,34.37,34.3,34.31,600400.0,22.6016,22.6346,22.5885,22.595,600400.0
2012-02-16 10:30:00,34.31,34.34,34.3,34.33,176800.0,22.595,22.6148,22.5885,22.6082,176800.0
2012-02-16 10:40:00,34.33,34.34,34.32,34.32,147800.0,22.6082,22.6148,22.6016,22.6016,147800.0
2012-02-16 10:50:00,34.32,34.35,34.32,34.35,124400.0,22.6016,22.6214,22.6016,22.6214,124400.0
2012-02-16 11:00:00,34.35,34.35,34.29,34.31,221000.0,22.6214,22.6214,22.5819,22.595,221000.0
2012-02-16 11:10:00,34.31,34.35,34.31,34.35,117400.0,22.595,22.6214,22.595,22.6214,117400.0
2012-02-16 11:20:00,34.35,34.35,34.34,34.34,73200.0,22.6214,22.6214,22.6148,22.6148,73200.0
2012-02-16 11:30:00,34.34,34.39,34.34,34.38,273600.0,22.6148,22.6477,22.6148,22.6411,273600.0
2012-02-16 11:40:00,34.38,34.4,34.36,34.39,271000.0,22.6411,22.6543,22.628,22.6477,271000.0
2012-02-16 11:50:00,34.38,34.42,34.37,34.41,381200.0,22.6411,22.6675,22.6346,22.6609,381200.0
2012-02-16 12:00:00,34.41,34.45,34.41,34.43,425400.0,22.6609,22.6872,22.6609,22.6741,425400.0
2012-02-16 12:10:00,34.43,34.43,34.42,34.42,213000.0,22.6741,22.6741,22.6675,22.6675,213000.0
2012-02-16 12:20:00,34.42,34.43,34.41,34.42,274600.0,22.6675,22.6741,22.6609,22.6675,274600.0
2012-02-16 12:30:00,34.42,34.42,34.36,34.37,220400.0,22.6675,22.6675,22.628,22.6346,220400.0
2012-02-16 12:40:00,34.38,34.38,34.37,34.37,107200.0,22.6411,22.6411,22.6346,22.6346,107200.0
2012-02-16 12:50:00,34.37,34.4,34.36,34.4,117400.0,22.6346,22.6543,22.628,22.6543,117400.0
2012-02-16 13:00:00,34.4,34.44,34.39,34.43,206200.0,22.6543,22.6807,22.6477,22.6741,206200.0
2012-02-16 13:10:00,34.43,34.45,34.41,34.42,229400.0,22.6741,22.6872,22.6609,22.6675,229400.0
2012-02-16 13:20:00,34.43,34.46,34.42,34.46,191200.0,22.6741,22.6938,22.6675,22.6938,191200.0
2012-02-16 13:30:00,34.45,34.48,34.43,34.44,234000.0,22.6872,22.707,22.6741,22.6807,234000.0
2012-02-16 13:40:00,34.44,34.45,34.43,34.44,119600.0,22.6807,22.6872,22.6741,22.6807,119600.0
2012-02-16 13:50:00,34.44,34.44,34.42,34.42,134600.0,22.6807,22.6807,22.6675,22.6675,134600.0
2012-02-16 14:00:00,34.42,34.42,34.39,34.4,125600.0,22.6675,22.6675,22.6477,22.6543,125600.0
2012-02-16 14:10:00,34.4,34.45,34.39,34.45,448000.0,22.6543,22.6872,22.6477,22.6872,448000.0
2012-02-16 14:20:00,34.45,34.47,34.44,34.47,260800.0,22.6872,22.7004,22.6807,22.7004,260800.0
2012-02-16 14:30:00,34.47,34.49,34.47,34.48,239200.0,22.7004,22.7136,22.7004,22.707,239200.0
2012-02-16 14:40:00,34.48,34.48,34.46,34.47,148800.0,22.707,22.707,22.6938,22.7004,148800.0
2012-02-16 14:50:00,34.48,34.48,34.47,34.47,150800.0,22.707,22.707,22.7004,22.7004,150800.0
2012-02-16 15:00:00,34.47,34.48,34.46,34.46,210400.0,22.7004,22.707,22.6938,22.6938,210400.0
2012-02-16 15:10:00,34.46,34.48,34.45,34.47,261400.0,22.6938,22.707,22.6872,22.7004,261400.0
2012-02-16 15:20:00,34.48,34.48,34.47,34.48,182000.0,22.707,22.707,22.7004,22.707,182000.0
2012-02-16 15:30:00,34.48,34.48,34.41,34.42,340400.0,22.707,22.707,22.6609,22.6675,340400.0
2012-02-16 15:40:00,34.42,34.47,34.42,34.44,479200.0,22.6675,22.7004,22.6675,22.6807,479200.0
2012-02-16 15:50:00,34.44,34.45,34.43,34.44,749400.0,22.6807,22.6872,22.6741,22.6807,749400.0
2012-02-17 09:30:00,34.53,34.56,34.39,34.47,3734800.0,22.7399,22.7597,22.6477,22.7004,3734800.0
2012-02-17 09:40:00,34.47,34.49,34.38,34.41,448400.0,22.7004,22.7136,22.6411,22.6609,448400.0
2012-02-17 09:50:00,34.41,34.43,34.31,34.31,309000.0,22.6609,22.6741,22.595,22.595,309000.0
2012-02-17 10:00:00,34.32,34.35,34.3,34.34,335600.0,22.6016,22.6214,22.5885,22.6148,335600.0
2012-02-17 10:10:00,34.34,34.36,34.32,34.32,344800.0,22.6148,22.628,22.6016,22.6016,344800.0
2012-02-17 10:20:00,34.32,34.41,34.31,34.38,402200.0,22.6016,22.6609,22.595,22.6411,402200.0
2012-02-17 10:30:00,34.38,34.39,34.31,34.35,454200.0,22.6411,22.6477,22.595,22.6214,454200.0
2012-02-17 10:40:00,34.35,34.43,34.35,34.43,489800.0,22.6214,22.6741,22.6214,22.6741,489800.0
2012-02-17 10:50:00,34.43,34.46,34.42,34.44,272400.0,22.6741,22.6938,22.6675,22.6807,272400.0
2012-02-17 11:00:00,34.45,34.45,34.4,34.45,207400.0,22.6872,22.6872,22.6543,22.6872,207400.0
2012-02-17 11:10:00,34.44,34.49,34.43,34.48,249000.0,22.6807,22.7136,22.6741,22.707,249000.0
2012-02-17 11:20:00,34.48,34.5,34.47,34.49,219000.0,22.707,22.7202,22.7004,22.7136,219000.0
2012-02-17 11:30:00,34.49,34.52,34.48,34.51,273600.0,22.7136,22.7333,22.707,22.7267,273600.0
2012-02-17 11:40:00,34.51,34.54,34.49,34.51,394000.0,22.7267,22.7465,22.7136,22.7267,394000.0
2012-02-17 11:50:00,34.52,34.55,34.49,34.49,481800.0,22.7333,22.7531,22.7136,22.7136,481800.0
2012-02-17 12:00:00,34.49,34.51,34.46,34.47,257600.0,22.7136,22.7267,22.6938,22.7004,257600.0
2012-02-17 12:10:00,34.47,34.5,34.46,34.49,164800.0,22.7004,22.7202,22.6938,22.7136,164800.0
2012-02-17 12:20:00,34.49,34.49,34.47,34.47,100600.0,22.7136,22.7136,22.7004,22.7004,100600.0
2012-02-17 12:30:00,34.47,34.49,34.47,34.49,100800.0,22.7004,22.7136,22.7004,22.7136,100800.0
2012-02-17 12:40:00,34.49,34.51,34.49,34.5,159600.0,22.7136,22.7267,22.7136,22.7202,159600.0
2012-02-17 12:50:00,34.5,34.52,34.49,34.5,118400.0,22.7202,22.7333,22.7136,22.7202,118400.0
2012-02-17 13:00:00,34.5,34.52,34.49,34.5,138200.0,22.7202,22.7333,22.7136,22.7202,138200.0
2012-02-17 13:10:00,34.5,34.52,34.49,34.52,105400.0,22.7202,22.7333,22.7136,22.7333,105400.0
2012-02-17 13:20:00,34.52,34.53,34.49,34.49,117000.0,22.7333,22.7399,22.7136,22.7136,117000.0
2012-02-17 13:30:00,34.49,34.52,34.49,34.52,176200.0,22.7136,22.7333,22.7136,22.7333,176200.0
2012-02-17 13:40:00,34.52,34.52,34.5,34.51,143600.0,22.7333,22.7333,22.7202,22.7267,143600.0
2012-02-17 13:50:00,34.51,34.52,34.5,34.52,161800.0,22.7267,22.7333,22.7202,22.7333,161800.0
2012-02-17 14:00:00,34.52,34.55,34.52,34.55,203600.0,22.7333,22.7531,22.7333,22.7531,203600.0
2012-02-17 14:10:00,34.55,34.59,34.52,34.57,341200.0,22.7531,22.7794,22.7333,22.7663,341200.0
2012-02-17 14:20:00,34.57,34.59,34.56,34.56,222200.0,22.7663,22.7794,22.7597,22.7597,222200.0
2012-02-17 14:30:00,34.56,34.56,34.54,34.54,240800.0,22.7597,22.7597,22.7465,22.7465,240800.0
2012-02-17 14:40:00,34.54,34.54,34.5,34.52,184000.0,22.7465,22.7465,22.7202,22.7333,184000.0
2012-02-17 14:50:00,34.52,34.52,34.5,34.51,100400.0,22.7333,22.7333,22.7202,22.7267,100400.0
2012-02-17 15:00:00,34.51,34.52,34.5,34.51,163400.0,22.7267,22.7333,22.7202,22.7267,163400.0
2012-02-17 15:10:00,34.51,34.53,34.51,34.52,156200.0,22.7267,22.7399,22.7267,22.7333,156200.0
2012-02-17 15:20:00,34.52,34.56,34.51,34.56,215400.0,22.7333,22.7597,22.7267,22.7597,215400.0
2012-02-17 15:30:00,34.56,34.57,34.55,34.55,295800.0,22.7597,22.7663,22.7531,22.7531,295800.0
2012-02-17 15:40:00,34.55,34.56,34.52,34.54,364600.0,22.7531,22.7597,22.7333,22.7465,364600.0
2012-02-17 15:50:00,34.54,34.54,34.51,34.52,697400.0,22.7465,22.7465,22.7267,22.7333,697400.0
2012-02-21 09:30:00,34.44,34.49,34.4,34.45,975000.0,22.6807,22.7136,22.6543,22.6872,975000.0
2012-02-21 09:40:00,34.45,34.47,34.38,34.38,362000.0,22.6872,22.7004,22.6411,22.6411,362000.0
2012-02-21 09:50:00,34.38,34.4,34.32,34.34,401800.0,22.6411,22.6543,22.6016,22.6148,401800.0
2012-02-21 10:00:00,34.34,34.34,34.25,34.28,469000.0,22.6148,22.6148,22.5555,22.5753,469000.0
2012-02-21 10:10:00,34.28,34.3,34.26,34.29,249000.0,22.5753,22.5885,22.5621,22.5819,249000.0
2012-02-21 10:20:00,34.29,34.29,34.27,34.27,252400.0,22.5819,22.5819,22.5687,22.5687,252400.0
2012-02-21 10:30:00,34.27,34.33,34.27,34.32,252200.0,22.5687,22.6082,22.5687,22.6016,252200.0
2012-02-21 10:40:00,34.31,34.33,34.29,34.32,254600.0,22.595,22.6082,22.5819,22.6016,254600.0
2012-02-21 10:50:00,34.32,34.36,34.32,34.36,225600.0,22.6016,22.628,22.6016,22.628,225600.0
2012-02-21 11:00:00,34.36,34.36,34.34,34.35,251600.0,22.628,22.628,22.6148,22.6214,251600.0
2012-02-21 11:10:00,34.35,34.38,34.35,34.38,225000.0,22.6214,22.6411,22.6214,22.6411,225000.0
2012-02-21 11:20:00,34.38,34.41,34.38,34.41,200000.0,22.6411,22.6609,22.6411,22.6609,200000.0
2012-02-21 11:30:00,34.41,34.42,34.4,34.42,196200.0,22.6609,22.6675,22.6543,22.6675,196200.0
2012-02-21 11:40:00,34.42,34.42,34.37,34.4,180400.0,22.6675,22.6675,22.6346,22.6543,180400.0
2012-02-21 11:50:00,34.4,34.41,34.39,34.39,180200.0,22.6543,22.6609,22.6477,22.6477,180200.0
2012-02-21 12:00:00,34.39,34.44,34.39,34.44,191000.0,22.6477,22.6807,22.6477,22.6807,191000.0
2012-02-21 12:10:00,34.44,34.45,34.43,34.45,218000.0,22.6807,22.6872,22.6741,22.6872,218000.0
2012-02-21 12:20:00,34.45,34.48,34.44,34.48,187400.0,22.6872,22.707,22.6807,22.707,187400.0
2012-02-21 12:30:00,34.48,34.49,34.47,34.49,324200.0,22.707,22.7136,22.7004,22.7136,324200.0
2012-02-21 12:40:00,34.49,34.49,34.47,34.49,188600.0,22.7136,22.7136,22.7004,22.7136,188600.0
2012-02-21 12:50:00,34.49,34.49,34.49,34.49,110000.0,22.7136,22.7136,22.7136,22.7136,110000.0
2012-02-21 13:00:00,34.49,34.49,34.48,34.49,147600.0,22.7136,22.7136,22.707,22.7136,147600.0
2012-02-21 13:10:00,34.49,34.5,34.49,34.49,240200.0,22.7136,22.7202,22.7136,22.7136,240200.0
2012-02-21 13:20:00,34.49,34.49,34.49,34.49,128200.0,22.7136,22.7136,22.7136,22.7136,128200.0
2012-02-21 13:30:00,34.49,34.52,34.49,34.52,502600.0,22.7136,22.7333,22.7136,22.7333,502600.0
2012-02-21 13:40:00,34.52,34.52,34.5,34.51,115800.0,22.7333,22.7333,22.7202,22.7267,115800.0
2012-02-21 13:50:00,34.51,34.52,34.49,34.5,155400.0,22.7267,22.7333,22.7136,22.7202,155400.0
2012-02-21 14:00:00,34.51,34.51,34.49,34.51,168800.0,22.7267,22.7267,22.7136,22.7267,168800.0
2012-02-21 14:10:00,34.51,34.51,34.45,34.46,251400.0,22.7267,22.7267,22.6872,22.6938,251400.0
2012-02-21 14:20:00,34.46,34.46,34.43,34.43,143600.0,22.6938,22.6938,22.6741,22.6741,143600.0
2012-02-21 14:30:00,34.43,34.43,34.38,34.38,253800.0,22.6741,22.6741,22.6411,22.6411,253800.0
2012-02-21 14:40:00,34.38,34.43,34.38,34.42,184000.0,22.6411,22.6741,22.6411,22.6675,184000.0
2012-02-21 14:50:00,34.42,34.42,34.38,34.39,233400.0,22.6675,22.6675,22.6411,22.6477,233400.0
2012-02-21 15:00:00,34.4,34.41,34.39,34.39,194800.0,22.6543,22.6609,22.6477,22.6477,194800.0
2012-02-21 15:10:00,34.39,34.42,34.38,34.42,120000.0,22.6477,22.6675,22.6411,22.6675,120000.0
2012-02-21 15:20:00,34.42,34.43,34.38,34.39,165800.0,22.6675,22.6741,22.6411,22.6477,165800.0
2012-02-21 15:30:00,34.4,34.41,34.38,34.41,256200.0,22.6543,22.6609,22.6411,22.6609,256200.0
2012-02-21 15:40:00,34.41,34.43,34.4,34.41,427400.0,22.6609,22.6741,22.6543,22.6609,427400.0
2012-02-21 15:50:00,34.41,34.42,34.4,34.42,1381000.0,22.6609,22.6675,22.6543,22.6675,1381000.0
2012-02-22 09:30:00,34.3,34.45,34.3,34.43,724600.0,22.5885,22.6872,22.5885,22.6741,724600.0
2012-02-22 09:40:00,34.43,34.45,34.42,34.44,497400.0,22.6741,22.6872,22.6675,22.6807,497400.0
2012-02-22 09:50:00,34.43,34.49,34.43,34.49,325400.0,22.6741,22.7136,22.6741,22.7136,325400.0
2012-02-22 10:00:00,34.49,34.58,34.48,34.55,775800.0,22.7136,22.7728,22.707,22.7531,775800.0
2012-02-22 10:10:00,34.55,34.59,34.51,34.51,313800.0,22.7531,22.7794,22.7267,22.7267,313800.0
2012-02-22 10:20:00,34.51,34.55,34.49,34.53,248400.0,22.7267,22.7531,22.7136,22.7399,248400.0
2012-02-22 10:30:00,34.53,34.56,34.52,34.55,187000.0,22.7399,22.7597,22.7333,22.7531,187000.0
2012-02-22 10:40:00,34.55,34.57,34.52,34.57,228800.0,22.7531,22.7663,22.7333,22.7663,228800.0
2012-02-22 10:50:00,34.58,34.59,34.54,34.55,158400.0,22.7728,22.7794,22.7465,22.7531,158400.0
2012-02-22 11:00:00,34.56,34.59,34.55,34.59,203000.0,22.7597,22.7794,22.7531,22.7794,203000.0
2012-02-22 11:10:00,34.59,34.59,34.57,34.57,118800.0,22.7794,22.7794,22.7663,22.7663,118800.0
2012-02-22 11:20:00,34.57,34.58,34.51,34.56,223200.0,22.7663,22.7728,22.7267,22.7597,223200.0
2012-02-22 11:30:00,34.56,34.58,34.55,34.56,218800.0,22.7597,22.7728,22.7531,22.7597,218800.0
2012-02-22 11:40:00,34.56,34.56,34.52,34.54,295200.0,22.7597,22.7597,22.7333,22.7465,295200.0
2012-02-22 11:50:00,34.54,34.57,34.54,34.54,189600.0,22.7465,22.7663,22.7465,22.7465,189600.0
2012-02-22 12:00:00,34.54,34.56,34.52,34.56,204600.0,22.7465,22.7597,22.7333,22.7597,204600.0
2012-02-22 12:10:00,34.56,34.58,34.55,34.58,233000.0,22.7597,22.7728,22.7531,22.7728,233000.0
2012-02-22 12:20:00,34.58,34.58,34.55,34.57,291000.0,22.7728,22.7728,22.7531,22.7663,291000.0
2012-02-22 12:30:00,34.58,34.58,34.56,34.56,150000.0,22.7728,22.7728,22.7597,22.7597,150000.0
2012-02-22 12:40:00,34.56,34.56,34.49,34.49,403600.0,22.7597,22.7597,22.7136,22.7136,403600.0
2012-02-22 12:50:00,34.49,34.5,34.49,34.5,198000.0,22.7136,22.7202,22.7136,22.7202,198000.0
2012-02-22 13:00:00,34.5,34.51,34.49,34.51,219800.0,22.7202,22.7267,22.7136,22.7267,219800.0
2012-02-22 13:10:00,34.51,34.52,34.49,34.52,202600.0,22.7267,22.7333,22.7136,22.7333,202600.0
2012-02-22 13:20:00,34.52,34.58,34.52,34.57,283400.0,22.7333,22.7728,22.7333,22.7663,283400.0
2012-02-22 13:30:00,34.58,34.58,34.56,34.57,86600.0,22.7728,22.7728,22.7597,22.7663,86600.0
2012-02-22 13:40:00,34.56,34.58,34.56,34.58,98400.0,22.7597,22.7728,22.7597,22.7728,98400.0
2012-02-22 13:50:00,34.58,34.62,34.58,34.62,201200.0,22.7728,22.7992,22.7728,22.7992,201200.0
2012-02-22 14:00:00,34.62,34.64,34.62,34.63,202600.0,22.7992,22.8124,22.7992,22.8058,202600.0
2012-02-22 14:10:00,34.63,34.66,34.63,34.66,132400.0,22.8058,22.8255,22.8058,22.8255,132400.0
2012-02-22 14:20:00,34.66,34.67,34.65,34.65,156200.0,22.8255,22.8321,22.8189,22.8189,156200.0
2012-02-22 14:30:00,34.65,34.66,34.62,34.63,198000.0,22.8189,22.8255,22.7992,22.8058,198000.0
2012-02-22 14:40:00,34.63,34.63,34.62,34.63,125600.0,22.8058,22.8058,22.7992,22.8058,125600.0
2012-02-22 14:50:00,34.63,34.63,34.62,34.62,118400.0,22.8058,22.8058,22.7992,22.7992,118400.0
2012-02-22 15:00:00,34.62,34.62,34.6,34.62,266000.0,22.7992,22.7992,22.786,22.7992,266000.0
2012-02-22 15:10:00,34.62,34.65,34.62,34.64,166600.0,22.7992,22.8189,22.7992,22.8124,166600.0
2012-02-22 15:20:00,34.64,34.65,34.63,34.63,289000.0,22.8124,22.8189,22.8058,22.8058,289000.0
2012-02-22 15:30:00,34.63,34.66,34.61,34.65,583600.0,22.8058,22.8255,22.7926,22.8189,583600.0
2012-02-22 15:40:00,34.65,34.66,34.58,34.59,539600.0,22.8189,22.8255,22.7728,22.7794,539600.0
2012-02-22 15:50:00,34.59,34.62,34.58,34.62,1453600.0,22.7794,22.7992,22.7728,22.7992,1453600.0
2012-02-23 09:30:00,34.55,34.6,34.46,34.55,693000.0,22.7531,22.786,22.6938,22.7531,693000.0
2012-02-23 09:40:00,34.55,34.63,34.55,34.55,383200.0,22.7531,22.8058,22.7531,22.7531,383200.0
2012-02-23 09:50:00,34.55,34.55,34.52,34.54,299000.0,22.7531,22.7531,22.7333,22.7465,299000.0
2012-02-23 10:00:00,34.54,34.64,34.54,34.63,396400.0,22.7465,22.8124,22.7465,22.8058,396400.0
2012-02-23 10:10:00,34.63,34.65,34.59,34.59,361600.0,22.8058,22.8189,22.7794,22.7794,361600.0
2012-02-23 10:20:00,34.59,34.6,34.55,34.56,263400.0,22.7794,22.786,22.7531,22.7597,263400.0
2012-02-23 10:30:00,34.55,34.57,34.51,34.57,346600.0,22.7531,22.7663,22.7267,22.7663,346600.0
2012-02-23 10:40:00,34.57,34.58,34.53,34.56,485000.0,22.7663,22.7728,22.7399,22.7597,485000.0
2012-02-23 10:50:00,34.56,34.63,34.56,34.62,277200.0,22.7597,22.8058,22.7597,22.7992,277200.0
2012-02-23 11:00:00,34.61,34.62,34.59,34.59,274800.0,22.7926,22.7992,22.7794,22.7794,274800.0
2012-02-23 11:10:00,34.59,34.59,34.56,34.56,296800.0,22.7794,22.7794,22.7597,22.7597,296800.0
2012-02-23 11:20:00,34.56,34.57,34.55,34.55,186600.0,22.7597,22.7663,22.7531,22.7531,186600.0
2012-02-23 11:30:00,34.55,34.59,34.55,34.58,119000.0,22.7531,22.7794,22.7531,22.7728,119000.0
2012-02-23 11:40:00,34.58,34.58,34.52,34.53,304600.0,22.7728,22.7728,22.7333,22.7399,304600.0
2012-02-23 11:50:00,34.52,34.57,34.52,34.56,120400.0,22.7333,22.7663,22.7333,22.7597,120400.0
2012-02-23 12:00:00,34.56,34.57,34.55,34.57,89600.0,22.7597,22.7663,22.7531,22.7663,89600.0
2012-02-23 12:10:00,34.57,34.58,34.55,34.56,231200.0,22.7663,22.7728,22.7531,22.7597,231200.0
2012-02-23 12:20:00,34.56,34.59,34.56,34.58,146400.0,22.7597,22.7794,22.7597,22.7728,146400.0
2012-02-23 12:30:00,34.57,34.58,34.56,34.58,145000.0,22.7663,22.7728,22.7597,22.7728,145000.0
2012-02-23 12:40:00,34.58,34.6,34.57,34.6,138400.0,22.7728,22.786,22.7663,22.786,138400.0
2012-02-23 12:50:00,34.6,34.6,34.58,34.6,167400.0,22.786,22.786,22.7728,22.786,167400.0
2012-02-23 13:00:00,34.6,34.6,34.57,34.58,94000.0,22.786,22.786,22.7663,22.7728,94000.0
2012-02-23 13:10:00,34.58,34.59,34.58,34.58,86200.0,22.7728,22.7794,22.7728,22.7728,86200.0
2012-02-23 13:20:00,34.58,34.59,34.57,34.58,136000.0,22.7728,22.7794,22.7663,22.7728,136000.0
2012-02-23 13:30:00,34.58,34.6,34.57,34.58,173400.0,22.7728,22.786,22.7663,22.7728,173400.0
2012-02-23 13:40:00,34.58,34.58,34.56,34.57,115800.0,22.7728,22.7728,22.7597,22.7663,115800.0
2012-02-23 13:50:00,34.57,34.57,34.55,34.56,111200.0,22.7663,22.7663,22.7531,22.7597,111200.0
2012-02-23 14:00:00,34.56,34.56,34.54,34.54,272000.0,22.7597,22.7597,22.7465,22.7465,272000.0
2012-02-23 14:10:00,34.54,34.57,34.54,34.57,157400.0,22.7465,22.7663,22.7465,22.7663,157400.0
2012-02-23 14:20:00,34.57,34.59,34.56,34.58,82200.0,22.7663,22.7794,22.7597,22.7728,82200.0
2012-02-23 14:30:00,34.58,34.58,34.56,34.57,164000.0,22.7728,22.7728,22.7597,22.7663,164000.0
2012-02-23 14:40:00,34.57,34.57,34.55,34.56,186400.0,22.7663,22.7663,22.7531,22.7597,186400.0
2012-02-23 14:50:00,34.56,34.58,34.56,34.58,181200.0,22.7597,22.7728,22.7597,22.7728,181200.0
2012-02-23 15:00:00,34.58,34.62,34.58,34.6,268400.0,22.7728,22.7992,22.7728,22.786,268400.0
2012-02-23 15:10:00,34.6,34.64,34.6,34.62,307800.0,22.786,22.8124,22.786,22.7992,307800.0
2012-02-23 15:20:00,34.62,34.63,34.6,34.62,229600.0,22.7992,22.8058,22.786,22.7992,229600.0
2012-02-23 15:30:00,34.62,34.65,34.62,34.62,414600.0,22.7992,22.8189,22.7992,22.7992,414600.0
2012-02-23 15:40:00,34.62,34.63,34.6,34.61,362600.0,22.7992,22.8058,22.786,22.7926,362600.0
2012-02-23 15:50:00,34.61,34.63,34.58,34.59,682400.0,22.7926,22.8058,22.7728,22.7794,682400.0
2012-02-24 09:30:00,34.68,34.75,34.65,34.72,1146600.0,22.8387,22.8848,22.8189,22.865,1146600.0
2012-02-24 09:40:00,34.72,34.72,34.58,34.62,416000.0,22.865,22.865,22.7728,22.7992,416000.0
2012-02-24 09:50:00,34.62,34.63,34.59,34.62,412200.0,22.7992,22.8058,22.7794,22.7992,412200.0
2012-02-24 10:00:00,34.61,34.63,34.59,34.6,359400.0,22.7926,22.8058,22.7794,22.786,359400.0
2012-02-24 10:10:00,34.6,34.61,34.59,34.61,275000.0,22.786,22.7926,22.7794,22.7926,275000.0
2012-02-24 10:20:00,34.6,34.63,34.55,34.56,398000.0,22.786,22.8058,22.7531,22.7597,398000.0
2012-02-24 10:30:00,34.56,34.56,34.5,34.53,378800.0,22.7597,22.7597,22.7202,22.7399,378800.0
2012-02-24 10:40:00,34.53,34.55,34.5,34.5,243800.0,22.7399,22.7531,22.7202,22.7202,243800.0
2012-02-24 10:50:00,34.51,34.52,34.5,34.52,169000.0,22.7267,22.7333,22.7202,22.7333,169000.0
2012-02-24 11:00:00,34.52,34.55,34.52,34.54,162800.0,22.7333,22.7531,22.7333,22.7465,162800.0
2012-02-24 11:10:00,34.54,34.55,34.52,34.52,183400.0,22.7465,22.7531,22.7333,22.7333,183400.0
2012-02-24 11:20:00,34.52,34.54,34.52,34.53,99600.0,22.7333,22.7465,22.7333,22.7399,99600.0
2012-02-24 11:30:00,34.53,34.54,34.52,34.52,165200.0,22.7399,22.7465,22.7333,22.7333,165200.0
2012-02-24 11:40:00,34.52,34.54,34.52,34.54,95400.0,22.7333,22.7465,22.7333,22.7465,95400.0
2012-02-24 11:50:00,34.54,34.56,34.52,34.55,278600.0,22.7465,22.7597,22.7333,22.7531,278600.0
2012-02-24 12:00:00,34.56,34.57,34.55,34.56,150800.0,22.7597,22.7663,22.7531,22.7597,150800.0
2012-02-24 12:10:00,34.57,34.57,34.55,34.56,83800.0,22.7663,22.7663,22.7531,22.7597,83800.0
2012-02-24 12:20:00,34.56,34.56,34.55,34.55,99400.0,22.7597,22.7597,22.7531,22.7531,99400.0
2012-02-24 12:30:00,34.55,34.55,34.52,34.52,165600.0,22.7531,22.7531,22.7333,22.7333,165600.0
2012-02-24 12:40:00,34.52,34.52,34.51,34.52,94200.0,22.7333,22.7333,22.7267,22.7333,94200.0
2012-02-24 12:50:00,34.52,34.52,34.49,34.51,310800.0,22.7333,22.7333,22.7136,22.7267,310800.0
2012-02-24 13:00:00,34.51,34.53,34.51,34.53,151000.0,22.7267,22.7399,22.7267,22.7399,151000.0
2012-02-24 13:10:00,34.53,34.54,34.52,34.53,101800.0,22.7399,22.7465,22.7333,22.7399,101800.0
2012-02-24 13:20:00,34.52,34.53,34.5,34.51,110200.0,22.7333,22.7399,22.7202,22.7267,110200.0
2012-02-24 13:30:00,34.5,34.51,34.49,34.49,161200.0,22.7202,22.7267,22.7136,22.7136,161200.0
2012-02-24 13:40:00,34.49,34.49,34.44,34.45,309600.0,22.7136,22.7136,22.6807,22.6872,309600.0
2012-02-24 13:50:00,34.44,34.46,34.44,34.45,234000.0,22.6807,22.6938,22.6807,22.6872,234000.0
2012-02-24 14:00:00,34.45,34.47,34.42,34.47,410800.0,22.6872,22.7004,22.6675,22.7004,410800.0
2012-02-24 14:10:00,34.47,34.47,34.45,34.45,188600.0,22.7004,22.7004,22.6872,22.6872,188600.0
2012-02-24 14:20:00,34.46,34.46,34.43,34.44,288800.0,22.6938,22.6938,22.6741,22.6807,288800.0
2012-02-24 14:30:00,34.44,34.44,34.42,34.43,403800.0,22.6807,22.6807,22.6675,22.6741,403800.0
2012-02-24 14:40:00,34.43,34.44,34.42,34.44,340000.0,22.6741,22.6807,22.6675,22.6807,340000.0
2012-02-24 14:50:00,34.44,34.44,34.43,34.43,225000.0,22.6807,22.6807,22.6741,22.6741,225000.0
2012-02-24 15:00:00,34.43,34.45,34.42,34.45,294600.0,22.6741,22.6872,22.6675,22.6872,294600.0
2012-02-24 15:10:00,34.44,34.45,34.43,34.44,237400.0,22.6807,22.6872,22.6741,22.6807,237400.0
2012-02-24 15:20:00,34.44,34.46,34.44,34.45,250600.0,22.6807,22.6938,22.6807,22.6872,250600.0
2012-02-24 15:30:00,34.45,34.48,34.44,34.48,309000.0,22.6872,22.707,22.6807,22.707,309000.0
2012-02-24 15:40:00,34.48,34.5,34.47,34.5,491600.0,22.707,22.7202,22.7004,22.7202,491600.0
2012-02-24 15:50:00,34.5,34.5,34.48,34.49,747800.0,22.7202,22.7202,22.707,22.7136,747800.0
2012-02-27 09:30:00,34.35,34.37,34.29,34.37,651400.0,22.6214,22.6346,22.5819,22.6346,651400.0
2012-02-27 09:40:00,34.36,34.4,34.26,34.37,528600.0,22.628,22.6543,22.5621,22.6346,528600.0
2012-02-27 09:50:00,34.37,34.37,34.32,34.32,182200.0,22.6346,22.6346,22.6016,22.6016,182200.0
2012-02-27 10:00:00,34.32,34.37,34.32,34.37,225400.0,22.6016,22.6346,22.6016,22.6346,225400.0
2012-02-27 10:10:00,34.37,34.38,34.34,34.38,352800.0,22.6346,22.6411,22.6148,22.6411,352800.0
2012-02-27 10:20:00,34.38,34.4,34.37,34.4,168400.0,22.6411,22.6543,22.6346,22.6543,168400.0
2012-02-27 10:30:00,34.4,34.41,34.35,34.35,197000.0,22.6543,22.6609,22.6214,22.6214,197000.0
2012-02-27 10:40:00,34.35,34.43,34.35,34.39,294800.0,22.6214,22.6741,22.6214,22.6477,294800.0
2012-02-27 10:50:00,34.4,34.46,34.38,34.45,343000.0,22.6543,22.6938,22.6411,22.6872,343000.0
2012-02-27 11:00:00,34.45,34.45,34.41,34.43,179200.0,22.6872,22.6872,22.6609,22.6741,179200.0
2012-02-27 11:10:00,34.43,34.45,34.42,34.45,182800.0,22.6741,22.6872,22.6675,22.6872,182800.0
2012-02-27 11:20:00,34.45,34.49,34.44,34.47,412200.0,22.6872,22.7136,22.6807,22.7004,412200.0
2012-02-27 11:30:00,34.48,34.49,34.47,34.48,178800.0,22.707,22.7136,22.7004,22.707,178800.0
2012-02-27 11:40:00,34.48,34.49,34.47,34.48,198000.0,22.707,22.7136,22.7004,22.707,198000.0
2012-02-27 11:50:00,34.48,34.49,34.47,34.49,149000.0,22.707,22.7136,22.7004,22.7136,149000.0
2012-02-27 12:00:00,34.48,34.49,34.48,34.48,87200.0,22.707,22.7136,22.707,22.707,87200.0
2012-02-27 12:10:00,34.49,34.49,34.46,34.46,150400.0,22.7136,22.7136,22.6938,22.6938,150400.0
2012-02-27 12:20:00,34.46,34.46,34.43,34.44,145200.0,22.6938,22.6938,22.6741,22.6807,145200.0
2012-02-27 12:30:00,34.44,34.45,34.43,34.44,148800.0,22.6807,22.6872,22.6741,22.6807,148800.0
2012-02-27 12:40:00,34.44,34.45,34.43,34.44,94800.0,22.6807,22.6872,22.6741,22.6807,94800.0
2012-02-27 12:50:00,34.44,34.48,34.43,34.44,191400.0,22.6807,22.707,22.6741,22.6807,191400.0
2012-02-27 13:00:00,34.45,34.45,34.43,34.44,90600.0,22.6872,22.6872,22.6741,22.6807,90600.0
2012-02-27 13:10:00,34.43,34.45,34.43,34.45,62400.0,22.6741,22.6872,22.6741,22.6872,62400.0
2012-02-27 13:20:00,34.45,34.45,34.42,34.44,253400.0,22.6872,22.6872,22.6675,22.6807,253400.0
2012-02-27 13:30:00,34.44,34.46,34.43,34.46,146800.0,22.6807,22.6938,22.6741,22.6938,146800.0
2012-02-27 13:40:00,34.46,34.46,34.45,34.45,97200.0,22.6938,22.6938,22.6872,22.6872,97200.0
2012-02-27 13:50:00,34.45,34.47,34.45,34.47,186800.0,22.6872,22.7004,22.6872,22.7004,186800.0
2012-02-27 14:00:00,34.47,34.49,34.47,34.48,171200.0,22.7004,22.7136,22.7004,22.707,171200.0
2012-02-27 14:10:00,34.48,34.49,34.48,34.48,132400.0,22.707,22.7136,22.707,22.707,132400.0
2012-02-27 14:20:00,34.48,34.49,34.48,34.48,81800.0,22.707,22.7136,22.707,22.707,81800.0
2012-02-27 14:30:00,34.48,34.49,34.47,34.48,124800.0,22.707,22.7136,22.7004,22.707,124800.0
2012-02-27 14:40:00,34.48,34.49,34.47,34.48,135200.0,22.707,22.7136,22.7004,22.707,135200.0
2012-02-27 14:50:00,34.48,34.49,34.48,34.48,90800.0,22.707,22.7136,22.707,22.707,90800.0
2012-02-27 15:00:00,34.48,34.5,34.48,34.49,294400.0,22.707,22.7202,22.707,22.7136,294400.0
2012-02-27 15:10:00,34.49,34.5,34.47,34.48,202600.0,22.7136,22.7202,22.7004,22.707,202600.0
2012-02-27 15:20:00,34.48,34.49,34.47,34.49,208800.0,22.707,22.7136,22.7004,22.7136,208800.0
2012-02-27 15:30:00,34.49,34.49,34.48,34.49,245000.0,22.7136,22.7136,22.707,22.7136,245000.0
2012-02-27 15:40:00,34.49,34.5,34.45,34.48,592000.0,22.7136,22.7202,22.6872,22.707,592000.0
2012-02-27 15:50:00,34.48,34.48,34.42,34.44,1464800.0,22.707,22.707,22.6675,22.6807,1464800.0
2012-02-28 09:30:00,34.45,34.55,34.41,34.43,474000.0,22.6872,22.7531,22.6609,22.6741,474000.0
2012-02-28 09:40:00,34.43,34.49,34.42,34.49,393000.0,22.6741,22.7136,22.6675,22.7136,393000.0
2012-02-28 09:50:00,34.49,34.49,34.4,34.48,362600.0,22.7136,22.7136,22.6543,22.707,362600.0
2012-02-28 10:00:00,34.48,34.52,34.43,34.44,404000.0,22.707,22.7333,22.6741,22.6807,404000.0
2012-02-28 10:10:00,34.44,34.45,34.42,34.44,195200.0,22.6807,22.6872,22.6675,22.6807,195200.0
2012-02-28 10:20:00,34.44,34.48,34.43,34.48,195400.0,22.6807,22.707,22.6741,22.707,195400.0
2012-02-28 10:30:00,34.48,34.52,34.47,34.51,310400.0,22.707,22.7333,22.7004,22.7267,310400.0
2012-02-28 10:40:00,34.51,34.52,34.49,34.49,192600.0,22.7267,22.7333,22.7136,22.7136,192600.0
2012-02-28 10:50:00,34.49,34.49,34.45,34.46,129600.0,22.7136,22.7136,22.6872,22.6938,129600.0
2012-02-28 11:00:00,34.46,34.46,34.43,34.45,230000.0,22.6938,22.6938,22.6741,22.6872,230000.0
2012-02-28 11:10:00,34.45,34.48,34.44,34.47,274200.0,22.6872,22.707,22.6807,22.7004,274200.0
2012-02-28 11:20:00,34.48,34.49,34.46,34.47,158000.0,22.707,22.7136,22.6938,22.7004,158000.0
2012-02-28 11:30:00,34.46,34.48,34.46,34.46,114400.0,22.6938,22.707,22.6938,22.6938,114400.0
2012-02-28 11:40:00,34.46,34.47,34.45,34.45,105400.0,22.6938,22.7004,22.6872,22.6872,105400.0
2012-02-28 11:50:00,34.45,34.45,34.42,34.42,107800.0,22.6872,22.6872,22.6675,22.6675,107800.0
2012-02-28 12:00:00,34.42,34.44,34.42,34.43,96800.0,22.6675,22.6807,22.6675,22.6741,96800.0
2012-02-28 12:10:00,34.43,34.43,34.42,34.42,125000.0,22.6741,22.6741,22.6675,22.6675,125000.0
2012-02-28 12:20:00,34.42,34.43,34.42,34.43,65800.0,22.6675,22.6741,22.6675,22.6741,65800.0
2012-02-28 12:30:00,34.42,34.43,34.4,34.4,169600.0,22.6675,22.6741,22.6543,22.6543,169600.0
2012-02-28 12:40:00,34.41,34.41,34.4,34.41,83200.0,22.6609,22.6609,22.6543,22.6609,83200.0
2012-02-28 12:50:00,34.41,34.42,34.4,34.42,85400.0,22.6609,22.6675,22.6543,22.6675,85400.0
2012-02-28 13:00:00,34.42,34.43,34.41,34.43,157800.0,22.6675,22.6741,22.6609,22.6741,157800.0
2012-02-28 13:10:00,34.43,34.44,34.42,34.44,103000.0,22.6741,22.6807,22.6675,22.6807,103000.0
2012-02-28 13:20:00,34.43,34.45,34.43,34.44,114400.0,22.6741,22.6872,22.6741,22.6807,114400.0
2012-02-28 13:30:00,34.44,34.45,34.43,34.44,96200.0,22.6807,22.6872,22.6741,22.6807,96200.0
2012-02-28 13:40:00,34.44,34.44,34.43,34.43,91800.0,22.6807,22.6807,22.6741,22.6741,91800.0
2012-02-28 13:50:00,34.44,34.44,34.41,34.41,124400.0,22.6807,22.6807,22.6609,22.6609,124400.0
2012-02-28 14:00:00,34.42,34.44,34.41,34.44,97200.0,22.6675,22.6807,22.6609,22.6807,97200.0
2012-02-28 14:10:00,34.43,34.44,34.43,34.44,78000.0,22.6741,22.6807,22.6741,22.6807,78000.0
2012-02-28 14:20:00,34.43,34.44,34.42,34.42,104400.0,22.6741,22.6807,22.6675,22.6675,104400.0
2012-02-28 14:30:00,34.42,34.44,34.42,34.44,160400.0,22.6675,22.6807,22.6675,22.6807,160400.0
2012-02-28 14:40:00,34.43,34.45,34.43,34.44,104000.0,22.6741,22.6872,22.6741,22.6807,104000.0
2012-02-28 14:50:00,34.44,34.45,34.44,34.44,90600.0,22.6807,22.6872,22.6807,22.6807,90600.0
2012-02-28 15:00:00,34.44,34.44,34.43,34.44,79400.0,22.6807,22.6807,22.6741,22.6807,79400.0
2012-02-28 15:10:00,34.43,34.45,34.43,34.44,151800.0,22.6741,22.6872,22.6741,22.6807,151800.0
2012-02-28 15:20:00,34.44,34.46,34.44,34.45,143200.0,22.6807,22.6938,22.6807,22.6872,143200.0
2012-02-28 15:30:00,34.45,34.47,34.45,34.46,251400.0,22.6872,22.7004,22.6872,22.6938,251400.0
2012-02-28 15:40:00,34.46,34.48,34.45,34.46,259200.0,22.6938,22.707,22.6872,22.6938,259200.0
2012-02-28 15:50:00,34.46,34.47,34.43,34.43,710200.0,22.6938,22.7004,22.6741,22.6741,710200.0
2012-02-29 09:30:00,34.49,34.56,34.45,34.55,459400.0,22.7136,22.7597,22.6872,22.7531,459400.0
2012-02-29 09:40:00,34.56,34.6,34.52,34.6,373800.0,22.7597,22.786,22.7333,22.786,373800.0
2012-02-29 09:50:00,34.6,34.6,34.55,34.6,393600.0,22.786,22.786,22.7531,22.786,393600.0
2012-02-29 10:00:00,34.6,34.63,34.58,34.59,576800.0,22.786,22.8058,22.7728,22.7794,576800.0
2012-02-29 10:10:00,34.59,34.63,34.58,34.62,380400.0,22.7794,22.8058,22.7728,22.7992,380400.0
2012-02-29 10:20:00,34.61,34.7,34.61,34.69,425000.0,22.7926,22.8519,22.7926,22.8453,425000.0
2012-02-29 10:30:00,34.69,34.71,34.68,34.71,424200.0,22.8453,22.8585,22.8387,22.8585,424200.0
2012-02-29 10:40:00,34.7,34.73,34.67,34.69,673600.0,22.8519,22.8716,22.8321,22.8453,673600.0
2012-02-29 10:50:00,34.68,34.71,34.63,34.67,524400.0,22.8387,22.8585,22.8058,22.8321,524400.0
2012-02-29 11:00:00,34.67,34.74,34.67,34.74,524600.0,22.8321,22.8782,22.8321,22.8782,524600.0
2012-02-29 11:10:00,34.74,34.75,34.74,34.74,314200.0,22.8782,22.8848,22.8782,22.8782,314200.0
2012-02-29 11:20:00,34.74,34.74,34.7,34.74,638200.0,22.8782,22.8782,22.8519,22.8782,638200.0
2012-02-29 11:30:00,34.74,34.75,34.73,34.74,322800.0,22.8782,22.8848,22.8716,22.8782,322800.0
2012-02-29 11:40:00,34.75,34.79,34.74,34.78,747200.0,22.8848,22.9111,22.8782,22.9046,747200.0
2012-02-29 11:50:00,34.79,34.79,34.75,34.76,268400.0,22.9111,22.9111,22.8848,22.8914,268400.0
2012-02-29 12:00:00,34.76,34.77,34.76,34.76,173200.0,22.8914,22.898,22.8914,22.8914,173200.0
2012-02-29 12:10:00,34.76,34.79,34.74,34.79,303000.0,22.8914,22.9111,22.8782,22.9111,303000.0
2012-02-29 12:20:00,34.78,34.83,34.78,34.83,226800.0,22.9046,22.9375,22.9046,22.9375,226800.0
2012-02-29 12:30:00,34.83,34.85,34.82,34.85,231000.0,22.9375,22.9507,22.9309,22.9507,231000.0
2012-02-29 12:40:00,34.85,34.88,34.85,34.87,411600.0,22.9507,22.9704,22.9507,22.9638,411600.0
2012-02-29 12:50:00,34.87,34.9,34.86,34.9,250200.0,22.9638,22.9836,22.9572,22.9836,250200.0
2012-02-29 13:00:00,34.9,34.93,34.88,34.88,663000.0,22.9836,23.0033,22.9704,22.9704,663000.0
2012-02-29 13:10:00,34.88,34.88,34.85,34.87,219400.0,22.9704,22.9704,22.9507,22.9638,219400.0
2012-02-29 13:20:00,34.87,34.89,34.87,34.89,484000.0,22.9638,22.977,22.9638,22.977,484000.0
2012-02-29 13:30:00,34.89,34.89,34.87,34.87,478200.0,22.977,22.977,22.9638,22.9638,478200.0
2012-02-29 13:40:00,34.87,34.92,34.87,34.92,177600.0,22.9638,22.9968,22.9638,22.9968,177600.0
2012-02-29 13:50:00,34.92,34.95,34.92,34.93,418200.0,22.9968,23.0165,22.9968,23.0033,418200.0
2012-02-29 14:00:00,34.94,34.95,34.93,34.94,307200.0,23.0099,23.0165,23.0033,23.0099,307200.0
2012-02-29 14:10:00,34.94,34.95,34.91,34.92,392800.0,23.0099,23.0165,22.9902,22.9968,392800.0
2012-02-29 14:20:00,34.92,34.97,34.92,34.97,549600.0,22.9968,23.0297,22.9968,23.0297,549600.0
2012-02-29 14:30:00,34.96,34.97,34.95,34.96,343000.0,23.0231,23.0297,23.0165,23.0231,343000.0
2012-02-29 14:40:00,34.97,34.97,34.96,34.97,305800.0,23.0297,23.0297,23.0231,23.0297,305800.0
2012-02-29 14:50:00,34.97,34.98,34.92,34.94,507000.0,23.0297,23.0363,22.9968,23.0099,507000.0
2012-02-29 15:00:00,34.94,34.96,34.93,34.96,532000.0,23.0099,23.0231,23.0033,23.0231,532000.0
2012-02-29 15:10:00,34.96,34.98,34.96,34.98,428600.0,23.0231,23.0363,23.0231,23.0363,428600.0
2012-02-29 15:20:00,34.98,34.99,34.96,34.99,682800.0,23.0363,23.0429,23.0231,23.0429,682800.0
2012-02-29 15:30:00,34.99,34.99,34.87,34.88,1191600.0,23.0429,23.0429,22.9638,22.9704,1191600.0
2012-02-29 15:40:00,34.88,34.92,34.88,34.89,886800.0,22.9704,22.9968,22.9704,22.977,886800.0
2012-02-29 15:50:00,34.9,34.93,34.88,34.91,1893200.0,22.9836,23.0033,22.9704,22.9902,1893200.0
2012-03-01 09:30:00,34.92,34.98,34.91,34.95,788400.0,22.9968,23.0363,22.9902,23.0165,788400.0
2012-03-01 09:40:00,34.95,34.96,34.91,34.92,255400.0,23.0165,23.0231,22.9902,22.9968,255400.0
2012-03-01 09:50:00,34.92,34.95,34.91,34.94,431200.0,22.9968,23.0165,22.9902,23.0099,431200.0
2012-03-01 10:00:00,34.94,34.94,34.8,34.82,979600.0,23.0099,23.0099,22.9177,22.9309,979600.0
2012-03-01 10:10:00,34.81,34.87,34.81,34.87,397200.0,22.9243,22.9638,22.9243,22.9638,397200.0
2012-03-01 10:20:00,34.87,34.88,34.85,34.86,370600.0,22.9638,22.9704,22.9507,22.9572,370600.0
2012-03-01 10:30:00,34.86,34.86,34.84,34.85,281200.0,22.9572,22.9572,22.9441,22.9507,281200.0
2012-03-01 10:40:00,34.84,34.86,34.82,34.86,332200.0,22.9441,22.9572,22.9309,22.9572,332200.0
2012-03-01 10:50:00,34.86,34.88,34.85,34.87,345800.0,22.9572,22.9704,22.9507,22.9638,345800.0
2012-03-01 11:00:00,34.88,34.89,34.87,34.88,203800.0,22.9704,22.977,22.9638,22.9704,203800.0
2012-03-01 11:10:00,34.88,34.88,34.85,34.86,250800.0,22.9704,22.9704,22.9507,22.9572,250800.0
2012-03-01 11:20:00,34.85,34.86,34.84,34.86,236800.0,22.9507,22.9572,22.9441,22.9572,236800.0
2012-03-01 11:30:00,34.86,34.88,34.82,34.83,207200.0,22.9572,22.9704,22.9309,22.9375,207200.0
2012-03-01 11:40:00,34.83,34.86,34.82,34.85,177400.0,22.9375,22.9572,22.9309,22.9507,177400.0
2012-03-01 11:50:00,34.86,34.87,34.85,34.85,152200.0,22.9572,22.9638,22.9507,22.9507,152200.0
2012-03-01 12:00:00,34.85,34.85,34.84,34.84,114600.0,22.9507,22.9507,22.9441,22.9441,114600.0
2012-03-01 12:10:00,34.84,34.85,34.83,34.83,90400.0,22.9441,22.9507,22.9375,22.9375,90400.0
2012-03-01 12:20:00,34.83,34.84,34.82,34.83,197200.0,22.9375,22.9441,22.9309,22.9375,197200.0
2012-03-01 12:30:00,34.83,34.83,34.81,34.82,116600.0,22.9375,22.9375,22.9243,22.9309,116600.0
2012-03-01 12:40:00,34.81,34.84,34.81,34.84,133200.0,22.9243,22.9441,22.9243,22.9441,133200.0
2012-03-01 12:50:00,34.84,34.85,34.83,34.84,144600.0,22.9441,22.9507,22.9375,22.9441,144600.0
2012-03-01 13:00:00,34.84,34.85,34.82,34.84,156600.0,22.9441,22.9507,22.9309,22.9441,156600.0
2012-03-01 13:10:00,34.84,34.85,34.84,34.85,117600.0,22.9441,22.9507,22.9441,22.9507,117600.0
2012-03-01 13:20:00,34.85,34.88,34.85,34.88,210000.0,22.9507,22.9704,22.9507,22.9704,210000.0
2012-03-01 13:30:00,34.88,34.88,34.87,34.87,116400.0,22.9704,22.9704,22.9638,22.9638,116400.0
2012-03-01 13:40:00,34.87,34.87,34.85,34.85,142600.0,22.9638,22.9638,22.9507,22.9507,142600.0
2012-03-01 13:50:00,34.85,34.85,34.82,34.85,228000.0,22.9507,22.9507,22.9309,22.9507,228000.0
2012-03-01 14:00:00,34.85,34.86,34.84,34.85,192400.0,22.9507,22.9572,22.9441,22.9507,192400.0
2012-03-01 14:10:00,34.85,34.86,34.83,34.83,205000.0,22.9507,22.9572,22.9375,22.9375,205000.0
2012-03-01 14:20:00,34.83,34.83,34.78,34.79,243800.0,22.9375,22.9375,22.9046,22.9111,243800.0
2012-03-01 14:30:00,34.79,34.8,34.79,34.79,208000.0,22.9111,22.9177,22.9111,22.9111,208000.0
2012-03-01 14:40:00,34.79,34.79,34.77,34.77,190800.0,22.9111,22.9111,22.898,22.898,190800.0
2012-03-01 14:50:00,34.77,34.8,34.77,34.79,219600.0,22.898,22.9177,22.898,22.9111,219600.0
2012-03-01 15:00:00,34.8,34.81,34.79,34.79,273200.0,22.9177,22.9243,22.9111,22.9111,273200.0
2012-03-01 15:10:00,34.79,34.81,34.74,34.74,400000.0,22.9111,22.9243,22.8782,22.8782,400000.0
2012-03-01 15:20:00,34.74,34.74,34.7,34.72,821000.0,22.8782,22.8782,22.8519,22.865,821000.0
2012-03-01 15:30:00,34.73,34.77,34.72,34.76,709400.0,22.8716,22.898,22.865,22.8914,709400.0
2012-03-01 15:40:00,34.76,34.83,34.74,34.83,778600.0,22.8914,22.9375,22.8782,22.9375,778600.0
2012-03-01 15:50:00,34.83,34.84,34.8,34.81,1357400.0,22.9375,22.9441,22.9177,22.9243,1357400.0
2012-03-02 09:30:00,34.71,34.8,34.58,34.58,748800.0,22.8585,22.9177,22.7728,22.7728,748800.0
2012-03-02 09:40:00,34.58,34.6,34.52,34.54,562000.0,22.7728,22.786,22.7333,22.7465,562000.0
2012-03-02 09:50:00,34.54,34.56,34.51,34.52,552600.0,22.7465,22.7597,22.7267,22.7333,552600.0
2012-03-02 10:00:00,34.52,34.56,34.52,34.56,395400.0,22.7333,22.7597,22.7333,22.7597,395400.0
2012-03-02 10:10:00,34.56,34.59,34.54,34.58,435800.0,22.7597,22.7794,22.7465,22.7728,435800.0
2012-03-02 10:20:00,34.58,34.58,34.54,34.54,274000.0,22.7728,22.7728,22.7465,22.7465,274000.0
2012-03-02 10:30:00,34.55,34.58,34.54,34.54,327600.0,22.7531,22.7728,22.7465,22.7465,327600.0
2012-03-02 10:40:00,34.54,34.55,34.52,34.53,235000.0,22.7465,22.7531,22.7333,22.7399,235000.0
2012-03-02 10:50:00,34.54,34.56,34.52,34.53,270000.0,22.7465,22.7597,22.7333,22.7399,270000.0
2012-03-02 11:00:00,34.53,34.54,34.51,34.52,310400.0,22.7399,22.7465,22.7267,22.7333,310400.0
2012-03-02 11:10:00,34.52,34.52,34.51,34.52,214400.0,22.7333,22.7333,22.7267,22.7333,214400.0
2012-03-02 11:20:00,34.52,34.54,34.51,34.52,233000.0,22.7333,22.7465,22.7267,22.7333,233000.0
2012-03-02 11:30:00,34.52,34.52,34.51,34.51,109600.0,22.7333,22.7333,22.7267,22.7267,109600.0
2012-03-02 11:40:00,34.52,34.52,34.5,34.51,288400.0,22.7333,22.7333,22.7202,22.7267,288400.0
2012-03-02 11:50:00,34.51,34.52,34.5,34.52,194200.0,22.7267,22.7333,22.7202,22.7333,194200.0
2012-03-02 12:00:00,34.52,34.52,34.51,34.51,264800.0,22.7333,22.7333,22.7267,22.7267,264800.0
2012-03-02 12:10:00,34.51,34.52,34.51,34.52,104600.0,22.7267,22.7333,22.7267,22.7333,104600.0
2012-03-02 12:20:00,34.52,34.52,34.5,34.52,184200.0,22.7333,22.7333,22.7202,22.7333,184200.0
2012-03-02 12:30:00,34.52,34.52,34.51,34.52,128000.0,22.7333,22.7333,22.7267,22.7333,128000.0
2012-03-02 12:40:00,34.52,34.52,34.51,34.52,84800.0,22.7333,22.7333,22.7267,22.7333,84800.0
2012-03-02 12:50:00,34.52,34.52,34.51,34.51,149800.0,22.7333,22.7333,22.7267,22.7267,149800.0
2012-03-02 13:00:00,34.51,34.52,34.51,34.52,118800.0,22.7267,22.7333,22.7267,22.7333,118800.0
2012-03-02 13:10:00,34.52,34.52,34.49,34.51,272000.0,22.7333,22.7333,22.7136,22.7267,272000.0
2012-03-02 13:20:00,34.5,34.52,34.49,34.51,197800.0,22.7202,22.7333,22.7136,22.7267,197800.0
2012-03-02 13:30:00,34.51,34.51,34.5,34.51,97400.0,22.7267,22.7267,22.7202,22.7267,97400.0
2012-03-02 13:40:00,34.51,34.51,34.5,34.51,132600.0,22.7267,22.7267,22.7202,22.7267,132600.0
2012-03-02 13:50:00,34.51,34.52,34.51,34.52,110000.0,22.7267,22.7333,22.7267,22.7333,110000.0
2012-03-02 14:00:00,34.52,34.55,34.51,34.55,275000.0,22.7333,22.7531,22.7267,22.7531,275000.0
2012-03-02 14:10:00,34.55,34.6,34.55,34.6,234800.0,22.7531,22.786,22.7531,22.786,234800.0
2012-03-02 14:20:00,34.6,34.61,34.57,34.59,233400.0,22.786,22.7926,22.7663,22.7794,233400.0
2012-03-02 14:30:00,34.59,34.59,34.57,34.58,127400.0,22.7794,22.7794,22.7663,22.7728,127400.0
2012-03-02 14:40:00,34.58,34.58,34.55,34.57,247400.0,22.7728,22.7728,22.7531,22.7663,247400.0
2012-03-02 14:50:00,34.58,34.6,34.57,34.6,203400.0,22.7728,22.786,22.7663,22.786,203400.0
2012-03-02 15:00:00,34.6,34.62,34.58,34.58,238400.0,22.786,22.7992,22.7728,22.7728,238400.0
2012-03-02 15:10:00,34.58,34.59,34.56,34.56,165400.0,22.7728,22.7794,22.7597,22.7597,165400.0
2012-03-02 15:20:00,34.56,34.59,34.56,34.59,217400.0,22.7597,22.7794,22.7597,22.7794,217400.0
2012-03-02 15:30:00,34.59,34.65,34.58,34.58,603200.0,22.7794,22.8189,22.7728,22.7728,603200.0
2012-03-02 15:40:00,34.58,34.59,34.55,34.58,453400.0,22.7728,22.7794,22.7531,22.7728,453400.0
2012-03-02 15:50:00,34.57,34.59,34.55,34.57,833200.0,22.7663,22.7794,22.7531,22.7663,833200.0
2012-03-05 09:30:00,34.51,34.64,34.51,34.63,384600.0,22.7267,22.8124,22.7267,22.8058,384600.0
2012-03-05 09:40:00,34.63,34.64,34.58,34.64,202400.0,22.8058,22.8124,22.7728,22.8124,202400.0
2012-03-05 09:50:00,34.65,34.67,34.58,34.63,314200.0,22.8189,22.8321,22.7728,22.8058,314200.0
2012-03-05 10:00:00,34.63,34.66,34.62,34.63,357600.0,22.8058,22.8255,22.7992,22.8058,357600.0
2012-03-05 10:10:00,34.63,34.65,34.63,34.63,143000.0,22.8058,22.8189,22.8058,22.8058,143000.0
2012-03-05 10:20:00,34.63,34.63,34.5,34.51,404400.0,22.8058,22.8058,22.7202,22.7267,404400.0
2012-03-05 10:30:00,34.51,34.54,34.5,34.52,279000.0,22.7267,22.7465,22.7202,22.7333,279000.0
2012-03-05 10:40:00,34.52,34.55,34.52,34.54,170000.0,22.7333,22.7531,22.7333,22.7465,170000.0
2012-03-05 10:50:00,34.53,34.55,34.52,34.55,171800.0,22.7399,22.7531,22.7333,22.7531,171800.0
2012-03-05 11:00:00,34.54,34.55,34.52,34.54,174200.0,22.7465,22.7531,22.7333,22.7465,174200.0
2012-03-05 11:10:00,34.54,34.58,34.54,34.54,229200.0,22.7465,22.7728,22.7465,22.7465,229200.0
2012-03-05 11:20:00,34.55,34.57,34.52,34.56,122400.0,22.7531,22.7663,22.7333,22.7597,122400.0
2012-03-05 11:30:00,34.56,34.58,34.55,34.56,332800.0,22.7597,22.7728,22.7531,22.7597,332800.0
2012-03-05 11:40:00,34.56,34.6,34.56,34.59,191600.0,22.7597,22.786,22.7597,22.7794,191600.0
2012-03-05 11:50:00,34.59,34.6,34.57,34.57,335800.0,22.7794,22.786,22.7663,22.7663,335800.0
2012-03-05 12:00:00,34.58,34.59,34.56,34.58,119400.0,22.7728,22.7794,22.7597,22.7728,119400.0
2012-03-05 12:10:00,34.57,34.59,34.56,34.56,254200.0,22.7663,22.7794,22.7597,22.7597,254200.0
2012-03-05 12:20:00,34.56,34.58,34.56,34.57,187000.0,22.7597,22.7728,22.7597,22.7663,187000.0
2012-03-05 12:30:00,34.57,34.58,34.57,34.57,62000.0,22.7663,22.7728,22.7663,22.7663,62000.0
2012-03-05 12:40:00,34.57,34.59,34.57,34.58,117800.0,22.7663,22.7794,22.7663,22.7728,117800.0
2012-03-05 12:50:00,34.58,34.58,34.54,34.55,120800.0,22.7728,22.7728,22.7465,22.7531,120800.0
2012-03-05 13:00:00,34.55,34.56,34.54,34.55,115800.0,22.7531,22.7597,22.7465,22.7531,115800.0
2012-03-05 13:10:00,34.55,34.56,34.55,34.56,63200.0,22.7531,22.7597,22.7531,22.7597,63200.0
2012-03-05 13:20:00,34.56,34.58,34.55,34.57,163000.0,22.7597,22.7728,22.7531,22.7663,163000.0
2012-03-05 13:30:00,34.57,34.58,34.56,34.57,92400.0,22.7663,22.7728,22.7597,22.7663,92400.0
2012-03-05 13:40:00,34.56,34.57,34.54,34.55,162800.0,22.7597,22.7663,22.7465,22.7531,162800.0
2012-03-05 13:50:00,34.55,34.55,34.52,34.53,128800.0,22.7531,22.7531,22.7333,22.7399,128800.0
2012-03-05 14:00:00,34.54,34.54,34.52,34.53,100800.0,22.7465,22.7465,22.7333,22.7399,100800.0
2012-03-05 14:10:00,34.52,34.54,34.52,34.54,88400.0,22.7333,22.7465,22.7333,22.7465,88400.0
2012-03-05 14:20:00,34.53,34.56,34.53,34.56,183200.0,22.7399,22.7597,22.7399,22.7597,183200.0
2012-03-05 14:30:00,34.56,34.57,34.55,34.57,111600.0,22.7597,22.7663,22.7531,22.7663,111600.0
2012-03-05 14:40:00,34.57,34.58,34.56,34.57,310000.0,22.7663,22.7728,22.7597,22.7663,310000.0
2012-03-05 14:50:00,34.58,34.6,34.57,34.6,121200.0,22.7728,22.786,22.7663,22.786,121200.0
2012-03-05 15:00:00,34.6,34.6,34.59,34.6,174000.0,22.786,22.786,22.7794,22.786,174000.0
2012-03-05 15:10:00,34.6,34.63,34.6,34.63,237000.0,22.786,22.8058,22.786,22.8058,237000.0
2012-03-05 15:20:00,34.63,34.64,34.61,34.62,289000.0,22.8058,22.8124,22.7926,22.7992,289000.0
2012-03-05 15:30:00,34.62,34.63,34.6,34.62,275600.0,22.7992,22.8058,22.786,22.7992,275600.0
2012-03-05 15:40:00,34.62,34.63,34.6,34.61,494000.0,22.7992,22.8058,22.786,22.7926,494000.0
2012-03-05 15:50:00,34.61,34.63,34.6,34.6,615200.0,22.7926,22.8058,22.786,22.786,615200.0
2012-03-06 09:30:00,34.41,34.52,34.41,34.47,744000.0,22.6609,22.7333,22.6609,22.7004,744000.0
2012-03-06 09:40:00,34.47,34.55,34.45,34.47,426800.0,22.7004,22.7531,22.6872,22.7004,426800.0
2012-03-06 09:50:00,34.47,34.5,34.45,34.47,924000.0,22.7004,22.7202,22.6872,22.7004,924000.0
2012-03-06 10:00:00,34.47,34.48,34.42,34.42,590800.0,22.7004,22.707,22.6675,22.6675,590800.0
2012-03-06 10:10:00,34.42,34.43,34.4,34.42,371200.0,22.6675,22.6741,22.6543,22.6675,371200.0
2012-03-06 10:20:00,34.42,34.48,34.38,34.47,952000.0,22.6675,22.707,22.6411,22.7004,952000.0
2012-03-06 10:30:00,34.48,34.5,34.47,34.49,234800.0,22.707,22.7202,22.7004,22.7136,234800.0
2012-03-06 10:40:00,34.49,34.5,34.48,34.48,150800.0,22.7136,22.7202,22.707,22.707,150800.0
2012-03-06 10:50:00,34.48,34.49,34.46,34.48,405600.0,22.707,22.7136,22.6938,22.707,405600.0
2012-03-06 11:00:00,34.48,34.49,34.47,34.49,175800.0,22.707,22.7136,22.7004,22.7136,175800.0
2012-03-06 11:10:00,34.48,34.52,34.48,34.49,257400.0,22.707,22.7333,22.707,22.7136,257400.0
2012-03-06 11:20:00,34.49,34.5,34.44,34.44,232400.0,22.7136,22.7202,22.6807,22.6807,232400.0
2012-03-06 11:30:00,34.44,34.45,34.38,34.39,202200.0,22.6807,22.6872,22.6411,22.6477,202200.0
2012-03-06 11:40:00,34.39,34.39,34.38,34.39,302400.0,22.6477,22.6477,22.6411,22.6477,302400.0
2012-03-06 11:50:00,34.39,34.43,34.37,34.38,251000.0,22.6477,22.6741,22.6346,22.6411,251000.0
2012-03-06 12:00:00,34.38,34.39,34.36,34.37,134200.0,22.6411,22.6477,22.628,22.6346,134200.0
2012-03-06 12:10:00,34.37,34.38,34.32,34.33,370400.0,22.6346,22.6411,22.6016,22.6082,370400.0
2012-03-06 12:20:00,34.33,34.36,34.33,34.34,175400.0,22.6082,22.628,22.6082,22.6148,175400.0
2012-03-06 12:30:00,34.33,34.39,34.33,34.37,250200.0,22.6082,22.6477,22.6082,22.6346,250200.0
2012-03-06 12:40:00,34.37,34.38,34.35,34.38,123200.0,22.6346,22.6411,22.6214,22.6411,123200.0
2012-03-06 12:50:00,34.38,34.4,34.38,34.4,131200.0,22.6411,22.6543,22.6411,22.6543,131200.0
2012-03-06 13:00:00,34.4,34.43,34.38,34.42,238200.0,22.6543,22.6741,22.6411,22.6675,238200.0
2012-03-06 13:10:00,34.42,34.42,34.38,34.4,236800.0,22.6675,22.6675,22.6411,22.6543,236800.0
2012-03-06 13:20:00,34.4,34.41,34.38,34.39,194000.0,22.6543,22.6609,22.6411,22.6477,194000.0
2012-03-06 13:30:00,34.39,34.41,34.38,34.41,332000.0,22.6477,22.6609,22.6411,22.6609,332000.0
2012-03-06 13:40:00,34.41,34.42,34.39,34.4,184000.0,22.6609,22.6675,22.6477,22.6543,184000.0
2012-03-06 13:50:00,34.4,34.42,34.4,34.42,178200.0,22.6543,22.6675,22.6543,22.6675,178200.0
2012-03-06 14:00:00,34.42,34.43,34.41,34.42,182000.0,22.6675,22.6741,22.6609,22.6675,182000.0
2012-03-06 14:10:00,34.41,34.44,34.41,34.41,128200.0,22.6609,22.6807,22.6609,22.6609,128200.0
2012-03-06 14:20:00,34.41,34.41,34.35,34.35,171600.0,22.6609,22.6609,22.6214,22.6214,171600.0
2012-03-06 14:30:00,34.35,34.35,34.33,34.34,254800.0,22.6214,22.6214,22.6082,22.6148,254800.0
2012-03-06 14:40:00,34.34,34.36,34.34,34.36,139800.0,22.6148,22.628,22.6148,22.628,139800.0
2012-03-06 14:50:00,34.37,34.37,34.35,34.35,80800.0,22.6346,22.6346,22.6214,22.6214,80800.0
2012-03-06 15:00:00,34.36,34.38,34.35,34.36,147600.0,22.628,22.6411,22.6214,22.628,147600.0
2012-03-06 15:10:00,34.36,34.37,34.35,34.37,162800.0,22.628,22.6346,22.6214,22.6346,162800.0
2012-03-06 15:20:00,34.37,34.38,34.35,34.37,216000.0,22.6346,22.6411,22.6214,22.6346,216000.0
2012-03-06 15:30:00,34.37,34.38,34.35,34.37,290600.0,22.6346,22.6411,22.6214,22.6346,290600.0
2012-03-06 15:40:00,34.37,34.4,34.36,34.4,417600.0,22.6346,22.6543,22.628,22.6543,417600.0
2012-03-06 15:50:00,34.4,34.41,34.38,34.4,870000.0,22.6543,22.6609,22.6411,22.6543,870000.0
2012-03-07 09:30:00,34.35,34.47,34.3,34.41,571400.0,22.6214,22.7004,22.5885,22.6609,571400.0
2012-03-07 09:40:00,34.41,34.41,34.3,34.32,342000.0,22.6609,22.6609,22.5885,22.6016,342000.0
2012-03-07 09:50:00,34.32,34.38,34.32,34.37,252000.0,22.6016,22.6411,22.6016,22.6346,252000.0
2012-03-07 10:00:00,34.37,34.38,34.32,34.32,244400.0,22.6346,22.6411,22.6016,22.6016,244400.0
2012-03-07 10:10:00,34.32,34.33,34.3,34.32,299200.0,22.6016,22.6082,22.5885,22.6016,299200.0
2012-03-07 10:20:00,34.31,34.32,34.26,34.27,291600.0,22.595,22.6016,22.5621,22.5687,291600.0
2012-03-07 10:30:00,34.27,34.28,34.25,34.26,323600.0,22.5687,22.5753,22.5555,22.5621,323600.0
2012-03-07 10:40:00,34.26,34.27,34.25,34.25,279800.0,22.5621,22.5687,22.5555,22.5555,279800.0
2012-03-07 10:50:00,34.26,34.29,34.25,34.27,292600.0,22.5621,22.5819,22.5555,22.5687,292600.0
2012-03-07 11:00:00,34.27,34.3,34.27,34.29,222400.0,22.5687,22.5885,22.5687,22.5819,222400.0
2012-03-07 11:10:00,34.3,34.35,34.3,34.34,241800.0,22.5885,22.6214,22.5885,22.6148,241800.0
2012-03-07 11:20:00,34.35,34.37,34.34,34.34,260000.0,22.6214,22.6346,22.6148,22.6148,260000.0
2012-03-07 11:30:00,34.35,34.35,34.32,34.32,207000.0,22.6214,22.6214,22.6016,22.6016,207000.0
2012-03-07 11:40:00,34.32,34.36,34.32,34.33,223600.0,22.6016,22.628,22.6016,22.6082,223600.0
2012-03-07 11:50:00,34.33,34.34,34.32,34.34,142800.0,22.6082,22.6148,22.6016,22.6148,142800.0
2012-03-07 12:00:00,34.34,34.34,34.3,34.3,230400.0,22.6148,22.6148,22.5885,22.5885,230400.0
2012-03-07 12:10:00,34.3,34.31,34.3,34.3,91400.0,22.5885,22.595,22.5885,22.5885,91400.0
2012-03-07 12:20:00,34.3,34.3,34.27,34.27,172200.0,22.5885,22.5885,22.5687,22.5687,172200.0
2012-03-07 12:30:00,34.27,34.29,34.27,34.27,162600.0,22.5687,22.5819,22.5687,22.5687,162600.0
2012-03-07 12:40:00,34.27,34.29,34.27,34.29,108600.0,22.5687,22.5819,22.5687,22.5819,108600.0
2012-03-07 12:50:00,34.29,34.29,34.27,34.29,135400.0,22.5819,22.5819,22.5687,22.5819,135400.0
2012-03-07 13:00:00,34.29,34.29,34.27,34.28,118200.0,22.5819,22.5819,22.5687,22.5753,118200.0
2012-03-07 13:10:00,34.29,34.29,34.28,34.28,93400.0,22.5819,22.5819,22.5753,22.5753,93400.0
2012-03-07 13:20:00,34.28,34.29,34.28,34.28,94800.0,22.5753,22.5819,22.5753,22.5753,94800.0
2012-03-07 13:30:00,34.29,34.29,34.27,34.28,165800.0,22.5819,22.5819,22.5687,22.5753,165800.0
2012-03-07 13:40:00,34.28,34.28,34.27,34.28,94600.0,22.5753,22.5753,22.5687,22.5753,94600.0
2012-03-07 13:50:00,34.28,34.29,34.27,34.29,149600.0,22.5753,22.5819,22.5687,22.5819,149600.0
2012-03-07 14:00:00,34.29,34.32,34.29,34.31,275000.0,22.5819,22.6016,22.5819,22.595,275000.0
2012-03-07 14:10:00,34.31,34.33,34.31,34.33,221200.0,22.595,22.6082,22.595,22.6082,221200.0
2012-03-07 14:20:00,34.33,34.34,34.33,34.34,106800.0,22.6082,22.6148,22.6082,22.6148,106800.0
2012-03-07 14:30:00,34.34,34.34,34.32,34.33,163400.0,22.6148,22.6148,22.6016,22.6082,163400.0
2012-03-07 14:40:00,34.32,34.34,34.32,34.34,189800.0,22.6016,22.6148,22.6016,22.6148,189800.0
2012-03-07 14:50:00,34.34,34.36,34.34,34.36,220800.0,22.6148,22.628,22.6148,22.628,220800.0
2012-03-07 15:00:00,34.36,34.37,34.35,34.35,170400.0,22.628,22.6346,22.6214,22.6214,170400.0
2012-03-07 15:10:00,34.35,34.37,34.34,34.37,127600.0,22.6214,22.6346,22.6148,22.6346,127600.0
2012-03-07 15:20:00,34.37,34.38,34.37,34.38,182400.0,22.6346,22.6411,22.6346,22.6411,182400.0
2012-03-07 15:30:00,34.38,34.39,34.37,34.37,222000.0,22.6411,22.6477,22.6346,22.6346,222000.0
2012-03-07 15:40:00,34.37,34.41,34.36,34.39,476800.0,22.6346,22.6609,22.628,22.6477,476800.0
2012-03-07 15:50:00,34.39,34.41,34.39,34.39,587200.0,22.6477,22.6609,22.6477,22.6477,587200.0
2012-03-08 09:30:00,34.59,34.66,34.55,34.61,698200.0,22.7794,22.8255,22.7531,22.7926,698200.0
2012-03-08 09:40:00,34.62,34.68,34.59,34.59,371200.0,22.7992,22.8387,22.7794,22.7794,371200.0
2012-03-08 09:50:00,34.59,34.63,34.59,34.63,366400.0,22.7794,22.8058,22.7794,22.8058,366400.0
2012-03-08 10:00:00,34.63,34.67,34.63,34.65,268600.0,22.8058,22.8321,22.8058,22.8189,268600.0
2012-03-08 10:10:00,34.66,34.74,34.65,34.72,377600.0,22.8255,22.8782,22.8189,22.865,377600.0
2012-03-08 10:20:00,34.73,34.73,34.69,34.71,362400.0,22.8716,22.8716,22.8453,22.8585,362400.0
2012-03-08 10:30:00,34.71,34.74,34.68,34.69,308600.0,22.8585,22.8782,22.8387,22.8453,308600.0
2012-03-08 10:40:00,34.7,34.74,34.7,34.73,583800.0,22.8519,22.8782,22.8519,22.8716,583800.0
2012-03-08 10:50:00,34.74,34.75,34.73,34.73,192600.0,22.8782,22.8848,22.8716,22.8716,192600.0
2012-03-08 11:00:00,34.74,34.74,34.68,34.7,363400.0,22.8782,22.8782,22.8387,22.8519,363400.0
2012-03-08 11:10:00,34.7,34.71,34.66,34.67,242600.0,22.8519,22.8585,22.8255,22.8321,242600.0
2012-03-08 11:20:00,34.67,34.68,34.66,34.66,218000.0,22.8321,22.8387,22.8255,22.8255,218000.0
2012-03-08 11:30:00,34.66,34.68,34.66,34.68,199800.0,22.8255,22.8387,22.8255,22.8387,199800.0
2012-03-08 11:40:00,34.68,34.69,34.66,34.68,227800.0,22.8387,22.8453,22.8255,22.8387,227800.0
2012-03-08 11:50:00,34.69,34.69,34.68,34.69,98000.0,22.8453,22.8453,22.8387,22.8453,98000.0
2012-03-08 12:00:00,34.69,34.7,34.68,34.7,105200.0,22.8453,22.8519,22.8387,22.8519,105200.0
2012-03-08 12:10:00,34.7,34.73,34.69,34.71,314800.0,22.8519,22.8716,22.8453,22.8585,314800.0
2012-03-08 12:20:00,34.71,34.71,34.69,34.7,136000.0,22.8585,22.8585,22.8453,22.8519,136000.0
2012-03-08 12:30:00,34.7,34.7,34.69,34.69,57200.0,22.8519,22.8519,22.8453,22.8453,57200.0
2012-03-08 12:40:00,34.69,34.7,34.68,34.7,103600.0,22.8453,22.8519,22.8387,22.8519,103600.0
2012-03-08 12:50:00,34.7,34.72,34.7,34.72,118400.0,22.8519,22.865,22.8519,22.865,118400.0
2012-03-08 13:00:00,34.72,34.73,34.72,34.73,122600.0,22.865,22.8716,22.865,22.8716,122600.0
2012-03-08 13:10:00,34.73,34.74,34.72,34.72,104400.0,22.8716,22.8782,22.865,22.865,104400.0
2012-03-08 13:20:00,34.73,34.74,34.72,34.73,115800.0,22.8716,22.8782,22.865,22.8716,115800.0
2012-03-08 13:30:00,34.73,34.74,34.73,34.74,76800.0,22.8716,22.8782,22.8716,22.8782,76800.0
2012-03-08 13:40:00,34.74,34.74,34.73,34.73,161000.0,22.8782,22.8782,22.8716,22.8716,161000.0
2012-03-08 13:50:00,34.73,34.74,34.73,34.73,100200.0,22.8716,22.8782,22.8716,22.8716,100200.0
2012-03-08 14:00:00,34.74,34.74,34.71,34.73,228000.0,22.8782,22.8782,22.8585,22.8716,228000.0
2012-03-08 14:10:00,34.72,34.73,34.7,34.71,341200.0,22.865,22.8716,22.8519,22.8585,341200.0
2012-03-08 14:20:00,34.7,34.71,34.7,34.7,126400.0,22.8519,22.8585,22.8519,22.8519,126400.0
2012-03-08 14:30:00,34.7,34.7,34.69,34.69,146400.0,22.8519,22.8519,22.8453,22.8453,146400.0
2012-03-08 14:40:00,34.7,34.7,34.67,34.68,297200.0,22.8519,22.8519,22.8321,22.8387,297200.0
2012-03-08 14:50:00,34.68,34.74,34.68,34.72,442600.0,22.8387,22.8782,22.8387,22.865,442600.0
2012-03-08 15:00:00,34.72,34.73,34.71,34.72,195800.0,22.865,22.8716,22.8585,22.865,195800.0
2012-03-08 15:10:00,34.72,34.74,34.72,34.73,171800.0,22.865,22.8782,22.865,22.8716,171800.0
2012-03-08 15:20:00,34.73,34.74,34.71,34.71,282600.0,22.8716,22.8782,22.8585,22.8585,282600.0
2012-03-08 15:30:00,34.71,34.72,34.68,34.68,553600.0,22.8585,22.865,22.8387,22.8387,553600.0
2012-03-08 15:40:00,34.69,34.71,34.67,34.67,683400.0,22.8453,22.8585,22.8321,22.8321,683400.0
2012-03-08 15:50:00,34.67,34.68,34.64,34.65,1839200.0,22.8321,22.8387,22.8124,22.8189,1839200.0
2012-03-09 09:30:00,34.71,34.77,34.66,34.71,497600.0,22.8585,22.898,22.8255,22.8585,497600.0
2012-03-09 09:40:00,34.71,34.74,34.69,34.72,423400.0,22.8585,22.8782,22.8453,22.865,423400.0
2012-03-09 09:50:00,34.73,34.78,34.72,34.75,507400.0,22.8716,22.9046,22.865,22.8848,507400.0
2012-03-09 10:00:00,34.75,34.82,34.75,34.79,362400.0,22.8848,22.9309,22.8848,22.9111,362400.0
2012-03-09 10:10:00,34.79,34.85,34.77,34.84,310400.0,22.9111,22.9507,22.898,22.9441,310400.0
2012-03-09 10:20:00,34.84,34.85,34.82,34.83,425000.0,22.9441,22.9507,22.9309,22.9375,425000.0
2012-03-09 10:30:00,34.83,34.86,34.82,34.86,255000.0,22.9375,22.9572,22.9309,22.9572,255000.0
2012-03-09 10:40:00,34.86,34.87,34.82,34.82,350600.0,22.9572,22.9638,22.9309,22.9309,350600.0
2012-03-09 10:50:00,34.82,34.84,34.79,34.83,315000.0,22.9309,22.9441,22.9111,22.9375,315000.0
2012-03-09 11:00:00,34.83,34.83,34.8,34.8,142200.0,22.9375,22.9375,22.9177,22.9177,142200.0
2012-03-09 11:10:00,34.8,34.8,34.79,34.8,125800.0,22.9177,22.9177,22.9111,22.9177,125800.0
2012-03-09 11:20:00,34.8,34.8,34.72,34.75,333600.0,22.9177,22.9177,22.865,22.8848,333600.0
2012-03-09 11:30:00,34.75,34.76,34.74,34.75,204800.0,22.8848,22.8914,22.8782,22.8848,204800.0
2012-03-09 11:40:00,34.76,34.79,34.75,34.77,188200.0,22.8914,22.9111,22.8848,22.898,188200.0
2012-03-09 11:50:00,34.78,34.79,34.77,34.77,185200.0,22.9046,22.9111,22.898,22.898,185200.0
2012-03-09 12:00:00,34.77,34.79,34.77,34.77,58800.0,22.898,22.9111,22.898,22.898,58800.0
2012-03-09 12:10:00,34.77,34.79,34.77,34.79,117600.0,22.898,22.9111,22.898,22.9111,117600.0
2012-03-09 12:20:00,34.79,34.81,34.79,34.8,80600.0,22.9111,22.9243,22.9111,22.9177,80600.0
2012-03-09 12:30:00,34.8,34.8,34.76,34.76,134800.0,22.9177,22.9177,22.8914,22.8914,134800.0
2012-03-09 12:40:00,34.76,34.77,34.76,34.77,108400.0,22.8914,22.898,22.8914,22.898,108400.0
2012-03-09 12:50:00,34.77,34.8,34.77,34.8,72800.0,22.898,22.9177,22.898,22.9177,72800.0
2012-03-09 13:00:00,34.8,34.8,34.77,34.77,125800.0,22.9177,22.9177,22.898,22.898,125800.0
2012-03-09 13:10:00,34.77,34.77,34.77,34.77,91800.0,22.898,22.898,22.898,22.898,91800.0
2012-03-09 13:20:00,34.77,34.78,34.77,34.77,107600.0,22.898,22.9046,22.898,22.898,107600.0
2012-03-09 13:30:00,34.77,34.78,34.77,34.78,127600.0,22.898,22.9046,22.898,22.9046,127600.0
2012-03-09 13:40:00,34.77,34.79,34.74,34.76,230800.0,22.898,22.9111,22.8782,22.8914,230800.0
2012-03-09 13:50:00,34.76,34.77,34.76,34.77,107000.0,22.8914,22.898,22.8914,22.898,107000.0
2012-03-09 14:00:00,34.77,34.78,34.77,34.77,201600.0,22.898,22.9046,22.898,22.898,201600.0
2012-03-09 14:10:00,34.77,34.77,34.76,34.76,112400.0,22.898,22.898,22.8914,22.8914,112400.0
2012-03-09 14:20:00,34.77,34.77,34.76,34.76,96000.0,22.898,22.898,22.8914,22.8914,96000.0
2012-03-09 14:30:00,34.77,34.77,34.76,34.77,127400.0,22.898,22.898,22.8914,22.898,127400.0
2012-03-09 14:40:00,34.77,34.81,34.77,34.77,203200.0,22.898,22.9243,22.898,22.898,203200.0
2012-03-09 14:50:00,34.77,34.78,34.74,34.74,345800.0,22.898,22.9046,22.8782,22.8782,345800.0
2012-03-09 15:00:00,34.75,34.78,34.74,34.77,249000.0,22.8848,22.9046,22.8782,22.898,249000.0
2012-03-09 15:10:00,34.77,34.77,34.77,34.77,134000.0,22.898,22.898,22.898,22.898,134000.0
2012-03-09 15:20:00,34.77,34.78,34.76,34.77,234000.0,22.898,22.9046,22.8914,22.898,234000.0
2012-03-09 15:30:00,34.77,34.78,34.76,34.77,395200.0,22.898,22.9046,22.8914,22.898,395200.0
2012-03-09 15:40:00,34.77,34.78,34.77,34.77,373400.0,22.898,22.9046,22.898,22.898,373400.0
2012-03-09 15:50:00,34.77,34.77,34.72,34.77,1166800.0,22.898,22.898,22.865,22.898,1166800.0
2012-03-12 09:30:00,34.75,34.84,34.67,34.84,401600.0,22.8848,22.9441,22.8321,22.9441,401600.0
2012-03-12 09:40:00,34.84,34.88,34.84,34.85,368600.0,22.9441,22.9704,22.9441,22.9507,368600.0
2012-03-12 09:50:00,34.85,34.89,34.85,34.88,229600.0,22.9507,22.977,22.9507,22.9704,229600.0
2012-03-12 10:00:00,34.88,34.89,34.87,34.88,230600.0,22.9704,22.977,22.9638,22.9704,230600.0
2012-03-12 10:10:00,34.88,34.89,34.87,34.88,217200.0,22.9704,22.977,22.9638,22.9704,217200.0
2012-03-12 10:20:00,34.88,34.9,34.88,34.9,145600.0,22.9704,22.9836,22.9704,22.9836,145600.0
2012-03-12 10:30:00,34.9,34.9,34.88,34.89,246200.0,22.9836,22.9836,22.9704,22.977,246200.0
2012-03-12 10:40:00,34.9,34.93,34.9,34.92,384000.0,22.9836,23.0033,22.9836,22.9968,384000.0
2012-03-12 10:50:00,34.92,34.93,34.9,34.93,321400.0,22.9968,23.0033,22.9836,23.0033,321400.0
2012-03-12 11:00:00,34.93,34.94,34.92,34.93,368200.0,23.0033,23.0099,22.9968,23.0033,368200.0
2012-03-12 11:10:00,34.92,34.95,34.92,34.95,217800.0,22.9968,23.0165,22.9968,23.0165,217800.0
2012-03-12 11:20:00,34.95,34.96,34.94,34.96,377200.0,23.0165,23.0231,23.0099,23.0231,377200.0
2012-03-12 11:30:00,34.96,34.97,34.96,34.97,306600.0,23.0231,23.0297,23.0231,23.0297,306600.0
2012-03-12 11:40:00,34.97,34.97,34.97,34.97,264800.0,23.0297,23.0297,23.0297,23.0297,264800.0
2012-03-12 11:50:00,34.97,34.99,34.96,34.97,477400.0,23.0297,23.0429,23.0231,23.0297,477400.0
2012-03-12 12:00:00,34.96,34.99,34.94,34.98,408600.0,23.0231,23.0429,23.0099,23.0363,408600.0
2012-03-12 12:10:00,34.98,34.99,34.97,34.99,238200.0,23.0363,23.0429,23.0297,23.0429,238200.0
2012-03-12 12:20:00,34.98,34.99,34.97,34.99,301200.0,23.0363,23.0429,23.0297,23.0429,301200.0
2012-03-12 12:30:00,34.99,35.0,34.97,34.99,1202600.0,23.0429,23.0494,23.0297,23.0429,1202600.0
2012-03-12 12:40:00,34.99,34.99,34.97,34.99,230600.0,23.0429,23.0429,23.0297,23.0429,230600.0
2012-03-12 12:50:00,34.99,35.05,34.99,35.04,581800.0,23.0429,23.0824,23.0429,23.0758,581800.0
2012-03-12 13:00:00,35.05,35.09,35.04,35.07,400600.0,23.0824,23.1087,23.0758,23.0955,400600.0
2012-03-12 13:10:00,35.07,35.1,35.07,35.1,322200.0,23.0955,23.1153,23.0955,23.1153,322200.0
2012-03-12 13:20:00,35.1,35.12,35.1,35.12,305000.0,23.1153,23.1285,23.1153,23.1285,305000.0
2012-03-12 13:30:00,35.12,35.13,35.09,35.09,432200.0,23.1285,23.1351,23.1087,23.1087,432200.0
2012-03-12 13:40:00,35.09,35.12,35.09,35.12,301800.0,23.1087,23.1285,23.1087,23.1285,301800.0
2012-03-12 13:50:00,35.12,35.17,35.12,35.15,499200.0,23.1285,23.1614,23.1285,23.1482,499200.0
2012-03-12 14:00:00,35.15,35.17,35.13,35.13,303200.0,23.1482,23.1614,23.1351,23.1351,303200.0
2012-03-12 14:10:00,35.13,35.15,35.13,35.15,271200.0,23.1351,23.1482,23.1351,23.1482,271200.0
2012-03-12 14:20:00,35.15,35.17,35.14,35.16,195000.0,23.1482,23.1614,23.1416,23.1548,195000.0
2012-03-12 14:30:00,35.16,35.17,35.13,35.15,417400.0,23.1548,23.1614,23.1351,23.1482,417400.0
2012-03-12 14:40:00,35.15,35.17,35.14,35.17,197000.0,23.1482,23.1614,23.1416,23.1614,197000.0
2012-03-12 14:50:00,35.16,35.17,35.13,35.13,431000.0,23.1548,23.1614,23.1351,23.1351,431000.0
2012-03-12 15:00:00,35.13,35.16,35.13,35.15,271800.0,23.1351,23.1548,23.1351,23.1482,271800.0
2012-03-12 15:10:00,35.15,35.15,35.12,35.15,542400.0,23.1482,23.1482,23.1285,23.1482,542400.0
2012-03-12 15:20:00,35.15,35.17,35.13,35.14,385000.0,23.1482,23.1614,23.1351,23.1416,385000.0
2012-03-12 15:30:00,35.14,35.15,35.07,35.07,824400.0,23.1416,23.1482,23.0955,23.0955,824400.0
2012-03-12 15:40:00,35.07,35.1,35.07,35.08,946400.0,23.0955,23.1153,23.0955,23.1021,946400.0
2012-03-12 15:50:00,35.08,35.09,35.07,35.08,1462400.0,23.1021,23.1087,23.0955,23.1021,1462400.0
2012-03-13 09:30:00,34.76,34.95,34.76,34.93,533000.0,23.0576,23.1836,23.0576,23.1703,533000.0
2012-03-13 09:40:00,34.94,34.94,34.88,34.92,312600.0,23.177,23.177,23.1372,23.1637,312600.0
2012-03-13 09:50:00,34.91,34.96,34.9,34.95,345200.0,23.1571,23.1902,23.1504,23.1836,345200.0
2012-03-13 10:00:00,34.95,34.98,34.93,34.97,198000.0,23.1836,23.2035,23.1703,23.1969,198000.0
2012-03-13 10:10:00,34.97,34.99,34.95,34.98,381800.0,23.1969,23.2101,23.1836,23.2035,381800.0
2012-03-13 10:20:00,34.98,35.0,34.97,34.99,446000.0,23.2035,23.2168,23.1969,23.2101,446000.0
2012-03-13 10:30:00,34.99,35.02,34.99,35.0,505000.0,23.2101,23.23,23.2101,23.2168,505000.0
2012-03-13 10:40:00,35.01,35.02,35.0,35.01,211000.0,23.2234,23.23,23.2168,23.2234,211000.0
2012-03-13 10:50:00,35.01,35.02,35.0,35.02,244800.0,23.2234,23.23,23.2168,23.23,244800.0
2012-03-13 11:00:00,35.02,35.04,35.01,35.01,184600.0,23.23,23.2433,23.2234,23.2234,184600.0
2012-03-13 11:10:00,35.01,35.02,34.99,35.01,251000.0,23.2234,23.23,23.2101,23.2234,251000.0
2012-03-13 11:20:00,35.01,35.01,34.96,34.98,561600.0,23.2234,23.2234,23.1902,23.2035,561600.0
2012-03-13 11:30:00,34.98,35.01,34.98,35.01,306800.0,23.2035,23.2234,23.2035,23.2234,306800.0
2012-03-13 11:40:00,35.01,35.02,35.0,35.02,258800.0,23.2234,23.23,23.2168,23.23,258800.0
2012-03-13 11:50:00,35.02,35.02,35.01,35.02,275200.0,23.23,23.23,23.2234,23.23,275200.0
2012-03-13 12:00:00,35.02,35.02,35.02,35.02,187200.0,23.23,23.23,23.23,23.23,187200.0
2012-03-13 12:10:00,35.02,35.02,35.0,35.0,253600.0,23.23,23.23,23.2168,23.2168,253600.0
2012-03-13 12:20:00,35.0,35.0,34.96,34.96,213400.0,23.2168,23.2168,23.1902,23.1902,213400.0
2012-03-13 12:30:00,34.97,34.97,34.95,34.96,191600.0,23.1969,23.1969,23.1836,23.1902,191600.0
2012-03-13 12:40:00,34.96,34.96,34.94,34.96,245600.0,23.1902,23.1902,23.177,23.1902,245600.0
2012-03-13 12:50:00,34.95,34.99,34.95,34.99,201600.0,23.1836,23.2101,23.1836,23.2101,201600.0
2012-03-13 13:00:00,34.99,35.02,34.99,35.01,311600.0,23.2101,23.23,23.2101,23.2234,311600.0
2012-03-13 13:10:00,35.01,35.02,35.01,35.02,174600.0,23.2234,23.23,23.2234,23.23,174600.0
2012-03-13 13:20:00,35.02,35.02,35.02,35.02,172800.0,23.23,23.23,23.23,23.23,172800.0
2012-03-13 13:30:00,35.02,35.02,35.02,35.02,141600.0,23.23,23.23,23.23,23.23,141600.0
2012-03-13 13:40:00,35.02,35.02,34.99,34.99,271000.0,23.23,23.23,23.2101,23.2101,271000.0
2012-03-13 13:50:00,34.99,35.0,34.98,34.98,202200.0,23.2101,23.2168,23.2035,23.2035,202200.0
2012-03-13 14:00:00,34.98,34.98,34.96,34.96,236400.0,23.2035,23.2035,23.1902,23.1902,236400.0
2012-03-13 14:10:00,34.96,34.99,34.96,34.99,381000.0,23.1902,23.2101,23.1902,23.2101,381000.0
2012-03-13 14:20:00,34.99,35.02,34.99,35.01,318800.0,23.2101,23.23,23.2101,23.2234,318800.0
2012-03-13 14:30:00,35.01,35.02,35.01,35.02,311000.0,23.2234,23.23,23.2234,23.23,311000.0
2012-03-13 14:40:00,35.02,35.02,35.0,35.0,291200.0,23.23,23.23,23.2168,23.2168,291200.0
2012-03-13 14:50:00,35.01,35.01,34.99,35.0,276000.0,23.2234,23.2234,23.2101,23.2168,276000.0
2012-03-13 15:00:00,35.0,35.09,35.0,35.07,620400.0,23.2168,23.2765,23.2168,23.2632,620400.0
2012-03-13 15:10:00,35.07,35.1,35.07,35.09,459600.0,23.2632,23.2831,23.2632,23.2765,459600.0
2012-03-13 15:20:00,35.09,35.12,35.04,35.04,739400.0,23.2765,23.2964,23.2433,23.2433,739400.0
2012-03-13 15:30:00,35.04,35.09,35.04,35.08,626200.0,23.2433,23.2765,23.2433,23.2698,626200.0
2012-03-13 15:40:00,35.08,35.1,35.06,35.07,841000.0,23.2698,23.2831,23.2566,23.2632,841000.0
2012-03-13 15:50:00,35.06,35.15,35.06,35.13,2777400.0,23.2566,23.3163,23.2566,23.303,2777400.0
2012-03-14 09:30:00,35.13,35.24,35.05,35.24,632600.0,23.303,23.376,23.2499,23.376,632600.0
2012-03-14 09:40:00,35.24,35.25,35.17,35.2,453800.0,23.376,23.3826,23.3295,23.3494,453800.0
2012-03-14 09:50:00,35.2,35.24,35.2,35.23,242000.0,23.3494,23.376,23.3494,23.3693,242000.0
2012-03-14 10:00:00,35.23,35.24,35.21,35.24,294600.0,23.3693,23.376,23.3561,23.376,294600.0
2012-03-14 10:10:00,35.24,35.28,35.22,35.27,606200.0,23.376,23.4025,23.3627,23.3959,606200.0
2012-03-14 10:20:00,35.28,35.3,35.26,35.29,645600.0,23.4025,23.4158,23.3892,23.4091,645600.0
2012-03-14 10:30:00,35.29,35.31,35.26,35.27,447200.0,23.4091,23.4224,23.3892,23.3959,447200.0
2012-03-14 10:40:00,35.27,35.29,35.27,35.28,302200.0,23.3959,23.4091,23.3959,23.4025,302200.0
2012-03-14 10:50:00,35.27,35.27,35.25,35.25,487200.0,23.3959,23.3959,23.3826,23.3826,487200.0
2012-03-14 11:00:00,35.26,35.27,35.23,35.23,286600.0,23.3892,23.3959,23.3693,23.3693,286600.0
2012-03-14 11:10:00,35.23,35.24,35.21,35.21,308200.0,23.3693,23.376,23.3561,23.3561,308200.0
2012-03-14 11:20:00,35.21,35.23,35.19,35.22,247400.0,23.3561,23.3693,23.3428,23.3627,247400.0
2012-03-14 11:30:00,35.22,35.23,35.2,35.2,285000.0,23.3627,23.3693,23.3494,23.3494,285000.0
2012-03-14 11:40:00,35.2,35.22,35.19,35.21,163600.0,23.3494,23.3627,23.3428,23.3561,163600.0
2012-03-14 11:50:00,35.21,35.24,35.21,35.23,274600.0,23.3561,23.376,23.3561,23.3693,274600.0
2012-03-14 12:00:00,35.23,35.23,35.18,35.19,174000.0,23.3693,23.3693,23.3362,23.3428,174000.0
2012-03-14 12:10:00,35.18,35.19,35.18,35.18,252600.0,23.3362,23.3428,23.3362,23.3362,252600.0
2012-03-14 12:20:00,35.18,35.18,35.15,35.17,222400.0,23.3362,23.3362,23.3163,23.3295,222400.0
2012-03-14 12:30:00,35.16,35.18,35.15,35.15,177400.0,23.3229,23.3362,23.3163,23.3163,177400.0
2012-03-14 12:40:00,35.15,35.15,35.13,35.15,111800.0,23.3163,23.3163,23.303,23.3163,111800.0
2012-03-14 12:50:00,35.15,35.15,35.13,35.13,153400.0,23.3163,23.3163,23.303,23.303,153400.0
2012-03-14 13:00:00,35.13,35.17,35.13,35.17,159400.0,23.303,23.3295,23.303,23.3295,159400.0
2012-03-14 13:10:00,35.17,35.18,35.13,35.17,201600.0,23.3295,23.3362,23.303,23.3295,201600.0
2012-03-14 13:20:00,35.18,35.18,35.16,35.17,95800.0,23.3362,23.3362,23.3229,23.3295,95800.0
2012-03-14 13:30:00,35.16,35.18,35.15,35.16,178200.0,23.3229,23.3362,23.3163,23.3229,178200.0
2012-03-14 13:40:00,35.16,35.17,35.14,35.16,184800.0,23.3229,23.3295,23.3096,23.3229,184800.0
2012-03-14 13:50:00,35.15,35.15,35.13,35.14,249400.0,23.3163,23.3163,23.303,23.3096,249400.0
2012-03-14 14:00:00,35.15,35.17,35.13,35.16,193000.0,23.3163,23.3295,23.303,23.3229,193000.0
2012-03-14 14:10:00,35.16,35.17,35.13,35.16,258200.0,23.3229,23.3295,23.303,23.3229,258200.0
2012-03-14 14:20:00,35.16,35.17,35.15,35.17,159000.0,23.3229,23.3295,23.3163,23.3295,159000.0
2012-03-14 14:30:00,35.17,35.18,35.16,35.17,186800.0,23.3295,23.3362,23.3229,23.3295,186800.0
2012-03-14 14:40:00,35.17,35.19,35.17,35.18,216000.0,23.3295,23.3428,23.3295,23.3362,216000.0
2012-03-14 14:50:00,35.19,35.19,35.12,35.13,292200.0,23.3428,23.3428,23.2964,23.303,292200.0
2012-03-14 15:00:00,35.13,35.13,35.11,35.13,235600.0,23.303,23.303,23.2897,23.303,235600.0
2012-03-14 15:10:00,35.13,35.13,35.09,35.09,165800.0,23.303,23.303,23.2765,23.2765,165800.0
2012-03-14 15:20:00,35.1,35.1,35.08,35.1,374800.0,23.2831,23.2831,23.2698,23.2831,374800.0
2012-03-14 15:30:00,35.1,35.12,35.09,35.1,502600.0,23.2831,23.2964,23.2765,23.2831,502600.0
2012-03-14 15:40:00,35.09,35.1,35.08,35.09,485800.0,23.2765,23.2831,23.2698,23.2765,485800.0
2012-03-14 15:50:00,35.1,35.12,35.09,35.12,630000.0,23.2831,23.2964,23.2765,23.2964,630000.0
2012-03-15 09:30:00,35.13,35.17,35.09,35.12,432600.0,23.303,23.3295,23.2765,23.2964,432600.0
2012-03-15 09:40:00,35.13,35.15,35.02,35.02,598800.0,23.303,23.3163,23.23,23.23,598800.0
2012-03-15 09:50:00,35.02,35.03,34.97,34.98,495200.0,23.23,23.2367,23.1969,23.2035,495200.0
2012-03-15 10:00:00,34.97,34.98,34.92,34.94,500000.0,23.1969,23.2035,23.1637,23.177,500000.0
2012-03-15 10:10:00,34.93,34.93,34.89,34.92,546000.0,23.1703,23.1703,23.1438,23.1637,546000.0
2012-03-15 10:20:00,34.92,34.95,34.92,34.92,462000.0,23.1637,23.1836,23.1637,23.1637,462000.0
2012-03-15 10:30:00,34.92,34.95,34.91,34.95,356800.0,23.1637,23.1836,23.1571,23.1836,356800.0
2012-03-15 10:40:00,34.95,34.98,34.95,34.97,387200.0,23.1836,23.2035,23.1836,23.1969,387200.0
2012-03-15 10:50:00,34.97,35.02,34.97,35.01,725200.0,23.1969,23.23,23.1969,23.2234,725200.0
2012-03-15 11:00:00,35.01,35.02,34.97,34.98,325800.0,23.2234,23.23,23.1969,23.2035,325800.0
2012-03-15 11:10:00,34.97,34.98,34.95,34.95,308600.0,23.1969,23.2035,23.1836,23.1836,308600.0
2012-03-15 11:20:00,34.95,34.98,34.95,34.95,399800.0,23.1836,23.2035,23.1836,23.1836,399800.0
2012-03-15 11:30:00,34.95,34.96,34.93,34.93,234200.0,23.1836,23.1902,23.1703,23.1703,234200.0
2012-03-15 11:40:00,34.94,34.94,34.93,34.93,186000.0,23.177,23.177,23.1703,23.1703,186000.0
2012-03-15 11:50:00,34.93,34.96,34.92,34.96,265200.0,23.1703,23.1902,23.1637,23.1902,265200.0
2012-03-15 12:00:00,34.96,34.97,34.94,34.95,213800.0,23.1902,23.1969,23.177,23.1836,213800.0
2012-03-15 12:10:00,34.95,34.96,34.93,34.93,337400.0,23.1836,23.1902,23.1703,23.1703,337400.0
2012-03-15 12:20:00,34.94,34.97,34.93,34.97,276000.0,23.177,23.1969,23.1703,23.1969,276000.0
2012-03-15 12:30:00,34.96,34.97,34.95,34.96,278200.0,23.1902,23.1969,23.1836,23.1902,278200.0
2012-03-15 12:40:00,34.96,34.97,34.96,34.97,334600.0,23.1902,23.1969,23.1902,23.1969,334600.0
2012-03-15 12:50:00,34.97,34.97,34.95,34.97,321800.0,23.1969,23.1969,23.1836,23.1969,321800.0
2012-03-15 13:00:00,34.97,34.99,34.97,34.99,326600.0,23.1969,23.2101,23.1969,23.2101,326600.0
2012-03-15 13:10:00,34.99,34.99,34.98,34.99,290600.0,23.2101,23.2101,23.2035,23.2101,290600.0
2012-03-15 13:20:00,34.99,35.0,34.99,35.0,113200.0,23.2101,23.2168,23.2101,23.2168,113200.0
2012-03-15 13:30:00,35.0,35.03,34.99,35.02,362000.0,23.2168,23.2367,23.2101,23.23,362000.0
2012-03-15 13:40:00,35.02,35.09,35.02,35.08,567600.0,23.23,23.2765,23.23,23.2698,567600.0
2012-03-15 13:50:00,35.08,35.08,35.05,35.06,224800.0,23.2698,23.2698,23.2499,23.2566,224800.0
2012-03-15 14:00:00,35.06,35.08,35.05,35.05,216800.0,23.2566,23.2698,23.2499,23.2499,216800.0
2012-03-15 14:10:00,35.05,35.05,35.03,35.03,132600.0,23.2499,23.2499,23.2367,23.2367,132600.0
2012-03-15 14:20:00,35.04,35.1,35.02,35.06,290800.0,23.2433,23.2831,23.23,23.2566,290800.0
2012-03-15 14:30:00,35.06,35.06,35.04,35.06,263200.0,23.2566,23.2566,23.2433,23.2566,263200.0
2012-03-15 14:40:00,35.06,35.1,35.06,35.1,536200.0,23.2566,23.2831,23.2566,23.2831,536200.0
2012-03-15 14:50:00,35.1,35.11,35.08,35.1,392600.0,23.2831,23.2897,23.2698,23.2831,392600.0
2012-03-15 15:00:00,35.1,35.11,35.09,35.1,235200.0,23.2831,23.2897,23.2765,23.2831,235200.0
2012-03-15 15:10:00,35.1,35.13,35.09,35.12,429200.0,23.2831,23.303,23.2765,23.2964,429200.0
2012-03-15 15:20:00,35.12,35.15,35.11,35.13,533400.0,23.2964,23.3163,23.2897,23.303,533400.0
2012-03-15 15:30:00,35.13,35.14,35.08,35.08,467400.0,23.303,23.3096,23.2698,23.2698,467400.0
2012-03-15 15:40:00,35.08,35.12,35.07,35.1,507600.0,23.2698,23.2964,23.2632,23.2831,507600.0
2012-03-15 15:50:00,35.1,35.17,35.09,35.15,1205200.0,23.2831,23.3295,23.2765,23.3163,1205200.0
2012-03-16 09:30:00,35.21,35.23,35.07,35.16,7410200.0,23.3561,23.3693,23.2632,23.3229,7410200.0
2012-03-16 09:40:00,35.16,35.17,35.04,35.05,558200.0,23.3229,23.3295,23.2433,23.2499,558200.0
2012-03-16 09:50:00,35.04,35.05,34.94,34.95,481600.0,23.2433,23.2499,23.177,23.1836,481600.0
2012-03-16 10:00:00,34.94,35.09,34.94,35.04,384200.0,23.177,23.2765,23.177,23.2433,384200.0
2012-03-16 10:10:00,35.04,35.11,35.04,35.08,414600.0,23.2433,23.2897,23.2433,23.2698,414600.0
2012-03-16 10:20:00,35.08,35.09,35.05,35.07,389600.0,23.2698,23.2765,23.2499,23.2632,389600.0
2012-03-16 10:30:00,35.07,35.08,35.02,35.05,693000.0,23.2632,23.2698,23.23,23.2499,693000.0
2012-03-16 10:40:00,35.05,35.07,35.02,35.06,349400.0,23.2499,23.2632,23.23,23.2566,349400.0
2012-03-16 10:50:00,35.06,35.07,35.04,35.07,186400.0,23.2566,23.2632,23.2433,23.2632,186400.0
2012-03-16 11:00:00,35.06,35.08,35.02,35.02,232800.0,23.2566,23.2698,23.23,23.23,232800.0
2012-03-16 11:10:00,35.02,35.06,35.02,35.05,255400.0,23.23,23.2566,23.23,23.2499,255400.0
2012-03-16 11:20:00,35.04,35.06,35.04,35.05,247000.0,23.2433,23.2566,23.2433,23.2499,247000.0
2012-03-16 11:30:00,35.05,35.07,35.04,35.06,441400.0,23.2499,23.2632,23.2433,23.2566,441400.0
2012-03-16 11:40:00,35.05,35.07,35.04,35.06,168600.0,23.2499,23.2632,23.2433,23.2566,168600.0
2012-03-16 11:50:00,35.06,35.07,35.02,35.02,206200.0,23.2566,23.2632,23.23,23.23,206200.0
2012-03-16 12:00:00,35.02,35.06,35.02,35.05,162000.0,23.23,23.2566,23.23,23.2499,162000.0
2012-03-16 12:10:00,35.05,35.06,35.02,35.03,127000.0,23.2499,23.2566,23.23,23.2367,127000.0
2012-03-16 12:20:00,35.04,35.04,35.01,35.03,181200.0,23.2433,23.2433,23.2234,23.2367,181200.0
2012-03-16 12:30:00,35.04,35.06,35.04,35.05,236800.0,23.2433,23.2566,23.2433,23.2499,236800.0
2012-03-16 12:40:00,35.05,35.05,35.02,35.03,99800.0,23.2499,23.2499,23.23,23.2367,99800.0
2012-03-16 12:50:00,35.02,35.03,35.01,35.02,174000.0,23.23,23.2367,23.2234,23.23,174000.0
2012-03-16 13:00:00,35.02,35.02,35.01,35.02,187600.0,23.23,23.23,23.2234,23.23,187600.0
2012-03-16 13:10:00,35.02,35.04,35.02,35.04,84000.0,23.23,23.2433,23.23,23.2433,84000.0
2012-03-16 13:20:00,35.04,35.04,35.01,35.02,130200.0,23.2433,23.2433,23.2234,23.23,130200.0
2012-03-16 13:30:00,35.01,35.03,35.01,35.02,203400.0,23.2234,23.2367,23.2234,23.23,203400.0
2012-03-16 13:40:00,35.02,35.06,35.02,35.05,429000.0,23.23,23.2566,23.23,23.2499,429000.0
2012-03-16 13:50:00,35.04,35.06,35.04,35.04,202200.0,23.2433,23.2566,23.2433,23.2433,202200.0
2012-03-16 14:00:00,35.04,35.05,35.04,35.04,157200.0,23.2433,23.2499,23.2433,23.2433,157200.0
2012-03-16 14:10:00,35.04,35.07,35.04,35.06,272800.0,23.2433,23.2632,23.2433,23.2566,272800.0
2012-03-16 14:20:00,35.06,35.09,35.05,35.09,364600.0,23.2566,23.2765,23.2499,23.2765,364600.0
2012-03-16 14:30:00,35.08,35.1,35.06,35.08,163000.0,23.2698,23.2831,23.2566,23.2698,163000.0
2012-03-16 14:40:00,35.08,35.1,35.07,35.07,257600.0,23.2698,23.2831,23.2632,23.2632,257600.0
2012-03-16 14:50:00,35.08,35.09,35.07,35.09,153200.0,23.2698,23.2765,23.2632,23.2765,153200.0
2012-03-16 15:00:00,35.09,35.1,35.06,35.08,339600.0,23.2765,23.2831,23.2566,23.2698,339600.0
2012-03-16 15:10:00,35.09,35.1,35.07,35.08,234400.0,23.2765,23.2831,23.2632,23.2698,234400.0
2012-03-16 15:20:00,35.08,35.1,35.08,35.09,193400.0,23.2698,23.2831,23.2698,23.2765,193400.0
2012-03-16 15:30:00,35.09,35.09,35.06,35.07,335400.0,23.2765,23.2765,23.2566,23.2632,335400.0
2012-03-16 15:40:00,35.07,35.11,35.06,35.09,487400.0,23.2632,23.2897,23.2566,23.2765,487400.0
2012-03-16 15:50:00,35.08,35.12,35.08,35.1,1331800.0,23.2698,23.2964,23.2698,23.2831,1331800.0
2012-03-19 09:30:00,35.1,35.19,35.04,35.1,443600.0,23.2831,23.3428,23.2433,23.2831,443600.0
2012-03-19 09:40:00,35.1,35.1,35.01,35.06,266000.0,23.2831,23.2831,23.2234,23.2566,266000.0
2012-03-19 09:50:00,35.06,35.06,35.0,35.01,219000.0,23.2566,23.2566,23.2168,23.2234,219000.0
2012-03-19 10:00:00,35.01,35.1,35.0,35.1,485000.0,23.2234,23.2831,23.2168,23.2831,485000.0
2012-03-19 10:10:00,35.1,35.12,35.03,35.05,259000.0,23.2831,23.2964,23.2367,23.2499,259000.0
2012-03-19 10:20:00,35.06,35.07,35.05,35.07,143400.0,23.2566,23.2632,23.2499,23.2632,143400.0
2012-03-19 10:30:00,35.07,35.09,35.04,35.09,301800.0,23.2632,23.2765,23.2433,23.2765,301800.0
2012-03-19 10:40:00,35.09,35.13,35.08,35.13,460200.0,23.2765,23.303,23.2698,23.303,460200.0
2012-03-19 10:50:00,35.13,35.17,35.12,35.17,301000.0,23.303,23.3295,23.2964,23.3295,301000.0
2012-03-19 11:00:00,35.17,35.17,35.12,35.13,297200.0,23.3295,23.3295,23.2964,23.303,297200.0
2012-03-19 11:10:00,35.13,35.13,35.12,35.13,129400.0,23.303,23.303,23.2964,23.303,129400.0
2012-03-19 11:20:00,35.13,35.15,35.13,35.13,116200.0,23.303,23.3163,23.303,23.303,116200.0
2012-03-19 11:30:00,35.13,35.15,35.13,35.14,127800.0,23.303,23.3163,23.303,23.3096,127800.0
2012-03-19 11:40:00,35.14,35.18,35.13,35.18,307400.0,23.3096,23.3362,23.303,23.3362,307400.0
2012-03-19 11:50:00,35.18,35.19,35.17,35.19,214800.0,23.3362,23.3428,23.3295,23.3428,214800.0
2012-03-19 12:00:00,35.19,35.21,35.19,35.19,232800.0,23.3428,23.3561,23.3428,23.3428,232800.0
2012-03-19 12:10:00,35.2,35.21,35.19,35.19,131000.0,23.3494,23.3561,23.3428,23.3428,131000.0
2012-03-19 12:20:00,35.2,35.2,35.19,35.2,120200.0,23.3494,23.3494,23.3428,23.3494,120200.0
2012-03-19 12:30:00,35.2,35.21,35.19,35.2,195000.0,23.3494,23.3561,23.3428,23.3494,195000.0
2012-03-19 12:40:00,35.2,35.22,35.2,35.21,198600.0,23.3494,23.3627,23.3494,23.3561,198600.0
2012-03-19 12:50:00,35.21,35.23,35.21,35.22,181800.0,23.3561,23.3693,23.3561,23.3627,181800.0
2012-03-19 13:00:00,35.22,35.24,35.22,35.23,116000.0,23.3627,23.376,23.3627,23.3693,116000.0
2012-03-19 13:10:00,35.23,35.24,35.22,35.23,171600.0,23.3693,23.376,23.3627,23.3693,171600.0
2012-03-19 13:20:00,35.23,35.24,35.23,35.24,95400.0,23.3693,23.376,23.3693,23.376,95400.0
2012-03-19 13:30:00,35.24,35.25,35.24,35.24,167600.0,23.376,23.3826,23.376,23.376,167600.0
2012-03-19 13:40:00,35.24,35.25,35.24,35.25,121000.0,23.376,23.3826,23.376,23.3826,121000.0
2012-03-19 13:50:00,35.25,35.27,35.24,35.26,268600.0,23.3826,23.3959,23.376,23.3892,268600.0
2012-03-19 14:00:00,35.27,35.27,35.24,35.26,225600.0,23.3959,23.3959,23.376,23.3892,225600.0
2012-03-19 14:10:00,35.26,35.27,35.25,35.25,134400.0,23.3892,23.3959,23.3826,23.3826,134400.0
2012-03-19 14:20:00,35.25,35.26,35.24,35.24,242800.0,23.3826,23.3892,23.376,23.376,242800.0
2012-03-19 14:30:00,35.24,35.24,35.22,35.22,107800.0,23.376,23.376,23.3627,23.3627,107800.0
2012-03-19 14:40:00,35.22,35.23,35.21,35.21,171200.0,23.3627,23.3693,23.3561,23.3561,171200.0
2012-03-19 14:50:00,35.21,35.22,35.2,35.2,114800.0,23.3561,23.3627,23.3494,23.3494,114800.0
2012-03-19 15:00:00,35.2,35.21,35.2,35.2,125800.0,23.3494,23.3561,23.3494,23.3494,125800.0
2012-03-19 15:10:00,35.21,35.24,35.2,35.24,279800.0,23.3561,23.376,23.3494,23.376,279800.0
2012-03-19 15:20:00,35.24,35.24,35.23,35.24,227000.0,23.376,23.376,23.3693,23.376,227000.0
2012-03-19 15:30:00,35.24,35.24,35.21,35.22,362600.0,23.376,23.376,23.3561,23.3627,362600.0
2012-03-19 15:40:00,35.22,35.22,35.19,35.19,500000.0,23.3627,23.3627,23.3428,23.3428,500000.0
2012-03-19 15:50:00,35.19,35.2,35.19,35.19,602800.0,23.3428,23.3494,23.3428,23.3428,602800.0
2012-03-20 09:30:00,35.02,35.18,34.97,35.18,564000.0,23.23,23.3362,23.1969,23.3362,564000.0
2012-03-20 09:40:00,35.18,35.2,35.12,35.19,616000.0,23.3362,23.3494,23.2964,23.3428,616000.0
2012-03-20 09:50:00,35.19,35.23,35.19,35.2,176000.0,23.3428,23.3693,23.3428,23.3494,176000.0
2012-03-20 10:00:00,35.2,35.24,35.19,35.24,241000.0,23.3494,23.376,23.3428,23.376,241000.0
2012-03-20 10:10:00,35.24,35.24,35.22,35.24,151200.0,23.376,23.376,23.3627,23.376,151200.0
2012-03-20 10:20:00,35.24,35.25,35.22,35.22,271400.0,23.376,23.3826,23.3627,23.3627,271400.0
2012-03-20 10:30:00,35.22,35.26,35.22,35.26,255200.0,23.3627,23.3892,23.3627,23.3892,255200.0
2012-03-20 10:40:00,35.26,35.27,35.24,35.27,164400.0,23.3892,23.3959,23.376,23.3959,164400.0
2012-03-20 10:50:00,35.27,35.29,35.27,35.28,235000.0,23.3959,23.4091,23.3959,23.4025,235000.0
2012-03-20 11:00:00,35.28,35.29,35.26,35.26,158200.0,23.4025,23.4091,23.3892,23.3892,158200.0
2012-03-20 11:10:00,35.26,35.27,35.25,35.27,134800.0,23.3892,23.3959,23.3826,23.3959,134800.0
2012-03-20 11:20:00,35.27,35.29,35.27,35.28,156000.0,23.3959,23.4091,23.3959,23.4025,156000.0
2012-03-20 11:30:00,35.28,35.3,35.27,35.27,172800.0,23.4025,23.4158,23.3959,23.3959,172800.0
2012-03-20 11:40:00,35.28,35.3,35.0,35.29,156000.0,23.4025,23.4158,23.2168,23.4091,156000.0
2012-03-20 11:50:00,35.29,35.31,35.28,35.31,238800.0,23.4091,23.4224,23.4025,23.4224,238800.0
2012-03-20 12:00:00,35.31,35.32,35.29,35.31,202400.0,23.4224,23.429,23.4091,23.4224,202400.0
2012-03-20 12:10:00,35.31,35.33,35.3,35.33,158000.0,23.4224,23.4357,23.4158,23.4357,158000.0
2012-03-20 12:20:00,35.33,35.35,35.33,35.33,298400.0,23.4357,23.4489,23.4357,23.4357,298400.0
2012-03-20 12:30:00,35.33,35.34,35.31,35.34,180400.0,23.4357,23.4423,23.4224,23.4423,180400.0
2012-03-20 12:40:00,35.34,35.35,35.34,35.35,64400.0,23.4423,23.4489,23.4423,23.4489,64400.0
2012-03-20 12:50:00,35.35,35.36,35.34,35.35,141400.0,23.4489,23.4556,23.4423,23.4489,141400.0
2012-03-20 13:00:00,35.35,35.37,35.35,35.37,125400.0,23.4489,23.4622,23.4489,23.4622,125400.0
2012-03-20 13:10:00,35.37,35.38,35.34,35.34,177400.0,23.4622,23.4688,23.4423,23.4423,177400.0
2012-03-20 13:20:00,35.34,35.34,35.32,35.32,150600.0,23.4423,23.4423,23.429,23.429,150600.0
2012-03-20 13:30:00,35.32,35.33,35.3,35.33,155200.0,23.429,23.4357,23.4158,23.4357,155200.0
2012-03-20 13:40:00,35.33,35.38,35.33,35.38,303400.0,23.4357,23.4688,23.4357,23.4688,303400.0
2012-03-20 13:50:00,35.38,35.38,35.36,35.37,169200.0,23.4688,23.4688,23.4556,23.4622,169200.0
2012-03-20 14:00:00,35.37,35.37,35.35,35.36,107800.0,23.4622,23.4622,23.4489,23.4556,107800.0
2012-03-20 14:10:00,35.36,35.37,35.34,35.36,191400.0,23.4556,23.4622,23.4423,23.4556,191400.0
2012-03-20 14:20:00,35.36,35.37,35.36,35.36,121000.0,23.4556,23.4622,23.4556,23.4556,121000.0
2012-03-20 14:30:00,35.36,35.37,35.35,35.35,204800.0,23.4556,23.4622,23.4489,23.4489,204800.0
2012-03-20 14:40:00,35.35,35.35,35.33,35.33,131800.0,23.4489,23.4489,23.4357,23.4357,131800.0
2012-03-20 14:50:00,35.33,35.33,35.31,35.32,233800.0,23.4357,23.4357,23.4224,23.429,233800.0
2012-03-20 15:00:00,35.31,35.33,35.31,35.32,180400.0,23.4224,23.4357,23.4224,23.429,180400.0
2012-03-20 15:10:00,35.32,35.34,35.32,35.34,233200.0,23.429,23.4423,23.429,23.4423,233200.0
2012-03-20 15:20:00,35.35,35.35,35.33,35.33,233800.0,23.4489,23.4489,23.4357,23.4357,233800.0
2012-03-20 15:30:00,35.34,35.34,35.3,35.3,263600.0,23.4423,23.4423,23.4158,23.4158,263600.0
2012-03-20 15:40:00,35.3,35.31,35.27,35.27,562400.0,23.4158,23.4224,23.3959,23.3959,562400.0
2012-03-20 15:50:00,35.27,35.31,35.27,35.3,696200.0,23.3959,23.4224,23.3959,23.4158,696200.0
2012-03-21 09:30:00,35.24,35.32,35.18,35.3,499800.0,23.376,23.429,23.3362,23.4158,499800.0
2012-03-21 09:40:00,35.3,35.36,35.3,35.32,343800.0,23.4158,23.4556,23.4158,23.429,343800.0
2012-03-21 09:50:00,35.31,35.35,35.31,35.34,435600.0,23.4224,23.4489,23.4224,23.4423,435600.0
2012-03-21 10:00:00,35.34,35.38,35.34,35.38,407200.0,23.4423,23.4688,23.4423,23.4688,407200.0
2012-03-21 10:10:00,35.38,35.4,35.38,35.4,311800.0,23.4688,23.4821,23.4688,23.4821,311800.0
2012-03-21 10:20:00,35.4,35.41,35.37,35.37,251000.0,23.4821,23.4887,23.4622,23.4622,251000.0
2012-03-21 10:30:00,35.37,35.4,35.35,35.39,214800.0,23.4622,23.4821,23.4489,23.4755,214800.0
2012-03-21 10:40:00,35.39,35.41,35.38,35.41,293600.0,23.4755,23.4887,23.4688,23.4887,293600.0
2012-03-21 10:50:00,35.41,35.44,35.4,35.43,431000.0,23.4887,23.5086,23.4821,23.502,431000.0
2012-03-21 11:00:00,35.43,35.44,35.41,35.43,400400.0,23.502,23.5086,23.4887,23.502,400400.0
2012-03-21 11:10:00,35.43,35.48,35.43,35.48,738600.0,23.502,23.5352,23.502,23.5352,738600.0
2012-03-21 11:20:00,35.48,35.49,35.46,35.47,447200.0,23.5352,23.5418,23.5219,23.5285,447200.0
2012-03-21 11:30:00,35.48,35.5,35.47,35.49,382000.0,23.5352,23.5484,23.5285,23.5418,382000.0
2012-03-21 11:40:00,35.49,35.53,35.49,35.53,1538200.0,23.5418,23.5683,23.5418,23.5683,1538200.0
2012-03-21 11:50:00,35.54,35.57,35.52,35.57,296800.0,23.575,23.5949,23.5617,23.5949,296800.0
2012-03-21 12:00:00,35.57,35.6,35.55,35.59,285800.0,23.5949,23.6148,23.5816,23.6081,285800.0
2012-03-21 12:10:00,35.6,35.61,35.58,35.61,396400.0,23.6148,23.6214,23.6015,23.6214,396400.0
2012-03-21 12:20:00,35.62,35.63,35.6,35.63,316000.0,23.628,23.6347,23.6148,23.6347,316000.0
2012-03-21 12:30:00,35.63,35.65,35.63,35.65,261000.0,23.6347,23.6479,23.6347,23.6479,261000.0
2012-03-21 12:40:00,35.65,35.68,35.64,35.66,553000.0,23.6479,23.6678,23.6413,23.6546,553000.0
2012-03-21 12:50:00,35.66,35.66,35.57,35.57,529200.0,23.6546,23.6546,23.5949,23.5949,529200.0
2012-03-21 13:00:00,35.57,35.57,35.54,35.57,430600.0,23.5949,23.5949,23.575,23.5949,430600.0
2012-03-21 13:10:00,35.57,35.58,35.54,35.55,309200.0,23.5949,23.6015,23.575,23.5816,309200.0
2012-03-21 13:20:00,35.55,35.56,35.54,35.55,207400.0,23.5816,23.5882,23.575,23.5816,207400.0
2012-03-21 13:30:00,35.55,35.57,35.53,35.53,308600.0,23.5816,23.5949,23.5683,23.5683,308600.0
2012-03-21 13:40:00,35.54,35.55,35.5,35.51,288000.0,23.575,23.5816,23.5484,23.5551,288000.0
2012-03-21 13:50:00,35.51,35.52,35.49,35.49,163200.0,23.5551,23.5617,23.5418,23.5418,163200.0
2012-03-21 14:00:00,35.49,35.53,35.49,35.53,368200.0,23.5418,23.5683,23.5418,23.5683,368200.0
2012-03-21 14:10:00,35.53,35.58,35.52,35.58,206000.0,23.5683,23.6015,23.5617,23.6015,206000.0
2012-03-21 14:20:00,35.58,35.6,35.57,35.59,383600.0,23.6015,23.6148,23.5949,23.6081,383600.0
2012-03-21 14:30:00,35.58,35.59,35.56,35.58,325600.0,23.6015,23.6081,23.5882,23.6015,325600.0
2012-03-21 14:40:00,35.59,35.6,35.58,35.6,259800.0,23.6081,23.6148,23.6015,23.6148,259800.0
2012-03-21 14:50:00,35.6,35.6,35.58,35.6,315800.0,23.6148,23.6148,23.6015,23.6148,315800.0
2012-03-21 15:00:00,35.59,35.65,35.59,35.65,305400.0,23.6081,23.6479,23.6081,23.6479,305400.0
2012-03-21 15:10:00,35.65,35.67,35.65,35.67,401600.0,23.6479,23.6612,23.6479,23.6612,401600.0
2012-03-21 15:20:00,35.67,35.7,35.67,35.69,605200.0,23.6612,23.6811,23.6612,23.6745,605200.0
2012-03-21 15:30:00,35.69,35.69,35.66,35.66,1099800.0,23.6745,23.6745,23.6546,23.6546,1099800.0
2012-03-21 15:40:00,35.67,35.67,35.63,35.65,1140200.0,23.6612,23.6612,23.6347,23.6479,1140200.0
2012-03-21 15:50:00,35.64,35.66,35.57,35.57,1742000.0,23.6413,23.6546,23.5949,23.5949,1742000.0
2012-03-22 09:30:00,35.51,35.62,35.47,35.57,709200.0,23.5551,23.628,23.5285,23.5949,709200.0
2012-03-22 09:40:00,35.57,35.61,35.56,35.58,416000.0,23.5949,23.6214,23.5882,23.6015,416000.0
2012-03-22 09:50:00,35.58,35.6,35.55,35.6,305200.0,23.6015,23.6148,23.5816,23.6148,305200.0
2012-03-22 10:00:00,35.59,35.61,35.58,35.58,336600.0,23.6081,23.6214,23.6015,23.6015,336600.0
2012-03-22 10:10:00,35.58,35.62,35.58,35.6,353400.0,23.6015,23.628,23.6015,23.6148,353400.0
2012-03-22 10:20:00,35.6,35.65,35.6,35.63,325600.0,23.6148,23.6479,23.6148,23.6347,325600.0
2012-03-22 10:30:00,35.63,35.65,35.61,35.65,228400.0,23.6347,23.6479,23.6214,23.6479,228400.0
2012-03-22 10:40:00,35.65,35.68,35.65,35.67,318600.0,23.6479,23.6678,23.6479,23.6612,318600.0
2012-03-22 10:50:00,35.67,35.67,35.63,35.64,252000.0,23.6612,23.6612,23.6347,23.6413,252000.0
2012-03-22 11:00:00,35.63,35.65,35.62,35.65,237000.0,23.6347,23.6479,23.628,23.6479,237000.0
2012-03-22 11:10:00,35.64,35.66,35.64,35.66,224600.0,23.6413,23.6546,23.6413,23.6546,224600.0
2012-03-22 11:20:00,35.66,35.72,35.66,35.72,314200.0,23.6546,23.6944,23.6546,23.6944,314200.0
2012-03-22 11:30:00,35.72,35.74,35.72,35.74,258600.0,23.6944,23.7076,23.6944,23.7076,258600.0
2012-03-22 11:40:00,35.74,35.74,35.72,35.74,254200.0,23.7076,23.7076,23.6944,23.7076,254200.0
2012-03-22 11:50:00,35.74,35.74,35.73,35.74,254600.0,23.7076,23.7076,23.701,23.7076,254600.0
2012-03-22 12:00:00,35.74,35.77,35.74,35.77,524800.0,23.7076,23.7275,23.7076,23.7275,524800.0
2012-03-22 12:10:00,35.77,35.77,35.74,35.77,296600.0,23.7275,23.7275,23.7076,23.7275,296600.0
2012-03-22 12:20:00,35.77,35.79,35.77,35.77,300000.0,23.7275,23.7408,23.7275,23.7275,300000.0
2012-03-22 12:30:00,35.77,35.79,35.77,35.79,360200.0,23.7275,23.7408,23.7275,23.7408,360200.0
2012-03-22 12:40:00,35.79,35.79,35.74,35.76,305000.0,23.7408,23.7408,23.7076,23.7209,305000.0
2012-03-22 12:50:00,35.76,35.78,35.76,35.77,143400.0,23.7209,23.7342,23.7209,23.7275,143400.0
2012-03-22 13:00:00,35.77,35.77,35.76,35.77,189000.0,23.7275,23.7275,23.7209,23.7275,189000.0
2012-03-22 13:10:00,35.77,35.77,35.76,35.76,121400.0,23.7275,23.7275,23.7209,23.7209,121400.0
2012-03-22 13:20:00,35.76,35.77,35.76,35.77,229000.0,23.7209,23.7275,23.7209,23.7275,229000.0
2012-03-22 13:30:00,35.77,35.78,35.76,35.77,137400.0,23.7275,23.7342,23.7209,23.7275,137400.0
2012-03-22 13:40:00,35.77,35.77,35.74,35.74,249200.0,23.7275,23.7275,23.7076,23.7076,249200.0
2012-03-22 13:50:00,35.75,35.76,35.74,35.75,190400.0,23.7143,23.7209,23.7076,23.7143,190400.0
2012-03-22 14:00:00,35.76,35.77,35.75,35.76,310400.0,23.7209,23.7275,23.7143,23.7209,310400.0
2012-03-22 14:10:00,35.76,35.77,35.74,35.75,190000.0,23.7209,23.7275,23.7076,23.7143,190000.0
2012-03-22 14:20:00,35.75,35.77,35.75,35.77,264600.0,23.7143,23.7275,23.7143,23.7275,264600.0
2012-03-22 14:30:00,35.77,35.77,35.75,35.76,195600.0,23.7275,23.7275,23.7143,23.7209,195600.0
2012-03-22 14:40:00,35.76,35.76,35.73,35.73,181600.0,23.7209,23.7209,23.701,23.701,181600.0
2012-03-22 14:50:00,35.73,35.74,35.73,35.74,180200.0,23.701,23.7076,23.701,23.7076,180200.0
2012-03-22 15:00:00,35.74,35.74,35.73,35.74,248800.0,23.7076,23.7076,23.701,23.7076,248800.0
2012-03-22 15:10:00,35.74,35.75,35.71,35.72,547800.0,23.7076,23.7143,23.6877,23.6944,547800.0
2012-03-22 15:20:00,35.72,35.75,35.71,35.74,450800.0,23.6944,23.7143,23.6877,23.7076,450800.0
2012-03-22 15:30:00,35.74,35.74,35.7,35.73,691800.0,23.7076,23.7076,23.6811,23.701,691800.0
2012-03-22 15:40:00,35.74,35.77,35.72,35.74,828000.0,23.7076,23.7275,23.6944,23.7076,828000.0
2012-03-22 15:50:00,35.74,35.74,35.71,35.72,691200.0,23.7076,23.7076,23.6877,23.6944,691200.0
2012-03-23 09:30:00,35.66,35.71,35.65,35.69,511600.0,23.6546,23.6877,23.6479,23.6745,511600.0
2012-03-23 09:40:00,35.69,35.73,35.66,35.72,415600.0,23.6745,23.701,23.6546,23.6944,415600.0
2012-03-23 09:50:00,35.72,35.76,35.72,35.76,409200.0,23.6944,23.7209,23.6944,23.7209,409200.0
2012-03-23 10:00:00,35.76,35.76,35.7,35.71,426400.0,23.7209,23.7209,23.6811,23.6877,426400.0
2012-03-23 10:10:00,35.71,35.73,35.7,35.72,214800.0,23.6877,23.701,23.6811,23.6944,214800.0
2012-03-23 10:20:00,35.72,35.72,35.7,35.72,218800.0,23.6944,23.6944,23.6811,23.6944,218800.0
2012-03-23 10:30:00,35.72,35.72,35.7,35.7,248200.0,23.6944,23.6944,23.6811,23.6811,248200.0
2012-03-23 10:40:00,35.7,35.72,35.69,35.71,246400.0,23.6811,23.6944,23.6745,23.6877,246400.0
2012-03-23 10:50:00,35.72,35.72,35.71,35.71,154800.0,23.6944,23.6944,23.6877,23.6877,154800.0
2012-03-23 11:00:00,35.71,35.73,35.7,35.73,184000.0,23.6877,23.701,23.6811,23.701,184000.0
2012-03-23 11:10:00,35.73,35.75,35.72,35.74,296200.0,23.701,23.7143,23.6944,23.7076,296200.0
2012-03-23 11:20:00,35.75,35.76,35.74,35.75,291400.0,23.7143,23.7209,23.7076,23.7143,291400.0
2012-03-23 11:30:00,35.76,35.77,35.75,35.76,203000.0,23.7209,23.7275,23.7143,23.7209,203000.0
2012-03-23 11:40:00,35.76,35.77,35.76,35.77,190000.0,23.7209,23.7275,23.7209,23.7275,190000.0
2012-03-23 11:50:00,35.77,35.77,35.77,35.77,234200.0,23.7275,23.7275,23.7275,23.7275,234200.0
2012-03-23 12:00:00,35.77,35.77,35.77,35.77,185000.0,23.7275,23.7275,23.7275,23.7275,185000.0
2012-03-23 12:10:00,35.77,35.77,35.75,35.76,245400.0,23.7275,23.7275,23.7143,23.7209,245400.0
2012-03-23 12:20:00,35.76,35.77,35.74,35.75,224000.0,23.7209,23.7275,23.7076,23.7143,224000.0
2012-03-23 12:30:00,35.75,35.76,35.73,35.75,265800.0,23.7143,23.7209,23.701,23.7143,265800.0
2012-03-23 12:40:00,35.75,35.77,35.75,35.76,226200.0,23.7143,23.7275,23.7143,23.7209,226200.0
2012-03-23 12:50:00,35.76,35.77,35.75,35.77,189800.0,23.7209,23.7275,23.7143,23.7275,189800.0
2012-03-23 13:00:00,35.77,35.79,35.77,35.79,156600.0,23.7275,23.7408,23.7275,23.7408,156600.0
2012-03-23 13:10:00,35.79,35.8,35.79,35.79,192200.0,23.7408,23.7474,23.7408,23.7408,192200.0
2012-03-23 13:20:00,35.79,35.79,35.77,35.79,172800.0,23.7408,23.7408,23.7275,23.7408,172800.0
2012-03-23 13:30:00,35.78,35.79,35.77,35.77,271000.0,23.7342,23.7408,23.7275,23.7275,271000.0
2012-03-23 13:40:00,35.77,35.79,35.77,35.79,147800.0,23.7275,23.7408,23.7275,23.7408,147800.0
2012-03-23 13:50:00,35.79,35.79,35.77,35.78,222400.0,23.7408,23.7408,23.7275,23.7342,222400.0
2012-03-23 14:00:00,35.77,35.78,35.77,35.78,396000.0,23.7275,23.7342,23.7275,23.7342,396000.0
2012-03-23 14:10:00,35.78,35.78,35.76,35.77,479200.0,23.7342,23.7342,23.7209,23.7275,479200.0
2012-03-23 14:20:00,35.77,35.77,35.76,35.77,241200.0,23.7275,23.7275,23.7209,23.7275,241200.0
2012-03-23 14:30:00,35.76,35.77,35.74,35.76,211200.0,23.7209,23.7275,23.7076,23.7209,211200.0
2012-03-23 14:40:00,35.76,35.77,35.75,35.76,322400.0,23.7209,23.7275,23.7143,23.7209,322400.0
2012-03-23 14:50:00,35.76,35.76,35.75,35.75,375200.0,23.7209,23.7209,23.7143,23.7143,375200.0
2012-03-23 15:00:00,35.75,35.76,35.74,35.74,310200.0,23.7143,23.7209,23.7076,23.7076,310200.0
2012-03-23 15:10:00,35.74,35.76,35.74,35.75,374800.0,23.7076,23.7209,23.7076,23.7143,374800.0
2012-03-23 15:20:00,35.75,35.76,35.74,35.76,393800.0,23.7143,23.7209,23.7076,23.7209,393800.0
2012-03-23 15:30:00,35.76,35.77,35.74,35.74,515600.0,23.7209,23.7275,23.7076,23.7076,515600.0
2012-03-23 15:40:00,35.74,35.78,35.74,35.75,1110600.0,23.7076,23.7342,23.7076,23.7143,1110600.0
2012-03-23 15:50:00,35.75,35.8,35.75,35.77,2052200.0,23.7143,23.7474,23.7143,23.7275,2052200.0
2012-03-26 09:30:00,35.87,35.9,35.8,35.81,560000.0,23.7939,23.8138,23.7474,23.7541,560000.0
2012-03-26 09:40:00,35.81,35.87,35.81,35.85,247000.0,23.7541,23.7939,23.7541,23.7806,247000.0
2012-03-26 09:50:00,35.85,35.87,35.82,35.83,309400.0,23.7806,23.7939,23.7607,23.7673,309400.0
2012-03-26 10:00:00,35.83,35.88,35.82,35.87,355000.0,23.7673,23.8005,23.7607,23.7939,355000.0
2012-03-26 10:10:00,35.87,35.9,35.87,35.89,335000.0,23.7939,23.8138,23.7939,23.8071,335000.0
2012-03-26 10:20:00,35.89,35.9,35.88,35.89,203800.0,23.8071,23.8138,23.8005,23.8071,203800.0
2012-03-26 10:30:00,35.88,35.89,35.88,35.89,156800.0,23.8005,23.8071,23.8005,23.8071,156800.0
2012-03-26 10:40:00,35.89,35.9,35.88,35.88,140600.0,23.8071,23.8138,23.8005,23.8005,140600.0
2012-03-26 10:50:00,35.89,35.9,35.88,35.88,105800.0,23.8071,23.8138,23.8005,23.8005,105800.0
2012-03-26 11:00:00,35.88,35.93,35.88,35.93,301600.0,23.8005,23.8337,23.8005,23.8337,301600.0
2012-03-26 11:10:00,35.92,35.94,35.92,35.93,231200.0,23.827,23.8403,23.827,23.8337,231200.0
2012-03-26 11:20:00,35.93,35.94,35.92,35.93,275600.0,23.8337,23.8403,23.827,23.8337,275600.0
2012-03-26 11:30:00,35.93,35.95,35.93,35.94,248200.0,23.8337,23.8469,23.8337,23.8403,248200.0
2012-03-26 11:40:00,35.94,35.94,35.92,35.93,295400.0,23.8403,23.8403,23.827,23.8337,295400.0
2012-03-26 11:50:00,35.93,35.95,35.92,35.95,157800.0,23.8337,23.8469,23.827,23.8469,157800.0
2012-03-26 12:00:00,35.94,35.95,35.93,35.94,157000.0,23.8403,23.8469,23.8337,23.8403,157000.0
2012-03-26 12:10:00,35.93,35.94,35.93,35.93,201000.0,23.8337,23.8403,23.8337,23.8337,201000.0
2012-03-26 12:20:00,35.93,35.94,35.93,35.94,154200.0,23.8337,23.8403,23.8337,23.8403,154200.0
2012-03-26 12:30:00,35.93,35.94,35.92,35.93,204400.0,23.8337,23.8403,23.827,23.8337,204400.0
2012-03-26 12:40:00,35.93,35.93,35.91,35.91,128200.0,23.8337,23.8337,23.8204,23.8204,128200.0
2012-03-26 12:50:00,35.91,35.91,35.89,35.9,128600.0,23.8204,23.8204,23.8071,23.8138,128600.0
2012-03-26 13:00:00,35.89,35.9,35.88,35.89,108000.0,23.8071,23.8138,23.8005,23.8071,108000.0
2012-03-26 13:10:00,35.89,35.89,35.88,35.89,123000.0,23.8071,23.8071,23.8005,23.8071,123000.0
2012-03-26 13:20:00,35.89,35.89,35.88,35.88,224000.0,23.8071,23.8071,23.8005,23.8005,224000.0
2012-03-26 13:30:00,35.88,35.91,35.88,35.9,162800.0,23.8005,23.8204,23.8005,23.8138,162800.0
2012-03-26 13:40:00,35.9,35.9,35.89,35.9,63400.0,23.8138,23.8138,23.8071,23.8138,63400.0
2012-03-26 13:50:00,35.9,35.91,35.9,35.9,117000.0,23.8138,23.8204,23.8138,23.8138,117000.0
2012-03-26 14:00:00,35.91,35.91,35.88,35.88,241200.0,23.8204,23.8204,23.8005,23.8005,241200.0
2012-03-26 14:10:00,35.88,35.88,35.88,35.88,151400.0,23.8005,23.8005,23.8005,23.8005,151400.0
2012-03-26 14:20:00,35.88,35.9,35.88,35.9,120400.0,23.8005,23.8138,23.8005,23.8138,120400.0
2012-03-26 14:30:00,35.9,35.91,35.89,35.91,157800.0,23.8138,23.8204,23.8071,23.8204,157800.0
2012-03-26 14:40:00,35.9,35.91,35.9,35.9,152000.0,23.8138,23.8204,23.8138,23.8138,152000.0
2012-03-26 14:50:00,35.9,35.92,35.9,35.91,204800.0,23.8138,23.827,23.8138,23.8204,204800.0
2012-03-26 15:00:00,35.91,35.95,35.91,35.94,256600.0,23.8204,23.8469,23.8204,23.8403,256600.0
2012-03-26 15:10:00,35.94,35.95,35.94,35.95,208200.0,23.8403,23.8469,23.8403,23.8469,208200.0
2012-03-26 15:20:00,35.94,35.95,35.94,35.94,191400.0,23.8403,23.8469,23.8403,23.8403,191400.0
2012-03-26 15:30:00,35.94,35.94,35.88,35.89,433000.0,23.8403,23.8403,23.8005,23.8071,433000.0
2012-03-26 15:40:00,35.9,35.94,35.88,35.93,669200.0,23.8138,23.8403,23.8005,23.8337,669200.0
2012-03-26 15:50:00,35.93,35.95,35.92,35.94,935400.0,23.8337,23.8469,23.827,23.8403,935400.0
2012-03-27 09:30:00,35.91,35.95,35.83,35.94,815600.0,23.8204,23.8469,23.7673,23.8403,815600.0
2012-03-27 09:40:00,35.94,35.94,35.87,35.91,382400.0,23.8403,23.8403,23.7939,23.8204,382400.0
2012-03-27 09:50:00,35.92,35.94,35.9,35.93,255600.0,23.827,23.8403,23.8138,23.8337,255600.0
2012-03-27 10:00:00,35.93,35.93,35.85,35.87,389200.0,23.8337,23.8337,23.7806,23.7939,389200.0
2012-03-27 10:10:00,35.87,35.9,35.85,35.89,317000.0,23.7939,23.8138,23.7806,23.8071,317000.0
2012-03-27 10:20:00,35.89,35.93,35.88,35.92,295800.0,23.8071,23.8337,23.8005,23.827,295800.0
2012-03-27 10:30:00,35.92,35.94,35.92,35.94,169600.0,23.827,23.8403,23.827,23.8403,169600.0
2012-03-27 10:40:00,35.94,35.94,35.92,35.94,157600.0,23.8403,23.8403,23.827,23.8403,157600.0
2012-03-27 10:50:00,35.93,35.94,35.9,35.9,197000.0,23.8337,23.8403,23.8138,23.8138,197000.0
2012-03-27 11:00:00,35.9,35.94,35.9,35.93,270000.0,23.8138,23.8403,23.8138,23.8337,270000.0
2012-03-27 11:10:00,35.93,35.95,35.93,35.95,240400.0,23.8337,23.8469,23.8337,23.8469,240400.0
2012-03-27 11:20:00,35.95,35.98,35.95,35.97,248800.0,23.8469,23.8668,23.8469,23.8602,248800.0
2012-03-27 11:30:00,35.97,35.97,35.96,35.96,190600.0,23.8602,23.8602,23.8536,23.8536,190600.0
2012-03-27 11:40:00,35.97,35.98,35.96,35.97,163600.0,23.8602,23.8668,23.8536,23.8602,163600.0
2012-03-27 11:50:00,35.97,35.98,35.97,35.98,180600.0,23.8602,23.8668,23.8602,23.8668,180600.0
2012-03-27 12:00:00,35.98,35.99,35.98,35.99,268800.0,23.8668,23.8735,23.8668,23.8735,268800.0
2012-03-27 12:10:00,35.98,35.99,35.98,35.98,104400.0,23.8668,23.8735,23.8668,23.8668,104400.0
2012-03-27 12:20:00,35.98,35.99,35.97,35.97,167200.0,23.8668,23.8735,23.8602,23.8602,167200.0
2012-03-27 12:30:00,35.97,35.98,35.97,35.97,131800.0,23.8602,23.8668,23.8602,23.8602,131800.0
2012-03-27 12:40:00,35.97,35.97,35.96,35.96,207000.0,23.8602,23.8602,23.8536,23.8536,207000.0
2012-03-27 12:50:00,35.96,35.97,35.95,35.96,193000.0,23.8536,23.8602,23.8469,23.8536,193000.0
2012-03-27 13:00:00,35.96,35.98,35.95,35.96,278400.0,23.8536,23.8668,23.8469,23.8536,278400.0
2012-03-27 13:10:00,35.96,35.96,35.94,35.96,224600.0,23.8536,23.8536,23.8403,23.8536,224600.0
2012-03-27 13:20:00,35.96,35.97,35.96,35.97,114000.0,23.8536,23.8602,23.8536,23.8602,114000.0
2012-03-27 13:30:00,35.97,35.99,35.97,35.97,355000.0,23.8602,23.8735,23.8602,23.8602,355000.0
2012-03-27 13:40:00,35.97,35.98,35.97,35.98,131200.0,23.8602,23.8668,23.8602,23.8668,131200.0
2012-03-27 13:50:00,35.97,35.98,35.97,35.98,87400.0,23.8602,23.8668,23.8602,23.8668,87400.0
2012-03-27 14:00:00,35.97,35.98,35.96,35.96,130200.0,23.8602,23.8668,23.8536,23.8536,130200.0
2012-03-27 14:10:00,35.96,35.97,35.96,35.97,109600.0,23.8536,23.8602,23.8536,23.8602,109600.0
2012-03-27 14:20:00,35.97,35.97,35.94,35.94,226600.0,23.8602,23.8602,23.8403,23.8403,226600.0
2012-03-27 14:30:00,35.94,35.95,35.94,35.94,103400.0,23.8403,23.8469,23.8403,23.8403,103400.0
2012-03-27 14:40:00,35.95,35.95,35.93,35.94,158600.0,23.8469,23.8469,23.8337,23.8403,158600.0
2012-03-27 14:50:00,35.94,35.95,35.93,35.95,175000.0,23.8403,23.8469,23.8337,23.8469,175000.0
2012-03-27 15:00:00,35.95,35.95,35.94,35.95,155600.0,23.8469,23.8469,23.8403,23.8469,155600.0
2012-03-27 15:10:00,35.95,35.95,35.93,35.95,165200.0,23.8469,23.8469,23.8337,23.8469,165200.0
2012-03-27 15:20:00,35.95,35.95,35.92,35.95,532200.0,23.8469,23.8469,23.827,23.8469,532200.0
2012-03-27 15:30:00,35.95,35.95,35.93,35.95,277200.0,23.8469,23.8469,23.8337,23.8469,277200.0
2012-03-27 15:40:00,35.95,35.95,35.92,35.93,511000.0,23.8469,23.8469,23.827,23.8337,511000.0
2012-03-27 15:50:00,35.93,35.94,35.92,35.93,1040600.0,23.8337,23.8403,23.827,23.8337,1040600.0
2012-03-28 09:30:00,35.98,35.99,35.95,35.99,759200.0,23.8668,23.8735,23.8469,23.8735,759200.0
2012-03-28 09:40:00,35.99,36.0,35.97,35.98,836800.0,23.8735,23.8801,23.8602,23.8668,836800.0
2012-03-28 09:50:00,35.98,35.99,35.97,35.99,698200.0,23.8668,23.8735,23.8602,23.8735,698200.0
2012-03-28 10:00:00,35.99,36.02,35.95,35.99,1888200.0,23.8735,23.8934,23.8469,23.8735,1888200.0
2012-03-28 10:10:00,35.99,36.01,35.96,35.99,817000.0,23.8735,23.8867,23.8536,23.8735,817000.0
2012-03-28 10:20:00,36.0,36.05,36.0,36.04,476200.0,23.8801,23.9133,23.8801,23.9066,476200.0
2012-03-28 10:30:00,36.04,36.09,36.02,36.08,517000.0,23.9066,23.9398,23.8934,23.9332,517000.0
2012-03-28 10:40:00,36.08,36.12,36.08,36.12,408200.0,23.9332,23.9597,23.9332,23.9597,408200.0
2012-03-28 10:50:00,36.12,36.15,36.12,36.14,653600.0,23.9597,23.9796,23.9597,23.973,653600.0
2012-03-28 11:00:00,36.15,36.2,36.13,36.19,697200.0,23.9796,24.0128,23.9663,24.0061,697200.0
2012-03-28 11:10:00,36.19,36.22,36.17,36.2,610000.0,24.0061,24.026,23.9929,24.0128,610000.0
2012-03-28 11:20:00,36.19,36.21,36.19,36.21,273400.0,24.0061,24.0194,24.0061,24.0194,273400.0
2012-03-28 11:30:00,36.21,36.23,36.2,36.23,509000.0,24.0194,24.0327,24.0128,24.0327,509000.0
2012-03-28 11:40:00,36.22,36.24,36.22,36.22,417600.0,24.026,24.0393,24.026,24.026,417600.0
2012-03-28 11:50:00,36.23,36.23,36.16,36.19,603600.0,24.0327,24.0327,23.9862,24.0061,603600.0
2012-03-28 12:00:00,36.19,36.2,36.18,36.18,382200.0,24.0061,24.0128,23.9995,23.9995,382200.0
2012-03-28 12:10:00,36.18,36.24,36.18,36.24,345000.0,23.9995,24.0393,23.9995,24.0393,345000.0
2012-03-28 12:20:00,36.23,36.24,36.23,36.24,322600.0,24.0327,24.0393,24.0327,24.0393,322600.0
2012-03-28 12:30:00,36.24,36.24,36.21,36.23,424200.0,24.0393,24.0393,24.0194,24.0327,424200.0
2012-03-28 12:40:00,36.23,36.35,36.23,36.35,1399200.0,24.0327,24.1123,24.0327,24.1123,1399200.0
2012-03-28 12:50:00,36.35,36.38,36.34,36.38,505600.0,24.1123,24.1322,24.1056,24.1322,505600.0
2012-03-28 13:00:00,36.38,36.38,36.35,36.35,453600.0,24.1322,24.1322,24.1123,24.1123,453600.0
2012-03-28 13:10:00,36.35,36.36,36.31,36.36,538200.0,24.1123,24.1189,24.0857,24.1189,538200.0
2012-03-28 13:20:00,36.36,36.39,36.35,36.38,343000.0,24.1189,24.1388,24.1123,24.1322,343000.0
2012-03-28 13:30:00,36.39,36.39,36.35,36.38,391000.0,24.1388,24.1388,24.1123,24.1322,391000.0
2012-03-28 13:40:00,36.38,36.4,36.35,36.35,624800.0,24.1322,24.1454,24.1123,24.1123,624800.0
2012-03-28 13:50:00,36.35,36.38,36.35,36.38,461400.0,24.1123,24.1322,24.1123,24.1322,461400.0
2012-03-28 14:00:00,36.38,36.38,36.33,36.33,501400.0,24.1322,24.1322,24.099,24.099,501400.0
2012-03-28 14:10:00,36.33,36.34,36.31,36.31,249800.0,24.099,24.1056,24.0857,24.0857,249800.0
2012-03-28 14:20:00,36.31,36.32,36.29,36.32,502400.0,24.0857,24.0924,24.0725,24.0924,502400.0
2012-03-28 14:30:00,36.32,36.35,36.3,36.33,422400.0,24.0924,24.1123,24.0791,24.099,422400.0
2012-03-28 14:40:00,36.34,36.35,36.33,36.35,364000.0,24.1056,24.1123,24.099,24.1123,364000.0
2012-03-28 14:50:00,36.35,36.38,36.35,36.37,599200.0,24.1123,24.1322,24.1123,24.1255,599200.0
2012-03-28 15:00:00,36.37,36.42,36.37,36.41,815000.0,24.1255,24.1587,24.1255,24.1521,815000.0
2012-03-28 15:10:00,36.41,36.41,36.38,36.38,521800.0,24.1521,24.1521,24.1322,24.1322,521800.0
2012-03-28 15:20:00,36.38,36.39,36.34,36.34,386200.0,24.1322,24.1388,24.1056,24.1056,386200.0
2012-03-28 15:30:00,36.34,36.35,36.3,36.33,1293800.0,24.1056,24.1123,24.0791,24.099,1293800.0
2012-03-28 15:40:00,36.33,36.35,36.3,36.3,1187000.0,24.099,24.1123,24.0791,24.0791,1187000.0
2012-03-28 15:50:00,36.3,36.34,36.3,36.34,1168400.0,24.0791,24.1056,24.0791,24.1056,1168400.0
2012-03-29 09:30:00,36.18,36.32,36.13,36.32,1075200.0,23.9995,24.0924,23.9663,24.0924,1075200.0
2012-03-29 09:40:00,36.32,36.4,36.31,36.35,709000.0,24.0924,24.1454,24.0857,24.1123,709000.0
2012-03-29 09:50:00,36.35,36.35,36.32,36.34,484200.0,24.1123,24.1123,24.0924,24.1056,484200.0
2012-03-29 10:00:00,36.34,36.41,36.34,36.41,408400.0,24.1056,24.1521,24.1056,24.1521,408400.0
2012-03-29 10:10:00,36.41,36.41,36.33,36.35,706200.0,24.1521,24.1521,24.099,24.1123,706200.0
2012-03-29 10:20:00,36.35,36.39,36.35,36.38,353800.0,24.1123,24.1388,24.1123,24.1322,353800.0
2012-03-29 10:30:00,36.38,36.41,36.36,36.41,430800.0,24.1322,24.1521,24.1189,24.1521,430800.0
2012-03-29 10:40:00,36.4,36.47,36.4,36.47,557000.0,24.1454,24.1919,24.1454,24.1919,557000.0
2012-03-29 10:50:00,36.47,36.49,36.46,36.49,492400.0,24.1919,24.2051,24.1852,24.2051,492400.0
2012-03-29 11:00:00,36.49,36.49,36.46,36.49,532400.0,24.2051,24.2051,24.1852,24.2051,532400.0
2012-03-29 11:10:00,36.49,36.5,36.47,36.47,746800.0,24.2051,24.2118,24.1919,24.1919,746800.0
2012-03-29 11:20:00,36.47,36.48,36.44,36.44,509000.0,24.1919,24.1985,24.172,24.172,509000.0
2012-03-29 11:30:00,36.44,36.49,36.44,36.48,310200.0,24.172,24.2051,24.172,24.1985,310200.0
2012-03-29 11:40:00,36.48,36.52,36.48,36.52,993200.0,24.1985,24.225,24.1985,24.225,993200.0
2012-03-29 11:50:00,36.52,36.55,36.51,36.55,548600.0,24.225,24.2449,24.2184,24.2449,548600.0
2012-03-29 12:00:00,36.54,36.56,36.53,36.56,520000.0,24.2383,24.2516,24.2317,24.2516,520000.0
2012-03-29 12:10:00,36.56,36.56,36.46,36.46,705800.0,24.2516,24.2516,24.1852,24.1852,705800.0
2012-03-29 12:20:00,36.46,36.48,36.44,36.45,459600.0,24.1852,24.1985,24.172,24.1786,459600.0
2012-03-29 12:30:00,36.44,36.48,36.43,36.48,482000.0,24.172,24.1985,24.1653,24.1985,482000.0
2012-03-29 12:40:00,36.48,36.49,36.45,36.46,396600.0,24.1985,24.2051,24.1786,24.1852,396600.0
2012-03-29 12:50:00,36.46,36.49,36.45,36.49,322800.0,24.1852,24.2051,24.1786,24.2051,322800.0
2012-03-29 13:00:00,36.49,36.53,36.49,36.52,383600.0,24.2051,24.2317,24.2051,24.225,383600.0
2012-03-29 13:10:00,36.53,36.55,36.51,36.55,421400.0,24.2317,24.2449,24.2184,24.2449,421400.0
2012-03-29 13:20:00,36.55,36.62,36.55,36.62,803600.0,24.2449,24.2914,24.2449,24.2914,803600.0
2012-03-29 13:30:00,36.62,36.63,36.58,36.61,651400.0,24.2914,24.298,24.2648,24.2847,651400.0
2012-03-29 13:40:00,36.6,36.66,36.6,36.63,612600.0,24.2781,24.3179,24.2781,24.298,612600.0
2012-03-29 13:50:00,36.63,36.69,36.62,36.68,748600.0,24.298,24.3378,24.2914,24.3312,748600.0
2012-03-29 14:00:00,36.69,36.72,36.66,36.72,1010000.0,24.3378,24.3577,24.3179,24.3577,1010000.0
2012-03-29 14:10:00,36.71,36.73,36.68,36.72,792200.0,24.3511,24.3643,24.3312,24.3577,792200.0
2012-03-29 14:20:00,36.72,36.74,36.72,36.74,602800.0,24.3577,24.371,24.3577,24.371,602800.0
2012-03-29 14:30:00,36.74,36.74,36.7,36.72,615200.0,24.371,24.371,24.3444,24.3577,615200.0
2012-03-29 14:40:00,36.72,36.74,36.71,36.73,686800.0,24.3577,24.371,24.3511,24.3643,686800.0
2012-03-29 14:50:00,36.73,36.74,36.68,36.68,653200.0,24.3643,24.371,24.3312,24.3312,653200.0
2012-03-29 15:00:00,36.68,36.69,36.66,36.66,467800.0,24.3312,24.3378,24.3179,24.3179,467800.0
2012-03-29 15:10:00,36.66,36.74,36.66,36.74,718400.0,24.3179,24.371,24.3179,24.371,718400.0
2012-03-29 15:20:00,36.74,36.74,36.71,36.73,681000.0,24.371,24.371,24.3511,24.3643,681000.0
2012-03-29 15:30:00,36.73,36.73,36.67,36.7,1169600.0,24.3643,24.3643,24.3245,24.3444,1169600.0
2012-03-29 15:40:00,36.7,36.77,36.7,36.73,1656600.0,24.3444,24.3909,24.3444,24.3643,1656600.0
2012-03-29 15:50:00,36.73,37.2,36.73,37.02,6229000.0,24.3643,24.6761,24.3643,24.5567,6229000.0
2012-03-30 09:30:00,36.81,36.85,36.75,36.8,1708000.0,24.4174,24.4439,24.3776,24.4108,1708000.0
2012-03-30 09:40:00,36.79,36.83,36.66,36.83,1128800.0,24.4041,24.4307,24.3179,24.4307,1128800.0
2012-03-30 09:50:00,36.83,36.85,36.79,36.82,760200.0,24.4307,24.4439,24.4041,24.424,760200.0
2012-03-30 10:00:00,36.82,36.9,36.81,36.9,673600.0,24.424,24.4771,24.4174,24.4771,673600.0
2012-03-30 10:10:00,36.89,36.94,36.88,36.92,809000.0,24.4705,24.5036,24.4638,24.4904,809000.0
2012-03-30 10:20:00,36.91,36.94,36.87,36.93,378800.0,24.4837,24.5036,24.4572,24.497,378800.0
2012-03-30 10:30:00,36.93,36.95,36.87,36.88,644200.0,24.497,24.5103,24.4572,24.4638,644200.0
2012-03-30 10:40:00,36.88,36.9,36.87,36.87,706600.0,24.4638,24.4771,24.4572,24.4572,706600.0
2012-03-30 10:50:00,36.87,36.88,36.84,36.85,438400.0,24.4572,24.4638,24.4373,24.4439,438400.0
2012-03-30 11:00:00,36.85,36.9,36.85,36.86,339200.0,24.4439,24.4771,24.4439,24.4506,339200.0
2012-03-30 11:10:00,36.86,36.88,36.84,36.87,316000.0,24.4506,24.4638,24.4373,24.4572,316000.0
2012-03-30 11:20:00,36.87,36.9,36.86,36.88,234200.0,24.4572,24.4771,24.4506,24.4638,234200.0
2012-03-30 11:30:00,36.88,36.9,36.88,36.88,314000.0,24.4638,24.4771,24.4638,24.4638,314000.0
2012-03-30 11:40:00,36.88,36.88,36.84,36.84,616600.0,24.4638,24.4638,24.4373,24.4373,616600.0
2012-03-30 11:50:00,36.85,36.86,36.83,36.85,293800.0,24.4439,24.4506,24.4307,24.4439,293800.0
2012-03-30 12:00:00,36.85,36.85,36.83,36.84,229400.0,24.4439,24.4439,24.4307,24.4373,229400.0
2012-03-30 12:10:00,36.84,36.85,36.83,36.84,375600.0,24.4373,24.4439,24.4307,24.4373,375600.0
2012-03-30 12:20:00,36.84,36.85,36.83,36.83,253200.0,24.4373,24.4439,24.4307,24.4307,253200.0
2012-03-30 12:30:00,36.83,36.85,36.82,36.82,364800.0,24.4307,24.4439,24.424,24.424,364800.0
2012-03-30 12:40:00,36.82,36.84,36.81,36.83,359200.0,24.424,24.4373,24.4174,24.4307,359200.0
2012-03-30 12:50:00,36.83,36.83,36.79,36.79,305800.0,24.4307,24.4307,24.4041,24.4041,305800.0
2012-03-30 13:00:00,36.8,36.81,36.78,36.79,424600.0,24.4108,24.4174,24.3975,24.4041,424600.0
2012-03-30 13:10:00,36.79,36.81,36.77,36.77,382800.0,24.4041,24.4174,24.3909,24.3909,382800.0
2012-03-30 13:20:00,36.78,36.78,36.74,36.74,364200.0,24.3975,24.3975,24.371,24.371,364200.0
2012-03-30 13:30:00,36.74,36.77,36.74,36.77,257200.0,24.371,24.3909,24.371,24.3909,257200.0
2012-03-30 13:40:00,36.77,36.77,36.75,36.77,209200.0,24.3909,24.3909,24.3776,24.3909,209200.0
2012-03-30 13:50:00,36.77,36.77,36.74,36.76,259600.0,24.3909,24.3909,24.371,24.3842,259600.0
2012-03-30 14:00:00,36.76,36.81,36.76,36.81,227200.0,24.3842,24.4174,24.3842,24.4174,227200.0
2012-03-30 14:10:00,36.8,36.84,36.8,36.83,312400.0,24.4108,24.4373,24.4108,24.4307,312400.0
2012-03-30 14:20:00,36.83,36.87,36.83,36.87,357200.0,24.4307,24.4572,24.4307,24.4572,357200.0
2012-03-30 14:30:00,36.87,36.91,36.86,36.91,517400.0,24.4572,24.4837,24.4506,24.4837,517400.0
2012-03-30 14:40:00,36.91,36.97,36.91,36.95,671000.0,24.4837,24.5235,24.4837,24.5103,671000.0
2012-03-30 14:50:00,36.96,36.99,36.95,36.98,489200.0,24.5169,24.5368,24.5103,24.5302,489200.0
2012-03-30 15:00:00,36.98,36.98,36.94,36.96,731800.0,24.5302,24.5302,24.5036,24.5169,731800.0
2012-03-30 15:10:00,36.96,36.99,36.95,36.99,561400.0,24.5169,24.5368,24.5103,24.5368,561400.0
2012-03-30 15:20:00,36.99,37.07,36.99,37.07,1193600.0,24.5368,24.5899,24.5368,24.5899,1193600.0
2012-03-30 15:30:00,37.07,37.07,37.01,37.04,1226400.0,24.5899,24.5899,24.5501,24.57,1226400.0
2012-03-30 15:40:00,37.05,37.07,36.97,36.98,1444800.0,24.5766,24.5899,24.5235,24.5302,1444800.0
2012-03-30 15:50:00,36.98,37.01,36.96,36.99,1630400.0,24.5302,24.5501,24.5169,24.5368,1630400.0
2012-04-02 09:30:00,36.92,36.95,36.88,36.93,1243800.0,24.4904,24.5103,24.4638,24.497,1243800.0
2012-04-02 09:40:00,36.93,36.98,36.91,36.91,563800.0,24.497,24.5302,24.4837,24.4837,563800.0
2012-04-02 09:50:00,36.91,36.92,36.87,36.87,592400.0,24.4837,24.4904,24.4572,24.4572,592400.0
2012-04-02 10:00:00,36.87,36.88,36.82,36.88,558400.0,24.4572,24.4638,24.424,24.4638,558400.0
2012-04-02 10:10:00,36.88,36.92,36.87,36.92,310600.0,24.4638,24.4904,24.4572,24.4904,310600.0
2012-04-02 10:20:00,36.92,36.94,36.9,36.93,339800.0,24.4904,24.5036,24.4771,24.497,339800.0
2012-04-02 10:30:00,36.93,36.96,36.93,36.96,230400.0,24.497,24.5169,24.497,24.5169,230400.0
2012-04-02 10:40:00,36.96,36.98,36.95,36.98,212400.0,24.5169,24.5302,24.5103,24.5302,212400.0
2012-04-02 10:50:00,36.98,36.99,36.97,36.99,297400.0,24.5302,24.5368,24.5235,24.5368,297400.0
2012-04-02 11:00:00,36.99,36.99,36.94,36.94,731600.0,24.5368,24.5368,24.5036,24.5036,731600.0
2012-04-02 11:10:00,36.94,36.99,36.93,36.98,188000.0,24.5036,24.5368,24.497,24.5302,188000.0
2012-04-02 11:20:00,36.98,36.99,36.98,36.98,317400.0,24.5302,24.5368,24.5302,24.5302,317400.0
2012-04-02 11:30:00,36.98,36.99,36.97,36.98,149200.0,24.5302,24.5368,24.5235,24.5302,149200.0
2012-04-02 11:40:00,36.98,37.0,36.98,36.99,256400.0,24.5302,24.5434,24.5302,24.5368,256400.0
2012-04-02 11:50:00,36.99,37.0,36.98,36.99,227200.0,24.5368,24.5434,24.5302,24.5368,227200.0
2012-04-02 12:00:00,36.99,37.03,36.99,37.02,541600.0,24.5368,24.5633,24.5368,24.5567,541600.0
2012-04-02 12:10:00,37.02,37.1,37.02,37.08,393000.0,24.5567,24.6098,24.5567,24.5965,393000.0
2012-04-02 12:20:00,37.08,37.08,37.04,37.06,233600.0,24.5965,24.5965,24.57,24.5832,233600.0
2012-04-02 12:30:00,37.06,37.08,37.06,37.08,155400.0,24.5832,24.5965,24.5832,24.5965,155400.0
2012-04-02 12:40:00,37.08,37.08,37.06,37.06,133000.0,24.5965,24.5965,24.5832,24.5832,133000.0
2012-04-02 12:50:00,37.06,37.07,37.05,37.07,255800.0,24.5832,24.5899,24.5766,24.5899,255800.0
2012-04-02 13:00:00,37.06,37.09,37.06,37.09,185800.0,24.5832,24.6031,24.5832,24.6031,185800.0
2012-04-02 13:10:00,37.09,37.09,37.06,37.06,208200.0,24.6031,24.6031,24.5832,24.5832,208200.0
2012-04-02 13:20:00,37.06,37.07,37.05,37.06,110600.0,24.5832,24.5899,24.5766,24.5832,110600.0
2012-04-02 13:30:00,37.05,37.07,37.03,37.04,241600.0,24.5766,24.5899,24.5633,24.57,241600.0
2012-04-02 13:40:00,37.04,37.06,37.03,37.05,210000.0,24.57,24.5832,24.5633,24.5766,210000.0
2012-04-02 13:50:00,37.06,37.07,37.05,37.06,183200.0,24.5832,24.5899,24.5766,24.5832,183200.0
2012-04-02 14:00:00,37.06,37.07,37.06,37.07,191400.0,24.5832,24.5899,24.5832,24.5899,191400.0
2012-04-02 14:10:00,37.07,37.07,37.04,37.06,154600.0,24.5899,24.5899,24.57,24.5832,154600.0
2012-04-02 14:20:00,37.06,37.06,37.05,37.05,151000.0,24.5832,24.5832,24.5766,24.5766,151000.0
2012-04-02 14:30:00,37.05,37.06,37.04,37.05,287400.0,24.5766,24.5832,24.57,24.5766,287400.0
2012-04-02 14:40:00,37.05,37.06,37.04,37.05,203400.0,24.5766,24.5832,24.57,24.5766,203400.0
2012-04-02 14:50:00,37.05,37.07,37.03,37.07,196600.0,24.5766,24.5899,24.5633,24.5899,196600.0
2012-04-02 15:00:00,37.07,37.08,37.06,37.07,178200.0,24.5899,24.5965,24.5832,24.5899,178200.0
2012-04-02 15:10:00,37.07,37.08,37.06,37.07,302800.0,24.5899,24.5965,24.5832,24.5899,302800.0
2012-04-02 15:20:00,37.07,37.09,37.07,37.08,251400.0,24.5899,24.6031,24.5899,24.5965,251400.0
2012-04-02 15:30:00,37.08,37.09,37.05,37.06,288200.0,24.5965,24.6031,24.5766,24.5832,288200.0
2012-04-02 15:40:00,37.06,37.1,37.05,37.06,551000.0,24.5832,24.6098,24.5766,24.5832,551000.0
2012-04-02 15:50:00,37.06,37.09,37.05,37.07,1144800.0,24.5832,24.6031,24.5766,24.5899,1144800.0
2012-04-03 09:30:00,36.84,36.98,36.84,36.92,854400.0,24.4373,24.5302,24.4373,24.4904,854400.0
2012-04-03 09:40:00,36.92,36.95,36.88,36.88,481600.0,24.4904,24.5103,24.4638,24.4638,481600.0
2012-04-03 09:50:00,36.88,36.95,36.88,36.95,333000.0,24.4638,24.5103,24.4638,24.5103,333000.0
2012-04-03 10:00:00,36.95,36.99,36.94,36.99,394400.0,24.5103,24.5368,24.5036,24.5368,394400.0
2012-04-03 10:10:00,36.99,37.0,36.96,36.96,322800.0,24.5368,24.5434,24.5169,24.5169,322800.0
2012-04-03 10:20:00,36.96,36.99,36.96,36.98,233200.0,24.5169,24.5368,24.5169,24.5302,233200.0
2012-04-03 10:30:00,36.98,37.0,36.98,36.99,228600.0,24.5302,24.5434,24.5302,24.5368,228600.0
2012-04-03 10:40:00,36.99,37.02,36.99,36.99,464000.0,24.5368,24.5567,24.5368,24.5368,464000.0
2012-04-03 10:50:00,36.99,37.03,36.99,37.02,126600.0,24.5368,24.5633,24.5368,24.5567,126600.0
2012-04-03 11:00:00,37.03,37.04,37.02,37.03,216200.0,24.5633,24.57,24.5567,24.5633,216200.0
2012-04-03 11:10:00,37.02,37.04,36.99,37.0,208000.0,24.5567,24.57,24.5368,24.5434,208000.0
2012-04-03 11:20:00,37.0,37.02,36.96,36.96,268400.0,24.5434,24.5567,24.5169,24.5169,268400.0
2012-04-03 11:30:00,36.96,36.97,36.93,36.95,248400.0,24.5169,24.5235,24.497,24.5103,248400.0
2012-04-03 11:40:00,36.95,36.95,36.93,36.94,141400.0,24.5103,24.5103,24.497,24.5036,141400.0
2012-04-03 11:50:00,36.94,36.98,36.93,36.97,149600.0,24.5036,24.5302,24.497,24.5235,149600.0
2012-04-03 12:00:00,36.98,36.98,36.9,36.9,262600.0,24.5302,24.5302,24.4771,24.4771,262600.0
2012-04-03 12:10:00,36.9,36.9,36.88,36.89,200200.0,24.4771,24.4771,24.4638,24.4705,200200.0
2012-04-03 12:20:00,36.89,36.9,36.88,36.88,253200.0,24.4705,24.4771,24.4638,24.4638,253200.0
2012-04-03 12:30:00,36.88,36.89,36.87,36.88,122800.0,24.4638,24.4705,24.4572,24.4638,122800.0
2012-04-03 12:40:00,36.88,36.9,36.88,36.89,565800.0,24.4638,24.4771,24.4638,24.4705,565800.0
2012-04-03 12:50:00,36.88,36.9,36.88,36.88,124400.0,24.4638,24.4771,24.4638,24.4638,124400.0
2012-04-03 13:00:00,36.89,36.89,36.88,36.88,156000.0,24.4705,24.4705,24.4638,24.4638,156000.0
2012-04-03 13:10:00,36.88,36.91,36.88,36.89,183400.0,24.4638,24.4837,24.4638,24.4705,183400.0
2012-04-03 13:20:00,36.89,36.91,36.88,36.89,144800.0,24.4705,24.4837,24.4638,24.4705,144800.0
2012-04-03 13:30:00,36.89,36.9,36.88,36.9,137200.0,24.4705,24.4771,24.4638,24.4771,137200.0
2012-04-03 13:40:00,36.9,36.91,36.9,36.91,118600.0,24.4771,24.4837,24.4771,24.4837,118600.0
2012-04-03 13:50:00,36.9,36.94,36.9,36.93,134800.0,24.4771,24.5036,24.4771,24.497,134800.0
2012-04-03 14:00:00,36.93,36.93,36.8,36.81,574800.0,24.497,24.497,24.4108,24.4174,574800.0
2012-04-03 14:10:00,36.8,36.82,36.77,36.82,346600.0,24.4108,24.424,24.3909,24.424,346600.0
2012-04-03 14:20:00,36.82,36.85,36.81,36.83,213400.0,24.424,24.4439,24.4174,24.4307,213400.0
2012-04-03 14:30:00,36.83,36.83,36.74,36.74,342600.0,24.4307,24.4307,24.371,24.371,342600.0
2012-04-03 14:40:00,36.74,36.78,36.73,36.77,238400.0,24.371,24.3975,24.3643,24.3909,238400.0
2012-04-03 14:50:00,36.77,36.82,36.77,36.8,218200.0,24.3909,24.424,24.3909,24.4108,218200.0
2012-04-03 15:00:00,36.8,36.85,36.79,36.83,277000.0,24.4108,24.4439,24.4041,24.4307,277000.0
2012-04-03 15:10:00,36.83,36.85,36.81,36.84,312000.0,24.4307,24.4439,24.4174,24.4373,312000.0
2012-04-03 15:20:00,36.84,36.84,36.77,36.8,276200.0,24.4373,24.4373,24.3909,24.4108,276200.0
2012-04-03 15:30:00,36.8,36.85,36.79,36.82,518200.0,24.4108,24.4439,24.4041,24.424,518200.0
2012-04-03 15:40:00,36.82,36.89,36.81,36.88,480600.0,24.424,24.4705,24.4174,24.4638,480600.0
2012-04-03 15:50:00,36.88,36.89,36.87,36.88,662800.0,24.4638,24.4705,24.4572,24.4638,662800.0
2012-04-04 09:30:00,36.65,36.8,36.6,36.77,693800.0,24.3113,24.4108,24.2781,24.3909,693800.0
2012-04-04 09:40:00,36.78,36.79,36.73,36.76,430000.0,24.3975,24.4041,24.3643,24.3842,430000.0
2012-04-04 09:50:00,36.76,36.8,36.74,36.78,371000.0,24.3842,24.4108,24.371,24.3975,371000.0
2012-04-04 10:00:00,36.78,36.79,36.74,36.76,363400.0,24.3975,24.4041,24.371,24.3842,363400.0
2012-04-04 10:10:00,36.76,36.77,36.69,36.72,456000.0,24.3842,24.3909,24.3378,24.3577,456000.0
2012-04-04 10:20:00,36.72,36.74,36.7,36.73,427600.0,24.3577,24.371,24.3444,24.3643,427600.0
2012-04-04 10:30:00,36.73,36.74,36.71,36.72,260000.0,24.3643,24.371,24.3511,24.3577,260000.0
2012-04-04 10:40:00,36.72,36.75,36.72,36.73,231200.0,24.3577,24.3776,24.3577,24.3643,231200.0
2012-04-04 10:50:00,36.73,36.73,36.7,36.71,256400.0,24.3643,24.3643,24.3444,24.3511,256400.0
2012-04-04 11:00:00,36.71,36.74,36.69,36.73,287800.0,24.3511,24.371,24.3378,24.3643,287800.0
2012-04-04 11:10:00,36.74,36.74,36.72,36.72,266600.0,24.371,24.371,24.3577,24.3577,266600.0
2012-04-04 11:20:00,36.73,36.73,36.7,36.71,230200.0,24.3643,24.3643,24.3444,24.3511,230200.0
2012-04-04 11:30:00,36.71,36.76,36.71,36.76,332600.0,24.3511,24.3842,24.3511,24.3842,332600.0
2012-04-04 11:40:00,36.76,36.78,36.76,36.76,233000.0,24.3842,24.3975,24.3842,24.3842,233000.0
2012-04-04 11:50:00,36.76,36.77,36.74,36.74,207000.0,24.3842,24.3909,24.371,24.371,207000.0
2012-04-04 12:00:00,36.74,36.76,36.73,36.75,317800.0,24.371,24.3842,24.3643,24.3776,317800.0
2012-04-04 12:10:00,36.75,36.79,36.74,36.78,184200.0,24.3776,24.4041,24.371,24.3975,184200.0
2012-04-04 12:20:00,36.78,36.79,36.76,36.76,113800.0,24.3975,24.4041,24.3842,24.3842,113800.0
2012-04-04 12:30:00,36.77,36.77,36.75,36.77,142200.0,24.3909,24.3909,24.3776,24.3909,142200.0
2012-04-04 12:40:00,36.77,36.79,36.75,36.75,130600.0,24.3909,24.4041,24.3776,24.3776,130600.0
2012-04-04 12:50:00,36.75,36.76,36.74,36.75,167600.0,24.3776,24.3842,24.371,24.3776,167600.0
2012-04-04 13:00:00,36.76,36.76,36.73,36.73,92200.0,24.3842,24.3842,24.3643,24.3643,92200.0
2012-04-04 13:10:00,36.73,36.73,36.7,36.71,222000.0,24.3643,24.3643,24.3444,24.3511,222000.0
2012-04-04 13:20:00,36.71,36.73,36.71,36.71,132800.0,24.3511,24.3643,24.3511,24.3511,132800.0
2012-04-04 13:30:00,36.71,36.71,36.69,36.69,131000.0,24.3511,24.3511,24.3378,24.3378,131000.0
2012-04-04 13:40:00,36.69,36.72,36.69,36.71,306200.0,24.3378,24.3577,24.3378,24.3511,306200.0
2012-04-04 13:50:00,36.71,36.73,36.7,36.72,334800.0,24.3511,24.3643,24.3444,24.3577,334800.0
2012-04-04 14:00:00,36.72,36.72,36.68,36.7,218400.0,24.3577,24.3577,24.3312,24.3444,218400.0
2012-04-04 14:10:00,36.7,36.72,36.7,36.7,206400.0,24.3444,24.3577,24.3444,24.3444,206400.0
2012-04-04 14:20:00,36.7,36.7,36.68,36.69,148200.0,24.3444,24.3444,24.3312,24.3378,148200.0
2012-04-04 14:30:00,36.69,36.74,36.69,36.74,184200.0,24.3378,24.371,24.3378,24.371,184200.0
2012-04-04 14:40:00,36.74,36.74,36.72,36.73,151000.0,24.371,24.371,24.3577,24.3643,151000.0
2012-04-04 14:50:00,36.73,36.74,36.71,36.72,378200.0,24.3643,24.371,24.3511,24.3577,378200.0
2012-04-04 15:00:00,36.72,36.74,36.71,36.74,319400.0,24.3577,24.371,24.3511,24.371,319400.0
2012-04-04 15:10:00,36.74,36.75,36.73,36.73,229600.0,24.371,24.3776,24.3643,24.3643,229600.0
2012-04-04 15:20:00,36.74,36.74,36.71,36.71,153400.0,24.371,24.371,24.3511,24.3511,153400.0
2012-04-04 15:30:00,36.71,36.77,36.71,36.74,411400.0,24.3511,24.3909,24.3511,24.371,411400.0
2012-04-04 15:40:00,36.75,36.76,36.72,36.76,430800.0,24.3776,24.3842,24.3577,24.3842,430800.0
2012-04-04 15:50:00,36.76,36.77,36.72,36.74,715600.0,24.3842,24.3909,24.3577,24.371,715600.0
2012-04-05 09:30:00,36.63,36.65,36.55,36.63,611000.0,24.298,24.3113,24.2449,24.298,611000.0
2012-04-05 09:40:00,36.63,36.63,36.56,36.6,403400.0,24.298,24.298,24.2516,24.2781,403400.0
2012-04-05 09:50:00,36.6,36.61,36.54,36.54,276200.0,24.2781,24.2847,24.2383,24.2383,276200.0
2012-04-05 10:00:00,36.54,36.58,36.54,36.57,243200.0,24.2383,24.2648,24.2383,24.2582,243200.0
2012-04-05 10:10:00,36.58,36.59,36.54,36.55,238000.0,24.2648,24.2715,24.2383,24.2449,238000.0
2012-04-05 10:20:00,36.54,36.59,36.54,36.59,224400.0,24.2383,24.2715,24.2383,24.2715,224400.0
2012-04-05 10:30:00,36.59,36.6,36.56,36.58,192800.0,24.2715,24.2781,24.2516,24.2648,192800.0
2012-04-05 10:40:00,36.58,36.63,36.58,36.63,216200.0,24.2648,24.298,24.2648,24.298,216200.0
2012-04-05 10:50:00,36.63,36.67,36.62,36.66,266800.0,24.298,24.3245,24.2914,24.3179,266800.0
2012-04-05 11:00:00,36.66,36.71,36.66,36.7,213400.0,24.3179,24.3511,24.3179,24.3444,213400.0
2012-04-05 11:10:00,36.71,36.71,36.67,36.67,325600.0,24.3511,24.3511,24.3245,24.3245,325600.0
2012-04-05 11:20:00,36.68,36.68,36.63,36.64,261200.0,24.3312,24.3312,24.298,24.3046,261200.0
2012-04-05 11:30:00,36.65,36.67,36.64,36.65,206400.0,24.3113,24.3245,24.3046,24.3113,206400.0
2012-04-05 11:40:00,36.65,36.66,36.63,36.65,158800.0,24.3113,24.3179,24.298,24.3113,158800.0
2012-04-05 11:50:00,36.65,36.67,36.65,36.67,221600.0,24.3113,24.3245,24.3113,24.3245,221600.0
2012-04-05 12:00:00,36.67,36.67,36.63,36.63,228600.0,24.3245,24.3245,24.298,24.298,228600.0
2012-04-05 12:10:00,36.63,36.68,36.63,36.68,306200.0,24.298,24.3312,24.298,24.3312,306200.0
2012-04-05 12:20:00,36.68,36.7,36.67,36.68,179600.0,24.3312,24.3444,24.3245,24.3312,179600.0
2012-04-05 12:30:00,36.67,36.71,36.66,36.71,150800.0,24.3245,24.3511,24.3179,24.3511,150800.0
2012-04-05 12:40:00,36.71,36.71,36.68,36.69,148400.0,24.3511,24.3511,24.3312,24.3378,148400.0
2012-04-05 12:50:00,36.69,36.7,36.68,36.7,560600.0,24.3378,24.3444,24.3312,24.3444,560600.0
2012-04-05 13:00:00,36.7,36.7,36.69,36.69,129400.0,24.3444,24.3444,24.3378,24.3378,129400.0
2012-04-05 13:10:00,36.69,36.69,36.68,36.69,83000.0,24.3378,24.3378,24.3312,24.3378,83000.0
2012-04-05 13:20:00,36.69,36.69,36.67,36.67,95400.0,24.3378,24.3378,24.3245,24.3245,95400.0
2012-04-05 13:30:00,36.67,36.67,36.66,36.67,81400.0,24.3245,24.3245,24.3179,24.3245,81400.0
2012-04-05 13:40:00,36.67,36.67,36.63,36.63,121200.0,24.3245,24.3245,24.298,24.298,121200.0
2012-04-05 13:50:00,36.63,36.63,36.6,36.6,223600.0,24.298,24.298,24.2781,24.2781,223600.0
2012-04-05 14:00:00,36.6,36.63,36.59,36.63,217200.0,24.2781,24.298,24.2715,24.298,217200.0
2012-04-05 14:10:00,36.63,36.66,36.63,36.66,140400.0,24.298,24.3179,24.298,24.3179,140400.0
2012-04-05 14:20:00,36.66,36.67,36.65,36.67,127400.0,24.3179,24.3245,24.3113,24.3245,127400.0
2012-04-05 14:30:00,36.67,36.67,36.65,36.65,132600.0,24.3245,24.3245,24.3113,24.3113,132600.0
2012-04-05 14:40:00,36.66,36.66,36.63,36.65,172600.0,24.3179,24.3179,24.298,24.3113,172600.0
2012-04-05 14:50:00,36.65,36.7,36.64,36.7,152000.0,24.3113,24.3444,24.3046,24.3444,152000.0
2012-04-05 15:00:00,36.7,36.7,36.68,36.69,185600.0,24.3444,24.3444,24.3312,24.3378,185600.0
2012-04-05 15:10:00,36.69,36.7,36.69,36.7,154400.0,24.3378,24.3444,24.3378,24.3444,154400.0
2012-04-05 15:20:00,36.7,36.72,36.7,36.72,198200.0,24.3444,24.3577,24.3444,24.3577,198200.0
2012-04-05 15:30:00,36.72,36.73,36.71,36.73,190400.0,24.3577,24.3643,24.3511,24.3643,190400.0
2012-04-05 15:40:00,36.73,36.75,36.73,36.73,590800.0,24.3643,24.3776,24.3643,24.3643,590800.0
2012-04-05 15:50:00,36.74,36.76,36.73,36.74,1117600.0,24.371,24.3842,24.3643,24.371,1117600.0
2012-04-09 09:30:00,36.48,36.56,36.38,36.5,590200.0,24.1985,24.2516,24.1322,24.2118,590200.0
2012-04-09 09:40:00,36.5,36.52,36.46,36.48,550000.0,24.2118,24.225,24.1852,24.1985,550000.0
2012-04-09 09:50:00,36.48,36.49,36.46,36.46,298800.0,24.1985,24.2051,24.1852,24.1852,298800.0
2012-04-09 10:00:00,36.46,36.49,36.42,36.42,256600.0,24.1852,24.2051,24.1587,24.1587,256600.0
2012-04-09 10:10:00,36.42,36.45,36.4,36.44,288400.0,24.1587,24.1786,24.1454,24.172,288400.0
2012-04-09 10:20:00,36.44,36.44,36.41,36.43,168000.0,24.172,24.172,24.1521,24.1653,168000.0
2012-04-09 10:30:00,36.43,36.44,36.37,36.39,373200.0,24.1653,24.172,24.1255,24.1388,373200.0
2012-04-09 10:40:00,36.4,36.46,36.39,36.42,224400.0,24.1454,24.1852,24.1388,24.1587,224400.0
2012-04-09 10:50:00,36.42,36.43,36.38,36.41,180200.0,24.1587,24.1653,24.1322,24.1521,180200.0
2012-04-09 11:00:00,36.41,36.42,36.37,36.4,205000.0,24.1521,24.1587,24.1255,24.1454,205000.0
2012-04-09 11:10:00,36.4,36.43,36.4,36.43,170200.0,24.1454,24.1653,24.1454,24.1653,170200.0
2012-04-09 11:20:00,36.43,36.43,36.4,36.41,206400.0,24.1653,24.1653,24.1454,24.1521,206400.0
2012-04-09 11:30:00,36.42,36.42,36.38,36.39,181800.0,24.1587,24.1587,24.1322,24.1388,181800.0
2012-04-09 11:40:00,36.39,36.41,36.38,36.4,102000.0,24.1388,24.1521,24.1322,24.1454,102000.0
2012-04-09 11:50:00,36.4,36.42,36.4,36.42,99200.0,24.1454,24.1587,24.1454,24.1587,99200.0
2012-04-09 12:00:00,36.42,36.44,36.41,36.42,136400.0,24.1587,24.172,24.1521,24.1587,136400.0
2012-04-09 12:10:00,36.43,36.46,36.42,36.44,137000.0,24.1653,24.1852,24.1587,24.172,137000.0
2012-04-09 12:20:00,36.44,36.45,36.43,36.44,95400.0,24.172,24.1786,24.1653,24.172,95400.0
2012-04-09 12:30:00,36.44,36.46,36.44,36.46,121800.0,24.172,24.1852,24.172,24.1852,121800.0
2012-04-09 12:40:00,36.46,36.47,36.44,36.44,106600.0,24.1852,24.1919,24.172,24.172,106600.0
2012-04-09 12:50:00,36.44,36.44,36.41,36.42,101600.0,24.172,24.172,24.1521,24.1587,101600.0
2012-04-09 13:00:00,36.42,36.44,36.41,36.42,89600.0,24.1587,24.172,24.1521,24.1587,89600.0
2012-04-09 13:10:00,36.42,36.44,36.41,36.41,78000.0,24.1587,24.172,24.1521,24.1521,78000.0
2012-04-09 13:20:00,36.42,36.44,36.41,36.42,104600.0,24.1587,24.172,24.1521,24.1587,104600.0
2012-04-09 13:30:00,36.42,36.47,36.42,36.46,123000.0,24.1587,24.1919,24.1587,24.1852,123000.0
2012-04-09 13:40:00,36.46,36.49,36.46,36.48,95200.0,24.1852,24.2051,24.1852,24.1985,95200.0
2012-04-09 13:50:00,36.48,36.49,36.48,36.49,98800.0,24.1985,24.2051,24.1985,24.2051,98800.0
2012-04-09 14:00:00,36.49,36.49,36.47,36.48,142200.0,24.2051,24.2051,24.1919,24.1985,142200.0
2012-04-09 14:10:00,36.49,36.5,36.48,36.49,145400.0,24.2051,24.2118,24.1985,24.2051,145400.0
2012-04-09 14:20:00,36.49,36.52,36.49,36.5,110800.0,24.2051,24.225,24.2051,24.2118,110800.0
2012-04-09 14:30:00,36.5,36.51,36.48,36.5,158000.0,24.2118,24.2184,24.1985,24.2118,158000.0
2012-04-09 14:40:00,36.51,36.51,36.49,36.5,105000.0,24.2184,24.2184,24.2051,24.2118,105000.0
2012-04-09 14:50:00,36.51,36.52,36.49,36.49,147800.0,24.2184,24.225,24.2051,24.2051,147800.0
2012-04-09 15:00:00,36.49,36.49,36.47,36.48,174400.0,24.2051,24.2051,24.1919,24.1985,174400.0
2012-04-09 15:10:00,36.48,36.49,36.47,36.48,183000.0,24.1985,24.2051,24.1919,24.1985,183000.0
2012-04-09 15:20:00,36.48,36.5,36.47,36.47,222400.0,24.1985,24.2118,24.1919,24.1919,222400.0
2012-04-09 15:30:00,36.47,36.5,36.47,36.49,338400.0,24.1919,24.2118,24.1919,24.2051,338400.0
2012-04-09 15:40:00,36.49,36.5,36.46,36.48,654400.0,24.2051,24.2118,24.1852,24.1985,654400.0
2012-04-09 15:50:00,36.48,36.49,36.44,36.44,823400.0,24.1985,24.2051,24.172,24.172,823400.0
2012-04-10 09:30:00,36.28,36.3,36.08,36.15,1427000.0,24.0658,24.0791,23.9332,23.9796,1427000.0
2012-04-10 09:40:00,36.15,36.29,36.13,36.23,703800.0,23.9796,24.0725,23.9663,24.0327,703800.0
2012-04-10 09:50:00,36.23,36.24,36.22,36.23,248000.0,24.0327,24.0393,24.026,24.0327,248000.0
2012-04-10 10:00:00,36.23,36.23,36.16,36.17,445600.0,24.0327,24.0327,23.9862,23.9929,445600.0
2012-04-10 10:10:00,36.17,36.2,36.16,36.19,302000.0,23.9929,24.0128,23.9862,24.0061,302000.0
2012-04-10 10:20:00,36.18,36.2,36.18,36.19,212200.0,23.9995,24.0128,23.9995,24.0061,212200.0
2012-04-10 10:30:00,36.2,36.23,36.19,36.21,162400.0,24.0128,24.0327,24.0061,24.0194,162400.0
2012-04-10 10:40:00,36.21,36.26,36.21,36.24,275400.0,24.0194,24.0526,24.0194,24.0393,275400.0
2012-04-10 10:50:00,36.24,36.28,36.24,36.27,334600.0,24.0393,24.0658,24.0393,24.0592,334600.0
2012-04-10 11:00:00,36.28,36.31,36.27,36.31,203000.0,24.0658,24.0857,24.0592,24.0857,203000.0
2012-04-10 11:10:00,36.31,36.31,36.27,36.27,272200.0,24.0857,24.0857,24.0592,24.0592,272200.0
2012-04-10 11:20:00,36.27,36.28,36.24,36.27,219400.0,24.0592,24.0658,24.0393,24.0592,219400.0
2012-04-10 11:30:00,36.27,36.29,36.25,36.25,144800.0,24.0592,24.0725,24.0459,24.0459,144800.0
2012-04-10 11:40:00,36.25,36.26,36.22,36.24,278800.0,24.0459,24.0526,24.026,24.0393,278800.0
2012-04-10 11:50:00,36.24,36.24,36.18,36.22,288600.0,24.0393,24.0393,23.9995,24.026,288600.0
2012-04-10 12:00:00,36.22,36.23,36.2,36.2,181000.0,24.026,24.0327,24.0128,24.0128,181000.0
2012-04-10 12:10:00,36.2,36.2,36.15,36.19,373000.0,24.0128,24.0128,23.9796,24.0061,373000.0
2012-04-10 12:20:00,36.18,36.19,36.14,36.14,147600.0,23.9995,24.0061,23.973,23.973,147600.0
2012-04-10 12:30:00,36.14,36.16,36.12,36.13,298600.0,23.973,23.9862,23.9597,23.9663,298600.0
2012-04-10 12:40:00,36.13,36.18,36.12,36.15,350800.0,23.9663,23.9995,23.9597,23.9796,350800.0
2012-04-10 12:50:00,36.15,36.15,36.12,36.14,229200.0,23.9796,23.9796,23.9597,23.973,229200.0
2012-04-10 13:00:00,36.14,36.14,36.1,36.1,238800.0,23.973,23.973,23.9464,23.9464,238800.0
2012-04-10 13:10:00,36.1,36.1,36.04,36.04,371000.0,23.9464,23.9464,23.9066,23.9066,371000.0
2012-04-10 13:20:00,36.05,36.09,36.04,36.08,224000.0,23.9133,23.9398,23.9066,23.9332,224000.0
2012-04-10 13:30:00,36.08,36.1,36.05,36.07,265000.0,23.9332,23.9464,23.9133,23.9265,265000.0
2012-04-10 13:40:00,36.07,36.08,36.06,36.08,247800.0,23.9265,23.9332,23.9199,23.9332,247800.0
2012-04-10 13:50:00,36.07,36.09,36.07,36.08,218800.0,23.9265,23.9398,23.9265,23.9332,218800.0
2012-04-10 14:00:00,36.08,36.09,36.06,36.08,361600.0,23.9332,23.9398,23.9199,23.9332,361600.0
2012-04-10 14:10:00,36.08,36.09,36.03,36.03,193200.0,23.9332,23.9398,23.9,23.9,193200.0
2012-04-10 14:20:00,36.03,36.05,36.02,36.05,277000.0,23.9,23.9133,23.8934,23.9133,277000.0
2012-04-10 14:30:00,36.05,36.07,35.98,35.99,335000.0,23.9133,23.9265,23.8668,23.8735,335000.0
2012-04-10 14:40:00,35.99,36.09,35.99,36.09,272400.0,23.8735,23.9398,23.8735,23.9398,272400.0
2012-04-10 14:50:00,36.09,36.09,36.05,36.06,494400.0,23.9398,23.9398,23.9133,23.9199,494400.0
2012-04-10 15:00:00,36.06,36.06,36.01,36.02,445800.0,23.9199,23.9199,23.8867,23.8934,445800.0
2012-04-10 15:10:00,36.02,36.08,36.02,36.08,402600.0,23.8934,23.9332,23.8934,23.9332,402600.0
2012-04-10 15:20:00,36.08,36.09,36.04,36.06,367400.0,23.9332,23.9398,23.9066,23.9199,367400.0
2012-04-10 15:30:00,36.06,36.13,36.06,36.11,690000.0,23.9199,23.9663,23.9199,23.9531,690000.0
2012-04-10 15:40:00,36.11,36.12,36.01,36.08,1020400.0,23.9531,23.9597,23.8867,23.9332,1020400.0
2012-04-10 15:50:00,36.07,36.08,36.01,36.01,1549800.0,23.9265,23.9332,23.8867,23.8867,1549800.0
2012-04-11 09:30:00,36.22,36.24,36.06,36.07,824000.0,24.026,24.0393,23.9199,23.9265,824000.0
2012-04-11 09:40:00,36.07,36.14,36.01,36.07,529200.0,23.9265,23.973,23.8867,23.9265,529200.0
2012-04-11 09:50:00,36.07,36.12,36.05,36.11,340600.0,23.9265,23.9597,23.9133,23.9531,340600.0
2012-04-11 10:00:00,36.11,36.12,36.06,36.07,374400.0,23.9531,23.9597,23.9199,23.9265,374400.0
2012-04-11 10:10:00,36.07,36.09,36.05,36.09,419000.0,23.9265,23.9398,23.9133,23.9398,419000.0
2012-04-11 10:20:00,36.09,36.1,36.06,36.06,268000.0,23.9398,23.9464,23.9199,23.9199,268000.0
2012-04-11 10:30:00,36.07,36.09,36.07,36.09,216600.0,23.9265,23.9398,23.9265,23.9398,216600.0
2012-04-11 10:40:00,36.09,36.09,36.02,36.05,290400.0,23.9398,23.9398,23.8934,23.9133,290400.0
2012-04-11 10:50:00,36.05,36.06,36.01,36.04,225400.0,23.9133,23.9199,23.8867,23.9066,225400.0
2012-04-11 11:00:00,36.03,36.04,36.0,36.01,160200.0,23.9,23.9066,23.8801,23.8867,160200.0
2012-04-11 11:10:00,36.01,36.02,36.01,36.02,124200.0,23.8867,23.8934,23.8867,23.8934,124200.0
2012-04-11 11:20:00,36.02,36.03,36.0,36.0,195000.0,23.8934,23.9,23.8801,23.8801,195000.0
2012-04-11 11:30:00,36.01,36.02,35.99,35.99,178800.0,23.8867,23.8934,23.8735,23.8735,178800.0
2012-04-11 11:40:00,35.99,35.99,35.95,35.96,189000.0,23.8735,23.8735,23.8469,23.8536,189000.0
2012-04-11 11:50:00,35.95,35.96,35.94,35.94,139600.0,23.8469,23.8536,23.8403,23.8403,139600.0
2012-04-11 12:00:00,35.95,35.99,35.94,35.96,189200.0,23.8469,23.8735,23.8403,23.8536,189200.0
2012-04-11 12:10:00,35.96,35.99,35.96,35.98,151200.0,23.8536,23.8735,23.8536,23.8668,151200.0
2012-04-11 12:20:00,35.98,35.99,35.98,35.99,94800.0,23.8668,23.8735,23.8668,23.8735,94800.0
2012-04-11 12:30:00,35.99,36.01,35.99,35.99,119200.0,23.8735,23.8867,23.8735,23.8735,119200.0
2012-04-11 12:40:00,35.99,36.0,35.98,35.99,151600.0,23.8735,23.8801,23.8668,23.8735,151600.0
2012-04-11 12:50:00,35.99,36.02,35.99,36.02,181400.0,23.8735,23.8934,23.8735,23.8934,181400.0
2012-04-11 13:00:00,36.02,36.03,36.0,36.03,195400.0,23.8934,23.9,23.8801,23.9,195400.0
2012-04-11 13:10:00,36.02,36.03,35.98,35.98,200600.0,23.8934,23.9,23.8668,23.8668,200600.0
2012-04-11 13:20:00,35.98,35.98,35.92,35.93,182800.0,23.8668,23.8668,23.827,23.8337,182800.0
2012-04-11 13:30:00,35.93,35.98,35.93,35.98,144000.0,23.8337,23.8668,23.8337,23.8668,144000.0
2012-04-11 13:40:00,35.98,36.0,35.98,36.0,142800.0,23.8668,23.8801,23.8668,23.8801,142800.0
2012-04-11 13:50:00,36.0,36.02,35.99,36.02,150000.0,23.8801,23.8934,23.8735,23.8934,150000.0
2012-04-11 14:00:00,36.02,36.02,35.98,35.99,229200.0,23.8934,23.8934,23.8668,23.8735,229200.0
2012-04-11 14:10:00,35.99,36.01,35.99,36.01,139000.0,23.8735,23.8867,23.8735,23.8867,139000.0
2012-04-11 14:20:00,36.01,36.02,36.01,36.02,97000.0,23.8867,23.8934,23.8867,23.8934,97000.0
2012-04-11 14:30:00,36.02,36.02,35.98,36.01,192400.0,23.8934,23.8934,23.8668,23.8867,192400.0
2012-04-11 14:40:00,36.01,36.04,36.01,36.04,113000.0,23.8867,23.9066,23.8867,23.9066,113000.0
2012-04-11 14:50:00,36.03,36.06,36.03,36.06,175600.0,23.9,23.9199,23.9,23.9199,175600.0
2012-04-11 15:00:00,36.06,36.07,36.05,36.06,186200.0,23.9199,23.9265,23.9133,23.9199,186200.0
2012-04-11 15:10:00,36.06,36.07,36.04,36.07,273800.0,23.9199,23.9265,23.9066,23.9265,273800.0
2012-04-11 15:20:00,36.07,36.12,36.06,36.09,311000.0,23.9265,23.9597,23.9199,23.9398,311000.0
2012-04-11 15:30:00,36.09,36.1,36.05,36.06,393800.0,23.9398,23.9464,23.9133,23.9199,393800.0
2012-04-11 15:40:00,36.06,36.08,36.02,36.05,446600.0,23.9199,23.9332,23.8934,23.9133,446600.0
2012-04-11 15:50:00,36.05,36.09,36.05,36.07,917600.0,23.9133,23.9398,23.9133,23.9265,917600.0
2012-04-12 09:30:00,36.08,36.13,35.93,35.94,475200.0,23.9332,23.9663,23.8337,23.8403,475200.0
2012-04-12 09:40:00,35.94,36.06,35.91,36.04,465000.0,23.8403,23.9199,23.8204,23.9066,465000.0
2012-04-12 09:50:00,36.05,36.11,36.03,36.05,554400.0,23.9133,23.9531,23.9,23.9133,554400.0
2012-04-12 10:00:00,36.05,36.07,35.98,35.99,237400.0,23.9133,23.9265,23.8668,23.8735,237400.0
2012-04-12 10:10:00,35.98,36.01,35.98,35.99,236800.0,23.8668,23.8867,23.8668,23.8735,236800.0
2012-04-12 10:20:00,35.99,35.99,35.94,35.94,211000.0,23.8735,23.8735,23.8403,23.8403,211000.0
2012-04-12 10:30:00,35.94,36.01,35.93,36.0,217000.0,23.8403,23.8867,23.8337,23.8801,217000.0
2012-04-12 10:40:00,36.0,36.02,35.99,35.99,144400.0,23.8801,23.8934,23.8735,23.8735,144400.0
2012-04-12 10:50:00,35.99,36.03,35.99,36.03,134200.0,23.8735,23.9,23.8735,23.9,134200.0
2012-04-12 11:00:00,36.03,36.09,36.02,36.08,222800.0,23.9,23.9398,23.8934,23.9332,222800.0
2012-04-12 11:10:00,36.08,36.1,36.06,36.1,202400.0,23.9332,23.9464,23.9199,23.9464,202400.0
2012-04-12 11:20:00,36.1,36.1,36.07,36.07,149600.0,23.9464,23.9464,23.9265,23.9265,149600.0
2012-04-12 11:30:00,36.07,36.08,36.04,36.04,186400.0,23.9265,23.9332,23.9066,23.9066,186400.0
2012-04-12 11:40:00,36.04,36.04,35.97,35.97,367800.0,23.9066,23.9066,23.8602,23.8602,367800.0
2012-04-12 11:50:00,35.97,35.97,35.93,35.94,241400.0,23.8602,23.8602,23.8337,23.8403,241400.0
2012-04-12 12:00:00,35.94,35.99,35.94,35.98,241800.0,23.8403,23.8735,23.8403,23.8668,241800.0
2012-04-12 12:10:00,35.98,36.01,35.98,36.0,93800.0,23.8668,23.8867,23.8668,23.8801,93800.0
2012-04-12 12:20:00,36.0,36.01,35.98,35.99,177800.0,23.8801,23.8867,23.8668,23.8735,177800.0
2012-04-12 12:30:00,35.99,36.01,35.99,36.01,204800.0,23.8735,23.8867,23.8735,23.8867,204800.0
2012-04-12 12:40:00,36.01,36.02,36.0,36.02,225400.0,23.8867,23.8934,23.8801,23.8934,225400.0
2012-04-12 12:50:00,36.02,36.05,36.02,36.05,322200.0,23.8934,23.9133,23.8934,23.9133,322200.0
2012-04-12 13:00:00,36.05,36.05,36.03,36.05,152200.0,23.9133,23.9133,23.9,23.9133,152200.0
2012-04-12 13:10:00,36.05,36.07,36.05,36.06,154200.0,23.9133,23.9265,23.9133,23.9199,154200.0
2012-04-12 13:20:00,36.06,36.06,36.05,36.06,83600.0,23.9199,23.9199,23.9133,23.9199,83600.0
2012-04-12 13:30:00,36.06,36.07,36.05,36.06,152800.0,23.9199,23.9265,23.9133,23.9199,152800.0
2012-04-12 13:40:00,36.06,36.07,36.06,36.07,95000.0,23.9199,23.9265,23.9199,23.9265,95000.0
2012-04-12 13:50:00,36.07,36.07,36.03,36.05,126200.0,23.9265,23.9265,23.9,23.9133,126200.0
2012-04-12 14:00:00,36.05,36.05,36.04,36.05,84200.0,23.9133,23.9133,23.9066,23.9133,84200.0
2012-04-12 14:10:00,36.05,36.05,36.04,36.05,84800.0,23.9133,23.9133,23.9066,23.9133,84800.0
2012-04-12 14:20:00,36.05,36.07,36.05,36.07,138600.0,23.9133,23.9265,23.9133,23.9265,138600.0
2012-04-12 14:30:00,36.07,36.08,36.05,36.06,190000.0,23.9265,23.9332,23.9133,23.9199,190000.0
2012-04-12 14:40:00,36.06,36.07,36.06,36.06,139200.0,23.9199,23.9265,23.9199,23.9199,139200.0
2012-04-12 14:50:00,36.06,36.1,36.06,36.07,215200.0,23.9199,23.9464,23.9199,23.9265,215200.0
2012-04-12 15:00:00,36.07,36.08,36.06,36.07,89400.0,23.9265,23.9332,23.9199,23.9265,89400.0
2012-04-12 15:10:00,36.07,36.07,36.03,36.05,217600.0,23.9265,23.9265,23.9,23.9133,217600.0
2012-04-12 15:20:00,36.05,36.05,36.02,36.02,126800.0,23.9133,23.9133,23.8934,23.8934,126800.0
2012-04-12 15:30:00,36.03,36.05,36.02,36.05,244400.0,23.9,23.9133,23.8934,23.9133,244400.0
2012-04-12 15:40:00,36.05,36.08,36.03,36.06,500800.0,23.9133,23.9332,23.9,23.9199,500800.0
2012-04-12 15:50:00,36.06,36.09,36.06,36.09,716400.0,23.9199,23.9398,23.9199,23.9398,716400.0
2012-04-13 09:30:00,36.11,36.27,36.11,36.26,596800.0,23.9531,24.0592,23.9531,24.0526,596800.0
2012-04-13 09:40:00,36.27,36.3,36.15,36.17,445200.0,24.0592,24.0791,23.9796,23.9929,445200.0
2012-04-13 09:50:00,36.17,36.18,36.06,36.07,322000.0,23.9929,23.9995,23.9199,23.9265,322000.0
2012-04-13 10:00:00,36.07,36.12,36.06,36.08,266400.0,23.9265,23.9597,23.9199,23.9332,266400.0
2012-04-13 10:10:00,36.08,36.08,36.02,36.02,296400.0,23.9332,23.9332,23.8934,23.8934,296400.0
2012-04-13 10:20:00,36.02,36.09,36.01,36.09,317800.0,23.8934,23.9398,23.8867,23.9398,317800.0
2012-04-13 10:30:00,36.09,36.12,36.08,36.09,203200.0,23.9398,23.9597,23.9332,23.9398,203200.0
2012-04-13 10:40:00,36.08,36.1,36.05,36.05,163000.0,23.9332,23.9464,23.9133,23.9133,163000.0
2012-04-13 10:50:00,36.05,36.06,36.02,36.04,111600.0,23.9133,23.9199,23.8934,23.9066,111600.0
2012-04-13 11:00:00,36.04,36.1,36.04,36.09,110200.0,23.9066,23.9464,23.9066,23.9398,110200.0
2012-04-13 11:10:00,36.09,36.09,36.06,36.07,127200.0,23.9398,23.9398,23.9199,23.9265,127200.0
2012-04-13 11:20:00,36.07,36.1,36.07,36.09,97600.0,23.9265,23.9464,23.9265,23.9398,97600.0
2012-04-13 11:30:00,36.09,36.12,36.07,36.12,155600.0,23.9398,23.9597,23.9265,23.9597,155600.0
2012-04-13 11:40:00,36.12,36.14,36.1,36.12,220600.0,23.9597,23.973,23.9464,23.9597,220600.0
2012-04-13 11:50:00,36.12,36.12,36.1,36.1,131600.0,23.9597,23.9597,23.9464,23.9464,131600.0
2012-04-13 12:00:00,36.11,36.11,36.1,36.1,96400.0,23.9531,23.9531,23.9464,23.9464,96400.0
2012-04-13 12:10:00,36.1,36.1,36.08,36.09,140800.0,23.9464,23.9464,23.9332,23.9398,140800.0
2012-04-13 12:20:00,36.09,36.1,36.08,36.09,84800.0,23.9398,23.9464,23.9332,23.9398,84800.0
2012-04-13 12:30:00,36.09,36.14,36.09,36.13,123800.0,23.9398,23.973,23.9398,23.9663,123800.0
2012-04-13 12:40:00,36.13,36.17,36.13,36.17,102000.0,23.9663,23.9929,23.9663,23.9929,102000.0
2012-04-13 12:50:00,36.17,36.19,36.17,36.18,143800.0,23.9929,24.0061,23.9929,23.9995,143800.0
2012-04-13 13:00:00,36.19,36.19,36.14,36.15,165200.0,24.0061,24.0061,23.973,23.9796,165200.0
2012-04-13 13:10:00,36.15,36.17,36.13,36.13,150600.0,23.9796,23.9929,23.9663,23.9663,150600.0
2012-04-13 13:20:00,36.13,36.15,36.13,36.15,85000.0,23.9663,23.9796,23.9663,23.9796,85000.0
2012-04-13 13:30:00,36.15,36.16,36.14,36.15,116800.0,23.9796,23.9862,23.973,23.9796,116800.0
2012-04-13 13:40:00,36.14,36.17,36.13,36.15,170200.0,23.973,23.9929,23.9663,23.9796,170200.0
2012-04-13 13:50:00,36.15,36.15,36.12,36.12,125000.0,23.9796,23.9796,23.9597,23.9597,125000.0
2012-04-13 14:00:00,36.12,36.12,36.1,36.11,125800.0,23.9597,23.9597,23.9464,23.9531,125800.0
2012-04-13 14:10:00,36.12,36.12,36.09,36.1,148400.0,23.9597,23.9597,23.9398,23.9464,148400.0
2012-04-13 14:20:00,36.1,36.1,36.07,36.08,96800.0,23.9464,23.9464,23.9265,23.9332,96800.0
2012-04-13 14:30:00,36.08,36.1,36.07,36.1,100600.0,23.9332,23.9464,23.9265,23.9464,100600.0
2012-04-13 14:40:00,36.1,36.13,36.1,36.12,107000.0,23.9464,23.9663,23.9464,23.9597,107000.0
2012-04-13 14:50:00,36.13,36.13,36.1,36.11,105200.0,23.9663,23.9663,23.9464,23.9531,105200.0
2012-04-13 15:00:00,36.11,36.13,36.1,36.13,207400.0,23.9531,23.9663,23.9464,23.9663,207400.0
2012-04-13 15:10:00,36.13,36.16,36.13,36.16,81800.0,23.9663,23.9862,23.9663,23.9862,81800.0
2012-04-13 15:20:00,36.16,36.16,36.12,36.13,142600.0,23.9862,23.9862,23.9597,23.9663,142600.0
2012-04-13 15:30:00,36.13,36.13,36.03,36.03,306200.0,23.9663,23.9663,23.9,23.9,306200.0
2012-04-13 15:40:00,36.04,36.07,35.99,36.02,625800.0,23.9066,23.9265,23.8735,23.8934,625800.0
2012-04-13 15:50:00,36.02,36.04,35.97,35.99,1220400.0,23.8934,23.9066,23.8602,23.8735,1220400.0
2012-04-16 09:30:00,36.11,36.21,36.07,36.13,447600.0,23.9531,24.0194,23.9265,23.9663,447600.0
2012-04-16 09:40:00,36.13,36.23,36.13,36.14,401800.0,23.9663,24.0327,23.9663,23.973,401800.0
2012-04-16 09:50:00,36.14,36.22,36.13,36.19,280400.0,23.973,24.026,23.9663,24.0061,280400.0
2012-04-16 10:00:00,36.19,36.24,36.17,36.24,374800.0,24.0061,24.0393,23.9929,24.0393,374800.0
2012-04-16 10:10:00,36.24,36.24,36.18,36.19,349800.0,24.0393,24.0393,23.9995,24.0061,349800.0
2012-04-16 10:20:00,36.19,36.22,36.17,36.21,299600.0,24.0061,24.026,23.9929,24.0194,299600.0
2012-04-16 10:30:00,36.21,36.21,36.16,36.16,285800.0,24.0194,24.0194,23.9862,23.9862,285800.0
2012-04-16 10:40:00,36.16,36.22,36.15,36.2,258600.0,23.9862,24.026,23.9796,24.0128,258600.0
2012-04-16 10:50:00,36.2,36.29,36.2,36.27,405000.0,24.0128,24.0725,24.0128,24.0592,405000.0
2012-04-16 11:00:00,36.27,36.27,36.21,36.24,259200.0,24.0592,24.0592,24.0194,24.0393,259200.0
2012-04-16 11:10:00,36.24,36.3,36.24,36.29,171400.0,24.0393,24.0791,24.0393,24.0725,171400.0
2012-04-16 11:20:00,36.29,36.35,36.29,36.35,245200.0,24.0725,24.1123,24.0725,24.1123,245200.0
2012-04-16 11:30:00,36.34,36.35,36.27,36.29,163200.0,24.1056,24.1123,24.0592,24.0725,163200.0
2012-04-16 11:40:00,36.28,36.29,36.26,36.27,185200.0,24.0658,24.0725,24.0526,24.0592,185200.0
2012-04-16 11:50:00,36.27,36.27,36.26,36.27,100400.0,24.0592,24.0592,24.0526,24.0592,100400.0
2012-04-16 12:00:00,36.27,36.31,36.26,36.31,113000.0,24.0592,24.0857,24.0526,24.0857,113000.0
2012-04-16 12:10:00,36.3,36.3,36.27,36.28,131200.0,24.0791,24.0791,24.0592,24.0658,131200.0
2012-04-16 12:20:00,36.28,36.28,36.24,36.25,179000.0,24.0658,24.0658,24.0393,24.0459,179000.0
2012-04-16 12:30:00,36.25,36.26,36.23,36.23,187200.0,24.0459,24.0526,24.0327,24.0327,187200.0
2012-04-16 12:40:00,36.23,36.25,36.23,36.24,130400.0,24.0327,24.0459,24.0327,24.0393,130400.0
2012-04-16 12:50:00,36.25,36.28,36.24,36.27,178800.0,24.0459,24.0658,24.0393,24.0592,178800.0
2012-04-16 13:00:00,36.28,36.3,36.27,36.3,112800.0,24.0658,24.0791,24.0592,24.0791,112800.0
2012-04-16 13:10:00,36.3,36.3,36.25,36.26,246200.0,24.0791,24.0791,24.0459,24.0526,246200.0
2012-04-16 13:20:00,36.27,36.27,36.24,36.24,166800.0,24.0592,24.0592,24.0393,24.0393,166800.0
2012-04-16 13:30:00,36.24,36.27,36.24,36.27,247800.0,24.0393,24.0592,24.0393,24.0592,247800.0
2012-04-16 13:40:00,36.27,36.32,36.27,36.31,226000.0,24.0592,24.0924,24.0592,24.0857,226000.0
2012-04-16 13:50:00,36.31,36.31,36.27,36.27,305000.0,24.0857,24.0857,24.0592,24.0592,305000.0
2012-04-16 14:00:00,36.27,36.28,36.26,36.28,334800.0,24.0592,24.0658,24.0526,24.0658,334800.0
2012-04-16 14:10:00,36.27,36.28,36.25,36.26,283200.0,24.0592,24.0658,24.0459,24.0526,283200.0
2012-04-16 14:20:00,36.25,36.27,36.24,36.24,436800.0,24.0459,24.0592,24.0393,24.0393,436800.0
2012-04-16 14:30:00,36.24,36.25,36.23,36.24,278800.0,24.0393,24.0459,24.0327,24.0393,278800.0
2012-04-16 14:40:00,36.24,36.29,36.23,36.29,358000.0,24.0393,24.0725,24.0327,24.0725,358000.0
2012-04-16 14:50:00,36.29,36.32,36.27,36.27,235800.0,24.0725,24.0924,24.0592,24.0592,235800.0
2012-04-16 15:00:00,36.27,36.29,36.26,36.27,162800.0,24.0592,24.0725,24.0526,24.0592,162800.0
2012-04-16 15:10:00,36.28,36.33,36.27,36.32,272800.0,24.0658,24.099,24.0592,24.0924,272800.0
2012-04-16 15:20:00,36.31,36.35,36.3,36.34,498200.0,24.0857,24.1123,24.0791,24.1056,498200.0
2012-04-16 15:30:00,36.34,36.37,36.34,36.35,704400.0,24.1056,24.1255,24.1056,24.1123,704400.0
2012-04-16 15:40:00,36.35,36.4,36.31,36.31,1247000.0,24.1123,24.1454,24.0857,24.0857,1247000.0
2012-04-16 15:50:00,36.32,36.32,36.24,36.24,1181400.0,24.0924,24.0924,24.0393,24.0393,1181400.0
2012-04-17 09:30:00,36.59,37.1,36.59,36.92,2434400.0,24.2715,24.6098,24.2715,24.4904,2434400.0
2012-04-17 09:40:00,36.92,36.99,36.8,36.95,960400.0,24.4904,24.5368,24.4108,24.5103,960400.0
2012-04-17 09:50:00,36.95,36.99,36.88,36.95,953800.0,24.5103,24.5368,24.4638,24.5103,953800.0
2012-04-17 10:00:00,36.94,37.05,36.9,37.02,1476000.0,24.5036,24.5766,24.4771,24.5567,1476000.0
2012-04-17 10:10:00,37.01,37.15,37.0,37.1,964000.0,24.5501,24.6429,24.5434,24.6098,964000.0
2012-04-17 10:20:00,37.1,37.15,37.09,37.12,550600.0,24.6098,24.6429,24.6031,24.623,550600.0
2012-04-17 10:30:00,37.11,37.13,37.07,37.13,765400.0,24.6164,24.6297,24.5899,24.6297,765400.0
2012-04-17 10:40:00,37.13,37.15,37.1,37.14,541000.0,24.6297,24.6429,24.6098,24.6363,541000.0
2012-04-17 10:50:00,37.14,37.24,37.14,37.22,659200.0,24.6363,24.7026,24.6363,24.6894,659200.0
2012-04-17 11:00:00,37.22,37.24,37.16,37.17,587200.0,24.6894,24.7026,24.6496,24.6562,587200.0
2012-04-17 11:10:00,37.17,37.2,37.13,37.17,411800.0,24.6562,24.6761,24.6297,24.6562,411800.0
2012-04-17 11:20:00,37.17,37.18,37.15,37.17,332800.0,24.6562,24.6628,24.6429,24.6562,332800.0
2012-04-17 11:30:00,37.17,37.18,37.14,37.17,298000.0,24.6562,24.6628,24.6363,24.6562,298000.0
2012-04-17 11:40:00,37.17,37.19,37.14,37.17,374000.0,24.6562,24.6695,24.6363,24.6562,374000.0
2012-04-17 11:50:00,37.17,37.2,37.16,37.18,217200.0,24.6562,24.6761,24.6496,24.6628,217200.0
2012-04-17 12:00:00,37.18,37.2,37.17,37.2,235200.0,24.6628,24.6761,24.6562,24.6761,235200.0
2012-04-17 12:10:00,37.19,37.22,37.15,37.2,355400.0,24.6695,24.6894,24.6429,24.6761,355400.0
2012-04-17 12:20:00,37.2,37.2,37.16,37.17,177200.0,24.6761,24.6761,24.6496,24.6562,177200.0
2012-04-17 12:30:00,37.18,37.23,37.17,37.22,297000.0,24.6628,24.696,24.6562,24.6894,297000.0
2012-04-17 12:40:00,37.22,37.23,37.19,37.19,158600.0,24.6894,24.696,24.6695,24.6695,158600.0
2012-04-17 12:50:00,37.19,37.21,37.16,37.17,198600.0,24.6695,24.6827,24.6496,24.6562,198600.0
2012-04-17 13:00:00,37.17,37.18,37.15,37.17,194400.0,24.6562,24.6628,24.6429,24.6562,194400.0
2012-04-17 13:10:00,37.17,37.22,37.17,37.18,190400.0,24.6562,24.6894,24.6562,24.6628,190400.0
2012-04-17 13:20:00,37.19,37.22,37.18,37.21,123400.0,24.6695,24.6894,24.6628,24.6827,123400.0
2012-04-17 13:30:00,37.21,37.23,37.21,37.21,93800.0,24.6827,24.696,24.6827,24.6827,93800.0
2012-04-17 13:40:00,37.21,37.23,37.21,37.22,192400.0,24.6827,24.696,24.6827,24.6894,192400.0
2012-04-17 13:50:00,37.23,37.23,37.2,37.21,150800.0,24.696,24.696,24.6761,24.6827,150800.0
2012-04-17 14:00:00,37.21,37.21,37.15,37.16,291000.0,24.6827,24.6827,24.6429,24.6496,291000.0
2012-04-17 14:10:00,37.16,37.19,37.13,37.19,327600.0,24.6496,24.6695,24.6297,24.6695,327600.0
2012-04-17 14:20:00,37.19,37.2,37.16,37.16,182200.0,24.6695,24.6761,24.6496,24.6496,182200.0
2012-04-17 14:30:00,37.16,37.19,37.15,37.17,368000.0,24.6496,24.6695,24.6429,24.6562,368000.0
2012-04-17 14:40:00,37.17,37.17,37.1,37.11,336400.0,24.6562,24.6562,24.6098,24.6164,336400.0
2012-04-17 14:50:00,37.1,37.13,37.06,37.1,443800.0,24.6098,24.6297,24.5832,24.6098,443800.0
2012-04-17 15:00:00,37.1,37.12,37.07,37.07,383000.0,24.6098,24.623,24.5899,24.5899,383000.0
2012-04-17 15:10:00,37.07,37.09,37.03,37.05,324600.0,24.5899,24.6031,24.5633,24.5766,324600.0
2012-04-17 15:20:00,37.05,37.08,37.04,37.07,354600.0,24.5766,24.5965,24.57,24.5899,354600.0
2012-04-17 15:30:00,37.08,37.08,36.97,36.98,1005600.0,24.5965,24.5965,24.5235,24.5302,1005600.0
2012-04-17 15:40:00,36.98,37.02,36.96,36.97,788400.0,24.5302,24.5567,24.5169,24.5235,788400.0
2012-04-17 15:50:00,36.97,37.01,36.96,36.97,1508200.0,24.5235,24.5501,24.5169,24.5235,1508200.0
2012-04-18 09:30:00,36.97,37.09,36.87,37.02,730400.0,24.5235,24.6031,24.4572,24.5567,730400.0
2012-04-18 09:40:00,37.02,37.07,37.01,37.04,459600.0,24.5567,24.5899,24.5501,24.57,459600.0
2012-04-18 09:50:00,37.05,37.07,37.02,37.05,284000.0,24.5766,24.5899,24.5567,24.5766,284000.0
2012-04-18 10:00:00,37.05,37.05,36.98,36.99,358600.0,24.5766,24.5766,24.5302,24.5368,358600.0
2012-04-18 10:10:00,36.99,37.06,36.99,37.05,330000.0,24.5368,24.5832,24.5368,24.5766,330000.0
2012-04-18 10:20:00,37.05,37.05,37.0,37.02,232800.0,24.5766,24.5766,24.5434,24.5567,232800.0
2012-04-18 10:30:00,37.02,37.06,37.0,37.05,242600.0,24.5567,24.5832,24.5434,24.5766,242600.0
2012-04-18 10:40:00,37.05,37.07,37.05,37.06,140200.0,24.5766,24.5899,24.5766,24.5832,140200.0
2012-04-18 10:50:00,37.06,37.06,37.02,37.02,165600.0,24.5832,24.5832,24.5567,24.5567,165600.0
2012-04-18 11:00:00,37.02,37.03,36.95,36.97,405400.0,24.5567,24.5633,24.5103,24.5235,405400.0
2012-04-18 11:10:00,36.97,36.98,36.94,36.96,334200.0,24.5235,24.5302,24.5036,24.5169,334200.0
2012-04-18 11:20:00,36.96,36.98,36.95,36.98,210600.0,24.5169,24.5302,24.5103,24.5302,210600.0
2012-04-18 11:30:00,36.98,37.01,36.98,37.0,134800.0,24.5302,24.5501,24.5302,24.5434,134800.0
2012-04-18 11:40:00,37.0,37.06,37.0,37.06,308600.0,24.5434,24.5832,24.5434,24.5832,308600.0
2012-04-18 11:50:00,37.06,37.1,37.04,37.1,277000.0,24.5832,24.6098,24.57,24.6098,277000.0
2012-04-18 12:00:00,37.1,37.13,37.1,37.12,188800.0,24.6098,24.6297,24.6098,24.623,188800.0
2012-04-18 12:10:00,37.11,37.12,37.1,37.1,133600.0,24.6164,24.623,24.6098,24.6098,133600.0
2012-04-18 12:20:00,37.09,37.1,37.09,37.09,147600.0,24.6031,24.6098,24.6031,24.6031,147600.0
2012-04-18 12:30:00,37.09,37.13,37.09,37.12,160400.0,24.6031,24.6297,24.6031,24.623,160400.0
2012-04-18 12:40:00,37.13,37.15,37.11,37.12,188400.0,24.6297,24.6429,24.6164,24.623,188400.0
2012-04-18 12:50:00,37.12,37.12,37.1,37.1,134800.0,24.623,24.623,24.6098,24.6098,134800.0
2012-04-18 13:00:00,37.1,37.13,37.09,37.12,112200.0,24.6098,24.6297,24.6031,24.623,112200.0
2012-04-18 13:10:00,37.12,37.13,37.07,37.08,200200.0,24.623,24.6297,24.5899,24.5965,200200.0
2012-04-18 13:20:00,37.08,37.1,37.05,37.05,197400.0,24.5965,24.6098,24.5766,24.5766,197400.0
2012-04-18 13:30:00,37.04,37.05,37.04,37.04,157000.0,24.57,24.5766,24.57,24.57,157000.0
2012-04-18 13:40:00,37.04,37.05,37.04,37.05,121200.0,24.57,24.5766,24.57,24.5766,121200.0
2012-04-18 13:50:00,37.05,37.07,37.05,37.06,181000.0,24.5766,24.5899,24.5766,24.5832,181000.0
2012-04-18 14:00:00,37.06,37.08,37.06,37.07,255200.0,24.5832,24.5965,24.5832,24.5899,255200.0
2012-04-18 14:10:00,37.07,37.1,37.06,37.1,216200.0,24.5899,24.6098,24.5832,24.6098,216200.0
2012-04-18 14:20:00,37.1,37.13,37.1,37.12,243000.0,24.6098,24.6297,24.6098,24.623,243000.0
2012-04-18 14:30:00,37.12,37.14,37.12,37.13,140600.0,24.623,24.6363,24.623,24.6297,140600.0
2012-04-18 14:40:00,37.14,37.15,37.1,37.15,326000.0,24.6363,24.6429,24.6098,24.6429,326000.0
2012-04-18 14:50:00,37.14,37.15,37.1,37.12,176000.0,24.6363,24.6429,24.6098,24.623,176000.0
2012-04-18 15:00:00,37.13,37.18,37.12,37.13,315000.0,24.6297,24.6628,24.623,24.6297,315000.0
2012-04-18 15:10:00,37.12,37.17,37.12,37.13,374800.0,24.623,24.6562,24.623,24.6297,374800.0
2012-04-18 15:20:00,37.13,37.15,37.1,37.1,161000.0,24.6297,24.6429,24.6098,24.6098,161000.0
2012-04-18 15:30:00,37.1,37.12,37.08,37.1,228000.0,24.6098,24.623,24.5965,24.6098,228000.0
2012-04-18 15:40:00,37.09,37.13,37.08,37.09,494000.0,24.6031,24.6297,24.5965,24.6031,494000.0
2012-04-18 15:50:00,37.08,37.09,37.06,37.08,805400.0,24.5965,24.6031,24.5832,24.5965,805400.0
2012-04-19 09:30:00,37.15,37.17,37.01,37.05,533200.0,24.6429,24.6562,24.5501,24.5766,533200.0
2012-04-19 09:40:00,37.07,37.08,37.01,37.04,241000.0,24.5899,24.5965,24.5501,24.57,241000.0
2012-04-19 09:50:00,37.05,37.07,37.04,37.06,156800.0,24.5766,24.5899,24.57,24.5832,156800.0
2012-04-19 10:00:00,37.05,37.08,36.87,36.9,670600.0,24.5766,24.5965,24.4572,24.4771,670600.0
2012-04-19 10:10:00,36.9,36.94,36.89,36.93,288200.0,24.4771,24.5036,24.4705,24.497,288200.0
2012-04-19 10:20:00,36.93,36.93,36.88,36.89,246000.0,24.497,24.497,24.4638,24.4705,246000.0
2012-04-19 10:30:00,36.89,36.98,36.89,36.96,215600.0,24.4705,24.5302,24.4705,24.5169,215600.0
2012-04-19 10:40:00,36.96,37.02,36.96,37.01,277000.0,24.5169,24.5567,24.5169,24.5501,277000.0
2012-04-19 10:50:00,37.01,37.03,37.0,37.02,104600.0,24.5501,24.5633,24.5434,24.5567,104600.0
2012-04-19 11:00:00,37.01,37.05,36.99,37.02,134800.0,24.5501,24.5766,24.5368,24.5567,134800.0
2012-04-19 11:10:00,37.03,37.03,36.99,36.99,93800.0,24.5633,24.5633,24.5368,24.5368,93800.0
2012-04-19 11:20:00,36.99,37.02,36.97,36.99,159800.0,24.5368,24.5567,24.5235,24.5368,159800.0
2012-04-19 11:30:00,36.99,36.99,36.94,36.96,121000.0,24.5368,24.5368,24.5036,24.5169,121000.0
2012-04-19 11:40:00,36.96,36.97,36.94,36.96,102200.0,24.5169,24.5235,24.5036,24.5169,102200.0
2012-04-19 11:50:00,36.96,37.0,36.96,36.99,141800.0,24.5169,24.5434,24.5169,24.5368,141800.0
2012-04-19 12:00:00,36.99,36.99,36.89,36.89,223800.0,24.5368,24.5368,24.4705,24.4705,223800.0
2012-04-19 12:10:00,36.9,36.91,36.88,36.88,161400.0,24.4771,24.4837,24.4638,24.4638,161400.0
2012-04-19 12:20:00,36.88,36.89,36.85,36.87,159000.0,24.4638,24.4705,24.4439,24.4572,159000.0
2012-04-19 12:30:00,36.87,36.87,36.84,36.87,157400.0,24.4572,24.4572,24.4373,24.4572,157400.0
2012-04-19 12:40:00,36.87,36.88,36.84,36.87,148000.0,24.4572,24.4638,24.4373,24.4572,148000.0
2012-04-19 12:50:00,36.87,36.9,36.87,36.88,143800.0,24.4572,24.4771,24.4572,24.4638,143800.0
2012-04-19 13:00:00,36.88,36.89,36.86,36.87,146600.0,24.4638,24.4705,24.4506,24.4572,146600.0
2012-04-19 13:10:00,36.88,36.88,36.83,36.83,194000.0,24.4638,24.4638,24.4307,24.4307,194000.0
2012-04-19 13:20:00,36.83,36.85,36.8,36.84,219600.0,24.4307,24.4439,24.4108,24.4373,219600.0
2012-04-19 13:30:00,36.84,36.87,36.83,36.85,197400.0,24.4373,24.4572,24.4307,24.4439,197400.0
2012-04-19 13:40:00,36.85,36.85,36.8,36.8,162000.0,24.4439,24.4439,24.4108,24.4108,162000.0
2012-04-19 13:50:00,36.8,36.81,36.77,36.77,263600.0,24.4108,24.4174,24.3909,24.3909,263600.0
2012-04-19 14:00:00,36.77,36.82,36.77,36.81,122400.0,24.3909,24.424,24.3909,24.4174,122400.0
2012-04-19 14:10:00,36.81,36.82,36.79,36.82,224200.0,24.4174,24.424,24.4041,24.424,224200.0
2012-04-19 14:20:00,36.81,36.83,36.78,36.81,234800.0,24.4174,24.4307,24.3975,24.4174,234800.0
2012-04-19 14:30:00,36.81,36.81,36.71,36.75,256400.0,24.4174,24.4174,24.3511,24.3776,256400.0
2012-04-19 14:40:00,36.74,36.77,36.74,36.77,219800.0,24.371,24.3909,24.371,24.3909,219800.0
2012-04-19 14:50:00,36.77,36.77,36.75,36.77,104200.0,24.3909,24.3909,24.3776,24.3909,104200.0
2012-04-19 15:00:00,36.77,36.78,36.74,36.76,220400.0,24.3909,24.3975,24.371,24.3842,220400.0
2012-04-19 15:10:00,36.76,36.77,36.73,36.76,255600.0,24.3842,24.3909,24.3643,24.3842,255600.0
2012-04-19 15:20:00,36.76,36.82,36.73,36.82,285000.0,24.3842,24.424,24.3643,24.424,285000.0
2012-04-19 15:30:00,36.82,36.87,36.81,36.87,372400.0,24.424,24.4572,24.4174,24.4572,372400.0
2012-04-19 15:40:00,36.87,36.94,36.85,36.9,605000.0,24.4572,24.5036,24.4439,24.4771,605000.0
2012-04-19 15:50:00,36.9,36.91,36.85,36.91,967400.0,24.4771,24.4837,24.4439,24.4837,967400.0
2012-04-20 09:30:00,36.98,37.0,36.88,36.91,3892800.0,24.5302,24.5434,24.4638,24.4837,3892800.0
2012-04-20 09:40:00,36.91,36.97,36.87,36.97,241800.0,24.4837,24.5235,24.4572,24.5235,241800.0
2012-04-20 09:50:00,36.97,37.05,36.95,37.05,423200.0,24.5235,24.5766,24.5103,24.5766,423200.0
2012-04-20 10:00:00,37.05,37.07,36.99,37.07,328600.0,24.5766,24.5899,24.5368,24.5899,328600.0
2012-04-20 10:10:00,37.07,37.12,37.06,37.1,349400.0,24.5899,24.623,24.5832,24.6098,349400.0
2012-04-20 10:20:00,37.1,37.12,37.06,37.11,342600.0,24.6098,24.623,24.5832,24.6164,342600.0
2012-04-20 10:30:00,37.1,37.18,37.1,37.16,326000.0,24.6098,24.6628,24.6098,24.6496,326000.0
2012-04-20 10:40:00,37.16,37.17,37.13,37.14,338000.0,24.6496,24.6562,24.6297,24.6363,338000.0
2012-04-20 10:50:00,37.14,37.15,37.1,37.12,195200.0,24.6363,24.6429,24.6098,24.623,195200.0
2012-04-20 11:00:00,37.12,37.13,37.1,37.11,111000.0,24.623,24.6297,24.6098,24.6164,111000.0
2012-04-20 11:10:00,37.11,37.12,37.08,37.09,140000.0,24.6164,24.623,24.5965,24.6031,140000.0
2012-04-20 11:20:00,37.09,37.1,37.08,37.08,99200.0,24.6031,24.6098,24.5965,24.5965,99200.0
2012-04-20 11:30:00,37.08,37.12,37.08,37.1,120600.0,24.5965,24.623,24.5965,24.6098,120600.0
2012-04-20 11:40:00,37.1,37.1,37.07,37.09,161800.0,24.6098,24.6098,24.5899,24.6031,161800.0
2012-04-20 11:50:00,37.09,37.11,37.08,37.11,86600.0,24.6031,24.6164,24.5965,24.6164,86600.0
2012-04-20 12:00:00,37.11,37.13,37.1,37.11,135400.0,24.6164,24.6297,24.6098,24.6164,135400.0
2012-04-20 12:10:00,37.12,37.12,37.08,37.1,97600.0,24.623,24.623,24.5965,24.6098,97600.0
2012-04-20 12:20:00,37.09,37.1,37.08,37.08,65400.0,24.6031,24.6098,24.5965,24.5965,65400.0
2012-04-20 12:30:00,37.08,37.1,37.07,37.1,79800.0,24.5965,24.6098,24.5899,24.6098,79800.0
2012-04-20 12:40:00,37.1,37.1,37.08,37.09,99800.0,24.6098,24.6098,24.5965,24.6031,99800.0
2012-04-20 12:50:00,37.1,37.11,37.09,37.11,94800.0,24.6098,24.6164,24.6031,24.6164,94800.0
2012-04-20 13:00:00,37.11,37.12,37.09,37.1,148000.0,24.6164,24.623,24.6031,24.6098,148000.0
2012-04-20 13:10:00,37.1,37.12,37.09,37.09,75800.0,24.6098,24.623,24.6031,24.6031,75800.0
2012-04-20 13:20:00,37.09,37.1,37.05,37.06,110200.0,24.6031,24.6098,24.5766,24.5832,110200.0
2012-04-20 13:30:00,37.06,37.07,37.04,37.04,57400.0,24.5832,24.5899,24.57,24.57,57400.0
2012-04-20 13:40:00,37.04,37.08,37.03,37.08,87800.0,24.57,24.5965,24.5633,24.5965,87800.0
2012-04-20 13:50:00,37.08,37.08,37.05,37.06,91400.0,24.5965,24.5965,24.5766,24.5832,91400.0
2012-04-20 14:00:00,37.07,37.07,37.03,37.04,181800.0,24.5899,24.5899,24.5633,24.57,181800.0
2012-04-20 14:10:00,37.05,37.1,37.04,37.08,135400.0,24.5766,24.6098,24.57,24.5965,135400.0
2012-04-20 14:20:00,37.08,37.11,37.08,37.1,156200.0,24.5965,24.6164,24.5965,24.6098,156200.0
2012-04-20 14:30:00,37.1,37.1,37.08,37.08,100400.0,24.6098,24.6098,24.5965,24.5965,100400.0
2012-04-20 14:40:00,37.08,37.09,37.07,37.08,94200.0,24.5965,24.6031,24.5899,24.5965,94200.0
2012-04-20 14:50:00,37.08,37.08,37.06,37.07,101200.0,24.5965,24.5965,24.5832,24.5899,101200.0
2012-04-20 15:00:00,37.08,37.08,37.04,37.04,151200.0,24.5965,24.5965,24.57,24.57,151200.0
2012-04-20 15:10:00,37.04,37.11,37.03,37.11,185200.0,24.57,24.6164,24.5633,24.6164,185200.0
2012-04-20 15:20:00,37.11,37.12,37.06,37.09,265800.0,24.6164,24.623,24.5832,24.6031,265800.0
2012-04-20 15:30:00,37.09,37.11,37.06,37.11,270400.0,24.6031,24.6164,24.5832,24.6164,270400.0
2012-04-20 15:40:00,37.11,37.11,37.09,37.09,530000.0,24.6164,24.6164,24.6031,24.6031,530000.0
2012-04-20 15:50:00,37.1,37.1,37.07,37.07,982000.0,24.6098,24.6098,24.5899,24.5899,982000.0
2012-04-23 09:30:00,36.99,37.04,36.88,36.96,702200.0,24.5368,24.57,24.4638,24.5169,702200.0
2012-04-23 09:40:00,36.96,37.0,36.91,36.96,415400.0,24.5169,24.5434,24.4837,24.5169,415400.0
2012-04-23 09:50:00,36.96,36.97,36.86,36.87,367200.0,24.5169,24.5235,24.4506,24.4572,367200.0
2012-04-23 10:00:00,36.87,36.88,36.8,36.8,212600.0,24.4572,24.4638,24.4108,24.4108,212600.0
2012-04-23 10:10:00,36.8,36.85,36.8,36.83,336400.0,24.4108,24.4439,24.4108,24.4307,336400.0
2012-04-23 10:20:00,36.83,36.85,36.82,36.85,372800.0,24.4307,24.4439,24.424,24.4439,372800.0
2012-04-23 10:30:00,36.84,36.87,36.82,36.87,290600.0,24.4373,24.4572,24.424,24.4572,290600.0
2012-04-23 10:40:00,36.86,36.87,36.82,36.83,124200.0,24.4506,24.4572,24.424,24.4307,124200.0
2012-04-23 10:50:00,36.83,36.85,36.82,36.85,213400.0,24.4307,24.4439,24.424,24.4439,213400.0
2012-04-23 11:00:00,36.85,36.87,36.83,36.83,262600.0,24.4439,24.4572,24.4307,24.4307,262600.0
2012-04-23 11:10:00,36.83,36.84,36.79,36.79,184200.0,24.4307,24.4373,24.4041,24.4041,184200.0
2012-04-23 11:20:00,36.79,36.8,36.76,36.77,153200.0,24.4041,24.4108,24.3842,24.3909,153200.0
2012-04-23 11:30:00,36.77,36.79,36.76,36.77,217200.0,24.3909,24.4041,24.3842,24.3909,217200.0
2012-04-23 11:40:00,36.77,36.77,36.73,36.73,99600.0,24.3909,24.3909,24.3643,24.3643,99600.0
2012-04-23 11:50:00,36.74,36.74,36.72,36.72,94200.0,24.371,24.371,24.3577,24.3577,94200.0
2012-04-23 12:00:00,36.72,36.76,36.7,36.74,247200.0,24.3577,24.3842,24.3444,24.371,247200.0
2012-04-23 12:10:00,36.75,36.75,36.71,36.72,139000.0,24.3776,24.3776,24.3511,24.3577,139000.0
2012-04-23 12:20:00,36.73,36.74,36.71,36.73,414000.0,24.3643,24.371,24.3511,24.3643,414000.0
2012-04-23 12:30:00,36.73,36.73,36.7,36.7,147600.0,24.3643,24.3643,24.3444,24.3444,147600.0
2012-04-23 12:40:00,36.7,36.71,36.68,36.68,131200.0,24.3444,24.3511,24.3312,24.3312,131200.0
2012-04-23 12:50:00,36.68,36.69,36.68,36.69,92200.0,24.3312,24.3378,24.3312,24.3378,92200.0
2012-04-23 13:00:00,36.69,36.7,36.68,36.69,119600.0,24.3378,24.3444,24.3312,24.3378,119600.0
2012-04-23 13:10:00,36.69,36.71,36.69,36.7,107400.0,24.3378,24.3511,24.3378,24.3444,107400.0
2012-04-23 13:20:00,36.7,36.71,36.68,36.68,113600.0,24.3444,24.3511,24.3312,24.3312,113600.0
2012-04-23 13:30:00,36.68,36.69,36.67,36.69,120000.0,24.3312,24.3378,24.3245,24.3378,120000.0
2012-04-23 13:40:00,36.69,36.72,36.69,36.71,138200.0,24.3378,24.3577,24.3378,24.3511,138200.0
2012-04-23 13:50:00,36.71,36.74,36.7,36.74,125200.0,24.3511,24.371,24.3444,24.371,125200.0
2012-04-23 14:00:00,36.74,36.74,36.71,36.74,191600.0,24.371,24.371,24.3511,24.371,191600.0
2012-04-23 14:10:00,36.74,36.77,36.74,36.77,173200.0,24.371,24.3909,24.371,24.3909,173200.0
2012-04-23 14:20:00,36.77,36.81,36.77,36.81,197200.0,24.3909,24.4174,24.3909,24.4174,197200.0
2012-04-23 14:30:00,36.81,36.87,36.81,36.84,169800.0,24.4174,24.4572,24.4174,24.4373,169800.0
2012-04-23 14:40:00,36.83,36.84,36.81,36.82,160400.0,24.4307,24.4373,24.4174,24.424,160400.0
2012-04-23 14:50:00,36.81,36.83,36.8,36.8,161600.0,24.4174,24.4307,24.4108,24.4108,161600.0
2012-04-23 15:00:00,36.81,36.84,36.79,36.82,195000.0,24.4174,24.4373,24.4041,24.424,195000.0
2012-04-23 15:10:00,36.82,36.83,36.81,36.83,147400.0,24.424,24.4307,24.4174,24.4307,147400.0
2012-04-23 15:20:00,36.83,36.87,36.83,36.87,265000.0,24.4307,24.4572,24.4307,24.4572,265000.0
2012-04-23 15:30:00,36.87,36.88,36.85,36.88,355600.0,24.4572,24.4638,24.4439,24.4638,355600.0
2012-04-23 15:40:00,36.87,36.88,36.82,36.85,465600.0,24.4572,24.4638,24.424,24.4439,465600.0
2012-04-23 15:50:00,36.85,36.88,36.84,36.84,692800.0,24.4439,24.4638,24.4373,24.4373,692800.0
2012-04-24 09:30:00,36.96,36.98,36.85,36.97,496600.0,24.5169,24.5302,24.4439,24.5235,496600.0
2012-04-24 09:40:00,36.97,36.98,36.88,36.95,253800.0,24.5235,24.5302,24.4638,24.5103,253800.0
2012-04-24 09:50:00,36.95,36.97,36.94,36.96,278200.0,24.5103,24.5235,24.5036,24.5169,278200.0
2012-04-24 10:00:00,36.95,37.0,36.94,36.99,426400.0,24.5103,24.5434,24.5036,24.5368,426400.0
2012-04-24 10:10:00,36.99,37.0,36.97,36.97,205400.0,24.5368,24.5434,24.5235,24.5235,205400.0
2012-04-24 10:20:00,36.97,36.99,36.96,36.98,138200.0,24.5235,24.5368,24.5169,24.5302,138200.0
2012-04-24 10:30:00,36.98,37.02,36.98,37.01,274600.0,24.5302,24.5567,24.5302,24.5501,274600.0
2012-04-24 10:40:00,37.01,37.1,36.99,37.1,301600.0,24.5501,24.6098,24.5368,24.6098,301600.0
2012-04-24 10:50:00,37.1,37.13,37.07,37.13,183000.0,24.6098,24.6297,24.5899,24.6297,183000.0
2012-04-24 11:00:00,37.13,37.13,37.08,37.1,256200.0,24.6297,24.6297,24.5965,24.6098,256200.0
2012-04-24 11:10:00,37.1,37.14,37.08,37.13,380600.0,24.6098,24.6363,24.5965,24.6297,380600.0
2012-04-24 11:20:00,37.13,37.17,37.13,37.17,199800.0,24.6297,24.6562,24.6297,24.6562,199800.0
2012-04-24 11:30:00,37.17,37.18,37.12,37.12,404000.0,24.6562,24.6628,24.623,24.623,404000.0
2012-04-24 11:40:00,37.12,37.12,37.06,37.07,160000.0,24.623,24.623,24.5832,24.5899,160000.0
2012-04-24 11:50:00,37.07,37.1,37.07,37.08,351600.0,24.5899,24.6098,24.5899,24.5965,351600.0
2012-04-24 12:00:00,37.09,37.12,37.07,37.08,130800.0,24.6031,24.623,24.5899,24.5965,130800.0
2012-04-24 12:10:00,37.08,37.1,37.07,37.1,127600.0,24.5965,24.6098,24.5899,24.6098,127600.0
2012-04-24 12:20:00,37.1,37.1,37.07,37.07,95400.0,24.6098,24.6098,24.5899,24.5899,95400.0
2012-04-24 12:30:00,37.07,37.09,37.07,37.07,146400.0,24.5899,24.6031,24.5899,24.5899,146400.0
2012-04-24 12:40:00,37.07,37.07,37.04,37.05,155200.0,24.5899,24.5899,24.57,24.5766,155200.0
2012-04-24 12:50:00,37.04,37.07,37.04,37.07,84400.0,24.57,24.5899,24.57,24.5899,84400.0
2012-04-24 13:00:00,37.07,37.08,37.07,37.08,74400.0,24.5899,24.5965,24.5899,24.5965,74400.0
2012-04-24 13:10:00,37.07,37.08,37.05,37.05,86000.0,24.5899,24.5965,24.5766,24.5766,86000.0
2012-04-24 13:20:00,37.06,37.06,37.03,37.06,134000.0,24.5832,24.5832,24.5633,24.5832,134000.0
2012-04-24 13:30:00,37.06,37.07,37.05,37.06,121600.0,24.5832,24.5899,24.5766,24.5832,121600.0
2012-04-24 13:40:00,37.06,37.08,37.04,37.07,91800.0,24.5832,24.5965,24.57,24.5899,91800.0
2012-04-24 13:50:00,37.07,37.09,37.06,37.06,135000.0,24.5899,24.6031,24.5832,24.5832,135000.0
2012-04-24 14:00:00,37.06,37.06,37.03,37.04,90000.0,24.5832,24.5832,24.5633,24.57,90000.0
2012-04-24 14:10:00,37.04,37.05,37.01,37.02,159000.0,24.57,24.5766,24.5501,24.5567,159000.0
2012-04-24 14:20:00,37.03,37.03,37.0,37.02,108800.0,24.5633,24.5633,24.5434,24.5567,108800.0
2012-04-24 14:30:00,37.01,37.03,36.98,37.02,257000.0,24.5501,24.5633,24.5302,24.5567,257000.0
2012-04-24 14:40:00,37.02,37.03,37.01,37.02,99400.0,24.5567,24.5633,24.5501,24.5567,99400.0
2012-04-24 14:50:00,37.02,37.02,37.01,37.02,90600.0,24.5567,24.5567,24.5501,24.5567,90600.0
2012-04-24 15:00:00,37.02,37.06,37.02,37.06,154800.0,24.5567,24.5832,24.5567,24.5832,154800.0
2012-04-24 15:10:00,37.06,37.11,37.05,37.1,460600.0,24.5832,24.6164,24.5766,24.6098,460600.0
2012-04-24 15:20:00,37.1,37.11,37.06,37.06,195600.0,24.6098,24.6164,24.5832,24.5832,195600.0
2012-04-24 15:30:00,37.06,37.07,37.03,37.04,319600.0,24.5832,24.5899,24.5633,24.57,319600.0
2012-04-24 15:40:00,37.04,37.08,37.02,37.02,616200.0,24.57,24.5965,24.5567,24.5567,616200.0
2012-04-24 15:50:00,37.02,37.07,37.02,37.06,720000.0,24.5567,24.5899,24.5567,24.5832,720000.0
2012-04-25 09:30:00,37.26,37.29,37.16,37.21,1305400.0,24.7159,24.7358,24.6496,24.6827,1305400.0
2012-04-25 09:40:00,37.21,37.3,37.21,37.3,772600.0,24.6827,24.7424,24.6827,24.7424,772600.0
2012-04-25 09:50:00,37.3,37.34,37.28,37.33,642800.0,24.7424,24.769,24.7292,24.7623,642800.0
2012-04-25 10:00:00,37.34,37.35,37.24,37.33,772000.0,24.769,24.7756,24.7026,24.7623,772000.0
2012-04-25 10:10:00,37.33,37.38,37.33,37.38,488000.0,24.7623,24.7955,24.7623,24.7955,488000.0
2012-04-25 10:20:00,37.38,37.43,37.37,37.41,587000.0,24.7955,24.8287,24.7889,24.8154,587000.0
2012-04-25 10:30:00,37.41,37.42,37.37,37.38,359600.0,24.8154,24.822,24.7889,24.7955,359600.0
2012-04-25 10:40:00,37.38,37.43,37.38,37.43,244000.0,24.7955,24.8287,24.7955,24.8287,244000.0
2012-04-25 10:50:00,37.43,37.44,37.42,37.43,299800.0,24.8287,24.8353,24.822,24.8287,299800.0
2012-04-25 11:00:00,37.43,37.44,37.4,37.43,367600.0,24.8287,24.8353,24.8088,24.8287,367600.0
2012-04-25 11:10:00,37.43,37.43,37.38,37.43,282800.0,24.8287,24.8287,24.7955,24.8287,282800.0
2012-04-25 11:20:00,37.43,37.45,37.42,37.45,276600.0,24.8287,24.8419,24.822,24.8419,276600.0
2012-04-25 11:30:00,37.45,37.45,37.43,37.45,203800.0,24.8419,24.8419,24.8287,24.8419,203800.0
2012-04-25 11:40:00,37.44,37.45,37.42,37.44,242000.0,24.8353,24.8419,24.822,24.8353,242000.0
2012-04-25 11:50:00,37.44,37.47,37.44,37.45,377800.0,24.8353,24.8552,24.8353,24.8419,377800.0
2012-04-25 12:00:00,37.45,37.46,37.45,37.45,147200.0,24.8419,24.8486,24.8419,24.8419,147200.0
2012-04-25 12:10:00,37.45,37.45,37.43,37.43,268400.0,24.8419,24.8419,24.8287,24.8287,268400.0
2012-04-25 12:20:00,37.42,37.44,37.4,37.43,230600.0,24.822,24.8353,24.8088,24.8287,230600.0
2012-04-25 12:30:00,37.43,37.46,37.42,37.44,286000.0,24.8287,24.8486,24.822,24.8353,286000.0
2012-04-25 12:40:00,37.43,37.45,37.43,37.45,212400.0,24.8287,24.8419,24.8287,24.8419,212400.0
2012-04-25 12:50:00,37.45,37.47,37.44,37.46,121800.0,24.8419,24.8552,24.8353,24.8486,121800.0
2012-04-25 13:00:00,37.46,37.47,37.45,37.47,288600.0,24.8486,24.8552,24.8419,24.8552,288600.0
2012-04-25 13:10:00,37.46,37.47,37.46,37.47,187600.0,24.8486,24.8552,24.8486,24.8552,187600.0
2012-04-25 13:20:00,37.47,37.48,37.46,37.47,309200.0,24.8552,24.8618,24.8486,24.8552,309200.0
2012-04-25 13:30:00,37.47,37.48,37.46,37.47,231400.0,24.8552,24.8618,24.8486,24.8552,231400.0
2012-04-25 13:40:00,37.47,37.48,37.47,37.48,175200.0,24.8552,24.8618,24.8552,24.8618,175200.0
2012-04-25 13:50:00,37.48,37.48,37.45,37.48,263400.0,24.8618,24.8618,24.8419,24.8618,263400.0
2012-04-25 14:00:00,37.47,37.48,37.42,37.44,341200.0,24.8552,24.8618,24.822,24.8353,341200.0
2012-04-25 14:10:00,37.44,37.47,37.44,37.46,150800.0,24.8353,24.8552,24.8353,24.8486,150800.0
2012-04-25 14:20:00,37.47,37.49,37.44,37.46,824600.0,24.8552,24.8685,24.8353,24.8486,824600.0
2012-04-25 14:30:00,37.46,37.47,37.41,37.43,285800.0,24.8486,24.8552,24.8154,24.8287,285800.0
2012-04-25 14:40:00,37.43,37.46,37.41,37.46,256600.0,24.8287,24.8486,24.8154,24.8486,256600.0
2012-04-25 14:50:00,37.45,37.48,37.45,37.48,253800.0,24.8419,24.8618,24.8419,24.8618,253800.0
2012-04-25 15:00:00,37.48,37.52,37.47,37.49,1626600.0,24.8618,24.8884,24.8552,24.8685,1626600.0
2012-04-25 15:10:00,37.49,37.51,37.44,37.44,282400.0,24.8685,24.8817,24.8353,24.8353,282400.0
2012-04-25 15:20:00,37.45,37.45,37.42,37.42,501000.0,24.8419,24.8419,24.822,24.822,501000.0
2012-04-25 15:30:00,37.42,37.43,37.38,37.38,573800.0,24.822,24.8287,24.7955,24.7955,573800.0
2012-04-25 15:40:00,37.38,37.44,37.38,37.43,688800.0,24.7955,24.8353,24.7955,24.8287,688800.0
2012-04-25 15:50:00,37.43,37.46,37.43,37.46,1259600.0,24.8287,24.8486,24.8287,24.8486,1259600.0
2012-04-26 09:30:00,37.48,37.54,37.41,37.49,759200.0,24.8618,24.9016,24.8154,24.8685,759200.0
2012-04-26 09:40:00,37.5,37.52,37.46,37.52,339200.0,24.8751,24.8884,24.8486,24.8884,339200.0
2012-04-26 09:50:00,37.51,37.54,37.47,37.52,320800.0,24.8817,24.9016,24.8552,24.8884,320800.0
2012-04-26 10:00:00,37.54,37.56,37.5,37.56,344800.0,24.9016,24.9149,24.8751,24.9149,344800.0
2012-04-26 10:10:00,37.56,37.58,37.52,37.57,457400.0,24.9149,24.9282,24.8884,24.9216,457400.0
2012-04-26 10:20:00,37.57,37.59,37.54,37.57,423600.0,24.9216,24.9348,24.9016,24.9216,423600.0
2012-04-26 10:30:00,37.57,37.6,37.55,37.58,341800.0,24.9216,24.9415,24.9083,24.9282,341800.0
2012-04-26 10:40:00,37.58,37.62,37.57,37.6,288400.0,24.9282,24.9547,24.9216,24.9415,288400.0
2012-04-26 10:50:00,37.6,37.62,37.6,37.62,231600.0,24.9415,24.9547,24.9415,24.9547,231600.0
2012-04-26 11:00:00,37.62,37.69,37.61,37.67,535400.0,24.9547,25.0012,24.9481,24.9879,535400.0
2012-04-26 11:10:00,37.67,37.7,37.67,37.68,201200.0,24.9879,25.0078,24.9879,24.9945,201200.0
2012-04-26 11:20:00,37.68,37.71,37.68,37.7,217400.0,24.9945,25.0144,24.9945,25.0078,217400.0
2012-04-26 11:30:00,37.7,37.74,37.69,37.73,359000.0,25.0078,25.0343,25.0012,25.0277,359000.0
2012-04-26 11:40:00,37.73,37.77,37.73,37.77,303800.0,25.0277,25.0542,25.0277,25.0542,303800.0
2012-04-26 11:50:00,37.77,37.8,37.76,37.79,476000.0,25.0542,25.0741,25.0476,25.0675,476000.0
2012-04-26 12:00:00,37.79,37.83,37.77,37.83,384600.0,25.0675,25.094,25.0542,25.094,384600.0
2012-04-26 12:10:00,37.83,37.85,37.81,37.83,432000.0,25.094,25.1073,25.0808,25.094,432000.0
2012-04-26 12:20:00,37.83,37.83,37.79,37.8,244000.0,25.094,25.094,25.0675,25.0741,244000.0
2012-04-26 12:30:00,37.79,37.81,37.76,37.76,152600.0,25.0675,25.0808,25.0476,25.0476,152600.0
2012-04-26 12:40:00,37.76,37.79,37.76,37.79,177200.0,25.0476,25.0675,25.0476,25.0675,177200.0
2012-04-26 12:50:00,37.79,37.82,37.78,37.82,166400.0,25.0675,25.0874,25.0609,25.0874,166400.0
2012-04-26 13:00:00,37.82,37.83,37.77,37.83,548000.0,25.0874,25.094,25.0542,25.094,548000.0
2012-04-26 13:10:00,37.83,37.85,37.8,37.84,366200.0,25.094,25.1073,25.0741,25.1007,366200.0
2012-04-26 13:20:00,37.84,37.85,37.83,37.83,241000.0,25.1007,25.1073,25.094,25.094,241000.0
2012-04-26 13:30:00,37.83,37.88,37.83,37.88,281400.0,25.094,25.1272,25.094,25.1272,281400.0
2012-04-26 13:40:00,37.87,37.92,37.85,37.91,362600.0,25.1206,25.1537,25.1073,25.1471,362600.0
2012-04-26 13:50:00,37.91,37.93,37.89,37.91,257200.0,25.1471,25.1604,25.1338,25.1471,257200.0
2012-04-26 14:00:00,37.91,37.94,37.89,37.92,318000.0,25.1471,25.167,25.1338,25.1537,318000.0
2012-04-26 14:10:00,37.91,37.94,37.9,37.94,247200.0,25.1471,25.167,25.1405,25.167,247200.0
2012-04-26 14:20:00,37.94,37.95,37.93,37.94,300200.0,25.167,25.1736,25.1604,25.167,300200.0
2012-04-26 14:30:00,37.94,37.95,37.91,37.95,298600.0,25.167,25.1736,25.1471,25.1736,298600.0
2012-04-26 14:40:00,37.94,37.95,37.92,37.94,170400.0,25.167,25.1736,25.1537,25.167,170400.0
2012-04-26 14:50:00,37.94,37.95,37.93,37.95,217200.0,25.167,25.1736,25.1604,25.1736,217200.0
2012-04-26 15:00:00,37.95,37.98,37.94,37.96,316200.0,25.1736,25.1935,25.167,25.1803,316200.0
2012-04-26 15:10:00,37.96,37.99,37.96,37.97,360800.0,25.1803,25.2002,25.1803,25.1869,360800.0
2012-04-26 15:20:00,37.97,37.99,37.96,37.97,350200.0,25.1869,25.2002,25.1803,25.1869,350200.0
2012-04-26 15:30:00,37.97,37.97,37.91,37.91,431000.0,25.1869,25.1869,25.1471,25.1471,431000.0
2012-04-26 15:40:00,37.92,37.93,37.88,37.89,883200.0,25.1537,25.1604,25.1272,25.1338,883200.0
2012-04-26 15:50:00,37.88,37.89,37.83,37.87,1594800.0,25.1272,25.1338,25.094,25.1206,1594800.0
2012-04-27 09:30:00,37.98,38.2,37.96,38.17,1499600.0,25.1935,25.3395,25.1803,25.3196,1499600.0
2012-04-27 09:40:00,38.18,38.27,38.17,38.24,1080600.0,25.3262,25.3859,25.3196,25.366,1080600.0
2012-04-27 09:50:00,38.24,38.42,38.24,38.4,1069200.0,25.366,25.4854,25.366,25.4721,1069200.0
2012-04-27 10:00:00,38.39,38.45,38.35,38.44,689400.0,25.4655,25.5053,25.439,25.4987,689400.0
2012-04-27 10:10:00,38.44,38.47,38.38,38.42,844800.0,25.4987,25.5186,25.4589,25.4854,844800.0
2012-04-27 10:20:00,38.42,38.48,38.42,38.46,661400.0,25.4854,25.5252,25.4854,25.5119,661400.0
2012-04-27 10:30:00,38.46,38.46,38.37,38.4,826200.0,25.5119,25.5119,25.4522,25.4721,826200.0
2012-04-27 10:40:00,38.39,38.41,38.35,38.37,1024800.0,25.4655,25.4788,25.439,25.4522,1024800.0
2012-04-27 10:50:00,38.37,38.4,38.36,38.36,538400.0,25.4522,25.4721,25.4456,25.4456,538400.0
2012-04-27 11:00:00,38.36,38.38,38.34,38.38,606400.0,25.4456,25.4589,25.4323,25.4589,606400.0
2012-04-27 11:10:00,38.38,38.4,38.35,38.37,396400.0,25.4589,25.4721,25.439,25.4522,396400.0
2012-04-27 11:20:00,38.37,38.37,38.3,38.33,492800.0,25.4522,25.4522,25.4058,25.4257,492800.0
2012-04-27 11:30:00,38.33,38.36,38.3,38.33,463000.0,25.4257,25.4456,25.4058,25.4257,463000.0
2012-04-27 11:40:00,38.33,38.37,38.33,38.34,280200.0,25.4257,25.4522,25.4257,25.4323,280200.0
2012-04-27 11:50:00,38.34,38.38,38.34,38.36,304600.0,25.4323,25.4589,25.4323,25.4456,304600.0
2012-04-27 12:00:00,38.36,38.38,38.35,38.38,284000.0,25.4456,25.4589,25.439,25.4589,284000.0
2012-04-27 12:10:00,38.38,38.38,38.35,38.35,242600.0,25.4589,25.4589,25.439,25.439,242600.0
2012-04-27 12:20:00,38.35,38.38,38.34,38.36,287600.0,25.439,25.4589,25.4323,25.4456,287600.0
2012-04-27 12:30:00,38.35,38.37,38.34,38.35,184200.0,25.439,25.4522,25.4323,25.439,184200.0
2012-04-27 12:40:00,38.35,38.43,38.35,38.43,387000.0,25.439,25.492,25.439,25.492,387000.0
2012-04-27 12:50:00,38.43,38.48,38.43,38.47,410400.0,25.492,25.5252,25.492,25.5186,410400.0
2012-04-27 13:00:00,38.47,38.49,38.45,38.46,501800.0,25.5186,25.5318,25.5053,25.5119,501800.0
2012-04-27 13:10:00,38.46,38.46,38.44,38.44,213000.0,25.5119,25.5119,25.4987,25.4987,213000.0
2012-04-27 13:20:00,38.44,38.45,38.41,38.45,349000.0,25.4987,25.5053,25.4788,25.5053,349000.0
2012-04-27 13:30:00,38.45,38.49,38.44,38.48,344200.0,25.5053,25.5318,25.4987,25.5252,344200.0
2012-04-27 13:40:00,38.48,38.48,38.46,38.47,146200.0,25.5252,25.5252,25.5119,25.5186,146200.0
2012-04-27 13:50:00,38.47,38.49,38.47,38.49,387800.0,25.5186,25.5318,25.5186,25.5318,387800.0
2012-04-27 14:00:00,38.49,38.58,38.49,38.49,1378400.0,25.5318,25.5915,25.5318,25.5318,1378400.0
2012-04-27 14:10:00,38.49,38.5,38.45,38.5,328800.0,25.5318,25.5385,25.5053,25.5385,328800.0
2012-04-27 14:20:00,38.5,38.51,38.43,38.43,434000.0,25.5385,25.5451,25.492,25.492,434000.0
2012-04-27 14:30:00,38.43,38.44,38.38,38.4,406600.0,25.492,25.4987,25.4589,25.4721,406600.0
2012-04-27 14:40:00,38.41,38.42,38.38,38.4,242000.0,25.4788,25.4854,25.4589,25.4721,242000.0
2012-04-27 14:50:00,38.41,38.42,38.35,38.36,364800.0,25.4788,25.4854,25.439,25.4456,364800.0
2012-04-27 15:00:00,38.35,38.4,38.35,38.4,292600.0,25.439,25.4721,25.439,25.4721,292600.0
2012-04-27 15:10:00,38.39,38.43,38.39,38.41,264200.0,25.4655,25.492,25.4655,25.4788,264200.0
2012-04-27 15:20:00,38.41,38.42,38.38,38.38,214400.0,25.4788,25.4854,25.4589,25.4589,214400.0
2012-04-27 15:30:00,38.38,38.39,38.37,38.37,371400.0,25.4589,25.4655,25.4522,25.4522,371400.0
2012-04-27 15:40:00,38.38,38.38,38.33,38.34,771400.0,25.4589,25.4589,25.4257,25.4323,771400.0
2012-04-27 15:50:00,38.34,38.34,38.28,38.32,1479000.0,25.4323,25.4323,25.3925,25.4191,1479000.0
2012-04-30 09:30:00,38.21,38.32,38.15,38.24,931600.0,25.3461,25.4191,25.3063,25.366,931600.0
2012-04-30 09:40:00,38.24,38.36,38.15,38.35,546000.0,25.366,25.4456,25.3063,25.439,546000.0
2012-04-30 09:50:00,38.35,38.38,38.23,38.24,424800.0,25.439,25.4589,25.3594,25.366,424800.0
2012-04-30 10:00:00,38.24,38.28,38.22,38.23,462800.0,25.366,25.3925,25.3527,25.3594,462800.0
2012-04-30 10:10:00,38.24,38.29,38.22,38.24,419200.0,25.366,25.3992,25.3527,25.366,419200.0
2012-04-30 10:20:00,38.24,38.29,38.24,38.29,283800.0,25.366,25.3992,25.366,25.3992,283800.0
2012-04-30 10:30:00,38.29,38.29,38.22,38.24,285600.0,25.3992,25.3992,25.3527,25.366,285600.0
2012-04-30 10:40:00,38.24,38.27,38.23,38.27,205400.0,25.366,25.3859,25.3594,25.3859,205400.0
2012-04-30 10:50:00,38.27,38.3,38.23,38.3,215000.0,25.3859,25.4058,25.3594,25.4058,215000.0
2012-04-30 11:00:00,38.3,38.35,38.29,38.35,209200.0,25.4058,25.439,25.3992,25.439,209200.0
2012-04-30 11:10:00,38.35,38.37,38.34,38.37,195800.0,25.439,25.4522,25.4323,25.4522,195800.0
2012-04-30 11:20:00,38.36,38.38,38.33,38.35,409800.0,25.4456,25.4589,25.4257,25.439,409800.0
2012-04-30 11:30:00,38.35,38.37,38.34,38.35,146600.0,25.439,25.4522,25.4323,25.439,146600.0
2012-04-30 11:40:00,38.35,38.45,38.24,38.28,1451000.0,25.439,25.5053,25.366,25.3925,1451000.0
2012-04-30 11:50:00,38.29,38.29,38.09,38.16,2622000.0,25.3992,25.3992,25.2665,25.3129,2622000.0
2012-04-30 12:00:00,38.16,38.22,38.04,38.07,1211600.0,25.3129,25.3527,25.2333,25.2532,1211600.0
2012-04-30 12:10:00,38.07,38.16,38.07,38.07,1128600.0,25.2532,25.3129,25.2532,25.2532,1128600.0
2012-04-30 12:20:00,38.07,38.07,37.97,38.01,1155400.0,25.2532,25.2532,25.1869,25.2134,1155400.0
2012-04-30 12:30:00,38.01,38.03,37.97,38.03,544600.0,25.2134,25.2267,25.1869,25.2267,544600.0
2012-04-30 12:40:00,38.03,38.03,37.99,38.0,385400.0,25.2267,25.2267,25.2002,25.2068,385400.0
2012-04-30 12:50:00,38.01,38.02,37.98,38.02,237600.0,25.2134,25.2201,25.1935,25.2201,237600.0
2012-04-30 13:00:00,38.02,38.05,38.02,38.02,381800.0,25.2201,25.24,25.2201,25.2201,381800.0
2012-04-30 13:10:00,38.02,38.02,37.98,38.02,793400.0,25.2201,25.2201,25.1935,25.2201,793400.0
2012-04-30 13:20:00,38.01,38.04,38.01,38.02,260200.0,25.2134,25.2333,25.2134,25.2201,260200.0
2012-04-30 13:30:00,38.02,38.02,38.01,38.02,195000.0,25.2201,25.2201,25.2134,25.2201,195000.0
2012-04-30 13:40:00,38.02,38.15,38.01,38.14,600200.0,25.2201,25.3063,25.2134,25.2997,600200.0
2012-04-30 13:50:00,38.14,38.17,38.07,38.12,413200.0,25.2997,25.3196,25.2532,25.2864,413200.0
2012-04-30 14:00:00,38.13,38.18,38.1,38.1,387400.0,25.293,25.3262,25.2731,25.2731,387400.0
2012-04-30 14:10:00,38.1,38.1,38.07,38.1,242400.0,25.2731,25.2731,25.2532,25.2731,242400.0
2012-04-30 14:20:00,38.1,38.12,38.07,38.08,199600.0,25.2731,25.2864,25.2532,25.2599,199600.0
2012-04-30 14:30:00,38.08,38.08,38.03,38.06,421200.0,25.2599,25.2599,25.2267,25.2466,421200.0
2012-04-30 14:40:00,38.06,38.07,38.02,38.06,364400.0,25.2466,25.2532,25.2201,25.2466,364400.0
2012-04-30 14:50:00,38.06,38.07,38.04,38.05,340000.0,25.2466,25.2532,25.2333,25.24,340000.0
2012-04-30 15:00:00,38.05,38.07,38.04,38.07,293200.0,25.24,25.2532,25.2333,25.2532,293200.0
2012-04-30 15:10:00,38.07,38.09,38.05,38.08,458400.0,25.2532,25.2665,25.24,25.2599,458400.0
2012-04-30 15:20:00,38.08,38.1,38.07,38.1,281600.0,25.2599,25.2731,25.2532,25.2731,281600.0
2012-04-30 15:30:00,38.1,38.13,38.08,38.1,413200.0,25.2731,25.293,25.2599,25.2731,413200.0
2012-04-30 15:40:00,38.1,38.18,38.1,38.16,706600.0,25.2731,25.3262,25.2731,25.3129,706600.0
2012-04-30 15:50:00,38.16,38.27,38.13,38.16,3685400.0,25.3129,25.3859,25.293,25.3129,3685400.0
2012-05-01 09:30:00,38.27,38.31,38.18,38.3,687000.0,25.3859,25.4124,25.3262,25.4058,687000.0
2012-05-01 09:40:00,38.29,38.31,38.24,38.26,341400.0,25.3992,25.4124,25.366,25.3793,341400.0
2012-05-01 09:50:00,38.26,38.26,38.14,38.2,299000.0,25.3793,25.3793,25.2997,25.3395,299000.0
2012-05-01 10:00:00,38.2,38.32,38.2,38.32,493600.0,25.3395,25.4191,25.3395,25.4191,493600.0
2012-05-01 10:10:00,38.32,38.42,38.31,38.41,324800.0,25.4191,25.4854,25.4124,25.4788,324800.0
2012-05-01 10:20:00,38.42,38.45,38.4,38.41,366000.0,25.4854,25.5053,25.4721,25.4788,366000.0
2012-05-01 10:30:00,38.41,38.42,38.38,38.41,354800.0,25.4788,25.4854,25.4589,25.4788,354800.0
2012-05-01 10:40:00,38.41,38.42,38.37,38.41,374800.0,25.4788,25.4854,25.4522,25.4788,374800.0
2012-05-01 10:50:00,38.41,38.43,38.38,38.38,259200.0,25.4788,25.492,25.4589,25.4589,259200.0
2012-05-01 11:00:00,38.38,38.48,38.38,38.46,275200.0,25.4589,25.5252,25.4589,25.5119,275200.0
2012-05-01 11:10:00,38.46,38.48,38.44,38.45,233600.0,25.5119,25.5252,25.4987,25.5053,233600.0
2012-05-01 11:20:00,38.45,38.48,38.44,38.47,161600.0,25.5053,25.5252,25.4987,25.5186,161600.0
2012-05-01 11:30:00,38.46,38.47,38.45,38.46,121400.0,25.5119,25.5186,25.5053,25.5119,121400.0
2012-05-01 11:40:00,38.45,38.48,38.44,38.46,451600.0,25.5053,25.5252,25.4987,25.5119,451600.0
2012-05-01 11:50:00,38.46,38.47,38.41,38.41,409200.0,25.5119,25.5186,25.4788,25.4788,409200.0
2012-05-01 12:00:00,38.42,38.46,38.41,38.45,342400.0,25.4854,25.5119,25.4788,25.5053,342400.0
2012-05-01 12:10:00,38.45,38.49,38.45,38.48,185600.0,25.5053,25.5318,25.5053,25.5252,185600.0
2012-05-01 12:20:00,38.48,38.48,38.44,38.47,192000.0,25.5252,25.5252,25.4987,25.5186,192000.0
2012-05-01 12:30:00,38.47,38.49,38.46,38.48,116000.0,25.5186,25.5318,25.5119,25.5252,116000.0
2012-05-01 12:40:00,38.48,38.48,38.44,38.44,179400.0,25.5252,25.5252,25.4987,25.4987,179400.0
2012-05-01 12:50:00,38.44,38.45,38.39,38.39,230000.0,25.4987,25.5053,25.4655,25.4655,230000.0
2012-05-01 13:00:00,38.39,38.41,38.37,38.41,152800.0,25.4655,25.4788,25.4522,25.4788,152800.0
2012-05-01 13:10:00,38.41,38.44,38.4,38.41,623000.0,25.4788,25.4987,25.4721,25.4788,623000.0
2012-05-01 13:20:00,38.42,38.43,38.4,38.42,143200.0,25.4854,25.492,25.4721,25.4854,143200.0
2012-05-01 13:30:00,38.42,38.42,38.39,38.41,135800.0,25.4854,25.4854,25.4655,25.4788,135800.0
2012-05-01 13:40:00,38.41,38.41,38.38,38.38,145200.0,25.4788,25.4788,25.4589,25.4589,145200.0
2012-05-01 13:50:00,38.38,38.43,38.38,38.42,233000.0,25.4589,25.492,25.4589,25.4854,233000.0
2012-05-01 14:00:00,38.41,38.45,38.41,38.43,157200.0,25.4788,25.5053,25.4788,25.492,157200.0
2012-05-01 14:10:00,38.43,38.43,38.4,38.42,156800.0,25.492,25.492,25.4721,25.4854,156800.0
2012-05-01 14:20:00,38.41,38.46,38.41,38.45,285600.0,25.4788,25.5119,25.4788,25.5053,285600.0
2012-05-01 14:30:00,38.45,38.47,38.44,38.46,188600.0,25.5053,25.5186,25.4987,25.5119,188600.0
2012-05-01 14:40:00,38.46,38.47,38.43,38.44,246600.0,25.5119,25.5186,25.492,25.4987,246600.0
2012-05-01 14:50:00,38.44,38.5,38.43,38.48,264400.0,25.4987,25.5385,25.492,25.5252,264400.0
2012-05-01 15:00:00,38.49,38.49,38.46,38.49,282600.0,25.5318,25.5318,25.5119,25.5318,282600.0
2012-05-01 15:10:00,38.49,38.49,38.47,38.49,227000.0,25.5318,25.5318,25.5186,25.5318,227000.0
2012-05-01 15:20:00,38.49,38.49,38.48,38.49,281000.0,25.5318,25.5318,25.5252,25.5318,281000.0
2012-05-01 15:30:00,38.49,38.5,38.44,38.45,524400.0,25.5318,25.5385,25.4987,25.5053,524400.0
2012-05-01 15:40:00,38.45,38.48,38.45,38.47,470400.0,25.5053,25.5252,25.5053,25.5186,470400.0
2012-05-01 15:50:00,38.47,38.47,38.43,38.46,1189200.0,25.5186,25.5186,25.492,25.5119,1189200.0
2012-05-02 09:30:00,38.37,38.45,38.34,38.35,840200.0,25.4522,25.5053,25.4323,25.439,840200.0
2012-05-02 09:40:00,38.35,38.38,38.33,38.34,569400.0,25.439,25.4589,25.4257,25.4323,569400.0
2012-05-02 09:50:00,38.34,38.36,38.33,38.35,540400.0,25.4323,25.4456,25.4257,25.439,540400.0
2012-05-02 10:00:00,38.35,38.37,38.33,38.35,598200.0,25.439,25.4522,25.4257,25.439,598200.0
2012-05-02 10:10:00,38.35,38.38,38.32,38.35,533800.0,25.439,25.4589,25.4191,25.439,533800.0
2012-05-02 10:20:00,38.35,38.44,38.34,38.43,349200.0,25.439,25.4987,25.4323,25.492,349200.0
2012-05-02 10:30:00,38.44,38.44,38.36,38.41,536400.0,25.4987,25.4987,25.4456,25.4788,536400.0
2012-05-02 10:40:00,38.41,38.47,38.4,38.46,429800.0,25.4788,25.5186,25.4721,25.5119,429800.0
2012-05-02 10:50:00,38.46,38.49,38.46,38.49,393400.0,25.5119,25.5318,25.5119,25.5318,393400.0
2012-05-02 11:00:00,38.49,38.49,38.47,38.48,537400.0,25.5318,25.5318,25.5186,25.5252,537400.0
2012-05-02 11:10:00,38.48,38.49,38.42,38.42,328200.0,25.5252,25.5318,25.4854,25.4854,328200.0
2012-05-02 11:20:00,38.42,38.44,38.37,38.43,533200.0,25.4854,25.4987,25.4522,25.492,533200.0
2012-05-02 11:30:00,38.44,38.49,38.43,38.49,359000.0,25.4987,25.5318,25.492,25.5318,359000.0
2012-05-02 11:40:00,38.49,38.49,38.48,38.48,267200.0,25.5318,25.5318,25.5252,25.5252,267200.0
2012-05-02 11:50:00,38.48,38.49,38.47,38.48,246200.0,25.5252,25.5318,25.5186,25.5252,246200.0
2012-05-02 12:00:00,38.48,38.48,38.46,38.47,209200.0,25.5252,25.5252,25.5119,25.5186,209200.0
2012-05-02 12:10:00,38.48,38.49,38.47,38.49,196800.0,25.5252,25.5318,25.5186,25.5318,196800.0
2012-05-02 12:20:00,38.49,38.49,38.48,38.49,149600.0,25.5318,25.5318,25.5252,25.5318,149600.0
2012-05-02 12:30:00,38.49,38.55,38.49,38.51,788600.0,25.5318,25.5716,25.5318,25.5451,788600.0
2012-05-02 12:40:00,38.51,38.59,38.51,38.59,310600.0,25.5451,25.5982,25.5451,25.5982,310600.0
2012-05-02 12:50:00,38.59,38.59,38.56,38.56,192600.0,25.5982,25.5982,25.5783,25.5783,192600.0
2012-05-02 13:00:00,38.56,38.59,38.56,38.58,274800.0,25.5783,25.5982,25.5783,25.5915,274800.0
2012-05-02 13:10:00,38.58,38.59,38.55,38.55,221600.0,25.5915,25.5982,25.5716,25.5716,221600.0
2012-05-02 13:20:00,38.55,38.56,38.51,38.52,239200.0,25.5716,25.5783,25.5451,25.5517,239200.0
2012-05-02 13:30:00,38.52,38.53,38.52,38.52,223800.0,25.5517,25.5584,25.5517,25.5517,223800.0
2012-05-02 13:40:00,38.53,38.53,38.52,38.52,154000.0,25.5584,25.5584,25.5517,25.5517,154000.0
2012-05-02 13:50:00,38.52,38.57,38.52,38.56,311600.0,25.5517,25.5849,25.5517,25.5783,311600.0
2012-05-02 14:00:00,38.56,38.56,38.56,38.56,112200.0,25.5783,25.5783,25.5783,25.5783,112200.0
2012-05-02 14:10:00,38.56,38.58,38.56,38.56,277400.0,25.5783,25.5915,25.5783,25.5783,277400.0
2012-05-02 14:20:00,38.56,38.59,38.55,38.59,360200.0,25.5783,25.5982,25.5716,25.5982,360200.0
2012-05-02 14:30:00,38.59,38.6,38.55,38.56,424000.0,25.5982,25.6048,25.5716,25.5783,424000.0
2012-05-02 14:40:00,38.56,38.62,38.55,38.62,275400.0,25.5783,25.6181,25.5716,25.6181,275400.0
2012-05-02 14:50:00,38.62,38.63,38.59,38.61,422000.0,25.6181,25.6247,25.5982,25.6114,422000.0
2012-05-02 15:00:00,38.6,38.62,38.59,38.59,339400.0,25.6048,25.6181,25.5982,25.5982,339400.0
2012-05-02 15:10:00,38.59,38.59,38.55,38.55,374600.0,25.5982,25.5982,25.5716,25.5716,374600.0
2012-05-02 15:20:00,38.55,38.57,38.54,38.57,276800.0,25.5716,25.5849,25.565,25.5849,276800.0
2012-05-02 15:30:00,38.56,38.58,38.53,38.55,476600.0,25.5783,25.5915,25.5584,25.5716,476600.0
2012-05-02 15:40:00,38.55,38.61,38.55,38.57,462600.0,25.5716,25.6114,25.5716,25.5849,462600.0
2012-05-02 15:50:00,38.58,38.6,38.56,38.58,879800.0,25.5915,25.6048,25.5783,25.5915,879800.0
2012-05-03 09:30:00,38.66,38.69,38.6,38.64,575000.0,25.6446,25.6645,25.6048,25.6313,575000.0
2012-05-03 09:40:00,38.64,38.68,38.63,38.63,223800.0,25.6313,25.6579,25.6247,25.6247,223800.0
2012-05-03 09:50:00,38.63,38.67,38.62,38.66,290200.0,25.6247,25.6512,25.6181,25.6446,290200.0
2012-05-03 10:00:00,38.66,38.66,38.62,38.66,332600.0,25.6446,25.6446,25.6181,25.6446,332600.0
2012-05-03 10:10:00,38.66,38.67,38.62,38.66,457400.0,25.6446,25.6512,25.6181,25.6446,457400.0
2012-05-03 10:20:00,38.67,38.69,38.63,38.69,253200.0,25.6512,25.6645,25.6247,25.6645,253200.0
2012-05-03 10:30:00,38.69,38.7,38.66,38.68,327000.0,25.6645,25.6711,25.6446,25.6579,327000.0
2012-05-03 10:40:00,38.69,38.69,38.66,38.66,239000.0,25.6645,25.6645,25.6446,25.6446,239000.0
2012-05-03 10:50:00,38.66,38.68,38.63,38.67,246400.0,25.6446,25.6579,25.6247,25.6512,246400.0
2012-05-03 11:00:00,38.67,38.7,38.67,38.69,429000.0,25.6512,25.6711,25.6512,25.6645,429000.0
2012-05-03 11:10:00,38.68,38.73,38.68,38.73,358600.0,25.6579,25.691,25.6579,25.691,358600.0
2012-05-03 11:20:00,38.73,38.81,38.73,38.8,755400.0,25.691,25.7441,25.691,25.7375,755400.0
2012-05-03 11:30:00,38.81,38.82,38.76,38.76,362600.0,25.7441,25.7507,25.7109,25.7109,362600.0
2012-05-03 11:40:00,38.77,38.81,38.73,38.73,324800.0,25.7176,25.7441,25.691,25.691,324800.0
2012-05-03 11:50:00,38.73,38.74,38.69,38.71,369000.0,25.691,25.6977,25.6645,25.6778,369000.0
2012-05-03 12:00:00,38.71,38.72,38.68,38.72,224800.0,25.6778,25.6844,25.6579,25.6844,224800.0
2012-05-03 12:10:00,38.72,38.73,38.7,38.71,123800.0,25.6844,25.691,25.6711,25.6778,123800.0
2012-05-03 12:20:00,38.71,38.71,38.69,38.7,317200.0,25.6778,25.6778,25.6645,25.6711,317200.0
2012-05-03 12:30:00,38.69,38.72,38.69,38.71,196800.0,25.6645,25.6844,25.6645,25.6778,196800.0
2012-05-03 12:40:00,38.71,38.72,38.69,38.7,255000.0,25.6778,25.6844,25.6645,25.6711,255000.0
2012-05-03 12:50:00,38.7,38.71,38.69,38.7,386000.0,25.6711,25.6778,25.6645,25.6711,386000.0
2012-05-03 13:00:00,38.7,38.71,38.69,38.7,256000.0,25.6711,25.6778,25.6645,25.6711,256000.0
2012-05-03 13:10:00,38.7,38.71,38.69,38.7,146000.0,25.6711,25.6778,25.6645,25.6711,146000.0
2012-05-03 13:20:00,38.7,38.72,38.7,38.72,207600.0,25.6711,25.6844,25.6711,25.6844,207600.0
2012-05-03 13:30:00,38.72,38.72,38.7,38.7,285200.0,25.6844,25.6844,25.6711,25.6711,285200.0
2012-05-03 13:40:00,38.7,38.71,38.68,38.71,540800.0,25.6711,25.6778,25.6579,25.6778,540800.0
2012-05-03 13:50:00,38.7,38.7,38.69,38.69,317000.0,25.6711,25.6711,25.6645,25.6645,317000.0
2012-05-03 14:00:00,38.69,38.71,38.69,38.7,475000.0,25.6645,25.6778,25.6645,25.6711,475000.0
2012-05-03 14:10:00,38.69,38.71,38.68,38.71,298600.0,25.6645,25.6778,25.6579,25.6778,298600.0
2012-05-03 14:20:00,38.71,38.71,38.69,38.69,246600.0,25.6778,25.6778,25.6645,25.6645,246600.0
2012-05-03 14:30:00,38.69,38.72,38.69,38.71,319600.0,25.6645,25.6844,25.6645,25.6778,319600.0
2012-05-03 14:40:00,38.71,38.71,38.68,38.68,396800.0,25.6778,25.6778,25.6579,25.6579,396800.0
2012-05-03 14:50:00,38.68,38.71,38.68,38.7,236600.0,25.6579,25.6778,25.6579,25.6711,236600.0
2012-05-03 15:00:00,38.69,38.71,38.69,38.7,312200.0,25.6645,25.6778,25.6645,25.6711,312200.0
2012-05-03 15:10:00,38.7,38.76,38.69,38.76,368200.0,25.6711,25.7109,25.6645,25.7109,368200.0
2012-05-03 15:20:00,38.76,38.77,38.74,38.74,427800.0,25.7109,25.7176,25.6977,25.6977,427800.0
2012-05-03 15:30:00,38.74,38.78,38.74,38.76,514000.0,25.6977,25.7242,25.6977,25.7109,514000.0
2012-05-03 15:40:00,38.76,38.79,38.74,38.74,652000.0,25.7109,25.7308,25.6977,25.6977,652000.0
2012-05-03 15:50:00,38.74,38.76,38.73,38.73,904600.0,25.6977,25.7109,25.691,25.691,904600.0
2012-05-04 09:30:00,38.66,38.8,38.59,38.72,632200.0,25.6446,25.7375,25.5982,25.6844,632200.0
2012-05-04 09:40:00,38.72,38.74,38.67,38.73,261800.0,25.6844,25.6977,25.6512,25.691,261800.0
2012-05-04 09:50:00,38.73,38.76,38.65,38.65,389600.0,25.691,25.7109,25.638,25.638,389600.0
2012-05-04 10:00:00,38.66,38.71,38.65,38.69,216600.0,25.6446,25.6778,25.638,25.6645,216600.0
2012-05-04 10:10:00,38.69,38.71,38.65,38.67,318600.0,25.6645,25.6778,25.638,25.6512,318600.0
2012-05-04 10:20:00,38.67,38.74,38.67,38.71,335600.0,25.6512,25.6977,25.6512,25.6778,335600.0
2012-05-04 10:30:00,38.71,38.72,38.63,38.67,333600.0,25.6778,25.6844,25.6247,25.6512,333600.0
2012-05-04 10:40:00,38.67,38.71,38.65,38.7,215600.0,25.6512,25.6778,25.638,25.6711,215600.0
2012-05-04 10:50:00,38.7,38.79,38.69,38.75,490200.0,25.6711,25.7308,25.6645,25.7043,490200.0
2012-05-04 11:00:00,38.75,38.76,38.68,38.68,251600.0,25.7043,25.7109,25.6579,25.6579,251600.0
2012-05-04 11:10:00,38.68,38.74,38.67,38.7,426000.0,25.6579,25.6977,25.6512,25.6711,426000.0
2012-05-04 11:20:00,38.7,38.71,38.67,38.68,247800.0,25.6711,25.6778,25.6512,25.6579,247800.0
2012-05-04 11:30:00,38.68,38.69,38.63,38.63,319400.0,25.6579,25.6645,25.6247,25.6247,319400.0
2012-05-04 11:40:00,38.63,38.65,38.6,38.65,382200.0,25.6247,25.638,25.6048,25.638,382200.0
2012-05-04 11:50:00,38.65,38.65,38.59,38.6,170800.0,25.638,25.638,25.5982,25.6048,170800.0
2012-05-04 12:00:00,38.6,38.63,38.6,38.63,150000.0,25.6048,25.6247,25.6048,25.6247,150000.0
2012-05-04 12:10:00,38.63,38.65,38.63,38.64,109400.0,25.6247,25.638,25.6247,25.6313,109400.0
2012-05-04 12:20:00,38.63,38.64,38.58,38.58,160400.0,25.6247,25.6313,25.5915,25.5915,160400.0
2012-05-04 12:30:00,38.58,38.58,38.51,38.52,294000.0,25.5915,25.5915,25.5451,25.5517,294000.0
2012-05-04 12:40:00,38.52,38.54,38.51,38.52,150200.0,25.5517,25.565,25.5451,25.5517,150200.0
2012-05-04 12:50:00,38.52,38.57,38.52,38.55,199600.0,25.5517,25.5849,25.5517,25.5716,199600.0
2012-05-04 13:00:00,38.55,38.58,38.55,38.55,137400.0,25.5716,25.5915,25.5716,25.5716,137400.0
2012-05-04 13:10:00,38.55,38.57,38.52,38.57,176800.0,25.5716,25.5849,25.5517,25.5849,176800.0
2012-05-04 13:20:00,38.57,38.57,38.52,38.55,110000.0,25.5849,25.5849,25.5517,25.5716,110000.0
2012-05-04 13:30:00,38.55,38.59,38.55,38.58,133200.0,25.5716,25.5982,25.5716,25.5915,133200.0
2012-05-04 13:40:00,38.58,38.59,38.55,38.56,154000.0,25.5915,25.5982,25.5716,25.5783,154000.0
2012-05-04 13:50:00,38.56,38.57,38.56,38.56,73600.0,25.5783,25.5849,25.5783,25.5783,73600.0
2012-05-04 14:00:00,38.56,38.57,38.52,38.54,160000.0,25.5783,25.5849,25.5517,25.565,160000.0
2012-05-04 14:10:00,38.54,38.55,38.52,38.55,145200.0,25.565,25.5716,25.5517,25.5716,145200.0
2012-05-04 14:20:00,38.55,38.58,38.54,38.56,129000.0,25.5716,25.5915,25.565,25.5783,129000.0
2012-05-04 14:30:00,38.56,38.57,38.5,38.51,225200.0,25.5783,25.5849,25.5385,25.5451,225200.0
2012-05-04 14:40:00,38.51,38.54,38.48,38.54,202000.0,25.5451,25.565,25.5252,25.565,202000.0
2012-05-04 14:50:00,38.54,38.58,38.52,38.57,153000.0,25.565,25.5915,25.5517,25.5849,153000.0
2012-05-04 15:00:00,38.57,38.6,38.57,38.57,288200.0,25.5849,25.6048,25.5849,25.5849,288200.0
2012-05-04 15:10:00,38.57,38.58,38.54,38.54,218800.0,25.5849,25.5915,25.565,25.565,218800.0
2012-05-04 15:20:00,38.54,38.58,38.54,38.57,190800.0,25.565,25.5915,25.565,25.5849,190800.0
2012-05-04 15:30:00,38.56,38.58,38.55,38.55,324200.0,25.5783,25.5915,25.5716,25.5716,324200.0
2012-05-04 15:40:00,38.55,38.6,38.54,38.58,427200.0,25.5716,25.6048,25.565,25.5915,427200.0
2012-05-04 15:50:00,38.58,38.58,38.49,38.49,1322200.0,25.5915,25.5915,25.5318,25.5318,1322200.0
2012-05-07 09:30:00,38.49,38.63,38.45,38.46,715200.0,25.5318,25.6247,25.5053,25.5119,715200.0
2012-05-07 09:40:00,38.46,38.52,38.43,38.45,384000.0,25.5119,25.5517,25.492,25.5053,384000.0
2012-05-07 09:50:00,38.45,38.49,38.43,38.46,338000.0,25.5053,25.5318,25.492,25.5119,338000.0
2012-05-07 10:00:00,38.47,38.53,38.46,38.5,295400.0,25.5186,25.5584,25.5119,25.5385,295400.0
2012-05-07 10:10:00,38.49,38.54,38.49,38.52,282800.0,25.5318,25.565,25.5318,25.5517,282800.0
2012-05-07 10:20:00,38.52,38.52,38.46,38.48,260800.0,25.5517,25.5517,25.5119,25.5252,260800.0
2012-05-07 10:30:00,38.48,38.49,38.44,38.48,255000.0,25.5252,25.5318,25.4987,25.5252,255000.0
2012-05-07 10:40:00,38.48,38.54,38.47,38.53,344800.0,25.5252,25.565,25.5186,25.5584,344800.0
2012-05-07 10:50:00,38.54,38.6,38.53,38.55,228000.0,25.565,25.6048,25.5584,25.5716,228000.0
2012-05-07 11:00:00,38.55,38.66,38.55,38.66,289800.0,25.5716,25.6446,25.5716,25.6446,289800.0
2012-05-07 11:10:00,38.66,38.7,38.63,38.63,236000.0,25.6446,25.6711,25.6247,25.6247,236000.0
2012-05-07 11:20:00,38.64,38.65,38.61,38.63,124200.0,25.6313,25.638,25.6114,25.6247,124200.0
2012-05-07 11:30:00,38.63,38.63,38.6,38.61,133600.0,25.6247,25.6247,25.6048,25.6114,133600.0
2012-05-07 11:40:00,38.61,38.62,38.59,38.6,115800.0,25.6114,25.6181,25.5982,25.6048,115800.0
2012-05-07 11:50:00,38.6,38.6,38.56,38.57,128800.0,25.6048,25.6048,25.5783,25.5849,128800.0
2012-05-07 12:00:00,38.57,38.58,38.53,38.53,161400.0,25.5849,25.5915,25.5584,25.5584,161400.0
2012-05-07 12:10:00,38.53,38.58,38.52,38.58,130400.0,25.5584,25.5915,25.5517,25.5915,130400.0
2012-05-07 12:20:00,38.58,38.6,38.57,38.6,90000.0,25.5915,25.6048,25.5849,25.6048,90000.0
2012-05-07 12:30:00,38.6,38.64,38.59,38.64,167800.0,25.6048,25.6313,25.5982,25.6313,167800.0
2012-05-07 12:40:00,38.64,38.66,38.64,38.65,89600.0,25.6313,25.6446,25.6313,25.638,89600.0
2012-05-07 12:50:00,38.65,38.67,38.65,38.66,63000.0,25.638,25.6512,25.638,25.6446,63000.0
2012-05-07 13:00:00,38.66,38.67,38.65,38.66,91200.0,25.6446,25.6512,25.638,25.6446,91200.0
2012-05-07 13:10:00,38.66,38.66,38.63,38.65,121400.0,25.6446,25.6446,25.6247,25.638,121400.0
2012-05-07 13:20:00,38.64,38.68,38.64,38.67,145600.0,25.6313,25.6579,25.6313,25.6512,145600.0
2012-05-07 13:30:00,38.67,38.69,38.67,38.68,87000.0,25.6512,25.6645,25.6512,25.6579,87000.0
2012-05-07 13:40:00,38.68,38.7,38.67,38.7,148800.0,25.6579,25.6711,25.6512,25.6711,148800.0
2012-05-07 13:50:00,38.69,38.72,38.68,38.71,165200.0,25.6645,25.6844,25.6579,25.6778,165200.0
2012-05-07 14:00:00,38.71,38.72,38.68,38.68,103000.0,25.6778,25.6844,25.6579,25.6579,103000.0
2012-05-07 14:10:00,38.68,38.7,38.68,38.68,217400.0,25.6579,25.6711,25.6579,25.6579,217400.0
2012-05-07 14:20:00,38.68,38.69,38.65,38.66,102600.0,25.6579,25.6645,25.638,25.6446,102600.0
2012-05-07 14:30:00,38.66,38.66,38.63,38.66,81800.0,25.6446,25.6446,25.6247,25.6446,81800.0
2012-05-07 14:40:00,38.66,38.67,38.65,38.66,114800.0,25.6446,25.6512,25.638,25.6446,114800.0
2012-05-07 14:50:00,38.66,38.7,38.66,38.69,147600.0,25.6446,25.6711,25.6446,25.6645,147600.0
2012-05-07 15:00:00,38.69,38.7,38.69,38.69,157000.0,25.6645,25.6711,25.6645,25.6645,157000.0
2012-05-07 15:10:00,38.68,38.71,38.68,38.71,174200.0,25.6579,25.6778,25.6579,25.6778,174200.0
2012-05-07 15:20:00,38.71,38.71,38.69,38.7,253000.0,25.6778,25.6778,25.6645,25.6711,253000.0
2012-05-07 15:30:00,38.7,38.7,38.68,38.7,248000.0,25.6711,25.6711,25.6579,25.6711,248000.0
2012-05-07 15:40:00,38.7,38.73,38.69,38.7,264600.0,25.6711,25.691,25.6645,25.6711,264600.0
2012-05-07 15:50:00,38.7,38.7,38.62,38.64,723200.0,25.6711,25.6711,25.6181,25.6313,723200.0
2012-05-08 09:30:00,38.51,38.6,38.47,38.57,473200.0,25.5451,25.6048,25.5186,25.5849,473200.0
2012-05-08 09:40:00,38.56,38.59,38.52,38.59,206000.0,25.5783,25.5982,25.5517,25.5982,206000.0
2012-05-08 09:50:00,38.6,38.63,38.55,38.63,240400.0,25.6048,25.6247,25.5716,25.6247,240400.0
2012-05-08 10:00:00,38.63,38.64,38.55,38.58,345600.0,25.6247,25.6313,25.5716,25.5915,345600.0
2012-05-08 10:10:00,38.58,38.6,38.54,38.59,209400.0,25.5915,25.6048,25.565,25.5982,209400.0
2012-05-08 10:20:00,38.6,38.61,38.54,38.54,179000.0,25.6048,25.6114,25.565,25.565,179000.0
2012-05-08 10:30:00,38.55,38.55,38.48,38.49,253800.0,25.5716,25.5716,25.5252,25.5318,253800.0
2012-05-08 10:40:00,38.49,38.5,38.47,38.47,193400.0,25.5318,25.5385,25.5186,25.5186,193400.0
2012-05-08 10:50:00,38.47,38.51,38.44,38.5,250600.0,25.5186,25.5451,25.4987,25.5385,250600.0
2012-05-08 11:00:00,38.49,38.5,38.35,38.38,486400.0,25.5318,25.5385,25.439,25.4589,486400.0
2012-05-08 11:10:00,38.39,38.39,38.33,38.38,271200.0,25.4655,25.4655,25.4257,25.4589,271200.0
2012-05-08 11:20:00,38.38,38.39,38.35,38.37,479000.0,25.4589,25.4655,25.439,25.4522,479000.0
2012-05-08 11:30:00,38.37,38.47,38.35,38.45,221800.0,25.4522,25.5186,25.439,25.5053,221800.0
2012-05-08 11:40:00,38.44,38.52,38.44,38.5,210800.0,25.4987,25.5517,25.4987,25.5385,210800.0
2012-05-08 11:50:00,38.5,38.52,38.47,38.52,250000.0,25.5385,25.5517,25.5186,25.5517,250000.0
2012-05-08 12:00:00,38.52,38.53,38.49,38.5,168200.0,25.5517,25.5584,25.5318,25.5385,168200.0
2012-05-08 12:10:00,38.5,38.59,38.5,38.59,267800.0,25.5385,25.5982,25.5385,25.5982,267800.0
2012-05-08 12:20:00,38.59,38.61,38.54,38.55,211200.0,25.5982,25.6114,25.565,25.5716,211200.0
2012-05-08 12:30:00,38.55,38.55,38.5,38.53,221800.0,25.5716,25.5716,25.5385,25.5584,221800.0
2012-05-08 12:40:00,38.52,38.55,38.51,38.52,167400.0,25.5517,25.5716,25.5451,25.5517,167400.0
2012-05-08 12:50:00,38.51,38.52,38.48,38.49,112600.0,25.5451,25.5517,25.5252,25.5318,112600.0
2012-05-08 13:00:00,38.49,38.54,38.49,38.52,84000.0,25.5318,25.565,25.5318,25.5517,84000.0
2012-05-08 13:10:00,38.52,38.56,38.52,38.56,114200.0,25.5517,25.5783,25.5517,25.5783,114200.0
2012-05-08 13:20:00,38.56,38.6,38.55,38.59,103400.0,25.5783,25.6048,25.5716,25.5982,103400.0
2012-05-08 13:30:00,38.6,38.6,38.55,38.56,206000.0,25.6048,25.6048,25.5716,25.5783,206000.0
2012-05-08 13:40:00,38.56,38.58,38.55,38.55,97000.0,25.5783,25.5915,25.5716,25.5716,97000.0
2012-05-08 13:50:00,38.55,38.56,38.53,38.55,111200.0,25.5716,25.5783,25.5584,25.5716,111200.0
2012-05-08 14:00:00,38.55,38.57,38.52,38.54,95600.0,25.5716,25.5849,25.5517,25.565,95600.0
2012-05-08 14:10:00,38.54,38.54,38.5,38.51,116800.0,25.565,25.565,25.5385,25.5451,116800.0
2012-05-08 14:20:00,38.5,38.52,38.49,38.52,126200.0,25.5385,25.5517,25.5318,25.5517,126200.0
2012-05-08 14:30:00,38.53,38.55,38.5,38.51,151400.0,25.5584,25.5716,25.5385,25.5451,151400.0
2012-05-08 14:40:00,38.51,38.53,38.5,38.51,160600.0,25.5451,25.5584,25.5385,25.5451,160600.0
2012-05-08 14:50:00,38.51,38.54,38.5,38.51,141800.0,25.5451,25.565,25.5385,25.5451,141800.0
2012-05-08 15:00:00,38.51,38.57,38.5,38.52,245600.0,25.5451,25.5849,25.5385,25.5517,245600.0
2012-05-08 15:10:00,38.52,38.59,38.52,38.58,219000.0,25.5517,25.5982,25.5517,25.5915,219000.0
2012-05-08 15:20:00,38.59,38.59,38.52,38.56,345600.0,25.5982,25.5982,25.5517,25.5783,345600.0
2012-05-08 15:30:00,38.56,38.61,38.54,38.59,291200.0,25.5783,25.6114,25.565,25.5982,291200.0
2012-05-08 15:40:00,38.59,38.61,38.56,38.57,373200.0,25.5982,25.6114,25.5783,25.5849,373200.0
2012-05-08 15:50:00,38.56,38.62,38.56,38.57,699400.0,25.5783,25.6181,25.5783,25.5849,699400.0
2012-05-09 09:30:00,38.3,38.57,38.24,38.46,704400.0,25.4058,25.5849,25.366,25.5119,704400.0
2012-05-09 09:40:00,38.46,38.52,38.44,38.44,340000.0,25.5119,25.5517,25.4987,25.4987,340000.0
2012-05-09 09:50:00,38.44,38.45,38.35,38.35,367000.0,25.4987,25.5053,25.439,25.439,367000.0
2012-05-09 10:00:00,38.35,38.46,38.32,38.33,452600.0,25.439,25.5119,25.4191,25.4257,452600.0
2012-05-09 10:10:00,38.33,38.38,38.29,38.31,422400.0,25.4257,25.4589,25.3992,25.4124,422400.0
2012-05-09 10:20:00,38.31,38.33,38.27,38.3,376800.0,25.4124,25.4257,25.3859,25.4058,376800.0
2012-05-09 10:30:00,38.3,38.37,38.29,38.34,360800.0,25.4058,25.4522,25.3992,25.4323,360800.0
2012-05-09 10:40:00,38.34,38.45,38.33,38.43,589600.0,25.4323,25.5053,25.4257,25.492,589600.0
2012-05-09 10:50:00,38.43,38.45,38.38,38.38,242400.0,25.492,25.5053,25.4589,25.4589,242400.0
2012-05-09 11:00:00,38.38,38.42,38.37,38.38,214400.0,25.4589,25.4854,25.4522,25.4589,214400.0
2012-05-09 11:10:00,38.38,38.48,38.38,38.45,443600.0,25.4589,25.5252,25.4589,25.5053,443600.0
2012-05-09 11:20:00,38.45,38.5,38.44,38.47,309400.0,25.5053,25.5385,25.4987,25.5186,309400.0
2012-05-09 11:30:00,38.47,38.53,38.44,38.53,209600.0,25.5186,25.5584,25.4987,25.5584,209600.0
2012-05-09 11:40:00,38.53,38.54,38.44,38.44,171800.0,25.5584,25.565,25.4987,25.4987,171800.0
2012-05-09 11:50:00,38.44,38.47,38.43,38.44,275800.0,25.4987,25.5186,25.492,25.4987,275800.0
2012-05-09 12:00:00,38.44,38.44,38.41,38.41,179800.0,25.4987,25.4987,25.4788,25.4788,179800.0
2012-05-09 12:10:00,38.41,38.42,38.38,38.38,298200.0,25.4788,25.4854,25.4589,25.4589,298200.0
2012-05-09 12:20:00,38.38,38.39,38.35,38.37,275200.0,25.4589,25.4655,25.439,25.4522,275200.0
2012-05-09 12:30:00,38.37,38.38,38.35,38.37,218600.0,25.4522,25.4589,25.439,25.4522,218600.0
2012-05-09 12:40:00,38.37,38.4,38.35,38.4,221800.0,25.4522,25.4721,25.439,25.4721,221800.0
2012-05-09 12:50:00,38.39,38.44,38.38,38.43,183200.0,25.4655,25.4987,25.4589,25.492,183200.0
2012-05-09 13:00:00,38.43,38.51,38.43,38.48,233600.0,25.492,25.5451,25.492,25.5252,233600.0
2012-05-09 13:10:00,38.48,38.48,38.41,38.45,176600.0,25.5252,25.5252,25.4788,25.5053,176600.0
2012-05-09 13:20:00,38.45,38.51,38.45,38.48,344400.0,25.5053,25.5451,25.5053,25.5252,344400.0
2012-05-09 13:30:00,38.48,38.54,38.47,38.5,254400.0,25.5252,25.565,25.5186,25.5385,254400.0
2012-05-09 13:40:00,38.5,38.56,38.5,38.56,253400.0,25.5385,25.5783,25.5385,25.5783,253400.0
2012-05-09 13:50:00,38.56,38.6,38.49,38.51,374400.0,25.5783,25.6048,25.5318,25.5451,374400.0
2012-05-09 14:00:00,38.51,38.52,38.47,38.47,272400.0,25.5451,25.5517,25.5186,25.5186,272400.0
2012-05-09 14:10:00,38.47,38.47,38.4,38.42,430400.0,25.5186,25.5186,25.4721,25.4854,430400.0
2012-05-09 14:20:00,38.42,38.45,38.41,38.44,248200.0,25.4854,25.5053,25.4788,25.4987,248200.0
2012-05-09 14:30:00,38.44,38.45,38.4,38.41,241000.0,25.4987,25.5053,25.4721,25.4788,241000.0
2012-05-09 14:40:00,38.42,38.45,38.41,38.42,210600.0,25.4854,25.5053,25.4788,25.4854,210600.0
2012-05-09 14:50:00,38.42,38.45,38.4,38.42,252800.0,25.4854,25.5053,25.4721,25.4854,252800.0
2012-05-09 15:00:00,38.42,38.42,38.4,38.4,327000.0,25.4854,25.4854,25.4721,25.4721,327000.0
2012-05-09 15:10:00,38.4,38.44,38.4,38.43,344800.0,25.4721,25.4987,25.4721,25.492,344800.0
2012-05-09 15:20:00,38.43,38.44,38.39,38.41,421200.0,25.492,25.4987,25.4655,25.4788,421200.0
2012-05-09 15:30:00,38.41,38.44,38.39,38.41,538200.0,25.4788,25.4987,25.4655,25.4788,538200.0
2012-05-09 15:40:00,38.41,38.48,38.4,38.45,631800.0,25.4788,25.5252,25.4721,25.5053,631800.0
2012-05-09 15:50:00,38.45,38.46,38.39,38.4,632600.0,25.5053,25.5119,25.4655,25.4721,632600.0
2012-05-10 09:30:00,38.6,38.7,38.6,38.7,702200.0,25.6048,25.6711,25.6048,25.6711,702200.0
2012-05-10 09:40:00,38.7,38.7,38.63,38.68,463600.0,25.6711,25.6711,25.6247,25.6579,463600.0
2012-05-10 09:50:00,38.68,38.7,38.66,38.67,357800.0,25.6579,25.6711,25.6446,25.6512,357800.0
2012-05-10 10:00:00,38.67,38.7,38.62,38.67,377600.0,25.6512,25.6711,25.6181,25.6512,377600.0
2012-05-10 10:10:00,38.67,38.68,38.63,38.66,567200.0,25.6512,25.6579,25.6247,25.6446,567200.0
2012-05-10 10:20:00,38.66,38.68,38.63,38.63,336800.0,25.6446,25.6579,25.6247,25.6247,336800.0
2012-05-10 10:30:00,38.63,38.67,38.62,38.67,349800.0,25.6247,25.6512,25.6181,25.6512,349800.0
2012-05-10 10:40:00,38.67,38.7,38.66,38.69,252000.0,25.6512,25.6711,25.6446,25.6645,252000.0
2012-05-10 10:50:00,38.69,38.69,38.64,38.65,212200.0,25.6645,25.6645,25.6313,25.638,212200.0
2012-05-10 11:00:00,38.66,38.69,38.64,38.69,293600.0,25.6446,25.6645,25.6313,25.6645,293600.0
2012-05-10 11:10:00,38.69,38.69,38.67,38.67,210800.0,25.6645,25.6645,25.6512,25.6512,210800.0
2012-05-10 11:20:00,38.67,38.7,38.67,38.7,240600.0,25.6512,25.6711,25.6512,25.6711,240600.0
2012-05-10 11:30:00,38.7,38.79,38.7,38.78,500400.0,25.6711,25.7308,25.6711,25.7242,500400.0
2012-05-10 11:40:00,38.79,38.79,38.69,38.7,434600.0,25.7308,25.7308,25.6645,25.6711,434600.0
2012-05-10 11:50:00,38.71,38.77,38.71,38.75,242400.0,25.6778,25.7176,25.6778,25.7043,242400.0
2012-05-10 12:00:00,38.75,38.75,38.71,38.73,134800.0,25.7043,25.7043,25.6778,25.691,134800.0
2012-05-10 12:10:00,38.73,38.8,38.73,38.77,93800.0,25.691,25.7375,25.691,25.7176,93800.0
2012-05-10 12:20:00,38.77,38.8,38.75,38.78,157800.0,25.7176,25.7375,25.7043,25.7242,157800.0
2012-05-10 12:30:00,38.78,38.81,38.77,38.77,142800.0,25.7242,25.7441,25.7176,25.7176,142800.0
2012-05-10 12:40:00,38.77,38.82,38.77,38.81,85000.0,25.7176,25.7507,25.7176,25.7441,85000.0
2012-05-10 12:50:00,38.81,38.85,38.8,38.84,172400.0,25.7441,25.7706,25.7375,25.764,172400.0
2012-05-10 13:00:00,38.84,38.85,38.82,38.83,126200.0,25.764,25.7706,25.7507,25.7574,126200.0
2012-05-10 13:10:00,38.83,38.84,38.81,38.84,132000.0,25.7574,25.764,25.7441,25.764,132000.0
2012-05-10 13:20:00,38.84,38.84,38.8,38.8,319600.0,25.764,25.764,25.7375,25.7375,319600.0
2012-05-10 13:30:00,38.8,38.85,38.8,38.81,237200.0,25.7375,25.7706,25.7375,25.7441,237200.0
2012-05-10 13:40:00,38.82,38.83,38.79,38.8,298400.0,25.7507,25.7574,25.7308,25.7375,298400.0
2012-05-10 13:50:00,38.8,38.81,38.77,38.79,303600.0,25.7375,25.7441,25.7176,25.7308,303600.0
2012-05-10 14:00:00,38.79,38.8,38.77,38.79,314200.0,25.7308,25.7375,25.7176,25.7308,314200.0
2012-05-10 14:10:00,38.79,38.81,38.78,38.79,368200.0,25.7308,25.7441,25.7242,25.7308,368200.0
2012-05-10 14:20:00,38.8,38.82,38.8,38.81,100000.0,25.7375,25.7507,25.7375,25.7441,100000.0
2012-05-10 14:30:00,38.81,38.81,38.77,38.77,225000.0,25.7441,25.7441,25.7176,25.7176,225000.0
2012-05-10 14:40:00,38.77,38.8,38.77,38.77,230800.0,25.7176,25.7375,25.7176,25.7176,230800.0
2012-05-10 14:50:00,38.77,38.77,38.76,38.76,262400.0,25.7176,25.7176,25.7109,25.7109,262400.0
2012-05-10 15:00:00,38.75,38.78,38.75,38.77,182000.0,25.7043,25.7242,25.7043,25.7176,182000.0
2012-05-10 15:10:00,38.77,38.79,38.76,38.76,181600.0,25.7176,25.7308,25.7109,25.7109,181600.0
2012-05-10 15:20:00,38.76,38.77,38.74,38.77,198400.0,25.7109,25.7176,25.6977,25.7176,198400.0
2012-05-10 15:30:00,38.77,38.78,38.76,38.77,255800.0,25.7176,25.7242,25.7109,25.7176,255800.0
2012-05-10 15:40:00,38.77,38.79,38.72,38.75,592800.0,25.7176,25.7308,25.6844,25.7043,592800.0
2012-05-10 15:50:00,38.75,38.75,38.65,38.71,884600.0,25.7043,25.7043,25.638,25.6778,884600.0
2012-05-11 09:30:00,38.6,38.75,38.6,38.68,637200.0,25.6048,25.7043,25.6048,25.6579,637200.0
2012-05-11 09:40:00,38.67,38.73,38.6,38.61,464600.0,25.6512,25.691,25.6048,25.6114,464600.0
2012-05-11 09:50:00,38.6,38.69,38.6,38.65,276200.0,25.6048,25.6645,25.6048,25.638,276200.0
2012-05-11 10:00:00,38.65,38.74,38.65,38.69,323600.0,25.638,25.6977,25.638,25.6645,323600.0
2012-05-11 10:10:00,38.68,38.74,38.68,38.71,234600.0,25.6579,25.6977,25.6579,25.6778,234600.0
2012-05-11 10:20:00,38.71,38.74,38.71,38.71,80000.0,25.6778,25.6977,25.6778,25.6778,80000.0
2012-05-11 10:30:00,38.71,38.74,38.7,38.7,189600.0,25.6778,25.6977,25.6711,25.6711,189600.0
2012-05-11 10:40:00,38.7,38.77,38.7,38.77,171200.0,25.6711,25.7176,25.6711,25.7176,171200.0
2012-05-11 10:50:00,38.77,38.78,38.74,38.77,114600.0,25.7176,25.7242,25.6977,25.7176,114600.0
2012-05-11 11:00:00,38.77,38.84,38.75,38.83,439800.0,25.7176,25.764,25.7043,25.7574,439800.0
2012-05-11 11:10:00,38.83,38.86,38.8,38.82,205600.0,25.7574,25.7773,25.7375,25.7507,205600.0
2012-05-11 11:20:00,38.82,38.84,38.8,38.81,126600.0,25.7507,25.764,25.7375,25.7441,126600.0
2012-05-11 11:30:00,38.82,38.85,38.8,38.81,254200.0,25.7507,25.7706,25.7375,25.7441,254200.0
2012-05-11 11:40:00,38.81,38.84,38.8,38.84,144200.0,25.7441,25.764,25.7375,25.764,144200.0
2012-05-11 11:50:00,38.84,38.87,38.82,38.85,108400.0,25.764,25.7839,25.7507,25.7706,108400.0
2012-05-11 12:00:00,38.85,38.85,38.81,38.81,175800.0,25.7706,25.7706,25.7441,25.7441,175800.0
2012-05-11 12:10:00,38.81,38.82,38.79,38.79,135400.0,25.7441,25.7507,25.7308,25.7308,135400.0
2012-05-11 12:20:00,38.8,38.83,38.8,38.81,144000.0,25.7375,25.7574,25.7375,25.7441,144000.0
2012-05-11 12:30:00,38.81,38.82,38.8,38.8,201200.0,25.7441,25.7507,25.7375,25.7375,201200.0
2012-05-11 12:40:00,38.8,38.8,38.79,38.8,72800.0,25.7375,25.7375,25.7308,25.7375,72800.0
2012-05-11 12:50:00,38.8,38.8,38.78,38.8,72000.0,25.7375,25.7375,25.7242,25.7375,72000.0
2012-05-11 13:00:00,38.8,38.8,38.77,38.77,57600.0,25.7375,25.7375,25.7176,25.7176,57600.0
2012-05-11 13:10:00,38.78,38.81,38.77,38.8,129000.0,25.7242,25.7441,25.7176,25.7375,129000.0
2012-05-11 13:20:00,38.8,38.81,38.77,38.77,121800.0,25.7375,25.7441,25.7176,25.7176,121800.0
2012-05-11 13:30:00,38.77,38.85,38.77,38.8,228800.0,25.7176,25.7706,25.7176,25.7375,228800.0
2012-05-11 13:40:00,38.8,38.8,38.77,38.78,183000.0,25.7375,25.7375,25.7176,25.7242,183000.0
2012-05-11 13:50:00,38.77,38.8,38.77,38.79,260400.0,25.7176,25.7375,25.7176,25.7308,260400.0
2012-05-11 14:00:00,38.79,38.79,38.76,38.77,182600.0,25.7308,25.7308,25.7109,25.7176,182600.0
2012-05-11 14:10:00,38.77,38.8,38.76,38.8,190600.0,25.7176,25.7375,25.7109,25.7375,190600.0
2012-05-11 14:20:00,38.8,38.8,38.77,38.77,166800.0,25.7375,25.7375,25.7176,25.7176,166800.0
2012-05-11 14:30:00,38.77,38.8,38.76,38.77,256600.0,25.7176,25.7375,25.7109,25.7176,256600.0
2012-05-11 14:40:00,38.77,38.78,38.77,38.77,128800.0,25.7176,25.7242,25.7176,25.7176,128800.0
2012-05-11 14:50:00,38.77,38.77,38.76,38.77,170000.0,25.7176,25.7176,25.7109,25.7176,170000.0
2012-05-11 15:00:00,38.77,38.77,38.74,38.75,482400.0,25.7176,25.7176,25.6977,25.7043,482400.0
2012-05-11 15:10:00,38.75,38.79,38.74,38.77,249600.0,25.7043,25.7308,25.6977,25.7176,249600.0
2012-05-11 15:20:00,38.77,38.77,38.76,38.76,227400.0,25.7176,25.7176,25.7109,25.7109,227400.0
2012-05-11 15:30:00,38.76,38.77,38.74,38.77,203600.0,25.7109,25.7176,25.6977,25.7176,203600.0
2012-05-11 15:40:00,38.77,38.77,38.74,38.77,626200.0,25.7176,25.7176,25.6977,25.7176,626200.0
2012-05-11 15:50:00,38.77,38.77,38.72,38.73,728200.0,25.7176,25.7176,25.6844,25.691,728200.0
2012-05-14 09:30:00,38.56,38.63,38.43,38.43,708000.0,25.5783,25.6247,25.492,25.492,708000.0
2012-05-14 09:40:00,38.43,38.44,38.32,38.36,438000.0,25.492,25.4987,25.4191,25.4456,438000.0
2012-05-14 09:50:00,38.37,38.44,38.33,38.4,424800.0,25.4522,25.4987,25.4257,25.4721,424800.0
2012-05-14 10:00:00,38.39,38.44,38.37,38.4,282200.0,25.4655,25.4987,25.4522,25.4721,282200.0
2012-05-14 10:10:00,38.4,38.43,38.38,38.41,406600.0,25.4721,25.492,25.4589,25.4788,406600.0
2012-05-14 10:20:00,38.41,38.41,38.31,38.34,229600.0,25.4788,25.4788,25.4124,25.4323,229600.0
2012-05-14 10:30:00,38.33,38.41,38.32,38.4,204000.0,25.4257,25.4788,25.4191,25.4721,204000.0
2012-05-14 10:40:00,38.41,38.43,38.39,38.42,145400.0,25.4788,25.492,25.4655,25.4854,145400.0
2012-05-14 10:50:00,38.43,38.46,38.41,38.43,133600.0,25.492,25.5119,25.4788,25.492,133600.0
2012-05-14 11:00:00,38.43,38.48,38.41,38.46,384600.0,25.492,25.5252,25.4788,25.5119,384600.0
2012-05-14 11:10:00,38.46,38.47,38.42,38.44,249400.0,25.5119,25.5186,25.4854,25.4987,249400.0
2012-05-14 11:20:00,38.44,38.54,38.44,38.49,402600.0,25.4987,25.565,25.4987,25.5318,402600.0
2012-05-14 11:30:00,38.5,38.52,38.46,38.47,242000.0,25.5385,25.5517,25.5119,25.5186,242000.0
2012-05-14 11:40:00,38.48,38.48,38.44,38.45,171200.0,25.5252,25.5252,25.4987,25.5053,171200.0
2012-05-14 11:50:00,38.45,38.47,38.43,38.46,177800.0,25.5053,25.5186,25.492,25.5119,177800.0
2012-05-14 12:00:00,38.46,38.48,38.45,38.47,213600.0,25.5119,25.5252,25.5053,25.5186,213600.0
2012-05-14 12:10:00,38.47,38.49,38.46,38.46,154000.0,25.5186,25.5318,25.5119,25.5119,154000.0
2012-05-14 12:20:00,38.46,38.48,38.46,38.47,135000.0,25.5119,25.5252,25.5119,25.5186,135000.0
2012-05-14 12:30:00,38.48,38.49,38.46,38.48,263800.0,25.5252,25.5318,25.5119,25.5252,263800.0
2012-05-14 12:40:00,38.47,38.49,38.47,38.47,134200.0,25.5186,25.5318,25.5186,25.5186,134200.0
2012-05-14 12:50:00,38.48,38.48,38.43,38.47,270200.0,25.5252,25.5252,25.492,25.5186,270200.0
2012-05-14 13:00:00,38.47,38.49,38.45,38.48,317800.0,25.5186,25.5318,25.5053,25.5252,317800.0
2012-05-14 13:10:00,38.48,38.48,38.43,38.44,389800.0,25.5252,25.5252,25.492,25.4987,389800.0
2012-05-14 13:20:00,38.44,38.47,38.43,38.47,186800.0,25.4987,25.5186,25.492,25.5186,186800.0
2012-05-14 13:30:00,38.47,38.48,38.45,38.46,393400.0,25.5186,25.5252,25.5053,25.5119,393400.0
2012-05-14 13:40:00,38.46,38.47,38.46,38.46,87200.0,25.5119,25.5186,25.5119,25.5119,87200.0
2012-05-14 13:50:00,38.47,38.49,38.46,38.46,356000.0,25.5186,25.5318,25.5119,25.5119,356000.0
2012-05-14 14:00:00,38.46,38.5,38.46,38.5,250200.0,25.5119,25.5385,25.5119,25.5385,250200.0
2012-05-14 14:10:00,38.5,38.5,38.46,38.46,220000.0,25.5385,25.5385,25.5119,25.5119,220000.0
2012-05-14 14:20:00,38.46,38.48,38.46,38.46,210000.0,25.5119,25.5252,25.5119,25.5119,210000.0
2012-05-14 14:30:00,38.46,38.48,38.45,38.47,299600.0,25.5119,25.5252,25.5053,25.5186,299600.0
2012-05-14 14:40:00,38.47,38.48,38.45,38.45,195400.0,25.5186,25.5252,25.5053,25.5053,195400.0
2012-05-14 14:50:00,38.46,38.48,38.45,38.45,253200.0,25.5119,25.5252,25.5053,25.5053,253200.0
2012-05-14 15:00:00,38.45,38.47,38.44,38.46,386200.0,25.5053,25.5186,25.4987,25.5119,386200.0
2012-05-14 15:10:00,38.46,38.48,38.45,38.47,223400.0,25.5119,25.5252,25.5053,25.5186,223400.0
2012-05-14 15:20:00,38.47,38.47,38.45,38.46,265800.0,25.5186,25.5186,25.5053,25.5119,265800.0
2012-05-14 15:30:00,38.46,38.48,38.42,38.43,349200.0,25.5119,25.5252,25.4854,25.492,349200.0
2012-05-14 15:40:00,38.42,38.44,38.4,38.43,592800.0,25.4854,25.4987,25.4721,25.492,592800.0
2012-05-14 15:50:00,38.44,38.45,38.41,38.43,1347200.0,25.4987,25.5053,25.4788,25.492,1347200.0
2012-05-15 09:30:00,38.28,38.43,38.16,38.17,928800.0,25.3925,25.492,25.3129,25.3196,928800.0
2012-05-15 09:40:00,38.17,38.36,38.17,38.34,402200.0,25.3196,25.4456,25.3196,25.4323,402200.0
2012-05-15 09:50:00,38.35,38.42,38.35,38.38,476000.0,25.439,25.4854,25.439,25.4589,476000.0
2012-05-15 10:00:00,38.39,38.47,38.33,38.46,244200.0,25.4655,25.5186,25.4257,25.5119,244200.0
2012-05-15 10:10:00,38.45,38.5,38.44,38.47,252200.0,25.5053,25.5385,25.4987,25.5186,252200.0
2012-05-15 10:20:00,38.47,38.49,38.43,38.47,442600.0,25.5186,25.5318,25.492,25.5186,442600.0
2012-05-15 10:30:00,38.46,38.48,38.42,38.47,370200.0,25.5119,25.5252,25.4854,25.5186,370200.0
2012-05-15 10:40:00,38.47,38.48,38.38,38.41,332600.0,25.5186,25.5252,25.4589,25.4788,332600.0
2012-05-15 10:50:00,38.41,38.47,38.39,38.44,162200.0,25.4788,25.5186,25.4655,25.4987,162200.0
2012-05-15 11:00:00,38.44,38.47,38.4,38.41,216000.0,25.4987,25.5186,25.4721,25.4788,216000.0
2012-05-15 11:10:00,38.41,38.41,38.34,38.39,197800.0,25.4788,25.4788,25.4323,25.4655,197800.0
2012-05-15 11:20:00,38.38,38.42,38.38,38.41,255600.0,25.4589,25.4854,25.4589,25.4788,255600.0
2012-05-15 11:30:00,38.41,38.49,38.41,38.47,708600.0,25.4788,25.5318,25.4788,25.5186,708600.0
2012-05-15 11:40:00,38.47,38.55,38.47,38.52,517600.0,25.5186,25.5716,25.5186,25.5517,517600.0
2012-05-15 11:50:00,38.52,38.58,38.52,38.56,288600.0,25.5517,25.5915,25.5517,25.5783,288600.0
2012-05-15 12:00:00,38.56,38.57,38.5,38.54,411200.0,25.5783,25.5849,25.5385,25.565,411200.0
2012-05-15 12:10:00,38.54,38.55,38.48,38.49,256400.0,25.565,25.5716,25.5252,25.5318,256400.0
2012-05-15 12:20:00,38.49,38.51,38.48,38.5,135800.0,25.5318,25.5451,25.5252,25.5385,135800.0
2012-05-15 12:30:00,38.51,38.51,38.47,38.5,188200.0,25.5451,25.5451,25.5186,25.5385,188200.0
2012-05-15 12:40:00,38.51,38.51,38.47,38.47,183200.0,25.5451,25.5451,25.5186,25.5186,183200.0
2012-05-15 12:50:00,38.47,38.49,38.46,38.47,178400.0,25.5186,25.5318,25.5119,25.5186,178400.0
2012-05-15 13:00:00,38.47,38.48,38.46,38.47,113400.0,25.5186,25.5252,25.5119,25.5186,113400.0
2012-05-15 13:10:00,38.47,38.49,38.43,38.43,139600.0,25.5186,25.5318,25.492,25.492,139600.0
2012-05-15 13:20:00,38.44,38.45,38.43,38.44,179000.0,25.4987,25.5053,25.492,25.4987,179000.0
2012-05-15 13:30:00,38.44,38.45,38.42,38.45,123800.0,25.4987,25.5053,25.4854,25.5053,123800.0
2012-05-15 13:40:00,38.45,38.47,38.4,38.41,135200.0,25.5053,25.5186,25.4721,25.4788,135200.0
2012-05-15 13:50:00,38.4,38.43,38.37,38.38,152600.0,25.4721,25.492,25.4522,25.4589,152600.0
2012-05-15 14:00:00,38.39,38.42,38.36,38.38,215200.0,25.4655,25.4854,25.4456,25.4589,215200.0
2012-05-15 14:10:00,38.38,38.42,38.38,38.4,242200.0,25.4589,25.4854,25.4589,25.4721,242200.0
2012-05-15 14:20:00,38.41,38.46,38.41,38.44,301800.0,25.4788,25.5119,25.4788,25.4987,301800.0
2012-05-15 14:30:00,38.44,38.45,38.39,38.4,221400.0,25.4987,25.5053,25.4655,25.4721,221400.0
2012-05-15 14:40:00,38.39,38.44,38.38,38.42,317400.0,25.4655,25.4987,25.4589,25.4854,317400.0
2012-05-15 14:50:00,38.42,38.42,38.36,38.38,397200.0,25.4854,25.4854,25.4456,25.4589,397200.0
2012-05-15 15:00:00,38.38,38.38,38.22,38.24,685000.0,25.4589,25.4589,25.3527,25.366,685000.0
2012-05-15 15:10:00,38.24,38.26,38.13,38.21,784000.0,25.366,25.3793,25.293,25.3461,784000.0
2012-05-15 15:20:00,38.21,38.23,38.16,38.19,406200.0,25.3461,25.3594,25.3129,25.3328,406200.0
2012-05-15 15:30:00,38.19,38.28,38.19,38.27,341000.0,25.3328,25.3925,25.3328,25.3859,341000.0
2012-05-15 15:40:00,38.27,38.34,38.25,38.27,826800.0,25.3859,25.4323,25.3726,25.3859,826800.0
2012-05-15 15:50:00,38.28,38.35,38.27,38.27,1277400.0,25.3925,25.439,25.3859,25.3859,1277400.0
2012-05-16 09:30:00,38.33,38.41,38.29,38.34,605800.0,25.4257,25.4788,25.3992,25.4323,605800.0
2012-05-16 09:40:00,38.34,38.42,38.29,38.3,462800.0,25.4323,25.4854,25.3992,25.4058,462800.0
2012-05-16 09:50:00,38.3,38.35,38.26,38.27,598600.0,25.4058,25.439,25.3793,25.3859,598600.0
2012-05-16 10:00:00,38.27,38.29,38.22,38.27,459200.0,25.3859,25.3992,25.3527,25.3859,459200.0
2012-05-16 10:10:00,38.26,38.31,38.24,38.31,312400.0,25.3793,25.4124,25.366,25.4124,312400.0
2012-05-16 10:20:00,38.31,38.35,38.26,38.27,466600.0,25.4124,25.439,25.3793,25.3859,466600.0
2012-05-16 10:30:00,38.27,38.27,38.16,38.16,414800.0,25.3859,25.3859,25.3129,25.3129,414800.0
2012-05-16 10:40:00,38.16,38.17,38.09,38.1,500200.0,25.3129,25.3196,25.2665,25.2731,500200.0
2012-05-16 10:50:00,38.1,38.1,38.05,38.08,463800.0,25.2731,25.2731,25.24,25.2599,463800.0
2012-05-16 11:00:00,38.07,38.08,37.96,38.01,568600.0,25.2532,25.2599,25.1803,25.2134,568600.0
2012-05-16 11:10:00,38.02,38.07,38.0,38.04,626200.0,25.2201,25.2532,25.2068,25.2333,626200.0
2012-05-16 11:20:00,38.04,38.06,38.0,38.02,369400.0,25.2333,25.2466,25.2068,25.2201,369400.0
2012-05-16 11:30:00,38.02,38.09,38.01,38.07,396200.0,25.2201,25.2665,25.2134,25.2532,396200.0
2012-05-16 11:40:00,38.07,38.12,38.02,38.11,394400.0,25.2532,25.2864,25.2201,25.2798,394400.0
2012-05-16 11:50:00,38.12,38.2,38.11,38.2,272200.0,25.2864,25.3395,25.2798,25.3395,272200.0
2012-05-16 12:00:00,38.2,38.2,38.14,38.18,231400.0,25.3395,25.3395,25.2997,25.3262,231400.0
2012-05-16 12:10:00,38.18,38.24,38.18,38.2,205400.0,25.3262,25.366,25.3262,25.3395,205400.0
2012-05-16 12:20:00,38.21,38.21,38.15,38.17,197400.0,25.3461,25.3461,25.3063,25.3196,197400.0
2012-05-16 12:30:00,38.17,38.23,38.16,38.19,217400.0,25.3196,25.3594,25.3129,25.3328,217400.0
2012-05-16 12:40:00,38.18,38.21,38.17,38.18,307600.0,25.3262,25.3461,25.3196,25.3262,307600.0
2012-05-16 12:50:00,38.18,38.19,38.14,38.14,146200.0,25.3262,25.3328,25.2997,25.2997,146200.0
2012-05-16 13:00:00,38.15,38.2,38.14,38.2,216400.0,25.3063,25.3395,25.2997,25.3395,216400.0
2012-05-16 13:10:00,38.2,38.22,38.19,38.22,182800.0,25.3395,25.3527,25.3328,25.3527,182800.0
2012-05-16 13:20:00,38.22,38.23,38.19,38.22,253800.0,25.3527,25.3594,25.3328,25.3527,253800.0
2012-05-16 13:30:00,38.22,38.23,38.18,38.22,231400.0,25.3527,25.3594,25.3262,25.3527,231400.0
2012-05-16 13:40:00,38.22,38.22,38.19,38.2,379600.0,25.3527,25.3527,25.3328,25.3395,379600.0
2012-05-16 13:50:00,38.2,38.23,38.2,38.23,303800.0,25.3395,25.3594,25.3395,25.3594,303800.0
2012-05-16 14:00:00,38.23,38.28,38.2,38.21,423800.0,25.3594,25.3925,25.3395,25.3461,423800.0
2012-05-16 14:10:00,38.2,38.25,38.16,38.24,273400.0,25.3395,25.3726,25.3129,25.366,273400.0
2012-05-16 14:20:00,38.24,38.29,38.19,38.23,378600.0,25.366,25.3992,25.3328,25.3594,378600.0
2012-05-16 14:30:00,38.22,38.24,38.19,38.23,247200.0,25.3527,25.366,25.3328,25.3594,247200.0
2012-05-16 14:40:00,38.22,38.27,38.21,38.26,442200.0,25.3527,25.3859,25.3461,25.3793,442200.0
2012-05-16 14:50:00,38.26,38.26,38.22,38.22,320600.0,25.3793,25.3793,25.3527,25.3527,320600.0
2012-05-16 15:00:00,38.22,38.25,38.22,38.23,318600.0,25.3527,25.3726,25.3527,25.3594,318600.0
2012-05-16 15:10:00,38.23,38.24,38.2,38.22,463600.0,25.3594,25.366,25.3395,25.3527,463600.0
2012-05-16 15:20:00,38.22,38.25,38.21,38.22,360600.0,25.3527,25.3726,25.3461,25.3527,360600.0
2012-05-16 15:30:00,38.22,38.24,38.21,38.21,654600.0,25.3527,25.366,25.3461,25.3461,654600.0
2012-05-16 15:40:00,38.21,38.22,38.16,38.18,813800.0,25.3461,25.3527,25.3129,25.3262,813800.0
2012-05-16 15:50:00,38.18,38.2,38.13,38.17,1623400.0,25.3262,25.3395,25.293,25.3196,1623400.0
2012-05-17 09:30:00,38.09,38.15,37.85,37.85,923000.0,25.2665,25.3063,25.1073,25.1073,923000.0
2012-05-17 09:40:00,37.85,37.85,37.71,37.72,867800.0,25.1073,25.1073,25.0144,25.0211,867800.0
2012-05-17 09:50:00,37.72,37.81,37.68,37.76,504200.0,25.0211,25.0808,24.9945,25.0476,504200.0
2012-05-17 10:00:00,37.76,37.77,37.65,37.77,670800.0,25.0476,25.0542,24.9746,25.0542,670800.0
2012-05-17 10:10:00,37.77,37.81,37.74,37.77,904000.0,25.0542,25.0808,25.0343,25.0542,904000.0
2012-05-17 10:20:00,37.77,37.8,37.7,37.74,589800.0,25.0542,25.0741,25.0078,25.0343,589800.0
2012-05-17 10:30:00,37.74,37.81,37.7,37.8,399600.0,25.0343,25.0808,25.0078,25.0741,399600.0
2012-05-17 10:40:00,37.8,37.8,37.7,37.71,537400.0,25.0741,25.0741,25.0078,25.0144,537400.0
2012-05-17 10:50:00,37.71,37.76,37.68,37.74,384400.0,25.0144,25.0476,24.9945,25.0343,384400.0
2012-05-17 11:00:00,37.74,37.79,37.72,37.78,569000.0,25.0343,25.0675,25.0211,25.0609,569000.0
2012-05-17 11:10:00,37.77,37.79,37.72,37.76,404400.0,25.0542,25.0675,25.0211,25.0476,404400.0
2012-05-17 11:20:00,37.76,37.8,37.73,37.75,355200.0,25.0476,25.0741,25.0277,25.041,355200.0
2012-05-17 11:30:00,37.75,37.77,37.74,37.75,326400.0,25.041,25.0542,25.0343,25.041,326400.0
2012-05-17 11:40:00,37.75,37.79,37.74,37.79,252600.0,25.041,25.0675,25.0343,25.0675,252600.0
2012-05-17 11:50:00,37.79,37.8,37.74,37.78,445400.0,25.0675,25.0741,25.0343,25.0609,445400.0
2012-05-17 12:00:00,37.78,37.81,37.74,37.77,382000.0,25.0609,25.0808,25.0343,25.0542,382000.0
2012-05-17 12:10:00,37.77,37.84,37.77,37.83,407800.0,25.0542,25.1007,25.0542,25.094,407800.0
2012-05-17 12:20:00,37.83,37.91,37.83,37.87,386000.0,25.094,25.1471,25.094,25.1206,386000.0
2012-05-17 12:30:00,37.86,37.89,37.84,37.88,316600.0,25.1139,25.1338,25.1007,25.1272,316600.0
2012-05-17 12:40:00,37.87,37.88,37.82,37.85,414200.0,25.1206,25.1272,25.0874,25.1073,414200.0
2012-05-17 12:50:00,37.85,37.86,37.82,37.85,214200.0,25.1073,25.1139,25.0874,25.1073,214200.0
2012-05-17 13:00:00,37.85,37.9,37.85,37.85,215800.0,25.1073,25.1405,25.1073,25.1073,215800.0
2012-05-17 13:10:00,37.85,37.87,37.81,37.86,364600.0,25.1073,25.1206,25.0808,25.1139,364600.0
2012-05-17 13:20:00,37.86,37.88,37.82,37.84,375200.0,25.1139,25.1272,25.0874,25.1007,375200.0
2012-05-17 13:30:00,37.83,37.84,37.77,37.78,399800.0,25.094,25.1007,25.0542,25.0609,399800.0
2012-05-17 13:40:00,37.78,37.79,37.7,37.71,216600.0,25.0609,25.0675,25.0078,25.0144,216600.0
2012-05-17 13:50:00,37.71,37.82,37.71,37.82,171800.0,25.0144,25.0874,25.0144,25.0874,171800.0
2012-05-17 14:00:00,37.82,37.85,37.8,37.84,255200.0,25.0874,25.1073,25.0741,25.1007,255200.0
2012-05-17 14:10:00,37.85,37.87,37.83,37.85,201000.0,25.1073,25.1206,25.094,25.1073,201000.0
2012-05-17 14:20:00,37.85,37.88,37.85,37.86,285800.0,25.1073,25.1272,25.1073,25.1139,285800.0
2012-05-17 14:30:00,37.85,37.88,37.84,37.84,282600.0,25.1073,25.1272,25.1007,25.1007,282600.0
2012-05-17 14:40:00,37.84,37.87,37.8,37.81,487600.0,25.1007,25.1206,25.0741,25.0808,487600.0
2012-05-17 14:50:00,37.81,37.82,37.77,37.8,537800.0,25.0808,25.0874,25.0542,25.0741,537800.0
2012-05-17 15:00:00,37.79,37.83,37.77,37.79,531200.0,25.0675,25.094,25.0542,25.0675,531200.0
2012-05-17 15:10:00,37.8,37.83,37.79,37.81,337200.0,25.0741,25.094,25.0675,25.0808,337200.0
2012-05-17 15:20:00,37.81,37.83,37.77,37.8,446800.0,25.0808,25.094,25.0542,25.0741,446800.0
2012-05-17 15:30:00,37.8,37.8,37.69,37.72,1017200.0,25.0741,25.0741,25.0012,25.0211,1017200.0
2012-05-17 15:40:00,37.72,37.74,37.67,37.69,940000.0,25.0211,25.0343,24.9879,25.0012,940000.0
2012-05-17 15:50:00,37.69,37.72,37.49,37.54,3561200.0,25.0012,25.0211,24.8685,24.9016,3561200.0
2012-05-18 09:30:00,37.67,37.67,37.07,37.13,4988200.0,24.9879,24.9879,24.5899,24.6297,4988200.0
2012-05-18 09:40:00,37.13,37.22,36.9,36.99,1847000.0,24.6297,24.6894,24.4771,24.5368,1847000.0
2012-05-18 09:50:00,36.99,37.01,36.85,36.98,1526000.0,24.5368,24.5501,24.4439,24.5302,1526000.0
2012-05-18 10:00:00,36.98,37.02,36.81,36.96,1322200.0,24.5302,24.5567,24.4174,24.5169,1322200.0
2012-05-18 10:10:00,36.96,36.98,36.74,36.83,1310600.0,24.5169,24.5302,24.371,24.4307,1310600.0
2012-05-18 10:20:00,36.83,36.92,36.77,36.91,842800.0,24.4307,24.4904,24.3909,24.4837,842800.0
2012-05-18 10:30:00,36.91,36.94,36.86,36.91,547200.0,24.4837,24.5036,24.4506,24.4837,547200.0
2012-05-18 10:40:00,36.91,36.93,36.85,36.86,554200.0,24.4837,24.497,24.4439,24.4506,554200.0
2012-05-18 10:50:00,36.85,36.93,36.85,36.92,423800.0,24.4439,24.497,24.4439,24.4904,423800.0
2012-05-18 11:00:00,36.91,36.95,36.87,36.87,450000.0,24.4837,24.5103,24.4572,24.4572,450000.0
2012-05-18 11:10:00,36.87,36.94,36.87,36.92,566000.0,24.4572,24.5036,24.4572,24.4904,566000.0
2012-05-18 11:20:00,36.91,36.94,36.88,36.89,395800.0,24.4837,24.5036,24.4638,24.4705,395800.0
2012-05-18 11:30:00,36.9,36.91,36.79,36.82,499400.0,24.4771,24.4837,24.4041,24.424,499400.0
2012-05-18 11:40:00,36.82,36.92,36.82,36.85,457000.0,24.424,24.4904,24.424,24.4439,457000.0
2012-05-18 11:50:00,36.87,36.93,36.83,36.85,547200.0,24.4572,24.497,24.4307,24.4439,547200.0
2012-05-18 12:00:00,36.85,36.94,36.85,36.93,595400.0,24.4439,24.5036,24.4439,24.497,595400.0
2012-05-18 12:10:00,36.93,36.95,36.9,36.91,318400.0,24.497,24.5103,24.4771,24.4837,318400.0
2012-05-18 12:20:00,36.91,36.98,36.9,36.97,409800.0,24.4837,24.5302,24.4771,24.5235,409800.0
2012-05-18 12:30:00,36.97,37.01,36.96,36.98,381800.0,24.5235,24.5501,24.5169,24.5302,381800.0
2012-05-18 12:40:00,36.99,37.09,36.98,37.08,282200.0,24.5368,24.6031,24.5302,24.5965,282200.0
2012-05-18 12:50:00,37.08,37.1,37.05,37.09,456400.0,24.5965,24.6098,24.5766,24.6031,456400.0
2012-05-18 13:00:00,37.09,37.1,37.02,37.04,433800.0,24.6031,24.6098,24.5567,24.57,433800.0
2012-05-18 13:10:00,37.04,37.12,37.04,37.1,249400.0,24.57,24.623,24.57,24.6098,249400.0
2012-05-18 13:20:00,37.1,37.1,37.05,37.08,271800.0,24.6098,24.6098,24.5766,24.5965,271800.0
2012-05-18 13:30:00,37.07,37.11,37.07,37.08,232400.0,24.5899,24.6164,24.5899,24.5965,232400.0
2012-05-18 13:40:00,37.08,37.1,37.05,37.07,240600.0,24.5965,24.6098,24.5766,24.5899,240600.0
2012-05-18 13:50:00,37.07,37.08,36.98,36.98,406200.0,24.5899,24.5965,24.5302,24.5302,406200.0
2012-05-18 14:00:00,36.98,37.02,36.96,36.98,426400.0,24.5302,24.5567,24.5169,24.5302,426400.0
2012-05-18 14:10:00,36.98,37.0,36.94,36.95,442800.0,24.5302,24.5434,24.5036,24.5103,442800.0
2012-05-18 14:20:00,36.95,36.99,36.94,36.99,422200.0,24.5103,24.5368,24.5036,24.5368,422200.0
2012-05-18 14:30:00,36.99,36.99,36.91,36.91,612800.0,24.5368,24.5368,24.4837,24.4837,612800.0
2012-05-18 14:40:00,36.91,36.94,36.9,36.91,507800.0,24.4837,24.5036,24.4771,24.4837,507800.0
2012-05-18 14:50:00,36.91,36.97,36.9,36.92,506800.0,24.4837,24.5235,24.4771,24.4904,506800.0
2012-05-18 15:00:00,36.92,37.05,36.9,37.04,593600.0,24.4904,24.5766,24.4771,24.57,593600.0
2012-05-18 15:10:00,37.05,37.09,37.02,37.04,413000.0,24.5766,24.6031,24.5567,24.57,413000.0
2012-05-18 15:20:00,37.04,37.04,36.96,36.99,524600.0,24.57,24.57,24.5169,24.5368,524600.0
2012-05-18 15:30:00,36.99,37.02,36.91,37.02,973000.0,24.5368,24.5567,24.4837,24.5567,973000.0
2012-05-18 15:40:00,37.02,37.1,37.01,37.07,1681200.0,24.5567,24.6098,24.5501,24.5899,1681200.0
2012-05-18 15:50:00,37.06,37.06,36.99,37.02,1696000.0,24.5832,24.5832,24.5368,24.5567,1696000.0
2012-05-21 09:30:00,37.1,37.23,37.07,37.14,760600.0,24.6098,24.696,24.5899,24.6363,760600.0
2012-05-21 09:40:00,37.15,37.15,37.1,37.12,349200.0,24.6429,24.6429,24.6098,24.623,349200.0
2012-05-21 09:50:00,37.13,37.13,37.08,37.12,351800.0,24.6297,24.6297,24.5965,24.623,351800.0
2012-05-21 10:00:00,37.12,37.14,37.1,37.13,309000.0,24.623,24.6363,24.6098,24.6297,309000.0
2012-05-21 10:10:00,37.13,37.16,37.1,37.13,485600.0,24.6297,24.6496,24.6098,24.6297,485600.0
2012-05-21 10:20:00,37.13,37.14,37.09,37.12,464800.0,24.6297,24.6363,24.6031,24.623,464800.0
2012-05-21 10:30:00,37.12,37.17,37.12,37.15,272200.0,24.623,24.6562,24.623,24.6429,272200.0
2012-05-21 10:40:00,37.15,37.16,37.13,37.15,322400.0,24.6429,24.6496,24.6297,24.6429,322400.0
2012-05-21 10:50:00,37.15,37.19,37.14,37.18,451800.0,24.6429,24.6695,24.6363,24.6628,451800.0
2012-05-21 11:00:00,37.17,37.19,37.13,37.14,283400.0,24.6562,24.6695,24.6297,24.6363,283400.0
2012-05-21 11:10:00,37.14,37.16,37.13,37.15,281000.0,24.6363,24.6496,24.6297,24.6429,281000.0
2012-05-21 11:20:00,37.14,37.15,37.1,37.15,274000.0,24.6363,24.6429,24.6098,24.6429,274000.0
2012-05-21 11:30:00,37.15,37.17,37.13,37.16,620200.0,24.6429,24.6562,24.6297,24.6496,620200.0
2012-05-21 11:40:00,37.16,37.19,37.15,37.18,170800.0,24.6496,24.6695,24.6429,24.6628,170800.0
2012-05-21 11:50:00,37.17,37.2,37.15,37.16,217000.0,24.6562,24.6761,24.6429,24.6496,217000.0
2012-05-21 12:00:00,37.17,37.2,37.14,37.16,247800.0,24.6562,24.6761,24.6363,24.6496,247800.0
2012-05-21 12:10:00,37.16,37.18,37.15,37.18,193000.0,24.6496,24.6628,24.6429,24.6628,193000.0
2012-05-21 12:20:00,37.18,37.21,37.18,37.19,166600.0,24.6628,24.6827,24.6628,24.6695,166600.0
2012-05-21 12:30:00,37.19,37.21,37.17,37.21,164400.0,24.6695,24.6827,24.6562,24.6827,164400.0
2012-05-21 12:40:00,37.21,37.21,37.17,37.2,134800.0,24.6827,24.6827,24.6562,24.6761,134800.0
2012-05-21 12:50:00,37.2,37.21,37.19,37.2,149400.0,24.6761,24.6827,24.6695,24.6761,149400.0
2012-05-21 13:00:00,37.2,37.24,37.19,37.23,220000.0,24.6761,24.7026,24.6695,24.696,220000.0
2012-05-21 13:10:00,37.23,37.23,37.19,37.2,239400.0,24.696,24.696,24.6695,24.6761,239400.0
2012-05-21 13:20:00,37.21,37.21,37.17,37.17,715400.0,24.6827,24.6827,24.6562,24.6562,715400.0
2012-05-21 13:30:00,37.18,37.2,37.18,37.18,270800.0,24.6628,24.6761,24.6628,24.6628,270800.0
2012-05-21 13:40:00,37.18,37.22,37.17,37.2,156800.0,24.6628,24.6894,24.6562,24.6761,156800.0
2012-05-21 13:50:00,37.2,37.2,37.17,37.2,124400.0,24.6761,24.6761,24.6562,24.6761,124400.0
2012-05-21 14:00:00,37.2,37.21,37.16,37.2,142800.0,24.6761,24.6827,24.6496,24.6761,142800.0
2012-05-21 14:10:00,37.2,37.22,37.18,37.22,153000.0,24.6761,24.6894,24.6628,24.6894,153000.0
2012-05-21 14:20:00,37.21,37.24,37.21,37.22,152400.0,24.6827,24.7026,24.6827,24.6894,152400.0
2012-05-21 14:30:00,37.22,37.23,37.2,37.2,183400.0,24.6894,24.696,24.6761,24.6761,183400.0
2012-05-21 14:40:00,37.2,37.22,37.19,37.2,133000.0,24.6761,24.6894,24.6695,24.6761,133000.0
2012-05-21 14:50:00,37.2,37.25,37.2,37.21,402400.0,24.6761,24.7093,24.6761,24.6827,402400.0
2012-05-21 15:00:00,37.21,37.23,37.2,37.21,211600.0,24.6827,24.696,24.6761,24.6827,211600.0
2012-05-21 15:10:00,37.21,37.23,37.2,37.23,262800.0,24.6827,24.696,24.6761,24.696,262800.0
2012-05-21 15:20:00,37.23,37.27,37.22,37.24,307000.0,24.696,24.7225,24.6894,24.7026,307000.0
2012-05-21 15:30:00,37.24,37.25,37.22,37.24,282800.0,24.7026,24.7093,24.6894,24.7026,282800.0
2012-05-21 15:40:00,37.24,37.27,37.23,37.27,386600.0,24.7026,24.7225,24.696,24.7225,386600.0
2012-05-21 15:50:00,37.27,37.3,37.26,37.27,1118200.0,24.7225,24.7424,24.7159,24.7225,1118200.0
2012-05-22 09:30:00,37.33,37.33,37.08,37.1,755800.0,24.7623,24.7623,24.5965,24.6098,755800.0
2012-05-22 09:40:00,37.1,37.13,37.05,37.09,423000.0,24.6098,24.6297,24.5766,24.6031,423000.0
2012-05-22 09:50:00,37.09,37.1,37.02,37.06,340400.0,24.6031,24.6098,24.5567,24.5832,340400.0
2012-05-22 10:00:00,37.06,37.21,37.06,37.18,571000.0,24.5832,24.6827,24.5832,24.6628,571000.0
2012-05-22 10:10:00,37.18,37.24,37.13,37.16,796000.0,24.6628,24.7026,24.6297,24.6496,796000.0
2012-05-22 10:20:00,37.16,37.18,37.13,37.17,326600.0,24.6496,24.6628,24.6297,24.6562,326600.0
2012-05-22 10:30:00,37.17,37.18,37.13,37.15,393400.0,24.6562,24.6628,24.6297,24.6429,393400.0
2012-05-22 10:40:00,37.15,37.16,37.1,37.14,343000.0,24.6429,24.6496,24.6098,24.6363,343000.0
2012-05-22 10:50:00,37.14,37.17,37.1,37.17,192400.0,24.6363,24.6562,24.6098,24.6562,192400.0
2012-05-22 11:00:00,37.17,37.2,37.15,37.17,812400.0,24.6562,24.6761,24.6429,24.6562,812400.0
2012-05-22 11:10:00,37.17,37.19,37.13,37.16,318800.0,24.6562,24.6695,24.6297,24.6496,318800.0
2012-05-22 11:20:00,37.16,37.21,37.16,37.18,199200.0,24.6496,24.6827,24.6496,24.6628,199200.0
2012-05-22 11:30:00,37.18,37.21,37.17,37.18,250000.0,24.6628,24.6827,24.6562,24.6628,250000.0
2012-05-22 11:40:00,37.19,37.22,37.16,37.22,272000.0,24.6695,24.6894,24.6496,24.6894,272000.0
2012-05-22 11:50:00,37.22,37.25,37.21,37.22,315600.0,24.6894,24.7093,24.6827,24.6894,315600.0
2012-05-22 12:00:00,37.23,37.24,37.14,37.15,304800.0,24.696,24.7026,24.6363,24.6429,304800.0
2012-05-22 12:10:00,37.15,37.16,37.09,37.1,302200.0,24.6429,24.6496,24.6031,24.6098,302200.0
2012-05-22 12:20:00,37.1,37.13,37.09,37.11,185400.0,24.6098,24.6297,24.6031,24.6164,185400.0
2012-05-22 12:30:00,37.12,37.15,37.09,37.13,396800.0,24.623,24.6429,24.6031,24.6297,396800.0
2012-05-22 12:40:00,37.13,37.19,37.12,37.18,226400.0,24.6297,24.6695,24.623,24.6628,226400.0
2012-05-22 12:50:00,37.18,37.18,37.15,37.18,241200.0,24.6628,24.6628,24.6429,24.6628,241200.0
2012-05-22 13:00:00,37.17,37.19,37.16,37.19,320400.0,24.6562,24.6695,24.6496,24.6695,320400.0
2012-05-22 13:10:00,37.19,37.22,37.16,37.18,216400.0,24.6695,24.6894,24.6496,24.6628,216400.0
2012-05-22 13:20:00,37.18,37.21,37.17,37.19,181800.0,24.6628,24.6827,24.6562,24.6695,181800.0
2012-05-22 13:30:00,37.19,37.21,37.17,37.19,219600.0,24.6695,24.6827,24.6562,24.6695,219600.0
2012-05-22 13:40:00,37.2,37.2,37.15,37.16,102400.0,24.6761,24.6761,24.6429,24.6496,102400.0
2012-05-22 13:50:00,37.17,37.2,37.17,37.2,136400.0,24.6562,24.6761,24.6562,24.6761,136400.0
2012-05-22 14:00:00,37.2,37.21,37.18,37.19,211800.0,24.6761,24.6827,24.6628,24.6695,211800.0
2012-05-22 14:10:00,37.19,37.19,37.16,37.16,139800.0,24.6695,24.6695,24.6496,24.6496,139800.0
2012-05-22 14:20:00,37.17,37.2,37.16,37.19,167200.0,24.6562,24.6761,24.6496,24.6695,167200.0
2012-05-22 14:30:00,37.19,37.2,37.13,37.16,272000.0,24.6695,24.6761,24.6297,24.6496,272000.0
2012-05-22 14:40:00,37.17,37.2,37.15,37.18,108200.0,24.6562,24.6761,24.6429,24.6628,108200.0
2012-05-22 14:50:00,37.18,37.2,37.16,37.18,182400.0,24.6628,24.6761,24.6496,24.6628,182400.0
2012-05-22 15:00:00,37.18,37.18,37.13,37.14,199200.0,24.6628,24.6628,24.6297,24.6363,199200.0
2012-05-22 15:10:00,37.14,37.14,37.1,37.1,256600.0,24.6363,24.6363,24.6098,24.6098,256600.0
2012-05-22 15:20:00,37.1,37.13,37.08,37.08,273800.0,24.6098,24.6297,24.5965,24.5965,273800.0
2012-05-22 15:30:00,37.08,37.1,37.02,37.03,411600.0,24.5965,24.6098,24.5567,24.5633,411600.0
2012-05-22 15:40:00,37.03,37.05,36.96,36.96,715400.0,24.5633,24.5766,24.5169,24.5169,715400.0
2012-05-22 15:50:00,36.97,37.1,36.96,37.1,1362800.0,24.5235,24.6098,24.5169,24.6098,1362800.0
2012-05-23 09:30:00,37.0,37.27,37.0,37.27,774400.0,24.5434,24.7225,24.5434,24.7225,774400.0
2012-05-23 09:40:00,37.26,37.27,37.19,37.24,651000.0,24.7159,24.7225,24.6695,24.7026,651000.0
2012-05-23 09:50:00,37.24,37.27,37.23,37.25,544000.0,24.7026,24.7225,24.696,24.7093,544000.0
2012-05-23 10:00:00,37.24,37.26,37.13,37.25,821400.0,24.7026,24.7159,24.6297,24.7093,821400.0
2012-05-23 10:10:00,37.26,37.26,37.21,37.22,716800.0,24.7159,24.7159,24.6827,24.6894,716800.0
2012-05-23 10:20:00,37.22,37.23,37.08,37.08,676000.0,24.6894,24.696,24.5965,24.5965,676000.0
2012-05-23 10:30:00,37.08,37.08,36.99,37.01,499800.0,24.5965,24.5965,24.5368,24.5501,499800.0
2012-05-23 10:40:00,37.01,37.02,36.95,36.99,356400.0,24.5501,24.5567,24.5103,24.5368,356400.0
2012-05-23 10:50:00,36.99,37.06,36.98,37.04,419400.0,24.5368,24.5832,24.5302,24.57,419400.0
2012-05-23 11:00:00,37.04,37.1,37.0,37.09,326000.0,24.57,24.6098,24.5434,24.6031,326000.0
2012-05-23 11:10:00,37.09,37.09,37.01,37.02,262000.0,24.6031,24.6031,24.5501,24.5567,262000.0
2012-05-23 11:20:00,37.02,37.05,36.98,36.99,223000.0,24.5567,24.5766,24.5302,24.5368,223000.0
2012-05-23 11:30:00,36.99,36.99,36.92,36.92,211600.0,24.5368,24.5368,24.4904,24.4904,211600.0
2012-05-23 11:40:00,36.92,36.98,36.91,36.95,335600.0,24.4904,24.5302,24.4837,24.5103,335600.0
2012-05-23 11:50:00,36.95,36.99,36.93,36.98,207200.0,24.5103,24.5368,24.497,24.5302,207200.0
2012-05-23 12:00:00,36.98,37.0,36.93,36.98,358200.0,24.5302,24.5434,24.497,24.5302,358200.0
2012-05-23 12:10:00,36.99,37.05,36.99,37.05,279600.0,24.5368,24.5766,24.5368,24.5766,279600.0
2012-05-23 12:20:00,37.05,37.05,36.97,36.97,185000.0,24.5766,24.5766,24.5235,24.5235,185000.0
2012-05-23 12:30:00,36.98,37.03,36.97,37.02,300000.0,24.5302,24.5633,24.5235,24.5567,300000.0
2012-05-23 12:40:00,37.02,37.08,37.01,37.07,145000.0,24.5567,24.5965,24.5501,24.5899,145000.0
2012-05-23 12:50:00,37.07,37.07,37.02,37.03,168400.0,24.5899,24.5899,24.5567,24.5633,168400.0
2012-05-23 13:00:00,37.04,37.06,37.02,37.04,153200.0,24.57,24.5832,24.5567,24.57,153200.0
2012-05-23 13:10:00,37.05,37.08,37.04,37.04,193200.0,24.5766,24.5965,24.57,24.57,193200.0
2012-05-23 13:20:00,37.04,37.08,37.04,37.07,145200.0,24.57,24.5965,24.57,24.5899,145200.0
2012-05-23 13:30:00,37.08,37.09,37.05,37.07,234800.0,24.5965,24.6031,24.5766,24.5899,234800.0
2012-05-23 13:40:00,37.08,37.11,37.06,37.11,440600.0,24.5965,24.6164,24.5832,24.6164,440600.0
2012-05-23 13:50:00,37.1,37.15,37.09,37.14,799600.0,24.6098,24.6429,24.6031,24.6363,799600.0
2012-05-23 14:00:00,37.14,37.15,37.08,37.1,335400.0,24.6363,24.6429,24.5965,24.6098,335400.0
2012-05-23 14:10:00,37.1,37.1,37.05,37.09,398200.0,24.6098,24.6098,24.5766,24.6031,398200.0
2012-05-23 14:20:00,37.1,37.15,37.09,37.13,692800.0,24.6098,24.6429,24.6031,24.6297,692800.0
2012-05-23 14:30:00,37.13,37.15,37.11,37.13,290800.0,24.6297,24.6429,24.6164,24.6297,290800.0
2012-05-23 14:40:00,37.13,37.21,37.13,37.15,292200.0,24.6297,24.6827,24.6297,24.6429,292200.0
2012-05-23 14:50:00,37.16,37.19,37.13,37.16,321000.0,24.6496,24.6695,24.6297,24.6496,321000.0
2012-05-23 15:00:00,37.17,37.17,37.12,37.15,252000.0,24.6562,24.6562,24.623,24.6429,252000.0
2012-05-23 15:10:00,37.14,37.17,37.1,37.15,448600.0,24.6363,24.6562,24.6098,24.6429,448600.0
2012-05-23 15:20:00,37.14,37.22,37.14,37.18,608000.0,24.6363,24.6894,24.6363,24.6628,608000.0
2012-05-23 15:30:00,37.18,37.24,37.18,37.22,544600.0,24.6628,24.7026,24.6628,24.6894,544600.0
2012-05-23 15:40:00,37.21,37.29,37.21,37.26,724400.0,24.6827,24.7358,24.6827,24.7159,724400.0
2012-05-23 15:50:00,37.26,37.27,37.19,37.27,1224000.0,24.7159,24.7225,24.6695,24.7225,1224000.0
2012-05-24 09:30:00,37.35,37.44,37.3,37.4,753600.0,24.7756,24.8353,24.7424,24.8088,753600.0
2012-05-24 09:40:00,37.41,37.45,37.36,37.43,650000.0,24.8154,24.8419,24.7822,24.8287,650000.0
2012-05-24 09:50:00,37.44,37.49,37.43,37.49,402600.0,24.8353,24.8685,24.8287,24.8685,402600.0
2012-05-24 10:00:00,37.49,37.56,37.46,37.55,631600.0,24.8685,24.9149,24.8486,24.9083,631600.0
2012-05-24 10:10:00,37.55,37.6,37.53,37.57,433400.0,24.9083,24.9415,24.895,24.9216,433400.0
2012-05-24 10:20:00,37.57,37.66,37.57,37.66,817600.0,24.9216,24.9813,24.9216,24.9813,817600.0
2012-05-24 10:30:00,37.65,37.78,37.65,37.78,758000.0,24.9746,25.0609,24.9746,25.0609,758000.0
2012-05-24 10:40:00,37.78,37.79,37.65,37.68,831800.0,25.0609,25.0675,24.9746,24.9945,831800.0
2012-05-24 10:50:00,37.68,37.73,37.67,37.7,787000.0,24.9945,25.0277,24.9879,25.0078,787000.0
2012-05-24 11:00:00,37.7,37.79,37.7,37.77,682200.0,25.0078,25.0675,25.0078,25.0542,682200.0
2012-05-24 11:10:00,37.77,37.87,37.77,37.87,619200.0,25.0542,25.1206,25.0542,25.1206,619200.0
2012-05-24 11:20:00,37.87,37.88,37.79,37.85,1106600.0,25.1206,25.1272,25.0675,25.1073,1106600.0
2012-05-24 11:30:00,37.85,37.88,37.82,37.88,527800.0,25.1073,25.1272,25.0874,25.1272,527800.0
2012-05-24 11:40:00,37.87,37.93,37.87,37.88,847400.0,25.1206,25.1604,25.1206,25.1272,847400.0
2012-05-24 11:50:00,37.89,37.89,37.81,37.82,300200.0,25.1338,25.1338,25.0808,25.0874,300200.0
2012-05-24 12:00:00,37.81,37.82,37.7,37.74,391800.0,25.0808,25.0874,25.0078,25.0343,391800.0
2012-05-24 12:10:00,37.74,37.74,37.65,37.66,330400.0,25.0343,25.0343,24.9746,24.9813,330400.0
2012-05-24 12:20:00,37.67,37.7,37.66,37.69,260200.0,24.9879,25.0078,24.9813,25.0012,260200.0
2012-05-24 12:30:00,37.69,37.73,37.69,37.71,320200.0,25.0012,25.0277,25.0012,25.0144,320200.0
2012-05-24 12:40:00,37.71,37.71,37.67,37.71,175200.0,25.0144,25.0144,24.9879,25.0144,175200.0
2012-05-24 12:50:00,37.71,37.73,37.69,37.7,174400.0,25.0144,25.0277,25.0012,25.0078,174400.0
2012-05-24 13:00:00,37.7,37.75,37.68,37.73,205800.0,25.0078,25.041,24.9945,25.0277,205800.0
2012-05-24 13:10:00,37.73,37.74,37.71,37.73,166600.0,25.0277,25.0343,25.0144,25.0277,166600.0
2012-05-24 13:20:00,37.73,37.74,37.71,37.72,289600.0,25.0277,25.0343,25.0144,25.0211,289600.0
2012-05-24 13:30:00,37.71,37.71,37.69,37.7,179200.0,25.0144,25.0144,25.0012,25.0078,179200.0
2012-05-24 13:40:00,37.7,37.73,37.69,37.7,198600.0,25.0078,25.0277,25.0012,25.0078,198600.0
2012-05-24 13:50:00,37.7,37.73,37.7,37.71,462800.0,25.0078,25.0277,25.0078,25.0144,462800.0
2012-05-24 14:00:00,37.71,37.74,37.7,37.73,344000.0,25.0144,25.0343,25.0078,25.0277,344000.0
2012-05-24 14:10:00,37.73,37.74,37.7,37.73,530800.0,25.0277,25.0343,25.0078,25.0277,530800.0
2012-05-24 14:20:00,37.74,37.74,37.68,37.69,290000.0,25.0343,25.0343,24.9945,25.0012,290000.0
2012-05-24 14:30:00,37.69,37.7,37.66,37.66,212200.0,25.0012,25.0078,24.9813,24.9813,212200.0
2012-05-24 14:40:00,37.66,37.66,37.62,37.64,226800.0,24.9813,24.9813,24.9547,24.968,226800.0
2012-05-24 14:50:00,37.63,37.68,37.62,37.66,273200.0,24.9614,24.9945,24.9547,24.9813,273200.0
2012-05-24 15:00:00,37.66,37.71,37.66,37.67,236600.0,24.9813,25.0144,24.9813,24.9879,236600.0
2012-05-24 15:10:00,37.67,37.69,37.63,37.68,234600.0,24.9879,25.0012,24.9614,24.9945,234600.0
2012-05-24 15:20:00,37.69,37.74,37.67,37.71,627800.0,25.0012,25.0343,24.9879,25.0144,627800.0
2012-05-24 15:30:00,37.71,37.74,37.68,37.69,439400.0,25.0144,25.0343,24.9945,25.0012,439400.0
2012-05-24 15:40:00,37.69,37.74,37.69,37.73,686400.0,25.0012,25.0343,25.0012,25.0277,686400.0
2012-05-24 15:50:00,37.73,37.81,37.73,37.79,1103000.0,25.0277,25.0808,25.0277,25.0675,1103000.0
2012-05-25 09:30:00,37.81,37.85,37.69,37.76,524600.0,25.0808,25.1073,25.0012,25.0476,524600.0
2012-05-25 09:40:00,37.77,37.77,37.68,37.73,239400.0,25.0542,25.0542,24.9945,25.0277,239400.0
2012-05-25 09:50:00,37.73,37.75,37.7,37.73,257200.0,25.0277,25.041,25.0078,25.0277,257200.0
2012-05-25 10:00:00,37.73,37.73,37.65,37.65,256800.0,25.0277,25.0277,24.9746,24.9746,256800.0
2012-05-25 10:10:00,37.65,37.69,37.63,37.67,240800.0,24.9746,25.0012,24.9614,24.9879,240800.0
2012-05-25 10:20:00,37.67,37.72,37.65,37.7,233400.0,24.9879,25.0211,24.9746,25.0078,233400.0
2012-05-25 10:30:00,37.69,37.73,37.69,37.72,281600.0,25.0012,25.0277,25.0012,25.0211,281600.0
2012-05-25 10:40:00,37.72,37.73,37.63,37.65,196600.0,25.0211,25.0277,24.9614,24.9746,196600.0
2012-05-25 10:50:00,37.65,37.7,37.64,37.69,254800.0,24.9746,25.0078,24.968,25.0012,254800.0
2012-05-25 11:00:00,37.69,37.72,37.67,37.7,168000.0,25.0012,25.0211,24.9879,25.0078,168000.0
2012-05-25 11:10:00,37.71,37.71,37.67,37.68,151400.0,25.0144,25.0144,24.9879,24.9945,151400.0
2012-05-25 11:20:00,37.67,37.73,37.67,37.71,326400.0,24.9879,25.0277,24.9879,25.0144,326400.0
2012-05-25 11:30:00,37.71,37.71,37.65,37.67,156800.0,25.0144,25.0144,24.9746,24.9879,156800.0
2012-05-25 11:40:00,37.66,37.67,37.65,37.67,112200.0,24.9813,24.9879,24.9746,24.9879,112200.0
2012-05-25 11:50:00,37.67,37.72,37.67,37.71,157000.0,24.9879,25.0211,24.9879,25.0144,157000.0
2012-05-25 12:00:00,37.7,37.71,37.65,37.67,164200.0,25.0078,25.0144,24.9746,24.9879,164200.0
2012-05-25 12:10:00,37.67,37.69,37.65,37.66,176200.0,24.9879,25.0012,24.9746,24.9813,176200.0
2012-05-25 12:20:00,37.66,37.67,37.62,37.63,176800.0,24.9813,24.9879,24.9547,24.9614,176800.0
2012-05-25 12:30:00,37.63,37.66,37.63,37.65,85200.0,24.9614,24.9813,24.9614,24.9746,85200.0
2012-05-25 12:40:00,37.65,37.68,37.63,37.65,229400.0,24.9746,24.9945,24.9614,24.9746,229400.0
2012-05-25 12:50:00,37.65,37.67,37.63,37.67,57000.0,24.9746,24.9879,24.9614,24.9879,57000.0
2012-05-25 13:00:00,37.67,37.67,37.63,37.63,93200.0,24.9879,24.9879,24.9614,24.9614,93200.0
2012-05-25 13:10:00,37.63,37.63,37.6,37.61,153200.0,24.9614,24.9614,24.9415,24.9481,153200.0
2012-05-25 13:20:00,37.62,37.64,37.61,37.63,80200.0,24.9547,24.968,24.9481,24.9614,80200.0
2012-05-25 13:30:00,37.62,37.63,37.59,37.59,107200.0,24.9547,24.9614,24.9348,24.9348,107200.0
2012-05-25 13:40:00,37.6,37.6,37.57,37.57,79400.0,24.9415,24.9415,24.9216,24.9216,79400.0
2012-05-25 13:50:00,37.58,37.6,37.57,37.6,116600.0,24.9282,24.9415,24.9216,24.9415,116600.0
2012-05-25 14:00:00,37.6,37.6,37.59,37.6,81000.0,24.9415,24.9415,24.9348,24.9415,81000.0
2012-05-25 14:10:00,37.6,37.62,37.6,37.6,99200.0,24.9415,24.9547,24.9415,24.9415,99200.0
2012-05-25 14:20:00,37.6,37.62,37.56,37.61,289400.0,24.9415,24.9547,24.9149,24.9481,289400.0
2012-05-25 14:30:00,37.61,37.63,37.57,37.59,155000.0,24.9481,24.9614,24.9216,24.9348,155000.0
2012-05-25 14:40:00,37.59,37.59,37.54,37.56,156400.0,24.9348,24.9348,24.9016,24.9149,156400.0
2012-05-25 14:50:00,37.56,37.6,37.56,37.59,133000.0,24.9149,24.9415,24.9149,24.9348,133000.0
2012-05-25 15:00:00,37.59,37.63,37.59,37.6,125400.0,24.9348,24.9614,24.9348,24.9415,125400.0
2012-05-25 15:10:00,37.6,37.62,37.54,37.56,176000.0,24.9415,24.9547,24.9016,24.9149,176000.0
2012-05-25 15:20:00,37.57,37.57,37.51,37.57,229800.0,24.9216,24.9216,24.8817,24.9216,229800.0
2012-05-25 15:30:00,37.56,37.6,37.54,37.59,321600.0,24.9149,24.9415,24.9016,24.9348,321600.0
2012-05-25 15:40:00,37.59,37.62,37.58,37.61,236800.0,24.9348,24.9547,24.9282,24.9481,236800.0
2012-05-25 15:50:00,37.61,37.62,37.58,37.6,645600.0,24.9481,24.9547,24.9282,24.9415,645600.0
2012-05-29 09:30:00,37.87,37.87,37.73,37.8,491800.0,25.1206,25.1206,25.0277,25.0741,491800.0
2012-05-29 09:40:00,37.8,37.82,37.76,37.8,245400.0,25.0741,25.0874,25.0476,25.0741,245400.0
2012-05-29 09:50:00,37.8,37.8,37.74,37.76,287800.0,25.0741,25.0741,25.0343,25.0476,287800.0
2012-05-29 10:00:00,37.75,37.8,37.7,37.74,296800.0,25.041,25.0741,25.0078,25.0343,296800.0
2012-05-29 10:10:00,37.74,37.77,37.71,37.72,219200.0,25.0343,25.0542,25.0144,25.0211,219200.0
2012-05-29 10:20:00,37.72,37.75,37.7,37.74,590600.0,25.0211,25.041,25.0078,25.0343,590600.0
2012-05-29 10:30:00,37.74,37.75,37.72,37.72,317000.0,25.0343,25.041,25.0211,25.0211,317000.0
2012-05-29 10:40:00,37.72,37.74,37.71,37.73,147800.0,25.0211,25.0343,25.0144,25.0277,147800.0
2012-05-29 10:50:00,37.72,37.74,37.68,37.69,185200.0,25.0211,25.0343,24.9945,25.0012,185200.0
2012-05-29 11:00:00,37.69,37.69,37.65,37.65,167200.0,25.0012,25.0012,24.9746,24.9746,167200.0
2012-05-29 11:10:00,37.65,37.68,37.64,37.68,145200.0,24.9746,24.9945,24.968,24.9945,145200.0
2012-05-29 11:20:00,37.68,37.69,37.65,37.69,134200.0,24.9945,25.0012,24.9746,25.0012,134200.0
2012-05-29 11:30:00,37.68,37.69,37.6,37.62,196000.0,24.9945,25.0012,24.9415,24.9547,196000.0
2012-05-29 11:40:00,37.62,37.64,37.57,37.6,235000.0,24.9547,24.968,24.9216,24.9415,235000.0
2012-05-29 11:50:00,37.6,37.65,37.6,37.63,166200.0,24.9415,24.9746,24.9415,24.9614,166200.0
2012-05-29 12:00:00,37.62,37.62,37.53,37.57,229000.0,24.9547,24.9547,24.895,24.9216,229000.0
2012-05-29 12:10:00,37.57,37.6,37.55,37.59,122000.0,24.9216,24.9415,24.9083,24.9348,122000.0
2012-05-29 12:20:00,37.59,37.62,37.59,37.6,163200.0,24.9348,24.9547,24.9348,24.9415,163200.0
2012-05-29 12:30:00,37.61,37.61,37.56,37.58,124400.0,24.9481,24.9481,24.9149,24.9282,124400.0
2012-05-29 12:40:00,37.59,37.61,37.57,37.59,160200.0,24.9348,24.9481,24.9216,24.9348,160200.0
2012-05-29 12:50:00,37.59,37.6,37.55,37.56,165800.0,24.9348,24.9415,24.9083,24.9149,165800.0
2012-05-29 13:00:00,37.56,37.62,37.55,37.6,235000.0,24.9149,24.9547,24.9083,24.9415,235000.0
2012-05-29 13:10:00,37.6,37.63,37.59,37.59,266000.0,24.9415,24.9614,24.9348,24.9348,266000.0
2012-05-29 13:20:00,37.6,37.6,37.58,37.58,155200.0,24.9415,24.9415,24.9282,24.9282,155200.0
2012-05-29 13:30:00,37.58,37.63,37.58,37.62,98600.0,24.9282,24.9614,24.9282,24.9547,98600.0
2012-05-29 13:40:00,37.62,37.66,37.6,37.64,254200.0,24.9547,24.9813,24.9415,24.968,254200.0
2012-05-29 13:50:00,37.64,37.65,37.58,37.61,239200.0,24.968,24.9746,24.9282,24.9481,239200.0
2012-05-29 14:00:00,37.61,37.62,37.58,37.6,236200.0,24.9481,24.9547,24.9282,24.9415,236200.0
2012-05-29 14:10:00,37.6,37.65,37.59,37.62,163800.0,24.9415,24.9746,24.9348,24.9547,163800.0
2012-05-29 14:20:00,37.62,37.63,37.6,37.63,115600.0,24.9547,24.9614,24.9415,24.9614,115600.0
2012-05-29 14:30:00,37.63,37.66,37.62,37.63,195400.0,24.9614,24.9813,24.9547,24.9614,195400.0
2012-05-29 14:40:00,37.63,37.66,37.63,37.66,141800.0,24.9614,24.9813,24.9614,24.9813,141800.0
2012-05-29 14:50:00,37.66,37.68,37.65,37.66,203000.0,24.9813,24.9945,24.9746,24.9813,203000.0
2012-05-29 15:00:00,37.66,37.68,37.64,37.67,184000.0,24.9813,24.9945,24.968,24.9879,184000.0
2012-05-29 15:10:00,37.67,37.69,37.65,37.65,304200.0,24.9879,25.0012,24.9746,24.9746,304200.0
2012-05-29 15:20:00,37.66,37.67,37.63,37.67,170800.0,24.9813,24.9879,24.9614,24.9879,170800.0
2012-05-29 15:30:00,37.67,37.69,37.65,37.67,325800.0,24.9879,25.0012,24.9746,24.9879,325800.0
2012-05-29 15:40:00,37.68,37.75,37.67,37.74,466600.0,24.9945,25.041,24.9879,25.0343,466600.0
2012-05-29 15:50:00,37.74,37.75,37.72,37.74,889800.0,25.0343,25.041,25.0211,25.0343,889800.0
2012-05-30 09:30:00,37.52,37.63,37.52,37.56,446000.0,24.8884,24.9614,24.8884,24.9149,446000.0
2012-05-30 09:40:00,37.56,37.61,37.52,37.6,278600.0,24.9149,24.9481,24.8884,24.9415,278600.0
2012-05-30 09:50:00,37.6,37.6,37.52,37.52,341800.0,24.9415,24.9415,24.8884,24.8884,341800.0
2012-05-30 10:00:00,37.52,37.56,37.45,37.55,484800.0,24.8884,24.9149,24.8419,24.9083,484800.0
2012-05-30 10:10:00,37.55,37.55,37.49,37.52,366200.0,24.9083,24.9083,24.8685,24.8884,366200.0
2012-05-30 10:20:00,37.52,37.52,37.49,37.5,528800.0,24.8884,24.8884,24.8685,24.8751,528800.0
2012-05-30 10:30:00,37.49,37.52,37.45,37.46,412000.0,24.8685,24.8884,24.8419,24.8486,412000.0
2012-05-30 10:40:00,37.46,37.48,37.42,37.43,204400.0,24.8486,24.8618,24.822,24.8287,204400.0
2012-05-30 10:50:00,37.43,37.47,37.43,37.44,150600.0,24.8287,24.8552,24.8287,24.8353,150600.0
2012-05-30 11:00:00,37.44,37.48,37.42,37.47,355200.0,24.8353,24.8618,24.822,24.8552,355200.0
2012-05-30 11:10:00,37.47,37.5,37.46,37.49,181600.0,24.8552,24.8751,24.8486,24.8685,181600.0
2012-05-30 11:20:00,37.49,37.51,37.46,37.47,341200.0,24.8685,24.8817,24.8486,24.8552,341200.0
2012-05-30 11:30:00,37.47,37.49,37.44,37.49,262000.0,24.8552,24.8685,24.8353,24.8685,262000.0
2012-05-30 11:40:00,37.49,37.49,37.43,37.44,169400.0,24.8685,24.8685,24.8287,24.8353,169400.0
2012-05-30 11:50:00,37.44,37.48,37.43,37.48,234200.0,24.8353,24.8618,24.8287,24.8618,234200.0
2012-05-30 12:00:00,37.48,37.52,37.47,37.51,294400.0,24.8618,24.8884,24.8552,24.8817,294400.0
2012-05-30 12:10:00,37.51,37.51,37.47,37.49,122600.0,24.8817,24.8817,24.8552,24.8685,122600.0
2012-05-30 12:20:00,37.49,37.5,37.45,37.46,150000.0,24.8685,24.8751,24.8419,24.8486,150000.0
2012-05-30 12:30:00,37.46,37.47,37.43,37.45,183800.0,24.8486,24.8552,24.8287,24.8419,183800.0
2012-05-30 12:40:00,37.45,37.47,37.44,37.45,155000.0,24.8419,24.8552,24.8353,24.8419,155000.0
2012-05-30 12:50:00,37.45,37.47,37.44,37.46,129600.0,24.8419,24.8552,24.8353,24.8486,129600.0
2012-05-30 13:00:00,37.46,37.49,37.44,37.45,155000.0,24.8486,24.8685,24.8353,24.8419,155000.0
2012-05-30 13:10:00,37.45,37.49,37.44,37.49,110000.0,24.8419,24.8685,24.8353,24.8685,110000.0
2012-05-30 13:20:00,37.48,37.52,37.47,37.52,134800.0,24.8618,24.8884,24.8552,24.8884,134800.0
2012-05-30 13:30:00,37.51,37.54,37.49,37.53,179800.0,24.8817,24.9016,24.8685,24.895,179800.0
2012-05-30 13:40:00,37.53,37.54,37.49,37.49,117200.0,24.895,24.9016,24.8685,24.8685,117200.0
2012-05-30 13:50:00,37.5,37.52,37.49,37.5,176600.0,24.8751,24.8884,24.8685,24.8751,176600.0
2012-05-30 14:00:00,37.49,37.53,37.49,37.52,227200.0,24.8685,24.895,24.8685,24.8884,227200.0
2012-05-30 14:10:00,37.52,37.57,37.52,37.57,236600.0,24.8884,24.9216,24.8884,24.9216,236600.0
2012-05-30 14:20:00,37.57,37.58,37.54,37.55,245800.0,24.9216,24.9282,24.9016,24.9083,245800.0
2012-05-30 14:30:00,37.55,37.56,37.54,37.55,145200.0,24.9083,24.9149,24.9016,24.9083,145200.0
2012-05-30 14:40:00,37.55,37.56,37.52,37.52,178800.0,24.9083,24.9149,24.8884,24.8884,178800.0
2012-05-30 14:50:00,37.52,37.53,37.49,37.52,242800.0,24.8884,24.895,24.8685,24.8884,242800.0
2012-05-30 15:00:00,37.52,37.53,37.47,37.49,251000.0,24.8884,24.895,24.8552,24.8685,251000.0
2012-05-30 15:10:00,37.49,37.49,37.42,37.48,258000.0,24.8685,24.8685,24.822,24.8618,258000.0
2012-05-30 15:20:00,37.48,37.5,37.45,37.49,344200.0,24.8618,24.8751,24.8419,24.8685,344200.0
2012-05-30 15:30:00,37.49,37.5,37.46,37.49,488400.0,24.8685,24.8751,24.8486,24.8685,488400.0
2012-05-30 15:40:00,37.49,37.54,37.47,37.54,525800.0,24.8685,24.9016,24.8552,24.9016,525800.0
2012-05-30 15:50:00,37.54,37.55,37.51,37.52,1278000.0,24.9016,24.9083,24.8817,24.8884,1278000.0
2012-05-31 09:30:00,37.48,37.57,37.45,37.52,460800.0,24.8618,24.9216,24.8419,24.8884,460800.0
2012-05-31 09:40:00,37.52,37.58,37.44,37.45,337600.0,24.8884,24.9282,24.8353,24.8419,337600.0
2012-05-31 09:50:00,37.44,37.47,37.38,37.46,267200.0,24.8353,24.8552,24.7955,24.8486,267200.0
2012-05-31 10:00:00,37.46,37.49,37.44,37.48,298000.0,24.8486,24.8685,24.8353,24.8618,298000.0
2012-05-31 10:10:00,37.48,37.48,37.44,37.45,240800.0,24.8618,24.8618,24.8353,24.8419,240800.0
2012-05-31 10:20:00,37.45,37.49,37.42,37.45,413200.0,24.8419,24.8685,24.822,24.8419,413200.0
2012-05-31 10:30:00,37.45,37.48,37.44,37.46,169000.0,24.8419,24.8618,24.8353,24.8486,169000.0
2012-05-31 10:40:00,37.46,37.47,37.42,37.47,346800.0,24.8486,24.8552,24.822,24.8552,346800.0
2012-05-31 10:50:00,37.47,37.48,37.44,37.45,368000.0,24.8552,24.8618,24.8353,24.8419,368000.0
2012-05-31 11:00:00,37.45,37.46,37.36,37.4,327600.0,24.8419,24.8486,24.7822,24.8088,327600.0
2012-05-31 11:10:00,37.4,37.41,37.36,37.41,184200.0,24.8088,24.8154,24.7822,24.8154,184200.0
2012-05-31 11:20:00,37.41,37.45,37.38,37.44,170200.0,24.8154,24.8419,24.7955,24.8353,170200.0
2012-05-31 11:30:00,37.44,37.5,37.43,37.47,302800.0,24.8353,24.8751,24.8287,24.8552,302800.0
2012-05-31 11:40:00,37.47,37.47,37.41,37.41,229800.0,24.8552,24.8552,24.8154,24.8154,229800.0
2012-05-31 11:50:00,37.41,37.45,37.4,37.42,165200.0,24.8154,24.8419,24.8088,24.822,165200.0
2012-05-31 12:00:00,37.42,37.45,37.4,37.44,307000.0,24.822,24.8419,24.8088,24.8353,307000.0
2012-05-31 12:10:00,37.44,37.46,37.41,37.45,469600.0,24.8353,24.8486,24.8154,24.8419,469600.0
2012-05-31 12:20:00,37.46,37.54,37.46,37.49,232800.0,24.8486,24.9016,24.8486,24.8685,232800.0
2012-05-31 12:30:00,37.49,37.52,37.47,37.48,183200.0,24.8685,24.8884,24.8552,24.8618,183200.0
2012-05-31 12:40:00,37.48,37.5,37.48,37.5,88000.0,24.8618,24.8751,24.8618,24.8751,88000.0
2012-05-31 12:50:00,37.5,37.5,37.46,37.49,130600.0,24.8751,24.8751,24.8486,24.8685,130600.0
2012-05-31 13:00:00,37.48,37.52,37.47,37.49,257800.0,24.8618,24.8884,24.8552,24.8685,257800.0
2012-05-31 13:10:00,37.49,37.51,37.47,37.48,130000.0,24.8685,24.8817,24.8552,24.8618,130000.0
2012-05-31 13:20:00,37.48,37.48,37.43,37.44,171000.0,24.8618,24.8618,24.8287,24.8353,171000.0
2012-05-31 13:30:00,37.44,37.46,37.4,37.41,148800.0,24.8353,24.8486,24.8088,24.8154,148800.0
2012-05-31 13:40:00,37.41,37.42,37.38,37.38,209600.0,24.8154,24.822,24.7955,24.7955,209600.0
2012-05-31 13:50:00,37.38,37.39,37.33,37.35,142000.0,24.7955,24.8021,24.7623,24.7756,142000.0
2012-05-31 14:00:00,37.35,37.46,37.35,37.43,287600.0,24.7756,24.8486,24.7756,24.8287,287600.0
2012-05-31 14:10:00,37.43,37.46,37.43,37.43,125800.0,24.8287,24.8486,24.8287,24.8287,125800.0
2012-05-31 14:20:00,37.43,37.49,37.42,37.46,233200.0,24.8287,24.8685,24.822,24.8486,233200.0
2012-05-31 14:30:00,37.46,37.48,37.45,37.45,175200.0,24.8486,24.8618,24.8419,24.8419,175200.0
2012-05-31 14:40:00,37.45,37.48,37.45,37.47,141400.0,24.8419,24.8618,24.8419,24.8552,141400.0
2012-05-31 14:50:00,37.47,37.51,37.45,37.49,166200.0,24.8552,24.8817,24.8419,24.8685,166200.0
2012-05-31 15:00:00,37.49,37.5,37.46,37.49,266000.0,24.8685,24.8751,24.8486,24.8685,266000.0
2012-05-31 15:10:00,37.49,37.51,37.49,37.49,316800.0,24.8685,24.8817,24.8685,24.8685,316800.0
2012-05-31 15:20:00,37.49,37.56,37.48,37.54,292400.0,24.8685,24.9149,24.8618,24.9016,292400.0
2012-05-31 15:30:00,37.54,37.61,37.54,37.58,452400.0,24.9016,24.9481,24.9016,24.9282,452400.0
2012-05-31 15:40:00,37.58,37.58,37.48,37.49,643400.0,24.9282,24.9282,24.8618,24.8685,643400.0
2012-05-31 15:50:00,37.49,37.5,37.38,37.38,1453200.0,24.8685,24.8751,24.7955,24.7955,1453200.0
2012-06-01 09:30:00,36.99,37.18,36.97,37.17,785400.0,24.5368,24.6628,24.5235,24.6562,785400.0
2012-06-01 09:40:00,37.17,37.23,37.06,37.07,495000.0,24.6562,24.696,24.5832,24.5899,495000.0
2012-06-01 09:50:00,37.07,37.1,36.96,36.99,748400.0,24.5899,24.6098,24.5169,24.5368,748400.0
2012-06-01 10:00:00,37.02,37.1,36.98,37.06,464800.0,24.5567,24.6098,24.5302,24.5832,464800.0
2012-06-01 10:10:00,37.06,37.07,36.95,36.97,461400.0,24.5832,24.5899,24.5103,24.5235,461400.0
2012-06-01 10:20:00,36.97,37.0,36.93,36.93,351200.0,24.5235,24.5434,24.497,24.497,351200.0
2012-06-01 10:30:00,36.93,36.96,36.9,36.92,351200.0,24.497,24.5169,24.4771,24.4904,351200.0
2012-06-01 10:40:00,36.92,36.93,36.79,36.83,651000.0,24.4904,24.497,24.4041,24.4307,651000.0
2012-06-01 10:50:00,36.82,36.83,36.75,36.76,562800.0,24.424,24.4307,24.3776,24.3842,562800.0
2012-06-01 11:00:00,36.76,36.76,36.67,36.67,386200.0,24.3842,24.3842,24.3245,24.3245,386200.0
2012-06-01 11:10:00,36.67,36.78,36.67,36.78,330000.0,24.3245,24.3975,24.3245,24.3975,330000.0
2012-06-01 11:20:00,36.78,36.79,36.7,36.74,328400.0,24.3975,24.4041,24.3444,24.371,328400.0
2012-06-01 11:30:00,36.74,36.79,36.72,36.76,176800.0,24.371,24.4041,24.3577,24.3842,176800.0
2012-06-01 11:40:00,36.76,36.76,36.69,36.71,214200.0,24.3842,24.3842,24.3378,24.3511,214200.0
2012-06-01 11:50:00,36.71,36.77,36.7,36.77,270800.0,24.3511,24.3909,24.3444,24.3909,270800.0
2012-06-01 12:00:00,36.77,36.8,36.71,36.79,414400.0,24.3909,24.4108,24.3511,24.4041,414400.0
2012-06-01 12:10:00,36.8,36.83,36.77,36.79,236200.0,24.4108,24.4307,24.3909,24.4041,236200.0
2012-06-01 12:20:00,36.79,36.79,36.72,36.75,307000.0,24.4041,24.4041,24.3577,24.3776,307000.0
2012-06-01 12:30:00,36.75,36.75,36.71,36.72,157800.0,24.3776,24.3776,24.3511,24.3577,157800.0
2012-06-01 12:40:00,36.72,36.72,36.66,36.71,220400.0,24.3577,24.3577,24.3179,24.3511,220400.0
2012-06-01 12:50:00,36.71,36.71,36.64,36.64,234400.0,24.3511,24.3511,24.3046,24.3046,234400.0
2012-06-01 13:00:00,36.63,36.72,36.63,36.71,262000.0,24.298,24.3577,24.298,24.3511,262000.0
2012-06-01 13:10:00,36.71,36.77,36.7,36.75,433000.0,24.3511,24.3909,24.3444,24.3776,433000.0
2012-06-01 13:20:00,36.75,36.75,36.69,36.69,221200.0,24.3776,24.3776,24.3378,24.3378,221200.0
2012-06-01 13:30:00,36.69,36.69,36.63,36.63,482800.0,24.3378,24.3378,24.298,24.298,482800.0
2012-06-01 13:40:00,36.63,36.72,36.63,36.71,196600.0,24.298,24.3577,24.298,24.3511,196600.0
2012-06-01 13:50:00,36.71,36.71,36.61,36.62,360600.0,24.3511,24.3511,24.2847,24.2914,360600.0
2012-06-01 14:00:00,36.62,36.62,36.58,36.6,492800.0,24.2914,24.2914,24.2648,24.2781,492800.0
2012-06-01 14:10:00,36.6,36.62,36.56,36.58,302400.0,24.2781,24.2914,24.2516,24.2648,302400.0
2012-06-01 14:20:00,36.58,36.66,36.58,36.6,538000.0,24.2648,24.3179,24.2648,24.2781,538000.0
2012-06-01 14:30:00,36.6,36.65,36.59,36.63,550800.0,24.2781,24.3113,24.2715,24.298,550800.0
2012-06-01 14:40:00,36.63,36.66,36.61,36.66,235400.0,24.298,24.3179,24.2847,24.3179,235400.0
2012-06-01 14:50:00,36.66,36.66,36.56,36.59,422600.0,24.3179,24.3179,24.2516,24.2715,422600.0
2012-06-01 15:00:00,36.59,36.6,36.52,36.57,585800.0,24.2715,24.2781,24.225,24.2582,585800.0
2012-06-01 15:10:00,36.56,36.59,36.53,36.54,406800.0,24.2516,24.2715,24.2317,24.2383,406800.0
2012-06-01 15:20:00,36.54,36.59,36.52,36.58,497000.0,24.2383,24.2715,24.225,24.2648,497000.0
2012-06-01 15:30:00,36.58,36.61,36.55,36.56,828000.0,24.2648,24.2847,24.2449,24.2516,828000.0
2012-06-01 15:40:00,36.56,36.61,36.54,36.54,1009400.0,24.2516,24.2847,24.2383,24.2383,1009400.0
2012-06-01 15:50:00,36.54,36.57,36.51,36.55,2149400.0,24.2383,24.2582,24.2184,24.2449,2149400.0
2012-06-04 09:30:00,36.52,36.55,36.28,36.44,755600.0,24.225,24.2449,24.0658,24.172,755600.0
2012-06-04 09:40:00,36.44,36.52,36.44,36.48,364200.0,24.172,24.225,24.172,24.1985,364200.0
2012-06-04 09:50:00,36.48,36.58,36.47,36.56,389400.0,24.1985,24.2648,24.1919,24.2516,389400.0
2012-06-04 10:00:00,36.55,36.61,36.52,36.6,414400.0,24.2449,24.2847,24.225,24.2781,414400.0
2012-06-04 10:10:00,36.61,36.69,36.6,36.68,549000.0,24.2847,24.3378,24.2781,24.3312,549000.0
2012-06-04 10:20:00,36.68,36.73,36.67,36.68,287400.0,24.3312,24.3643,24.3245,24.3312,287400.0
2012-06-04 10:30:00,36.67,36.7,36.64,36.69,258600.0,24.3245,24.3444,24.3046,24.3378,258600.0
2012-06-04 10:40:00,36.69,36.76,36.68,36.71,263000.0,24.3378,24.3842,24.3312,24.3511,263000.0
2012-06-04 10:50:00,36.71,36.79,36.71,36.76,196800.0,24.3511,24.4041,24.3511,24.3842,196800.0
2012-06-04 11:00:00,36.76,36.77,36.72,36.73,194400.0,24.3842,24.3909,24.3577,24.3643,194400.0
2012-06-04 11:10:00,36.73,36.74,36.67,36.67,188800.0,24.3643,24.371,24.3245,24.3245,188800.0
2012-06-04 11:20:00,36.67,36.73,36.67,36.7,184000.0,24.3245,24.3643,24.3245,24.3444,184000.0
2012-06-04 11:30:00,36.7,36.73,36.67,36.67,177600.0,24.3444,24.3643,24.3245,24.3245,177600.0
2012-06-04 11:40:00,36.67,36.73,36.67,36.71,185800.0,24.3245,24.3643,24.3245,24.3511,185800.0
2012-06-04 11:50:00,36.71,36.73,36.69,36.72,136400.0,24.3511,24.3643,24.3378,24.3577,136400.0
2012-06-04 12:00:00,36.72,36.74,36.7,36.71,105000.0,24.3577,24.371,24.3444,24.3511,105000.0
2012-06-04 12:10:00,36.71,36.71,36.63,36.64,161600.0,24.3511,24.3511,24.298,24.3046,161600.0
2012-06-04 12:20:00,36.65,36.66,36.58,36.59,159000.0,24.3113,24.3179,24.2648,24.2715,159000.0
2012-06-04 12:30:00,36.59,36.61,36.56,36.6,159400.0,24.2715,24.2847,24.2516,24.2781,159400.0
2012-06-04 12:40:00,36.6,36.63,36.6,36.63,94800.0,24.2781,24.298,24.2781,24.298,94800.0
2012-06-04 12:50:00,36.62,36.63,36.61,36.61,127200.0,24.2914,24.298,24.2847,24.2847,127200.0
2012-06-04 13:00:00,36.61,36.66,36.61,36.62,212600.0,24.2847,24.3179,24.2847,24.2914,212600.0
2012-06-04 13:10:00,36.62,36.65,36.62,36.63,160200.0,24.2914,24.3113,24.2914,24.298,160200.0
2012-06-04 13:20:00,36.63,36.63,36.61,36.63,151800.0,24.298,24.298,24.2847,24.298,151800.0
2012-06-04 13:30:00,36.62,36.71,36.61,36.69,220200.0,24.2914,24.3511,24.2847,24.3378,220200.0
2012-06-04 13:40:00,36.69,36.7,36.64,36.64,129200.0,24.3378,24.3444,24.3046,24.3046,129200.0
2012-06-04 13:50:00,36.65,36.7,36.63,36.69,273200.0,24.3113,24.3444,24.298,24.3378,273200.0
2012-06-04 14:00:00,36.69,36.69,36.64,36.65,112000.0,24.3378,24.3378,24.3046,24.3113,112000.0
2012-06-04 14:10:00,36.65,36.71,36.63,36.7,208400.0,24.3113,24.3511,24.298,24.3444,208400.0
2012-06-04 14:20:00,36.7,36.77,36.69,36.77,241200.0,24.3444,24.3909,24.3378,24.3909,241200.0
2012-06-04 14:30:00,36.77,36.85,36.74,36.81,342200.0,24.3909,24.4439,24.371,24.4174,342200.0
2012-06-04 14:40:00,36.81,36.82,36.77,36.77,189600.0,24.4174,24.424,24.3909,24.3909,189600.0
2012-06-04 14:50:00,36.77,36.79,36.76,36.76,223800.0,24.3909,24.4041,24.3842,24.3842,223800.0
2012-06-04 15:00:00,36.76,36.78,36.76,36.76,194800.0,24.3842,24.3975,24.3842,24.3842,194800.0
2012-06-04 15:10:00,36.76,36.77,36.72,36.75,462800.0,24.3842,24.3909,24.3577,24.3776,462800.0
2012-06-04 15:20:00,36.75,36.77,36.73,36.76,374800.0,24.3776,24.3909,24.3643,24.3842,374800.0
2012-06-04 15:30:00,36.76,36.76,36.7,36.74,373400.0,24.3842,24.3842,24.3444,24.371,373400.0
2012-06-04 15:40:00,36.74,36.81,36.74,36.8,588600.0,24.371,24.4174,24.371,24.4108,588600.0
2012-06-04 15:50:00,36.8,36.87,36.8,36.82,1007800.0,24.4108,24.4572,24.4108,24.424,1007800.0
2012-06-05 09:30:00,36.67,36.74,36.6,36.74,526200.0,24.3245,24.371,24.2781,24.371,526200.0
2012-06-05 09:40:00,36.74,36.82,36.7,36.77,408400.0,24.371,24.424,24.3444,24.3909,408400.0
2012-06-05 09:50:00,36.77,36.77,36.7,36.74,273400.0,24.3909,24.3909,24.3444,24.371,273400.0
2012-06-05 10:00:00,36.74,36.83,36.72,36.76,543000.0,24.371,24.4307,24.3577,24.3842,543000.0
2012-06-05 10:10:00,36.76,36.76,36.63,36.63,316200.0,24.3842,24.3842,24.298,24.298,316200.0
2012-06-05 10:20:00,36.64,36.68,36.58,36.59,301200.0,24.3046,24.3312,24.2648,24.2715,301200.0
2012-06-05 10:30:00,36.59,36.63,36.52,36.62,333000.0,24.2715,24.298,24.225,24.2914,333000.0
2012-06-05 10:40:00,36.62,36.64,36.6,36.62,197400.0,24.2914,24.3046,24.2781,24.2914,197400.0
2012-06-05 10:50:00,36.61,36.65,36.58,36.63,200800.0,24.2847,24.3113,24.2648,24.298,200800.0
2012-06-05 11:00:00,36.63,36.66,36.62,36.64,188800.0,24.298,24.3179,24.2914,24.3046,188800.0
2012-06-05 11:10:00,36.64,36.68,36.63,36.63,240600.0,24.3046,24.3312,24.298,24.298,240600.0
2012-06-05 11:20:00,36.63,36.69,36.63,36.64,137400.0,24.298,24.3378,24.298,24.3046,137400.0
2012-06-05 11:30:00,36.64,36.69,36.6,36.61,183800.0,24.3046,24.3378,24.2781,24.2847,183800.0
2012-06-05 11:40:00,36.62,36.62,36.56,36.59,200000.0,24.2914,24.2914,24.2516,24.2715,200000.0
2012-06-05 11:50:00,36.59,36.63,36.58,36.6,109600.0,24.2715,24.298,24.2648,24.2781,109600.0
2012-06-05 12:00:00,36.6,36.62,36.58,36.62,281800.0,24.2781,24.2914,24.2648,24.2914,281800.0
2012-06-05 12:10:00,36.62,36.65,36.59,36.61,204000.0,24.2914,24.3113,24.2715,24.2847,204000.0
2012-06-05 12:20:00,36.62,36.66,36.59,36.64,161200.0,24.2914,24.3179,24.2715,24.3046,161200.0
2012-06-05 12:30:00,36.64,36.72,36.64,36.66,351200.0,24.3046,24.3577,24.3046,24.3179,351200.0
2012-06-05 12:40:00,36.66,36.67,36.63,36.63,144400.0,24.3179,24.3245,24.298,24.298,144400.0
2012-06-05 12:50:00,36.64,36.7,36.63,36.69,142400.0,24.3046,24.3444,24.298,24.3378,142400.0
2012-06-05 13:00:00,36.68,36.68,36.65,36.66,86600.0,24.3312,24.3312,24.3113,24.3179,86600.0
2012-06-05 13:10:00,36.66,36.69,36.65,36.66,100400.0,24.3179,24.3378,24.3113,24.3179,100400.0
2012-06-05 13:20:00,36.66,36.74,36.66,36.73,174400.0,24.3179,24.371,24.3179,24.3643,174400.0
2012-06-05 13:30:00,36.72,36.75,36.7,36.74,228400.0,24.3577,24.3776,24.3444,24.371,228400.0
2012-06-05 13:40:00,36.74,36.77,36.71,36.77,224800.0,24.371,24.3909,24.3511,24.3909,224800.0
2012-06-05 13:50:00,36.77,36.79,36.74,36.74,158600.0,24.3909,24.4041,24.371,24.371,158600.0
2012-06-05 14:00:00,36.74,36.74,36.7,36.72,214800.0,24.371,24.371,24.3444,24.3577,214800.0
2012-06-05 14:10:00,36.72,36.72,36.68,36.69,215800.0,24.3577,24.3577,24.3312,24.3378,215800.0
2012-06-05 14:20:00,36.69,36.69,36.65,36.67,182600.0,24.3378,24.3378,24.3113,24.3245,182600.0
2012-06-05 14:30:00,36.66,36.7,36.66,36.68,163600.0,24.3179,24.3444,24.3179,24.3312,163600.0
2012-06-05 14:40:00,36.68,36.71,36.66,36.67,141000.0,24.3312,24.3511,24.3179,24.3245,141000.0
2012-06-05 14:50:00,36.67,36.68,36.66,36.66,169200.0,24.3245,24.3312,24.3179,24.3179,169200.0
2012-06-05 15:00:00,36.67,36.7,36.65,36.66,247400.0,24.3245,24.3444,24.3113,24.3179,247400.0
2012-06-05 15:10:00,36.65,36.68,36.63,36.68,228800.0,24.3113,24.3312,24.298,24.3312,228800.0
2012-06-05 15:20:00,36.68,36.69,36.65,36.66,263600.0,24.3312,24.3378,24.3113,24.3179,263600.0
2012-06-05 15:30:00,36.66,36.7,36.65,36.69,275000.0,24.3179,24.3444,24.3113,24.3378,275000.0
2012-06-05 15:40:00,36.69,36.7,36.62,36.65,628400.0,24.3378,24.3444,24.2914,24.3113,628400.0
2012-06-05 15:50:00,36.65,36.66,36.62,36.63,1162000.0,24.3113,24.3179,24.2914,24.298,1162000.0
2012-06-06 09:30:00,36.7,36.83,36.65,36.83,761000.0,24.3444,24.4307,24.3113,24.4307,761000.0
2012-06-06 09:40:00,36.83,36.98,36.83,36.92,386600.0,24.4307,24.5302,24.4307,24.4904,386600.0
2012-06-06 09:50:00,36.92,36.99,36.9,36.96,270000.0,24.4904,24.5368,24.4771,24.5169,270000.0
2012-06-06 10:00:00,36.96,37.05,36.95,37.04,425800.0,24.5169,24.5766,24.5103,24.57,425800.0
2012-06-06 10:10:00,37.04,37.05,36.99,37.01,293000.0,24.57,24.5766,24.5368,24.5501,293000.0
2012-06-06 10:20:00,37.02,37.02,36.94,36.95,286000.0,24.5567,24.5567,24.5036,24.5103,286000.0
2012-06-06 10:30:00,36.95,36.99,36.95,36.97,322000.0,24.5103,24.5368,24.5103,24.5235,322000.0
2012-06-06 10:40:00,36.97,37.02,36.97,37.01,201400.0,24.5235,24.5567,24.5235,24.5501,201400.0
2012-06-06 10:50:00,37.02,37.02,36.99,37.0,128200.0,24.5567,24.5567,24.5368,24.5434,128200.0
2012-06-06 11:00:00,36.99,37.0,36.95,36.99,200800.0,24.5368,24.5434,24.5103,24.5368,200800.0
2012-06-06 11:10:00,36.98,36.99,36.95,36.96,212800.0,24.5302,24.5368,24.5103,24.5169,212800.0
2012-06-06 11:20:00,36.96,37.01,36.96,36.98,246800.0,24.5169,24.5501,24.5169,24.5302,246800.0
2012-06-06 11:30:00,36.98,36.99,36.95,36.98,153000.0,24.5302,24.5368,24.5103,24.5302,153000.0
2012-06-06 11:40:00,36.98,37.01,36.97,37.0,281800.0,24.5302,24.5501,24.5235,24.5434,281800.0
2012-06-06 11:50:00,37.0,37.01,36.96,36.97,163600.0,24.5434,24.5501,24.5169,24.5235,163600.0
2012-06-06 12:00:00,36.96,37.0,36.96,37.0,108000.0,24.5169,24.5434,24.5169,24.5434,108000.0
2012-06-06 12:10:00,36.99,37.02,36.99,37.02,108800.0,24.5368,24.5567,24.5368,24.5567,108800.0
2012-06-06 12:20:00,37.02,37.07,37.02,37.07,238200.0,24.5567,24.5899,24.5567,24.5899,238200.0
2012-06-06 12:30:00,37.07,37.1,37.06,37.09,200400.0,24.5899,24.6098,24.5832,24.6031,200400.0
2012-06-06 12:40:00,37.08,37.12,37.07,37.1,147800.0,24.5965,24.623,24.5899,24.6098,147800.0
2012-06-06 12:50:00,37.1,37.11,37.09,37.1,134200.0,24.6098,24.6164,24.6031,24.6098,134200.0
2012-06-06 13:00:00,37.1,37.13,37.1,37.12,122000.0,24.6098,24.6297,24.6098,24.623,122000.0
2012-06-06 13:10:00,37.12,37.13,37.1,37.13,84800.0,24.623,24.6297,24.6098,24.6297,84800.0
2012-06-06 13:20:00,37.13,37.15,37.12,37.13,183600.0,24.6297,24.6429,24.623,24.6297,183600.0
2012-06-06 13:30:00,37.13,37.15,37.12,37.13,125200.0,24.6297,24.6429,24.623,24.6297,125200.0
2012-06-06 13:40:00,37.13,37.14,37.12,37.12,171000.0,24.6297,24.6363,24.623,24.623,171000.0
2012-06-06 13:50:00,37.12,37.15,37.11,37.13,171400.0,24.623,24.6429,24.6164,24.6297,171400.0
2012-06-06 14:00:00,37.13,37.17,37.11,37.12,246000.0,24.6297,24.6562,24.6164,24.623,246000.0
2012-06-06 14:10:00,37.12,37.13,37.08,37.12,330000.0,24.623,24.6297,24.5965,24.623,330000.0
2012-06-06 14:20:00,37.12,37.13,37.09,37.13,232200.0,24.623,24.6297,24.6031,24.6297,232200.0
2012-06-06 14:30:00,37.13,37.18,37.13,37.17,182200.0,24.6297,24.6628,24.6297,24.6562,182200.0
2012-06-06 14:40:00,37.17,37.19,37.15,37.19,209600.0,24.6562,24.6695,24.6429,24.6695,209600.0
2012-06-06 14:50:00,37.19,37.22,37.18,37.2,219000.0,24.6695,24.6894,24.6628,24.6761,219000.0
2012-06-06 15:00:00,37.2,37.2,37.15,37.16,216000.0,24.6761,24.6761,24.6429,24.6496,216000.0
2012-06-06 15:10:00,37.17,37.18,37.1,37.1,241400.0,24.6562,24.6628,24.6098,24.6098,241400.0
2012-06-06 15:20:00,37.1,37.14,37.09,37.1,246800.0,24.6098,24.6363,24.6031,24.6098,246800.0
2012-06-06 15:30:00,37.1,37.15,37.1,37.12,431600.0,24.6098,24.6429,24.6098,24.623,431600.0
2012-06-06 15:40:00,37.11,37.21,37.1,37.21,551600.0,24.6164,24.6827,24.6098,24.6827,551600.0
2012-06-06 15:50:00,37.2,37.3,37.18,37.29,1544400.0,24.6761,24.7424,24.6628,24.7358,1544400.0
2012-06-07 09:30:00,37.49,37.53,37.24,37.25,961200.0,24.8685,24.895,24.7026,24.7093,961200.0
2012-06-07 09:40:00,37.24,37.26,37.18,37.21,419200.0,24.7026,24.7159,24.6628,24.6827,419200.0
2012-06-07 09:50:00,37.21,37.27,37.2,37.22,406400.0,24.6827,24.7225,24.6761,24.6894,406400.0
2012-06-07 10:00:00,37.22,37.24,37.17,37.2,474000.0,24.6894,24.7026,24.6562,24.6761,474000.0
2012-06-07 10:10:00,37.2,37.23,37.18,37.19,338000.0,24.6761,24.696,24.6628,24.6695,338000.0
2012-06-07 10:20:00,37.19,37.26,37.18,37.24,413000.0,24.6695,24.7159,24.6628,24.7026,413000.0
2012-06-07 10:30:00,37.24,37.26,37.17,37.18,382200.0,24.7026,24.7159,24.6562,24.6628,382200.0
2012-06-07 10:40:00,37.18,37.23,37.15,37.23,393400.0,24.6628,24.696,24.6429,24.696,393400.0
2012-06-07 10:50:00,37.22,37.29,37.21,37.27,289400.0,24.6894,24.7358,24.6827,24.7225,289400.0
2012-06-07 11:00:00,37.27,37.3,37.24,37.25,261600.0,24.7225,24.7424,24.7026,24.7093,261600.0
2012-06-07 11:10:00,37.25,37.27,37.24,37.27,178800.0,24.7093,24.7225,24.7026,24.7225,178800.0
2012-06-07 11:20:00,37.26,37.27,37.22,37.23,237000.0,24.7159,24.7225,24.6894,24.696,237000.0
2012-06-07 11:30:00,37.23,37.24,37.2,37.24,173400.0,24.696,24.7026,24.6761,24.7026,173400.0
2012-06-07 11:40:00,37.24,37.26,37.22,37.26,173200.0,24.7026,24.7159,24.6894,24.7159,173200.0
2012-06-07 11:50:00,37.26,37.27,37.19,37.19,250600.0,24.7159,24.7225,24.6695,24.6695,250600.0
2012-06-07 12:00:00,37.18,37.19,37.17,37.17,211800.0,24.6628,24.6695,24.6562,24.6562,211800.0
2012-06-07 12:10:00,37.18,37.26,37.17,37.22,376400.0,24.6628,24.7159,24.6562,24.6894,376400.0
2012-06-07 12:20:00,37.22,37.23,37.18,37.2,329600.0,24.6894,24.696,24.6628,24.6761,329600.0
2012-06-07 12:30:00,37.2,37.2,37.16,37.17,221800.0,24.6761,24.6761,24.6496,24.6562,221800.0
2012-06-07 12:40:00,37.17,37.18,37.13,37.17,288400.0,24.6562,24.6628,24.6297,24.6562,288400.0
2012-06-07 12:50:00,37.17,37.18,37.13,37.15,212600.0,24.6562,24.6628,24.6297,24.6429,212600.0
2012-06-07 13:00:00,37.15,37.16,37.13,37.13,131200.0,24.6429,24.6496,24.6297,24.6297,131200.0
2012-06-07 13:10:00,37.13,37.18,37.11,37.16,297600.0,24.6297,24.6628,24.6164,24.6496,297600.0
2012-06-07 13:20:00,37.16,37.18,37.16,37.17,168400.0,24.6496,24.6628,24.6496,24.6562,168400.0
2012-06-07 13:30:00,37.17,37.18,37.13,37.14,198200.0,24.6562,24.6628,24.6297,24.6363,198200.0
2012-06-07 13:40:00,37.14,37.18,37.13,37.18,130400.0,24.6363,24.6628,24.6297,24.6628,130400.0
2012-06-07 13:50:00,37.18,37.18,37.16,37.17,134600.0,24.6628,24.6628,24.6496,24.6562,134600.0
2012-06-07 14:00:00,37.17,37.17,37.13,37.14,279600.0,24.6562,24.6562,24.6297,24.6363,279600.0
2012-06-07 14:10:00,37.14,37.2,37.13,37.2,166000.0,24.6363,24.6761,24.6297,24.6761,166000.0
2012-06-07 14:20:00,37.2,37.23,37.2,37.23,149800.0,24.6761,24.696,24.6761,24.696,149800.0
2012-06-07 14:30:00,37.22,37.24,37.2,37.24,232600.0,24.6894,24.7026,24.6761,24.7026,232600.0
2012-06-07 14:40:00,37.24,37.24,37.22,37.23,123200.0,24.7026,24.7026,24.6894,24.696,123200.0
2012-06-07 14:50:00,37.22,37.24,37.21,37.23,142800.0,24.6894,24.7026,24.6827,24.696,142800.0
2012-06-07 15:00:00,37.24,37.24,37.21,37.23,294800.0,24.7026,24.7026,24.6827,24.696,294800.0
2012-06-07 15:10:00,37.23,37.24,37.2,37.2,296600.0,24.696,24.7026,24.6761,24.6761,296600.0
2012-06-07 15:20:00,37.2,37.22,37.19,37.22,234600.0,24.6761,24.6894,24.6695,24.6894,234600.0
2012-06-07 15:30:00,37.22,37.22,37.17,37.18,334400.0,24.6894,24.6894,24.6562,24.6628,334400.0
2012-06-07 15:40:00,37.18,37.21,37.16,37.18,502600.0,24.6628,24.6827,24.6496,24.6628,502600.0
2012-06-07 15:50:00,37.18,37.2,37.13,37.16,1096600.0,24.6628,24.6761,24.6297,24.6496,1096600.0
2012-06-08 09:30:00,37.17,37.25,37.08,37.22,412800.0,24.6562,24.7093,24.5965,24.6894,412800.0
2012-06-08 09:40:00,37.22,37.27,37.13,37.27,195200.0,24.6894,24.7225,24.6297,24.7225,195200.0
2012-06-08 09:50:00,37.27,37.32,37.24,37.24,189400.0,24.7225,24.7557,24.7026,24.7026,189400.0
2012-06-08 10:00:00,37.24,37.33,37.24,37.31,166600.0,24.7026,24.7623,24.7026,24.7491,166600.0
2012-06-08 10:10:00,37.31,37.32,37.27,37.29,117000.0,24.7491,24.7557,24.7225,24.7358,117000.0
2012-06-08 10:20:00,37.29,37.37,37.27,37.35,202600.0,24.7358,24.7889,24.7225,24.7756,202600.0
2012-06-08 10:30:00,37.35,37.41,37.35,37.4,153800.0,24.7756,24.8154,24.7756,24.8088,153800.0
2012-06-08 10:40:00,37.4,37.41,37.35,37.4,222600.0,24.8088,24.8154,24.7756,24.8088,222600.0
2012-06-08 10:50:00,37.4,37.42,37.38,37.41,151200.0,24.8088,24.822,24.7955,24.8154,151200.0
2012-06-08 11:00:00,37.42,37.42,37.35,37.36,152600.0,24.822,24.822,24.7756,24.7822,152600.0
2012-06-08 11:10:00,37.36,37.38,37.35,37.37,134600.0,24.7822,24.7955,24.7756,24.7889,134600.0
2012-06-08 11:20:00,37.37,37.41,37.36,37.4,81600.0,24.7889,24.8154,24.7822,24.8088,81600.0
2012-06-08 11:30:00,37.4,37.44,37.39,37.44,220400.0,24.8088,24.8353,24.8021,24.8353,220400.0
2012-06-08 11:40:00,37.44,37.44,37.42,37.43,102000.0,24.8353,24.8353,24.822,24.8287,102000.0
2012-06-08 11:50:00,37.43,37.48,37.4,37.42,522600.0,24.8287,24.8618,24.8088,24.822,522600.0
2012-06-08 12:00:00,37.42,37.49,37.42,37.48,207400.0,24.822,24.8685,24.822,24.8618,207400.0
2012-06-08 12:10:00,37.47,37.49,37.47,37.48,127200.0,24.8552,24.8685,24.8552,24.8618,127200.0
2012-06-08 12:20:00,37.47,37.48,37.44,37.46,141600.0,24.8552,24.8618,24.8353,24.8486,141600.0
2012-06-08 12:30:00,37.46,37.52,37.45,37.49,565800.0,24.8486,24.8884,24.8419,24.8685,565800.0
2012-06-08 12:40:00,37.49,37.51,37.46,37.49,163600.0,24.8685,24.8817,24.8486,24.8685,163600.0
2012-06-08 12:50:00,37.49,37.51,37.48,37.49,156600.0,24.8685,24.8817,24.8618,24.8685,156600.0
2012-06-08 13:00:00,37.49,37.53,37.48,37.52,166400.0,24.8685,24.895,24.8618,24.8884,166400.0
2012-06-08 13:10:00,37.52,37.53,37.47,37.47,103800.0,24.8884,24.895,24.8552,24.8552,103800.0
2012-06-08 13:20:00,37.47,37.5,37.47,37.49,117000.0,24.8552,24.8751,24.8552,24.8685,117000.0
2012-06-08 13:30:00,37.49,37.57,37.48,37.56,354000.0,24.8685,24.9216,24.8618,24.9149,354000.0
2012-06-08 13:40:00,37.56,37.59,37.55,37.57,243000.0,24.9149,24.9348,24.9083,24.9216,243000.0
2012-06-08 13:50:00,37.58,37.58,37.54,37.57,237000.0,24.9282,24.9282,24.9016,24.9216,237000.0
2012-06-08 14:00:00,37.57,37.59,37.54,37.58,230800.0,24.9216,24.9348,24.9016,24.9282,230800.0
2012-06-08 14:10:00,37.58,37.59,37.55,37.57,125000.0,24.9282,24.9348,24.9083,24.9216,125000.0
2012-06-08 14:20:00,37.56,37.6,37.56,37.6,160000.0,24.9149,24.9415,24.9149,24.9415,160000.0
2012-06-08 14:30:00,37.6,37.62,37.58,37.6,314800.0,24.9415,24.9547,24.9282,24.9415,314800.0
2012-06-08 14:40:00,37.6,37.65,37.6,37.64,343000.0,24.9415,24.9746,24.9415,24.968,343000.0
2012-06-08 14:50:00,37.64,37.69,37.63,37.63,414400.0,24.968,25.0012,24.9614,24.9614,414400.0
2012-06-08 15:00:00,37.63,37.67,37.6,37.6,281400.0,24.9614,24.9879,24.9415,24.9415,281400.0
2012-06-08 15:10:00,37.6,37.62,37.59,37.59,211200.0,24.9415,24.9547,24.9348,24.9348,211200.0
2012-06-08 15:20:00,37.59,37.59,37.55,37.56,270200.0,24.9348,24.9348,24.9083,24.9149,270200.0
2012-06-08 15:30:00,37.56,37.57,37.54,37.57,416000.0,24.9149,24.9216,24.9016,24.9216,416000.0
2012-06-08 15:40:00,37.57,37.64,37.57,37.63,667200.0,24.9216,24.968,24.9216,24.9614,667200.0
2012-06-08 15:50:00,37.63,37.63,37.6,37.63,830200.0,24.9614,24.9614,24.9415,24.9614,830200.0
2012-06-11 09:30:00,37.86,37.89,37.72,37.83,607400.0,25.1139,25.1338,25.0211,25.094,607400.0
2012-06-11 09:40:00,37.82,37.89,37.79,37.84,331600.0,25.0874,25.1338,25.0675,25.1007,331600.0
2012-06-11 09:50:00,37.84,37.84,37.73,37.73,248000.0,25.1007,25.1007,25.0277,25.0277,248000.0
2012-06-11 10:00:00,37.73,37.82,37.72,37.76,361000.0,25.0277,25.0874,25.0211,25.0476,361000.0
2012-06-11 10:10:00,37.76,37.83,37.72,37.72,265600.0,25.0476,25.094,25.0211,25.0211,265600.0
2012-06-11 10:20:00,37.72,37.73,37.65,37.68,297800.0,25.0211,25.0277,24.9746,24.9945,297800.0
2012-06-11 10:30:00,37.68,37.69,37.63,37.63,167400.0,24.9945,25.0012,24.9614,24.9614,167400.0
2012-06-11 10:40:00,37.63,37.64,37.55,37.57,271600.0,24.9614,24.968,24.9083,24.9216,271600.0
2012-06-11 10:50:00,37.57,37.59,37.54,37.57,216600.0,24.9216,24.9348,24.9016,24.9216,216600.0
2012-06-11 11:00:00,37.57,37.6,37.54,37.57,197600.0,24.9216,24.9415,24.9016,24.9216,197600.0
2012-06-11 11:10:00,37.57,37.58,37.51,37.52,148000.0,24.9216,24.9282,24.8817,24.8884,148000.0
2012-06-11 11:20:00,37.52,37.54,37.51,37.53,144800.0,24.8884,24.9016,24.8817,24.895,144800.0
2012-06-11 11:30:00,37.54,37.54,37.51,37.51,182600.0,24.9016,24.9016,24.8817,24.8817,182600.0
2012-06-11 11:40:00,37.52,37.52,37.48,37.48,229800.0,24.8884,24.8884,24.8618,24.8618,229800.0
2012-06-11 11:50:00,37.48,37.52,37.44,37.52,299400.0,24.8618,24.8884,24.8353,24.8884,299400.0
2012-06-11 12:00:00,37.52,37.56,37.51,37.53,170200.0,24.8884,24.9149,24.8817,24.895,170200.0
2012-06-11 12:10:00,37.53,37.54,37.48,37.5,221400.0,24.895,24.9016,24.8618,24.8751,221400.0
2012-06-11 12:20:00,37.51,37.52,37.5,37.52,123000.0,24.8817,24.8884,24.8751,24.8884,123000.0
2012-06-11 12:30:00,37.52,37.57,37.52,37.56,122800.0,24.8884,24.9216,24.8884,24.9149,122800.0
2012-06-11 12:40:00,37.56,37.56,37.52,37.52,112600.0,24.9149,24.9149,24.8884,24.8884,112600.0
2012-06-11 12:50:00,37.52,37.52,37.5,37.51,99000.0,24.8884,24.8884,24.8751,24.8817,99000.0
2012-06-11 13:00:00,37.51,37.55,37.51,37.55,114200.0,24.8817,24.9083,24.8817,24.9083,114200.0
2012-06-11 13:10:00,37.54,37.6,37.54,37.59,210600.0,24.9016,24.9415,24.9016,24.9348,210600.0
2012-06-11 13:20:00,37.59,37.59,37.55,37.56,136200.0,24.9348,24.9348,24.9083,24.9149,136200.0
2012-06-11 13:30:00,37.56,37.57,37.54,37.55,179400.0,24.9149,24.9216,24.9016,24.9083,179400.0
2012-06-11 13:40:00,37.54,37.56,37.52,37.55,188800.0,24.9016,24.9149,24.8884,24.9083,188800.0
2012-06-11 13:50:00,37.55,37.6,37.55,37.56,138800.0,24.9083,24.9415,24.9083,24.9149,138800.0
2012-06-11 14:00:00,37.56,37.56,37.48,37.48,226600.0,24.9149,24.9149,24.8618,24.8618,226600.0
2012-06-11 14:10:00,37.48,37.5,37.48,37.48,177000.0,24.8618,24.8751,24.8618,24.8618,177000.0
2012-06-11 14:20:00,37.49,37.5,37.46,37.46,215200.0,24.8685,24.8751,24.8486,24.8486,215200.0
2012-06-11 14:30:00,37.47,37.49,37.46,37.48,181400.0,24.8552,24.8685,24.8486,24.8618,181400.0
2012-06-11 14:40:00,37.49,37.51,37.48,37.49,146400.0,24.8685,24.8817,24.8618,24.8685,146400.0
2012-06-11 14:50:00,37.49,37.52,37.48,37.51,154800.0,24.8685,24.8884,24.8618,24.8817,154800.0
2012-06-11 15:00:00,37.51,37.52,37.46,37.46,251400.0,24.8817,24.8884,24.8486,24.8486,251400.0
2012-06-11 15:10:00,37.46,37.48,37.45,37.46,227000.0,24.8486,24.8618,24.8419,24.8486,227000.0
2012-06-11 15:20:00,37.46,37.47,37.43,37.46,176200.0,24.8486,24.8552,24.8287,24.8486,176200.0
2012-06-11 15:30:00,37.47,37.49,37.46,37.49,313800.0,24.8552,24.8685,24.8486,24.8685,313800.0
2012-06-11 15:40:00,37.49,37.52,37.42,37.43,502000.0,24.8685,24.8884,24.822,24.8287,502000.0
2012-06-11 15:50:00,37.43,37.43,37.31,37.34,1025400.0,24.8287,24.8287,24.7491,24.769,1025400.0
2012-06-12 09:30:00,37.49,37.49,37.36,37.38,497000.0,24.8685,24.8685,24.7822,24.7955,497000.0
2012-06-12 09:40:00,37.38,37.39,37.24,37.27,531600.0,24.7955,24.8021,24.7026,24.7225,531600.0
2012-06-12 09:50:00,37.27,37.35,37.26,37.31,307000.0,24.7225,24.7756,24.7159,24.7491,307000.0
2012-06-12 10:00:00,37.31,37.34,37.2,37.24,507000.0,24.7491,24.769,24.6761,24.7026,507000.0
2012-06-12 10:10:00,37.24,37.27,37.17,37.26,463000.0,24.7026,24.7225,24.6562,24.7159,463000.0
2012-06-12 10:20:00,37.26,37.4,37.24,37.35,475800.0,24.7159,24.8088,24.7026,24.7756,475800.0
2012-06-12 10:30:00,37.35,37.35,37.29,37.32,156800.0,24.7756,24.7756,24.7358,24.7557,156800.0
2012-06-12 10:40:00,37.32,37.38,37.31,37.35,199600.0,24.7557,24.7955,24.7491,24.7756,199600.0
2012-06-12 10:50:00,37.35,37.36,37.3,37.33,183000.0,24.7756,24.7822,24.7424,24.7623,183000.0
2012-06-12 11:00:00,37.33,37.35,37.32,37.35,136000.0,24.7623,24.7756,24.7557,24.7756,136000.0
2012-06-12 11:10:00,37.35,37.46,37.35,37.44,335200.0,24.7756,24.8486,24.7756,24.8353,335200.0
2012-06-12 11:20:00,37.45,37.54,37.44,37.48,293000.0,24.8419,24.9016,24.8353,24.8618,293000.0
2012-06-12 11:30:00,37.49,37.49,37.46,37.49,119600.0,24.8685,24.8685,24.8486,24.8685,119600.0
2012-06-12 11:40:00,37.49,37.51,37.46,37.46,127800.0,24.8685,24.8817,24.8486,24.8486,127800.0
2012-06-12 11:50:00,37.45,37.48,37.45,37.47,145600.0,24.8419,24.8618,24.8419,24.8552,145600.0
2012-06-12 12:00:00,37.47,37.49,37.47,37.47,143400.0,24.8552,24.8685,24.8552,24.8552,143400.0
2012-06-12 12:10:00,37.47,37.47,37.42,37.43,196800.0,24.8552,24.8552,24.822,24.8287,196800.0
2012-06-12 12:20:00,37.44,37.46,37.41,37.44,145400.0,24.8353,24.8486,24.8154,24.8353,145400.0
2012-06-12 12:30:00,37.44,37.51,37.44,37.51,136800.0,24.8353,24.8817,24.8353,24.8817,136800.0
2012-06-12 12:40:00,37.51,37.51,37.46,37.47,214600.0,24.8817,24.8817,24.8486,24.8552,214600.0
2012-06-12 12:50:00,37.46,37.47,37.42,37.42,159200.0,24.8486,24.8552,24.822,24.822,159200.0
2012-06-12 13:00:00,37.43,37.44,37.4,37.42,114400.0,24.8287,24.8353,24.8088,24.822,114400.0
2012-06-12 13:10:00,37.42,37.49,37.42,37.47,161200.0,24.822,24.8685,24.822,24.8552,161200.0
2012-06-12 13:20:00,37.47,37.48,37.44,37.44,122000.0,24.8552,24.8618,24.8353,24.8353,122000.0
2012-06-12 13:30:00,37.44,37.48,37.43,37.47,132000.0,24.8353,24.8618,24.8287,24.8552,132000.0
2012-06-12 13:40:00,37.48,37.48,37.46,37.47,157400.0,24.8618,24.8618,24.8486,24.8552,157400.0
2012-06-12 13:50:00,37.47,37.49,37.46,37.48,157400.0,24.8552,24.8685,24.8486,24.8618,157400.0
2012-06-12 14:00:00,37.48,37.48,37.46,37.46,189400.0,24.8618,24.8618,24.8486,24.8486,189400.0
2012-06-12 14:10:00,37.46,37.46,37.43,37.45,139800.0,24.8486,24.8486,24.8287,24.8419,139800.0
2012-06-12 14:20:00,37.44,37.46,37.4,37.41,268600.0,24.8353,24.8486,24.8088,24.8154,268600.0
2012-06-12 14:30:00,37.41,37.52,37.41,37.51,187800.0,24.8154,24.8884,24.8154,24.8817,187800.0
2012-06-12 14:40:00,37.52,37.52,37.49,37.51,152000.0,24.8884,24.8884,24.8685,24.8817,152000.0
2012-06-12 14:50:00,37.5,37.51,37.47,37.49,163400.0,24.8751,24.8817,24.8552,24.8685,163400.0
2012-06-12 15:00:00,37.49,37.51,37.48,37.51,130800.0,24.8685,24.8817,24.8618,24.8817,130800.0
2012-06-12 15:10:00,37.5,37.52,37.48,37.48,195000.0,24.8751,24.8884,24.8618,24.8618,195000.0
2012-06-12 15:20:00,37.48,37.52,37.46,37.51,267400.0,24.8618,24.8884,24.8486,24.8817,267400.0
2012-06-12 15:30:00,37.51,37.54,37.49,37.52,407200.0,24.8817,24.9016,24.8685,24.8884,407200.0
2012-06-12 15:40:00,37.52,37.6,37.52,37.55,677800.0,24.8884,24.9415,24.8884,24.9083,677800.0
2012-06-12 15:50:00,37.56,37.63,37.55,37.62,1300400.0,24.9149,24.9614,24.9083,24.9547,1300400.0
2012-06-13 09:30:00,37.31,37.43,37.28,37.38,453600.0,24.9181,24.9982,24.898,24.9648,453600.0
2012-06-13 09:40:00,37.37,37.48,37.35,37.38,331400.0,24.9581,25.0316,24.9448,24.9648,331400.0
2012-06-13 09:50:00,37.38,37.47,37.38,37.44,490400.0,24.9648,25.0249,24.9648,25.0049,490400.0
2012-06-13 10:00:00,37.44,37.52,37.43,37.52,293600.0,25.0049,25.0583,24.9982,25.0583,293600.0
2012-06-13 10:10:00,37.52,37.52,37.48,37.49,188400.0,25.0583,25.0583,25.0316,25.0383,188400.0
2012-06-13 10:20:00,37.49,37.51,37.48,37.49,187400.0,25.0383,25.0516,25.0316,25.0383,187400.0
2012-06-13 10:30:00,37.49,37.5,37.46,37.47,266200.0,25.0383,25.045,25.0183,25.0249,266200.0
2012-06-13 10:40:00,37.47,37.51,37.46,37.49,206400.0,25.0249,25.0516,25.0183,25.0383,206400.0
2012-06-13 10:50:00,37.49,37.51,37.49,37.49,303200.0,25.0383,25.0516,25.0383,25.0383,303200.0
2012-06-13 11:00:00,37.49,37.49,37.46,37.47,198200.0,25.0383,25.0383,25.0183,25.0249,198200.0
2012-06-13 11:10:00,37.47,37.5,37.46,37.49,206800.0,25.0249,25.045,25.0183,25.0383,206800.0
2012-06-13 11:20:00,37.49,37.51,37.49,37.49,243800.0,25.0383,25.0516,25.0383,25.0383,243800.0
2012-06-13 11:30:00,37.5,37.54,37.49,37.52,301600.0,25.045,25.0717,25.0383,25.0583,301600.0
2012-06-13 11:40:00,37.52,37.55,37.49,37.5,123800.0,25.0583,25.0784,25.0383,25.045,123800.0
2012-06-13 11:50:00,37.51,37.51,37.48,37.49,114200.0,25.0516,25.0516,25.0316,25.0383,114200.0
2012-06-13 12:00:00,37.49,37.51,37.47,37.48,125800.0,25.0383,25.0516,25.0249,25.0316,125800.0
2012-06-13 12:10:00,37.48,37.5,37.45,37.48,135400.0,25.0316,25.045,25.0116,25.0316,135400.0
2012-06-13 12:20:00,37.48,37.49,37.46,37.46,111400.0,25.0316,25.0383,25.0183,25.0183,111400.0
2012-06-13 12:30:00,37.46,37.52,37.46,37.52,98800.0,25.0183,25.0583,25.0183,25.0583,98800.0
2012-06-13 12:40:00,37.52,37.57,37.52,37.53,110000.0,25.0583,25.0917,25.0583,25.065,110000.0
2012-06-13 12:50:00,37.54,37.55,37.51,37.52,164200.0,25.0717,25.0784,25.0516,25.0583,164200.0
2012-06-13 13:00:00,37.52,37.53,37.48,37.5,130600.0,25.0583,25.065,25.0316,25.045,130600.0
2012-06-13 13:10:00,37.5,37.52,37.49,37.51,84800.0,25.045,25.0583,25.0383,25.0516,84800.0
2012-06-13 13:20:00,37.51,37.53,37.48,37.53,169000.0,25.0516,25.065,25.0316,25.065,169000.0
2012-06-13 13:30:00,37.53,37.55,37.52,37.54,93800.0,25.065,25.0784,25.0583,25.0717,93800.0
2012-06-13 13:40:00,37.54,37.54,37.49,37.49,113200.0,25.0717,25.0717,25.0383,25.0383,113200.0
2012-06-13 13:50:00,37.49,37.5,37.45,37.46,115800.0,25.0383,25.045,25.0116,25.0183,115800.0
2012-06-13 14:00:00,37.46,37.48,37.45,37.46,139600.0,25.0183,25.0316,25.0116,25.0183,139600.0
2012-06-13 14:10:00,37.46,37.47,37.43,37.46,128600.0,25.0183,25.0249,24.9982,25.0183,128600.0
2012-06-13 14:20:00,37.46,37.48,37.44,37.48,115400.0,25.0183,25.0316,25.0049,25.0316,115400.0
2012-06-13 14:30:00,37.48,37.49,37.45,37.46,152000.0,25.0316,25.0383,25.0116,25.0183,152000.0
2012-06-13 14:40:00,37.46,37.47,37.4,37.42,146600.0,25.0183,25.0249,24.9782,24.9915,146600.0
2012-06-13 14:50:00,37.43,37.43,37.39,37.41,97200.0,24.9982,24.9982,24.9715,24.9849,97200.0
2012-06-13 15:00:00,37.41,37.42,37.38,37.4,162000.0,24.9849,24.9915,24.9648,24.9782,162000.0
2012-06-13 15:10:00,37.41,37.41,37.33,37.34,170600.0,24.9849,24.9849,24.9314,24.9381,170600.0
2012-06-13 15:20:00,37.33,37.34,37.29,37.3,263000.0,24.9314,24.9381,24.9047,24.9114,263000.0
2012-06-13 15:30:00,37.29,37.32,37.29,37.31,273600.0,24.9047,24.9248,24.9047,24.9181,273600.0
2012-06-13 15:40:00,37.3,37.31,37.24,37.24,473400.0,24.9114,24.9181,24.8713,24.8713,473400.0
2012-06-13 15:50:00,37.24,37.35,37.24,37.35,812800.0,24.8713,24.9448,24.8713,24.9448,812800.0
2012-06-14 09:30:00,37.4,37.54,37.35,37.54,378400.0,24.9782,25.0717,24.9448,25.0717,378400.0
2012-06-14 09:40:00,37.54,37.55,37.48,37.52,256000.0,25.0717,25.0784,25.0316,25.0583,256000.0
2012-06-14 09:50:00,37.52,37.69,37.52,37.68,276200.0,25.0583,25.1719,25.0583,25.1652,276200.0
2012-06-14 10:00:00,37.69,37.77,37.68,37.72,452400.0,25.1719,25.2253,25.1652,25.1919,452400.0
2012-06-14 10:10:00,37.73,37.76,37.7,37.74,282600.0,25.1986,25.2186,25.1785,25.2053,282600.0
2012-06-14 10:20:00,37.74,37.74,37.65,37.66,263000.0,25.2053,25.2053,25.1451,25.1518,263000.0
2012-06-14 10:30:00,37.67,37.71,37.65,37.68,241800.0,25.1585,25.1852,25.1451,25.1652,241800.0
2012-06-14 10:40:00,37.68,37.69,37.6,37.6,273600.0,25.1652,25.1719,25.1118,25.1118,273600.0
2012-06-14 10:50:00,37.6,37.66,37.6,37.65,161800.0,25.1118,25.1518,25.1118,25.1451,161800.0
2012-06-14 11:00:00,37.64,37.65,37.6,37.62,180000.0,25.1385,25.1451,25.1118,25.1251,180000.0
2012-06-14 11:10:00,37.63,37.67,37.62,37.65,149400.0,25.1318,25.1585,25.1251,25.1451,149400.0
2012-06-14 11:20:00,37.65,37.68,37.62,37.67,117600.0,25.1451,25.1652,25.1251,25.1585,117600.0
2012-06-14 11:30:00,37.67,37.7,37.66,37.7,126200.0,25.1585,25.1785,25.1518,25.1785,126200.0
2012-06-14 11:40:00,37.7,37.74,37.69,37.72,242600.0,25.1785,25.2053,25.1719,25.1919,242600.0
2012-06-14 11:50:00,37.72,37.73,37.68,37.71,224200.0,25.1919,25.1986,25.1652,25.1852,224200.0
2012-06-14 12:00:00,37.71,37.74,37.7,37.71,230400.0,25.1852,25.2053,25.1785,25.1852,230400.0
2012-06-14 12:10:00,37.71,37.77,37.7,37.76,316600.0,25.1852,25.2253,25.1785,25.2186,316600.0
2012-06-14 12:20:00,37.75,37.76,37.7,37.7,199600.0,25.2119,25.2186,25.1785,25.1785,199600.0
2012-06-14 12:30:00,37.7,37.74,37.69,37.73,103800.0,25.1785,25.2053,25.1719,25.1986,103800.0
2012-06-14 12:40:00,37.74,37.77,37.72,37.77,131200.0,25.2053,25.2253,25.1919,25.2253,131200.0
2012-06-14 12:50:00,37.77,37.79,37.76,37.77,179800.0,25.2253,25.2387,25.2186,25.2253,179800.0
2012-06-14 13:00:00,37.77,37.79,37.76,37.76,175800.0,25.2253,25.2387,25.2186,25.2186,175800.0
2012-06-14 13:10:00,37.76,37.77,37.74,37.75,134200.0,25.2186,25.2253,25.2053,25.2119,134200.0
2012-06-14 13:20:00,37.74,37.77,37.71,37.72,199400.0,25.2053,25.2253,25.1852,25.1919,199400.0
2012-06-14 13:30:00,37.72,37.72,37.68,37.72,329400.0,25.1919,25.1919,25.1652,25.1919,329400.0
2012-06-14 13:40:00,37.72,37.72,37.68,37.7,145400.0,25.1919,25.1919,25.1652,25.1785,145400.0
2012-06-14 13:50:00,37.7,37.74,37.69,37.74,179000.0,25.1785,25.2053,25.1719,25.2053,179000.0
2012-06-14 14:00:00,37.74,37.81,37.74,37.77,339200.0,25.2053,25.252,25.2053,25.2253,339200.0
2012-06-14 14:10:00,37.77,37.79,37.76,37.77,150400.0,25.2253,25.2387,25.2186,25.2253,150400.0
2012-06-14 14:20:00,37.76,37.77,37.74,37.74,225800.0,25.2186,25.2253,25.2053,25.2053,225800.0
2012-06-14 14:30:00,37.74,37.75,37.71,37.72,248800.0,25.2053,25.2119,25.1852,25.1919,248800.0
2012-06-14 14:40:00,37.72,37.73,37.71,37.72,164800.0,25.1919,25.1986,25.1852,25.1919,164800.0
2012-06-14 14:50:00,37.72,37.74,37.71,37.73,194400.0,25.1919,25.2053,25.1852,25.1986,194400.0
2012-06-14 15:00:00,37.73,38.0,37.73,37.9,750800.0,25.1986,25.3789,25.1986,25.3121,750800.0
2012-06-14 15:10:00,37.9,37.97,37.81,37.82,678200.0,25.3121,25.3589,25.252,25.2587,678200.0
2012-06-14 15:20:00,37.82,37.85,37.77,37.78,604400.0,25.2587,25.2787,25.2253,25.232,604400.0
2012-06-14 15:30:00,37.78,37.85,37.77,37.85,633000.0,25.232,25.2787,25.2253,25.2787,633000.0
2012-06-14 15:40:00,37.85,37.94,37.84,37.87,1050200.0,25.2787,25.3388,25.272,25.2921,1050200.0
2012-06-14 15:50:00,37.87,37.89,37.83,37.88,1019800.0,25.2921,25.3054,25.2654,25.2988,1019800.0
2012-06-15 09:30:00,38.07,38.1,37.71,38.05,5907600.0,25.4257,25.4457,25.1852,25.4123,5907600.0
2012-06-15 09:40:00,38.04,38.07,37.95,37.99,493200.0,25.4056,25.4257,25.3455,25.3722,493200.0
2012-06-15 09:50:00,37.99,38.09,37.95,38.07,263600.0,25.3722,25.439,25.3455,25.4257,263600.0
2012-06-15 10:00:00,38.07,38.08,37.99,37.99,304400.0,25.4257,25.4323,25.3722,25.3722,304400.0
2012-06-15 10:10:00,37.99,38.01,37.93,37.94,278000.0,25.3722,25.3856,25.3322,25.3388,278000.0
2012-06-15 10:20:00,37.94,37.96,37.91,37.94,226800.0,25.3388,25.3522,25.3188,25.3388,226800.0
2012-06-15 10:30:00,37.93,37.97,37.92,37.96,287400.0,25.3322,25.3589,25.3255,25.3522,287400.0
2012-06-15 10:40:00,37.96,37.97,37.93,37.96,164200.0,25.3522,25.3589,25.3322,25.3522,164200.0
2012-06-15 10:50:00,37.96,37.99,37.95,37.97,216600.0,25.3522,25.3722,25.3455,25.3589,216600.0
2012-06-15 11:00:00,37.97,37.98,37.94,37.96,362800.0,25.3589,25.3655,25.3388,25.3522,362800.0
2012-06-15 11:10:00,37.96,38.01,37.94,37.97,285800.0,25.3522,25.3856,25.3388,25.3589,285800.0
2012-06-15 11:20:00,37.97,38.01,37.96,37.99,345000.0,25.3589,25.3856,25.3522,25.3722,345000.0
2012-06-15 11:30:00,38.0,38.02,37.99,37.99,268800.0,25.3789,25.3923,25.3722,25.3722,268800.0
2012-06-15 11:40:00,37.99,38.02,37.99,37.99,280800.0,25.3722,25.3923,25.3722,25.3722,280800.0
2012-06-15 11:50:00,37.99,38.0,37.94,37.95,291400.0,25.3722,25.3789,25.3388,25.3455,291400.0
2012-06-15 12:00:00,37.94,37.95,37.92,37.92,149000.0,25.3388,25.3455,25.3255,25.3255,149000.0
2012-06-15 12:10:00,37.92,37.93,37.91,37.92,138200.0,25.3255,25.3322,25.3188,25.3255,138200.0
2012-06-15 12:20:00,37.92,37.92,37.87,37.87,122400.0,25.3255,25.3255,25.2921,25.2921,122400.0
2012-06-15 12:30:00,37.87,37.88,37.83,37.84,143600.0,25.2921,25.2988,25.2654,25.272,143600.0
2012-06-15 12:40:00,37.84,37.85,37.82,37.85,167200.0,25.272,25.2787,25.2587,25.2787,167200.0
2012-06-15 12:50:00,37.85,37.88,37.84,37.84,153600.0,25.2787,25.2988,25.272,25.272,153600.0
2012-06-15 13:00:00,37.84,37.93,37.84,37.93,156600.0,25.272,25.3322,25.272,25.3322,156600.0
2012-06-15 13:10:00,37.93,37.93,37.89,37.9,219600.0,25.3322,25.3322,25.3054,25.3121,219600.0
2012-06-15 13:20:00,37.9,37.91,37.88,37.89,92800.0,25.3121,25.3188,25.2988,25.3054,92800.0
2012-06-15 13:30:00,37.89,37.9,37.84,37.84,196200.0,25.3054,25.3121,25.272,25.272,196200.0
2012-06-15 13:40:00,37.84,37.9,37.84,37.9,91800.0,25.272,25.3121,25.272,25.3121,91800.0
2012-06-15 13:50:00,37.9,37.94,37.87,37.94,166200.0,25.3121,25.3388,25.2921,25.3388,166200.0
2012-06-15 14:00:00,37.94,37.95,37.93,37.94,188800.0,25.3388,25.3455,25.3322,25.3388,188800.0
2012-06-15 14:10:00,37.94,37.98,37.94,37.97,246200.0,25.3388,25.3655,25.3388,25.3589,246200.0
2012-06-15 14:20:00,37.97,37.99,37.96,37.99,168200.0,25.3589,25.3722,25.3522,25.3722,168200.0
2012-06-15 14:30:00,37.99,38.05,37.99,38.05,307200.0,25.3722,25.4123,25.3722,25.4123,307200.0
2012-06-15 14:40:00,38.05,38.08,38.03,38.03,234400.0,25.4123,25.4323,25.3989,25.3989,234400.0
2012-06-15 14:50:00,38.03,38.03,37.97,37.98,208000.0,25.3989,25.3989,25.3589,25.3655,208000.0
2012-06-15 15:00:00,37.98,37.99,37.96,37.98,224800.0,25.3655,25.3722,25.3522,25.3655,224800.0
2012-06-15 15:10:00,37.98,38.02,37.96,38.0,189200.0,25.3655,25.3923,25.3522,25.3789,189200.0
2012-06-15 15:20:00,38.0,38.05,38.0,38.04,225400.0,25.3789,25.4123,25.3789,25.4056,225400.0
2012-06-15 15:30:00,38.05,38.06,37.99,38.02,458600.0,25.4123,25.419,25.3722,25.3923,458600.0
2012-06-15 15:40:00,38.02,38.04,37.99,38.03,640000.0,25.3923,25.4056,25.3722,25.3989,640000.0
2012-06-15 15:50:00,38.04,38.1,38.02,38.05,1401200.0,25.4056,25.4457,25.3923,25.4123,1401200.0
2012-06-18 09:30:00,37.98,38.1,37.88,38.09,474200.0,25.3655,25.4457,25.2988,25.439,474200.0
2012-06-18 09:40:00,38.1,38.12,38.02,38.11,240400.0,25.4457,25.459,25.3923,25.4524,240400.0
2012-06-18 09:50:00,38.1,38.14,38.05,38.12,571400.0,25.4457,25.4724,25.4123,25.459,571400.0
2012-06-18 10:00:00,38.12,38.21,38.09,38.12,435200.0,25.459,25.5192,25.439,25.459,435200.0
2012-06-18 10:10:00,38.13,38.13,38.09,38.13,354000.0,25.4657,25.4657,25.439,25.4657,354000.0
2012-06-18 10:20:00,38.13,38.14,38.09,38.09,317600.0,25.4657,25.4724,25.439,25.439,317600.0
2012-06-18 10:30:00,38.09,38.14,38.09,38.11,184000.0,25.439,25.4724,25.439,25.4524,184000.0
2012-06-18 10:40:00,38.12,38.18,38.09,38.15,266000.0,25.459,25.4991,25.439,25.4791,266000.0
2012-06-18 10:50:00,38.15,38.18,38.08,38.09,329800.0,25.4791,25.4991,25.4323,25.439,329800.0
2012-06-18 11:00:00,38.09,38.13,38.08,38.09,441000.0,25.439,25.4657,25.4323,25.439,441000.0
2012-06-18 11:10:00,38.09,38.1,38.05,38.08,220800.0,25.439,25.4457,25.4123,25.4323,220800.0
2012-06-18 11:20:00,38.08,38.1,38.05,38.07,275000.0,25.4323,25.4457,25.4123,25.4257,275000.0
2012-06-18 11:30:00,38.07,38.09,38.05,38.05,197200.0,25.4257,25.439,25.4123,25.4123,197200.0
2012-06-18 11:40:00,38.06,38.09,38.03,38.07,168200.0,25.419,25.439,25.3989,25.4257,168200.0
2012-06-18 11:50:00,38.07,38.08,38.04,38.06,167600.0,25.4257,25.4323,25.4056,25.419,167600.0
2012-06-18 12:00:00,38.06,38.07,38.0,38.0,180000.0,25.419,25.4257,25.3789,25.3789,180000.0
2012-06-18 12:10:00,38.0,38.01,37.99,38.0,126400.0,25.3789,25.3856,25.3722,25.3789,126400.0
2012-06-18 12:20:00,38.0,38.03,37.98,37.98,129000.0,25.3789,25.3989,25.3655,25.3655,129000.0
2012-06-18 12:30:00,37.98,37.99,37.94,37.96,139200.0,25.3655,25.3722,25.3388,25.3522,139200.0
2012-06-18 12:40:00,37.96,38.04,37.96,38.04,103000.0,25.3522,25.4056,25.3522,25.4056,103000.0
2012-06-18 12:50:00,38.04,38.06,37.99,38.0,198000.0,25.4056,25.419,25.3722,25.3789,198000.0
2012-06-18 13:00:00,38.0,38.04,37.97,37.97,139200.0,25.3789,25.4056,25.3589,25.3589,139200.0
2012-06-18 13:10:00,37.97,38.04,37.97,38.03,104600.0,25.3589,25.4056,25.3589,25.3989,104600.0
2012-06-18 13:20:00,38.04,38.08,38.03,38.07,141800.0,25.4056,25.4323,25.3989,25.4257,141800.0
2012-06-18 13:30:00,38.07,38.07,38.02,38.02,129800.0,25.4257,25.4257,25.3923,25.3923,129800.0
2012-06-18 13:40:00,38.02,38.04,38.0,38.02,118000.0,25.3923,25.4056,25.3789,25.3923,118000.0
2012-06-18 13:50:00,38.02,38.04,38.0,38.01,193400.0,25.3923,25.4056,25.3789,25.3856,193400.0
2012-06-18 14:00:00,38.01,38.06,38.01,38.06,116600.0,25.3856,25.419,25.3856,25.419,116600.0
2012-06-18 14:10:00,38.05,38.11,38.05,38.08,197000.0,25.4123,25.4524,25.4123,25.4323,197000.0
2012-06-18 14:20:00,38.09,38.09,38.04,38.06,156600.0,25.439,25.439,25.4056,25.419,156600.0
2012-06-18 14:30:00,38.05,38.07,38.04,38.05,128800.0,25.4123,25.4257,25.4056,25.4123,128800.0
2012-06-18 14:40:00,38.04,38.05,38.0,38.01,118600.0,25.4056,25.4123,25.3789,25.3856,118600.0
2012-06-18 14:50:00,38.01,38.02,37.99,38.02,145800.0,25.3856,25.3923,25.3722,25.3923,145800.0
2012-06-18 15:00:00,38.02,38.03,37.99,37.99,147000.0,25.3923,25.3989,25.3722,25.3722,147000.0
2012-06-18 15:10:00,37.99,38.0,37.93,37.95,291000.0,25.3722,25.3789,25.3322,25.3455,291000.0
2012-06-18 15:20:00,37.96,38.0,37.96,37.99,187400.0,25.3522,25.3789,25.3522,25.3722,187400.0
2012-06-18 15:30:00,37.99,38.01,37.94,37.98,328200.0,25.3722,25.3856,25.3388,25.3655,328200.0
2012-06-18 15:40:00,37.98,38.02,37.96,37.99,448400.0,25.3655,25.3923,25.3522,25.3722,448400.0
2012-06-18 15:50:00,37.99,38.01,37.95,37.99,633200.0,25.3722,25.3856,25.3455,25.3722,633200.0
2012-06-19 09:30:00,38.13,38.13,37.97,37.99,463200.0,25.4657,25.4657,25.3589,25.3722,463200.0
2012-06-19 09:40:00,37.99,38.0,37.91,37.93,335000.0,25.3722,25.3789,25.3188,25.3322,335000.0
2012-06-19 09:50:00,37.93,38.04,37.93,37.99,272800.0,25.3322,25.4056,25.3322,25.3722,272800.0
2012-06-19 10:00:00,38.0,38.05,37.97,37.98,259000.0,25.3789,25.4123,25.3589,25.3655,259000.0
2012-06-19 10:10:00,37.99,38.06,37.98,38.05,203800.0,25.3722,25.419,25.3655,25.4123,203800.0
2012-06-19 10:20:00,38.05,38.09,38.02,38.08,276000.0,25.4123,25.439,25.3923,25.4323,276000.0
2012-06-19 10:30:00,38.08,38.09,38.05,38.06,347800.0,25.4323,25.439,25.4123,25.419,347800.0
2012-06-19 10:40:00,38.06,38.08,38.02,38.08,264200.0,25.419,25.4323,25.3923,25.4323,264200.0
2012-06-19 10:50:00,38.08,38.1,38.05,38.08,232400.0,25.4323,25.4457,25.4123,25.4323,232400.0
2012-06-19 11:00:00,38.08,38.08,38.04,38.06,240800.0,25.4323,25.4323,25.4056,25.419,240800.0
2012-06-19 11:10:00,38.06,38.08,37.98,37.98,257200.0,25.419,25.4323,25.3655,25.3655,257200.0
2012-06-19 11:20:00,37.99,37.99,37.95,37.98,212800.0,25.3722,25.3722,25.3455,25.3655,212800.0
2012-06-19 11:30:00,37.98,37.99,37.95,37.97,170600.0,25.3655,25.3722,25.3455,25.3589,170600.0
2012-06-19 11:40:00,37.97,37.99,37.95,37.97,163000.0,25.3589,25.3722,25.3455,25.3589,163000.0
2012-06-19 11:50:00,37.97,37.97,37.88,37.89,187400.0,25.3589,25.3589,25.2988,25.3054,187400.0
2012-06-19 12:00:00,37.88,37.92,37.87,37.87,187800.0,25.2988,25.3255,25.2921,25.2921,187800.0
2012-06-19 12:10:00,37.87,37.87,37.83,37.84,194000.0,25.2921,25.2921,25.2654,25.272,194000.0
2012-06-19 12:20:00,37.85,37.85,37.83,37.85,161800.0,25.2787,25.2787,25.2654,25.2787,161800.0
2012-06-19 12:30:00,37.85,37.85,37.84,37.85,182200.0,25.2787,25.2787,25.272,25.2787,182200.0
2012-06-19 12:40:00,37.85,37.86,37.84,37.86,204400.0,25.2787,25.2854,25.272,25.2854,204400.0
2012-06-19 12:50:00,37.86,37.87,37.85,37.87,166000.0,25.2854,25.2921,25.2787,25.2921,166000.0
2012-06-19 13:00:00,37.87,37.93,37.86,37.91,217400.0,25.2921,25.3322,25.2854,25.3188,217400.0
2012-06-19 13:10:00,37.9,37.93,37.9,37.9,195200.0,25.3121,25.3322,25.3121,25.3121,195200.0
2012-06-19 13:20:00,37.9,37.96,37.9,37.93,233800.0,25.3121,25.3522,25.3121,25.3322,233800.0
2012-06-19 13:30:00,37.93,37.98,37.92,37.97,310200.0,25.3322,25.3655,25.3255,25.3589,310200.0
2012-06-19 13:40:00,37.97,37.99,37.96,37.97,228200.0,25.3589,25.3722,25.3522,25.3589,228200.0
2012-06-19 13:50:00,37.97,37.98,37.96,37.97,132600.0,25.3589,25.3655,25.3522,25.3589,132600.0
2012-06-19 14:00:00,37.97,37.97,37.91,37.92,187400.0,25.3589,25.3589,25.3188,25.3255,187400.0
2012-06-19 14:10:00,37.92,37.95,37.91,37.94,120800.0,25.3255,25.3455,25.3188,25.3388,120800.0
2012-06-19 14:20:00,37.94,37.94,37.88,37.88,172600.0,25.3388,25.3388,25.2988,25.2988,172600.0
2012-06-19 14:30:00,37.88,37.9,37.85,37.88,364600.0,25.2988,25.3121,25.2787,25.2988,364600.0
2012-06-19 14:40:00,37.88,37.9,37.84,37.84,168200.0,25.2988,25.3121,25.272,25.272,168200.0
2012-06-19 14:50:00,37.85,37.88,37.83,37.88,219600.0,25.2787,25.2988,25.2654,25.2988,219600.0
2012-06-19 15:00:00,37.88,37.88,37.84,37.87,183600.0,25.2988,25.2988,25.272,25.2921,183600.0
2012-06-19 15:10:00,37.87,37.91,37.85,37.91,190400.0,25.2921,25.3188,25.2787,25.3188,190400.0
2012-06-19 15:20:00,37.91,37.93,37.89,37.9,240600.0,25.3188,25.3322,25.3054,25.3121,240600.0
2012-06-19 15:30:00,37.9,37.92,37.88,37.91,332200.0,25.3121,25.3255,25.2988,25.3188,332200.0
2012-06-19 15:40:00,37.91,37.93,37.88,37.88,417600.0,25.3188,25.3322,25.2988,25.2988,417600.0
2012-06-19 15:50:00,37.88,37.9,37.85,37.88,785400.0,25.2988,25.3121,25.2787,25.2988,785400.0
2012-06-20 09:30:00,37.84,37.88,37.59,37.7,799600.0,25.272,25.2988,25.1051,25.1785,799600.0
2012-06-20 09:40:00,37.71,37.79,37.69,37.76,382400.0,25.1852,25.2387,25.1719,25.2186,382400.0
2012-06-20 09:50:00,37.76,37.76,37.69,37.71,334000.0,25.2186,25.2186,25.1719,25.1852,334000.0
2012-06-20 10:00:00,37.7,37.72,37.67,37.68,247200.0,25.1785,25.1919,25.1585,25.1652,247200.0
2012-06-20 10:10:00,37.67,37.72,37.67,37.71,222200.0,25.1585,25.1919,25.1585,25.1852,222200.0
2012-06-20 10:20:00,37.71,37.74,37.69,37.69,238400.0,25.1852,25.2053,25.1719,25.1719,238400.0
2012-06-20 10:30:00,37.69,37.69,37.63,37.65,339200.0,25.1719,25.1719,25.1318,25.1451,339200.0
2012-06-20 10:40:00,37.65,37.66,37.63,37.64,279600.0,25.1451,25.1518,25.1318,25.1385,279600.0
2012-06-20 10:50:00,37.64,37.67,37.61,37.65,213200.0,25.1385,25.1585,25.1184,25.1451,213200.0
2012-06-20 11:00:00,37.65,37.68,37.62,37.63,218600.0,25.1451,25.1652,25.1251,25.1318,218600.0
2012-06-20 11:10:00,37.63,37.66,37.62,37.62,149600.0,25.1318,25.1518,25.1251,25.1251,149600.0
2012-06-20 11:20:00,37.62,37.64,37.62,37.63,104000.0,25.1251,25.1385,25.1251,25.1318,104000.0
2012-06-20 11:30:00,37.64,37.67,37.64,37.64,143200.0,25.1385,25.1585,25.1385,25.1385,143200.0
2012-06-20 11:40:00,37.64,37.7,37.64,37.67,244800.0,25.1385,25.1785,25.1385,25.1585,244800.0
2012-06-20 11:50:00,37.67,37.67,37.61,37.63,231600.0,25.1585,25.1585,25.1184,25.1318,231600.0
2012-06-20 12:00:00,37.63,37.67,37.62,37.63,273400.0,25.1318,25.1585,25.1251,25.1318,273400.0
2012-06-20 12:10:00,37.63,37.65,37.6,37.6,210000.0,25.1318,25.1451,25.1118,25.1118,210000.0
2012-06-20 12:20:00,37.6,37.61,37.54,37.61,194000.0,25.1118,25.1184,25.0717,25.1184,194000.0
2012-06-20 12:30:00,37.62,37.65,37.42,37.54,791200.0,25.1251,25.1451,24.9915,25.0717,791200.0
2012-06-20 12:40:00,37.54,37.65,37.53,37.62,1089200.0,25.0717,25.1451,25.065,25.1251,1089200.0
2012-06-20 12:50:00,37.62,37.7,37.62,37.68,310600.0,25.1251,25.1785,25.1251,25.1652,310600.0
2012-06-20 13:00:00,37.68,37.78,37.66,37.76,435800.0,25.1652,25.232,25.1518,25.2186,435800.0
2012-06-20 13:10:00,37.76,37.76,37.7,37.7,212000.0,25.2186,25.2186,25.1785,25.1785,212000.0
2012-06-20 13:20:00,37.71,37.79,37.71,37.76,399600.0,25.1852,25.2387,25.1852,25.2186,399600.0
2012-06-20 13:30:00,37.76,37.76,37.7,37.71,249600.0,25.2186,25.2186,25.1785,25.1852,249600.0
2012-06-20 13:40:00,37.71,37.73,37.7,37.73,182800.0,25.1852,25.1986,25.1785,25.1986,182800.0
2012-06-20 13:50:00,37.73,37.75,37.7,37.74,207000.0,25.1986,25.2119,25.1785,25.2053,207000.0
2012-06-20 14:00:00,37.75,37.77,37.72,37.74,365400.0,25.2119,25.2253,25.1919,25.2053,365400.0
2012-06-20 14:10:00,37.74,37.77,37.67,37.67,233800.0,25.2053,25.2253,25.1585,25.1585,233800.0
2012-06-20 14:20:00,37.66,37.69,37.62,37.63,375200.0,25.1518,25.1719,25.1251,25.1318,375200.0
2012-06-20 14:30:00,37.63,37.74,37.62,37.7,356800.0,25.1318,25.2053,25.1251,25.1785,356800.0
2012-06-20 14:40:00,37.7,37.7,37.6,37.61,219200.0,25.1785,25.1785,25.1118,25.1184,219200.0
2012-06-20 14:50:00,37.62,37.67,37.6,37.63,282600.0,25.1251,25.1585,25.1118,25.1318,282600.0
2012-06-20 15:00:00,37.63,37.65,37.61,37.62,295600.0,25.1318,25.1451,25.1184,25.1251,295600.0
2012-06-20 15:10:00,37.62,37.67,37.61,37.62,265400.0,25.1251,25.1585,25.1184,25.1251,265400.0
2012-06-20 15:20:00,37.62,37.73,37.62,37.73,320600.0,25.1251,25.1986,25.1251,25.1986,320600.0
2012-06-20 15:30:00,37.73,37.74,37.68,37.69,361000.0,25.1986,25.2053,25.1652,25.1719,361000.0
2012-06-20 15:40:00,37.7,37.76,37.68,37.74,371800.0,25.1785,25.2186,25.1652,25.2053,371800.0
2012-06-20 15:50:00,37.74,37.77,37.7,37.77,818000.0,25.2053,25.2253,25.1785,25.2253,818000.0
2012-06-21 09:30:00,37.9,37.99,37.85,37.96,555000.0,25.3121,25.3722,25.2787,25.3522,555000.0
2012-06-21 09:40:00,37.96,37.99,37.95,37.98,262200.0,25.3522,25.3722,25.3455,25.3655,262200.0
2012-06-21 09:50:00,37.97,37.99,37.97,37.98,166600.0,25.3589,25.3722,25.3589,25.3655,166600.0
2012-06-21 10:00:00,37.97,37.98,37.91,37.92,451800.0,25.3589,25.3655,25.3188,25.3255,451800.0
2012-06-21 10:10:00,37.92,37.99,37.91,37.96,202200.0,25.3255,25.3722,25.3188,25.3522,202200.0
2012-06-21 10:20:00,37.97,37.97,37.88,37.92,189200.0,25.3589,25.3589,25.2988,25.3255,189200.0
2012-06-21 10:30:00,37.92,37.92,37.89,37.9,167000.0,25.3255,25.3255,25.3054,25.3121,167000.0
2012-06-21 10:40:00,37.9,37.92,37.86,37.9,219600.0,25.3121,25.3255,25.2854,25.3121,219600.0
2012-06-21 10:50:00,37.9,37.92,37.89,37.89,111000.0,25.3121,25.3255,25.3054,25.3054,111000.0
2012-06-21 11:00:00,37.89,37.9,37.74,37.76,241000.0,25.3054,25.3121,25.2053,25.2186,241000.0
2012-06-21 11:10:00,37.75,37.77,37.72,37.77,158000.0,25.2119,25.2253,25.1919,25.2253,158000.0
2012-06-21 11:20:00,37.77,37.79,37.73,37.77,125400.0,25.2253,25.2387,25.1986,25.2253,125400.0
2012-06-21 11:30:00,37.77,37.79,37.74,37.74,167000.0,25.2253,25.2387,25.2053,25.2053,167000.0
2012-06-21 11:40:00,37.74,37.75,37.72,37.74,254400.0,25.2053,25.2119,25.1919,25.2053,254400.0
2012-06-21 11:50:00,37.74,37.79,37.74,37.77,222400.0,25.2053,25.2387,25.2053,25.2253,222400.0
2012-06-21 12:00:00,37.78,37.79,37.73,37.74,218200.0,25.232,25.2387,25.1986,25.2053,218200.0
2012-06-21 12:10:00,37.74,37.76,37.69,37.7,175800.0,25.2053,25.2186,25.1719,25.1785,175800.0
2012-06-21 12:20:00,37.7,37.7,37.55,37.57,372400.0,25.1785,25.1785,25.0784,25.0917,372400.0
2012-06-21 12:30:00,37.56,37.63,37.56,37.58,182400.0,25.085,25.1318,25.085,25.0984,182400.0
2012-06-21 12:40:00,37.57,37.62,37.56,37.6,184000.0,25.0917,25.1251,25.085,25.1118,184000.0
2012-06-21 12:50:00,37.6,37.6,37.58,37.58,95000.0,25.1118,25.1118,25.0984,25.0984,95000.0
2012-06-21 13:00:00,37.58,37.63,37.57,37.61,228200.0,25.0984,25.1318,25.0917,25.1184,228200.0
2012-06-21 13:10:00,37.62,37.62,37.54,37.55,97400.0,25.1251,25.1251,25.0717,25.0784,97400.0
2012-06-21 13:20:00,37.54,37.59,37.54,37.54,80000.0,25.0717,25.1051,25.0717,25.0717,80000.0
2012-06-21 13:30:00,37.54,37.57,37.52,37.53,135200.0,25.0717,25.0917,25.0583,25.065,135200.0
2012-06-21 13:40:00,37.52,37.55,37.5,37.52,162200.0,25.0583,25.0784,25.045,25.0583,162200.0
2012-06-21 13:50:00,37.52,37.56,37.52,37.54,166000.0,25.0583,25.085,25.0583,25.0717,166000.0
2012-06-21 14:00:00,37.54,37.56,37.49,37.5,180400.0,25.0717,25.085,25.0383,25.045,180400.0
2012-06-21 14:10:00,37.5,37.51,37.47,37.48,185200.0,25.045,25.0516,25.0249,25.0316,185200.0
2012-06-21 14:20:00,37.48,37.48,37.33,37.34,503200.0,25.0316,25.0316,24.9314,24.9381,503200.0
2012-06-21 14:30:00,37.34,37.41,37.31,37.41,482800.0,24.9381,24.9849,24.9181,24.9849,482800.0
2012-06-21 14:40:00,37.41,37.43,37.39,37.42,220600.0,24.9849,24.9982,24.9715,24.9915,220600.0
2012-06-21 14:50:00,37.42,37.44,37.41,37.43,316600.0,24.9915,25.0049,24.9849,24.9982,316600.0
2012-06-21 15:00:00,37.43,37.43,37.38,37.4,221400.0,24.9982,24.9982,24.9648,24.9782,221400.0
2012-06-21 15:10:00,37.4,37.4,37.35,37.37,357800.0,24.9782,24.9782,24.9448,24.9581,357800.0
2012-06-21 15:20:00,37.37,37.43,37.35,37.43,242600.0,24.9581,24.9982,24.9448,24.9982,242600.0
2012-06-21 15:30:00,37.43,37.48,37.4,37.44,314800.0,24.9982,25.0316,24.9782,25.0049,314800.0
2012-06-21 15:40:00,37.44,37.44,37.34,37.37,485400.0,25.0049,25.0049,24.9381,24.9581,485400.0
2012-06-21 15:50:00,37.36,37.4,37.31,37.34,1592600.0,24.9515,24.9782,24.9181,24.9381,1592600.0
2012-06-22 09:30:00,37.48,37.65,37.45,37.56,609400.0,25.0316,25.1451,25.0116,25.085,609400.0
2012-06-22 09:40:00,37.56,37.65,37.52,37.59,446400.0,25.085,25.1451,25.0583,25.1051,446400.0
2012-06-22 09:50:00,37.58,37.61,37.54,37.6,229400.0,25.0984,25.1184,25.0717,25.1118,229400.0
2012-06-22 10:00:00,37.6,37.64,37.52,37.52,328600.0,25.1118,25.1385,25.0583,25.0583,328600.0
2012-06-22 10:10:00,37.53,37.59,37.51,37.53,252000.0,25.065,25.1051,25.0516,25.065,252000.0
2012-06-22 10:20:00,37.52,37.54,37.49,37.51,189000.0,25.0583,25.0717,25.0383,25.0516,189000.0
2012-06-22 10:30:00,37.51,37.52,37.47,37.47,154200.0,25.0516,25.0583,25.0249,25.0249,154200.0
2012-06-22 10:40:00,37.47,37.49,37.46,37.46,122600.0,25.0249,25.0383,25.0183,25.0183,122600.0
2012-06-22 10:50:00,37.46,37.49,37.45,37.47,266000.0,25.0183,25.0383,25.0116,25.0249,266000.0
2012-06-22 11:00:00,37.47,37.49,37.44,37.46,132400.0,25.0249,25.0383,25.0049,25.0183,132400.0
2012-06-22 11:10:00,37.47,37.5,37.46,37.49,143400.0,25.0249,25.045,25.0183,25.0383,143400.0
2012-06-22 11:20:00,37.49,37.49,37.43,37.45,171200.0,25.0383,25.0383,24.9982,25.0116,171200.0
2012-06-22 11:30:00,37.45,37.49,37.45,37.49,82400.0,25.0116,25.0383,25.0116,25.0383,82400.0
2012-06-22 11:40:00,37.49,37.51,37.49,37.49,104400.0,25.0383,25.0516,25.0383,25.0383,104400.0
2012-06-22 11:50:00,37.49,37.51,37.44,37.45,141400.0,25.0383,25.0516,25.0049,25.0116,141400.0
2012-06-22 12:00:00,37.45,37.48,37.44,37.47,107400.0,25.0116,25.0316,25.0049,25.0249,107400.0
2012-06-22 12:10:00,37.47,37.51,37.47,37.5,323800.0,25.0249,25.0516,25.0249,25.045,323800.0
2012-06-22 12:20:00,37.51,37.51,37.46,37.49,95800.0,25.0516,25.0516,25.0183,25.0383,95800.0
2012-06-22 12:30:00,37.48,37.5,37.46,37.47,69400.0,25.0316,25.045,25.0183,25.0249,69400.0
2012-06-22 12:40:00,37.47,37.51,37.47,37.49,303800.0,25.0249,25.0516,25.0249,25.0383,303800.0
2012-06-22 12:50:00,37.49,37.51,37.46,37.46,216600.0,25.0383,25.0516,25.0183,25.0183,216600.0
2012-06-22 13:00:00,37.46,37.47,37.43,37.46,100400.0,25.0183,25.0249,24.9982,25.0183,100400.0
2012-06-22 13:10:00,37.46,37.49,37.46,37.48,89600.0,25.0183,25.0383,25.0183,25.0316,89600.0
2012-06-22 13:20:00,37.48,37.49,37.45,37.46,150000.0,25.0316,25.0383,25.0116,25.0183,150000.0
2012-06-22 13:30:00,37.45,37.48,37.44,37.48,114000.0,25.0116,25.0316,25.0049,25.0316,114000.0
2012-06-22 13:40:00,37.48,37.51,37.48,37.49,131000.0,25.0316,25.0516,25.0316,25.0383,131000.0
2012-06-22 13:50:00,37.49,37.53,37.49,37.52,148200.0,25.0383,25.065,25.0383,25.0583,148200.0
2012-06-22 14:00:00,37.52,37.55,37.52,37.52,257400.0,25.0583,25.0784,25.0583,25.0583,257400.0
2012-06-22 14:10:00,37.52,37.52,37.48,37.49,152800.0,25.0583,25.0583,25.0316,25.0383,152800.0
2012-06-22 14:20:00,37.49,37.53,37.49,37.53,139600.0,25.0383,25.065,25.0383,25.065,139600.0
2012-06-22 14:30:00,37.53,37.54,37.51,37.52,136000.0,25.065,25.0717,25.0516,25.0583,136000.0
2012-06-22 14:40:00,37.52,37.54,37.49,37.54,235400.0,25.0583,25.0717,25.0383,25.0717,235400.0
2012-06-22 14:50:00,37.53,37.55,37.52,37.54,213000.0,25.065,25.0784,25.0583,25.0717,213000.0
2012-06-22 15:00:00,37.54,37.55,37.5,37.52,178200.0,25.0717,25.0784,25.045,25.0583,178200.0
2012-06-22 15:10:00,37.52,37.55,37.52,37.53,215800.0,25.0583,25.0784,25.0583,25.065,215800.0
2012-06-22 15:20:00,37.53,37.53,37.5,37.51,210000.0,25.065,25.065,25.045,25.0516,210000.0
2012-06-22 15:30:00,37.51,37.54,37.48,37.54,518000.0,25.0516,25.0717,25.0316,25.0717,518000.0
2012-06-22 15:40:00,37.54,37.56,37.51,37.54,691000.0,25.0717,25.085,25.0516,25.0717,691000.0
2012-06-22 15:50:00,37.55,37.59,37.48,37.48,1886200.0,25.0784,25.1051,25.0316,25.0316,1886200.0
2012-06-25 09:30:00,37.23,37.38,37.21,37.32,537200.0,24.8646,24.9648,24.8513,24.9248,537200.0
2012-06-25 09:40:00,37.32,37.32,37.19,37.23,408200.0,24.9248,24.9248,24.8379,24.8646,408200.0
2012-06-25 09:50:00,37.23,37.25,37.2,37.21,277800.0,24.8646,24.878,24.8446,24.8513,277800.0
2012-06-25 10:00:00,37.21,37.3,37.21,37.23,319600.0,24.8513,24.9114,24.8513,24.8646,319600.0
2012-06-25 10:10:00,37.24,37.26,37.21,37.26,220400.0,24.8713,24.8847,24.8513,24.8847,220400.0
2012-06-25 10:20:00,37.26,37.26,37.13,37.13,327400.0,24.8847,24.8847,24.7979,24.7979,327400.0
2012-06-25 10:30:00,37.14,37.16,37.11,37.13,254000.0,24.8045,24.8179,24.7845,24.7979,254000.0
2012-06-25 10:40:00,37.13,37.13,37.09,37.1,230200.0,24.7979,24.7979,24.7711,24.7778,230200.0
2012-06-25 10:50:00,37.1,37.18,37.09,37.18,156000.0,24.7778,24.8313,24.7711,24.8313,156000.0
2012-06-25 11:00:00,37.18,37.21,37.16,37.2,198000.0,24.8313,24.8513,24.8179,24.8446,198000.0
2012-06-25 11:10:00,37.2,37.26,37.2,37.26,149800.0,24.8446,24.8847,24.8446,24.8847,149800.0
2012-06-25 11:20:00,37.26,37.28,37.24,37.24,152800.0,24.8847,24.898,24.8713,24.8713,152800.0
2012-06-25 11:30:00,37.24,37.26,37.2,37.22,316600.0,24.8713,24.8847,24.8446,24.858,316600.0
2012-06-25 11:40:00,37.22,37.22,37.17,37.19,164400.0,24.858,24.858,24.8246,24.8379,164400.0
2012-06-25 11:50:00,37.19,37.24,37.18,37.22,174400.0,24.8379,24.8713,24.8313,24.858,174400.0
2012-06-25 12:00:00,37.21,37.23,37.18,37.23,134600.0,24.8513,24.8646,24.8313,24.8646,134600.0
2012-06-25 12:10:00,37.23,37.27,37.2,37.27,200000.0,24.8646,24.8914,24.8446,24.8914,200000.0
2012-06-25 12:20:00,37.27,37.34,37.26,37.33,200800.0,24.8914,24.9381,24.8847,24.9314,200800.0
2012-06-25 12:30:00,37.34,37.35,37.32,37.32,176400.0,24.9381,24.9448,24.9248,24.9248,176400.0
2012-06-25 12:40:00,37.32,37.35,37.3,37.3,84400.0,24.9248,24.9448,24.9114,24.9114,84400.0
2012-06-25 12:50:00,37.3,37.33,37.29,37.32,100000.0,24.9114,24.9314,24.9047,24.9248,100000.0
2012-06-25 13:00:00,37.31,37.31,37.27,37.29,110800.0,24.9181,24.9181,24.8914,24.9047,110800.0
2012-06-25 13:10:00,37.29,37.31,37.27,37.29,142000.0,24.9047,24.9181,24.8914,24.9047,142000.0
2012-06-25 13:20:00,37.29,37.32,37.28,37.32,88600.0,24.9047,24.9248,24.898,24.9248,88600.0
2012-06-25 13:30:00,37.31,37.37,37.3,37.35,124200.0,24.9181,24.9581,24.9114,24.9448,124200.0
2012-06-25 13:40:00,37.35,37.38,37.35,37.35,105800.0,24.9448,24.9648,24.9448,24.9448,105800.0
2012-06-25 13:50:00,37.35,37.37,37.34,37.35,83000.0,24.9448,24.9581,24.9381,24.9448,83000.0
2012-06-25 14:00:00,37.35,37.37,37.32,37.33,108200.0,24.9448,24.9581,24.9248,24.9314,108200.0
2012-06-25 14:10:00,37.34,37.38,37.34,37.37,115400.0,24.9381,24.9648,24.9381,24.9581,115400.0
2012-06-25 14:20:00,37.37,37.38,37.33,37.33,87600.0,24.9581,24.9648,24.9314,24.9314,87600.0
2012-06-25 14:30:00,37.34,37.35,37.33,37.34,184200.0,24.9381,24.9448,24.9314,24.9381,184200.0
2012-06-25 14:40:00,37.34,37.34,37.31,37.33,145800.0,24.9381,24.9381,24.9181,24.9314,145800.0
2012-06-25 14:50:00,37.34,37.35,37.32,37.32,116600.0,24.9381,24.9448,24.9248,24.9248,116600.0
2012-06-25 15:00:00,37.32,37.34,37.31,37.33,289000.0,24.9248,24.9381,24.9181,24.9314,289000.0
2012-06-25 15:10:00,37.32,37.39,37.32,37.37,180400.0,24.9248,24.9715,24.9248,24.9581,180400.0
2012-06-25 15:20:00,37.38,37.41,37.37,37.39,188600.0,24.9648,24.9849,24.9581,24.9715,188600.0
2012-06-25 15:30:00,37.4,37.4,37.36,37.38,241000.0,24.9782,24.9782,24.9515,24.9648,241000.0
2012-06-25 15:40:00,37.37,37.41,37.35,37.4,362600.0,24.9581,24.9849,24.9448,24.9782,362600.0
2012-06-25 15:50:00,37.4,37.42,37.35,37.38,863200.0,24.9782,24.9915,24.9448,24.9648,863200.0
2012-06-26 09:30:00,37.49,37.49,37.1,37.12,559400.0,25.0383,25.0383,24.7778,24.7912,559400.0
2012-06-26 09:40:00,37.11,37.26,37.11,37.24,398800.0,24.7845,24.8847,24.7845,24.8713,398800.0
2012-06-26 09:50:00,37.24,37.31,37.24,37.3,266600.0,24.8713,24.9181,24.8713,24.9114,266600.0
2012-06-26 10:00:00,37.3,37.32,37.26,37.32,287200.0,24.9114,24.9248,24.8847,24.9248,287200.0
2012-06-26 10:10:00,37.32,37.32,37.29,37.3,285400.0,24.9248,24.9248,24.9047,24.9114,285400.0
2012-06-26 10:20:00,37.29,37.29,37.24,37.26,232400.0,24.9047,24.9047,24.8713,24.8847,232400.0
2012-06-26 10:30:00,37.26,37.34,37.26,37.34,181600.0,24.8847,24.9381,24.8847,24.9381,181600.0
2012-06-26 10:40:00,37.34,37.37,37.32,37.32,164000.0,24.9381,24.9581,24.9248,24.9248,164000.0
2012-06-26 10:50:00,37.32,37.35,37.28,37.33,185400.0,24.9248,24.9448,24.898,24.9314,185400.0
2012-06-26 11:00:00,37.33,37.36,37.29,37.31,435400.0,24.9314,24.9515,24.9047,24.9181,435400.0
2012-06-26 11:10:00,37.31,37.32,37.27,37.28,257600.0,24.9181,24.9248,24.8914,24.898,257600.0
2012-06-26 11:20:00,37.28,37.3,37.27,37.27,114400.0,24.898,24.9114,24.8914,24.8914,114400.0
2012-06-26 11:30:00,37.28,37.3,37.27,37.29,172800.0,24.898,24.9114,24.8914,24.9047,172800.0
2012-06-26 11:40:00,37.29,37.3,37.27,37.29,160000.0,24.9047,24.9114,24.8914,24.9047,160000.0
2012-06-26 11:50:00,37.3,37.35,37.3,37.33,113600.0,24.9114,24.9448,24.9114,24.9314,113600.0
2012-06-26 12:00:00,37.33,37.37,37.32,37.36,181000.0,24.9314,24.9581,24.9248,24.9515,181000.0
2012-06-26 12:10:00,37.36,37.41,37.36,37.4,229200.0,24.9515,24.9849,24.9515,24.9782,229200.0
2012-06-26 12:20:00,37.4,37.48,37.4,37.47,178800.0,24.9782,25.0316,24.9782,25.0249,178800.0
2012-06-26 12:30:00,37.47,37.51,37.47,37.51,261000.0,25.0249,25.0516,25.0249,25.0516,261000.0
2012-06-26 12:40:00,37.51,37.52,37.49,37.51,152000.0,25.0516,25.0583,25.0383,25.0516,152000.0
2012-06-26 12:50:00,37.51,37.52,37.48,37.48,174000.0,25.0516,25.0583,25.0316,25.0316,174000.0
2012-06-26 13:00:00,37.48,37.49,37.48,37.49,88400.0,25.0316,25.0383,25.0316,25.0383,88400.0
2012-06-26 13:10:00,37.49,37.51,37.45,37.46,121000.0,25.0383,25.0516,25.0116,25.0183,121000.0
2012-06-26 13:20:00,37.46,37.49,37.45,37.48,204800.0,25.0183,25.0383,25.0116,25.0316,204800.0
2012-06-26 13:30:00,37.48,37.49,37.46,37.49,182200.0,25.0316,25.0383,25.0183,25.0383,182200.0
2012-06-26 13:40:00,37.49,37.52,37.49,37.52,120400.0,25.0383,25.0583,25.0383,25.0583,120400.0
2012-06-26 13:50:00,37.52,37.55,37.51,37.54,269800.0,25.0583,25.0784,25.0516,25.0717,269800.0
2012-06-26 14:00:00,37.54,37.61,37.53,37.6,396200.0,25.0717,25.1184,25.065,25.1118,396200.0
2012-06-26 14:10:00,37.6,37.63,37.6,37.63,347200.0,25.1118,25.1318,25.1118,25.1318,347200.0
2012-06-26 14:20:00,37.62,37.68,37.62,37.67,322800.0,25.1251,25.1652,25.1251,25.1585,322800.0
2012-06-26 14:30:00,37.68,37.68,37.65,37.65,377400.0,25.1652,25.1652,25.1451,25.1451,377400.0
2012-06-26 14:40:00,37.65,37.66,37.61,37.61,222200.0,25.1451,25.1518,25.1184,25.1184,222200.0
2012-06-26 14:50:00,37.62,37.62,37.53,37.59,401600.0,25.1251,25.1251,25.065,25.1051,401600.0
2012-06-26 15:00:00,37.59,37.64,37.59,37.63,232400.0,25.1051,25.1385,25.1051,25.1318,232400.0
2012-06-26 15:10:00,37.63,37.64,37.61,37.63,216200.0,25.1318,25.1385,25.1184,25.1318,216200.0
2012-06-26 15:20:00,37.63,37.65,37.6,37.6,219800.0,25.1318,25.1451,25.1118,25.1118,219800.0
2012-06-26 15:30:00,37.6,37.62,37.59,37.62,370200.0,25.1118,25.1251,25.1051,25.1251,370200.0
2012-06-26 15:40:00,37.62,37.63,37.6,37.62,444400.0,25.1251,25.1318,25.1118,25.1251,444400.0
2012-06-26 15:50:00,37.62,37.63,37.54,37.55,947600.0,25.1251,25.1318,25.0717,25.0784,947600.0
2012-06-27 09:30:00,37.59,37.88,37.59,37.88,483200.0,25.1051,25.2988,25.1051,25.2988,483200.0
2012-06-27 09:40:00,37.88,37.99,37.85,37.9,425200.0,25.2988,25.3722,25.2787,25.3121,425200.0
2012-06-27 09:50:00,37.9,38.01,37.89,38.01,312000.0,25.3121,25.3856,25.3054,25.3856,312000.0
2012-06-27 10:00:00,38.02,38.08,37.98,38.08,386800.0,25.3923,25.4323,25.3655,25.4323,386800.0
2012-06-27 10:10:00,38.08,38.14,38.08,38.12,445400.0,25.4323,25.4724,25.4323,25.459,445400.0
2012-06-27 10:20:00,38.12,38.16,38.12,38.16,286000.0,25.459,25.4858,25.459,25.4858,286000.0
2012-06-27 10:30:00,38.16,38.18,38.13,38.15,267200.0,25.4858,25.4991,25.4657,25.4791,267200.0
2012-06-27 10:40:00,38.15,38.16,38.1,38.11,377600.0,25.4791,25.4858,25.4457,25.4524,377600.0
2012-06-27 10:50:00,38.11,38.14,38.09,38.12,191200.0,25.4524,25.4724,25.439,25.459,191200.0
2012-06-27 11:00:00,38.11,38.13,38.1,38.1,246600.0,25.4524,25.4657,25.4457,25.4457,246600.0
2012-06-27 11:10:00,38.1,38.1,37.99,38.02,312400.0,25.4457,25.4457,25.3722,25.3923,312400.0
2012-06-27 11:20:00,38.02,38.06,38.01,38.06,145600.0,25.3923,25.419,25.3856,25.419,145600.0
2012-06-27 11:30:00,38.06,38.09,38.05,38.09,126400.0,25.419,25.439,25.4123,25.439,126400.0
2012-06-27 11:40:00,38.08,38.1,38.08,38.09,84000.0,25.4323,25.4457,25.4323,25.439,84000.0
2012-06-27 11:50:00,38.09,38.12,38.07,38.1,272400.0,25.439,25.459,25.4257,25.4457,272400.0
2012-06-27 12:00:00,38.1,38.13,38.09,38.12,121200.0,25.4457,25.4657,25.439,25.459,121200.0
2012-06-27 12:10:00,38.12,38.13,38.09,38.12,220400.0,25.459,25.4657,25.439,25.459,220400.0
2012-06-27 12:20:00,38.12,38.16,38.1,38.15,233800.0,25.459,25.4858,25.4457,25.4791,233800.0
2012-06-27 12:30:00,38.15,38.15,38.08,38.08,169800.0,25.4791,25.4791,25.4323,25.4323,169800.0
2012-06-27 12:40:00,38.08,38.1,38.08,38.1,70400.0,25.4323,25.4457,25.4323,25.4457,70400.0
2012-06-27 12:50:00,38.1,38.1,38.06,38.06,104400.0,25.4457,25.4457,25.419,25.419,104400.0
2012-06-27 13:00:00,38.06,38.06,38.04,38.05,79200.0,25.419,25.419,25.4056,25.4123,79200.0
2012-06-27 13:10:00,38.05,38.05,38.03,38.05,90200.0,25.4123,25.4123,25.3989,25.4123,90200.0
2012-06-27 13:20:00,38.05,38.06,38.03,38.04,201200.0,25.4123,25.419,25.3989,25.4056,201200.0
2012-06-27 13:30:00,38.03,38.05,38.02,38.04,182200.0,25.3989,25.4123,25.3923,25.4056,182200.0
2012-06-27 13:40:00,38.04,38.08,38.04,38.08,248800.0,25.4056,25.4323,25.4056,25.4323,248800.0
2012-06-27 13:50:00,38.08,38.1,38.07,38.09,155800.0,25.4323,25.4457,25.4257,25.439,155800.0
2012-06-27 14:00:00,38.09,38.1,38.08,38.1,222400.0,25.439,25.4457,25.4323,25.4457,222400.0
2012-06-27 14:10:00,38.1,38.12,38.1,38.11,116200.0,25.4457,25.459,25.4457,25.4524,116200.0
2012-06-27 14:20:00,38.11,38.12,38.1,38.12,131000.0,25.4524,25.459,25.4457,25.459,131000.0
2012-06-27 14:30:00,38.11,38.14,38.1,38.13,279200.0,25.4524,25.4724,25.4457,25.4657,279200.0
2012-06-27 14:40:00,38.13,38.15,38.11,38.14,208200.0,25.4657,25.4791,25.4524,25.4724,208200.0
2012-06-27 14:50:00,38.15,38.16,38.13,38.16,286600.0,25.4791,25.4858,25.4657,25.4858,286600.0
2012-06-27 15:00:00,38.16,38.17,38.13,38.16,286800.0,25.4858,25.4924,25.4657,25.4858,286800.0
2012-06-27 15:10:00,38.17,38.23,38.16,38.18,368400.0,25.4924,25.5325,25.4858,25.4991,368400.0
2012-06-27 15:20:00,38.18,38.22,38.17,38.21,415800.0,25.4991,25.5258,25.4924,25.5192,415800.0
2012-06-27 15:30:00,38.21,38.24,38.14,38.16,940800.0,25.5192,25.5392,25.4724,25.4858,940800.0
2012-06-27 15:40:00,38.16,38.21,38.15,38.15,1032200.0,25.4858,25.5192,25.4791,25.4791,1032200.0
2012-06-27 15:50:00,38.15,38.19,38.15,38.18,1427000.0,25.4791,25.5058,25.4791,25.4991,1427000.0
2012-06-28 09:30:00,38.05,38.3,38.02,38.07,628400.0,25.4123,25.5793,25.3923,25.4257,628400.0
2012-06-28 09:40:00,38.07,38.13,38.04,38.1,385800.0,25.4257,25.4657,25.4056,25.4457,385800.0
2012-06-28 09:50:00,38.1,38.1,37.98,37.99,373400.0,25.4457,25.4457,25.3655,25.3722,373400.0
2012-06-28 10:00:00,37.99,38.04,37.93,37.97,353400.0,25.3722,25.4056,25.3322,25.3589,353400.0
2012-06-28 10:10:00,37.97,38.01,37.91,37.94,269600.0,25.3589,25.3856,25.3188,25.3388,269600.0
2012-06-28 10:20:00,37.95,37.96,37.88,37.89,224200.0,25.3455,25.3522,25.2988,25.3054,224200.0
2012-06-28 10:30:00,37.88,37.9,37.85,37.87,204600.0,25.2988,25.3121,25.2787,25.2921,204600.0
2012-06-28 10:40:00,37.87,37.9,37.85,37.87,166200.0,25.2921,25.3121,25.2787,25.2921,166200.0
2012-06-28 10:50:00,37.87,37.9,37.85,37.9,199000.0,25.2921,25.3121,25.2787,25.3121,199000.0
2012-06-28 11:00:00,37.9,37.9,37.85,37.9,138400.0,25.3121,25.3121,25.2787,25.3121,138400.0
2012-06-28 11:10:00,37.9,37.91,37.88,37.9,153600.0,25.3121,25.3188,25.2988,25.3121,153600.0
2012-06-28 11:20:00,37.9,37.91,37.88,37.9,169200.0,25.3121,25.3188,25.2988,25.3121,169200.0
2012-06-28 11:30:00,37.89,37.97,37.89,37.97,179000.0,25.3054,25.3589,25.3054,25.3589,179000.0
2012-06-28 11:40:00,37.97,38.02,37.95,38.01,207200.0,25.3589,25.3923,25.3455,25.3856,207200.0
2012-06-28 11:50:00,38.02,38.02,37.99,37.99,184400.0,25.3923,25.3923,25.3722,25.3722,184400.0
2012-06-28 12:00:00,37.99,38.05,37.99,38.04,170400.0,25.3722,25.4123,25.3722,25.4056,170400.0
2012-06-28 12:10:00,38.04,38.06,38.02,38.03,46200.0,25.4056,25.419,25.3923,25.3989,46200.0
2012-06-28 12:20:00,38.03,38.04,37.99,38.02,129000.0,25.3989,25.4056,25.3722,25.3923,129000.0
2012-06-28 12:30:00,38.02,38.04,38.02,38.04,61600.0,25.3923,25.4056,25.3923,25.4056,61600.0
2012-06-28 12:40:00,38.04,38.04,38.01,38.02,151000.0,25.4056,25.4056,25.3856,25.3923,151000.0
2012-06-28 12:50:00,38.02,38.06,38.02,38.05,87800.0,25.3923,25.419,25.3923,25.4123,87800.0
2012-06-28 13:00:00,38.05,38.06,38.02,38.05,78600.0,25.4123,25.419,25.3923,25.4123,78600.0
2012-06-28 13:10:00,38.04,38.05,38.0,38.01,56400.0,25.4056,25.4123,25.3789,25.3856,56400.0
2012-06-28 13:20:00,38.0,38.01,37.96,37.97,140800.0,25.3789,25.3856,25.3522,25.3589,140800.0
2012-06-28 13:30:00,37.97,37.98,37.93,37.93,116000.0,25.3589,25.3655,25.3322,25.3322,116000.0
2012-06-28 13:40:00,37.92,37.93,37.91,37.92,91000.0,25.3255,25.3322,25.3188,25.3255,91000.0
2012-06-28 13:50:00,37.92,37.97,37.92,37.97,113800.0,25.3255,25.3589,25.3255,25.3589,113800.0
2012-06-28 14:00:00,37.97,37.99,37.96,37.96,94000.0,25.3589,25.3722,25.3522,25.3522,94000.0
2012-06-28 14:10:00,37.96,37.96,37.93,37.95,118600.0,25.3522,25.3522,25.3322,25.3455,118600.0
2012-06-28 14:20:00,37.95,37.97,37.93,37.97,111600.0,25.3455,25.3589,25.3322,25.3589,111600.0
2012-06-28 14:30:00,37.96,37.99,37.95,37.97,97000.0,25.3522,25.3722,25.3455,25.3589,97000.0
2012-06-28 14:40:00,37.97,37.99,37.96,37.98,186600.0,25.3589,25.3722,25.3522,25.3655,186600.0
2012-06-28 14:50:00,37.98,38.02,37.97,38.02,142200.0,25.3655,25.3923,25.3589,25.3923,142200.0
2012-06-28 15:00:00,38.02,38.06,38.02,38.06,182400.0,25.3923,25.419,25.3923,25.419,182400.0
2012-06-28 15:10:00,38.06,38.06,38.02,38.03,242600.0,25.419,25.419,25.3923,25.3989,242600.0
2012-06-28 15:20:00,38.02,38.1,38.02,38.1,352200.0,25.3923,25.4457,25.3923,25.4457,352200.0
2012-06-28 15:30:00,38.1,38.32,38.1,38.28,679200.0,25.4457,25.5926,25.4457,25.5659,679200.0
2012-06-28 15:40:00,38.29,38.34,38.21,38.31,600600.0,25.5726,25.606,25.5192,25.5859,600600.0
2012-06-28 15:50:00,38.3,38.34,38.23,38.29,1406800.0,25.5793,25.606,25.5325,25.5726,1406800.0
2012-06-29 09:30:00,38.57,38.74,38.54,38.7,735400.0,25.7596,25.8731,25.7395,25.8464,735400.0
2012-06-29 09:40:00,38.7,38.74,38.65,38.71,354600.0,25.8464,25.8731,25.813,25.8531,354600.0
2012-06-29 09:50:00,38.7,38.79,38.69,38.77,568400.0,25.8464,25.9065,25.8397,25.8932,568400.0
2012-06-29 10:00:00,38.77,38.8,38.75,38.78,377600.0,25.8932,25.9132,25.8798,25.8998,377600.0
2012-06-29 10:10:00,38.78,38.88,38.78,38.88,459200.0,25.8998,25.9666,25.8998,25.9666,459200.0
2012-06-29 10:20:00,38.88,38.92,38.85,38.9,406800.0,25.9666,25.9933,25.9466,25.98,406800.0
2012-06-29 10:30:00,38.9,38.92,38.85,38.91,248800.0,25.98,25.9933,25.9466,25.9867,248800.0
2012-06-29 10:40:00,38.91,38.93,38.87,38.88,263400.0,25.9867,26.0,25.9599,25.9666,263400.0
2012-06-29 10:50:00,38.88,38.91,38.87,38.88,288200.0,25.9666,25.9867,25.9599,25.9666,288200.0
2012-06-29 11:00:00,38.87,38.94,38.87,38.93,242200.0,25.9599,26.0067,25.9599,26.0,242200.0
2012-06-29 11:10:00,38.93,38.95,38.92,38.94,276200.0,26.0,26.0134,25.9933,26.0067,276200.0
2012-06-29 11:20:00,38.95,38.95,38.92,38.94,233200.0,26.0134,26.0134,25.9933,26.0067,233200.0
2012-06-29 11:30:00,38.95,38.96,38.93,38.95,254200.0,26.0134,26.0201,26.0,26.0134,254200.0
2012-06-29 11:40:00,38.95,38.97,38.94,38.97,208600.0,26.0134,26.0267,26.0067,26.0267,208600.0
2012-06-29 11:50:00,38.97,38.98,38.95,38.97,146000.0,26.0267,26.0334,26.0134,26.0267,146000.0
2012-06-29 12:00:00,38.97,38.98,38.94,38.95,239200.0,26.0267,26.0334,26.0067,26.0134,239200.0
2012-06-29 12:10:00,38.95,38.96,38.92,38.96,202400.0,26.0134,26.0201,25.9933,26.0201,202400.0
2012-06-29 12:20:00,38.96,38.97,38.94,38.96,346200.0,26.0201,26.0267,26.0067,26.0201,346200.0
2012-06-29 12:30:00,38.96,38.97,38.95,38.96,234000.0,26.0201,26.0267,26.0134,26.0201,234000.0
2012-06-29 12:40:00,38.96,38.98,38.96,38.96,184200.0,26.0201,26.0334,26.0201,26.0201,184200.0
2012-06-29 12:50:00,38.96,38.98,38.96,38.97,172800.0,26.0201,26.0334,26.0201,26.0267,172800.0
2012-06-29 13:00:00,38.97,38.99,38.96,38.96,205000.0,26.0267,26.0401,26.0201,26.0201,205000.0
2012-06-29 13:10:00,38.96,38.98,38.93,38.95,328000.0,26.0201,26.0334,26.0,26.0134,328000.0
2012-06-29 13:20:00,38.94,38.97,38.9,38.9,299200.0,26.0067,26.0267,25.98,25.98,299200.0
2012-06-29 13:30:00,38.9,38.9,38.88,38.89,208000.0,25.98,25.98,25.9666,25.9733,208000.0
2012-06-29 13:40:00,38.89,38.95,38.88,38.95,156400.0,25.9733,26.0134,25.9666,26.0134,156400.0
2012-06-29 13:50:00,38.94,38.97,38.93,38.96,446000.0,26.0067,26.0267,26.0,26.0201,446000.0
2012-06-29 14:00:00,38.96,38.97,38.92,38.94,287800.0,26.0201,26.0267,25.9933,26.0067,287800.0
2012-06-29 14:10:00,38.93,38.96,38.92,38.94,257000.0,26.0,26.0201,25.9933,26.0067,257000.0
2012-06-29 14:20:00,38.95,38.99,38.94,38.98,169800.0,26.0134,26.0401,26.0067,26.0334,169800.0
2012-06-29 14:30:00,38.98,38.99,38.96,38.98,162000.0,26.0334,26.0401,26.0201,26.0334,162000.0
2012-06-29 14:40:00,38.98,38.99,38.97,38.98,177400.0,26.0334,26.0401,26.0267,26.0334,177400.0
2012-06-29 14:50:00,38.99,38.99,38.95,38.98,212600.0,26.0401,26.0401,26.0134,26.0334,212600.0
2012-06-29 15:00:00,38.97,38.98,38.94,38.97,241800.0,26.0267,26.0334,26.0067,26.0267,241800.0
2012-06-29 15:10:00,38.97,38.99,38.95,38.96,189800.0,26.0267,26.0401,26.0134,26.0201,189800.0
2012-06-29 15:20:00,38.96,38.96,38.94,38.95,373800.0,26.0201,26.0201,26.0067,26.0134,373800.0
2012-06-29 15:30:00,38.95,38.95,38.9,38.94,680000.0,26.0134,26.0134,25.98,26.0067,680000.0
2012-06-29 15:40:00,38.95,39.0,38.94,38.99,1006200.0,26.0134,26.0468,26.0067,26.0401,1006200.0
2012-06-29 15:50:00,38.99,39.1,38.99,39.1,2105400.0,26.0401,26.1136,26.0401,26.1136,2105400.0
2012-07-02 09:30:00,39.09,39.23,39.01,39.16,963000.0,26.1069,26.2004,26.0534,26.1536,963000.0
2012-07-02 09:40:00,39.16,39.22,39.09,39.22,411800.0,26.1536,26.1937,26.1069,26.1937,411800.0
2012-07-02 09:50:00,39.22,39.24,39.21,39.24,505600.0,26.1937,26.2071,26.187,26.2071,505600.0
2012-07-02 10:00:00,39.24,39.24,39.1,39.13,440800.0,26.2071,26.2071,26.1136,26.1336,440800.0
2012-07-02 10:10:00,39.13,39.19,39.12,39.17,260000.0,26.1336,26.1737,26.1269,26.1603,260000.0
2012-07-02 10:20:00,39.17,39.19,39.12,39.14,296400.0,26.1603,26.1737,26.1269,26.1403,296400.0
2012-07-02 10:30:00,39.15,39.17,39.13,39.15,184000.0,26.1469,26.1603,26.1336,26.1469,184000.0
2012-07-02 10:40:00,39.15,39.17,39.14,39.17,161000.0,26.1469,26.1603,26.1403,26.1603,161000.0
2012-07-02 10:50:00,39.17,39.2,39.16,39.18,163200.0,26.1603,26.1803,26.1536,26.167,163200.0
2012-07-02 11:00:00,39.18,39.19,39.12,39.13,399200.0,26.167,26.1737,26.1269,26.1336,399200.0
2012-07-02 11:10:00,39.13,39.16,39.09,39.15,300600.0,26.1336,26.1536,26.1069,26.1469,300600.0
2012-07-02 11:20:00,39.15,39.2,39.14,39.2,330200.0,26.1469,26.1803,26.1403,26.1803,330200.0
2012-07-02 11:30:00,39.2,39.27,39.2,39.26,413400.0,26.1803,26.2271,26.1803,26.2204,413400.0
2012-07-02 11:40:00,39.27,39.34,39.27,39.33,222800.0,26.2271,26.2738,26.2271,26.2672,222800.0
2012-07-02 11:50:00,39.33,39.37,39.33,39.33,207200.0,26.2672,26.2939,26.2672,26.2672,207200.0
2012-07-02 12:00:00,39.33,39.33,39.29,39.32,119400.0,26.2672,26.2672,26.2404,26.2605,119400.0
2012-07-02 12:10:00,39.31,39.33,39.3,39.3,125400.0,26.2538,26.2672,26.2471,26.2471,125400.0
2012-07-02 12:20:00,39.3,39.31,39.27,39.28,141200.0,26.2471,26.2538,26.2271,26.2338,141200.0
2012-07-02 12:30:00,39.28,39.31,39.27,39.31,354400.0,26.2338,26.2538,26.2271,26.2538,354400.0
2012-07-02 12:40:00,39.31,39.36,39.3,39.35,208400.0,26.2538,26.2872,26.2471,26.2805,208400.0
2012-07-02 12:50:00,39.35,39.38,39.35,39.35,259400.0,26.2805,26.3006,26.2805,26.2805,259400.0
2012-07-02 13:00:00,39.35,39.36,39.33,39.35,172600.0,26.2805,26.2872,26.2672,26.2805,172600.0
2012-07-02 13:10:00,39.35,39.39,39.35,39.38,112000.0,26.2805,26.3072,26.2805,26.3006,112000.0
2012-07-02 13:20:00,39.39,39.41,39.38,39.41,170000.0,26.3072,26.3206,26.3006,26.3206,170000.0
2012-07-02 13:30:00,39.41,39.43,39.41,39.43,123200.0,26.3206,26.334,26.3206,26.334,123200.0
2012-07-02 13:40:00,39.43,39.45,39.42,39.45,203800.0,26.334,26.3473,26.3273,26.3473,203800.0
2012-07-02 13:50:00,39.45,39.46,39.43,39.46,270800.0,26.3473,26.354,26.334,26.354,270800.0
2012-07-02 14:00:00,39.46,39.47,39.43,39.46,281800.0,26.354,26.3607,26.334,26.354,281800.0
2012-07-02 14:10:00,39.46,39.5,39.45,39.49,251000.0,26.354,26.3807,26.3473,26.374,251000.0
2012-07-02 14:20:00,39.49,39.49,39.48,39.49,193600.0,26.374,26.374,26.3673,26.374,193600.0
2012-07-02 14:30:00,39.49,39.5,39.48,39.49,164800.0,26.374,26.3807,26.3673,26.374,164800.0
2012-07-02 14:40:00,39.49,39.49,39.46,39.46,172800.0,26.374,26.374,26.354,26.354,172800.0
2012-07-02 14:50:00,39.46,39.48,39.46,39.48,161200.0,26.354,26.3673,26.354,26.3673,161200.0
2012-07-02 15:00:00,39.48,39.49,39.45,39.46,303600.0,26.3673,26.374,26.3473,26.354,303600.0
2012-07-02 15:10:00,39.46,39.46,39.39,39.41,355400.0,26.354,26.354,26.3072,26.3206,355400.0
2012-07-02 15:20:00,39.4,39.44,39.4,39.44,231600.0,26.3139,26.3406,26.3139,26.3406,231600.0
2012-07-02 15:30:00,39.44,39.47,39.44,39.45,433600.0,26.3406,26.3607,26.3406,26.3473,433600.0
2012-07-02 15:40:00,39.45,39.46,39.44,39.44,582400.0,26.3473,26.354,26.3406,26.3406,582400.0
2012-07-02 15:50:00,39.45,39.48,39.42,39.47,901800.0,26.3473,26.3673,26.3273,26.3607,901800.0
2012-07-03 09:30:00,39.45,39.45,39.38,39.42,506400.0,26.3473,26.3473,26.3006,26.3273,506400.0
2012-07-03 09:40:00,39.41,39.42,39.35,39.38,297200.0,26.3206,26.3273,26.2805,26.3006,297200.0
2012-07-03 09:50:00,39.39,39.45,39.39,39.45,249000.0,26.3072,26.3473,26.3072,26.3473,249000.0
2012-07-03 10:00:00,39.45,39.5,39.45,39.49,410800.0,26.3473,26.3807,26.3473,26.374,410800.0
2012-07-03 10:10:00,39.49,39.52,39.45,39.45,335400.0,26.374,26.3941,26.3473,26.3473,335400.0
2012-07-03 10:20:00,39.45,39.49,39.44,39.48,151800.0,26.3473,26.374,26.3406,26.3673,151800.0
2012-07-03 10:30:00,39.48,39.52,39.48,39.52,164400.0,26.3673,26.3941,26.3673,26.3941,164400.0
2012-07-03 10:40:00,39.52,39.58,39.52,39.56,195000.0,26.3941,26.4341,26.3941,26.4208,195000.0
2012-07-03 10:50:00,39.56,39.58,39.55,39.55,188400.0,26.4208,26.4341,26.4141,26.4141,188400.0
2012-07-03 11:00:00,39.56,39.59,39.55,39.59,143000.0,26.4208,26.4408,26.4141,26.4408,143000.0
2012-07-03 11:10:00,39.59,39.65,39.59,39.64,665400.0,26.4408,26.4809,26.4408,26.4742,665400.0
2012-07-03 11:20:00,39.64,39.67,39.63,39.65,333400.0,26.4742,26.4942,26.4675,26.4809,333400.0
2012-07-03 11:30:00,39.65,39.68,39.63,39.65,323000.0,26.4809,26.5009,26.4675,26.4809,323000.0
2012-07-03 11:40:00,39.65,39.65,39.6,39.62,211600.0,26.4809,26.4809,26.4475,26.4608,211600.0
2012-07-03 11:50:00,39.62,39.65,39.62,39.62,205600.0,26.4608,26.4809,26.4608,26.4608,205600.0
2012-07-03 12:00:00,39.62,39.62,39.56,39.56,275000.0,26.4608,26.4608,26.4208,26.4208,275000.0
2012-07-03 12:10:00,39.56,39.56,39.52,39.53,195000.0,26.4208,26.4208,26.3941,26.4007,195000.0
2012-07-03 12:20:00,39.53,39.59,39.53,39.57,266400.0,26.4007,26.4408,26.4007,26.4275,266400.0
2012-07-03 12:30:00,39.57,39.58,39.51,39.52,235000.0,26.4275,26.4341,26.3874,26.3941,235000.0
2012-07-03 12:40:00,39.53,39.54,39.5,39.51,344600.0,26.4007,26.4074,26.3807,26.3874,344600.0
2012-07-03 12:50:00,39.51,39.58,39.49,39.58,867400.0,26.3874,26.4341,26.374,26.4341,867400.0
2012-07-05 09:30:00,39.51,39.57,39.31,39.42,516800.0,26.3874,26.4275,26.2538,26.3273,516800.0
2012-07-05 09:40:00,39.42,39.45,39.36,39.38,278400.0,26.3273,26.3473,26.2872,26.3006,278400.0
2012-07-05 09:50:00,39.38,39.41,39.27,39.3,402800.0,26.3006,26.3206,26.2271,26.2471,402800.0
2012-07-05 10:00:00,39.29,39.29,39.23,39.25,349800.0,26.2404,26.2404,26.2004,26.2137,349800.0
2012-07-05 10:10:00,39.24,39.26,39.19,39.21,374600.0,26.2071,26.2204,26.1737,26.187,374600.0
2012-07-05 10:20:00,39.21,39.22,39.16,39.17,243600.0,26.187,26.1937,26.1536,26.1603,243600.0
2012-07-05 10:30:00,39.17,39.17,39.12,39.13,303800.0,26.1603,26.1603,26.1269,26.1336,303800.0
2012-07-05 10:40:00,39.14,39.18,39.1,39.17,336800.0,26.1403,26.167,26.1136,26.1603,336800.0
2012-07-05 10:50:00,39.18,39.21,39.18,39.2,259600.0,26.167,26.187,26.167,26.1803,259600.0
2012-07-05 11:00:00,39.21,39.24,39.19,39.23,250400.0,26.187,26.2071,26.1737,26.2004,250400.0
2012-07-05 11:10:00,39.22,39.24,39.21,39.22,195400.0,26.1937,26.2071,26.187,26.1937,195400.0
2012-07-05 11:20:00,39.22,39.23,39.2,39.23,191400.0,26.1937,26.2004,26.1803,26.2004,191400.0
2012-07-05 11:30:00,39.23,39.23,39.17,39.17,210200.0,26.2004,26.2004,26.1603,26.1603,210200.0
2012-07-05 11:40:00,39.17,39.21,39.17,39.2,169600.0,26.1603,26.187,26.1603,26.1803,169600.0
2012-07-05 11:50:00,39.19,39.2,39.16,39.17,176000.0,26.1737,26.1803,26.1536,26.1603,176000.0
2012-07-05 12:00:00,39.17,39.19,39.17,39.18,108200.0,26.1603,26.1737,26.1603,26.167,108200.0
2012-07-05 12:10:00,39.18,39.19,39.18,39.18,98200.0,26.167,26.1737,26.167,26.167,98200.0
2012-07-05 12:20:00,39.19,39.19,39.13,39.14,203400.0,26.1737,26.1737,26.1336,26.1403,203400.0
2012-07-05 12:30:00,39.15,39.15,39.13,39.15,168200.0,26.1469,26.1469,26.1336,26.1469,168200.0
2012-07-05 12:40:00,39.15,39.16,39.13,39.13,180000.0,26.1469,26.1536,26.1336,26.1336,180000.0
2012-07-05 12:50:00,39.14,39.17,39.13,39.17,141200.0,26.1403,26.1603,26.1336,26.1603,141200.0
2012-07-05 13:00:00,39.17,39.19,39.15,39.18,92400.0,26.1603,26.1737,26.1469,26.167,92400.0
2012-07-05 13:10:00,39.18,39.19,39.17,39.18,145800.0,26.167,26.1737,26.1603,26.167,145800.0
2012-07-05 13:20:00,39.17,39.18,39.16,39.17,183200.0,26.1603,26.167,26.1536,26.1603,183200.0
2012-07-05 13:30:00,39.17,39.18,39.15,39.18,126400.0,26.1603,26.167,26.1469,26.167,126400.0
2012-07-05 13:40:00,39.18,39.19,39.15,39.19,226200.0,26.167,26.1737,26.1469,26.1737,226200.0
2012-07-05 13:50:00,39.19,39.2,39.18,39.19,135800.0,26.1737,26.1803,26.167,26.1737,135800.0
2012-07-05 14:00:00,39.2,39.24,39.19,39.23,207600.0,26.1803,26.2071,26.1737,26.2004,207600.0
2012-07-05 14:10:00,39.23,39.23,39.19,39.2,270000.0,26.2004,26.2004,26.1737,26.1803,270000.0
2012-07-05 14:20:00,39.21,39.21,39.18,39.21,332800.0,26.187,26.187,26.167,26.187,332800.0
2012-07-05 14:30:00,39.21,39.22,39.19,39.2,185400.0,26.187,26.1937,26.1737,26.1803,185400.0
2012-07-05 14:40:00,39.2,39.23,39.2,39.22,209600.0,26.1803,26.2004,26.1803,26.1937,209600.0
2012-07-05 14:50:00,39.23,39.23,39.18,39.19,322600.0,26.2004,26.2004,26.167,26.1737,322600.0
2012-07-05 15:00:00,39.18,39.24,39.17,39.24,146400.0,26.167,26.2071,26.1603,26.2071,146400.0
2012-07-05 15:10:00,39.24,39.24,39.23,39.23,122600.0,26.2071,26.2071,26.2004,26.2004,122600.0
2012-07-05 15:20:00,39.24,39.26,39.22,39.26,162200.0,26.2071,26.2204,26.1937,26.2204,162200.0
2012-07-05 15:30:00,39.26,39.27,39.24,39.25,229200.0,26.2204,26.2271,26.2071,26.2137,229200.0
2012-07-05 15:40:00,39.24,39.29,39.24,39.24,384000.0,26.2071,26.2404,26.2071,26.2071,384000.0
2012-07-05 15:50:00,39.25,39.26,39.22,39.23,745800.0,26.2137,26.2204,26.1937,26.2004,745800.0
2012-07-06 09:30:00,39.01,39.1,38.92,38.99,692400.0,26.0534,26.1136,25.9933,26.0401,692400.0
2012-07-06 09:40:00,39.0,39.1,38.99,39.08,214800.0,26.0468,26.1136,26.0401,26.1002,214800.0
2012-07-06 09:50:00,39.09,39.1,39.03,39.1,204800.0,26.1069,26.1136,26.0668,26.1136,204800.0
2012-07-06 10:00:00,39.09,39.15,39.02,39.04,311600.0,26.1069,26.1469,26.0601,26.0735,311600.0
2012-07-06 10:10:00,39.04,39.07,39.02,39.04,248200.0,26.0735,26.0935,26.0601,26.0735,248200.0
2012-07-06 10:20:00,39.04,39.05,39.01,39.04,173200.0,26.0735,26.0802,26.0534,26.0735,173200.0
2012-07-06 10:30:00,39.04,39.05,39.02,39.04,179600.0,26.0735,26.0802,26.0601,26.0735,179600.0
2012-07-06 10:40:00,39.05,39.05,38.97,38.97,157800.0,26.0802,26.0802,26.0267,26.0267,157800.0
2012-07-06 10:50:00,38.97,39.02,38.96,39.02,194400.0,26.0267,26.0601,26.0201,26.0601,194400.0
2012-07-06 11:00:00,39.02,39.05,39.01,39.04,120400.0,26.0601,26.0802,26.0534,26.0735,120400.0
2012-07-06 11:10:00,39.04,39.06,39.01,39.05,180200.0,26.0735,26.0868,26.0534,26.0802,180200.0
2012-07-06 11:20:00,39.05,39.05,38.99,38.99,201000.0,26.0802,26.0802,26.0401,26.0401,201000.0
2012-07-06 11:30:00,39.0,39.0,38.98,38.99,94000.0,26.0468,26.0468,26.0334,26.0401,94000.0
2012-07-06 11:40:00,38.99,39.01,38.98,38.99,125400.0,26.0401,26.0534,26.0334,26.0401,125400.0
2012-07-06 11:50:00,39.01,39.01,38.96,39.0,215800.0,26.0534,26.0534,26.0201,26.0468,215800.0
2012-07-06 12:00:00,38.99,39.05,38.95,39.05,217200.0,26.0401,26.0802,26.0134,26.0802,217200.0
2012-07-06 12:10:00,39.04,39.09,39.04,39.07,181600.0,26.0735,26.1069,26.0735,26.0935,181600.0
2012-07-06 12:20:00,39.07,39.07,38.99,39.01,268000.0,26.0935,26.0935,26.0401,26.0534,268000.0
2012-07-06 12:30:00,39.0,39.01,38.99,38.99,125800.0,26.0468,26.0534,26.0401,26.0401,125800.0
2012-07-06 12:40:00,38.99,39.04,38.99,39.03,182400.0,26.0401,26.0735,26.0401,26.0668,182400.0
2012-07-06 12:50:00,39.04,39.05,39.02,39.05,83800.0,26.0735,26.0802,26.0601,26.0802,83800.0
2012-07-06 13:00:00,39.05,39.05,39.02,39.02,132200.0,26.0802,26.0802,26.0601,26.0601,132200.0
2012-07-06 13:10:00,39.02,39.04,38.99,39.04,107000.0,26.0601,26.0735,26.0401,26.0735,107000.0
2012-07-06 13:20:00,39.04,39.04,39.0,39.01,116200.0,26.0735,26.0735,26.0468,26.0534,116200.0
2012-07-06 13:30:00,39.0,39.02,38.99,39.0,144800.0,26.0468,26.0601,26.0401,26.0468,144800.0
2012-07-06 13:40:00,39.0,39.01,38.97,38.97,142600.0,26.0468,26.0534,26.0267,26.0267,142600.0
2012-07-06 13:50:00,38.96,38.98,38.94,38.95,133200.0,26.0201,26.0334,26.0067,26.0134,133200.0
2012-07-06 14:00:00,38.95,38.98,38.95,38.95,143400.0,26.0134,26.0334,26.0134,26.0134,143400.0
2012-07-06 14:10:00,38.95,38.97,38.93,38.94,122400.0,26.0134,26.0267,26.0,26.0067,122400.0
2012-07-06 14:20:00,38.93,38.96,38.92,38.96,214000.0,26.0,26.0201,25.9933,26.0201,214000.0
2012-07-06 14:30:00,38.95,38.98,38.95,38.98,124800.0,26.0134,26.0334,26.0134,26.0334,124800.0
2012-07-06 14:40:00,38.98,38.98,38.94,38.94,166000.0,26.0334,26.0334,26.0067,26.0067,166000.0
2012-07-06 14:50:00,38.95,38.98,38.94,38.97,135800.0,26.0134,26.0334,26.0067,26.0267,135800.0
2012-07-06 15:00:00,38.96,38.98,38.94,38.97,201800.0,26.0201,26.0334,26.0067,26.0267,201800.0
2012-07-06 15:10:00,38.97,39.01,38.97,38.99,225200.0,26.0267,26.0534,26.0267,26.0401,225200.0
2012-07-06 15:20:00,38.99,39.01,38.97,38.99,200800.0,26.0401,26.0534,26.0267,26.0401,200800.0
2012-07-06 15:30:00,38.99,39.05,38.99,39.02,389400.0,26.0401,26.0802,26.0401,26.0601,389400.0
2012-07-06 15:40:00,39.02,39.1,39.02,39.07,613400.0,26.0601,26.1136,26.0601,26.0935,613400.0
2012-07-06 15:50:00,39.07,39.09,39.06,39.08,892600.0,26.0935,26.1069,26.0868,26.1002,892600.0
2012-07-09 09:30:00,39.03,39.03,38.93,39.02,372600.0,26.0668,26.0668,26.0,26.0601,372600.0
2012-07-09 09:40:00,39.02,39.07,38.97,39.01,403200.0,26.0601,26.0935,26.0267,26.0534,403200.0
2012-07-09 09:50:00,39.01,39.05,39.01,39.02,247600.0,26.0534,26.0802,26.0534,26.0601,247600.0
2012-07-09 10:00:00,39.02,39.09,39.02,39.09,291800.0,26.0601,26.1069,26.0601,26.1069,291800.0
2012-07-09 10:10:00,39.09,39.1,39.01,39.01,280000.0,26.1069,26.1136,26.0534,26.0534,280000.0
2012-07-09 10:20:00,39.01,39.04,39.01,39.02,392800.0,26.0534,26.0735,26.0534,26.0601,392800.0
2012-07-09 10:30:00,39.02,39.02,38.98,39.01,203400.0,26.0601,26.0601,26.0334,26.0534,203400.0
2012-07-09 10:40:00,39.0,39.02,38.98,39.01,150200.0,26.0468,26.0601,26.0334,26.0534,150200.0
2012-07-09 10:50:00,39.01,39.01,38.97,38.98,198800.0,26.0534,26.0534,26.0267,26.0334,198800.0
2012-07-09 11:00:00,38.99,39.06,38.99,39.05,119000.0,26.0401,26.0868,26.0401,26.0802,119000.0
2012-07-09 11:10:00,39.05,39.07,39.04,39.04,108200.0,26.0802,26.0935,26.0735,26.0735,108200.0
2012-07-09 11:20:00,39.04,39.04,38.97,38.99,178600.0,26.0735,26.0735,26.0267,26.0401,178600.0
2012-07-09 11:30:00,38.99,38.99,38.95,38.95,143400.0,26.0401,26.0401,26.0134,26.0134,143400.0
2012-07-09 11:40:00,38.95,38.96,38.93,38.96,129600.0,26.0134,26.0201,26.0,26.0201,129600.0
2012-07-09 11:50:00,38.96,38.97,38.91,38.91,148800.0,26.0201,26.0267,25.9867,25.9867,148800.0
2012-07-09 12:00:00,38.92,38.94,38.91,38.93,121000.0,25.9933,26.0067,25.9867,26.0,121000.0
2012-07-09 12:10:00,38.93,38.94,38.92,38.93,77400.0,26.0,26.0067,25.9933,26.0,77400.0
2012-07-09 12:20:00,38.93,38.97,38.93,38.96,127200.0,26.0,26.0267,26.0,26.0201,127200.0
2012-07-09 12:30:00,38.97,38.98,38.95,38.97,93400.0,26.0267,26.0334,26.0134,26.0267,93400.0
2012-07-09 12:40:00,38.97,38.97,38.93,38.94,78400.0,26.0267,26.0267,26.0,26.0067,78400.0
2012-07-09 12:50:00,38.94,38.94,38.92,38.92,123000.0,26.0067,26.0067,25.9933,25.9933,123000.0
2012-07-09 13:00:00,38.91,38.92,38.85,38.86,145400.0,25.9867,25.9933,25.9466,25.9533,145400.0
2012-07-09 13:10:00,38.87,38.92,38.86,38.91,142800.0,25.9599,25.9933,25.9533,25.9867,142800.0
2012-07-09 13:20:00,38.91,38.92,38.9,38.91,86400.0,25.9867,25.9933,25.98,25.9867,86400.0
2012-07-09 13:30:00,38.92,38.96,38.91,38.95,105600.0,25.9933,26.0201,25.9867,26.0134,105600.0
2012-07-09 13:40:00,38.96,38.98,38.96,38.97,120400.0,26.0201,26.0334,26.0201,26.0267,120400.0
2012-07-09 13:50:00,38.97,39.0,38.97,38.99,78000.0,26.0267,26.0468,26.0267,26.0401,78000.0
2012-07-09 14:00:00,38.99,39.01,38.98,38.99,77400.0,26.0401,26.0534,26.0334,26.0401,77400.0
2012-07-09 14:10:00,38.99,39.02,38.98,38.99,165000.0,26.0401,26.0601,26.0334,26.0401,165000.0
2012-07-09 14:20:00,38.99,39.02,38.98,38.99,176400.0,26.0401,26.0601,26.0334,26.0401,176400.0
2012-07-09 14:30:00,38.99,38.99,38.96,38.97,82000.0,26.0401,26.0401,26.0201,26.0267,82000.0
2012-07-09 14:40:00,38.97,38.97,38.92,38.93,154200.0,26.0267,26.0267,25.9933,26.0,154200.0
2012-07-09 14:50:00,38.93,38.95,38.92,38.95,85600.0,26.0,26.0134,25.9933,26.0134,85600.0
2012-07-09 15:00:00,38.95,38.99,38.94,38.98,179400.0,26.0134,26.0401,26.0067,26.0334,179400.0
2012-07-09 15:10:00,38.98,38.99,38.97,38.97,154800.0,26.0334,26.0401,26.0267,26.0267,154800.0
2012-07-09 15:20:00,38.97,39.01,38.95,39.01,171800.0,26.0267,26.0534,26.0134,26.0534,171800.0
2012-07-09 15:30:00,39.01,39.02,38.97,38.98,260000.0,26.0534,26.0601,26.0267,26.0334,260000.0
2012-07-09 15:40:00,38.98,39.02,38.97,39.01,272600.0,26.0334,26.0601,26.0267,26.0534,272600.0
2012-07-09 15:50:00,39.01,39.05,38.99,39.01,750400.0,26.0534,26.0802,26.0401,26.0534,750400.0
2012-07-10 09:30:00,39.27,39.3,39.02,39.02,558200.0,26.2271,26.2471,26.0601,26.0601,558200.0
2012-07-10 09:40:00,39.02,39.07,39.0,39.07,328400.0,26.0601,26.0935,26.0468,26.0935,328400.0
2012-07-10 09:50:00,39.07,39.12,39.05,39.08,179400.0,26.0935,26.1269,26.0802,26.1002,179400.0
2012-07-10 10:00:00,39.08,39.16,39.08,39.09,290600.0,26.1002,26.1536,26.1002,26.1069,290600.0
2012-07-10 10:10:00,39.09,39.19,39.09,39.11,545400.0,26.1069,26.1737,26.1069,26.1202,545400.0
2012-07-10 10:20:00,39.11,39.17,39.1,39.16,405400.0,26.1202,26.1603,26.1136,26.1536,405400.0
2012-07-10 10:30:00,39.16,39.16,39.09,39.1,322600.0,26.1536,26.1536,26.1069,26.1136,322600.0
2012-07-10 10:40:00,39.1,39.11,39.06,39.08,170400.0,26.1136,26.1202,26.0868,26.1002,170400.0
2012-07-10 10:50:00,39.08,39.09,39.01,39.05,338800.0,26.1002,26.1069,26.0534,26.0802,338800.0
2012-07-10 11:00:00,39.05,39.05,38.98,38.99,452400.0,26.0802,26.0802,26.0334,26.0401,452400.0
2012-07-10 11:10:00,38.99,39.01,38.97,39.0,211800.0,26.0401,26.0534,26.0267,26.0468,211800.0
2012-07-10 11:20:00,39.0,39.12,39.0,39.11,357000.0,26.0468,26.1269,26.0468,26.1202,357000.0
2012-07-10 11:30:00,39.1,39.16,39.1,39.16,302200.0,26.1136,26.1536,26.1136,26.1536,302200.0
2012-07-10 11:40:00,39.16,39.19,39.15,39.16,382400.0,26.1536,26.1737,26.1469,26.1536,382400.0
2012-07-10 11:50:00,39.16,39.19,39.16,39.16,343400.0,26.1536,26.1737,26.1536,26.1536,343400.0
2012-07-10 12:00:00,39.16,39.18,39.13,39.15,189200.0,26.1536,26.167,26.1336,26.1469,189200.0
2012-07-10 12:10:00,39.15,39.16,39.1,39.12,168400.0,26.1469,26.1536,26.1136,26.1269,168400.0
2012-07-10 12:20:00,39.12,39.13,39.09,39.1,184600.0,26.1269,26.1336,26.1069,26.1136,184600.0
2012-07-10 12:30:00,39.09,39.13,39.08,39.13,151400.0,26.1069,26.1336,26.1002,26.1336,151400.0
2012-07-10 12:40:00,39.12,39.14,39.1,39.1,127400.0,26.1269,26.1403,26.1136,26.1136,127400.0
2012-07-10 12:50:00,39.1,39.13,39.1,39.1,148600.0,26.1136,26.1336,26.1136,26.1136,148600.0
2012-07-10 13:00:00,39.1,39.15,39.1,39.13,94200.0,26.1136,26.1469,26.1136,26.1336,94200.0
2012-07-10 13:10:00,39.14,39.16,39.14,39.15,79200.0,26.1403,26.1536,26.1403,26.1469,79200.0
2012-07-10 13:20:00,39.15,39.15,39.09,39.1,180400.0,26.1469,26.1469,26.1069,26.1136,180400.0
2012-07-10 13:30:00,39.1,39.1,39.04,39.05,242600.0,26.1136,26.1136,26.0735,26.0802,242600.0
2012-07-10 13:40:00,39.05,39.07,39.02,39.02,140400.0,26.0802,26.0935,26.0601,26.0601,140400.0
2012-07-10 13:50:00,39.02,39.08,39.02,39.07,110800.0,26.0601,26.1002,26.0601,26.0935,110800.0
2012-07-10 14:00:00,39.07,39.08,39.03,39.07,207800.0,26.0935,26.1002,26.0668,26.0935,207800.0
2012-07-10 14:10:00,39.06,39.07,39.01,39.02,140800.0,26.0868,26.0935,26.0534,26.0601,140800.0
2012-07-10 14:20:00,39.02,39.03,39.0,39.0,157000.0,26.0601,26.0668,26.0468,26.0468,157000.0
2012-07-10 14:30:00,39.0,39.01,38.93,39.01,249800.0,26.0468,26.0534,26.0,26.0534,249800.0
2012-07-10 14:40:00,39.01,39.02,38.99,39.01,141800.0,26.0534,26.0601,26.0401,26.0534,141800.0
2012-07-10 14:50:00,39.01,39.01,38.96,38.97,190600.0,26.0534,26.0534,26.0201,26.0267,190600.0
2012-07-10 15:00:00,38.97,39.02,38.96,38.98,235200.0,26.0267,26.0601,26.0201,26.0334,235200.0
2012-07-10 15:10:00,38.98,38.99,38.95,38.98,197800.0,26.0334,26.0401,26.0134,26.0334,197800.0
2012-07-10 15:20:00,38.98,38.99,38.93,38.94,285200.0,26.0334,26.0401,26.0,26.0067,285200.0
2012-07-10 15:30:00,38.95,38.97,38.93,38.95,300400.0,26.0134,26.0267,26.0,26.0134,300400.0
2012-07-10 15:40:00,38.95,38.98,38.91,38.94,390400.0,26.0134,26.0334,25.9867,26.0067,390400.0
2012-07-10 15:50:00,38.94,39.02,38.94,38.98,675000.0,26.0067,26.0601,26.0067,26.0334,675000.0
2012-07-11 09:30:00,38.95,38.98,38.83,38.88,561200.0,26.0134,26.0334,25.9332,25.9666,561200.0
2012-07-11 09:40:00,38.87,38.88,38.76,38.81,310600.0,25.9599,25.9666,25.8865,25.9199,310600.0
2012-07-11 09:50:00,38.81,38.85,38.79,38.82,287000.0,25.9199,25.9466,25.9065,25.9266,287000.0
2012-07-11 10:00:00,38.81,38.87,38.81,38.83,308800.0,25.9199,25.9599,25.9199,25.9332,308800.0
2012-07-11 10:10:00,38.83,38.88,38.82,38.84,288600.0,25.9332,25.9666,25.9266,25.9399,288600.0
2012-07-11 10:20:00,38.83,38.85,38.76,38.76,194000.0,25.9332,25.9466,25.8865,25.8865,194000.0
2012-07-11 10:30:00,38.77,38.8,38.76,38.79,210200.0,25.8932,25.9132,25.8865,25.9065,210200.0
2012-07-11 10:40:00,38.79,38.79,38.76,38.77,256200.0,25.9065,25.9065,25.8865,25.8932,256200.0
2012-07-11 10:50:00,38.77,38.8,38.74,38.77,443400.0,25.8932,25.9132,25.8731,25.8932,443400.0
2012-07-11 11:00:00,38.77,38.81,38.77,38.79,254800.0,25.8932,25.9199,25.8932,25.9065,254800.0
2012-07-11 11:10:00,38.79,38.81,38.73,38.77,365200.0,25.9065,25.9199,25.8664,25.8932,365200.0
2012-07-11 11:20:00,38.77,38.83,38.77,38.81,229600.0,25.8932,25.9332,25.8932,25.9199,229600.0
2012-07-11 11:30:00,38.81,38.87,38.79,38.85,204000.0,25.9199,25.9599,25.9065,25.9466,204000.0
2012-07-11 11:40:00,38.85,38.85,38.82,38.83,133600.0,25.9466,25.9466,25.9266,25.9332,133600.0
2012-07-11 11:50:00,38.83,38.83,38.8,38.81,117200.0,25.9332,25.9332,25.9132,25.9199,117200.0
2012-07-11 12:00:00,38.81,38.84,38.79,38.8,246800.0,25.9199,25.9399,25.9065,25.9132,246800.0
2012-07-11 12:10:00,38.8,38.82,38.77,38.78,129200.0,25.9132,25.9266,25.8932,25.8998,129200.0
2012-07-11 12:20:00,38.79,38.8,38.74,38.76,155400.0,25.9065,25.9132,25.8731,25.8865,155400.0
2012-07-11 12:30:00,38.77,38.8,38.76,38.8,232000.0,25.8932,25.9132,25.8865,25.9132,232000.0
2012-07-11 12:40:00,38.8,38.83,38.8,38.81,128400.0,25.9132,25.9332,25.9132,25.9199,128400.0
2012-07-11 12:50:00,38.81,38.82,38.77,38.82,145800.0,25.9199,25.9266,25.8932,25.9266,145800.0
2012-07-11 13:00:00,38.82,38.82,38.79,38.82,120400.0,25.9266,25.9266,25.9065,25.9266,120400.0
2012-07-11 13:10:00,38.82,38.84,38.74,38.75,204600.0,25.9266,25.9399,25.8731,25.8798,204600.0
2012-07-11 13:20:00,38.74,38.77,38.74,38.75,136400.0,25.8731,25.8932,25.8731,25.8798,136400.0
2012-07-11 13:30:00,38.75,38.76,38.73,38.74,147200.0,25.8798,25.8865,25.8664,25.8731,147200.0
2012-07-11 13:40:00,38.74,38.76,38.74,38.76,69000.0,25.8731,25.8865,25.8731,25.8865,69000.0
2012-07-11 13:50:00,38.76,38.81,38.75,38.79,234600.0,25.8865,25.9199,25.8798,25.9065,234600.0
2012-07-11 14:00:00,38.79,38.82,38.65,38.69,469600.0,25.9065,25.9266,25.813,25.8397,469600.0
2012-07-11 14:10:00,38.69,38.71,38.66,38.67,265400.0,25.8397,25.8531,25.8197,25.8264,265400.0
2012-07-11 14:20:00,38.67,38.68,38.6,38.62,280200.0,25.8264,25.8331,25.7796,25.793,280200.0
2012-07-11 14:30:00,38.62,38.62,38.58,38.59,369400.0,25.793,25.793,25.7663,25.7729,369400.0
2012-07-11 14:40:00,38.59,38.68,38.58,38.66,297800.0,25.7729,25.8331,25.7663,25.8197,297800.0
2012-07-11 14:50:00,38.67,38.68,38.6,38.61,423400.0,25.8264,25.8331,25.7796,25.7863,423400.0
2012-07-11 15:00:00,38.61,38.68,38.61,38.68,301000.0,25.7863,25.8331,25.7863,25.8331,301000.0
2012-07-11 15:10:00,38.68,38.68,38.63,38.65,237200.0,25.8331,25.8331,25.7997,25.813,237200.0
2012-07-11 15:20:00,38.65,38.65,38.59,38.62,420000.0,25.813,25.813,25.7729,25.793,420000.0
2012-07-11 15:30:00,38.62,38.7,38.61,38.69,468000.0,25.793,25.8464,25.7863,25.8397,468000.0
2012-07-11 15:40:00,38.7,38.82,38.7,38.81,766400.0,25.8464,25.9266,25.8464,25.9199,766400.0
2012-07-11 15:50:00,38.82,38.83,38.73,38.74,1316400.0,25.9266,25.9332,25.8664,25.8731,1316400.0
2012-07-12 09:30:00,38.5,38.58,38.4,38.49,740800.0,25.7128,25.7663,25.646,25.7062,740800.0
2012-07-12 09:40:00,38.49,38.62,38.42,38.56,609800.0,25.7062,25.793,25.6594,25.7529,609800.0
2012-07-12 09:50:00,38.56,38.56,38.48,38.55,229000.0,25.7529,25.7529,25.6995,25.7462,229000.0
2012-07-12 10:00:00,38.55,38.59,38.52,38.52,338000.0,25.7462,25.7729,25.7262,25.7262,338000.0
2012-07-12 10:10:00,38.52,38.6,38.51,38.51,332600.0,25.7262,25.7796,25.7195,25.7195,332600.0
2012-07-12 10:20:00,38.51,38.55,38.48,38.52,279200.0,25.7195,25.7462,25.6995,25.7262,279200.0
2012-07-12 10:30:00,38.51,38.58,38.51,38.56,267000.0,25.7195,25.7663,25.7195,25.7529,267000.0
2012-07-12 10:40:00,38.56,38.56,38.49,38.5,160600.0,25.7529,25.7529,25.7062,25.7128,160600.0
2012-07-12 10:50:00,38.5,38.57,38.49,38.56,260400.0,25.7128,25.7596,25.7062,25.7529,260400.0
2012-07-12 11:00:00,38.56,38.63,38.56,38.61,310400.0,25.7529,25.7997,25.7529,25.7863,310400.0
2012-07-12 11:10:00,38.61,38.61,38.52,38.52,240600.0,25.7863,25.7863,25.7262,25.7262,240600.0
2012-07-12 11:20:00,38.52,38.54,38.48,38.49,377000.0,25.7262,25.7395,25.6995,25.7062,377000.0
2012-07-12 11:30:00,38.49,38.51,38.4,38.4,424400.0,25.7062,25.7195,25.646,25.646,424400.0
2012-07-12 11:40:00,38.4,38.47,38.4,38.45,234800.0,25.646,25.6928,25.646,25.6794,234800.0
2012-07-12 11:50:00,38.45,38.48,38.44,38.45,269600.0,25.6794,25.6995,25.6728,25.6794,269600.0
2012-07-12 12:00:00,38.45,38.45,38.39,38.43,236000.0,25.6794,25.6794,25.6394,25.6661,236000.0
2012-07-12 12:10:00,38.43,38.45,38.4,38.43,211000.0,25.6661,25.6794,25.646,25.6661,211000.0
2012-07-12 12:20:00,38.43,38.45,38.38,38.39,218400.0,25.6661,25.6794,25.6327,25.6394,218400.0
2012-07-12 12:30:00,38.39,38.43,38.39,38.4,272600.0,25.6394,25.6661,25.6394,25.646,272600.0
2012-07-12 12:40:00,38.4,38.41,38.37,38.41,212800.0,25.646,25.6527,25.626,25.6527,212800.0
2012-07-12 12:50:00,38.41,38.42,38.38,38.41,183800.0,25.6527,25.6594,25.6327,25.6527,183800.0
2012-07-12 13:00:00,38.41,38.46,38.41,38.45,182200.0,25.6527,25.6861,25.6527,25.6794,182200.0
2012-07-12 13:10:00,38.45,38.48,38.42,38.43,208600.0,25.6794,25.6995,25.6594,25.6661,208600.0
2012-07-12 13:20:00,38.43,38.48,38.43,38.44,222000.0,25.6661,25.6995,25.6661,25.6728,222000.0
2012-07-12 13:30:00,38.44,38.48,38.44,38.46,212200.0,25.6728,25.6995,25.6728,25.6861,212200.0
2012-07-12 13:40:00,38.47,38.49,38.45,38.47,235400.0,25.6928,25.7062,25.6794,25.6928,235400.0
2012-07-12 13:50:00,38.47,38.48,38.37,38.38,257600.0,25.6928,25.6995,25.626,25.6327,257600.0
2012-07-12 14:00:00,38.38,38.43,38.37,38.41,300400.0,25.6327,25.6661,25.626,25.6527,300400.0
2012-07-12 14:10:00,38.4,38.42,38.33,38.33,356400.0,25.646,25.6594,25.5993,25.5993,356400.0
2012-07-12 14:20:00,38.33,38.37,38.32,38.32,328800.0,25.5993,25.626,25.5926,25.5926,328800.0
2012-07-12 14:30:00,38.32,38.35,38.28,38.28,381400.0,25.5926,25.6127,25.5659,25.5659,381400.0
2012-07-12 14:40:00,38.29,38.33,38.28,38.29,304600.0,25.5726,25.5993,25.5659,25.5726,304600.0
2012-07-12 14:50:00,38.29,38.31,38.26,38.31,353600.0,25.5726,25.5859,25.5525,25.5859,353600.0
2012-07-12 15:00:00,38.31,38.32,38.27,38.3,283600.0,25.5859,25.5926,25.5592,25.5793,283600.0
2012-07-12 15:10:00,38.3,38.36,38.3,38.32,368000.0,25.5793,25.6193,25.5793,25.5926,368000.0
2012-07-12 15:20:00,38.32,38.37,38.3,38.33,499800.0,25.5926,25.626,25.5793,25.5993,499800.0
2012-07-12 15:30:00,38.33,38.4,38.33,38.38,572800.0,25.5993,25.646,25.5993,25.6327,572800.0
2012-07-12 15:40:00,38.38,38.42,38.34,38.37,718000.0,25.6327,25.6594,25.606,25.626,718000.0
2012-07-12 15:50:00,38.36,38.37,38.3,38.32,1375000.0,25.6193,25.626,25.5793,25.5926,1375000.0
2012-07-13 09:30:00,38.35,38.37,38.17,38.36,666000.0,25.6127,25.626,25.4924,25.6193,666000.0
2012-07-13 09:40:00,38.37,38.37,38.31,38.34,553800.0,25.626,25.626,25.5859,25.606,553800.0
2012-07-13 09:50:00,38.34,38.58,38.34,38.54,847400.0,25.606,25.7663,25.606,25.7395,847400.0
2012-07-13 10:00:00,38.54,38.8,38.54,38.67,720800.0,25.7395,25.9132,25.7395,25.8264,720800.0
2012-07-13 10:10:00,38.67,38.7,38.6,38.61,225200.0,25.8264,25.8464,25.7796,25.7863,225200.0
2012-07-13 10:20:00,38.62,38.62,38.58,38.58,161400.0,25.793,25.793,25.7663,25.7663,161400.0
2012-07-13 10:30:00,38.59,38.6,38.55,38.58,194200.0,25.7729,25.7796,25.7462,25.7663,194200.0
2012-07-13 10:40:00,38.58,38.58,38.53,38.56,292400.0,25.7663,25.7663,25.7329,25.7529,292400.0
2012-07-13 10:50:00,38.55,38.57,38.52,38.52,309000.0,25.7462,25.7596,25.7262,25.7262,309000.0
2012-07-13 11:00:00,38.52,38.53,38.49,38.53,262600.0,25.7262,25.7329,25.7062,25.7329,262600.0
2012-07-13 11:10:00,38.52,38.56,38.52,38.56,270200.0,25.7262,25.7529,25.7262,25.7529,270200.0
2012-07-13 11:20:00,38.55,38.58,38.55,38.57,230200.0,25.7462,25.7663,25.7462,25.7596,230200.0
2012-07-13 11:30:00,38.57,38.59,38.55,38.55,313600.0,25.7596,25.7729,25.7462,25.7462,313600.0
2012-07-13 11:40:00,38.55,38.65,38.54,38.63,285200.0,25.7462,25.813,25.7395,25.7997,285200.0
2012-07-13 11:50:00,38.63,38.64,38.59,38.59,192600.0,25.7997,25.8063,25.7729,25.7729,192600.0
2012-07-13 12:00:00,38.59,38.59,38.56,38.58,124000.0,25.7729,25.7729,25.7529,25.7663,124000.0
2012-07-13 12:10:00,38.57,38.59,38.56,38.57,132400.0,25.7596,25.7729,25.7529,25.7596,132400.0
2012-07-13 12:20:00,38.57,38.57,38.53,38.54,130800.0,25.7596,25.7596,25.7329,25.7395,130800.0
2012-07-13 12:30:00,38.54,38.55,38.52,38.52,138200.0,25.7395,25.7462,25.7262,25.7262,138200.0
2012-07-13 12:40:00,38.52,38.57,38.52,38.56,196600.0,25.7262,25.7596,25.7262,25.7529,196600.0
2012-07-13 12:50:00,38.56,38.59,38.54,38.58,116400.0,25.7529,25.7729,25.7395,25.7663,116400.0
2012-07-13 13:00:00,38.57,38.58,38.55,38.56,103200.0,25.7596,25.7663,25.7462,25.7529,103200.0
2012-07-13 13:10:00,38.56,38.57,38.54,38.57,109000.0,25.7529,25.7596,25.7395,25.7596,109000.0
2012-07-13 13:20:00,38.57,38.57,38.53,38.56,100000.0,25.7596,25.7596,25.7329,25.7529,100000.0
2012-07-13 13:30:00,38.56,38.57,38.54,38.55,121600.0,25.7529,25.7596,25.7395,25.7462,121600.0
2012-07-13 13:40:00,38.55,38.61,38.55,38.6,171600.0,25.7462,25.7863,25.7462,25.7796,171600.0
2012-07-13 13:50:00,38.6,38.63,38.6,38.61,156200.0,25.7796,25.7997,25.7796,25.7863,156200.0
2012-07-13 14:00:00,38.6,38.61,38.59,38.6,220800.0,25.7796,25.7863,25.7729,25.7796,220800.0
2012-07-13 14:10:00,38.6,38.63,38.57,38.58,185600.0,25.7796,25.7997,25.7596,25.7663,185600.0
2012-07-13 14:20:00,38.58,38.58,38.55,38.57,350800.0,25.7663,25.7663,25.7462,25.7596,350800.0
2012-07-13 14:30:00,38.57,38.58,38.54,38.54,238800.0,25.7596,25.7663,25.7395,25.7395,238800.0
2012-07-13 14:40:00,38.54,38.56,38.52,38.52,194400.0,25.7395,25.7529,25.7262,25.7262,194400.0
2012-07-13 14:50:00,38.53,38.53,38.51,38.52,182600.0,25.7329,25.7329,25.7195,25.7262,182600.0
2012-07-13 15:00:00,38.51,38.58,38.51,38.58,383400.0,25.7195,25.7663,25.7195,25.7663,383400.0
2012-07-13 15:10:00,38.58,38.62,38.57,38.62,362800.0,25.7663,25.793,25.7596,25.793,362800.0
2012-07-13 15:20:00,38.62,38.63,38.6,38.62,282000.0,25.793,25.7997,25.7796,25.793,282000.0
2012-07-13 15:30:00,38.62,38.62,38.57,38.58,587000.0,25.793,25.793,25.7596,25.7663,587000.0
2012-07-13 15:40:00,38.58,38.65,38.58,38.63,707000.0,25.7663,25.813,25.7663,25.7997,707000.0
2012-07-13 15:50:00,38.63,38.65,38.59,38.63,1084800.0,25.7997,25.813,25.7729,25.7997,1084800.0
2012-07-16 09:30:00,38.55,38.7,38.47,38.55,636600.0,25.7462,25.8464,25.6928,25.7462,636600.0
2012-07-16 09:40:00,38.54,38.54,38.47,38.48,320400.0,25.7395,25.7395,25.6928,25.6995,320400.0
2012-07-16 09:50:00,38.48,38.5,38.42,38.43,683000.0,25.6995,25.7128,25.6594,25.6661,683000.0
2012-07-16 10:00:00,38.42,38.49,38.4,38.47,494400.0,25.6594,25.7062,25.646,25.6928,494400.0
2012-07-16 10:10:00,38.48,38.49,38.46,38.47,272000.0,25.6995,25.7062,25.6861,25.6928,272000.0
2012-07-16 10:20:00,38.47,38.47,38.44,38.46,241000.0,25.6928,25.6928,25.6728,25.6861,241000.0
2012-07-16 10:30:00,38.46,38.55,38.45,38.54,392800.0,25.6861,25.7462,25.6794,25.7395,392800.0
2012-07-16 10:40:00,38.54,38.55,38.52,38.55,259400.0,25.7395,25.7462,25.7262,25.7462,259400.0
2012-07-16 10:50:00,38.55,38.56,38.48,38.49,464800.0,25.7462,25.7529,25.6995,25.7062,464800.0
2012-07-16 11:00:00,38.49,38.5,38.4,38.45,446800.0,25.7062,25.7128,25.646,25.6794,446800.0
2012-07-16 11:10:00,38.45,38.55,38.45,38.54,577400.0,25.6794,25.7462,25.6794,25.7395,577400.0
2012-07-16 11:20:00,38.54,38.54,38.45,38.45,333800.0,25.7395,25.7395,25.6794,25.6794,333800.0
2012-07-16 11:30:00,38.45,38.47,38.43,38.43,282200.0,25.6794,25.6928,25.6661,25.6661,282200.0
2012-07-16 11:40:00,38.44,38.45,38.4,38.42,313800.0,25.6728,25.6794,25.646,25.6594,313800.0
2012-07-16 11:50:00,38.41,38.43,38.36,38.39,229600.0,25.6527,25.6661,25.6193,25.6394,229600.0
2012-07-16 12:00:00,38.4,38.45,38.39,38.45,253000.0,25.646,25.6794,25.6394,25.6794,253000.0
2012-07-16 12:10:00,38.45,38.45,38.37,38.37,142400.0,25.6794,25.6794,25.626,25.626,142400.0
2012-07-16 12:20:00,38.38,38.38,38.35,38.38,171000.0,25.6327,25.6327,25.6127,25.6327,171000.0
2012-07-16 12:30:00,38.38,38.39,38.35,38.37,209400.0,25.6327,25.6394,25.6127,25.626,209400.0
2012-07-16 12:40:00,38.36,38.4,38.36,38.4,139400.0,25.6193,25.646,25.6193,25.646,139400.0
2012-07-16 12:50:00,38.39,38.4,38.37,38.39,231400.0,25.6394,25.646,25.626,25.6394,231400.0
2012-07-16 13:00:00,38.39,38.42,38.37,38.37,332600.0,25.6394,25.6594,25.626,25.626,332600.0
2012-07-16 13:10:00,38.37,38.37,38.27,38.27,385200.0,25.626,25.626,25.5592,25.5592,385200.0
2012-07-16 13:20:00,38.27,38.28,38.22,38.22,324200.0,25.5592,25.5659,25.5258,25.5258,324200.0
2012-07-16 13:30:00,38.23,38.27,38.23,38.26,239600.0,25.5325,25.5592,25.5325,25.5525,239600.0
2012-07-16 13:40:00,38.26,38.26,38.23,38.24,230200.0,25.5525,25.5525,25.5325,25.5392,230200.0
2012-07-16 13:50:00,38.24,38.26,38.23,38.23,185400.0,25.5392,25.5525,25.5325,25.5325,185400.0
2012-07-16 14:00:00,38.23,38.28,38.23,38.24,336800.0,25.5325,25.5659,25.5325,25.5392,336800.0
2012-07-16 14:10:00,38.24,38.26,38.2,38.25,410600.0,25.5392,25.5525,25.5125,25.5459,410600.0
2012-07-16 14:20:00,38.25,38.26,38.22,38.23,289000.0,25.5459,25.5525,25.5258,25.5325,289000.0
2012-07-16 14:30:00,38.23,38.23,38.13,38.13,799000.0,25.5325,25.5325,25.4657,25.4657,799000.0
2012-07-16 14:40:00,38.14,38.2,38.1,38.17,540600.0,25.4724,25.5125,25.4457,25.4924,540600.0
2012-07-16 14:50:00,38.17,38.24,38.16,38.24,358600.0,25.4924,25.5392,25.4858,25.5392,358600.0
2012-07-16 15:00:00,38.24,38.3,38.24,38.29,565000.0,25.5392,25.5793,25.5392,25.5726,565000.0
2012-07-16 15:10:00,38.29,38.3,38.27,38.27,379600.0,25.5726,25.5793,25.5592,25.5592,379600.0
2012-07-16 15:20:00,38.27,38.28,38.19,38.27,563800.0,25.5592,25.5659,25.5058,25.5592,563800.0
2012-07-16 15:30:00,38.27,38.27,38.18,38.19,812000.0,25.5592,25.5592,25.4991,25.5058,812000.0
2012-07-16 15:40:00,38.19,38.22,38.16,38.2,893000.0,25.5058,25.5258,25.4858,25.5125,893000.0
2012-07-16 15:50:00,38.2,38.24,38.18,38.24,1341800.0,25.5125,25.5392,25.4991,25.5392,1341800.0
2012-07-17 09:30:00,39.03,39.33,38.99,39.16,1964200.0,26.0668,26.2672,26.0401,26.1536,1964200.0
2012-07-17 09:40:00,39.16,39.2,39.0,39.06,1100400.0,26.1536,26.1803,26.0468,26.0868,1100400.0
2012-07-17 09:50:00,39.05,39.08,38.82,38.98,1207400.0,26.0802,26.1002,25.9266,26.0334,1207400.0
2012-07-17 10:00:00,38.99,39.04,38.78,38.83,1143200.0,26.0401,26.0735,25.8998,25.9332,1143200.0
2012-07-17 10:10:00,38.83,38.93,38.79,38.82,478000.0,25.9332,26.0,25.9065,25.9266,478000.0
2012-07-17 10:20:00,38.82,38.82,38.63,38.67,877000.0,25.9266,25.9266,25.7997,25.8264,877000.0
2012-07-17 10:30:00,38.68,38.71,38.64,38.64,557000.0,25.8331,25.8531,25.8063,25.8063,557000.0
2012-07-17 10:40:00,38.64,38.67,38.45,38.5,771400.0,25.8063,25.8264,25.6794,25.7128,771400.0
2012-07-17 10:50:00,38.49,38.49,38.38,38.45,773200.0,25.7062,25.7062,25.6327,25.6794,773200.0
2012-07-17 11:00:00,38.45,38.58,38.41,38.57,437200.0,25.6794,25.7663,25.6527,25.7596,437200.0
2012-07-17 11:10:00,38.57,38.62,38.55,38.59,402200.0,25.7596,25.793,25.7462,25.7729,402200.0
2012-07-17 11:20:00,38.6,38.65,38.6,38.65,372800.0,25.7796,25.813,25.7796,25.813,372800.0
2012-07-17 11:30:00,38.65,38.72,38.63,38.67,329600.0,25.813,25.8598,25.7997,25.8264,329600.0
2012-07-17 11:40:00,38.67,38.87,38.67,38.85,519600.0,25.8264,25.9599,25.8264,25.9466,519600.0
2012-07-17 11:50:00,38.85,38.91,38.79,38.83,463000.0,25.9466,25.9867,25.9065,25.9332,463000.0
2012-07-17 12:00:00,38.83,38.9,38.81,38.82,308800.0,25.9332,25.98,25.9199,25.9266,308800.0
2012-07-17 12:10:00,38.82,38.92,38.81,38.9,307600.0,25.9266,25.9933,25.9199,25.98,307600.0
2012-07-17 12:20:00,38.9,39.04,38.9,39.0,427400.0,25.98,26.0735,25.98,26.0468,427400.0
2012-07-17 12:30:00,39.0,39.01,38.9,38.91,465200.0,26.0468,26.0534,25.98,25.9867,465200.0
2012-07-17 12:40:00,38.91,38.92,38.82,38.82,267200.0,25.9867,25.9933,25.9266,25.9266,267200.0
2012-07-17 12:50:00,38.83,38.89,38.8,38.88,195400.0,25.9332,25.9733,25.9132,25.9666,195400.0
2012-07-17 13:00:00,38.88,38.95,38.88,38.95,177000.0,25.9666,26.0134,25.9666,26.0134,177000.0
2012-07-17 13:10:00,38.94,38.95,38.88,38.93,165200.0,26.0067,26.0134,25.9666,26.0,165200.0
2012-07-17 13:20:00,38.93,38.97,38.9,38.94,284800.0,26.0,26.0267,25.98,26.0067,284800.0
2012-07-17 13:30:00,38.93,38.99,38.9,38.91,258000.0,26.0,26.0401,25.98,25.9867,258000.0
2012-07-17 13:40:00,38.91,38.93,38.88,38.88,224000.0,25.9867,26.0,25.9666,25.9666,224000.0
2012-07-17 13:50:00,38.88,38.9,38.87,38.9,188800.0,25.9666,25.98,25.9599,25.98,188800.0
2012-07-17 14:00:00,38.89,38.93,38.88,38.91,198000.0,25.9733,26.0,25.9666,25.9867,198000.0
2012-07-17 14:10:00,38.91,38.98,38.91,38.96,215400.0,25.9867,26.0334,25.9867,26.0201,215400.0
2012-07-17 14:20:00,38.95,38.97,38.91,38.94,144200.0,26.0134,26.0267,25.9867,26.0067,144200.0
2012-07-17 14:30:00,38.93,38.96,38.93,38.94,173200.0,26.0,26.0201,26.0,26.0067,173200.0
2012-07-17 14:40:00,38.94,38.95,38.91,38.94,164400.0,26.0067,26.0134,25.9867,26.0067,164400.0
2012-07-17 14:50:00,38.95,38.99,38.93,38.95,181000.0,26.0134,26.0401,26.0,26.0134,181000.0
2012-07-17 15:00:00,38.95,38.99,38.92,38.94,209000.0,26.0134,26.0401,25.9933,26.0067,209000.0
2012-07-17 15:10:00,38.94,38.95,38.89,38.9,322000.0,26.0067,26.0134,25.9733,25.98,322000.0
2012-07-17 15:20:00,38.9,38.91,38.84,38.84,431400.0,25.98,25.9867,25.9399,25.9399,431400.0
2012-07-17 15:30:00,38.84,38.85,38.79,38.8,509800.0,25.9399,25.9466,25.9065,25.9132,509800.0
2012-07-17 15:40:00,38.8,38.87,38.8,38.85,559600.0,25.9132,25.9599,25.9132,25.9466,559600.0
2012-07-17 15:50:00,38.85,38.88,38.82,38.85,1397400.0,25.9466,25.9666,25.9266,25.9466,1397400.0
2012-07-18 09:30:00,38.82,38.84,38.6,38.66,725800.0,25.9266,25.9399,25.7796,25.8197,725800.0
2012-07-18 09:40:00,38.63,38.66,38.53,38.54,491000.0,25.7997,25.8197,25.7329,25.7395,491000.0
2012-07-18 09:50:00,38.54,38.62,38.53,38.6,505800.0,25.7395,25.793,25.7329,25.7796,505800.0
2012-07-18 10:00:00,38.6,38.67,38.6,38.6,419600.0,25.7796,25.8264,25.7796,25.7796,419600.0
2012-07-18 10:10:00,38.6,38.62,38.48,38.48,706200.0,25.7796,25.793,25.6995,25.6995,706200.0
2012-07-18 10:20:00,38.48,38.48,38.42,38.47,506400.0,25.6995,25.6995,25.6594,25.6928,506400.0
2012-07-18 10:30:00,38.47,38.53,38.44,38.52,354600.0,25.6928,25.7329,25.6728,25.7262,354600.0
2012-07-18 10:40:00,38.51,38.61,38.51,38.6,489600.0,25.7195,25.7863,25.7195,25.7796,489600.0
2012-07-18 10:50:00,38.61,38.63,38.57,38.57,261600.0,25.7863,25.7997,25.7596,25.7596,261600.0
2012-07-18 11:00:00,38.57,38.57,38.46,38.46,301800.0,25.7596,25.7596,25.6861,25.6861,301800.0
2012-07-18 11:10:00,38.47,38.47,38.41,38.43,398000.0,25.6928,25.6928,25.6527,25.6661,398000.0
2012-07-18 11:20:00,38.44,38.5,38.43,38.49,275800.0,25.6728,25.7128,25.6661,25.7062,275800.0
2012-07-18 11:30:00,38.5,38.55,38.49,38.55,258600.0,25.7128,25.7462,25.7062,25.7462,258600.0
2012-07-18 11:40:00,38.55,38.55,38.5,38.51,235200.0,25.7462,25.7462,25.7128,25.7195,235200.0
2012-07-18 11:50:00,38.51,38.51,38.45,38.45,206800.0,25.7195,25.7195,25.6794,25.6794,206800.0
2012-07-18 12:00:00,38.46,38.56,38.44,38.54,261000.0,25.6861,25.7529,25.6728,25.7395,261000.0
2012-07-18 12:10:00,38.54,38.58,38.54,38.58,173200.0,25.7395,25.7663,25.7395,25.7663,173200.0
2012-07-18 12:20:00,38.57,38.58,38.55,38.58,178200.0,25.7596,25.7663,25.7462,25.7663,178200.0
2012-07-18 12:30:00,38.58,38.6,38.57,38.6,210200.0,25.7663,25.7796,25.7596,25.7796,210200.0
2012-07-18 12:40:00,38.61,38.62,38.56,38.56,174200.0,25.7863,25.793,25.7529,25.7529,174200.0
2012-07-18 12:50:00,38.56,38.57,38.54,38.55,172600.0,25.7529,25.7596,25.7395,25.7462,172600.0
2012-07-18 13:00:00,38.55,38.56,38.54,38.54,142200.0,25.7462,25.7529,25.7395,25.7395,142200.0
2012-07-18 13:10:00,38.55,38.55,38.52,38.53,164800.0,25.7462,25.7462,25.7262,25.7329,164800.0
2012-07-18 13:20:00,38.52,38.55,38.52,38.54,216200.0,25.7262,25.7462,25.7262,25.7395,216200.0
2012-07-18 13:30:00,38.54,38.54,38.52,38.52,212400.0,25.7395,25.7395,25.7262,25.7262,212400.0
2012-07-18 13:40:00,38.52,38.58,38.52,38.58,115400.0,25.7262,25.7663,25.7262,25.7663,115400.0
2012-07-18 13:50:00,38.58,38.59,38.54,38.57,258400.0,25.7663,25.7729,25.7395,25.7596,258400.0
2012-07-18 14:00:00,38.57,38.62,38.56,38.61,247800.0,25.7596,25.793,25.7529,25.7863,247800.0
2012-07-18 14:10:00,38.6,38.61,38.59,38.59,209000.0,25.7796,25.7863,25.7729,25.7729,209000.0
2012-07-18 14:20:00,38.59,38.61,38.58,38.6,198000.0,25.7729,25.7863,25.7663,25.7796,198000.0
2012-07-18 14:30:00,38.6,38.63,38.6,38.6,186400.0,25.7796,25.7997,25.7796,25.7796,186400.0
2012-07-18 14:40:00,38.6,38.62,38.57,38.61,300000.0,25.7796,25.793,25.7596,25.7863,300000.0
2012-07-18 14:50:00,38.62,38.62,38.6,38.6,185000.0,25.793,25.793,25.7796,25.7796,185000.0
2012-07-18 15:00:00,38.6,38.61,38.58,38.6,208600.0,25.7796,25.7863,25.7663,25.7796,208600.0
2012-07-18 15:10:00,38.6,38.65,38.59,38.65,254200.0,25.7796,25.813,25.7729,25.813,254200.0
2012-07-18 15:20:00,38.64,38.67,38.61,38.63,329800.0,25.8063,25.8264,25.7863,25.7997,329800.0
2012-07-18 15:30:00,38.62,38.69,38.62,38.69,323800.0,25.793,25.8397,25.793,25.8397,323800.0
2012-07-18 15:40:00,38.68,38.71,38.64,38.71,748000.0,25.8331,25.8531,25.8063,25.8531,748000.0
2012-07-18 15:50:00,38.71,38.72,38.67,38.72,1145400.0,25.8531,25.8598,25.8264,25.8598,1145400.0
2012-07-19 09:30:00,38.76,38.76,38.43,38.44,755600.0,25.8865,25.8865,25.6661,25.6728,755600.0
2012-07-19 09:40:00,38.43,38.49,38.32,38.32,674200.0,25.6661,25.7062,25.5926,25.5926,674200.0
2012-07-19 09:50:00,38.33,38.37,38.25,38.29,635000.0,25.5993,25.626,25.5459,25.5726,635000.0
2012-07-19 10:00:00,38.29,38.43,38.26,38.4,646200.0,25.5726,25.6661,25.5525,25.646,646200.0
2012-07-19 10:10:00,38.4,38.51,38.36,38.5,496200.0,25.646,25.7195,25.6193,25.7128,496200.0
2012-07-19 10:20:00,38.5,38.63,38.49,38.6,535800.0,25.7128,25.7997,25.7062,25.7796,535800.0
2012-07-19 10:30:00,38.59,38.6,38.38,38.39,371600.0,25.7729,25.7796,25.6327,25.6394,371600.0
2012-07-19 10:40:00,38.38,38.41,38.35,38.37,330200.0,25.6327,25.6527,25.6127,25.626,330200.0
2012-07-19 10:50:00,38.37,38.41,38.35,38.35,296200.0,25.626,25.6527,25.6127,25.6127,296200.0
2012-07-19 11:00:00,38.35,38.59,38.35,38.59,376000.0,25.6127,25.7729,25.6127,25.7729,376000.0
2012-07-19 11:10:00,38.59,38.65,38.55,38.65,292800.0,25.7729,25.813,25.7462,25.813,292800.0
2012-07-19 11:20:00,38.64,38.7,38.63,38.7,430400.0,25.8063,25.8464,25.7997,25.8464,430400.0
2012-07-19 11:30:00,38.69,38.69,38.6,38.6,271600.0,25.8397,25.8397,25.7796,25.7796,271600.0
2012-07-19 11:40:00,38.6,38.6,38.45,38.45,265400.0,25.7796,25.7796,25.6794,25.6794,265400.0
2012-07-19 11:50:00,38.46,38.48,38.4,38.4,256000.0,25.6861,25.6995,25.646,25.646,256000.0
2012-07-19 12:00:00,38.41,38.63,38.41,38.63,331800.0,25.6527,25.7997,25.6527,25.7997,331800.0
2012-07-19 12:10:00,38.63,38.72,38.62,38.72,282000.0,25.7997,25.8598,25.793,25.8598,282000.0
2012-07-19 12:20:00,38.72,38.74,38.66,38.74,335400.0,25.8598,25.8731,25.8197,25.8731,335400.0
2012-07-19 12:30:00,38.73,38.74,38.62,38.63,270600.0,25.8664,25.8731,25.793,25.7997,270600.0
2012-07-19 12:40:00,38.63,38.64,38.51,38.52,241200.0,25.7997,25.8063,25.7195,25.7262,241200.0
2012-07-19 12:50:00,38.52,38.56,38.46,38.49,357800.0,25.7262,25.7529,25.6861,25.7062,357800.0
2012-07-19 13:00:00,38.49,38.64,38.49,38.63,342600.0,25.7062,25.8063,25.7062,25.7997,342600.0
2012-07-19 13:10:00,38.63,38.7,38.63,38.69,311400.0,25.7997,25.8464,25.7997,25.8397,311400.0
2012-07-19 13:20:00,38.68,38.72,38.67,38.7,404400.0,25.8331,25.8598,25.8264,25.8464,404400.0
2012-07-19 13:30:00,38.7,38.7,38.57,38.58,359400.0,25.8464,25.8464,25.7596,25.7663,359400.0
2012-07-19 13:40:00,38.57,38.59,38.52,38.58,344000.0,25.7596,25.7729,25.7262,25.7663,344000.0
2012-07-19 13:50:00,38.57,38.62,38.56,38.6,358800.0,25.7596,25.793,25.7529,25.7796,358800.0
2012-07-19 14:00:00,38.6,38.71,38.6,38.71,250200.0,25.7796,25.8531,25.7796,25.8531,250200.0
2012-07-19 14:10:00,38.71,38.73,38.67,38.71,296800.0,25.8531,25.8664,25.8264,25.8531,296800.0
2012-07-19 14:20:00,38.71,38.8,38.7,38.77,429600.0,25.8531,25.9132,25.8464,25.8932,429600.0
2012-07-19 14:30:00,38.77,38.77,38.66,38.67,366800.0,25.8932,25.8932,25.8197,25.8264,366800.0
2012-07-19 14:40:00,38.67,38.68,38.6,38.62,271000.0,25.8264,25.8331,25.7796,25.793,271000.0
2012-07-19 14:50:00,38.62,38.67,38.6,38.61,305400.0,25.793,25.8264,25.7796,25.7863,305400.0
2012-07-19 15:00:00,38.62,38.73,38.62,38.73,348400.0,25.793,25.8664,25.793,25.8664,348400.0
2012-07-19 15:10:00,38.73,38.77,38.7,38.73,543800.0,25.8664,25.8932,25.8464,25.8664,543800.0
2012-07-19 15:20:00,38.73,38.74,38.66,38.71,639000.0,25.8664,25.8731,25.8197,25.8531,639000.0
2012-07-19 15:30:00,38.72,38.72,38.68,38.71,619800.0,25.8598,25.8598,25.8331,25.8531,619800.0
2012-07-19 15:40:00,38.71,38.8,38.71,38.78,644600.0,25.8531,25.9132,25.8531,25.8998,644600.0
2012-07-19 15:50:00,38.79,38.79,38.73,38.78,1382600.0,25.9065,25.9065,25.8664,25.8998,1382600.0
2012-07-20 09:30:00,38.63,38.65,38.45,38.52,2644800.0,25.7997,25.813,25.6794,25.7262,2644800.0
2012-07-20 09:40:00,38.52,38.58,38.46,38.57,458000.0,25.7262,25.7663,25.6861,25.7596,458000.0
2012-07-20 09:50:00,38.58,38.66,38.52,38.63,427000.0,25.7663,25.8197,25.7262,25.7997,427000.0
2012-07-20 10:00:00,38.63,38.68,38.61,38.62,433200.0,25.7997,25.8331,25.7863,25.793,433200.0
2012-07-20 10:10:00,38.61,38.66,38.56,38.58,260200.0,25.7863,25.8197,25.7529,25.7663,260200.0
2012-07-20 10:20:00,38.58,38.62,38.54,38.6,282800.0,25.7663,25.793,25.7395,25.7796,282800.0
2012-07-20 10:30:00,38.6,38.62,38.52,38.6,239400.0,25.7796,25.793,25.7262,25.7796,239400.0
2012-07-20 10:40:00,38.61,38.61,38.52,38.55,300400.0,25.7863,25.7863,25.7262,25.7462,300400.0
2012-07-20 10:50:00,38.55,38.58,38.53,38.55,194800.0,25.7462,25.7663,25.7329,25.7462,194800.0
2012-07-20 11:00:00,38.55,38.58,38.53,38.55,264200.0,25.7462,25.7663,25.7329,25.7462,264200.0
2012-07-20 11:10:00,38.54,38.6,38.52,38.54,364200.0,25.7395,25.7796,25.7262,25.7395,364200.0
2012-07-20 11:20:00,38.54,38.54,38.51,38.52,288400.0,25.7395,25.7395,25.7195,25.7262,288400.0
2012-07-20 11:30:00,38.52,38.52,38.43,38.47,332200.0,25.7262,25.7262,25.6661,25.6928,332200.0
2012-07-20 11:40:00,38.48,38.51,38.45,38.51,237200.0,25.6995,25.7195,25.6794,25.7195,237200.0
2012-07-20 11:50:00,38.52,38.53,38.48,38.49,139000.0,25.7262,25.7329,25.6995,25.7062,139000.0
2012-07-20 12:00:00,38.49,38.5,38.43,38.44,126000.0,25.7062,25.7128,25.6661,25.6728,126000.0
2012-07-20 12:10:00,38.44,38.46,38.42,38.44,160600.0,25.6728,25.6861,25.6594,25.6728,160600.0
2012-07-20 12:20:00,38.44,38.46,38.42,38.45,140400.0,25.6728,25.6861,25.6594,25.6794,140400.0
2012-07-20 12:30:00,38.46,38.46,38.41,38.45,176800.0,25.6861,25.6861,25.6527,25.6794,176800.0
2012-07-20 12:40:00,38.44,38.48,38.44,38.45,169600.0,25.6728,25.6995,25.6728,25.6794,169600.0
2012-07-20 12:50:00,38.45,38.51,38.45,38.5,182800.0,25.6794,25.7195,25.6794,25.7128,182800.0
2012-07-20 13:00:00,38.5,38.52,38.44,38.45,206800.0,25.7128,25.7262,25.6728,25.6794,206800.0
2012-07-20 13:10:00,38.46,38.47,38.42,38.45,154600.0,25.6861,25.6928,25.6594,25.6794,154600.0
2012-07-20 13:20:00,38.45,38.47,38.42,38.46,188600.0,25.6794,25.6928,25.6594,25.6861,188600.0
2012-07-20 13:30:00,38.46,38.55,38.46,38.55,245400.0,25.6861,25.7462,25.6861,25.7462,245400.0
2012-07-20 13:40:00,38.54,38.55,38.47,38.47,433800.0,25.7395,25.7462,25.6928,25.6928,433800.0
2012-07-20 13:50:00,38.47,38.51,38.45,38.48,282400.0,25.6928,25.7195,25.6794,25.6995,282400.0
2012-07-20 14:00:00,38.48,38.51,38.45,38.46,197600.0,25.6995,25.7195,25.6794,25.6861,197600.0
2012-07-20 14:10:00,38.45,38.48,38.45,38.47,131800.0,25.6794,25.6995,25.6794,25.6928,131800.0
2012-07-20 14:20:00,38.47,38.47,38.43,38.43,162600.0,25.6928,25.6928,25.6661,25.6661,162600.0
2012-07-20 14:30:00,38.44,38.45,38.4,38.42,206400.0,25.6728,25.6794,25.646,25.6594,206400.0
2012-07-20 14:40:00,38.41,38.44,38.41,38.44,87400.0,25.6527,25.6728,25.6527,25.6728,87400.0
2012-07-20 14:50:00,38.44,38.45,38.41,38.43,162600.0,25.6728,25.6794,25.6527,25.6661,162600.0
2012-07-20 15:00:00,38.42,38.45,38.41,38.45,248800.0,25.6594,25.6794,25.6527,25.6794,248800.0
2012-07-20 15:10:00,38.45,38.49,38.45,38.48,260400.0,25.6794,25.7062,25.6794,25.6995,260400.0
2012-07-20 15:20:00,38.47,38.51,38.47,38.5,208800.0,25.6928,25.7195,25.6928,25.7128,208800.0
2012-07-20 15:30:00,38.5,38.51,38.43,38.47,513400.0,25.7128,25.7195,25.6661,25.6928,513400.0
2012-07-20 15:40:00,38.48,38.57,38.48,38.57,786400.0,25.6995,25.7596,25.6995,25.7596,786400.0
2012-07-20 15:50:00,38.57,38.58,38.51,38.53,1545000.0,25.7596,25.7663,25.7195,25.7329,1545000.0
2012-07-23 09:30:00,38.27,38.47,38.24,38.4,655400.0,25.5592,25.6928,25.5392,25.646,655400.0
2012-07-23 09:40:00,38.4,38.41,38.25,38.3,627800.0,25.646,25.6527,25.5459,25.5793,627800.0
2012-07-23 09:50:00,38.3,38.3,38.23,38.25,380000.0,25.5793,25.5793,25.5325,25.5459,380000.0
2012-07-23 10:00:00,38.24,38.27,38.19,38.22,341000.0,25.5392,25.5592,25.5058,25.5258,341000.0
2012-07-23 10:10:00,38.21,38.26,38.19,38.25,290400.0,25.5192,25.5525,25.5058,25.5459,290400.0
2012-07-23 10:20:00,38.25,38.27,38.22,38.24,268400.0,25.5459,25.5592,25.5258,25.5392,268400.0
2012-07-23 10:30:00,38.23,38.26,38.21,38.24,211800.0,25.5325,25.5525,25.5192,25.5392,211800.0
2012-07-23 10:40:00,38.23,38.29,38.23,38.28,243400.0,25.5325,25.5726,25.5325,25.5659,243400.0
2012-07-23 10:50:00,38.28,38.32,38.27,38.29,196600.0,25.5659,25.5926,25.5592,25.5726,196600.0
2012-07-23 11:00:00,38.29,38.37,38.28,38.34,212400.0,25.5726,25.626,25.5659,25.606,212400.0
2012-07-23 11:10:00,38.34,38.36,38.27,38.27,185400.0,25.606,25.6193,25.5592,25.5592,185400.0
2012-07-23 11:20:00,38.27,38.27,38.22,38.27,188200.0,25.5592,25.5592,25.5258,25.5592,188200.0
2012-07-23 11:30:00,38.27,38.29,38.19,38.21,194600.0,25.5592,25.5726,25.5058,25.5192,194600.0
2012-07-23 11:40:00,38.21,38.26,38.2,38.26,244200.0,25.5192,25.5525,25.5125,25.5525,244200.0
2012-07-23 11:50:00,38.27,38.34,38.26,38.32,201000.0,25.5592,25.606,25.5525,25.5926,201000.0
2012-07-23 12:00:00,38.32,38.34,38.3,38.3,170400.0,25.5926,25.606,25.5793,25.5793,170400.0
2012-07-23 12:10:00,38.3,38.32,38.28,38.29,153200.0,25.5793,25.5926,25.5659,25.5726,153200.0
2012-07-23 12:20:00,38.28,38.31,38.26,38.31,142200.0,25.5659,25.5859,25.5525,25.5859,142200.0
2012-07-23 12:30:00,38.31,38.33,38.28,38.32,121200.0,25.5859,25.5993,25.5659,25.5926,121200.0
2012-07-23 12:40:00,38.32,38.37,38.3,38.37,188000.0,25.5926,25.626,25.5793,25.626,188000.0
2012-07-23 12:50:00,38.37,38.38,38.35,38.38,165400.0,25.626,25.6327,25.6127,25.6327,165400.0
2012-07-23 13:00:00,38.38,38.38,38.35,38.38,118400.0,25.6327,25.6327,25.6127,25.6327,118400.0
2012-07-23 13:10:00,38.38,38.39,38.37,38.39,124400.0,25.6327,25.6394,25.626,25.6394,124400.0
2012-07-23 13:20:00,38.38,38.4,38.37,38.38,121200.0,25.6327,25.646,25.626,25.6327,121200.0
2012-07-23 13:30:00,38.37,38.4,38.35,38.36,122200.0,25.626,25.646,25.6127,25.6193,122200.0
2012-07-23 13:40:00,38.36,38.37,38.33,38.33,108200.0,25.6193,25.626,25.5993,25.5993,108200.0
2012-07-23 13:50:00,38.33,38.33,38.3,38.3,127400.0,25.5993,25.5993,25.5793,25.5793,127400.0
2012-07-23 14:00:00,38.3,38.34,38.29,38.34,153000.0,25.5793,25.606,25.5726,25.606,153000.0
2012-07-23 14:10:00,38.34,38.35,38.31,38.32,164000.0,25.606,25.6127,25.5859,25.5926,164000.0
2012-07-23 14:20:00,38.32,38.32,38.27,38.29,131200.0,25.5926,25.5926,25.5592,25.5726,131200.0
2012-07-23 14:30:00,38.29,38.3,38.27,38.29,100200.0,25.5726,25.5793,25.5592,25.5726,100200.0
2012-07-23 14:40:00,38.29,38.34,38.29,38.34,227000.0,25.5726,25.606,25.5726,25.606,227000.0
2012-07-23 14:50:00,38.33,38.33,38.29,38.3,199400.0,25.5993,25.5993,25.5726,25.5793,199400.0
2012-07-23 15:00:00,38.3,38.35,38.29,38.34,213000.0,25.5793,25.6127,25.5726,25.606,213000.0
2012-07-23 15:10:00,38.34,38.37,38.32,38.35,369600.0,25.606,25.626,25.5926,25.6127,369600.0
2012-07-23 15:20:00,38.34,38.49,38.34,38.49,230200.0,25.606,25.7062,25.606,25.7062,230200.0
2012-07-23 15:30:00,38.49,38.5,38.44,38.45,331400.0,25.7062,25.7128,25.6728,25.6794,331400.0
2012-07-23 15:40:00,38.45,38.49,38.43,38.49,387000.0,25.6794,25.7062,25.6661,25.7062,387000.0
2012-07-23 15:50:00,38.48,38.49,38.43,38.44,718400.0,25.6995,25.7062,25.6661,25.6728,718400.0
2012-07-24 09:30:00,38.45,38.48,38.3,38.32,415000.0,25.6794,25.6995,25.5793,25.5926,415000.0
2012-07-24 09:40:00,38.3,38.35,38.28,38.32,184000.0,25.5793,25.6127,25.5659,25.5926,184000.0
2012-07-24 09:50:00,38.32,38.33,38.26,38.31,270600.0,25.5926,25.5993,25.5525,25.5859,270600.0
2012-07-24 10:00:00,38.3,38.35,38.3,38.33,270600.0,25.5793,25.6127,25.5793,25.5993,270600.0
2012-07-24 10:10:00,38.33,38.35,38.29,38.31,194200.0,25.5993,25.6127,25.5726,25.5859,194200.0
2012-07-24 10:20:00,38.3,38.3,38.23,38.27,160200.0,25.5793,25.5793,25.5325,25.5592,160200.0
2012-07-24 10:30:00,38.27,38.31,38.25,38.3,119200.0,25.5592,25.5859,25.5459,25.5793,119200.0
2012-07-24 10:40:00,38.31,38.32,38.27,38.29,138400.0,25.5859,25.5926,25.5592,25.5726,138400.0
2012-07-24 10:50:00,38.29,38.34,38.28,38.34,167200.0,25.5726,25.606,25.5659,25.606,167200.0
2012-07-24 11:00:00,38.34,38.34,38.3,38.32,174200.0,25.606,25.606,25.5793,25.5926,174200.0
2012-07-24 11:10:00,38.31,38.34,38.3,38.32,199400.0,25.5859,25.606,25.5793,25.5926,199400.0
2012-07-24 11:20:00,38.32,38.35,38.32,38.32,142000.0,25.5926,25.6127,25.5926,25.5926,142000.0
2012-07-24 11:30:00,38.32,38.32,38.18,38.2,294600.0,25.5926,25.5926,25.4991,25.5125,294600.0
2012-07-24 11:40:00,38.2,38.23,38.16,38.21,305000.0,25.5125,25.5325,25.4858,25.5192,305000.0
2012-07-24 11:50:00,38.21,38.23,38.17,38.18,124800.0,25.5192,25.5325,25.4924,25.4991,124800.0
2012-07-24 12:00:00,38.17,38.17,38.1,38.14,321000.0,25.4924,25.4924,25.4457,25.4724,321000.0
2012-07-24 12:10:00,38.14,38.17,38.11,38.12,173600.0,25.4724,25.4924,25.4524,25.459,173600.0
2012-07-24 12:20:00,38.11,38.12,38.05,38.1,242000.0,25.4524,25.459,25.4123,25.4457,242000.0
2012-07-24 12:30:00,38.1,38.16,38.08,38.13,235000.0,25.4457,25.4858,25.4323,25.4657,235000.0
2012-07-24 12:40:00,38.13,38.15,38.12,38.13,150600.0,25.4657,25.4791,25.459,25.4657,150600.0
2012-07-24 12:50:00,38.13,38.16,38.11,38.16,124400.0,25.4657,25.4858,25.4524,25.4858,124400.0
2012-07-24 13:00:00,38.16,38.16,38.13,38.13,83000.0,25.4858,25.4858,25.4657,25.4657,83000.0
2012-07-24 13:10:00,38.13,38.17,38.13,38.13,108600.0,25.4657,25.4924,25.4657,25.4657,108600.0
2012-07-24 13:20:00,38.13,38.15,38.13,38.15,134600.0,25.4657,25.4791,25.4657,25.4791,134600.0
2012-07-24 13:30:00,38.15,38.16,38.13,38.13,90400.0,25.4791,25.4858,25.4657,25.4657,90400.0
2012-07-24 13:40:00,38.13,38.16,38.13,38.14,142600.0,25.4657,25.4858,25.4657,25.4724,142600.0
2012-07-24 13:50:00,38.14,38.19,38.13,38.16,188800.0,25.4724,25.5058,25.4657,25.4858,188800.0
2012-07-24 14:00:00,38.15,38.17,38.13,38.14,307400.0,25.4791,25.4924,25.4657,25.4724,307400.0
2012-07-24 14:10:00,38.14,38.19,38.13,38.16,226200.0,25.4724,25.5058,25.4657,25.4858,226200.0
2012-07-24 14:20:00,38.17,38.19,38.1,38.1,222200.0,25.4924,25.5058,25.4457,25.4457,222200.0
2012-07-24 14:30:00,38.1,38.18,38.08,38.18,194800.0,25.4457,25.4991,25.4323,25.4991,194800.0
2012-07-24 14:40:00,38.17,38.21,38.17,38.21,146400.0,25.4924,25.5192,25.4924,25.5192,146400.0
2012-07-24 14:50:00,38.2,38.21,38.16,38.2,190200.0,25.5125,25.5192,25.4858,25.5125,190200.0
2012-07-24 15:00:00,38.2,38.22,38.14,38.14,230800.0,25.5125,25.5258,25.4724,25.4724,230800.0
2012-07-24 15:10:00,38.15,38.17,38.13,38.15,242000.0,25.4791,25.4924,25.4657,25.4791,242000.0
2012-07-24 15:20:00,38.15,38.28,38.14,38.28,310200.0,25.4791,25.5659,25.4724,25.5659,310200.0
2012-07-24 15:30:00,38.28,38.3,38.24,38.3,433200.0,25.5659,25.5793,25.5392,25.5793,433200.0
2012-07-24 15:40:00,38.3,38.32,38.23,38.24,503600.0,25.5793,25.5926,25.5325,25.5392,503600.0
2012-07-24 15:50:00,38.24,38.37,38.23,38.33,1144200.0,25.5392,25.626,25.5325,25.5993,1144200.0
2012-07-25 09:30:00,38.48,38.55,38.43,38.5,504200.0,25.6995,25.7462,25.6661,25.7128,504200.0
2012-07-25 09:40:00,38.5,38.53,38.39,38.42,278400.0,25.7128,25.7329,25.6394,25.6594,278400.0
2012-07-25 09:50:00,38.42,38.53,38.39,38.52,198600.0,25.6594,25.7329,25.6394,25.7262,198600.0
2012-07-25 10:00:00,38.51,38.52,38.42,38.46,279200.0,25.7195,25.7262,25.6594,25.6861,279200.0
2012-07-25 10:10:00,38.46,38.52,38.45,38.49,259800.0,25.6861,25.7262,25.6794,25.7062,259800.0
2012-07-25 10:20:00,38.49,38.56,38.47,38.55,221600.0,25.7062,25.7529,25.6928,25.7462,221600.0
2012-07-25 10:30:00,38.54,38.55,38.48,38.52,328200.0,25.7395,25.7462,25.6995,25.7262,328200.0
2012-07-25 10:40:00,38.52,38.54,38.45,38.45,133000.0,25.7262,25.7395,25.6794,25.6794,133000.0
2012-07-25 10:50:00,38.45,38.47,38.37,38.39,342000.0,25.6794,25.6928,25.626,25.6394,342000.0
2012-07-25 11:00:00,38.39,38.48,38.39,38.46,141600.0,25.6394,25.6995,25.6394,25.6861,141600.0
2012-07-25 11:10:00,38.46,38.47,38.42,38.42,157400.0,25.6861,25.6928,25.6594,25.6594,157400.0
2012-07-25 11:20:00,38.42,38.45,38.39,38.42,144200.0,25.6594,25.6794,25.6394,25.6594,144200.0
2012-07-25 11:30:00,38.41,38.45,38.41,38.44,180800.0,25.6527,25.6794,25.6527,25.6728,180800.0
2012-07-25 11:40:00,38.43,38.44,38.4,38.4,168000.0,25.6661,25.6728,25.646,25.646,168000.0
2012-07-25 11:50:00,38.4,38.42,38.38,38.41,256400.0,25.646,25.6594,25.6327,25.6527,256400.0
2012-07-25 12:00:00,38.42,38.45,38.42,38.43,123800.0,25.6594,25.6794,25.6594,25.6661,123800.0
2012-07-25 12:10:00,38.44,38.44,38.38,38.39,117200.0,25.6728,25.6728,25.6327,25.6394,117200.0
2012-07-25 12:20:00,38.39,38.43,38.39,38.41,79000.0,25.6394,25.6661,25.6394,25.6527,79000.0
2012-07-25 12:30:00,38.42,38.47,38.41,38.47,211600.0,25.6594,25.6928,25.6527,25.6928,211600.0
2012-07-25 12:40:00,38.47,38.53,38.46,38.51,147400.0,25.6928,25.7329,25.6861,25.7195,147400.0
2012-07-25 12:50:00,38.51,38.51,38.46,38.47,109000.0,25.7195,25.7195,25.6861,25.6928,109000.0
2012-07-25 13:00:00,38.47,38.52,38.47,38.5,97200.0,25.6928,25.7262,25.6928,25.7128,97200.0
2012-07-25 13:10:00,38.49,38.51,38.47,38.49,101400.0,25.7062,25.7195,25.6928,25.7062,101400.0
2012-07-25 13:20:00,38.49,38.53,38.48,38.52,196200.0,25.7062,25.7329,25.6995,25.7262,196200.0
2012-07-25 13:30:00,38.52,38.6,38.51,38.59,159600.0,25.7262,25.7796,25.7195,25.7729,159600.0
2012-07-25 13:40:00,38.59,38.61,38.57,38.6,240400.0,25.7729,25.7863,25.7596,25.7796,240400.0
2012-07-25 13:50:00,38.6,38.61,38.58,38.59,101800.0,25.7796,25.7863,25.7663,25.7729,101800.0
2012-07-25 14:00:00,38.59,38.6,38.54,38.56,117600.0,25.7729,25.7796,25.7395,25.7529,117600.0
2012-07-25 14:10:00,38.56,38.6,38.56,38.57,126600.0,25.7529,25.7796,25.7529,25.7596,126600.0
2012-07-25 14:20:00,38.57,38.61,38.57,38.59,98400.0,25.7596,25.7863,25.7596,25.7729,98400.0
2012-07-25 14:30:00,38.59,38.61,38.57,38.59,100400.0,25.7729,25.7863,25.7596,25.7729,100400.0
2012-07-25 14:40:00,38.58,38.59,38.56,38.59,117800.0,25.7663,25.7729,25.7529,25.7729,117800.0
2012-07-25 14:50:00,38.58,38.59,38.55,38.56,87600.0,25.7663,25.7729,25.7462,25.7529,87600.0
2012-07-25 15:00:00,38.56,38.58,38.54,38.58,117800.0,25.7529,25.7663,25.7395,25.7663,117800.0
2012-07-25 15:10:00,38.58,38.58,38.52,38.52,171600.0,25.7663,25.7663,25.7262,25.7262,171600.0
2012-07-25 15:20:00,38.52,38.54,38.48,38.51,294600.0,25.7262,25.7395,25.6995,25.7195,294600.0
2012-07-25 15:30:00,38.52,38.52,38.47,38.49,267000.0,25.7262,25.7262,25.6928,25.7062,267000.0
2012-07-25 15:40:00,38.49,38.54,38.47,38.54,409800.0,25.7062,25.7395,25.6928,25.7395,409800.0
2012-07-25 15:50:00,38.53,38.54,38.49,38.52,635000.0,25.7329,25.7395,25.7062,25.7262,635000.0
2012-07-26 09:30:00,38.85,39.2,38.85,39.2,800000.0,25.9466,26.1803,25.9466,26.1803,800000.0
2012-07-26 09:40:00,39.2,39.27,39.11,39.26,622400.0,26.1803,26.2271,26.1202,26.2204,622400.0
2012-07-26 09:50:00,39.26,39.28,39.17,39.2,631600.0,26.2204,26.2338,26.1603,26.1803,631600.0
2012-07-26 10:00:00,39.2,39.3,39.19,39.29,672000.0,26.1803,26.2471,26.1737,26.2404,672000.0
2012-07-26 10:10:00,39.29,39.35,39.24,39.35,412000.0,26.2404,26.2805,26.2071,26.2805,412000.0
2012-07-26 10:20:00,39.34,39.42,39.33,39.4,454400.0,26.2738,26.3273,26.2672,26.3139,454400.0
2012-07-26 10:30:00,39.4,39.41,39.33,39.37,472200.0,26.3139,26.3206,26.2672,26.2939,472200.0
2012-07-26 10:40:00,39.37,39.43,39.34,39.37,504800.0,26.2939,26.334,26.2738,26.2939,504800.0
2012-07-26 10:50:00,39.37,39.38,39.24,39.29,289800.0,26.2939,26.3006,26.2071,26.2404,289800.0
2012-07-26 11:00:00,39.29,39.31,39.23,39.3,247200.0,26.2404,26.2538,26.2004,26.2471,247200.0
2012-07-26 11:10:00,39.3,39.35,39.29,39.31,292000.0,26.2471,26.2805,26.2404,26.2538,292000.0
2012-07-26 11:20:00,39.31,39.32,39.27,39.31,163400.0,26.2538,26.2605,26.2271,26.2538,163400.0
2012-07-26 11:30:00,39.31,39.35,39.29,39.32,233800.0,26.2538,26.2805,26.2404,26.2605,233800.0
2012-07-26 11:40:00,39.32,39.32,39.24,39.31,146800.0,26.2605,26.2605,26.2071,26.2538,146800.0
2012-07-26 11:50:00,39.31,39.35,39.31,39.33,150200.0,26.2538,26.2805,26.2538,26.2672,150200.0
2012-07-26 12:00:00,39.32,39.35,39.3,39.31,193200.0,26.2605,26.2805,26.2471,26.2538,193200.0
2012-07-26 12:10:00,39.3,39.37,39.3,39.35,226000.0,26.2471,26.2939,26.2471,26.2805,226000.0
2012-07-26 12:20:00,39.35,39.37,39.31,39.32,192200.0,26.2805,26.2939,26.2538,26.2605,192200.0
2012-07-26 12:30:00,39.32,39.32,39.29,39.31,115000.0,26.2605,26.2605,26.2404,26.2538,115000.0
2012-07-26 12:40:00,39.31,39.31,39.27,39.29,115000.0,26.2538,26.2538,26.2271,26.2404,115000.0
2012-07-26 12:50:00,39.29,39.36,39.28,39.35,129000.0,26.2404,26.2872,26.2338,26.2805,129000.0
2012-07-26 13:00:00,39.35,39.37,39.34,39.36,166400.0,26.2805,26.2939,26.2738,26.2872,166400.0
2012-07-26 13:10:00,39.36,39.37,39.34,39.36,103600.0,26.2872,26.2939,26.2738,26.2872,103600.0
2012-07-26 13:20:00,39.36,39.42,39.34,39.42,195400.0,26.2872,26.3273,26.2738,26.3273,195400.0
2012-07-26 13:30:00,39.41,39.46,39.41,39.44,208400.0,26.3206,26.354,26.3206,26.3406,208400.0
2012-07-26 13:40:00,39.45,39.45,39.4,39.42,116000.0,26.3473,26.3473,26.3139,26.3273,116000.0
2012-07-26 13:50:00,39.42,39.43,39.4,39.4,150600.0,26.3273,26.334,26.3139,26.3139,150600.0
2012-07-26 14:00:00,39.4,39.46,39.4,39.44,200600.0,26.3139,26.354,26.3139,26.3406,200600.0
2012-07-26 14:10:00,39.44,39.46,39.41,39.42,124400.0,26.3406,26.354,26.3206,26.3273,124400.0
2012-07-26 14:20:00,39.42,39.44,39.41,39.44,135800.0,26.3273,26.3406,26.3206,26.3406,135800.0
2012-07-26 14:30:00,39.43,39.45,39.39,39.41,143400.0,26.334,26.3473,26.3072,26.3206,143400.0
2012-07-26 14:40:00,39.41,39.42,39.4,39.42,147200.0,26.3206,26.3273,26.3139,26.3273,147200.0
2012-07-26 14:50:00,39.42,39.44,39.38,39.39,214000.0,26.3273,26.3406,26.3006,26.3072,214000.0
2012-07-26 15:00:00,39.39,39.39,39.35,39.36,191400.0,26.3072,26.3072,26.2805,26.2872,191400.0
2012-07-26 15:10:00,39.35,39.4,39.34,39.34,187200.0,26.2805,26.3139,26.2738,26.2738,187200.0
2012-07-26 15:20:00,39.34,39.4,39.3,39.39,465000.0,26.2738,26.3139,26.2471,26.3072,465000.0
2012-07-26 15:30:00,39.39,39.4,39.34,39.38,529400.0,26.3072,26.3139,26.2738,26.3006,529400.0
2012-07-26 15:40:00,39.38,39.45,39.38,39.4,876200.0,26.3006,26.3473,26.3006,26.3139,876200.0
2012-07-26 15:50:00,39.4,39.45,39.37,39.41,1526400.0,26.3139,26.3473,26.2939,26.3206,1526400.0
2012-07-27 09:30:00,39.52,39.72,39.45,39.7,738600.0,26.3941,26.5276,26.3473,26.5143,738600.0
2012-07-27 09:40:00,39.7,39.74,39.63,39.71,357200.0,26.5143,26.541,26.4675,26.521,357200.0
2012-07-27 09:50:00,39.71,39.74,39.68,39.74,273000.0,26.521,26.541,26.5009,26.541,273000.0
2012-07-27 10:00:00,39.74,39.84,39.74,39.75,722800.0,26.541,26.6078,26.541,26.5477,722800.0
2012-07-27 10:10:00,39.75,39.76,39.66,39.7,435000.0,26.5477,26.5543,26.4876,26.5143,435000.0
2012-07-27 10:20:00,39.7,39.73,39.65,39.7,287200.0,26.5143,26.5343,26.4809,26.5143,287200.0
2012-07-27 10:30:00,39.69,39.71,39.67,39.69,156600.0,26.5076,26.521,26.4942,26.5076,156600.0
2012-07-27 10:40:00,39.69,39.74,39.69,39.73,157000.0,26.5076,26.541,26.5076,26.5343,157000.0
2012-07-27 10:50:00,39.73,39.74,39.69,39.71,340200.0,26.5343,26.541,26.5076,26.521,340200.0
2012-07-27 11:00:00,39.72,39.75,39.71,39.73,252800.0,26.5276,26.5477,26.521,26.5343,252800.0
2012-07-27 11:10:00,39.73,39.75,39.7,39.74,222400.0,26.5343,26.5477,26.5143,26.541,222400.0
2012-07-27 11:20:00,39.74,39.74,39.71,39.72,205800.0,26.541,26.541,26.521,26.5276,205800.0
2012-07-27 11:30:00,39.72,39.75,39.7,39.74,197800.0,26.5276,26.5477,26.5143,26.541,197800.0
2012-07-27 11:40:00,39.74,39.77,39.73,39.76,153400.0,26.541,26.561,26.5343,26.5543,153400.0
2012-07-27 11:50:00,39.76,39.77,39.74,39.77,139800.0,26.5543,26.561,26.541,26.561,139800.0
2012-07-27 12:00:00,39.77,39.8,39.75,39.79,206600.0,26.561,26.5811,26.5477,26.5744,206600.0
2012-07-27 12:10:00,39.78,39.84,39.77,39.84,416000.0,26.5677,26.6078,26.561,26.6078,416000.0
2012-07-27 12:20:00,39.84,39.87,39.81,39.85,220600.0,26.6078,26.6278,26.5877,26.6145,220600.0
2012-07-27 12:30:00,39.85,39.89,39.85,39.88,245200.0,26.6145,26.6412,26.6145,26.6345,245200.0
2012-07-27 12:40:00,39.88,39.89,39.87,39.88,143800.0,26.6345,26.6412,26.6278,26.6345,143800.0
2012-07-27 12:50:00,39.88,39.88,39.85,39.88,160400.0,26.6345,26.6345,26.6145,26.6345,160400.0
2012-07-27 13:00:00,39.88,39.92,39.88,39.9,354200.0,26.6345,26.6612,26.6345,26.6478,354200.0
2012-07-27 13:10:00,39.9,39.91,39.88,39.9,246400.0,26.6478,26.6545,26.6345,26.6478,246400.0
2012-07-27 13:20:00,39.9,39.99,39.9,39.99,733400.0,26.6478,26.708,26.6478,26.708,733400.0
2012-07-27 13:30:00,39.99,40.0,39.95,39.98,1271600.0,26.708,26.7146,26.6812,26.7013,1271600.0
2012-07-27 13:40:00,39.98,39.99,39.91,39.92,250000.0,26.7013,26.708,26.6545,26.6612,250000.0
2012-07-27 13:50:00,39.91,39.99,39.9,39.97,307000.0,26.6545,26.708,26.6478,26.6946,307000.0
2012-07-27 14:00:00,39.97,39.99,39.93,39.96,373400.0,26.6946,26.708,26.6679,26.6879,373400.0
2012-07-27 14:10:00,39.95,39.95,39.92,39.95,249000.0,26.6812,26.6812,26.6612,26.6812,249000.0
2012-07-27 14:20:00,39.94,39.97,39.93,39.95,378600.0,26.6746,26.6946,26.6679,26.6812,378600.0
2012-07-27 14:30:00,39.96,39.99,39.94,39.97,237400.0,26.6879,26.708,26.6746,26.6946,237400.0
2012-07-27 14:40:00,39.97,39.99,39.95,39.99,178000.0,26.6946,26.708,26.6812,26.708,178000.0
2012-07-27 14:50:00,39.99,40.0,39.97,39.98,292400.0,26.708,26.7146,26.6946,26.7013,292400.0
2012-07-27 15:00:00,39.98,40.05,39.97,40.05,521600.0,26.7013,26.748,26.6946,26.748,521600.0
2012-07-27 15:10:00,40.04,40.1,40.02,40.08,446000.0,26.7413,26.7814,26.728,26.7681,446000.0
2012-07-27 15:20:00,40.09,40.1,40.0,40.1,751800.0,26.7747,26.7814,26.7146,26.7814,751800.0
2012-07-27 15:30:00,40.09,40.12,39.99,40.01,701000.0,26.7747,26.7948,26.708,26.7213,701000.0
2012-07-27 15:40:00,40.01,40.06,39.99,40.04,775400.0,26.7213,26.7547,26.708,26.7413,775400.0
2012-07-27 15:50:00,40.04,40.04,39.96,40.01,1587000.0,26.7413,26.7413,26.6879,26.7213,1587000.0
2012-07-30 09:30:00,39.88,40.0,39.79,39.97,644600.0,26.6345,26.7146,26.5744,26.6946,644600.0
2012-07-30 09:40:00,39.97,40.1,39.95,40.1,320200.0,26.6946,26.7814,26.6812,26.7814,320200.0
2012-07-30 09:50:00,40.1,40.21,40.09,40.2,397400.0,26.7814,26.8549,26.7747,26.8482,397400.0
2012-07-30 10:00:00,40.2,40.21,40.13,40.18,257400.0,26.8482,26.8549,26.8015,26.8348,257400.0
2012-07-30 10:10:00,40.18,40.28,40.18,40.28,398800.0,26.8348,26.9016,26.8348,26.9016,398800.0
2012-07-30 10:20:00,40.27,40.34,40.27,40.31,298800.0,26.895,26.9417,26.895,26.9217,298800.0
2012-07-30 10:30:00,40.3,40.4,40.29,40.34,359800.0,26.915,26.9818,26.9083,26.9417,359800.0
2012-07-30 10:40:00,40.34,40.35,40.3,40.35,281400.0,26.9417,26.9484,26.915,26.9484,281400.0
2012-07-30 10:50:00,40.35,40.4,40.31,40.31,464800.0,26.9484,26.9818,26.9217,26.9217,464800.0
2012-07-30 11:00:00,40.31,40.35,40.31,40.33,242600.0,26.9217,26.9484,26.9217,26.935,242600.0
2012-07-30 11:10:00,40.33,40.34,40.29,40.29,279600.0,26.935,26.9417,26.9083,26.9083,279600.0
2012-07-30 11:20:00,40.29,40.3,40.26,40.27,233200.0,26.9083,26.915,26.8883,26.895,233200.0
2012-07-30 11:30:00,40.27,40.27,40.21,40.23,236400.0,26.895,26.895,26.8549,26.8682,236400.0
2012-07-30 11:40:00,40.23,40.28,40.17,40.28,228600.0,26.8682,26.9016,26.8282,26.9016,228600.0
2012-07-30 11:50:00,40.28,40.35,40.28,40.35,240800.0,26.9016,26.9484,26.9016,26.9484,240800.0
2012-07-30 12:00:00,40.35,40.38,40.32,40.38,181400.0,26.9484,26.9684,26.9284,26.9684,181400.0
2012-07-30 12:10:00,40.38,40.41,40.35,40.35,302800.0,26.9684,26.9885,26.9484,26.9484,302800.0
2012-07-30 12:20:00,40.36,40.44,40.36,40.44,245200.0,26.9551,27.0085,26.9551,27.0085,245200.0
2012-07-30 12:30:00,40.43,40.48,40.42,40.48,455200.0,27.0018,27.0352,26.9951,27.0352,455200.0
2012-07-30 12:40:00,40.48,40.52,40.45,40.48,340800.0,27.0352,27.0619,27.0152,27.0352,340800.0
2012-07-30 12:50:00,40.48,40.52,40.46,40.51,238000.0,27.0352,27.0619,27.0219,27.0552,238000.0
2012-07-30 13:00:00,40.51,40.56,40.49,40.55,331200.0,27.0552,27.0886,27.0419,27.082,331200.0
2012-07-30 13:10:00,40.56,40.57,40.51,40.51,251000.0,27.0886,27.0953,27.0552,27.0552,251000.0
2012-07-30 13:20:00,40.51,40.52,40.46,40.48,242600.0,27.0552,27.0619,27.0219,27.0352,242600.0
2012-07-30 13:30:00,40.48,40.53,40.48,40.48,250400.0,27.0352,27.0686,27.0352,27.0352,250400.0
2012-07-30 13:40:00,40.48,40.5,40.43,40.49,185000.0,27.0352,27.0486,27.0018,27.0419,185000.0
2012-07-30 13:50:00,40.49,40.5,40.47,40.47,147200.0,27.0419,27.0486,27.0285,27.0285,147200.0
2012-07-30 14:00:00,40.47,40.47,40.43,40.44,203400.0,27.0285,27.0285,27.0018,27.0085,203400.0
2012-07-30 14:10:00,40.45,40.46,40.42,40.44,247400.0,27.0152,27.0219,26.9951,27.0085,247400.0
2012-07-30 14:20:00,40.44,40.47,40.43,40.47,205400.0,27.0085,27.0285,27.0018,27.0285,205400.0
2012-07-30 14:30:00,40.46,40.48,40.45,40.48,172200.0,27.0219,27.0352,27.0152,27.0352,172200.0
2012-07-30 14:40:00,40.48,40.53,40.48,40.51,344800.0,27.0352,27.0686,27.0352,27.0552,344800.0
2012-07-30 14:50:00,40.5,40.54,40.49,40.52,219600.0,27.0486,27.0753,27.0419,27.0619,219600.0
2012-07-30 15:00:00,40.52,40.56,40.52,40.55,396200.0,27.0619,27.0886,27.0619,27.082,396200.0
2012-07-30 15:10:00,40.55,40.57,40.51,40.54,564800.0,27.082,27.0953,27.0552,27.0753,564800.0
2012-07-30 15:20:00,40.54,40.55,40.51,40.54,487200.0,27.0753,27.082,27.0552,27.0753,487200.0
2012-07-30 15:30:00,40.54,40.58,40.53,40.55,523200.0,27.0753,27.102,27.0686,27.082,523200.0
2012-07-30 15:40:00,40.55,40.58,40.53,40.58,567800.0,27.082,27.102,27.0686,27.102,567800.0
2012-07-30 15:50:00,40.58,40.59,40.54,40.56,1696000.0,27.102,27.1087,27.0753,27.0886,1696000.0
2012-07-31 09:30:00,40.35,40.42,40.2,40.24,1022600.0,26.9484,26.9951,26.8482,26.8749,1022600.0
2012-07-31 09:40:00,40.24,40.44,40.21,40.4,641600.0,26.8749,27.0085,26.8549,26.9818,641600.0
2012-07-31 09:50:00,40.39,40.53,40.35,40.52,462600.0,26.9751,27.0686,26.9484,27.0619,462600.0
2012-07-31 10:00:00,40.52,40.55,40.44,40.46,349400.0,27.0619,27.082,27.0085,27.0219,349400.0
2012-07-31 10:10:00,40.47,40.54,40.44,40.49,431000.0,27.0285,27.0753,27.0085,27.0419,431000.0
2012-07-31 10:20:00,40.49,40.54,40.48,40.52,308200.0,27.0419,27.0753,27.0352,27.0619,308200.0
2012-07-31 10:30:00,40.52,40.58,40.52,40.58,399000.0,27.0619,27.102,27.0619,27.102,399000.0
2012-07-31 10:40:00,40.58,40.63,40.57,40.62,328800.0,27.102,27.1354,27.0953,27.1287,328800.0
2012-07-31 10:50:00,40.62,40.66,40.6,40.62,309400.0,27.1287,27.1554,27.1154,27.1287,309400.0
2012-07-31 11:00:00,40.62,40.65,40.59,40.62,328600.0,27.1287,27.1487,27.1087,27.1287,328600.0
2012-07-31 11:10:00,40.61,40.65,40.6,40.64,185000.0,27.122,27.1487,27.1154,27.1421,185000.0
2012-07-31 11:20:00,40.64,40.67,40.62,40.62,209400.0,27.1421,27.1621,27.1287,27.1287,209400.0
2012-07-31 11:30:00,40.62,40.64,40.59,40.59,299200.0,27.1287,27.1421,27.1087,27.1087,299200.0
2012-07-31 11:40:00,40.59,40.6,40.54,40.57,165400.0,27.1087,27.1154,27.0753,27.0953,165400.0
2012-07-31 11:50:00,40.57,40.58,40.5,40.5,212200.0,27.0953,27.102,27.0486,27.0486,212200.0
2012-07-31 12:00:00,40.51,40.51,40.44,40.46,246600.0,27.0552,27.0552,27.0085,27.0219,246600.0
2012-07-31 12:10:00,40.46,40.46,40.38,40.38,267000.0,27.0219,27.0219,26.9684,26.9684,267000.0
2012-07-31 12:20:00,40.38,40.43,40.38,40.41,350400.0,26.9684,27.0018,26.9684,26.9885,350400.0
2012-07-31 12:30:00,40.41,40.48,40.41,40.46,179800.0,26.9885,27.0352,26.9885,27.0219,179800.0
2012-07-31 12:40:00,40.46,40.48,40.42,40.44,234600.0,27.0219,27.0352,26.9951,27.0085,234600.0
2012-07-31 12:50:00,40.44,40.47,40.42,40.47,185200.0,27.0085,27.0285,26.9951,27.0285,185200.0
2012-07-31 13:00:00,40.46,40.49,40.45,40.46,213200.0,27.0219,27.0419,27.0152,27.0219,213200.0
2012-07-31 13:10:00,40.47,40.49,40.41,40.41,226800.0,27.0285,27.0419,26.9885,26.9885,226800.0
2012-07-31 13:20:00,40.42,40.44,40.4,40.43,175400.0,26.9951,27.0085,26.9818,27.0018,175400.0
2012-07-31 13:30:00,40.43,40.44,40.39,40.4,167800.0,27.0018,27.0085,26.9751,26.9818,167800.0
2012-07-31 13:40:00,40.4,40.42,40.38,40.4,309200.0,26.9818,26.9951,26.9684,26.9818,309200.0
2012-07-31 13:50:00,40.41,40.44,40.41,40.41,138600.0,26.9885,27.0085,26.9885,26.9885,138600.0
2012-07-31 14:00:00,40.41,40.49,40.41,40.49,292800.0,26.9885,27.0419,26.9885,27.0419,292800.0
2012-07-31 14:10:00,40.49,40.52,40.49,40.5,741000.0,27.0419,27.0619,27.0419,27.0486,741000.0
2012-07-31 14:20:00,40.5,40.56,40.48,40.52,287600.0,27.0486,27.0886,27.0352,27.0619,287600.0
2012-07-31 14:30:00,40.52,40.56,40.51,40.56,224600.0,27.0619,27.0886,27.0552,27.0886,224600.0
2012-07-31 14:40:00,40.55,40.56,40.51,40.52,248000.0,27.082,27.0886,27.0552,27.0619,248000.0
2012-07-31 14:50:00,40.53,40.55,40.49,40.49,378800.0,27.0686,27.082,27.0419,27.0419,378800.0
2012-07-31 15:00:00,40.49,40.52,40.48,40.51,353600.0,27.0419,27.0619,27.0352,27.0552,353600.0
2012-07-31 15:10:00,40.51,40.52,40.48,40.52,238200.0,27.0552,27.0619,27.0352,27.0619,238200.0
2012-07-31 15:20:00,40.52,40.52,40.48,40.52,297000.0,27.0619,27.0619,27.0352,27.0619,297000.0
2012-07-31 15:30:00,40.52,40.52,40.46,40.46,391400.0,27.0619,27.0619,27.0219,27.0219,391400.0
2012-07-31 15:40:00,40.46,40.49,40.43,40.44,511800.0,27.0219,27.0419,27.0018,27.0085,511800.0
2012-07-31 15:50:00,40.44,40.49,40.4,40.41,1904400.0,27.0085,27.0419,26.9818,26.9885,1904400.0
2012-08-01 09:30:00,40.52,40.63,40.3,40.35,620600.0,27.0619,27.1354,26.915,26.9484,620600.0
2012-08-01 09:40:00,40.35,40.52,40.32,40.48,285000.0,26.9484,27.0619,26.9284,27.0352,285000.0
2012-08-01 09:50:00,40.48,40.58,40.45,40.56,396600.0,27.0352,27.102,27.0152,27.0886,396600.0
2012-08-01 10:00:00,40.56,40.62,40.52,40.59,278800.0,27.0886,27.1287,27.0619,27.1087,278800.0
2012-08-01 10:10:00,40.58,40.59,40.48,40.52,262400.0,27.102,27.1087,27.0352,27.0619,262400.0
2012-08-01 10:20:00,40.52,40.57,40.5,40.54,213400.0,27.0619,27.0953,27.0486,27.0753,213400.0
2012-08-01 10:30:00,40.54,40.56,40.44,40.45,267000.0,27.0753,27.0886,27.0085,27.0152,267000.0
2012-08-01 10:40:00,40.45,40.54,40.44,40.51,241200.0,27.0152,27.0753,27.0085,27.0552,241200.0
2012-08-01 10:50:00,40.51,40.55,40.49,40.53,251400.0,27.0552,27.082,27.0419,27.0686,251400.0
2012-08-01 11:00:00,40.53,40.55,40.51,40.55,200400.0,27.0686,27.082,27.0552,27.082,200400.0
2012-08-01 11:10:00,40.54,40.55,40.49,40.54,272800.0,27.0753,27.082,27.0419,27.0753,272800.0
2012-08-01 11:20:00,40.54,40.55,40.45,40.46,197000.0,27.0753,27.082,27.0152,27.0219,197000.0
2012-08-01 11:30:00,40.47,40.48,40.42,40.43,133800.0,27.0285,27.0352,26.9951,27.0018,133800.0
2012-08-01 11:40:00,40.44,40.51,40.43,40.51,225200.0,27.0085,27.0552,27.0018,27.0552,225200.0
2012-08-01 11:50:00,40.51,40.51,40.45,40.47,175200.0,27.0552,27.0552,27.0152,27.0285,175200.0
2012-08-01 12:00:00,40.48,40.55,40.47,40.52,128200.0,27.0352,27.082,27.0285,27.0619,128200.0
2012-08-01 12:10:00,40.52,40.52,40.44,40.46,190000.0,27.0619,27.0619,27.0085,27.0219,190000.0
2012-08-01 12:20:00,40.46,40.52,40.45,40.47,152200.0,27.0219,27.0619,27.0152,27.0285,152200.0
2012-08-01 12:30:00,40.47,40.48,40.43,40.44,193000.0,27.0285,27.0352,27.0018,27.0085,193000.0
2012-08-01 12:40:00,40.43,40.45,40.43,40.44,95200.0,27.0018,27.0152,27.0018,27.0085,95200.0
2012-08-01 12:50:00,40.45,40.49,40.44,40.48,186600.0,27.0152,27.0419,27.0085,27.0352,186600.0
2012-08-01 13:00:00,40.48,40.52,40.48,40.52,121400.0,27.0352,27.0619,27.0352,27.0619,121400.0
2012-08-01 13:10:00,40.52,40.52,40.47,40.51,159800.0,27.0619,27.0619,27.0285,27.0552,159800.0
2012-08-01 13:20:00,40.51,40.52,40.49,40.5,109400.0,27.0552,27.0619,27.0419,27.0486,109400.0
2012-08-01 13:30:00,40.5,40.51,40.48,40.5,139600.0,27.0486,27.0552,27.0352,27.0486,139600.0
2012-08-01 13:40:00,40.5,40.55,40.49,40.49,168000.0,27.0486,27.082,27.0419,27.0419,168000.0
2012-08-01 13:50:00,40.5,40.5,40.45,40.46,117800.0,27.0486,27.0486,27.0152,27.0219,117800.0
2012-08-01 14:00:00,40.46,40.52,40.43,40.52,259800.0,27.0219,27.0619,27.0018,27.0619,259800.0
2012-08-01 14:10:00,40.52,40.54,40.3,40.4,944800.0,27.0619,27.0753,26.915,26.9818,944800.0
2012-08-01 14:20:00,40.39,40.52,40.35,40.5,598000.0,26.9751,27.0619,26.9484,27.0486,598000.0
2012-08-01 14:30:00,40.5,40.52,40.45,40.51,327400.0,27.0486,27.0619,27.0152,27.0552,327400.0
2012-08-01 14:40:00,40.51,40.52,40.48,40.5,495200.0,27.0552,27.0619,27.0352,27.0486,495200.0
2012-08-01 14:50:00,40.49,40.57,40.49,40.57,358400.0,27.0419,27.0953,27.0419,27.0953,358400.0
2012-08-01 15:00:00,40.57,40.59,40.52,40.58,170800.0,27.0953,27.1087,27.0619,27.102,170800.0
2012-08-01 15:10:00,40.58,40.59,40.49,40.52,254800.0,27.102,27.1087,27.0419,27.0619,254800.0
2012-08-01 15:20:00,40.52,40.61,40.49,40.58,258600.0,27.0619,27.122,27.0419,27.102,258600.0
2012-08-01 15:30:00,40.58,40.6,40.5,40.52,367400.0,27.102,27.1154,27.0486,27.0619,367400.0
2012-08-01 15:40:00,40.52,40.53,40.48,40.49,713000.0,27.0619,27.0686,27.0352,27.0419,713000.0
2012-08-01 15:50:00,40.5,40.58,40.46,40.51,1347800.0,27.0486,27.102,27.0219,27.0552,1347800.0
2012-08-02 09:30:00,40.37,40.5,40.06,40.09,790800.0,26.9617,27.0486,26.7547,26.7747,790800.0
2012-08-02 09:40:00,40.09,40.19,40.08,40.1,488800.0,26.7747,26.8415,26.7681,26.7814,488800.0
2012-08-02 09:50:00,40.09,40.17,40.03,40.03,445200.0,26.7747,26.8282,26.7347,26.7347,445200.0
2012-08-02 10:00:00,40.04,40.07,39.94,40.07,314800.0,26.7413,26.7614,26.6746,26.7614,314800.0
2012-08-02 10:10:00,40.07,40.17,40.06,40.13,345000.0,26.7614,26.8282,26.7547,26.8015,345000.0
2012-08-02 10:20:00,40.14,40.15,40.02,40.1,356000.0,26.8081,26.8148,26.728,26.7814,356000.0
2012-08-02 10:30:00,40.1,40.18,40.1,40.1,241800.0,26.7814,26.8348,26.7814,26.7814,241800.0
2012-08-02 10:40:00,40.1,40.21,40.1,40.2,197000.0,26.7814,26.8549,26.7814,26.8482,197000.0
2012-08-02 10:50:00,40.2,40.24,40.06,40.09,263200.0,26.8482,26.8749,26.7547,26.7747,263200.0
2012-08-02 11:00:00,40.09,40.11,40.02,40.02,279200.0,26.7747,26.7881,26.728,26.728,279200.0
2012-08-02 11:10:00,40.02,40.11,40.01,40.05,229400.0,26.728,26.7881,26.7213,26.748,229400.0
2012-08-02 11:20:00,40.05,40.07,39.99,40.06,194800.0,26.748,26.7614,26.708,26.7547,194800.0
2012-08-02 11:30:00,40.06,40.06,39.9,39.92,276800.0,26.7547,26.7547,26.6478,26.6612,276800.0
2012-08-02 11:40:00,39.92,39.94,39.87,39.88,304600.0,26.6612,26.6746,26.6278,26.6345,304600.0
2012-08-02 11:50:00,39.88,39.95,39.81,39.94,245600.0,26.6345,26.6812,26.5877,26.6746,245600.0
2012-08-02 12:00:00,39.94,39.98,39.91,39.94,110400.0,26.6746,26.7013,26.6545,26.6746,110400.0
2012-08-02 12:10:00,39.94,39.95,39.87,39.91,165200.0,26.6746,26.6812,26.6278,26.6545,165200.0
2012-08-02 12:20:00,39.91,39.95,39.88,39.94,167400.0,26.6545,26.6812,26.6345,26.6746,167400.0
2012-08-02 12:30:00,39.93,39.93,39.79,39.85,233400.0,26.6679,26.6679,26.5744,26.6145,233400.0
2012-08-02 12:40:00,39.85,39.96,39.85,39.93,201600.0,26.6145,26.6879,26.6145,26.6679,201600.0
2012-08-02 12:50:00,39.93,39.96,39.88,39.94,176800.0,26.6679,26.6879,26.6345,26.6746,176800.0
2012-08-02 13:00:00,39.95,39.96,39.87,39.91,176600.0,26.6812,26.6879,26.6278,26.6545,176600.0
2012-08-02 13:10:00,39.91,39.95,39.86,39.88,147600.0,26.6545,26.6812,26.6211,26.6345,147600.0
2012-08-02 13:20:00,39.89,39.95,39.88,39.95,128400.0,26.6412,26.6812,26.6345,26.6812,128400.0
2012-08-02 13:30:00,39.94,39.96,39.9,39.93,133600.0,26.6746,26.6879,26.6478,26.6679,133600.0
2012-08-02 13:40:00,39.93,39.96,39.9,39.9,122800.0,26.6679,26.6879,26.6478,26.6478,122800.0
2012-08-02 13:50:00,39.9,39.93,39.87,39.87,157000.0,26.6478,26.6679,26.6278,26.6278,157000.0
2012-08-02 14:00:00,39.87,39.88,39.84,39.88,189000.0,26.6278,26.6345,26.6078,26.6345,189000.0
2012-08-02 14:10:00,39.88,39.89,39.84,39.84,209400.0,26.6345,26.6412,26.6078,26.6078,209400.0
2012-08-02 14:20:00,39.84,39.9,39.79,39.8,391600.0,26.6078,26.6478,26.5744,26.5811,391600.0
2012-08-02 14:30:00,39.8,39.93,39.78,39.86,358800.0,26.5811,26.6679,26.5677,26.6211,358800.0
2012-08-02 14:40:00,39.87,39.88,39.84,39.86,161600.0,26.6278,26.6345,26.6078,26.6211,161600.0
2012-08-02 14:50:00,39.86,39.87,39.77,39.82,211800.0,26.6211,26.6278,26.561,26.5944,211800.0
2012-08-02 15:00:00,39.82,39.88,39.82,39.82,234200.0,26.5944,26.6345,26.5944,26.5944,234200.0
2012-08-02 15:10:00,39.82,39.84,39.76,39.8,278600.0,26.5944,26.6078,26.5543,26.5811,278600.0
2012-08-02 15:20:00,39.8,39.85,39.8,39.83,307200.0,26.5811,26.6145,26.5811,26.6011,307200.0
2012-08-02 15:30:00,39.83,39.85,39.81,39.84,364000.0,26.6011,26.6145,26.5877,26.6078,364000.0
2012-08-02 15:40:00,39.84,39.89,39.8,39.85,659200.0,26.6078,26.6412,26.5811,26.6145,659200.0
2012-08-02 15:50:00,39.85,39.91,39.84,39.9,1314600.0,26.6145,26.6545,26.6078,26.6478,1314600.0
2012-08-03 09:30:00,40.1,40.2,40.01,40.13,777400.0,26.7814,26.8482,26.7213,26.8015,777400.0
2012-08-03 09:40:00,40.13,40.23,40.13,40.18,368800.0,26.8015,26.8682,26.8015,26.8348,368800.0
2012-08-03 09:50:00,40.19,40.33,40.19,40.32,331800.0,26.8415,26.935,26.8415,26.9284,331800.0
2012-08-03 10:00:00,40.32,40.42,40.31,40.35,340200.0,26.9284,26.9951,26.9217,26.9484,340200.0
2012-08-03 10:10:00,40.34,40.47,40.34,40.42,159000.0,26.9417,27.0285,26.9417,26.9951,159000.0
2012-08-03 10:20:00,40.42,40.49,40.42,40.49,232200.0,26.9951,27.0419,26.9951,27.0419,232200.0
2012-08-03 10:30:00,40.49,40.49,40.35,40.39,231400.0,27.0419,27.0419,26.9484,26.9751,231400.0
2012-08-03 10:40:00,40.39,40.44,40.38,40.42,165200.0,26.9751,27.0085,26.9684,26.9951,165200.0
2012-08-03 10:50:00,40.44,40.44,40.38,40.4,128600.0,27.0085,27.0085,26.9684,26.9818,128600.0
2012-08-03 11:00:00,40.41,40.43,40.38,40.42,128400.0,26.9885,27.0018,26.9684,26.9951,128400.0
2012-08-03 11:10:00,40.43,40.44,40.37,40.37,238200.0,27.0018,27.0085,26.9617,26.9617,238200.0
2012-08-03 11:20:00,40.37,40.38,40.34,40.38,102600.0,26.9617,26.9684,26.9417,26.9684,102600.0
2012-08-03 11:30:00,40.38,40.43,40.38,40.39,145400.0,26.9684,27.0018,26.9684,26.9751,145400.0
2012-08-03 11:40:00,40.38,40.42,40.34,40.34,147800.0,26.9684,26.9951,26.9417,26.9417,147800.0
2012-08-03 11:50:00,40.34,40.41,40.32,40.39,127200.0,26.9417,26.9885,26.9284,26.9751,127200.0
2012-08-03 12:00:00,40.39,40.41,40.37,40.38,81800.0,26.9751,26.9885,26.9617,26.9684,81800.0
2012-08-03 12:10:00,40.38,40.41,40.38,40.41,80600.0,26.9684,26.9885,26.9684,26.9885,80600.0
2012-08-03 12:20:00,40.4,40.42,40.38,40.4,158600.0,26.9818,26.9951,26.9684,26.9818,158600.0
2012-08-03 12:30:00,40.39,40.41,40.36,40.38,118800.0,26.9751,26.9885,26.9551,26.9684,118800.0
2012-08-03 12:40:00,40.38,40.4,40.35,40.39,144000.0,26.9684,26.9818,26.9484,26.9751,144000.0
2012-08-03 12:50:00,40.39,40.41,40.32,40.37,222600.0,26.9751,26.9885,26.9284,26.9617,222600.0
2012-08-03 13:00:00,40.37,40.4,40.36,40.4,75400.0,26.9617,26.9818,26.9551,26.9818,75400.0
2012-08-03 13:10:00,40.39,40.4,40.37,40.38,92400.0,26.9751,26.9818,26.9617,26.9684,92400.0
2012-08-03 13:20:00,40.37,40.4,40.37,40.39,113800.0,26.9617,26.9818,26.9617,26.9751,113800.0
2012-08-03 13:30:00,40.38,40.4,40.38,40.38,133200.0,26.9684,26.9818,26.9684,26.9684,133200.0
2012-08-03 13:40:00,40.39,40.41,40.36,40.36,120400.0,26.9751,26.9885,26.9551,26.9551,120400.0
2012-08-03 13:50:00,40.36,40.4,40.36,40.39,119800.0,26.9551,26.9818,26.9551,26.9751,119800.0
2012-08-03 14:00:00,40.4,40.43,40.38,40.41,153400.0,26.9818,27.0018,26.9684,26.9885,153400.0
2012-08-03 14:10:00,40.41,40.44,40.4,40.42,129800.0,26.9885,27.0085,26.9818,26.9951,129800.0
2012-08-03 14:20:00,40.42,40.45,40.42,40.43,118200.0,26.9951,27.0152,26.9951,27.0018,118200.0
2012-08-03 14:30:00,40.42,40.43,40.31,40.32,287400.0,26.9951,27.0018,26.9217,26.9284,287400.0
2012-08-03 14:40:00,40.32,40.4,40.31,40.38,316400.0,26.9284,26.9818,26.9217,26.9684,316400.0
2012-08-03 14:50:00,40.39,40.4,40.31,40.33,397800.0,26.9751,26.9818,26.9217,26.935,397800.0
2012-08-03 15:00:00,40.33,40.4,40.33,40.38,341000.0,26.935,26.9818,26.935,26.9684,341000.0
2012-08-03 15:10:00,40.38,40.38,40.3,40.3,446600.0,26.9684,26.9684,26.915,26.915,446600.0
2012-08-03 15:20:00,40.3,40.37,40.3,40.35,447800.0,26.915,26.9617,26.915,26.9484,447800.0
2012-08-03 15:30:00,40.35,40.37,40.32,40.36,512200.0,26.9484,26.9617,26.9284,26.9551,512200.0
2012-08-03 15:40:00,40.37,40.44,40.36,40.42,749600.0,26.9617,27.0085,26.9551,26.9951,749600.0
2012-08-03 15:50:00,40.42,40.43,40.34,40.42,1187600.0,26.9951,27.0018,26.9417,26.9951,1187600.0
2012-08-06 09:30:00,40.51,40.58,40.43,40.55,452200.0,27.0552,27.102,27.0018,27.082,452200.0
2012-08-06 09:40:00,40.55,40.6,40.5,40.58,233200.0,27.082,27.1154,27.0486,27.102,233200.0
2012-08-06 09:50:00,40.58,40.62,40.54,40.62,301800.0,27.102,27.1287,27.0753,27.1287,301800.0
2012-08-06 10:00:00,40.62,40.63,40.56,40.57,193200.0,27.1287,27.1354,27.0886,27.0953,193200.0
2012-08-06 10:10:00,40.57,40.59,40.49,40.51,171800.0,27.0953,27.1087,27.0419,27.0552,171800.0
2012-08-06 10:20:00,40.51,40.53,40.48,40.51,155200.0,27.0552,27.0686,27.0352,27.0552,155200.0
2012-08-06 10:30:00,40.52,40.54,40.44,40.44,191600.0,27.0619,27.0753,27.0085,27.0085,191600.0
2012-08-06 10:40:00,40.45,40.47,40.39,40.42,157200.0,27.0152,27.0285,26.9751,26.9951,157200.0
2012-08-06 10:50:00,40.42,40.44,40.4,40.42,144800.0,26.9951,27.0085,26.9818,26.9951,144800.0
2012-08-06 11:00:00,40.41,40.43,40.38,40.38,111200.0,26.9885,27.0018,26.9684,26.9684,111200.0
2012-08-06 11:10:00,40.38,40.44,40.37,40.44,124800.0,26.9684,27.0085,26.9617,27.0085,124800.0
2012-08-06 11:20:00,40.44,40.49,40.44,40.45,133600.0,27.0085,27.0419,27.0085,27.0152,133600.0
2012-08-06 11:30:00,40.45,40.46,40.42,40.42,105200.0,27.0152,27.0219,26.9951,26.9951,105200.0
2012-08-06 11:40:00,40.42,40.45,40.41,40.43,120800.0,26.9951,27.0152,26.9885,27.0018,120800.0
2012-08-06 11:50:00,40.43,40.44,40.42,40.43,89000.0,27.0018,27.0085,26.9951,27.0018,89000.0
2012-08-06 12:00:00,40.44,40.47,40.44,40.45,142800.0,27.0085,27.0285,27.0085,27.0152,142800.0
2012-08-06 12:10:00,40.45,40.46,40.42,40.45,125400.0,27.0152,27.0219,26.9951,27.0152,125400.0
2012-08-06 12:20:00,40.46,40.48,40.44,40.45,81400.0,27.0219,27.0352,27.0085,27.0152,81400.0
2012-08-06 12:30:00,40.45,40.49,40.43,40.49,103400.0,27.0152,27.0419,27.0018,27.0419,103400.0
2012-08-06 12:40:00,40.48,40.48,40.45,40.48,66800.0,27.0352,27.0352,27.0152,27.0352,66800.0
2012-08-06 12:50:00,40.48,40.5,40.47,40.49,136800.0,27.0352,27.0486,27.0285,27.0419,136800.0
2012-08-06 13:00:00,40.49,40.5,40.49,40.49,80400.0,27.0419,27.0486,27.0419,27.0419,80400.0
2012-08-06 13:10:00,40.49,40.52,40.49,40.49,231200.0,27.0419,27.0619,27.0419,27.0419,231200.0
2012-08-06 13:20:00,40.49,40.51,40.49,40.5,62000.0,27.0419,27.0552,27.0419,27.0486,62000.0
2012-08-06 13:30:00,40.49,40.51,40.46,40.48,115000.0,27.0419,27.0552,27.0219,27.0352,115000.0
2012-08-06 13:40:00,40.47,40.49,40.47,40.48,82400.0,27.0285,27.0419,27.0285,27.0352,82400.0
2012-08-06 13:50:00,40.48,40.5,40.47,40.49,169400.0,27.0352,27.0486,27.0285,27.0419,169400.0
2012-08-06 14:00:00,40.49,40.51,40.48,40.48,164800.0,27.0419,27.0552,27.0352,27.0352,164800.0
2012-08-06 14:10:00,40.49,40.5,40.48,40.49,119600.0,27.0419,27.0486,27.0352,27.0419,119600.0
2012-08-06 14:20:00,40.49,40.5,40.46,40.48,116000.0,27.0419,27.0486,27.0219,27.0352,116000.0
2012-08-06 14:30:00,40.48,40.49,40.46,40.48,178800.0,27.0352,27.0419,27.0219,27.0352,178800.0
2012-08-06 14:40:00,40.48,40.49,40.46,40.49,99000.0,27.0352,27.0419,27.0219,27.0419,99000.0
2012-08-06 14:50:00,40.48,40.49,40.48,40.49,124200.0,27.0352,27.0419,27.0352,27.0419,124200.0
2012-08-06 15:00:00,40.48,40.52,40.48,40.51,194400.0,27.0352,27.0619,27.0352,27.0552,194400.0
2012-08-06 15:10:00,40.51,40.54,40.5,40.51,357200.0,27.0552,27.0753,27.0486,27.0552,357200.0
2012-08-06 15:20:00,40.51,40.52,40.47,40.49,321000.0,27.0552,27.0619,27.0285,27.0419,321000.0
2012-08-06 15:30:00,40.49,40.49,40.44,40.45,276200.0,27.0419,27.0419,27.0085,27.0152,276200.0
2012-08-06 15:40:00,40.45,40.46,40.42,40.42,635200.0,27.0152,27.0219,26.9951,26.9951,635200.0
2012-08-06 15:50:00,40.43,40.44,40.31,40.33,1301400.0,27.0018,27.0085,26.9217,26.935,1301400.0
2012-08-07 09:30:00,40.42,40.49,40.38,40.41,342000.0,26.9951,27.0419,26.9684,26.9885,342000.0
2012-08-07 09:40:00,40.42,40.47,40.35,40.38,146800.0,26.9951,27.0285,26.9484,26.9684,146800.0
2012-08-07 09:50:00,40.38,40.41,40.35,40.41,161800.0,26.9684,26.9885,26.9484,26.9885,161800.0
2012-08-07 10:00:00,40.41,40.43,40.35,40.35,324800.0,26.9885,27.0018,26.9484,26.9484,324800.0
2012-08-07 10:10:00,40.35,40.35,40.31,40.33,196400.0,26.9484,26.9484,26.9217,26.935,196400.0
2012-08-07 10:20:00,40.33,40.35,40.23,40.24,315800.0,26.935,26.9484,26.8682,26.8749,315800.0
2012-08-07 10:30:00,40.24,40.24,40.18,40.2,358600.0,26.8749,26.8749,26.8348,26.8482,358600.0
2012-08-07 10:40:00,40.21,40.22,40.18,40.18,195600.0,26.8549,26.8616,26.8348,26.8348,195600.0
2012-08-07 10:50:00,40.18,40.19,40.09,40.1,349200.0,26.8348,26.8415,26.7747,26.7814,349200.0
2012-08-07 11:00:00,40.1,40.1,40.05,40.08,299800.0,26.7814,26.7814,26.748,26.7681,299800.0
2012-08-07 11:10:00,40.08,40.08,39.91,39.95,566400.0,26.7681,26.7681,26.6545,26.6812,566400.0
2012-08-07 11:20:00,39.96,39.98,39.93,39.95,277400.0,26.6879,26.7013,26.6679,26.6812,277400.0
2012-08-07 11:30:00,39.95,39.97,39.92,39.93,356800.0,26.6812,26.6946,26.6612,26.6679,356800.0
2012-08-07 11:40:00,39.93,40.02,39.92,39.99,354400.0,26.6679,26.728,26.6612,26.708,354400.0
2012-08-07 11:50:00,39.99,40.01,39.93,39.99,450200.0,26.708,26.7213,26.6679,26.708,450200.0
2012-08-07 12:00:00,39.99,40.02,39.98,39.99,223800.0,26.708,26.728,26.7013,26.708,223800.0
2012-08-07 12:10:00,39.99,40.05,39.99,40.02,146000.0,26.708,26.748,26.708,26.728,146000.0
2012-08-07 12:20:00,40.02,40.1,40.02,40.08,369200.0,26.728,26.7814,26.728,26.7681,369200.0
2012-08-07 12:30:00,40.09,40.11,40.03,40.05,202600.0,26.7747,26.7881,26.7347,26.748,202600.0
2012-08-07 12:40:00,40.05,40.05,39.99,39.99,179800.0,26.748,26.748,26.708,26.708,179800.0
2012-08-07 12:50:00,39.99,40.02,39.98,39.99,129000.0,26.708,26.728,26.7013,26.708,129000.0
2012-08-07 13:00:00,39.99,40.01,39.98,40.01,120600.0,26.708,26.7213,26.7013,26.7213,120600.0
2012-08-07 13:10:00,40.01,40.03,39.99,40.01,172600.0,26.7213,26.7347,26.708,26.7213,172600.0
2012-08-07 13:20:00,40.01,40.05,40.0,40.02,159200.0,26.7213,26.748,26.7146,26.728,159200.0
2012-08-07 13:30:00,40.02,40.03,39.99,39.99,120200.0,26.728,26.7347,26.708,26.708,120200.0
2012-08-07 13:40:00,39.99,40.02,39.97,39.97,239600.0,26.708,26.728,26.6946,26.6946,239600.0
2012-08-07 13:50:00,39.98,40.0,39.97,39.98,165000.0,26.7013,26.7146,26.6946,26.7013,165000.0
2012-08-07 14:00:00,39.98,39.98,39.95,39.97,234200.0,26.7013,26.7013,26.6812,26.6946,234200.0
2012-08-07 14:10:00,39.97,39.99,39.95,39.99,96600.0,26.6946,26.708,26.6812,26.708,96600.0
2012-08-07 14:20:00,39.99,39.99,39.94,39.94,178600.0,26.708,26.708,26.6746,26.6746,178600.0
2012-08-07 14:30:00,39.94,39.98,39.91,39.98,243000.0,26.6746,26.7013,26.6545,26.7013,243000.0
2012-08-07 14:40:00,39.97,39.98,39.95,39.95,176200.0,26.6946,26.7013,26.6812,26.6812,176200.0
2012-08-07 14:50:00,39.96,39.96,39.9,39.91,207600.0,26.6879,26.6879,26.6478,26.6545,207600.0
2012-08-07 15:00:00,39.91,39.93,39.9,39.92,339000.0,26.6545,26.6679,26.6478,26.6612,339000.0
2012-08-07 15:10:00,39.92,39.93,39.91,39.92,236000.0,26.6612,26.6679,26.6545,26.6612,236000.0
2012-08-07 15:20:00,39.92,39.93,39.89,39.89,364800.0,26.6612,26.6679,26.6412,26.6412,364800.0
2012-08-07 15:30:00,39.89,39.92,39.88,39.91,638400.0,26.6412,26.6612,26.6345,26.6545,638400.0
2012-08-07 15:40:00,39.91,39.92,39.88,39.89,601400.0,26.6545,26.6612,26.6345,26.6412,601400.0
2012-08-07 15:50:00,39.89,39.91,39.88,39.88,1312800.0,26.6412,26.6545,26.6345,26.6345,1312800.0
2012-08-08 09:30:00,39.85,39.93,39.77,39.9,505600.0,26.6145,26.6679,26.561,26.6478,505600.0
2012-08-08 09:40:00,39.91,39.96,39.84,39.93,155800.0,26.6545,26.6879,26.6078,26.6679,155800.0
2012-08-08 09:50:00,39.93,39.95,39.89,39.91,195800.0,26.6679,26.6812,26.6412,26.6545,195800.0
2012-08-08 10:00:00,39.9,39.98,39.88,39.98,167800.0,26.6478,26.7013,26.6345,26.7013,167800.0
2012-08-08 10:10:00,39.98,40.0,39.96,39.98,217600.0,26.7013,26.7146,26.6879,26.7013,217600.0
2012-08-08 10:20:00,39.97,39.99,39.92,39.97,132400.0,26.6946,26.708,26.6612,26.6946,132400.0
2012-08-08 10:30:00,39.96,39.99,39.92,39.99,126800.0,26.6879,26.708,26.6612,26.708,126800.0
2012-08-08 10:40:00,39.99,39.99,39.9,39.93,170400.0,26.708,26.708,26.6478,26.6679,170400.0
2012-08-08 10:50:00,39.93,39.94,39.85,39.85,158800.0,26.6679,26.6746,26.6145,26.6145,158800.0
2012-08-08 11:00:00,39.85,39.96,39.85,39.95,133800.0,26.6145,26.6879,26.6145,26.6812,133800.0
2012-08-08 11:10:00,39.95,39.99,39.94,39.97,215600.0,26.6812,26.708,26.6746,26.6946,215600.0
2012-08-08 11:20:00,39.96,39.97,39.92,39.92,105600.0,26.6879,26.6946,26.6612,26.6612,105600.0
2012-08-08 11:30:00,39.92,39.96,39.92,39.96,100600.0,26.6612,26.6879,26.6612,26.6879,100600.0
2012-08-08 11:40:00,39.96,39.97,39.92,39.92,114400.0,26.6879,26.6946,26.6612,26.6612,114400.0
2012-08-08 11:50:00,39.92,39.92,39.86,39.88,173000.0,26.6612,26.6612,26.6211,26.6345,173000.0
2012-08-08 12:00:00,39.88,39.9,39.87,39.9,98200.0,26.6345,26.6478,26.6278,26.6478,98200.0
2012-08-08 12:10:00,39.9,39.91,39.85,39.88,129400.0,26.6478,26.6545,26.6145,26.6345,129400.0
2012-08-08 12:20:00,39.88,39.89,39.83,39.83,112800.0,26.6345,26.6412,26.6011,26.6011,112800.0
2012-08-08 12:30:00,39.83,39.85,39.83,39.84,141600.0,26.6011,26.6145,26.6011,26.6078,141600.0
2012-08-08 12:40:00,39.84,39.84,39.78,39.78,142800.0,26.6078,26.6078,26.5677,26.5677,142800.0
2012-08-08 12:50:00,39.78,39.84,39.77,39.84,111000.0,26.5677,26.6078,26.561,26.6078,111000.0
2012-08-08 13:00:00,39.84,39.85,39.82,39.85,189000.0,26.6078,26.6145,26.5944,26.6145,189000.0
2012-08-08 13:10:00,39.85,39.85,39.83,39.85,89800.0,26.6145,26.6145,26.6011,26.6145,89800.0
2012-08-08 13:20:00,39.85,39.85,39.83,39.83,127000.0,26.6145,26.6145,26.6011,26.6011,127000.0
2012-08-08 13:30:00,39.83,39.83,39.81,39.81,168200.0,26.6011,26.6011,26.5877,26.5877,168200.0
2012-08-08 13:40:00,39.81,39.81,39.77,39.78,206200.0,26.5877,26.5877,26.561,26.5677,206200.0
2012-08-08 13:50:00,39.77,39.77,39.74,39.74,195600.0,26.561,26.561,26.541,26.541,195600.0
2012-08-08 14:00:00,39.74,39.74,39.69,39.74,272400.0,26.541,26.541,26.5076,26.541,272400.0
2012-08-08 14:10:00,39.74,39.77,39.69,39.7,207800.0,26.541,26.561,26.5076,26.5143,207800.0
2012-08-08 14:20:00,39.7,39.72,39.68,39.69,207600.0,26.5143,26.5276,26.5009,26.5076,207600.0
2012-08-08 14:30:00,39.69,39.74,39.69,39.74,147000.0,26.5076,26.541,26.5076,26.541,147000.0
2012-08-08 14:40:00,39.74,39.77,39.73,39.76,218400.0,26.541,26.561,26.5343,26.5543,218400.0
2012-08-08 14:50:00,39.76,39.82,39.76,39.79,214200.0,26.5543,26.5944,26.5543,26.5744,214200.0
2012-08-08 15:00:00,39.8,39.85,39.79,39.83,223200.0,26.5811,26.6145,26.5744,26.6011,223200.0
2012-08-08 15:10:00,39.83,39.85,39.81,39.83,297800.0,26.6011,26.6145,26.5877,26.6011,297800.0
2012-08-08 15:20:00,39.84,39.85,39.83,39.85,208200.0,26.6078,26.6145,26.6011,26.6145,208200.0
2012-08-08 15:30:00,39.85,39.85,39.82,39.83,311800.0,26.6145,26.6145,26.5944,26.6011,311800.0
2012-08-08 15:40:00,39.83,39.83,39.79,39.82,413000.0,26.6011,26.6011,26.5744,26.5944,413000.0
2012-08-08 15:50:00,39.81,39.82,39.76,39.79,871600.0,26.5877,26.5944,26.5543,26.5744,871600.0
2012-08-09 09:30:00,39.74,39.89,39.7,39.73,484200.0,26.541,26.6412,26.5143,26.5343,484200.0
2012-08-09 09:40:00,39.73,39.81,39.7,39.71,208000.0,26.5343,26.5877,26.5143,26.521,208000.0
2012-08-09 09:50:00,39.71,39.72,39.67,39.68,331400.0,26.521,26.5276,26.4942,26.5009,331400.0
2012-08-09 10:00:00,39.68,39.7,39.66,39.68,165200.0,26.5009,26.5143,26.4876,26.5009,165200.0
2012-08-09 10:10:00,39.69,39.73,39.67,39.73,256600.0,26.5076,26.5343,26.4942,26.5343,256600.0
2012-08-09 10:20:00,39.73,39.75,39.68,39.71,248400.0,26.5343,26.5477,26.5009,26.521,248400.0
2012-08-09 10:30:00,39.71,39.71,39.63,39.65,144400.0,26.521,26.521,26.4675,26.4809,144400.0
2012-08-09 10:40:00,39.64,39.67,39.58,39.62,241600.0,26.4742,26.4942,26.4341,26.4608,241600.0
2012-08-09 10:50:00,39.62,39.71,39.61,39.63,196600.0,26.4608,26.521,26.4542,26.4675,196600.0
2012-08-09 11:00:00,39.63,39.66,39.63,39.64,232400.0,26.4675,26.4876,26.4675,26.4742,232400.0
2012-08-09 11:10:00,39.64,39.66,39.6,39.61,153000.0,26.4742,26.4876,26.4475,26.4542,153000.0
2012-08-09 11:20:00,39.6,39.62,39.55,39.56,176000.0,26.4475,26.4608,26.4141,26.4208,176000.0
2012-08-09 11:30:00,39.55,39.58,39.55,39.56,224400.0,26.4141,26.4341,26.4141,26.4208,224400.0
2012-08-09 11:40:00,39.56,39.56,39.5,39.51,264800.0,26.4208,26.4208,26.3807,26.3874,264800.0
2012-08-09 11:50:00,39.51,39.53,39.49,39.5,254600.0,26.3874,26.4007,26.374,26.3807,254600.0
2012-08-09 12:00:00,39.49,39.52,39.49,39.5,150400.0,26.374,26.3941,26.374,26.3807,150400.0
2012-08-09 12:10:00,39.49,39.54,39.49,39.49,148000.0,26.374,26.4074,26.374,26.374,148000.0
2012-08-09 12:20:00,39.5,39.52,39.48,39.49,222400.0,26.3807,26.3941,26.3673,26.374,222400.0
2012-08-09 12:30:00,39.49,39.49,39.46,39.46,197400.0,26.374,26.374,26.354,26.354,197400.0
2012-08-09 12:40:00,39.46,39.48,39.42,39.42,284400.0,26.354,26.3673,26.3273,26.3273,284400.0
2012-08-09 12:50:00,39.43,39.49,39.42,39.49,196200.0,26.334,26.374,26.3273,26.374,196200.0
2012-08-09 13:00:00,39.49,39.53,39.49,39.53,202400.0,26.374,26.4007,26.374,26.4007,202400.0
2012-08-09 13:10:00,39.52,39.54,39.51,39.53,100600.0,26.3941,26.4074,26.3874,26.4007,100600.0
2012-08-09 13:20:00,39.52,39.54,39.51,39.54,117800.0,26.3941,26.4074,26.3874,26.4074,117800.0
2012-08-09 13:30:00,39.54,39.57,39.54,39.55,138600.0,26.4074,26.4275,26.4074,26.4141,138600.0
2012-08-09 13:40:00,39.55,39.55,39.52,39.52,113200.0,26.4141,26.4141,26.3941,26.3941,113200.0
2012-08-09 13:50:00,39.52,39.53,39.49,39.5,93200.0,26.3941,26.4007,26.374,26.3807,93200.0
2012-08-09 14:00:00,39.49,39.56,39.49,39.56,128600.0,26.374,26.4208,26.374,26.4208,128600.0
2012-08-09 14:10:00,39.56,39.56,39.53,39.53,102200.0,26.4208,26.4208,26.4007,26.4007,102200.0
2012-08-09 14:20:00,39.53,39.6,39.52,39.6,207400.0,26.4007,26.4475,26.3941,26.4475,207400.0
2012-08-09 14:30:00,39.6,39.67,39.59,39.61,260800.0,26.4475,26.4942,26.4408,26.4542,260800.0
2012-08-09 14:40:00,39.6,39.63,39.6,39.6,115200.0,26.4475,26.4675,26.4475,26.4475,115200.0
2012-08-09 14:50:00,39.6,39.61,39.6,39.6,155000.0,26.4475,26.4542,26.4475,26.4475,155000.0
2012-08-09 15:00:00,39.6,39.63,39.6,39.6,185200.0,26.4475,26.4675,26.4475,26.4475,185200.0
2012-08-09 15:10:00,39.6,39.63,39.6,39.62,254400.0,26.4475,26.4675,26.4475,26.4608,254400.0
2012-08-09 15:20:00,39.63,39.63,39.6,39.61,156400.0,26.4675,26.4675,26.4475,26.4542,156400.0
2012-08-09 15:30:00,39.6,39.65,39.6,39.63,298400.0,26.4475,26.4809,26.4475,26.4675,298400.0
2012-08-09 15:40:00,39.63,39.64,39.6,39.63,433200.0,26.4675,26.4742,26.4475,26.4675,433200.0
2012-08-09 15:50:00,39.63,39.63,39.6,39.61,590200.0,26.4675,26.4675,26.4475,26.4542,590200.0
2012-08-10 09:30:00,39.58,39.6,39.36,39.37,430600.0,26.4341,26.4475,26.2872,26.2939,430600.0
2012-08-10 09:40:00,39.37,39.43,39.31,39.42,305800.0,26.2939,26.334,26.2538,26.3273,305800.0
2012-08-10 09:50:00,39.41,39.46,39.37,39.45,217200.0,26.3206,26.354,26.2939,26.3473,217200.0
2012-08-10 10:00:00,39.44,39.5,39.44,39.44,222600.0,26.3406,26.3807,26.3406,26.3406,222600.0
2012-08-10 10:10:00,39.45,39.52,39.44,39.49,221000.0,26.3473,26.3941,26.3406,26.374,221000.0
2012-08-10 10:20:00,39.49,39.5,39.47,39.5,183800.0,26.374,26.3807,26.3607,26.3807,183800.0
2012-08-10 10:30:00,39.5,39.58,39.5,39.56,188200.0,26.3807,26.4341,26.3807,26.4208,188200.0
2012-08-10 10:40:00,39.56,39.57,39.54,39.56,169800.0,26.4208,26.4275,26.4074,26.4208,169800.0
2012-08-10 10:50:00,39.55,39.56,39.51,39.52,140200.0,26.4141,26.4208,26.3874,26.3941,140200.0
2012-08-10 11:00:00,39.52,39.53,39.41,39.41,421000.0,26.3941,26.4007,26.3206,26.3206,421000.0
2012-08-10 11:10:00,39.42,39.44,39.38,39.41,237800.0,26.3273,26.3406,26.3006,26.3206,237800.0
2012-08-10 11:20:00,39.41,39.49,39.41,39.43,286000.0,26.3206,26.374,26.3206,26.334,286000.0
2012-08-10 11:30:00,39.44,39.45,39.4,39.41,126600.0,26.3406,26.3473,26.3139,26.3206,126600.0
2012-08-10 11:40:00,39.41,39.44,39.41,39.44,245000.0,26.3206,26.3406,26.3206,26.3406,245000.0
2012-08-10 11:50:00,39.43,39.45,39.4,39.4,168800.0,26.334,26.3473,26.3139,26.3139,168800.0
2012-08-10 12:00:00,39.4,39.45,39.39,39.42,182000.0,26.3139,26.3473,26.3072,26.3273,182000.0
2012-08-10 12:10:00,39.42,39.44,39.41,39.43,158800.0,26.3273,26.3406,26.3206,26.334,158800.0
2012-08-10 12:20:00,39.43,39.46,39.42,39.43,218600.0,26.334,26.354,26.3273,26.334,218600.0
2012-08-10 12:30:00,39.43,39.44,39.39,39.39,287200.0,26.334,26.3406,26.3072,26.3072,287200.0
2012-08-10 12:40:00,39.4,39.4,39.38,39.38,144600.0,26.3139,26.3139,26.3006,26.3006,144600.0
2012-08-10 12:50:00,39.38,39.41,39.37,39.37,159200.0,26.3006,26.3206,26.2939,26.2939,159200.0
2012-08-10 13:00:00,39.37,39.38,39.36,39.37,159000.0,26.2939,26.3006,26.2872,26.2939,159000.0
2012-08-10 13:10:00,39.37,39.42,39.37,39.39,185000.0,26.2939,26.3273,26.2939,26.3072,185000.0
2012-08-10 13:20:00,39.39,39.4,39.38,39.4,212800.0,26.3072,26.3139,26.3006,26.3139,212800.0
2012-08-10 13:30:00,39.4,39.42,39.38,39.41,369600.0,26.3139,26.3273,26.3006,26.3206,369600.0
2012-08-10 13:40:00,39.42,39.42,39.38,39.38,198200.0,26.3273,26.3273,26.3006,26.3006,198200.0
2012-08-10 13:50:00,39.38,39.38,39.34,39.35,217200.0,26.3006,26.3006,26.2738,26.2805,217200.0
2012-08-10 14:00:00,39.34,39.37,39.34,39.37,201400.0,26.2738,26.2939,26.2738,26.2939,201400.0
2012-08-10 14:10:00,39.36,39.38,39.33,39.34,313200.0,26.2872,26.3006,26.2672,26.2738,313200.0
2012-08-10 14:20:00,39.33,39.34,39.31,39.33,239400.0,26.2672,26.2738,26.2538,26.2672,239400.0
2012-08-10 14:30:00,39.33,39.35,39.31,39.35,243200.0,26.2672,26.2805,26.2538,26.2805,243200.0
2012-08-10 14:40:00,39.35,39.37,39.34,39.35,294000.0,26.2805,26.2939,26.2738,26.2805,294000.0
2012-08-10 14:50:00,39.35,39.37,39.35,39.35,226600.0,26.2805,26.2939,26.2805,26.2805,226600.0
2012-08-10 15:00:00,39.36,39.39,39.35,39.39,192200.0,26.2872,26.3072,26.2805,26.3072,192200.0
2012-08-10 15:10:00,39.4,39.44,39.38,39.43,330200.0,26.3139,26.3406,26.3006,26.334,330200.0
2012-08-10 15:20:00,39.43,39.43,39.38,39.39,331400.0,26.334,26.334,26.3006,26.3072,331400.0
2012-08-10 15:30:00,39.39,39.44,39.38,39.4,449000.0,26.3072,26.3406,26.3006,26.3139,449000.0
2012-08-10 15:40:00,39.41,39.42,39.38,39.41,856600.0,26.3206,26.3273,26.3006,26.3206,856600.0
2012-08-10 15:50:00,39.41,39.44,39.37,39.41,2465200.0,26.3206,26.3406,26.2939,26.3206,2465200.0
2012-08-13 09:30:00,39.31,39.39,39.05,39.17,839600.0,26.2538,26.3072,26.0802,26.1603,839600.0
2012-08-13 09:40:00,39.17,39.24,39.13,39.23,365400.0,26.1603,26.2071,26.1336,26.2004,365400.0
2012-08-13 09:50:00,39.22,39.27,39.19,39.2,392800.0,26.1937,26.2271,26.1737,26.1803,392800.0
2012-08-13 10:00:00,39.19,39.25,39.18,39.21,232400.0,26.1737,26.2137,26.167,26.187,232400.0
2012-08-13 10:10:00,39.21,39.27,39.19,39.26,229500.0,26.187,26.2271,26.1737,26.2204,229500.0
2012-08-13 10:20:00,39.26,39.28,39.22,39.27,227000.0,26.2204,26.2338,26.1937,26.2271,227000.0
2012-08-13 10:30:00,39.27,39.28,39.23,39.25,164300.0,26.2271,26.2338,26.2004,26.2137,164300.0
2012-08-13 10:40:00,39.25,39.32,39.24,39.3,255200.0,26.2137,26.2605,26.2071,26.2471,255200.0
2012-08-13 10:50:00,39.29,39.32,39.27,39.32,138900.0,26.2404,26.2605,26.2271,26.2605,138900.0
2012-08-13 11:00:00,39.32,39.33,39.24,39.25,213400.0,26.2605,26.2672,26.2071,26.2137,213400.0
2012-08-13 11:10:00,39.25,39.28,39.25,39.26,140100.0,26.2137,26.2338,26.2137,26.2204,140100.0
2012-08-13 11:20:00,39.26,39.29,39.23,39.27,169200.0,26.2204,26.2404,26.2004,26.2271,169200.0
2012-08-13 11:30:00,39.28,39.3,39.26,39.28,137600.0,26.2338,26.2471,26.2204,26.2338,137600.0
2012-08-13 11:40:00,39.28,39.29,39.27,39.29,91400.0,26.2338,26.2404,26.2271,26.2404,91400.0
2012-08-13 11:50:00,39.29,39.31,39.27,39.28,161200.0,26.2404,26.2538,26.2271,26.2338,161200.0
2012-08-13 12:00:00,39.28,39.28,39.2,39.2,144700.0,26.2338,26.2338,26.1803,26.1803,144700.0
2012-08-13 12:10:00,39.2,39.23,39.2,39.21,155400.0,26.1803,26.2004,26.1803,26.187,155400.0
2012-08-13 12:20:00,39.21,39.22,39.17,39.17,133000.0,26.187,26.1937,26.1603,26.1603,133000.0
2012-08-13 12:30:00,39.18,39.19,39.13,39.13,110200.0,26.167,26.1737,26.1336,26.1336,110200.0
2012-08-13 12:40:00,39.14,39.17,39.13,39.17,133300.0,26.1403,26.1603,26.1336,26.1603,133300.0
2012-08-13 12:50:00,39.16,39.22,39.16,39.22,139000.0,26.1536,26.1937,26.1536,26.1937,139000.0
2012-08-13 13:00:00,39.22,39.23,39.2,39.21,96200.0,26.1937,26.2004,26.1803,26.187,96200.0
2012-08-13 13:10:00,39.22,39.23,39.21,39.21,75900.0,26.1937,26.2004,26.187,26.187,75900.0
2012-08-13 13:20:00,39.21,39.22,39.2,39.21,95500.0,26.187,26.1937,26.1803,26.187,95500.0
2012-08-13 13:30:00,39.21,39.22,39.16,39.18,109100.0,26.187,26.1937,26.1536,26.167,109100.0
2012-08-13 13:40:00,39.17,39.2,39.17,39.19,102500.0,26.1603,26.1803,26.1603,26.1737,102500.0
2012-08-13 13:50:00,39.19,39.21,39.18,39.21,141400.0,26.1737,26.187,26.167,26.187,141400.0
2012-08-13 14:00:00,39.21,39.22,39.18,39.19,111500.0,26.187,26.1937,26.167,26.1737,111500.0
2012-08-13 14:10:00,39.19,39.23,39.17,39.22,138200.0,26.1737,26.2004,26.1603,26.1937,138200.0
2012-08-13 14:20:00,39.23,39.26,39.21,39.25,179800.0,26.2004,26.2204,26.187,26.2137,179800.0
2012-08-13 14:30:00,39.25,39.28,39.24,39.26,165200.0,26.2137,26.2338,26.2071,26.2204,165200.0
2012-08-13 14:40:00,39.25,39.26,39.22,39.22,96000.0,26.2137,26.2204,26.1937,26.1937,96000.0
2012-08-13 14:50:00,39.22,39.28,39.22,39.23,170600.0,26.1937,26.2338,26.1937,26.2004,170600.0
2012-08-13 15:00:00,39.23,39.27,39.22,39.25,169600.0,26.2004,26.2271,26.1937,26.2137,169600.0
2012-08-13 15:10:00,39.24,39.25,39.22,39.24,138100.0,26.2071,26.2137,26.1937,26.2071,138100.0
2012-08-13 15:20:00,39.24,39.26,39.23,39.24,117700.0,26.2071,26.2204,26.2004,26.2071,117700.0
2012-08-13 15:30:00,39.24,39.29,39.24,39.28,222200.0,26.2071,26.2404,26.2071,26.2338,222200.0
2012-08-13 15:40:00,39.28,39.31,39.27,39.28,319900.0,26.2338,26.2538,26.2271,26.2338,319900.0
2012-08-13 15:50:00,39.28,39.32,39.24,39.32,684300.0,26.2338,26.2605,26.2071,26.2605,684300.0
2012-08-14 09:30:00,39.63,39.67,39.43,39.5,706600.0,26.4675,26.4942,26.334,26.3807,706600.0
2012-08-14 09:40:00,39.5,39.52,39.41,39.42,316900.0,26.3807,26.3941,26.3206,26.3273,316900.0
2012-08-14 09:50:00,39.42,39.5,39.41,39.46,201700.0,26.3273,26.3807,26.3206,26.354,201700.0
2012-08-14 10:00:00,39.46,39.47,39.4,39.41,229900.0,26.354,26.3607,26.3139,26.3206,229900.0
2012-08-14 10:10:00,39.41,39.48,39.39,39.44,252000.0,26.3206,26.3673,26.3072,26.3406,252000.0
2012-08-14 10:20:00,39.44,39.45,39.41,39.43,153200.0,26.3406,26.3473,26.3206,26.334,153200.0
2012-08-14 10:30:00,39.43,39.45,39.4,39.42,196200.0,26.334,26.3473,26.3139,26.3273,196200.0
2012-08-14 10:40:00,39.42,39.46,39.4,39.44,168800.0,26.3273,26.354,26.3139,26.3406,168800.0
2012-08-14 10:50:00,39.44,39.47,39.42,39.43,226300.0,26.3406,26.3607,26.3273,26.334,226300.0
2012-08-14 11:00:00,39.43,39.46,39.41,39.44,160900.0,26.334,26.354,26.3206,26.3406,160900.0
2012-08-14 11:10:00,39.44,39.46,39.42,39.46,139400.0,26.3406,26.354,26.3273,26.354,139400.0
2012-08-14 11:20:00,39.46,39.47,39.42,39.46,142500.0,26.354,26.3607,26.3273,26.354,142500.0
2012-08-14 11:30:00,39.46,39.48,39.42,39.43,116800.0,26.354,26.3673,26.3273,26.334,116800.0
2012-08-14 11:40:00,39.43,39.47,39.42,39.46,154900.0,26.334,26.3607,26.3273,26.354,154900.0
2012-08-14 11:50:00,39.46,39.48,39.39,39.4,168900.0,26.354,26.3673,26.3072,26.3139,168900.0
2012-08-14 12:00:00,39.4,39.45,39.4,39.43,167500.0,26.3139,26.3473,26.3139,26.334,167500.0
2012-08-14 12:10:00,39.43,39.43,39.4,39.41,79200.0,26.334,26.334,26.3139,26.3206,79200.0
2012-08-14 12:20:00,39.4,39.41,39.35,39.36,153400.0,26.3139,26.3206,26.2805,26.2872,153400.0
2012-08-14 12:30:00,39.36,39.42,39.36,39.4,185600.0,26.2872,26.3273,26.2872,26.3139,185600.0
2012-08-14 12:40:00,39.39,39.39,39.35,39.36,133300.0,26.3072,26.3072,26.2805,26.2872,133300.0
2012-08-14 12:50:00,39.35,39.36,39.3,39.34,351300.0,26.2805,26.2872,26.2471,26.2738,351300.0
2012-08-14 13:00:00,39.34,39.39,39.33,39.37,163700.0,26.2738,26.3072,26.2672,26.2939,163700.0
2012-08-14 13:10:00,39.38,39.38,39.3,39.31,213400.0,26.3006,26.3006,26.2471,26.2538,213400.0
2012-08-14 13:20:00,39.3,39.36,39.3,39.36,147700.0,26.2471,26.2872,26.2471,26.2872,147700.0
2012-08-14 13:30:00,39.36,39.37,39.34,39.34,143300.0,26.2872,26.2939,26.2738,26.2738,143300.0
2012-08-14 13:40:00,39.35,39.4,39.34,39.39,171100.0,26.2805,26.3139,26.2738,26.3072,171100.0
2012-08-14 13:50:00,39.39,39.41,39.38,39.41,165900.0,26.3072,26.3206,26.3006,26.3206,165900.0
2012-08-14 14:00:00,39.41,39.41,39.4,39.41,144700.0,26.3206,26.3206,26.3139,26.3206,144700.0
2012-08-14 14:10:00,39.4,39.42,39.38,39.38,126700.0,26.3139,26.3273,26.3006,26.3006,126700.0
2012-08-14 14:20:00,39.38,39.39,39.37,39.38,145200.0,26.3006,26.3072,26.2939,26.3006,145200.0
2012-08-14 14:30:00,39.39,39.41,39.36,39.37,145200.0,26.3072,26.3206,26.2872,26.2939,145200.0
2012-08-14 14:40:00,39.36,39.38,39.35,39.37,159300.0,26.2872,26.3006,26.2805,26.2939,159300.0
2012-08-14 14:50:00,39.38,39.44,39.37,39.44,211700.0,26.3006,26.3406,26.2939,26.3406,211700.0
2012-08-14 15:00:00,39.44,39.44,39.42,39.43,204100.0,26.3406,26.3406,26.3273,26.334,204100.0
2012-08-14 15:10:00,39.43,39.45,39.39,39.4,241900.0,26.334,26.3473,26.3072,26.3139,241900.0
2012-08-14 15:20:00,39.39,39.44,39.39,39.44,243500.0,26.3072,26.3406,26.3072,26.3406,243500.0
2012-08-14 15:30:00,39.43,39.43,39.3,39.31,366800.0,26.334,26.334,26.2471,26.2538,366800.0
2012-08-14 15:40:00,39.3,39.32,39.25,39.28,545400.0,26.2471,26.2605,26.2137,26.2338,545400.0
2012-08-14 15:50:00,39.28,39.38,39.25,39.36,1176700.0,26.2338,26.3006,26.2137,26.2872,1176700.0
2012-08-15 09:30:00,39.42,39.48,39.3,39.34,369900.0,26.3273,26.3673,26.2471,26.2738,369900.0
2012-08-15 09:40:00,39.34,39.42,39.3,39.4,162200.0,26.2738,26.3273,26.2471,26.3139,162200.0
2012-08-15 09:50:00,39.41,39.44,39.37,39.38,140800.0,26.3206,26.3406,26.2939,26.3006,140800.0
2012-08-15 10:00:00,39.38,39.47,39.35,39.45,213800.0,26.3006,26.3607,26.2805,26.3473,213800.0
2012-08-15 10:10:00,39.46,39.49,39.43,39.49,125600.0,26.354,26.374,26.334,26.374,125600.0
2012-08-15 10:20:00,39.49,39.55,39.47,39.48,177300.0,26.374,26.4141,26.3607,26.3673,177300.0
2012-08-15 10:30:00,39.49,39.53,39.48,39.5,100300.0,26.374,26.4007,26.3673,26.3807,100300.0
2012-08-15 10:40:00,39.5,39.53,39.46,39.51,137600.0,26.3807,26.4007,26.354,26.3874,137600.0
2012-08-15 10:50:00,39.51,39.52,39.43,39.46,161200.0,26.3874,26.3941,26.334,26.354,161200.0
2012-08-15 11:00:00,39.46,39.46,39.44,39.45,80800.0,26.354,26.354,26.3406,26.3473,80800.0
2012-08-15 11:10:00,39.44,39.46,39.44,39.45,138000.0,26.3406,26.354,26.3406,26.3473,138000.0
2012-08-15 11:20:00,39.45,39.46,39.41,39.41,113000.0,26.3473,26.354,26.3206,26.3206,113000.0
2012-08-15 11:30:00,39.41,39.41,39.35,39.35,141700.0,26.3206,26.3206,26.2805,26.2805,141700.0
2012-08-15 11:40:00,39.36,39.39,39.35,39.38,111700.0,26.2872,26.3072,26.2805,26.3006,111700.0
2012-08-15 11:50:00,39.39,39.4,39.37,39.38,92300.0,26.3072,26.3139,26.2939,26.3006,92300.0
2012-08-15 12:00:00,39.38,39.38,39.36,39.37,79800.0,26.3006,26.3006,26.2872,26.2939,79800.0
2012-08-15 12:10:00,39.38,39.38,39.33,39.34,98400.0,26.3006,26.3006,26.2672,26.2738,98400.0
2012-08-15 12:20:00,39.34,39.38,39.33,39.36,90200.0,26.2738,26.3006,26.2672,26.2872,90200.0
2012-08-15 12:30:00,39.36,39.39,39.35,39.36,85000.0,26.2872,26.3072,26.2805,26.2872,85000.0
2012-08-15 12:40:00,39.37,39.37,39.33,39.34,110700.0,26.2939,26.2939,26.2672,26.2738,110700.0
2012-08-15 12:50:00,39.35,39.35,39.33,39.34,76400.0,26.2805,26.2805,26.2672,26.2738,76400.0
2012-08-15 13:00:00,39.33,39.34,39.32,39.32,51300.0,26.2672,26.2738,26.2605,26.2605,51300.0
2012-08-15 13:10:00,39.33,39.33,39.3,39.3,71000.0,26.2672,26.2672,26.2471,26.2471,71000.0
2012-08-15 13:20:00,39.3,39.31,39.25,39.27,134800.0,26.2471,26.2538,26.2137,26.2271,134800.0
2012-08-15 13:30:00,39.27,39.27,39.24,39.25,157400.0,26.2271,26.2271,26.2071,26.2137,157400.0
2012-08-15 13:40:00,39.25,39.25,39.23,39.24,120400.0,26.2137,26.2137,26.2004,26.2071,120400.0
2012-08-15 13:50:00,39.25,39.25,39.23,39.24,100700.0,26.2137,26.2137,26.2004,26.2071,100700.0
2012-08-15 14:00:00,39.25,39.29,39.24,39.25,127900.0,26.2137,26.2404,26.2071,26.2137,127900.0
2012-08-15 14:10:00,39.25,39.31,39.25,39.31,189800.0,26.2137,26.2538,26.2137,26.2538,189800.0
2012-08-15 14:20:00,39.31,39.34,39.3,39.34,92700.0,26.2538,26.2738,26.2471,26.2738,92700.0
2012-08-15 14:30:00,39.34,39.34,39.33,39.33,62700.0,26.2738,26.2738,26.2672,26.2672,62700.0
2012-08-15 14:40:00,39.34,39.38,39.33,39.38,97500.0,26.2738,26.3006,26.2672,26.3006,97500.0
2012-08-15 14:50:00,39.38,39.4,39.33,39.34,249500.0,26.3006,26.3139,26.2672,26.2738,249500.0
2012-08-15 15:00:00,39.33,39.35,39.28,39.29,249600.0,26.2672,26.2805,26.2338,26.2404,249600.0
2012-08-15 15:10:00,39.28,39.31,39.26,39.31,245600.0,26.2338,26.2538,26.2204,26.2538,245600.0
2012-08-15 15:20:00,39.3,39.32,39.26,39.28,189800.0,26.2471,26.2605,26.2204,26.2338,189800.0
2012-08-15 15:30:00,39.28,39.29,39.26,39.27,208300.0,26.2338,26.2404,26.2204,26.2271,208300.0
2012-08-15 15:40:00,39.27,39.29,39.26,39.29,299500.0,26.2271,26.2404,26.2204,26.2404,299500.0
2012-08-15 15:50:00,39.29,39.34,39.28,39.33,966300.0,26.2404,26.2738,26.2338,26.2672,966300.0
2012-08-16 09:30:00,39.4,39.52,39.38,39.44,346700.0,26.3139,26.3941,26.3006,26.3406,346700.0
2012-08-16 09:40:00,39.42,39.42,39.31,39.33,130100.0,26.3273,26.3273,26.2538,26.2672,130100.0
2012-08-16 09:50:00,39.34,39.41,39.33,39.39,155400.0,26.2738,26.3206,26.2672,26.3072,155400.0
2012-08-16 10:00:00,39.38,39.41,39.37,39.4,206600.0,26.3006,26.3206,26.2939,26.3139,206600.0
2012-08-16 10:10:00,39.39,39.51,39.38,39.44,216400.0,26.3072,26.3874,26.3006,26.3406,216400.0
2012-08-16 10:20:00,39.43,39.47,39.42,39.44,175000.0,26.334,26.3607,26.3273,26.3406,175000.0
2012-08-16 10:30:00,39.43,39.5,39.4,39.5,214200.0,26.334,26.3807,26.3139,26.3807,214200.0
2012-08-16 10:40:00,39.51,39.54,39.5,39.54,236600.0,26.3874,26.4074,26.3807,26.4074,236600.0
2012-08-16 10:50:00,39.53,39.55,39.53,39.54,211300.0,26.4007,26.4141,26.4007,26.4074,211300.0
2012-08-16 11:00:00,39.53,39.54,39.51,39.52,177500.0,26.4007,26.4074,26.3874,26.3941,177500.0
2012-08-16 11:10:00,39.51,39.57,39.51,39.55,163100.0,26.3874,26.4275,26.3874,26.4141,163100.0
2012-08-16 11:20:00,39.55,39.61,39.55,39.6,186200.0,26.4141,26.4542,26.4141,26.4475,186200.0
2012-08-16 11:30:00,39.59,39.6,39.54,39.58,246600.0,26.4408,26.4475,26.4074,26.4341,246600.0
2012-08-16 11:40:00,39.58,39.59,39.57,39.57,120900.0,26.4341,26.4408,26.4275,26.4275,120900.0
2012-08-16 11:50:00,39.58,39.59,39.55,39.58,211700.0,26.4341,26.4408,26.4141,26.4341,211700.0
2012-08-16 12:00:00,39.57,39.57,39.48,39.48,164900.0,26.4275,26.4275,26.3673,26.3673,164900.0
2012-08-16 12:10:00,39.49,39.51,39.48,39.49,91300.0,26.374,26.3874,26.3673,26.374,91300.0
2012-08-16 12:20:00,39.48,39.51,39.47,39.51,209500.0,26.3673,26.3874,26.3607,26.3874,209500.0
2012-08-16 12:30:00,39.51,39.51,39.46,39.47,144000.0,26.3874,26.3874,26.354,26.3607,144000.0
2012-08-16 12:40:00,39.48,39.48,39.46,39.47,92800.0,26.3673,26.3673,26.354,26.3607,92800.0
2012-08-16 12:50:00,39.46,39.48,39.45,39.47,145600.0,26.354,26.3673,26.3473,26.3607,145600.0
2012-08-16 13:00:00,39.47,39.48,39.45,39.47,165700.0,26.3607,26.3673,26.3473,26.3607,165700.0
2012-08-16 13:10:00,39.47,39.52,39.47,39.52,217900.0,26.3607,26.3941,26.3607,26.3941,217900.0
2012-08-16 13:20:00,39.52,39.52,39.5,39.51,92800.0,26.3941,26.3941,26.3807,26.3874,92800.0
2012-08-16 13:30:00,39.51,39.52,39.48,39.51,145700.0,26.3874,26.3941,26.3673,26.3874,145700.0
2012-08-16 13:40:00,39.51,39.51,39.49,39.51,108100.0,26.3874,26.3874,26.374,26.3874,108100.0
2012-08-16 13:50:00,39.51,39.52,39.48,39.49,115700.0,26.3874,26.3941,26.3673,26.374,115700.0
2012-08-16 14:00:00,39.49,39.55,39.48,39.53,135100.0,26.374,26.4141,26.3673,26.4007,135100.0
2012-08-16 14:10:00,39.53,39.53,39.47,39.49,105400.0,26.4007,26.4007,26.3607,26.374,105400.0
2012-08-16 14:20:00,39.49,39.51,39.48,39.5,103600.0,26.374,26.3874,26.3673,26.3807,103600.0
2012-08-16 14:30:00,39.5,39.6,39.5,39.59,226800.0,26.3807,26.4475,26.3807,26.4408,226800.0
2012-08-16 14:40:00,39.59,39.63,39.59,39.62,181300.0,26.4408,26.4675,26.4408,26.4608,181300.0
2012-08-16 14:50:00,39.62,39.62,39.54,39.56,279400.0,26.4608,26.4608,26.4074,26.4208,279400.0
2012-08-16 15:00:00,39.55,39.56,39.53,39.54,201400.0,26.4141,26.4208,26.4007,26.4074,201400.0
2012-08-16 15:10:00,39.54,39.56,39.54,39.55,268300.0,26.4074,26.4208,26.4074,26.4141,268300.0
2012-08-16 15:20:00,39.55,39.55,39.52,39.54,250600.0,26.4141,26.4141,26.3941,26.4074,250600.0
2012-08-16 15:30:00,39.54,39.56,39.52,39.53,278200.0,26.4074,26.4208,26.3941,26.4007,278200.0
2012-08-16 15:40:00,39.54,39.54,39.5,39.5,295700.0,26.4074,26.4074,26.3807,26.3807,295700.0
2012-08-16 15:50:00,39.5,39.55,39.47,39.55,909700.0,26.3807,26.4141,26.3607,26.4141,909700.0
2012-08-17 09:30:00,39.66,39.73,39.52,39.61,2396700.0,26.4876,26.5343,26.3941,26.4542,2396700.0
2012-08-17 09:40:00,39.6,39.6,39.51,39.53,169400.0,26.4475,26.4475,26.3874,26.4007,169400.0
2012-08-17 09:50:00,39.53,39.6,39.52,39.55,235700.0,26.4007,26.4475,26.3941,26.4141,235700.0
2012-08-17 10:00:00,39.55,39.56,39.49,39.52,318800.0,26.4141,26.4208,26.374,26.3941,318800.0
2012-08-17 10:10:00,39.54,39.58,39.51,39.55,257700.0,26.4074,26.4341,26.3874,26.4141,257700.0
2012-08-17 10:20:00,39.55,39.59,39.54,39.55,196700.0,26.4141,26.4408,26.4074,26.4141,196700.0
2012-08-17 10:30:00,39.55,39.56,39.5,39.52,105500.0,26.4141,26.4208,26.3807,26.3941,105500.0
2012-08-17 10:40:00,39.51,39.56,39.5,39.53,207900.0,26.3874,26.4208,26.3807,26.4007,207900.0
2012-08-17 10:50:00,39.52,39.55,39.52,39.53,108100.0,26.3941,26.4141,26.3941,26.4007,108100.0
2012-08-17 11:00:00,39.54,39.57,39.52,39.53,273400.0,26.4074,26.4275,26.3941,26.4007,273400.0
2012-08-17 11:10:00,39.52,39.55,39.52,39.54,114500.0,26.3941,26.4141,26.3941,26.4074,114500.0
2012-08-17 11:20:00,39.54,39.57,39.5,39.5,183000.0,26.4074,26.4275,26.3807,26.3807,183000.0
2012-08-17 11:30:00,39.51,39.51,39.38,39.39,244700.0,26.3874,26.3874,26.3006,26.3072,244700.0
2012-08-17 11:40:00,39.38,39.4,39.36,39.37,112400.0,26.3006,26.3139,26.2872,26.2939,112400.0
2012-08-17 11:50:00,39.37,39.47,39.37,39.47,141800.0,26.2939,26.3607,26.2939,26.3607,141800.0
2012-08-17 12:00:00,39.47,39.49,39.46,39.48,57600.0,26.3607,26.374,26.354,26.3673,57600.0
2012-08-17 12:10:00,39.48,39.51,39.47,39.47,75100.0,26.3673,26.3874,26.3607,26.3607,75100.0
2012-08-17 12:20:00,39.47,39.48,39.46,39.46,75500.0,26.3607,26.3673,26.354,26.354,75500.0
2012-08-17 12:30:00,39.47,39.47,39.44,39.45,64200.0,26.3607,26.3607,26.3406,26.3473,64200.0
2012-08-17 12:40:00,39.45,39.45,39.43,39.43,88500.0,26.3473,26.3473,26.334,26.334,88500.0
2012-08-17 12:50:00,39.44,39.44,39.4,39.4,141500.0,26.3406,26.3406,26.3139,26.3139,141500.0
2012-08-17 13:00:00,39.41,39.41,39.37,39.38,106600.0,26.3206,26.3206,26.2939,26.3006,106600.0
2012-08-17 13:10:00,39.38,39.38,39.32,39.32,152000.0,26.3006,26.3006,26.2605,26.2605,152000.0
2012-08-17 13:20:00,39.33,39.33,39.3,39.31,179200.0,26.2672,26.2672,26.2471,26.2538,179200.0
2012-08-17 13:30:00,39.32,39.38,39.31,39.33,162100.0,26.2605,26.3006,26.2538,26.2672,162100.0
2012-08-17 13:40:00,39.34,39.35,39.31,39.32,80800.0,26.2738,26.2805,26.2538,26.2605,80800.0
2012-08-17 13:50:00,39.31,39.32,39.28,39.31,179500.0,26.2538,26.2605,26.2338,26.2538,179500.0
2012-08-17 14:00:00,39.31,39.32,39.27,39.27,266100.0,26.2538,26.2605,26.2271,26.2271,266100.0
2012-08-17 14:10:00,39.27,39.31,39.27,39.31,119100.0,26.2271,26.2538,26.2271,26.2538,119100.0
2012-08-17 14:20:00,39.3,39.33,39.3,39.33,125000.0,26.2471,26.2672,26.2471,26.2672,125000.0
2012-08-17 14:30:00,39.33,39.39,39.33,39.39,141100.0,26.2672,26.3072,26.2672,26.3072,141100.0
2012-08-17 14:40:00,39.38,39.41,39.35,39.41,238400.0,26.3006,26.3206,26.2805,26.3206,238400.0
2012-08-17 14:50:00,39.4,39.41,39.4,39.41,51300.0,26.3139,26.3206,26.3139,26.3206,51300.0
2012-08-17 15:00:00,39.41,39.42,39.4,39.41,164200.0,26.3206,26.3273,26.3139,26.3206,164200.0
2012-08-17 15:10:00,39.4,39.42,39.4,39.41,134400.0,26.3139,26.3273,26.3139,26.3206,134400.0
2012-08-17 15:20:00,39.42,39.45,39.4,39.45,206800.0,26.3273,26.3473,26.3139,26.3473,206800.0
2012-08-17 15:30:00,39.44,39.45,39.4,39.44,262400.0,26.3406,26.3473,26.3139,26.3406,262400.0
2012-08-17 15:40:00,39.44,39.47,39.42,39.45,275900.0,26.3406,26.3607,26.3273,26.3473,275900.0
2012-08-17 15:50:00,39.45,39.51,39.43,39.51,867600.0,26.3473,26.3874,26.334,26.3874,867600.0
2012-08-20 09:30:00,39.54,39.59,39.45,39.48,548600.0,26.4074,26.4408,26.3473,26.3673,548600.0
2012-08-20 09:40:00,39.48,39.51,39.32,39.4,272000.0,26.3673,26.3874,26.2605,26.3139,272000.0
2012-08-20 09:50:00,39.4,39.51,39.3,39.32,441200.0,26.3139,26.3874,26.2471,26.2605,441200.0
2012-08-20 10:00:00,39.32,39.34,39.27,39.31,246300.0,26.2605,26.2738,26.2271,26.2538,246300.0
2012-08-20 10:10:00,39.32,39.38,39.28,39.35,184400.0,26.2605,26.3006,26.2338,26.2805,184400.0
2012-08-20 10:20:00,39.36,39.36,39.28,39.29,191400.0,26.2872,26.2872,26.2338,26.2404,191400.0
2012-08-20 10:30:00,39.3,39.32,39.26,39.32,165000.0,26.2471,26.2605,26.2204,26.2605,165000.0
2012-08-20 10:40:00,39.31,39.38,39.3,39.36,157800.0,26.2538,26.3006,26.2471,26.2872,157800.0
2012-08-20 10:50:00,39.36,39.37,39.35,39.37,102700.0,26.2872,26.2939,26.2805,26.2939,102700.0
2012-08-20 11:00:00,39.36,39.41,39.36,39.41,176300.0,26.2872,26.3206,26.2872,26.3206,176300.0
2012-08-20 11:10:00,39.41,39.41,39.4,39.41,145000.0,26.3206,26.3206,26.3139,26.3206,145000.0
2012-08-20 11:20:00,39.41,39.46,39.38,39.45,242400.0,26.3206,26.354,26.3006,26.3473,242400.0
2012-08-20 11:30:00,39.44,39.45,39.43,39.44,150700.0,26.3406,26.3473,26.334,26.3406,150700.0
2012-08-20 11:40:00,39.45,39.48,39.44,39.48,118000.0,26.3473,26.3673,26.3406,26.3673,118000.0
2012-08-20 11:50:00,39.48,39.5,39.47,39.47,125100.0,26.3673,26.3807,26.3607,26.3607,125100.0
2012-08-20 12:00:00,39.48,39.49,39.47,39.48,128000.0,26.3673,26.374,26.3607,26.3673,128000.0
2012-08-20 12:10:00,39.48,39.49,39.46,39.48,189200.0,26.3673,26.374,26.354,26.3673,189200.0
2012-08-20 12:20:00,39.48,39.49,39.43,39.43,125200.0,26.3673,26.374,26.334,26.334,125200.0
2012-08-20 12:30:00,39.43,39.47,39.43,39.47,68700.0,26.334,26.3607,26.334,26.3607,68700.0
2012-08-20 12:40:00,39.47,39.48,39.46,39.48,134300.0,26.3607,26.3673,26.354,26.3673,134300.0
2012-08-20 12:50:00,39.48,39.48,39.47,39.48,63500.0,26.3673,26.3673,26.3607,26.3673,63500.0
2012-08-20 13:00:00,39.48,39.49,39.44,39.45,152700.0,26.3673,26.374,26.3406,26.3473,152700.0
2012-08-20 13:10:00,39.45,39.47,39.44,39.46,89200.0,26.3473,26.3607,26.3406,26.354,89200.0
2012-08-20 13:20:00,39.46,39.49,39.45,39.48,71900.0,26.354,26.374,26.3473,26.3673,71900.0
2012-08-20 13:30:00,39.48,39.49,39.48,39.49,62200.0,26.3673,26.374,26.3673,26.374,62200.0
2012-08-20 13:40:00,39.48,39.49,39.46,39.47,126300.0,26.3673,26.374,26.354,26.3607,126300.0
2012-08-20 13:50:00,39.47,39.49,39.46,39.49,104100.0,26.3607,26.374,26.354,26.374,104100.0
2012-08-20 14:00:00,39.48,39.5,39.48,39.48,159500.0,26.3673,26.3807,26.3673,26.3673,159500.0
2012-08-20 14:10:00,39.48,39.5,39.47,39.48,185000.0,26.3673,26.3807,26.3607,26.3673,185000.0
2012-08-20 14:20:00,39.48,39.49,39.46,39.48,96800.0,26.3673,26.374,26.354,26.3673,96800.0
2012-08-20 14:30:00,39.48,39.5,39.45,39.48,205300.0,26.3673,26.3807,26.3473,26.3673,205300.0
2012-08-20 14:40:00,39.49,39.49,39.46,39.48,111800.0,26.374,26.374,26.354,26.3673,111800.0
2012-08-20 14:50:00,39.48,39.48,39.45,39.45,144100.0,26.3673,26.3673,26.3473,26.3473,144100.0
2012-08-20 15:00:00,39.45,39.45,39.44,39.45,101600.0,26.3473,26.3473,26.3406,26.3473,101600.0
2012-08-20 15:10:00,39.45,39.47,39.44,39.47,161000.0,26.3473,26.3607,26.3406,26.3607,161000.0
2012-08-20 15:20:00,39.47,39.48,39.46,39.47,155500.0,26.3607,26.3673,26.354,26.3607,155500.0
2012-08-20 15:30:00,39.47,39.5,39.47,39.49,273600.0,26.3607,26.3807,26.3607,26.374,273600.0
2012-08-20 15:40:00,39.48,39.49,39.44,39.46,362000.0,26.3673,26.374,26.3406,26.354,362000.0
2012-08-20 15:50:00,39.46,39.49,39.44,39.49,696900.0,26.354,26.374,26.3406,26.374,696900.0
2012-08-21 09:30:00,39.43,39.54,39.35,39.35,467000.0,26.334,26.4074,26.2805,26.2805,467000.0
2012-08-21 09:40:00,39.35,39.49,39.3,39.44,231600.0,26.2805,26.374,26.2471,26.3406,231600.0
2012-08-21 09:50:00,39.45,39.52,39.44,39.51,205000.0,26.3473,26.3941,26.3406,26.3874,205000.0
2012-08-21 10:00:00,39.51,39.59,39.51,39.56,344100.0,26.3874,26.4408,26.3874,26.4208,344100.0
2012-08-21 10:10:00,39.57,39.59,39.46,39.47,194700.0,26.4275,26.4408,26.354,26.3607,194700.0
2012-08-21 10:20:00,39.47,39.58,39.46,39.58,200200.0,26.3607,26.4341,26.354,26.4341,200200.0
2012-08-21 10:30:00,39.58,39.59,39.52,39.56,188700.0,26.4341,26.4408,26.3941,26.4208,188700.0
2012-08-21 10:40:00,39.55,39.6,39.53,39.54,150500.0,26.4141,26.4475,26.4007,26.4074,150500.0
2012-08-21 10:50:00,39.53,39.54,39.49,39.5,148500.0,26.4007,26.4074,26.374,26.3807,148500.0
2012-08-21 11:00:00,39.51,39.61,39.51,39.61,196200.0,26.3874,26.4542,26.3874,26.4542,196200.0
2012-08-21 11:10:00,39.61,39.69,39.6,39.68,251800.0,26.4542,26.5076,26.4475,26.5009,251800.0
2012-08-21 11:20:00,39.69,39.69,39.59,39.61,185800.0,26.5076,26.5076,26.4408,26.4542,185800.0
2012-08-21 11:30:00,39.6,39.61,39.52,39.53,229300.0,26.4475,26.4542,26.3941,26.4007,229300.0
2012-08-21 11:40:00,39.52,39.53,39.48,39.5,194600.0,26.3941,26.4007,26.3673,26.3807,194600.0
2012-08-21 11:50:00,39.5,39.52,39.47,39.49,158200.0,26.3807,26.3941,26.3607,26.374,158200.0
2012-08-21 12:00:00,39.49,39.5,39.46,39.5,89600.0,26.374,26.3807,26.354,26.3807,89600.0
2012-08-21 12:10:00,39.5,39.5,39.45,39.46,79700.0,26.3807,26.3807,26.3473,26.354,79700.0
2012-08-21 12:20:00,39.46,39.48,39.45,39.45,65400.0,26.354,26.3673,26.3473,26.3473,65400.0
2012-08-21 12:30:00,39.46,39.46,39.43,39.45,114700.0,26.354,26.354,26.334,26.3473,114700.0
2012-08-21 12:40:00,39.45,39.48,39.43,39.48,83000.0,26.3473,26.3673,26.334,26.3673,83000.0
2012-08-21 12:50:00,39.48,39.5,39.46,39.49,96700.0,26.3673,26.3807,26.354,26.374,96700.0
2012-08-21 13:00:00,39.49,39.5,39.46,39.46,139500.0,26.374,26.3807,26.354,26.354,139500.0
2012-08-21 13:10:00,39.47,39.47,39.43,39.44,177400.0,26.3607,26.3607,26.334,26.3406,177400.0
2012-08-21 13:20:00,39.45,39.45,39.42,39.44,132800.0,26.3473,26.3473,26.3273,26.3406,132800.0
2012-08-21 13:30:00,39.43,39.44,39.42,39.43,74600.0,26.334,26.3406,26.3273,26.334,74600.0
2012-08-21 13:40:00,39.43,39.44,39.4,39.4,79200.0,26.334,26.3406,26.3139,26.3139,79200.0
2012-08-21 13:50:00,39.41,39.41,39.37,39.37,123300.0,26.3206,26.3206,26.2939,26.2939,123300.0
2012-08-21 14:00:00,39.38,39.41,39.37,39.37,140200.0,26.3006,26.3206,26.2939,26.2939,140200.0
2012-08-21 14:10:00,39.37,39.38,39.35,39.35,99300.0,26.2939,26.3006,26.2805,26.2805,99300.0
2012-08-21 14:20:00,39.35,39.37,39.34,39.34,144500.0,26.2805,26.2939,26.2738,26.2738,144500.0
2012-08-21 14:30:00,39.34,39.39,39.34,39.35,177000.0,26.2738,26.3072,26.2738,26.2805,177000.0
2012-08-21 14:40:00,39.36,39.37,39.32,39.32,108700.0,26.2872,26.2939,26.2605,26.2605,108700.0
2012-08-21 14:50:00,39.32,39.34,39.31,39.33,108600.0,26.2605,26.2738,26.2538,26.2672,108600.0
2012-08-21 15:00:00,39.33,39.34,39.28,39.28,130900.0,26.2672,26.2738,26.2338,26.2338,130900.0
2012-08-21 15:10:00,39.29,39.29,39.24,39.25,228600.0,26.2404,26.2404,26.2071,26.2137,228600.0
2012-08-21 15:20:00,39.26,39.28,39.24,39.24,144700.0,26.2204,26.2338,26.2071,26.2071,144700.0
2012-08-21 15:30:00,39.24,39.25,39.23,39.24,190100.0,26.2071,26.2137,26.2004,26.2071,190100.0
2012-08-21 15:40:00,39.23,39.29,39.23,39.28,297600.0,26.2004,26.2404,26.2004,26.2338,297600.0
2012-08-21 15:50:00,39.27,39.28,39.24,39.28,587300.0,26.2271,26.2338,26.2071,26.2338,587300.0
2012-08-22 09:30:00,39.14,39.25,39.04,39.09,532600.0,26.1403,26.2137,26.0735,26.1069,532600.0
2012-08-22 09:40:00,39.1,39.11,39.02,39.02,243700.0,26.1136,26.1202,26.0601,26.0601,243700.0
2012-08-22 09:50:00,39.02,39.03,38.94,38.95,432500.0,26.0601,26.0668,26.0067,26.0134,432500.0
2012-08-22 10:00:00,38.95,38.95,38.84,38.89,464500.0,26.0134,26.0134,25.9399,25.9733,464500.0
2012-08-22 10:10:00,38.89,38.91,38.83,38.88,290000.0,25.9733,25.9867,25.9332,25.9666,290000.0
2012-08-22 10:20:00,38.87,38.89,38.87,38.88,150700.0,25.9599,25.9733,25.9599,25.9666,150700.0
2012-08-22 10:30:00,38.89,38.92,38.84,38.86,348400.0,25.9733,25.9933,25.9399,25.9533,348400.0
2012-08-22 10:40:00,38.87,38.89,38.81,38.81,165100.0,25.9599,25.9733,25.9199,25.9199,165100.0
2012-08-22 10:50:00,38.82,38.83,38.79,38.8,366000.0,25.9266,25.9332,25.9065,25.9132,366000.0
2012-08-22 11:00:00,38.8,38.84,38.77,38.79,266700.0,25.9132,25.9399,25.8932,25.9065,266700.0
2012-08-22 11:10:00,38.79,38.82,38.78,38.81,153200.0,25.9065,25.9266,25.8998,25.9199,153200.0
2012-08-22 11:20:00,38.8,38.84,38.79,38.84,198000.0,25.9132,25.9399,25.9065,25.9399,198000.0
2012-08-22 11:30:00,38.84,38.84,38.81,38.81,152500.0,25.9399,25.9399,25.9199,25.9199,152500.0
2012-08-22 11:40:00,38.82,38.84,38.81,38.83,126100.0,25.9266,25.9399,25.9199,25.9332,126100.0
2012-08-22 11:50:00,38.83,38.86,38.82,38.84,87100.0,25.9332,25.9533,25.9266,25.9399,87100.0
2012-08-22 12:00:00,38.85,38.85,38.82,38.83,75600.0,25.9466,25.9466,25.9266,25.9332,75600.0
2012-08-22 12:10:00,38.82,38.84,38.81,38.81,195900.0,25.9266,25.9399,25.9199,25.9199,195900.0
2012-08-22 12:20:00,38.81,38.82,38.79,38.8,158200.0,25.9199,25.9266,25.9065,25.9132,158200.0
2012-08-22 12:30:00,38.81,38.82,38.74,38.75,237600.0,25.9199,25.9266,25.8731,25.8798,237600.0
2012-08-22 12:40:00,38.74,38.75,38.69,38.72,239100.0,25.8731,25.8798,25.8397,25.8598,239100.0
2012-08-22 12:50:00,38.72,38.73,38.69,38.7,320700.0,25.8598,25.8664,25.8397,25.8464,320700.0
2012-08-22 13:00:00,38.7,38.71,38.69,38.7,174700.0,25.8464,25.8531,25.8397,25.8464,174700.0
2012-08-22 13:10:00,38.7,38.71,38.69,38.7,209600.0,25.8464,25.8531,25.8397,25.8464,209600.0
2012-08-22 13:20:00,38.7,38.73,38.69,38.7,254000.0,25.8464,25.8664,25.8397,25.8464,254000.0
2012-08-22 13:30:00,38.7,38.78,38.7,38.76,127000.0,25.8464,25.8998,25.8464,25.8865,127000.0
2012-08-22 13:40:00,38.76,38.77,38.74,38.75,147300.0,25.8865,25.8932,25.8731,25.8798,147300.0
2012-08-22 13:50:00,38.75,38.77,38.74,38.75,209800.0,25.8798,25.8932,25.8731,25.8798,209800.0
2012-08-22 14:00:00,38.75,38.84,38.74,38.79,325600.0,25.8798,25.9399,25.8731,25.9065,325600.0
2012-08-22 14:10:00,38.8,38.84,38.74,38.76,229100.0,25.9132,25.9399,25.8731,25.8865,229100.0
2012-08-22 14:20:00,38.77,38.78,38.74,38.76,136200.0,25.8932,25.8998,25.8731,25.8865,136200.0
2012-08-22 14:30:00,38.77,38.85,38.77,38.84,190700.0,25.8932,25.9466,25.8932,25.9399,190700.0
2012-08-22 14:40:00,38.84,38.89,38.84,38.86,220100.0,25.9399,25.9733,25.9399,25.9533,220100.0
2012-08-22 14:50:00,38.87,38.92,38.87,38.91,293700.0,25.9599,25.9933,25.9599,25.9867,293700.0
2012-08-22 15:00:00,38.9,38.91,38.86,38.86,251900.0,25.98,25.9867,25.9533,25.9533,251900.0
2012-08-22 15:10:00,38.87,38.87,38.81,38.81,233000.0,25.9599,25.9599,25.9199,25.9199,233000.0
2012-08-22 15:20:00,38.82,38.82,38.78,38.8,237200.0,25.9266,25.9266,25.8998,25.9132,237200.0
2012-08-22 15:30:00,38.79,38.82,38.78,38.82,467200.0,25.9065,25.9266,25.8998,25.9266,467200.0
2012-08-22 15:40:00,38.82,38.86,38.78,38.8,537100.0,25.9266,25.9533,25.8998,25.9132,537100.0
2012-08-22 15:50:00,38.8,38.8,38.74,38.78,1253600.0,25.9132,25.9132,25.8731,25.8998,1253600.0
2012-08-23 09:30:00,38.81,38.84,38.57,38.6,468900.0,25.9199,25.9399,25.7596,25.7796,468900.0
2012-08-23 09:40:00,38.6,38.62,38.5,38.54,378700.0,25.7796,25.793,25.7128,25.7395,378700.0
2012-08-23 09:50:00,38.54,38.58,38.46,38.49,398700.0,25.7395,25.7663,25.6861,25.7062,398700.0
2012-08-23 10:00:00,38.49,38.64,38.48,38.58,209600.0,25.7062,25.8063,25.6995,25.7663,209600.0
2012-08-23 10:10:00,38.58,38.59,38.49,38.53,209300.0,25.7663,25.7729,25.7062,25.7329,209300.0
2012-08-23 10:20:00,38.53,38.54,38.49,38.5,151000.0,25.7329,25.7395,25.7062,25.7128,151000.0
2012-08-23 10:30:00,38.49,38.54,38.45,38.46,250700.0,25.7062,25.7395,25.6794,25.6861,250700.0
2012-08-23 10:40:00,38.47,38.53,38.45,38.5,223100.0,25.6928,25.7329,25.6794,25.7128,223100.0
2012-08-23 10:50:00,38.5,38.53,38.48,38.49,140900.0,25.7128,25.7329,25.6995,25.7062,140900.0
2012-08-23 11:00:00,38.5,38.5,38.39,38.4,444100.0,25.7128,25.7128,25.6394,25.646,444100.0
2012-08-23 11:10:00,38.41,38.46,38.39,38.42,246800.0,25.6527,25.6861,25.6394,25.6594,246800.0
2012-08-23 11:20:00,38.42,38.43,38.38,38.39,274300.0,25.6594,25.6661,25.6327,25.6394,274300.0
2012-08-23 11:30:00,38.39,38.39,38.26,38.26,307600.0,25.6394,25.6394,25.5525,25.5525,307600.0
2012-08-23 11:40:00,38.26,38.32,38.26,38.32,321800.0,25.5525,25.5926,25.5525,25.5926,321800.0
2012-08-23 11:50:00,38.32,38.33,38.29,38.29,274000.0,25.5926,25.5993,25.5726,25.5726,274000.0
2012-08-23 12:00:00,38.29,38.31,38.23,38.31,450100.0,25.5726,25.5859,25.5325,25.5859,450100.0
2012-08-23 12:10:00,38.3,38.32,38.21,38.22,268900.0,25.5793,25.5926,25.5192,25.5258,268900.0
2012-08-23 12:20:00,38.22,38.24,38.19,38.22,274900.0,25.5258,25.5392,25.5058,25.5258,274900.0
2012-08-23 12:30:00,38.22,38.23,38.2,38.21,205800.0,25.5258,25.5325,25.5125,25.5192,205800.0
2012-08-23 12:40:00,38.22,38.24,38.2,38.21,239100.0,25.5258,25.5392,25.5125,25.5192,239100.0
2012-08-23 12:50:00,38.2,38.22,38.14,38.14,346400.0,25.5125,25.5258,25.4724,25.4724,346400.0
2012-08-23 13:00:00,38.15,38.2,38.14,38.19,281800.0,25.4791,25.5125,25.4724,25.5058,281800.0
2012-08-23 13:10:00,38.2,38.2,38.11,38.12,366500.0,25.5125,25.5125,25.4524,25.459,366500.0
2012-08-23 13:20:00,38.12,38.12,38.05,38.07,418500.0,25.459,25.459,25.4123,25.4257,418500.0
2012-08-23 13:30:00,38.08,38.08,38.03,38.05,311900.0,25.4323,25.4323,25.3989,25.4123,311900.0
2012-08-23 13:40:00,38.04,38.1,38.02,38.09,317000.0,25.4056,25.4457,25.3923,25.439,317000.0
2012-08-23 13:50:00,38.1,38.13,38.06,38.12,233700.0,25.4457,25.4657,25.419,25.459,233700.0
2012-08-23 14:00:00,38.12,38.17,38.12,38.16,146600.0,25.459,25.4924,25.459,25.4858,146600.0
2012-08-23 14:10:00,38.16,38.2,38.15,38.15,256300.0,25.4858,25.5125,25.4791,25.4791,256300.0
2012-08-23 14:20:00,38.15,38.16,38.08,38.11,268400.0,25.4791,25.4858,25.4323,25.4524,268400.0
2012-08-23 14:30:00,38.11,38.17,38.1,38.16,245800.0,25.4524,25.4924,25.4457,25.4858,245800.0
2012-08-23 14:40:00,38.16,38.17,38.12,38.16,247000.0,25.4858,25.4924,25.459,25.4858,247000.0
2012-08-23 14:50:00,38.16,38.16,38.1,38.11,317800.0,25.4858,25.4858,25.4457,25.4524,317800.0
2012-08-23 15:00:00,38.11,38.12,38.08,38.09,336300.0,25.4524,25.459,25.4323,25.439,336300.0
2012-08-23 15:10:00,38.09,38.1,38.05,38.07,375000.0,25.439,25.4457,25.4123,25.4257,375000.0
2012-08-23 15:20:00,38.07,38.09,38.05,38.07,407100.0,25.4257,25.439,25.4123,25.4257,407100.0
2012-08-23 15:30:00,38.08,38.09,38.05,38.09,442800.0,25.4323,25.439,25.4123,25.439,442800.0
2012-08-23 15:40:00,38.09,38.12,38.05,38.06,728800.0,25.439,25.459,25.4123,25.419,728800.0
2012-08-23 15:50:00,38.05,38.11,38.04,38.11,1341200.0,25.4123,25.4524,25.4056,25.4524,1341200.0
2012-08-24 09:30:00,38.07,38.4,38.07,38.39,572100.0,25.4257,25.646,25.4257,25.6394,572100.0
2012-08-24 09:40:00,38.39,38.41,38.29,38.32,291100.0,25.6394,25.6527,25.5726,25.5926,291100.0
2012-08-24 09:50:00,38.31,38.32,38.29,38.3,241100.0,25.5859,25.5926,25.5726,25.5793,241100.0
2012-08-24 10:00:00,38.3,38.31,38.25,38.29,233000.0,25.5793,25.5859,25.5459,25.5726,233000.0
2012-08-24 10:10:00,38.29,38.32,38.29,38.31,152100.0,25.5726,25.5926,25.5726,25.5859,152100.0
2012-08-24 10:20:00,38.3,38.36,38.3,38.31,309700.0,25.5793,25.6193,25.5793,25.5859,309700.0
2012-08-24 10:30:00,38.31,38.41,38.31,38.4,242600.0,25.5859,25.6527,25.5859,25.646,242600.0
2012-08-24 10:40:00,38.41,38.46,38.4,38.44,295100.0,25.6527,25.6861,25.646,25.6728,295100.0
2012-08-24 10:50:00,38.44,38.5,38.42,38.42,199500.0,25.6728,25.7128,25.6594,25.6594,199500.0
2012-08-24 11:00:00,38.42,38.48,38.42,38.44,187100.0,25.6594,25.6995,25.6594,25.6728,187100.0
2012-08-24 11:10:00,38.44,38.55,38.42,38.52,230900.0,25.6728,25.7462,25.6594,25.7262,230900.0
2012-08-24 11:20:00,38.52,38.53,38.48,38.5,156000.0,25.7262,25.7329,25.6995,25.7128,156000.0
2012-08-24 11:30:00,38.5,38.51,38.44,38.46,194900.0,25.7128,25.7195,25.6728,25.6861,194900.0
2012-08-24 11:40:00,38.46,38.46,38.4,38.41,184600.0,25.6861,25.6861,25.646,25.6527,184600.0
2012-08-24 11:50:00,38.41,38.46,38.4,38.46,165100.0,25.6527,25.6861,25.646,25.6861,165100.0
2012-08-24 12:00:00,38.45,38.47,38.43,38.45,142400.0,25.6794,25.6928,25.6661,25.6794,142400.0
2012-08-24 12:10:00,38.45,38.45,38.42,38.43,121200.0,25.6794,25.6794,25.6594,25.6661,121200.0
2012-08-24 12:20:00,38.43,38.44,38.42,38.44,97900.0,25.6661,25.6728,25.6594,25.6728,97900.0
2012-08-24 12:30:00,38.44,38.44,38.4,38.4,81600.0,25.6728,25.6728,25.646,25.646,81600.0
2012-08-24 12:40:00,38.4,38.47,38.4,38.46,103400.0,25.646,25.6928,25.646,25.6861,103400.0
2012-08-24 12:50:00,38.46,38.47,38.37,38.37,158200.0,25.6861,25.6928,25.626,25.626,158200.0
2012-08-24 13:00:00,38.38,38.43,38.37,38.39,111300.0,25.6327,25.6661,25.626,25.6394,111300.0
2012-08-24 13:10:00,38.38,38.4,38.36,38.36,62500.0,25.6327,25.646,25.6193,25.6193,62500.0
2012-08-24 13:20:00,38.36,38.37,38.35,38.36,127000.0,25.6193,25.626,25.6127,25.6193,127000.0
2012-08-24 13:30:00,38.36,38.39,38.35,38.38,108700.0,25.6193,25.6394,25.6127,25.6327,108700.0
2012-08-24 13:40:00,38.39,38.46,38.38,38.44,205500.0,25.6394,25.6861,25.6327,25.6728,205500.0
2012-08-24 13:50:00,38.45,38.45,38.42,38.45,121300.0,25.6794,25.6794,25.6594,25.6794,121300.0
2012-08-24 14:00:00,38.44,38.45,38.4,38.41,171600.0,25.6728,25.6794,25.646,25.6527,171600.0
2012-08-24 14:10:00,38.41,38.41,38.37,38.37,106500.0,25.6527,25.6527,25.626,25.626,106500.0
2012-08-24 14:20:00,38.37,38.41,38.37,38.4,127900.0,25.626,25.6527,25.626,25.646,127900.0
2012-08-24 14:30:00,38.4,38.41,38.38,38.38,105700.0,25.646,25.6527,25.6327,25.6327,105700.0
2012-08-24 14:40:00,38.39,38.41,38.38,38.38,139800.0,25.6394,25.6527,25.6327,25.6327,139800.0
2012-08-24 14:50:00,38.38,38.39,38.37,38.38,113300.0,25.6327,25.6394,25.626,25.6327,113300.0
2012-08-24 15:00:00,38.38,38.39,38.38,38.38,127000.0,25.6327,25.6394,25.6327,25.6327,127000.0
2012-08-24 15:10:00,38.38,38.4,38.37,38.4,177800.0,25.6327,25.646,25.626,25.646,177800.0
2012-08-24 15:20:00,38.4,38.45,38.4,38.45,175900.0,25.646,25.6794,25.646,25.6794,175900.0
2012-08-24 15:30:00,38.45,38.45,38.41,38.43,292300.0,25.6794,25.6794,25.6527,25.6661,292300.0
2012-08-24 15:40:00,38.43,38.52,38.43,38.52,442200.0,25.6661,25.7262,25.6661,25.7262,442200.0
2012-08-24 15:50:00,38.52,38.52,38.43,38.47,836800.0,25.7262,25.7262,25.6661,25.6928,836800.0
2012-08-27 09:30:00,38.56,38.56,38.32,38.36,468200.0,25.7529,25.7529,25.5926,25.6193,468200.0
2012-08-27 09:40:00,38.35,38.51,38.35,38.38,222400.0,25.6127,25.7195,25.6127,25.6327,222400.0
2012-08-27 09:50:00,38.38,38.4,38.33,38.34,178500.0,25.6327,25.646,25.5993,25.606,178500.0
2012-08-27 10:00:00,38.33,38.37,38.31,38.33,219400.0,25.5993,25.626,25.5859,25.5993,219400.0
2012-08-27 10:10:00,38.33,38.34,38.3,38.31,194800.0,25.5993,25.606,25.5793,25.5859,194800.0
2012-08-27 10:20:00,38.31,38.31,38.22,38.25,310800.0,25.5859,25.5859,25.5258,25.5459,310800.0
2012-08-27 10:30:00,38.25,38.27,38.22,38.27,146600.0,25.5459,25.5592,25.5258,25.5592,146600.0
2012-08-27 10:40:00,38.28,38.3,38.24,38.28,161200.0,25.5659,25.5793,25.5392,25.5659,161200.0
2012-08-27 10:50:00,38.28,38.3,38.22,38.22,148900.0,25.5659,25.5793,25.5258,25.5258,148900.0
2012-08-27 11:00:00,38.23,38.27,38.2,38.22,273000.0,25.5325,25.5592,25.5125,25.5258,273000.0
2012-08-27 11:10:00,38.22,38.32,38.22,38.3,198000.0,25.5258,25.5926,25.5258,25.5793,198000.0
2012-08-27 11:20:00,38.3,38.33,38.28,38.29,188400.0,25.5793,25.5993,25.5659,25.5726,188400.0
2012-08-27 11:30:00,38.28,38.35,38.28,38.3,161900.0,25.5659,25.6127,25.5659,25.5793,161900.0
2012-08-27 11:40:00,38.3,38.31,38.28,38.28,106000.0,25.5793,25.5859,25.5659,25.5659,106000.0
2012-08-27 11:50:00,38.29,38.29,38.26,38.27,215900.0,25.5726,25.5726,25.5525,25.5592,215900.0
2012-08-27 12:00:00,38.27,38.28,38.26,38.26,131100.0,25.5592,25.5659,25.5525,25.5525,131100.0
2012-08-27 12:10:00,38.26,38.27,38.2,38.2,130700.0,25.5525,25.5592,25.5125,25.5125,130700.0
2012-08-27 12:20:00,38.2,38.28,38.19,38.28,262600.0,25.5125,25.5659,25.5058,25.5659,262600.0
2012-08-27 12:30:00,38.27,38.28,38.24,38.24,126100.0,25.5592,25.5659,25.5392,25.5392,126100.0
2012-08-27 12:40:00,38.24,38.26,38.23,38.25,99500.0,25.5392,25.5525,25.5325,25.5459,99500.0
2012-08-27 12:50:00,38.25,38.26,38.25,38.25,110900.0,25.5459,25.5525,25.5459,25.5459,110900.0
2012-08-27 13:00:00,38.25,38.26,38.25,38.25,115400.0,25.5459,25.5525,25.5459,25.5459,115400.0
2012-08-27 13:10:00,38.25,38.27,38.25,38.26,142000.0,25.5459,25.5592,25.5459,25.5525,142000.0
2012-08-27 13:20:00,38.26,38.31,38.26,38.28,187300.0,25.5525,25.5859,25.5525,25.5659,187300.0
2012-08-27 13:30:00,38.29,38.29,38.26,38.27,217100.0,25.5726,25.5726,25.5525,25.5592,217100.0
2012-08-27 13:40:00,38.26,38.27,38.25,38.25,150800.0,25.5525,25.5592,25.5459,25.5459,150800.0
2012-08-27 13:50:00,38.25,38.29,38.25,38.25,269300.0,25.5459,25.5726,25.5459,25.5459,269300.0
2012-08-27 14:00:00,38.25,38.26,38.24,38.24,131300.0,25.5459,25.5525,25.5392,25.5392,131300.0
2012-08-27 14:10:00,38.24,38.27,38.24,38.26,212000.0,25.5392,25.5592,25.5392,25.5525,212000.0
2012-08-27 14:20:00,38.25,38.27,38.24,38.24,127400.0,25.5459,25.5592,25.5392,25.5392,127400.0
2012-08-27 14:30:00,38.25,38.29,38.24,38.29,194800.0,25.5459,25.5726,25.5392,25.5726,194800.0
2012-08-27 14:40:00,38.29,38.3,38.25,38.29,220300.0,25.5726,25.5793,25.5459,25.5726,220300.0
2012-08-27 14:50:00,38.28,38.3,38.28,38.28,182700.0,25.5659,25.5793,25.5659,25.5659,182700.0
2012-08-27 15:00:00,38.28,38.29,38.24,38.25,112000.0,25.5659,25.5726,25.5392,25.5459,112000.0
2012-08-27 15:10:00,38.24,38.25,38.2,38.2,136000.0,25.5392,25.5459,25.5125,25.5125,136000.0
2012-08-27 15:20:00,38.2,38.21,38.17,38.2,282400.0,25.5125,25.5192,25.4924,25.5125,282400.0
2012-08-27 15:30:00,38.19,38.2,38.15,38.15,251700.0,25.5058,25.5125,25.4791,25.4791,251700.0
2012-08-27 15:40:00,38.16,38.18,38.14,38.15,504900.0,25.4858,25.4991,25.4724,25.4791,504900.0
2012-08-27 15:50:00,38.15,38.16,38.12,38.16,1041200.0,25.4791,25.4858,25.459,25.4858,1041200.0
2012-08-28 09:30:00,38.14,38.32,37.78,37.78,1235400.0,25.4724,25.5926,25.232,25.232,1235400.0
2012-08-28 09:40:00,37.79,37.95,37.77,37.89,436300.0,25.2387,25.3455,25.2253,25.3054,436300.0
2012-08-28 09:50:00,37.88,38.02,37.87,37.96,804900.0,25.2988,25.3923,25.2921,25.3522,804900.0
2012-08-28 10:00:00,37.96,38.03,37.9,38.0,418200.0,25.3522,25.3989,25.3121,25.3789,418200.0
2012-08-28 10:10:00,38.0,38.06,37.99,38.03,387200.0,25.3789,25.419,25.3722,25.3989,387200.0
2012-08-28 10:20:00,38.03,38.17,38.02,38.14,369500.0,25.3989,25.4924,25.3923,25.4724,369500.0
2012-08-28 10:30:00,38.15,38.19,38.13,38.19,260600.0,25.4791,25.5058,25.4657,25.5058,260600.0
2012-08-28 10:40:00,38.18,38.25,38.18,38.2,345800.0,25.4991,25.5459,25.4991,25.5125,345800.0
2012-08-28 10:50:00,38.2,38.25,38.16,38.17,222000.0,25.5125,25.5459,25.4858,25.4924,222000.0
2012-08-28 11:00:00,38.16,38.17,38.15,38.17,160400.0,25.4858,25.4924,25.4791,25.4924,160400.0
2012-08-28 11:10:00,38.16,38.2,38.13,38.19,237200.0,25.4858,25.5125,25.4657,25.5058,237200.0
2012-08-28 11:20:00,38.18,38.2,38.17,38.18,139400.0,25.4991,25.5125,25.4924,25.4991,139400.0
2012-08-28 11:30:00,38.17,38.18,38.08,38.13,226200.0,25.4924,25.4991,25.4323,25.4657,226200.0
2012-08-28 11:40:00,38.13,38.15,38.11,38.13,146300.0,25.4657,25.4791,25.4524,25.4657,146300.0
2012-08-28 11:50:00,38.13,38.15,38.06,38.15,204900.0,25.4657,25.4791,25.419,25.4791,204900.0
2012-08-28 12:00:00,38.14,38.19,38.1,38.11,247800.0,25.4724,25.5058,25.4457,25.4524,247800.0
2012-08-28 12:10:00,38.1,38.12,38.05,38.09,199700.0,25.4457,25.459,25.4123,25.439,199700.0
2012-08-28 12:20:00,38.1,38.13,38.09,38.1,92200.0,25.4457,25.4657,25.439,25.4457,92200.0
2012-08-28 12:30:00,38.1,38.11,38.04,38.06,205000.0,25.4457,25.4524,25.4056,25.419,205000.0
2012-08-28 12:40:00,38.06,38.06,38.01,38.04,159300.0,25.419,25.419,25.3856,25.4056,159300.0
2012-08-28 12:50:00,38.04,38.05,38.01,38.02,151400.0,25.4056,25.4123,25.3856,25.3923,151400.0
2012-08-28 13:00:00,38.03,38.04,37.95,37.96,345400.0,25.3989,25.4056,25.3455,25.3522,345400.0
2012-08-28 13:10:00,37.96,37.99,37.88,37.98,755900.0,25.3522,25.3722,25.2988,25.3655,755900.0
2012-08-28 13:20:00,37.98,37.99,37.93,37.95,197700.0,25.3655,25.3722,25.3322,25.3455,197700.0
2012-08-28 13:30:00,37.95,37.99,37.94,37.98,162600.0,25.3455,25.3722,25.3388,25.3655,162600.0
2012-08-28 13:40:00,37.99,38.01,37.98,38.01,154500.0,25.3722,25.3856,25.3655,25.3856,154500.0
2012-08-28 13:50:00,38.0,38.01,37.96,37.98,237100.0,25.3789,25.3856,25.3522,25.3655,237100.0
2012-08-28 14:00:00,37.97,38.0,37.97,37.99,172000.0,25.3589,25.3789,25.3589,25.3722,172000.0
2012-08-28 14:10:00,38.0,38.03,37.98,38.0,176200.0,25.3789,25.3989,25.3655,25.3789,176200.0
2012-08-28 14:20:00,38.01,38.05,38.0,38.04,292900.0,25.3856,25.4123,25.3789,25.4056,292900.0
2012-08-28 14:30:00,38.05,38.07,38.04,38.05,335300.0,25.4123,25.4257,25.4056,25.4123,335300.0
2012-08-28 14:40:00,38.05,38.11,38.05,38.1,255300.0,25.4123,25.4524,25.4123,25.4457,255300.0
2012-08-28 14:50:00,38.1,38.1,38.05,38.09,239100.0,25.4457,25.4457,25.4123,25.439,239100.0
2012-08-28 15:00:00,38.09,38.12,38.09,38.12,264100.0,25.439,25.459,25.439,25.459,264100.0
2012-08-28 15:10:00,38.12,38.17,38.09,38.12,484600.0,25.459,25.4924,25.439,25.459,484600.0
2012-08-28 15:20:00,38.12,38.12,38.02,38.02,479200.0,25.459,25.459,25.3923,25.3923,479200.0
2012-08-28 15:30:00,38.02,38.04,37.98,38.01,601000.0,25.3923,25.4056,25.3655,25.3856,601000.0
2012-08-28 15:40:00,38.01,38.05,37.97,38.04,766600.0,25.3856,25.4123,25.3589,25.4056,766600.0
2012-08-28 15:50:00,38.03,38.04,37.96,38.0,1463200.0,25.3989,25.4056,25.3522,25.3789,1463200.0
2012-08-29 09:30:00,38.05,38.05,37.8,37.91,786800.0,25.4123,25.4123,25.2453,25.3188,786800.0
2012-08-29 09:40:00,37.9,37.93,37.86,37.9,358700.0,25.3121,25.3322,25.2854,25.3121,358700.0
2012-08-29 09:50:00,37.89,37.91,37.83,37.84,350800.0,25.3054,25.3188,25.2654,25.272,350800.0
2012-08-29 10:00:00,37.84,37.88,37.8,37.85,410600.0,25.272,25.2988,25.2453,25.2787,410600.0
2012-08-29 10:10:00,37.85,37.91,37.83,37.85,457000.0,25.2787,25.3188,25.2654,25.2787,457000.0
2012-08-29 10:20:00,37.86,37.87,37.81,37.82,312000.0,25.2854,25.2921,25.252,25.2587,312000.0
2012-08-29 10:30:00,37.81,37.82,37.79,37.8,256800.0,25.252,25.2587,25.2387,25.2453,256800.0
2012-08-29 10:40:00,37.8,37.85,37.79,37.8,358400.0,25.2453,25.2787,25.2387,25.2453,358400.0
2012-08-29 10:50:00,37.81,37.82,37.65,37.66,650400.0,25.252,25.2587,25.1451,25.1518,650400.0
2012-08-29 11:00:00,37.66,37.7,37.65,37.66,470900.0,25.1518,25.1785,25.1451,25.1518,470900.0
2012-08-29 11:10:00,37.67,37.7,37.66,37.69,353000.0,25.1585,25.1785,25.1518,25.1719,353000.0
2012-08-29 11:20:00,37.69,37.69,37.65,37.66,366100.0,25.1719,25.1719,25.1451,25.1518,366100.0
2012-08-29 11:30:00,37.66,37.72,37.65,37.69,383200.0,25.1518,25.1919,25.1451,25.1719,383200.0
2012-08-29 11:40:00,37.69,37.72,37.68,37.7,271700.0,25.1719,25.1919,25.1652,25.1785,271700.0
2012-08-29 11:50:00,37.7,37.71,37.66,37.68,381600.0,25.1785,25.1852,25.1518,25.1652,381600.0
2012-08-29 12:00:00,37.68,37.69,37.57,37.57,407300.0,25.1652,25.1719,25.0917,25.0917,407300.0
2012-08-29 12:10:00,37.57,37.58,37.55,37.58,292100.0,25.0917,25.0984,25.0784,25.0984,292100.0
2012-08-29 12:20:00,37.57,37.6,37.57,37.6,258700.0,25.0917,25.1118,25.0917,25.1118,258700.0
2012-08-29 12:30:00,37.59,37.6,37.55,37.57,378800.0,25.1051,25.1118,25.0784,25.0917,378800.0
2012-08-29 12:40:00,37.57,37.58,37.56,37.58,245700.0,25.0917,25.0984,25.085,25.0984,245700.0
2012-08-29 12:50:00,37.57,37.6,37.57,37.6,249600.0,25.0917,25.1118,25.0917,25.1118,249600.0
2012-08-29 13:00:00,37.6,37.63,37.59,37.61,242800.0,25.1118,25.1318,25.1051,25.1184,242800.0
2012-08-29 13:10:00,37.61,37.64,37.61,37.62,362000.0,25.1184,25.1385,25.1184,25.1251,362000.0
2012-08-29 13:20:00,37.62,37.64,37.61,37.64,131500.0,25.1251,25.1385,25.1184,25.1385,131500.0
2012-08-29 13:30:00,37.64,37.67,37.61,37.66,196200.0,25.1385,25.1585,25.1184,25.1518,196200.0
2012-08-29 13:40:00,37.67,37.7,37.66,37.67,138400.0,25.1585,25.1785,25.1518,25.1585,138400.0
2012-08-29 13:50:00,37.67,37.73,37.67,37.73,239500.0,25.1585,25.1986,25.1585,25.1986,239500.0
2012-08-29 14:00:00,37.72,37.73,37.65,37.65,226500.0,25.1919,25.1986,25.1451,25.1451,226500.0
2012-08-29 14:10:00,37.65,37.66,37.58,37.58,319800.0,25.1451,25.1518,25.0984,25.0984,319800.0
2012-08-29 14:20:00,37.58,37.63,37.57,37.6,199700.0,25.0984,25.1318,25.0917,25.1118,199700.0
2012-08-29 14:30:00,37.61,37.62,37.59,37.59,246600.0,25.1184,25.1251,25.1051,25.1051,246600.0
2012-08-29 14:40:00,37.59,37.6,37.53,37.53,488700.0,25.1051,25.1118,25.065,25.065,488700.0
2012-08-29 14:50:00,37.53,37.56,37.52,37.55,676300.0,25.065,25.085,25.0583,25.0784,676300.0
2012-08-29 15:00:00,37.55,37.56,37.53,37.56,352900.0,25.0784,25.085,25.065,25.085,352900.0
2012-08-29 15:10:00,37.55,37.57,37.53,37.54,417200.0,25.0784,25.0917,25.065,25.0717,417200.0
2012-08-29 15:20:00,37.54,37.55,37.53,37.55,364800.0,25.0717,25.0784,25.065,25.0784,364800.0
2012-08-29 15:30:00,37.55,37.55,37.5,37.5,848200.0,25.0784,25.0784,25.045,25.045,848200.0
2012-08-29 15:40:00,37.5,37.51,37.38,37.42,1646300.0,25.045,25.0516,24.9648,24.9915,1646300.0
2012-08-29 15:50:00,37.41,37.49,37.41,37.47,1600400.0,24.9849,25.0383,24.9849,25.0249,1600400.0
2012-08-30 09:30:00,37.38,37.56,37.14,37.51,1056200.0,24.9648,25.085,24.8045,25.0516,1056200.0
2012-08-30 09:40:00,37.51,37.58,37.39,37.43,558600.0,25.0516,25.0984,24.9715,24.9982,558600.0
2012-08-30 09:50:00,37.43,37.52,37.41,37.48,457700.0,24.9982,25.0583,24.9849,25.0316,457700.0
2012-08-30 10:00:00,37.48,37.6,37.47,37.52,693100.0,25.0316,25.1118,25.0249,25.0583,693100.0
2012-08-30 10:10:00,37.51,37.63,37.51,37.62,541400.0,25.0516,25.1318,25.0516,25.1251,541400.0
2012-08-30 10:20:00,37.62,37.63,37.4,37.46,481600.0,25.1251,25.1318,24.9782,25.0183,481600.0
2012-08-30 10:30:00,37.46,37.55,37.46,37.47,331700.0,25.0183,25.0784,25.0183,25.0249,331700.0
2012-08-30 10:40:00,37.46,37.47,37.37,37.39,278700.0,25.0183,25.0249,24.9581,24.9715,278700.0
2012-08-30 10:50:00,37.39,37.48,37.38,37.48,338000.0,24.9715,25.0316,24.9648,25.0316,338000.0
2012-08-30 11:00:00,37.48,37.48,37.44,37.44,170800.0,25.0316,25.0316,25.0049,25.0049,170800.0
2012-08-30 11:10:00,37.45,37.47,37.42,37.43,247600.0,25.0116,25.0249,24.9915,24.9982,247600.0
2012-08-30 11:20:00,37.44,37.51,37.44,37.48,238500.0,25.0049,25.0516,25.0049,25.0316,238500.0
2012-08-30 11:30:00,37.48,37.49,37.44,37.48,234700.0,25.0316,25.0383,25.0049,25.0316,234700.0
2012-08-30 11:40:00,37.48,37.48,37.4,37.42,261700.0,25.0316,25.0316,24.9782,24.9915,261700.0
2012-08-30 11:50:00,37.42,37.46,37.38,37.39,446900.0,24.9915,25.0183,24.9648,24.9715,446900.0
2012-08-30 12:00:00,37.39,37.39,37.35,37.37,204800.0,24.9715,24.9715,24.9448,24.9581,204800.0
2012-08-30 12:10:00,37.37,37.41,37.35,37.4,207900.0,24.9581,24.9849,24.9448,24.9782,207900.0
2012-08-30 12:20:00,37.39,37.41,37.38,37.39,205400.0,24.9715,24.9849,24.9648,24.9715,205400.0
2012-08-30 12:30:00,37.39,37.43,37.39,37.41,142100.0,24.9715,24.9982,24.9715,24.9849,142100.0
2012-08-30 12:40:00,37.41,37.44,37.4,37.42,198200.0,24.9849,25.0049,24.9782,24.9915,198200.0
2012-08-30 12:50:00,37.41,37.42,37.41,37.41,122700.0,24.9849,24.9915,24.9849,24.9849,122700.0
2012-08-30 13:00:00,37.41,37.41,37.37,37.37,100400.0,24.9849,24.9849,24.9581,24.9581,100400.0
2012-08-30 13:10:00,37.37,37.38,37.34,37.34,168100.0,24.9581,24.9648,24.9381,24.9381,168100.0
2012-08-30 13:20:00,37.34,37.36,37.33,37.35,151900.0,24.9381,24.9515,24.9314,24.9448,151900.0
2012-08-30 13:30:00,37.35,37.36,37.33,37.34,127700.0,24.9448,24.9515,24.9314,24.9381,127700.0
2012-08-30 13:40:00,37.34,37.36,37.33,37.36,168900.0,24.9381,24.9515,24.9314,24.9515,168900.0
2012-08-30 13:50:00,37.35,37.36,37.34,37.35,108600.0,24.9448,24.9515,24.9381,24.9448,108600.0
2012-08-30 14:00:00,37.34,37.35,37.29,37.33,357400.0,24.9381,24.9448,24.9047,24.9314,357400.0
2012-08-30 14:10:00,37.34,37.34,37.28,37.28,212600.0,24.9381,24.9381,24.898,24.898,212600.0
2012-08-30 14:20:00,37.29,37.34,37.28,37.32,275500.0,24.9047,24.9381,24.898,24.9248,275500.0
2012-08-30 14:30:00,37.31,37.33,37.29,37.29,247400.0,24.9181,24.9314,24.9047,24.9047,247400.0
2012-08-30 14:40:00,37.29,37.32,37.28,37.31,261400.0,24.9047,24.9248,24.898,24.9181,261400.0
2012-08-30 14:50:00,37.3,37.31,37.27,37.27,336500.0,24.9114,24.9181,24.8914,24.8914,336500.0
2012-08-30 15:00:00,37.27,37.29,37.23,37.23,596000.0,24.8914,24.9047,24.8646,24.8646,596000.0
2012-08-30 15:10:00,37.23,37.24,37.22,37.23,397100.0,24.8646,24.8713,24.858,24.8646,397100.0
2012-08-30 15:20:00,37.23,37.27,37.22,37.24,727700.0,24.8646,24.8914,24.858,24.8713,727700.0
2012-08-30 15:30:00,37.25,37.27,37.22,37.23,614300.0,24.878,24.8914,24.858,24.8646,614300.0
2012-08-30 15:40:00,37.22,37.24,37.2,37.2,847500.0,24.858,24.8713,24.8446,24.8446,847500.0
2012-08-30 15:50:00,37.2,37.21,37.13,37.15,1760600.0,24.8446,24.8513,24.7979,24.8112,1760600.0
2012-08-31 09:30:00,37.44,37.46,37.2,37.39,1036200.0,25.0049,25.0183,24.8446,24.9715,1036200.0
2012-08-31 09:40:00,37.4,37.47,37.38,37.4,542200.0,24.9782,25.0249,24.9648,24.9782,542200.0
2012-08-31 09:50:00,37.41,37.41,37.26,37.29,468300.0,24.9849,24.9849,24.8847,24.9047,468300.0
2012-08-31 10:00:00,37.28,37.34,37.15,37.16,591200.0,24.898,24.9381,24.8112,24.8179,591200.0
2012-08-31 10:10:00,37.16,37.27,37.15,37.24,391800.0,24.8179,24.8914,24.8112,24.8713,391800.0
2012-08-31 10:20:00,37.24,37.36,37.24,37.34,359500.0,24.8713,24.9515,24.8713,24.9381,359500.0
2012-08-31 10:30:00,37.35,37.38,37.3,37.31,513300.0,24.9448,24.9648,24.9114,24.9181,513300.0
2012-08-31 10:40:00,37.31,37.35,37.27,37.32,262900.0,24.9181,24.9448,24.8914,24.9248,262900.0
2012-08-31 10:50:00,37.32,37.46,37.3,37.4,590300.0,24.9248,25.0183,24.9114,24.9782,590300.0
2012-08-31 11:00:00,37.4,37.46,37.37,37.41,397000.0,24.9782,25.0183,24.9581,24.9849,397000.0
2012-08-31 11:10:00,37.41,37.44,37.36,37.43,279000.0,24.9849,25.0049,24.9515,24.9982,279000.0
2012-08-31 11:20:00,37.43,37.47,37.38,37.39,368600.0,24.9982,25.0249,24.9648,24.9715,368600.0
2012-08-31 11:30:00,37.39,37.44,37.39,37.44,284700.0,24.9715,25.0049,24.9715,25.0049,284700.0
2012-08-31 11:40:00,37.44,37.47,37.43,37.45,790400.0,25.0049,25.0249,24.9982,25.0116,790400.0
2012-08-31 11:50:00,37.45,37.5,37.44,37.49,361500.0,25.0116,25.045,25.0049,25.0383,361500.0
2012-08-31 12:00:00,37.5,37.53,37.44,37.44,617700.0,25.045,25.065,25.0049,25.0049,617700.0
2012-08-31 12:10:00,37.43,37.44,37.3,37.33,378800.0,24.9982,25.0049,24.9114,24.9314,378800.0
2012-08-31 12:20:00,37.33,37.33,37.26,37.3,261800.0,24.9314,24.9314,24.8847,24.9114,261800.0
2012-08-31 12:30:00,37.3,37.39,37.28,37.39,209200.0,24.9114,24.9715,24.898,24.9715,209200.0
2012-08-31 12:40:00,37.39,37.41,37.38,37.39,228400.0,24.9715,24.9849,24.9648,24.9715,228400.0
2012-08-31 12:50:00,37.4,37.42,37.39,37.41,211400.0,24.9782,24.9915,24.9715,24.9849,211400.0
2012-08-31 13:00:00,37.4,37.41,37.38,37.38,307500.0,24.9782,24.9849,24.9648,24.9648,307500.0
2012-08-31 13:10:00,37.38,37.39,37.25,37.29,435800.0,24.9648,24.9715,24.878,24.9047,435800.0
2012-08-31 13:20:00,37.29,37.37,37.28,37.31,217600.0,24.9047,24.9581,24.898,24.9181,217600.0
2012-08-31 13:30:00,37.32,37.37,37.31,37.37,176000.0,24.9248,24.9581,24.9181,24.9581,176000.0
2012-08-31 13:40:00,37.37,37.41,37.36,37.41,179400.0,24.9581,24.9849,24.9515,24.9849,179400.0
2012-08-31 13:50:00,37.41,37.48,37.4,37.43,300100.0,24.9849,25.0316,24.9782,24.9982,300100.0
2012-08-31 14:00:00,37.43,37.49,37.43,37.48,280500.0,24.9982,25.0383,24.9982,25.0316,280500.0
2012-08-31 14:10:00,37.48,37.52,37.47,37.52,250400.0,25.0316,25.0583,25.0249,25.0583,250400.0
2012-08-31 14:20:00,37.52,37.58,37.5,37.55,322700.0,25.0583,25.0984,25.045,25.0784,322700.0
2012-08-31 14:30:00,37.55,37.58,37.54,37.57,374600.0,25.0784,25.0984,25.0717,25.0917,374600.0
2012-08-31 14:40:00,37.57,37.57,37.51,37.52,371400.0,25.0917,25.0917,25.0516,25.0583,371400.0
2012-08-31 14:50:00,37.52,37.55,37.51,37.54,395500.0,25.0583,25.0784,25.0516,25.0717,395500.0
2012-08-31 15:00:00,37.54,37.55,37.51,37.51,624200.0,25.0717,25.0784,25.0516,25.0516,624200.0
2012-08-31 15:10:00,37.52,37.53,37.51,37.52,385500.0,25.0583,25.065,25.0516,25.0583,385500.0
2012-08-31 15:20:00,37.53,37.53,37.51,37.51,567300.0,25.065,25.065,25.0516,25.0516,567300.0
2012-08-31 15:30:00,37.51,37.52,37.47,37.48,557800.0,25.0516,25.0583,25.0249,25.0316,557800.0
2012-08-31 15:40:00,37.49,37.49,37.46,37.47,625400.0,25.0383,25.0383,25.0183,25.0249,625400.0
2012-08-31 15:50:00,37.47,37.52,37.42,37.42,2196600.0,25.0249,25.0583,24.9915,24.9915,2196600.0
2012-09-04 09:30:00,37.52,37.54,37.22,37.36,1512100.0,25.0583,25.0717,24.858,24.9515,1512100.0
2012-09-04 09:40:00,37.37,37.56,37.33,37.55,549000.0,24.9581,25.085,24.9314,25.0784,549000.0
2012-09-04 09:50:00,37.54,37.59,37.5,37.53,481800.0,25.0717,25.1051,25.045,25.065,481800.0
2012-09-04 10:00:00,37.52,37.53,37.29,37.32,495100.0,25.0583,25.065,24.9047,24.9248,495100.0
2012-09-04 10:10:00,37.32,37.34,37.24,37.26,507900.0,24.9248,24.9381,24.8713,24.8847,507900.0
2012-09-04 10:20:00,37.26,37.33,37.22,37.3,500000.0,24.8847,24.9314,24.858,24.9114,500000.0
2012-09-04 10:30:00,37.29,37.33,37.23,37.29,366100.0,24.9047,24.9314,24.8646,24.9047,366100.0
2012-09-04 10:40:00,37.28,37.3,37.22,37.24,254300.0,24.898,24.9114,24.858,24.8713,254300.0
2012-09-04 10:50:00,37.24,37.31,37.23,37.27,310200.0,24.8713,24.9181,24.8646,24.8914,310200.0
2012-09-04 11:00:00,37.26,37.32,37.24,37.3,269100.0,24.8847,24.9248,24.8713,24.9114,269100.0
2012-09-04 11:10:00,37.3,37.35,37.27,37.35,246000.0,24.9114,24.9448,24.8914,24.9448,246000.0
2012-09-04 11:20:00,37.34,37.39,37.3,37.37,235900.0,24.9381,24.9715,24.9114,24.9581,235900.0
2012-09-04 11:30:00,37.38,37.45,37.37,37.38,508900.0,24.9648,25.0116,24.9581,24.9648,508900.0
2012-09-04 11:40:00,37.39,37.42,37.35,37.4,249200.0,24.9715,24.9915,24.9448,24.9782,249200.0
2012-09-04 11:50:00,37.39,37.41,37.37,37.37,214900.0,24.9715,24.9849,24.9581,24.9581,214900.0
2012-09-04 12:00:00,37.38,37.41,37.35,37.41,344800.0,24.9648,24.9849,24.9448,24.9849,344800.0
2012-09-04 12:10:00,37.41,37.47,37.4,37.44,243800.0,24.9849,25.0249,24.9782,25.0049,243800.0
2012-09-04 12:20:00,37.44,37.47,37.38,37.39,226800.0,25.0049,25.0249,24.9648,24.9715,226800.0
2012-09-04 12:30:00,37.4,37.41,37.36,37.4,223900.0,24.9782,24.9849,24.9515,24.9782,223900.0
2012-09-04 12:40:00,37.41,37.44,37.4,37.4,379200.0,24.9849,25.0049,24.9782,24.9782,379200.0
2012-09-04 12:50:00,37.39,37.4,37.34,37.35,178700.0,24.9715,24.9782,24.9381,24.9448,178700.0
2012-09-04 13:00:00,37.36,37.41,37.34,37.35,236800.0,24.9515,24.9849,24.9381,24.9448,236800.0
2012-09-04 13:10:00,37.35,37.36,37.33,37.35,167200.0,24.9448,24.9515,24.9314,24.9448,167200.0
2012-09-04 13:20:00,37.34,37.35,37.3,37.32,217600.0,24.9381,24.9448,24.9114,24.9248,217600.0
2012-09-04 13:30:00,37.32,37.33,37.27,37.27,156500.0,24.9248,24.9314,24.8914,24.8914,156500.0
2012-09-04 13:40:00,37.27,37.37,37.27,37.34,357600.0,24.8914,24.9581,24.8914,24.9381,357600.0
2012-09-04 13:50:00,37.34,37.36,37.32,37.34,304000.0,24.9381,24.9515,24.9248,24.9381,304000.0
2012-09-04 14:00:00,37.34,37.34,37.3,37.34,295500.0,24.9381,24.9381,24.9114,24.9381,295500.0
2012-09-04 14:10:00,37.34,37.35,37.25,37.27,345000.0,24.9381,24.9448,24.878,24.8914,345000.0
2012-09-04 14:20:00,37.27,37.36,37.27,37.33,250600.0,24.8914,24.9515,24.8914,24.9314,250600.0
2012-09-04 14:30:00,37.33,37.45,37.32,37.42,401300.0,24.9314,25.0116,24.9248,24.9915,401300.0
2012-09-04 14:40:00,37.42,37.45,37.39,37.45,187200.0,24.9915,25.0116,24.9715,25.0116,187200.0
2012-09-04 14:50:00,37.44,37.45,37.36,37.36,226400.0,25.0049,25.0116,24.9515,24.9515,226400.0
2012-09-04 15:00:00,37.37,37.4,37.35,37.38,248000.0,24.9581,24.9782,24.9448,24.9648,248000.0
2012-09-04 15:10:00,37.39,37.41,37.36,37.38,423000.0,24.9715,24.9849,24.9515,24.9648,423000.0
2012-09-04 15:20:00,37.38,37.39,37.34,37.37,223300.0,24.9648,24.9715,24.9381,24.9581,223300.0
2012-09-04 15:30:00,37.36,37.37,37.31,37.31,438000.0,24.9515,24.9581,24.9181,24.9181,438000.0
2012-09-04 15:40:00,37.31,37.36,37.29,37.36,666700.0,24.9181,24.9515,24.9047,24.9515,666700.0
2012-09-04 15:50:00,37.36,37.36,37.26,37.27,1368400.0,24.9515,24.9515,24.8847,24.8914,1368400.0
2012-09-05 09:30:00,37.42,37.48,37.11,37.38,1123300.0,24.9915,25.0316,24.7845,24.9648,1123300.0
2012-09-05 09:40:00,37.37,37.44,37.32,37.4,544500.0,24.9581,25.0049,24.9248,24.9782,544500.0
2012-09-05 09:50:00,37.41,37.43,37.29,37.29,557400.0,24.9849,24.9982,24.9047,24.9047,557400.0
2012-09-05 10:00:00,37.3,37.42,37.27,37.38,588600.0,24.9114,24.9915,24.8914,24.9648,588600.0
2012-09-05 10:10:00,37.39,37.47,37.35,37.45,768300.0,24.9715,25.0249,24.9448,25.0116,768300.0
2012-09-05 10:20:00,37.45,37.58,37.44,37.55,748200.0,25.0116,25.0984,25.0049,25.0784,748200.0
2012-09-05 10:30:00,37.55,37.62,37.52,37.54,893700.0,25.0784,25.1251,25.0583,25.0717,893700.0
2012-09-05 10:40:00,37.54,37.55,37.47,37.48,604600.0,25.0717,25.0784,25.0249,25.0316,604600.0
2012-09-05 10:50:00,37.48,37.56,37.47,37.5,739300.0,25.0316,25.085,25.0249,25.045,739300.0
2012-09-05 11:00:00,37.49,37.5,37.42,37.45,551400.0,25.0383,25.045,24.9915,25.0116,551400.0
2012-09-05 11:10:00,37.45,37.46,37.42,37.46,332200.0,25.0116,25.0183,24.9915,25.0183,332200.0
2012-09-05 11:20:00,37.45,37.55,37.45,37.55,469800.0,25.0116,25.0784,25.0116,25.0784,469800.0
2012-09-05 11:30:00,37.54,37.58,37.53,37.58,331100.0,25.0717,25.0984,25.065,25.0984,331100.0
2012-09-05 11:40:00,37.58,37.6,37.56,37.57,367400.0,25.0984,25.1118,25.085,25.0917,367400.0
2012-09-05 11:50:00,37.57,37.57,37.53,37.54,242100.0,25.0917,25.0917,25.065,25.0717,242100.0
2012-09-05 12:00:00,37.53,37.54,37.49,37.54,336800.0,25.065,25.0717,25.0383,25.0717,336800.0
2012-09-05 12:10:00,37.54,37.56,37.53,37.55,291700.0,25.0717,25.085,25.065,25.0784,291700.0
2012-09-05 12:20:00,37.55,37.55,37.5,37.51,301200.0,25.0784,25.0784,25.045,25.0516,301200.0
2012-09-05 12:30:00,37.52,37.52,37.47,37.48,237200.0,25.0583,25.0583,25.0249,25.0316,237200.0
2012-09-05 12:40:00,37.48,37.48,37.43,37.45,270900.0,25.0316,25.0316,24.9982,25.0116,270900.0
2012-09-05 12:50:00,37.46,37.54,37.44,37.47,447400.0,25.0183,25.0717,25.0049,25.0249,447400.0
2012-09-05 13:00:00,37.47,37.48,37.44,37.45,209000.0,25.0249,25.0316,25.0049,25.0116,209000.0
2012-09-05 13:10:00,37.45,37.48,37.44,37.47,255400.0,25.0116,25.0316,25.0049,25.0249,255400.0
2012-09-05 13:20:00,37.47,37.47,37.46,37.47,164100.0,25.0249,25.0249,25.0183,25.0249,164100.0
2012-09-05 13:30:00,37.47,37.47,37.42,37.44,407200.0,25.0249,25.0249,24.9915,25.0049,407200.0
2012-09-05 13:40:00,37.45,37.45,37.4,37.43,484600.0,25.0116,25.0116,24.9782,24.9982,484600.0
2012-09-05 13:50:00,37.43,37.46,37.43,37.44,270200.0,24.9982,25.0183,24.9982,25.0049,270200.0
2012-09-05 14:00:00,37.44,37.47,37.44,37.45,363400.0,25.0049,25.0249,25.0049,25.0116,363400.0
2012-09-05 14:10:00,37.45,37.5,37.45,37.49,340300.0,25.0116,25.045,25.0116,25.0383,340300.0
2012-09-05 14:20:00,37.48,37.5,37.47,37.5,272600.0,25.0316,25.045,25.0249,25.045,272600.0
2012-09-05 14:30:00,37.5,37.57,37.48,37.56,391400.0,25.045,25.0917,25.0316,25.085,391400.0
2012-09-05 14:40:00,37.57,37.6,37.54,37.54,351300.0,25.0917,25.1118,25.0717,25.0717,351300.0
2012-09-05 14:50:00,37.54,37.56,37.54,37.56,164800.0,25.0717,25.085,25.0717,25.085,164800.0
2012-09-05 15:00:00,37.56,37.56,37.48,37.5,322800.0,25.085,25.085,25.0316,25.045,322800.0
2012-09-05 15:10:00,37.5,37.52,37.48,37.49,398800.0,25.045,25.0583,25.0316,25.0383,398800.0
2012-09-05 15:20:00,37.49,37.51,37.49,37.5,275100.0,25.0383,25.0516,25.0383,25.045,275100.0
2012-09-05 15:30:00,37.5,37.54,37.49,37.5,377100.0,25.045,25.0717,25.0383,25.045,377100.0
2012-09-05 15:40:00,37.5,37.54,37.49,37.51,654700.0,25.045,25.0717,25.0383,25.0516,654700.0
2012-09-05 15:50:00,37.51,37.57,37.5,37.51,1466800.0,25.0516,25.0917,25.045,25.0516,1466800.0
2012-09-06 09:30:00,37.75,38.0,37.7,37.99,960400.0,25.2119,25.3789,25.1785,25.3722,960400.0
2012-09-06 09:40:00,37.99,38.14,37.98,38.14,632500.0,25.3722,25.4724,25.3655,25.4724,632500.0
2012-09-06 09:50:00,38.14,38.16,38.09,38.12,727700.0,25.4724,25.4858,25.439,25.459,727700.0
2012-09-06 10:00:00,38.12,38.29,38.12,38.27,788700.0,25.459,25.5726,25.459,25.5592,788700.0
2012-09-06 10:10:00,38.27,38.28,38.12,38.13,398000.0,25.5592,25.5659,25.459,25.4657,398000.0
2012-09-06 10:20:00,38.13,38.17,38.07,38.08,276500.0,25.4657,25.4924,25.4257,25.4323,276500.0
2012-09-06 10:30:00,38.08,38.18,38.07,38.17,351800.0,25.4323,25.4991,25.4257,25.4924,351800.0
2012-09-06 10:40:00,38.16,38.2,38.12,38.2,437900.0,25.4858,25.5125,25.459,25.5125,437900.0
2012-09-06 10:50:00,38.2,38.28,38.15,38.26,545000.0,25.5125,25.5659,25.4791,25.5525,545000.0
2012-09-06 11:00:00,38.26,38.3,38.2,38.24,461100.0,25.5525,25.5793,25.5125,25.5392,461100.0
2012-09-06 11:10:00,38.23,38.26,38.17,38.17,318300.0,25.5325,25.5525,25.4924,25.4924,318300.0
2012-09-06 11:20:00,38.17,38.18,38.15,38.17,361700.0,25.4924,25.4991,25.4791,25.4924,361700.0
2012-09-06 11:30:00,38.17,38.2,38.17,38.19,242900.0,25.4924,25.5125,25.4924,25.5058,242900.0
2012-09-06 11:40:00,38.2,38.2,38.13,38.16,299100.0,25.5125,25.5125,25.4657,25.4858,299100.0
2012-09-06 11:50:00,38.16,38.17,38.1,38.11,355300.0,25.4858,25.4924,25.4457,25.4524,355300.0
2012-09-06 12:00:00,38.1,38.16,38.1,38.14,327600.0,25.4457,25.4858,25.4457,25.4724,327600.0
2012-09-06 12:10:00,38.15,38.15,38.12,38.15,179400.0,25.4791,25.4791,25.459,25.4791,179400.0
2012-09-06 12:20:00,38.15,38.16,38.1,38.11,576700.0,25.4791,25.4858,25.4457,25.4524,576700.0
2012-09-06 12:30:00,38.11,38.12,38.08,38.1,312900.0,25.4524,25.459,25.4323,25.4457,312900.0
2012-09-06 12:40:00,38.11,38.12,38.04,38.05,206500.0,25.4524,25.459,25.4056,25.4123,206500.0
2012-09-06 12:50:00,38.05,38.1,38.04,38.08,234100.0,25.4123,25.4457,25.4056,25.4323,234100.0
2012-09-06 13:00:00,38.09,38.09,38.02,38.03,186400.0,25.439,25.439,25.3923,25.3989,186400.0
2012-09-06 13:10:00,38.03,38.05,37.99,38.0,213400.0,25.3989,25.4123,25.3722,25.3789,213400.0
2012-09-06 13:20:00,38.0,38.0,37.98,37.98,117900.0,25.3789,25.3789,25.3655,25.3655,117900.0
2012-09-06 13:30:00,37.99,37.99,37.96,37.96,229900.0,25.3722,25.3722,25.3522,25.3522,229900.0
2012-09-06 13:40:00,37.96,37.99,37.95,37.98,191700.0,25.3522,25.3722,25.3455,25.3655,191700.0
2012-09-06 13:50:00,37.98,38.02,37.98,38.01,296100.0,25.3655,25.3923,25.3655,25.3856,296100.0
2012-09-06 14:00:00,38.01,38.02,37.97,37.98,181400.0,25.3856,25.3923,25.3589,25.3655,181400.0
2012-09-06 14:10:00,37.98,37.99,37.97,37.98,190900.0,25.3655,25.3722,25.3589,25.3655,190900.0
2012-09-06 14:20:00,37.98,38.02,37.97,38.02,240700.0,25.3655,25.3923,25.3589,25.3923,240700.0
2012-09-06 14:30:00,38.02,38.02,37.96,37.99,452200.0,25.3923,25.3923,25.3522,25.3722,452200.0
2012-09-06 14:40:00,37.99,38.01,37.98,37.99,231800.0,25.3722,25.3856,25.3655,25.3722,231800.0
2012-09-06 14:50:00,37.99,38.0,37.97,37.99,228800.0,25.3722,25.3789,25.3589,25.3722,228800.0
2012-09-06 15:00:00,37.98,37.99,37.98,37.98,221500.0,25.3655,25.3722,25.3655,25.3655,221500.0
2012-09-06 15:10:00,37.98,38.02,37.98,38.0,482000.0,25.3655,25.3923,25.3655,25.3789,482000.0
2012-09-06 15:20:00,38.01,38.01,37.96,37.98,534500.0,25.3856,25.3856,25.3522,25.3655,534500.0
2012-09-06 15:30:00,37.97,38.06,37.97,38.05,535100.0,25.3589,25.419,25.3589,25.4123,535100.0
2012-09-06 15:40:00,38.06,38.07,38.02,38.07,679200.0,25.419,25.4257,25.3923,25.4257,679200.0
2012-09-06 15:50:00,38.07,38.16,38.06,38.15,2032500.0,25.4257,25.4858,25.419,25.4791,2032500.0
2012-09-07 09:30:00,38.38,38.5,38.3,38.33,1160900.0,25.6327,25.7128,25.5793,25.5993,1160900.0
2012-09-07 09:40:00,38.31,38.34,38.12,38.14,505200.0,25.5859,25.606,25.459,25.4724,505200.0
2012-09-07 09:50:00,38.13,38.14,37.95,38.06,509800.0,25.4657,25.4724,25.3455,25.419,509800.0
2012-09-07 10:00:00,38.05,38.06,37.95,37.96,385700.0,25.4123,25.419,25.3455,25.3522,385700.0
2012-09-07 10:10:00,37.95,37.96,37.83,37.83,513300.0,25.3455,25.3522,25.2654,25.2654,513300.0
2012-09-07 10:20:00,37.84,37.87,37.81,37.84,401000.0,25.272,25.2921,25.252,25.272,401000.0
2012-09-07 10:30:00,37.85,37.87,37.8,37.87,353300.0,25.2787,25.2921,25.2453,25.2921,353300.0
2012-09-07 10:40:00,37.86,38.0,37.86,37.89,488900.0,25.2854,25.3789,25.2854,25.3054,488900.0
2012-09-07 10:50:00,37.89,37.93,37.88,37.91,278300.0,25.3054,25.3322,25.2988,25.3188,278300.0
2012-09-07 11:00:00,37.9,37.91,37.85,37.89,384100.0,25.3121,25.3188,25.2787,25.3054,384100.0
2012-09-07 11:10:00,37.89,37.89,37.81,37.82,321800.0,25.3054,25.3054,25.252,25.2587,321800.0
2012-09-07 11:20:00,37.82,37.87,37.81,37.87,210600.0,25.2587,25.2921,25.252,25.2921,210600.0
2012-09-07 11:30:00,37.87,37.95,37.86,37.93,334700.0,25.2921,25.3455,25.2854,25.3322,334700.0
2012-09-07 11:40:00,37.93,37.93,37.9,37.93,169900.0,25.3322,25.3322,25.3121,25.3322,169900.0
2012-09-07 11:50:00,37.93,37.95,37.92,37.94,154800.0,25.3322,25.3455,25.3255,25.3388,154800.0
2012-09-07 12:00:00,37.94,37.95,37.9,37.91,152400.0,25.3388,25.3455,25.3121,25.3188,152400.0
2012-09-07 12:10:00,37.91,37.93,37.9,37.93,142100.0,25.3188,25.3322,25.3121,25.3322,142100.0
2012-09-07 12:20:00,37.93,37.93,37.87,37.87,240800.0,25.3322,25.3322,25.2921,25.2921,240800.0
2012-09-07 12:30:00,37.88,37.88,37.82,37.82,217400.0,25.2988,25.2988,25.2587,25.2587,217400.0
2012-09-07 12:40:00,37.82,37.85,37.82,37.84,143400.0,25.2587,25.2787,25.2587,25.272,143400.0
2012-09-07 12:50:00,37.84,37.86,37.83,37.86,376100.0,25.272,25.2854,25.2654,25.2854,376100.0
2012-09-07 13:00:00,37.86,37.91,37.86,37.9,261300.0,25.2854,25.3188,25.2854,25.3121,261300.0
2012-09-07 13:10:00,37.91,37.92,37.89,37.91,299400.0,25.3188,25.3255,25.3054,25.3188,299400.0
2012-09-07 13:20:00,37.91,37.92,37.88,37.92,461100.0,25.3188,25.3255,25.2988,25.3255,461100.0
2012-09-07 13:30:00,37.91,37.94,37.88,37.89,219000.0,25.3188,25.3388,25.2988,25.3054,219000.0
2012-09-07 13:40:00,37.89,37.92,37.89,37.92,82400.0,25.3054,25.3255,25.3054,25.3255,82400.0
2012-09-07 13:50:00,37.91,37.94,37.91,37.93,168000.0,25.3188,25.3388,25.3188,25.3322,168000.0
2012-09-07 14:00:00,37.93,37.93,37.9,37.93,194600.0,25.3322,25.3322,25.3121,25.3322,194600.0
2012-09-07 14:10:00,37.93,37.93,37.89,37.91,202200.0,25.3322,25.3322,25.3054,25.3188,202200.0
2012-09-07 14:20:00,37.92,37.93,37.9,37.92,161700.0,25.3255,25.3322,25.3121,25.3255,161700.0
2012-09-07 14:30:00,37.92,37.92,37.9,37.9,185600.0,25.3255,25.3255,25.3121,25.3121,185600.0
2012-09-07 14:40:00,37.9,37.91,37.85,37.88,344200.0,25.3121,25.3188,25.2787,25.2988,344200.0
2012-09-07 14:50:00,37.87,37.88,37.81,37.84,242200.0,25.2921,25.2988,25.252,25.272,242200.0
2012-09-07 15:00:00,37.83,37.85,37.83,37.83,239200.0,25.2654,25.2787,25.2654,25.2654,239200.0
2012-09-07 15:10:00,37.83,37.84,37.79,37.81,509600.0,25.2654,25.272,25.2387,25.252,509600.0
2012-09-07 15:20:00,37.82,37.82,37.75,37.78,433500.0,25.2587,25.2587,25.2119,25.232,433500.0
2012-09-07 15:30:00,37.78,37.8,37.74,37.77,523800.0,25.232,25.2453,25.2053,25.2253,523800.0
2012-09-07 15:40:00,37.76,37.85,37.76,37.83,580900.0,25.2186,25.2787,25.2186,25.2654,580900.0
2012-09-07 15:50:00,37.84,37.89,37.83,37.89,1381600.0,25.272,25.3054,25.2654,25.3054,1381600.0
2012-09-10 09:30:00,37.96,37.98,37.65,37.7,948500.0,25.3522,25.3655,25.1451,25.1785,948500.0
2012-09-10 09:40:00,37.7,37.7,37.61,37.62,508000.0,25.1785,25.1785,25.1184,25.1251,508000.0
2012-09-10 09:50:00,37.62,37.67,37.61,37.65,426500.0,25.1251,25.1585,25.1184,25.1451,426500.0
2012-09-10 10:00:00,37.66,37.69,37.63,37.66,422900.0,25.1518,25.1719,25.1318,25.1518,422900.0
2012-09-10 10:10:00,37.65,37.71,37.65,37.65,254700.0,25.1451,25.1852,25.1451,25.1451,254700.0
2012-09-10 10:20:00,37.65,37.86,37.65,37.86,560600.0,25.1451,25.2854,25.1451,25.2854,560600.0
2012-09-10 10:30:00,37.85,37.86,37.7,37.75,283800.0,25.2787,25.2854,25.1785,25.2119,283800.0
2012-09-10 10:40:00,37.75,37.8,37.74,37.79,237400.0,25.2119,25.2453,25.2053,25.2387,237400.0
2012-09-10 10:50:00,37.79,37.81,37.76,37.76,240300.0,25.2387,25.252,25.2186,25.2186,240300.0
2012-09-10 11:00:00,37.75,37.76,37.69,37.7,336700.0,25.2119,25.2186,25.1719,25.1785,336700.0
2012-09-10 11:10:00,37.71,37.73,37.67,37.68,254600.0,25.1852,25.1986,25.1585,25.1652,254600.0
2012-09-10 11:20:00,37.68,37.74,37.68,37.7,276300.0,25.1652,25.2053,25.1652,25.1785,276300.0
2012-09-10 11:30:00,37.7,37.73,37.7,37.72,262900.0,25.1785,25.1986,25.1785,25.1919,262900.0
2012-09-10 11:40:00,37.71,37.75,37.71,37.75,195600.0,25.1852,25.2119,25.1852,25.2119,195600.0
2012-09-10 11:50:00,37.75,37.75,37.73,37.74,203800.0,25.2119,25.2119,25.1986,25.2053,203800.0
2012-09-10 12:00:00,37.74,37.77,37.72,37.76,251200.0,25.2053,25.2253,25.1919,25.2186,251200.0
2012-09-10 12:10:00,37.77,37.78,37.75,37.76,220500.0,25.2253,25.232,25.2119,25.2186,220500.0
2012-09-10 12:20:00,37.77,37.8,37.75,37.8,209000.0,25.2253,25.2453,25.2119,25.2453,209000.0
2012-09-10 12:30:00,37.8,37.8,37.75,37.79,175800.0,25.2453,25.2453,25.2119,25.2387,175800.0
2012-09-10 12:40:00,37.79,37.8,37.77,37.77,134200.0,25.2387,25.2453,25.2253,25.2253,134200.0
2012-09-10 12:50:00,37.77,37.81,37.77,37.81,198400.0,25.2253,25.252,25.2253,25.252,198400.0
2012-09-10 13:00:00,37.81,37.81,37.78,37.8,168200.0,25.252,25.252,25.232,25.2453,168200.0
2012-09-10 13:10:00,37.8,37.83,37.79,37.83,221800.0,25.2453,25.2654,25.2387,25.2654,221800.0
2012-09-10 13:20:00,37.83,37.84,37.79,37.8,259900.0,25.2654,25.272,25.2387,25.2453,259900.0
2012-09-10 13:30:00,37.8,37.81,37.76,37.76,188800.0,25.2453,25.252,25.2186,25.2186,188800.0
2012-09-10 13:40:00,37.76,37.78,37.74,37.76,226100.0,25.2186,25.232,25.2053,25.2186,226100.0
2012-09-10 13:50:00,37.77,37.77,37.73,37.74,135100.0,25.2253,25.2253,25.1986,25.2053,135100.0
2012-09-10 14:00:00,37.73,37.8,37.73,37.78,202700.0,25.1986,25.2453,25.1986,25.232,202700.0
2012-09-10 14:10:00,37.78,37.79,37.75,37.76,204700.0,25.232,25.2387,25.2119,25.2186,204700.0
2012-09-10 14:20:00,37.76,37.76,37.73,37.75,144300.0,25.2186,25.2186,25.1986,25.2119,144300.0
2012-09-10 14:30:00,37.75,37.76,37.72,37.75,295500.0,25.2119,25.2186,25.1919,25.2119,295500.0
2012-09-10 14:40:00,37.75,37.77,37.72,37.75,435000.0,25.2119,25.2253,25.1919,25.2119,435000.0
2012-09-10 14:50:00,37.75,37.75,37.72,37.73,187600.0,25.2119,25.2119,25.1919,25.1986,187600.0
2012-09-10 15:00:00,37.74,37.77,37.72,37.73,346300.0,25.2053,25.2253,25.1919,25.1986,346300.0
2012-09-10 15:10:00,37.74,37.76,37.71,37.72,337300.0,25.2053,25.2186,25.1852,25.1919,337300.0
2012-09-10 15:20:00,37.72,37.73,37.7,37.73,506300.0,25.1919,25.1986,25.1785,25.1986,506300.0
2012-09-10 15:30:00,37.73,37.73,37.66,37.66,488400.0,25.1986,25.1986,25.1518,25.1518,488400.0
2012-09-10 15:40:00,37.66,37.67,37.59,37.61,1019900.0,25.1518,25.1585,25.1051,25.1184,1019900.0
2012-09-10 15:50:00,37.61,37.66,37.61,37.66,1570700.0,25.1184,25.1518,25.1184,25.1518,1570700.0
2012-09-11 09:30:00,37.64,37.75,37.56,37.68,692700.0,25.1385,25.2119,25.085,25.1652,692700.0
2012-09-11 09:40:00,37.67,37.68,37.59,37.62,360600.0,25.1585,25.1652,25.1051,25.1251,360600.0
2012-09-11 09:50:00,37.62,37.65,37.59,37.65,315300.0,25.1251,25.1451,25.1051,25.1451,315300.0
2012-09-11 10:00:00,37.65,37.67,37.59,37.64,323100.0,25.1451,25.1585,25.1051,25.1385,323100.0
2012-09-11 10:10:00,37.64,37.72,37.64,37.68,460000.0,25.1385,25.1919,25.1385,25.1652,460000.0
2012-09-11 10:20:00,37.68,37.68,37.62,37.64,306200.0,25.1652,25.1652,25.1251,25.1385,306200.0
2012-09-11 10:30:00,37.64,37.65,37.59,37.64,224900.0,25.1385,25.1451,25.1051,25.1385,224900.0
2012-09-11 10:40:00,37.64,37.69,37.62,37.68,247700.0,25.1385,25.1719,25.1251,25.1652,247700.0
2012-09-11 10:50:00,37.68,37.68,37.64,37.65,200700.0,25.1652,25.1652,25.1385,25.1451,200700.0
2012-09-11 11:00:00,37.65,37.67,37.62,37.65,218100.0,25.1451,25.1585,25.1251,25.1451,218100.0
2012-09-11 11:10:00,37.66,37.77,37.65,37.77,276500.0,25.1518,25.2253,25.1451,25.2253,276500.0
2012-09-11 11:20:00,37.77,37.8,37.72,37.75,409600.0,25.2253,25.2453,25.1919,25.2119,409600.0
2012-09-11 11:30:00,37.74,37.79,37.72,37.79,252700.0,25.2053,25.2387,25.1919,25.2387,252700.0
2012-09-11 11:40:00,37.8,37.82,37.76,37.77,323200.0,25.2453,25.2587,25.2186,25.2253,323200.0
2012-09-11 11:50:00,37.78,37.78,37.72,37.73,178900.0,25.232,25.232,25.1919,25.1986,178900.0
2012-09-11 12:00:00,37.73,37.73,37.72,37.73,131500.0,25.1986,25.1986,25.1919,25.1986,131500.0
2012-09-11 12:10:00,37.73,37.73,37.69,37.7,263400.0,25.1986,25.1986,25.1719,25.1785,263400.0
2012-09-11 12:20:00,37.7,37.75,37.67,37.75,172500.0,25.1785,25.2119,25.1585,25.2119,172500.0
2012-09-11 12:30:00,37.75,37.75,37.71,37.75,267000.0,25.2119,25.2119,25.1852,25.2119,267000.0
2012-09-11 12:40:00,37.75,37.77,37.73,37.74,256600.0,25.2119,25.2253,25.1986,25.2053,256600.0
2012-09-11 12:50:00,37.74,37.76,37.72,37.73,100600.0,25.2053,25.2186,25.1919,25.1986,100600.0
2012-09-11 13:00:00,37.73,37.77,37.72,37.75,182200.0,25.1986,25.2253,25.1919,25.2119,182200.0
2012-09-11 13:10:00,37.75,37.79,37.73,37.79,114500.0,25.2119,25.2387,25.1986,25.2387,114500.0
2012-09-11 13:20:00,37.79,37.79,37.75,37.77,180900.0,25.2387,25.2387,25.2119,25.2253,180900.0
2012-09-11 13:30:00,37.76,37.78,37.73,37.78,224800.0,25.2186,25.232,25.1986,25.232,224800.0
2012-09-11 13:40:00,37.78,37.83,37.77,37.82,145700.0,25.232,25.2654,25.2253,25.2587,145700.0
2012-09-11 13:50:00,37.82,37.83,37.78,37.8,151600.0,25.2587,25.2654,25.232,25.2453,151600.0
2012-09-11 14:00:00,37.8,37.82,37.77,37.78,203500.0,25.2453,25.2587,25.2253,25.232,203500.0
2012-09-11 14:10:00,37.77,37.78,37.71,37.76,310200.0,25.2253,25.232,25.1852,25.2186,310200.0
2012-09-11 14:20:00,37.76,37.8,37.76,37.76,180800.0,25.2186,25.2453,25.2186,25.2186,180800.0
2012-09-11 14:30:00,37.76,37.77,37.73,37.77,173100.0,25.2186,25.2253,25.1986,25.2253,173100.0
2012-09-11 14:40:00,37.77,37.79,37.74,37.75,422200.0,25.2253,25.2387,25.2053,25.2119,422200.0
2012-09-11 14:50:00,37.75,37.75,37.72,37.73,193500.0,25.2119,25.2119,25.1919,25.1986,193500.0
2012-09-11 15:00:00,37.73,37.78,37.73,37.77,236400.0,25.1986,25.232,25.1986,25.2253,236400.0
2012-09-11 15:10:00,37.77,37.77,37.74,37.76,216700.0,25.2253,25.2253,25.2053,25.2186,216700.0
2012-09-11 15:20:00,37.76,37.79,37.75,37.79,315700.0,25.2186,25.2387,25.2119,25.2387,315700.0
2012-09-11 15:30:00,37.79,37.83,37.77,37.79,657300.0,25.2387,25.2654,25.2253,25.2387,657300.0
2012-09-11 15:40:00,37.79,37.82,37.77,37.8,822300.0,25.2387,25.2587,25.2253,25.2453,822300.0
2012-09-11 15:50:00,37.81,37.81,37.76,37.79,1522900.0,25.252,25.252,25.2186,25.2387,1522900.0
2012-09-12 09:30:00,37.79,37.83,37.67,37.76,798800.0,25.41,25.4369,25.3294,25.3899,798800.0
2012-09-12 09:40:00,37.76,37.77,37.62,37.62,418800.0,25.3899,25.3966,25.2957,25.2957,418800.0
2012-09-12 09:50:00,37.63,37.65,37.51,37.51,413900.0,25.3025,25.3159,25.2218,25.2218,413900.0
2012-09-12 10:00:00,37.52,37.63,37.51,37.63,334000.0,25.2285,25.3025,25.2218,25.3025,334000.0
2012-09-12 10:10:00,37.62,37.65,37.59,37.62,415900.0,25.2957,25.3159,25.2756,25.2957,415900.0
2012-09-12 10:20:00,37.63,37.69,37.62,37.65,321300.0,25.3025,25.3428,25.2957,25.3159,321300.0
2012-09-12 10:30:00,37.64,37.68,37.64,37.65,318700.0,25.3092,25.3361,25.3092,25.3159,318700.0
2012-09-12 10:40:00,37.65,37.66,37.61,37.63,267700.0,25.3159,25.3226,25.289,25.3025,267700.0
2012-09-12 10:50:00,37.61,37.66,37.59,37.63,267200.0,25.289,25.3226,25.2756,25.3025,267200.0
2012-09-12 11:00:00,37.64,37.68,37.62,37.66,273700.0,25.3092,25.3361,25.2957,25.3226,273700.0
2012-09-12 11:10:00,37.66,37.73,37.66,37.73,300700.0,25.3226,25.3697,25.3226,25.3697,300700.0
2012-09-12 11:20:00,37.72,37.78,37.72,37.77,403400.0,25.363,25.4033,25.363,25.3966,403400.0
2012-09-12 11:30:00,37.77,37.81,37.76,37.79,321100.0,25.3966,25.4235,25.3899,25.41,321100.0
2012-09-12 11:40:00,37.79,37.81,37.71,37.72,359200.0,25.41,25.4235,25.3563,25.363,359200.0
2012-09-12 11:50:00,37.72,37.72,37.68,37.69,257500.0,25.363,25.363,25.3361,25.3428,257500.0
2012-09-12 12:00:00,37.68,37.7,37.67,37.68,189400.0,25.3361,25.3495,25.3294,25.3361,189400.0
2012-09-12 12:10:00,37.69,37.7,37.67,37.69,265100.0,25.3428,25.3495,25.3294,25.3428,265100.0
2012-09-12 12:20:00,37.7,37.73,37.68,37.7,217200.0,25.3495,25.3697,25.3361,25.3495,217200.0
2012-09-12 12:30:00,37.7,37.71,37.67,37.68,217800.0,25.3495,25.3563,25.3294,25.3361,217800.0
2012-09-12 12:40:00,37.69,37.69,37.63,37.64,250800.0,25.3428,25.3428,25.3025,25.3092,250800.0
2012-09-12 12:50:00,37.64,37.67,37.62,37.66,239900.0,25.3092,25.3294,25.2957,25.3226,239900.0
2012-09-12 13:00:00,37.66,37.76,37.65,37.69,265200.0,25.3226,25.3899,25.3159,25.3428,265200.0
2012-09-12 13:10:00,37.69,37.69,37.65,37.69,154200.0,25.3428,25.3428,25.3159,25.3428,154200.0
2012-09-12 13:20:00,37.68,37.76,37.68,37.73,164600.0,25.3361,25.3899,25.3361,25.3697,164600.0
2012-09-12 13:30:00,37.73,37.74,37.66,37.67,239000.0,25.3697,25.3764,25.3226,25.3294,239000.0
2012-09-12 13:40:00,37.66,37.7,37.65,37.65,283100.0,25.3226,25.3495,25.3159,25.3159,283100.0
2012-09-12 13:50:00,37.66,37.66,37.58,37.61,315400.0,25.3226,25.3226,25.2688,25.289,315400.0
2012-09-12 14:00:00,37.61,37.68,37.61,37.64,179900.0,25.289,25.3361,25.289,25.3092,179900.0
2012-09-12 14:10:00,37.64,37.67,37.59,37.6,219300.0,25.3092,25.3294,25.2756,25.2823,219300.0
2012-09-12 14:20:00,37.59,37.66,37.59,37.64,115800.0,25.2756,25.3226,25.2756,25.3092,115800.0
2012-09-12 14:30:00,37.64,37.67,37.58,37.59,238800.0,25.3092,25.3294,25.2688,25.2756,238800.0
2012-09-12 14:40:00,37.59,37.66,37.59,37.62,209200.0,25.2756,25.3226,25.2756,25.2957,209200.0
2012-09-12 14:50:00,37.61,37.66,37.6,37.61,258600.0,25.289,25.3226,25.2823,25.289,258600.0
2012-09-12 15:00:00,37.61,37.61,37.54,37.54,270100.0,25.289,25.289,25.2419,25.2419,270100.0
2012-09-12 15:10:00,37.54,37.57,37.54,37.57,385000.0,25.2419,25.2621,25.2419,25.2621,385000.0
2012-09-12 15:20:00,37.57,37.58,37.55,37.56,319500.0,25.2621,25.2688,25.2487,25.2554,319500.0
2012-09-12 15:30:00,37.57,37.61,37.56,37.59,494600.0,25.2621,25.289,25.2554,25.2756,494600.0
2012-09-12 15:40:00,37.59,37.63,37.54,37.56,928500.0,25.2756,25.3025,25.2419,25.2554,928500.0
2012-09-12 15:50:00,37.56,37.59,37.53,37.55,991200.0,25.2554,25.2756,25.2352,25.2487,991200.0
2012-09-13 09:30:00,37.73,38.1,37.61,38.05,1193600.0,25.3697,25.6185,25.289,25.5849,1193600.0
2012-09-13 09:40:00,38.05,38.07,37.82,37.94,683600.0,25.5849,25.5983,25.4302,25.5109,683600.0
2012-09-13 09:50:00,37.94,37.95,37.8,37.82,507500.0,25.5109,25.5176,25.4168,25.4302,507500.0
2012-09-13 10:00:00,37.82,37.89,37.79,37.89,381800.0,25.4302,25.4773,25.41,25.4773,381800.0
2012-09-13 10:10:00,37.89,37.96,37.87,37.94,656400.0,25.4773,25.5244,25.4638,25.5109,656400.0
2012-09-13 10:20:00,37.94,37.99,37.92,37.99,360700.0,25.5109,25.5445,25.4975,25.5445,360700.0
2012-09-13 10:30:00,37.98,38.04,37.96,38.0,413700.0,25.5378,25.5781,25.5244,25.5512,413700.0
2012-09-13 10:40:00,38.0,38.03,37.95,37.96,283800.0,25.5512,25.5714,25.5176,25.5244,283800.0
2012-09-13 10:50:00,37.95,38.01,37.93,38.0,249000.0,25.5176,25.558,25.5042,25.5512,249000.0
2012-09-13 11:00:00,38.0,38.08,38.0,38.07,386600.0,25.5512,25.605,25.5512,25.5983,386600.0
2012-09-13 11:10:00,38.06,38.09,38.0,38.04,536500.0,25.5916,25.6118,25.5512,25.5781,536500.0
2012-09-13 11:20:00,38.05,38.06,38.0,38.02,288000.0,25.5849,25.5916,25.5512,25.5647,288000.0
2012-09-13 11:30:00,38.02,38.04,37.91,37.92,376100.0,25.5647,25.5781,25.4907,25.4975,376100.0
2012-09-13 11:40:00,37.92,37.93,37.75,37.76,644600.0,25.4975,25.5042,25.3831,25.3899,644600.0
2012-09-13 11:50:00,37.76,37.82,37.69,37.8,455200.0,25.3899,25.4302,25.3428,25.4168,455200.0
2012-09-13 12:00:00,37.81,37.83,37.75,37.81,418600.0,25.4235,25.4369,25.3831,25.4235,418600.0
2012-09-13 12:10:00,37.81,37.85,37.78,37.81,281800.0,25.4235,25.4504,25.4033,25.4235,281800.0
2012-09-13 12:20:00,37.81,37.9,37.75,37.77,245600.0,25.4235,25.484,25.3831,25.3966,245600.0
2012-09-13 12:30:00,37.78,38.09,37.65,37.98,899200.0,25.4033,25.6118,25.3159,25.5378,899200.0
2012-09-13 12:40:00,37.98,38.11,37.9,37.97,626200.0,25.5378,25.6252,25.484,25.5311,626200.0
2012-09-13 12:50:00,37.97,38.08,37.95,38.04,368000.0,25.5311,25.605,25.5176,25.5781,368000.0
2012-09-13 13:00:00,38.04,38.14,37.94,37.94,686400.0,25.5781,25.6454,25.5109,25.5109,686400.0
2012-09-13 13:10:00,37.94,38.03,37.94,38.01,387700.0,25.5109,25.5714,25.5109,25.558,387700.0
2012-09-13 13:20:00,38.02,38.1,38.01,38.06,415700.0,25.5647,25.6185,25.558,25.5916,415700.0
2012-09-13 13:30:00,38.06,38.17,38.06,38.11,568800.0,25.5916,25.6656,25.5916,25.6252,568800.0
2012-09-13 13:40:00,38.11,38.14,38.06,38.13,347700.0,25.6252,25.6454,25.5916,25.6387,347700.0
2012-09-13 13:50:00,38.13,38.2,38.13,38.17,433700.0,25.6387,25.6857,25.6387,25.6656,433700.0
2012-09-13 14:00:00,38.16,38.27,38.16,38.26,493100.0,25.6588,25.7328,25.6588,25.7261,493100.0
2012-09-13 14:10:00,38.25,38.32,38.21,38.27,490100.0,25.7193,25.7664,25.6925,25.7328,490100.0
2012-09-13 14:20:00,38.28,38.49,38.27,38.35,634700.0,25.7395,25.8807,25.7328,25.7866,634700.0
2012-09-13 14:30:00,38.34,38.37,38.23,38.28,569900.0,25.7799,25.8,25.7059,25.7395,569900.0
2012-09-13 14:40:00,38.28,38.32,38.24,38.28,400100.0,25.7395,25.7664,25.7126,25.7395,400100.0
2012-09-13 14:50:00,38.28,38.3,38.22,38.28,428100.0,25.7395,25.753,25.6992,25.7395,428100.0
2012-09-13 15:00:00,38.28,38.33,38.23,38.31,589800.0,25.7395,25.7731,25.7059,25.7597,589800.0
2012-09-13 15:10:00,38.3,38.36,38.22,38.26,498000.0,25.753,25.7933,25.6992,25.7261,498000.0
2012-09-13 15:20:00,38.25,38.43,38.23,38.37,594700.0,25.7193,25.8404,25.7059,25.8,594700.0
2012-09-13 15:30:00,38.37,38.45,38.35,38.41,1003700.0,25.8,25.8538,25.7866,25.8269,1003700.0
2012-09-13 15:40:00,38.41,38.46,38.38,38.39,1116400.0,25.8269,25.8606,25.8068,25.8135,1116400.0
2012-09-13 15:50:00,38.39,38.4,38.28,38.35,1343300.0,25.8135,25.8202,25.7395,25.7866,1343300.0
2012-09-14 09:30:00,38.54,38.55,38.01,38.09,1569500.0,25.9143,25.9211,25.558,25.6118,1569500.0
2012-09-14 09:40:00,38.08,38.2,38.03,38.13,1016800.0,25.605,25.6857,25.5714,25.6387,1016800.0
2012-09-14 09:50:00,38.14,38.17,38.04,38.04,729400.0,25.6454,25.6656,25.5781,25.5781,729400.0
2012-09-14 10:00:00,38.05,38.2,38.04,38.2,391300.0,25.5849,25.6857,25.5781,25.6857,391300.0
2012-09-14 10:10:00,38.2,38.38,38.16,38.29,797200.0,25.6857,25.8068,25.6588,25.7462,797200.0
2012-09-14 10:20:00,38.29,38.35,38.17,38.25,533100.0,25.7462,25.7866,25.6656,25.7193,533100.0
2012-09-14 10:30:00,38.25,38.27,38.18,38.25,383300.0,25.7193,25.7328,25.6723,25.7193,383300.0
2012-09-14 10:40:00,38.25,38.28,38.13,38.21,285500.0,25.7193,25.7395,25.6387,25.6925,285500.0
2012-09-14 10:50:00,38.2,38.25,38.19,38.19,427700.0,25.6857,25.7193,25.679,25.679,427700.0
2012-09-14 11:00:00,38.19,38.32,38.18,38.31,365800.0,25.679,25.7664,25.6723,25.7597,365800.0
2012-09-14 11:10:00,38.31,38.36,38.3,38.31,338600.0,25.7597,25.7933,25.753,25.7597,338600.0
2012-09-14 11:20:00,38.3,38.34,38.28,38.32,320700.0,25.753,25.7799,25.7395,25.7664,320700.0
2012-09-14 11:30:00,38.32,38.37,38.29,38.29,346000.0,25.7664,25.8,25.7462,25.7462,346000.0
2012-09-14 11:40:00,38.29,38.36,38.28,38.29,296500.0,25.7462,25.7933,25.7395,25.7462,296500.0
2012-09-14 11:50:00,38.29,38.33,38.25,38.33,208700.0,25.7462,25.7731,25.7193,25.7731,208700.0
2012-09-14 12:00:00,38.33,38.4,38.33,38.4,258100.0,25.7731,25.8202,25.7731,25.8202,258100.0
2012-09-14 12:10:00,38.4,38.45,38.38,38.45,276900.0,25.8202,25.8538,25.8068,25.8538,276900.0
2012-09-14 12:20:00,38.45,38.46,38.39,38.41,219900.0,25.8538,25.8606,25.8135,25.8269,219900.0
2012-09-14 12:30:00,38.41,38.43,38.38,38.39,222600.0,25.8269,25.8404,25.8068,25.8135,222600.0
2012-09-14 12:40:00,38.4,38.46,38.39,38.39,182000.0,25.8202,25.8606,25.8135,25.8135,182000.0
2012-09-14 12:50:00,38.39,38.42,38.33,38.34,272300.0,25.8135,25.8337,25.7731,25.7799,272300.0
2012-09-14 13:00:00,38.34,38.35,38.28,38.29,206500.0,25.7799,25.7866,25.7395,25.7462,206500.0
2012-09-14 13:10:00,38.29,38.32,38.28,38.28,221200.0,25.7462,25.7664,25.7395,25.7395,221200.0
2012-09-14 13:20:00,38.29,38.29,38.21,38.21,220500.0,25.7462,25.7462,25.6925,25.6925,220500.0
2012-09-14 13:30:00,38.22,38.23,38.17,38.2,396300.0,25.6992,25.7059,25.6656,25.6857,396300.0
2012-09-14 13:40:00,38.2,38.26,38.19,38.2,295300.0,25.6857,25.7261,25.679,25.6857,295300.0
2012-09-14 13:50:00,38.2,38.33,38.19,38.32,215600.0,25.6857,25.7731,25.679,25.7664,215600.0
2012-09-14 14:00:00,38.31,38.31,38.23,38.25,319500.0,25.7597,25.7597,25.7059,25.7193,319500.0
2012-09-14 14:10:00,38.25,38.3,38.24,38.29,230300.0,25.7193,25.753,25.7126,25.7462,230300.0
2012-09-14 14:20:00,38.29,38.35,38.27,38.32,364600.0,25.7462,25.7866,25.7328,25.7664,364600.0
2012-09-14 14:30:00,38.31,38.31,38.25,38.26,226200.0,25.7597,25.7597,25.7193,25.7261,226200.0
2012-09-14 14:40:00,38.25,38.26,38.22,38.25,224200.0,25.7193,25.7261,25.6992,25.7193,224200.0
2012-09-14 14:50:00,38.24,38.33,38.21,38.28,282300.0,25.7126,25.7731,25.6925,25.7395,282300.0
2012-09-14 15:00:00,38.28,38.32,38.24,38.24,247600.0,25.7395,25.7664,25.7126,25.7126,247600.0
2012-09-14 15:10:00,38.24,38.26,38.18,38.2,315200.0,25.7126,25.7261,25.6723,25.6857,315200.0
2012-09-14 15:20:00,38.2,38.21,38.13,38.19,496700.0,25.6857,25.6925,25.6387,25.679,496700.0
2012-09-14 15:30:00,38.19,38.23,38.17,38.19,458900.0,25.679,25.7059,25.6656,25.679,458900.0
2012-09-14 15:40:00,38.18,38.21,38.12,38.18,847200.0,25.6723,25.6925,25.6319,25.6723,847200.0
2012-09-14 15:50:00,38.18,38.23,38.07,38.15,3331100.0,25.6723,25.7059,25.5983,25.6521,3331100.0
2012-09-17 09:30:00,38.2,38.34,38.1,38.16,989700.0,25.6857,25.7799,25.6185,25.6588,989700.0
2012-09-17 09:40:00,38.15,38.23,38.03,38.18,586700.0,25.6521,25.7059,25.5714,25.6723,586700.0
2012-09-17 09:50:00,38.18,38.25,38.14,38.17,355000.0,25.6723,25.7193,25.6454,25.6656,355000.0
2012-09-17 10:00:00,38.18,38.25,38.15,38.22,580700.0,25.6723,25.7193,25.6521,25.6992,580700.0
2012-09-17 10:10:00,38.21,38.28,38.18,38.19,299900.0,25.6925,25.7395,25.6723,25.679,299900.0
2012-09-17 10:20:00,38.19,38.21,38.13,38.15,342400.0,25.679,25.6925,25.6387,25.6521,342400.0
2012-09-17 10:30:00,38.15,38.22,38.14,38.16,341000.0,25.6521,25.6992,25.6454,25.6588,341000.0
2012-09-17 10:40:00,38.16,38.26,38.16,38.2,271800.0,25.6588,25.7261,25.6588,25.6857,271800.0
2012-09-17 10:50:00,38.2,38.23,38.17,38.19,264200.0,25.6857,25.7059,25.6656,25.679,264200.0
2012-09-17 11:00:00,38.19,38.26,38.18,38.19,254900.0,25.679,25.7261,25.6723,25.679,254900.0
2012-09-17 11:10:00,38.19,38.31,38.18,38.28,489800.0,25.679,25.7597,25.6723,25.7395,489800.0
2012-09-17 11:20:00,38.27,38.28,38.21,38.26,256900.0,25.7328,25.7395,25.6925,25.7261,256900.0
2012-09-17 11:30:00,38.25,38.3,38.21,38.23,214300.0,25.7193,25.753,25.6925,25.7059,214300.0
2012-09-17 11:40:00,38.22,38.31,38.22,38.26,447800.0,25.6992,25.7597,25.6992,25.7261,447800.0
2012-09-17 11:50:00,38.26,38.3,38.25,38.3,396700.0,25.7261,25.753,25.7193,25.753,396700.0
2012-09-17 12:00:00,38.3,38.31,38.28,38.31,265000.0,25.753,25.7597,25.7395,25.7597,265000.0
2012-09-17 12:10:00,38.3,38.32,38.29,38.3,407100.0,25.753,25.7664,25.7462,25.753,407100.0
2012-09-17 12:20:00,38.3,38.31,38.23,38.23,289300.0,25.753,25.7597,25.7059,25.7059,289300.0
2012-09-17 12:30:00,38.23,38.27,38.23,38.24,377100.0,25.7059,25.7328,25.7059,25.7126,377100.0
2012-09-17 12:40:00,38.24,38.29,38.24,38.26,193100.0,25.7126,25.7462,25.7126,25.7261,193100.0
2012-09-17 12:50:00,38.26,38.28,38.25,38.25,209600.0,25.7261,25.7395,25.7193,25.7193,209600.0
2012-09-17 13:00:00,38.25,38.26,38.25,38.25,220300.0,25.7193,25.7261,25.7193,25.7193,220300.0
2012-09-17 13:10:00,38.26,38.31,38.24,38.3,299000.0,25.7261,25.7597,25.7126,25.753,299000.0
2012-09-17 13:20:00,38.3,38.31,38.27,38.3,210200.0,25.753,25.7597,25.7328,25.753,210200.0
2012-09-17 13:30:00,38.3,38.32,38.3,38.31,198600.0,25.753,25.7664,25.753,25.7597,198600.0
2012-09-17 13:40:00,38.32,38.38,38.31,38.37,374400.0,25.7664,25.8068,25.7597,25.8,374400.0
2012-09-17 13:50:00,38.37,38.37,38.34,38.35,344700.0,25.8,25.8,25.7799,25.7866,344700.0
2012-09-17 14:00:00,38.34,38.35,38.28,38.32,311000.0,25.7799,25.7866,25.7395,25.7664,311000.0
2012-09-17 14:10:00,38.32,38.38,38.31,38.37,227000.0,25.7664,25.8068,25.7597,25.8,227000.0
2012-09-17 14:20:00,38.38,38.38,38.28,38.28,440900.0,25.8068,25.8068,25.7395,25.7395,440900.0
2012-09-17 14:30:00,38.28,38.31,38.28,38.3,429800.0,25.7395,25.7597,25.7395,25.753,429800.0
2012-09-17 14:40:00,38.3,38.34,38.3,38.3,263500.0,25.753,25.7799,25.753,25.753,263500.0
2012-09-17 14:50:00,38.3,38.36,38.3,38.33,470100.0,25.753,25.7933,25.753,25.7731,470100.0
2012-09-17 15:00:00,38.32,38.34,38.28,38.31,270300.0,25.7664,25.7799,25.7395,25.7597,270300.0
2012-09-17 15:10:00,38.32,38.36,38.31,38.36,324500.0,25.7664,25.7933,25.7597,25.7933,324500.0
2012-09-17 15:20:00,38.35,38.36,38.26,38.27,536800.0,25.7866,25.7933,25.7261,25.7328,536800.0
2012-09-17 15:30:00,38.27,38.28,38.21,38.28,535200.0,25.7328,25.7395,25.6925,25.7395,535200.0
2012-09-17 15:40:00,38.27,38.28,38.21,38.25,631100.0,25.7328,25.7395,25.6925,25.7193,631100.0
2012-09-17 15:50:00,38.24,38.32,38.22,38.32,1764600.0,25.7126,25.7664,25.6992,25.7664,1764600.0
2012-09-18 09:30:00,38.38,38.5,38.3,38.47,904700.0,25.8068,25.8874,25.753,25.8673,904700.0
2012-09-18 09:40:00,38.46,38.68,38.41,38.68,891900.0,25.8606,26.0085,25.8269,26.0085,891900.0
2012-09-18 09:50:00,38.68,38.83,38.65,38.83,689700.0,26.0085,26.1093,25.9883,26.1093,689700.0
2012-09-18 10:00:00,38.83,38.85,38.78,38.83,848900.0,26.1093,26.1228,26.0757,26.1093,848900.0
2012-09-18 10:10:00,38.83,38.88,38.77,38.82,599700.0,26.1093,26.143,26.069,26.1026,599700.0
2012-09-18 10:20:00,38.81,38.9,38.8,38.86,552000.0,26.0959,26.1564,26.0892,26.1295,552000.0
2012-09-18 10:30:00,38.87,38.87,38.81,38.82,301100.0,26.1362,26.1362,26.0959,26.1026,301100.0
2012-09-18 10:40:00,38.81,38.9,38.8,38.85,526600.0,26.0959,26.1564,26.0892,26.1228,526600.0
2012-09-18 10:50:00,38.86,39.0,38.84,38.93,763100.0,26.1295,26.2237,26.1161,26.1766,763100.0
2012-09-18 11:00:00,38.92,38.94,38.89,38.9,308200.0,26.1699,26.1833,26.1497,26.1564,308200.0
2012-09-18 11:10:00,38.9,38.93,38.85,38.89,470900.0,26.1564,26.1766,26.1228,26.1497,470900.0
2012-09-18 11:20:00,38.89,38.93,38.87,38.89,347500.0,26.1497,26.1766,26.1362,26.1497,347500.0
2012-09-18 11:30:00,38.89,38.9,38.8,38.82,444300.0,26.1497,26.1564,26.0892,26.1026,444300.0
2012-09-18 11:40:00,38.82,38.88,38.8,38.86,318900.0,26.1026,26.143,26.0892,26.1295,318900.0
2012-09-18 11:50:00,38.85,38.85,38.78,38.8,333400.0,26.1228,26.1228,26.0757,26.0892,333400.0
2012-09-18 12:00:00,38.79,38.8,38.72,38.75,330800.0,26.0824,26.0892,26.0354,26.0555,330800.0
2012-09-18 12:10:00,38.75,38.77,38.72,38.72,365000.0,26.0555,26.069,26.0354,26.0354,365000.0
2012-09-18 12:20:00,38.72,38.74,38.69,38.71,351600.0,26.0354,26.0488,26.0152,26.0287,351600.0
2012-09-18 12:30:00,38.71,38.72,38.66,38.68,194900.0,26.0287,26.0354,25.995,26.0085,194900.0
2012-09-18 12:40:00,38.67,38.71,38.65,38.7,273100.0,26.0018,26.0287,25.9883,26.0219,273100.0
2012-09-18 12:50:00,38.7,38.76,38.65,38.72,246500.0,26.0219,26.0623,25.9883,26.0354,246500.0
2012-09-18 13:00:00,38.72,38.73,38.68,38.69,209800.0,26.0354,26.0421,26.0085,26.0152,209800.0
2012-09-18 13:10:00,38.69,38.76,38.69,38.7,204100.0,26.0152,26.0623,26.0152,26.0219,204100.0
2012-09-18 13:20:00,38.7,38.71,38.66,38.66,223400.0,26.0219,26.0287,25.995,25.995,223400.0
2012-09-18 13:30:00,38.66,38.67,38.6,38.6,249800.0,25.995,26.0018,25.9547,25.9547,249800.0
2012-09-18 13:40:00,38.6,38.69,38.6,38.68,305800.0,25.9547,26.0152,25.9547,26.0085,305800.0
2012-09-18 13:50:00,38.68,38.71,38.65,38.66,249200.0,26.0085,26.0287,25.9883,25.995,249200.0
2012-09-18 14:00:00,38.66,38.68,38.64,38.66,216000.0,25.995,26.0085,25.9816,25.995,216000.0
2012-09-18 14:10:00,38.66,38.71,38.65,38.67,405200.0,25.995,26.0287,25.9883,26.0018,405200.0
2012-09-18 14:20:00,38.67,38.68,38.64,38.68,291200.0,26.0018,26.0085,25.9816,26.0085,291200.0
2012-09-18 14:30:00,38.68,38.7,38.67,38.69,248000.0,26.0085,26.0219,26.0018,26.0152,248000.0
2012-09-18 14:40:00,38.69,38.7,38.6,38.6,255800.0,26.0152,26.0219,25.9547,25.9547,255800.0
2012-09-18 14:50:00,38.61,38.62,38.58,38.61,289100.0,25.9614,25.9681,25.9412,25.9614,289100.0
2012-09-18 15:00:00,38.6,38.66,38.6,38.61,352300.0,25.9547,25.995,25.9547,25.9614,352300.0
2012-09-18 15:10:00,38.61,38.68,38.6,38.65,537500.0,25.9614,26.0085,25.9547,25.9883,537500.0
2012-09-18 15:20:00,38.65,38.66,38.6,38.66,378000.0,25.9883,25.995,25.9547,25.995,378000.0
2012-09-18 15:30:00,38.66,38.67,38.63,38.65,646300.0,25.995,26.0018,25.9749,25.9883,646300.0
2012-09-18 15:40:00,38.65,38.69,38.64,38.66,1213800.0,25.9883,26.0152,25.9816,25.995,1213800.0
2012-09-18 15:50:00,38.65,38.67,38.62,38.64,1656900.0,25.9883,26.0018,25.9681,25.9816,1656900.0
2012-09-19 09:30:00,38.66,38.81,38.55,38.68,1027500.0,25.995,26.0959,25.9211,26.0085,1027500.0
2012-09-19 09:40:00,38.68,38.68,38.49,38.51,614600.0,26.0085,26.0085,25.8807,25.8942,614600.0
2012-09-19 09:50:00,38.51,38.51,38.42,38.43,539800.0,25.8942,25.8942,25.8337,25.8404,539800.0
2012-09-19 10:00:00,38.43,38.58,38.41,38.48,607300.0,25.8404,25.9412,25.8269,25.874,607300.0
2012-09-19 10:10:00,38.48,38.56,38.48,38.54,520700.0,25.874,25.9278,25.874,25.9143,520700.0
2012-09-19 10:20:00,38.54,38.55,38.5,38.5,407600.0,25.9143,25.9211,25.8874,25.8874,407600.0
2012-09-19 10:30:00,38.5,38.51,38.45,38.5,518900.0,25.8874,25.8942,25.8538,25.8874,518900.0
2012-09-19 10:40:00,38.51,38.53,38.49,38.51,427600.0,25.8942,25.9076,25.8807,25.8942,427600.0
2012-09-19 10:50:00,38.51,38.51,38.45,38.51,342200.0,25.8942,25.8942,25.8538,25.8942,342200.0
2012-09-19 11:00:00,38.51,38.54,38.48,38.54,288000.0,25.8942,25.9143,25.874,25.9143,288000.0
2012-09-19 11:10:00,38.54,38.55,38.5,38.54,389000.0,25.9143,25.9211,25.8874,25.9143,389000.0
2012-09-19 11:20:00,38.54,38.66,38.53,38.65,312400.0,25.9143,25.995,25.9076,25.9883,312400.0
2012-09-19 11:30:00,38.65,38.67,38.65,38.66,231100.0,25.9883,26.0018,25.9883,25.995,231100.0
2012-09-19 11:40:00,38.67,38.7,38.62,38.62,381800.0,26.0018,26.0219,25.9681,25.9681,381800.0
2012-09-19 11:50:00,38.63,38.69,38.62,38.68,339000.0,25.9749,26.0152,25.9681,26.0085,339000.0
2012-09-19 12:00:00,38.68,38.69,38.66,38.68,237600.0,26.0085,26.0152,25.995,26.0085,237600.0
2012-09-19 12:10:00,38.69,38.69,38.64,38.66,285200.0,26.0152,26.0152,25.9816,25.995,285200.0
2012-09-19 12:20:00,38.66,38.7,38.62,38.7,297100.0,25.995,26.0219,25.9681,26.0219,297100.0
2012-09-19 12:30:00,38.69,38.72,38.6,38.61,345700.0,26.0152,26.0354,25.9547,25.9614,345700.0
2012-09-19 12:40:00,38.61,38.65,38.56,38.65,251000.0,25.9614,25.9883,25.9278,25.9883,251000.0
2012-09-19 12:50:00,38.64,38.72,38.62,38.72,304300.0,25.9816,26.0354,25.9681,26.0354,304300.0
2012-09-19 13:00:00,38.72,38.73,38.63,38.66,273500.0,26.0354,26.0421,25.9749,25.995,273500.0
2012-09-19 13:10:00,38.66,38.69,38.61,38.61,246800.0,25.995,26.0152,25.9614,25.9614,246800.0
2012-09-19 13:20:00,38.61,38.71,38.61,38.71,288200.0,25.9614,26.0287,25.9614,26.0287,288200.0
2012-09-19 13:30:00,38.71,38.76,38.62,38.63,423500.0,26.0287,26.0623,25.9681,25.9749,423500.0
2012-09-19 13:40:00,38.63,38.68,38.62,38.63,405700.0,25.9749,26.0085,25.9681,25.9749,405700.0
2012-09-19 13:50:00,38.62,38.64,38.58,38.63,416000.0,25.9681,25.9816,25.9412,25.9749,416000.0
2012-09-19 14:00:00,38.62,38.66,38.59,38.62,372700.0,25.9681,25.995,25.948,25.9681,372700.0
2012-09-19 14:10:00,38.61,38.64,38.58,38.64,271200.0,25.9614,25.9816,25.9412,25.9816,271200.0
2012-09-19 14:20:00,38.63,38.67,38.63,38.66,215200.0,25.9749,26.0018,25.9749,25.995,215200.0
2012-09-19 14:30:00,38.66,38.68,38.61,38.65,400300.0,25.995,26.0085,25.9614,25.9883,400300.0
2012-09-19 14:40:00,38.64,38.65,38.61,38.63,316000.0,25.9816,25.9883,25.9614,25.9749,316000.0
2012-09-19 14:50:00,38.63,38.64,38.6,38.64,270300.0,25.9749,25.9816,25.9547,25.9816,270300.0
2012-09-19 15:00:00,38.64,38.65,38.62,38.63,316200.0,25.9816,25.9883,25.9681,25.9749,316200.0
2012-09-19 15:10:00,38.64,38.67,38.62,38.65,523900.0,25.9816,26.0018,25.9681,25.9883,523900.0
2012-09-19 15:20:00,38.65,38.65,38.6,38.64,393700.0,25.9883,25.9883,25.9547,25.9816,393700.0
2012-09-19 15:30:00,38.64,38.64,38.53,38.62,805500.0,25.9816,25.9816,25.9076,25.9681,805500.0
2012-09-19 15:40:00,38.61,38.63,38.58,38.62,959600.0,25.9614,25.9749,25.9412,25.9681,959600.0
2012-09-19 15:50:00,38.62,38.63,38.51,38.52,1775800.0,25.9681,25.9749,25.8942,25.9009,1775800.0
2012-09-20 09:30:00,38.39,38.68,38.38,38.63,1108800.0,25.8135,26.0085,25.8068,25.9749,1108800.0
2012-09-20 09:40:00,38.63,38.64,38.45,38.46,640700.0,25.9749,25.9816,25.8538,25.8606,640700.0
2012-09-20 09:50:00,38.46,38.64,38.46,38.64,615700.0,25.8606,25.9816,25.8606,25.9816,615700.0
2012-09-20 10:00:00,38.64,38.68,38.52,38.57,791500.0,25.9816,26.0085,25.9009,25.9345,791500.0
2012-09-20 10:10:00,38.57,38.67,38.56,38.64,577900.0,25.9345,26.0018,25.9278,25.9816,577900.0
2012-09-20 10:20:00,38.63,38.73,38.63,38.71,514000.0,25.9749,26.0421,25.9749,26.0287,514000.0
2012-09-20 10:30:00,38.7,38.87,38.69,38.86,706400.0,26.0219,26.1362,26.0152,26.1295,706400.0
2012-09-20 10:40:00,38.86,38.86,38.75,38.78,384300.0,26.1295,26.1295,26.0555,26.0757,384300.0
2012-09-20 10:50:00,38.78,38.78,38.71,38.72,382300.0,26.0757,26.0757,26.0287,26.0354,382300.0
2012-09-20 11:00:00,38.72,38.77,38.71,38.76,583300.0,26.0354,26.069,26.0287,26.0623,583300.0
2012-09-20 11:10:00,38.76,38.76,38.66,38.67,403500.0,26.0623,26.0623,25.995,26.0018,403500.0
2012-09-20 11:20:00,38.67,38.69,38.64,38.66,508100.0,26.0018,26.0152,25.9816,25.995,508100.0
2012-09-20 11:30:00,38.66,38.72,38.64,38.68,342700.0,25.995,26.0354,25.9816,26.0085,342700.0
2012-09-20 11:40:00,38.69,38.7,38.63,38.7,416000.0,26.0152,26.0219,25.9749,26.0219,416000.0
2012-09-20 11:50:00,38.7,38.78,38.69,38.77,470400.0,26.0219,26.0757,26.0152,26.069,470400.0
2012-09-20 12:00:00,38.78,38.78,38.72,38.72,368700.0,26.0757,26.0757,26.0354,26.0354,368700.0
2012-09-20 12:10:00,38.72,38.72,38.65,38.65,226400.0,26.0354,26.0354,25.9883,25.9883,226400.0
2012-09-20 12:20:00,38.65,38.69,38.65,38.65,266900.0,25.9883,26.0152,25.9883,25.9883,266900.0
2012-09-20 12:30:00,38.65,38.67,38.59,38.59,298400.0,25.9883,26.0018,25.948,25.948,298400.0
2012-09-20 12:40:00,38.59,38.6,38.49,38.49,533300.0,25.948,25.9547,25.8807,25.8807,533300.0
2012-09-20 12:50:00,38.49,38.59,38.47,38.55,522600.0,25.8807,25.948,25.8673,25.9211,522600.0
2012-09-20 13:00:00,38.55,38.55,38.51,38.51,242800.0,25.9211,25.9211,25.8942,25.8942,242800.0
2012-09-20 13:10:00,38.51,38.52,38.48,38.5,286000.0,25.8942,25.9009,25.874,25.8874,286000.0
2012-09-20 13:20:00,38.5,38.5,38.46,38.48,343300.0,25.8874,25.8874,25.8606,25.874,343300.0
2012-09-20 13:30:00,38.49,38.55,38.49,38.53,375900.0,25.8807,25.9211,25.8807,25.9076,375900.0
2012-09-20 13:40:00,38.53,38.54,38.48,38.48,227100.0,25.9076,25.9143,25.874,25.874,227100.0
2012-09-20 13:50:00,38.49,38.54,38.46,38.51,411800.0,25.8807,25.9143,25.8606,25.8942,411800.0
2012-09-20 14:00:00,38.52,38.56,38.5,38.55,332200.0,25.9009,25.9278,25.8874,25.9211,332200.0
2012-09-20 14:10:00,38.55,38.59,38.54,38.55,359900.0,25.9211,25.948,25.9143,25.9211,359900.0
2012-09-20 14:20:00,38.54,38.65,38.54,38.64,388200.0,25.9143,25.9883,25.9143,25.9816,388200.0
2012-09-20 14:30:00,38.64,38.64,38.55,38.55,322500.0,25.9816,25.9816,25.9211,25.9211,322500.0
2012-09-20 14:40:00,38.55,38.55,38.48,38.49,374900.0,25.9211,25.9211,25.874,25.8807,374900.0
2012-09-20 14:50:00,38.5,38.52,38.48,38.51,430500.0,25.8874,25.9009,25.874,25.8942,430500.0
2012-09-20 15:00:00,38.51,38.52,38.49,38.51,621800.0,25.8942,25.9009,25.8807,25.8942,621800.0
2012-09-20 15:10:00,38.5,38.55,38.49,38.54,525000.0,25.8874,25.9211,25.8807,25.9143,525000.0
2012-09-20 15:20:00,38.54,38.59,38.53,38.59,550000.0,25.9143,25.948,25.9076,25.948,550000.0
2012-09-20 15:30:00,38.59,38.59,38.52,38.55,812400.0,25.948,25.948,25.9009,25.9211,812400.0
2012-09-20 15:40:00,38.56,38.56,38.53,38.53,846500.0,25.9278,25.9278,25.9076,25.9076,846500.0
2012-09-20 15:50:00,38.54,38.66,38.53,38.62,2592100.0,25.9143,25.995,25.9076,25.9681,2592100.0
2012-09-21 09:30:00,38.73,38.74,38.45,38.49,5905600.0,26.0421,26.0488,25.8538,25.8807,5905600.0
2012-09-21 09:40:00,38.5,38.54,38.4,38.4,942300.0,25.8874,25.9143,25.8202,25.8202,942300.0
2012-09-21 09:50:00,38.41,38.42,38.25,38.36,1398800.0,25.8269,25.8337,25.7193,25.7933,1398800.0
2012-09-21 10:00:00,38.35,38.43,38.31,38.31,962400.0,25.7866,25.8404,25.7597,25.7597,962400.0
2012-09-21 10:10:00,38.31,38.38,38.27,38.36,854400.0,25.7597,25.8068,25.7328,25.7933,854400.0
2012-09-21 10:20:00,38.36,38.47,38.32,38.45,715800.0,25.7933,25.8673,25.7664,25.8538,715800.0
2012-09-21 10:30:00,38.44,38.47,38.4,38.47,490800.0,25.8471,25.8673,25.8202,25.8673,490800.0
2012-09-21 10:40:00,38.47,38.49,38.41,38.45,515100.0,25.8673,25.8807,25.8269,25.8538,515100.0
2012-09-21 10:50:00,38.45,38.54,38.44,38.53,520700.0,25.8538,25.9143,25.8471,25.9076,520700.0
2012-09-21 11:00:00,38.53,38.56,38.49,38.49,504700.0,25.9076,25.9278,25.8807,25.8807,504700.0
2012-09-21 11:10:00,38.5,38.5,38.38,38.38,475500.0,25.8874,25.8874,25.8068,25.8068,475500.0
2012-09-21 11:20:00,38.38,38.41,38.35,38.37,476800.0,25.8068,25.8269,25.7866,25.8,476800.0
2012-09-21 11:30:00,38.38,38.4,38.26,38.27,529600.0,25.8068,25.8202,25.7261,25.7328,529600.0
2012-09-21 11:40:00,38.26,38.36,38.26,38.27,519900.0,25.7261,25.7933,25.7261,25.7328,519900.0
2012-09-21 11:50:00,38.27,38.32,38.27,38.27,418400.0,25.7328,25.7664,25.7328,25.7328,418400.0
2012-09-21 12:00:00,38.28,38.45,38.27,38.4,366200.0,25.7395,25.8538,25.7328,25.8202,366200.0
2012-09-21 12:10:00,38.41,38.45,38.35,38.36,336700.0,25.8269,25.8538,25.7866,25.7933,336700.0
2012-09-21 12:20:00,38.36,38.37,38.32,38.32,321700.0,25.7933,25.8,25.7664,25.7664,321700.0
2012-09-21 12:30:00,38.32,38.37,38.32,38.33,240700.0,25.7664,25.8,25.7664,25.7731,240700.0
2012-09-21 12:40:00,38.34,38.38,38.3,38.3,378200.0,25.7799,25.8068,25.753,25.753,378200.0
2012-09-21 12:50:00,38.31,38.32,38.26,38.27,299800.0,25.7597,25.7664,25.7261,25.7328,299800.0
2012-09-21 13:00:00,38.27,38.28,38.2,38.21,455400.0,25.7328,25.7395,25.6857,25.6925,455400.0
2012-09-21 13:10:00,38.21,38.22,38.15,38.19,543600.0,25.6925,25.6992,25.6521,25.679,543600.0
2012-09-21 13:20:00,38.19,38.2,38.15,38.2,366400.0,25.679,25.6857,25.6521,25.6857,366400.0
2012-09-21 13:30:00,38.18,38.23,38.16,38.19,470600.0,25.6723,25.7059,25.6588,25.679,470600.0
2012-09-21 13:40:00,38.19,38.32,38.18,38.25,602100.0,25.679,25.7664,25.6723,25.7193,602100.0
2012-09-21 13:50:00,38.25,38.35,38.25,38.33,363900.0,25.7193,25.7866,25.7193,25.7731,363900.0
2012-09-21 14:00:00,38.33,38.39,38.33,38.35,661300.0,25.7731,25.8135,25.7731,25.7866,661300.0
2012-09-21 14:10:00,38.35,38.43,38.29,38.34,483400.0,25.7866,25.8404,25.7462,25.7799,483400.0
2012-09-21 14:20:00,38.34,38.34,38.23,38.23,542000.0,25.7799,25.7799,25.7059,25.7059,542000.0
2012-09-21 14:30:00,38.23,38.24,38.18,38.18,641200.0,25.7059,25.7126,25.6723,25.6723,641200.0
2012-09-21 14:40:00,38.19,38.23,38.15,38.23,710600.0,25.679,25.7059,25.6521,25.7059,710600.0
2012-09-21 14:50:00,38.23,38.26,38.16,38.18,640500.0,25.7059,25.7261,25.6588,25.6723,640500.0
2012-09-21 15:00:00,38.18,38.2,38.16,38.17,612700.0,25.6723,25.6857,25.6588,25.6656,612700.0
2012-09-21 15:10:00,38.17,38.22,38.12,38.16,1127500.0,25.6656,25.6992,25.6319,25.6588,1127500.0
2012-09-21 15:20:00,38.16,38.16,38.04,38.06,1489500.0,25.6588,25.6588,25.5781,25.5916,1489500.0
2012-09-21 15:30:00,38.07,38.09,38.04,38.05,1906400.0,25.5983,25.6118,25.5781,25.5849,1906400.0
2012-09-21 15:40:00,38.05,38.2,37.93,37.93,5284300.0,25.5849,25.6857,25.5042,25.5042,5284300.0
2012-09-21 15:50:00,37.94,38.08,37.88,38.08,9066400.0,25.5109,25.605,25.4706,25.605,9066400.0
2012-09-24 09:30:00,37.84,38.04,37.81,38.0,1339700.0,25.4437,25.5781,25.4235,25.5512,1339700.0
2012-09-24 09:40:00,38.0,38.18,37.99,38.01,858900.0,25.5512,25.6723,25.5445,25.558,858900.0
2012-09-24 09:50:00,38.02,38.04,37.9,37.96,581200.0,25.5647,25.5781,25.484,25.5244,581200.0
2012-09-24 10:00:00,37.96,38.01,37.88,37.89,474800.0,25.5244,25.558,25.4706,25.4773,474800.0
2012-09-24 10:10:00,37.9,37.94,37.83,37.93,523500.0,25.484,25.5109,25.4369,25.5042,523500.0
2012-09-24 10:20:00,37.93,38.08,37.92,38.08,372400.0,25.5042,25.605,25.4975,25.605,372400.0
2012-09-24 10:30:00,38.08,38.15,38.04,38.04,514600.0,25.605,25.6521,25.5781,25.5781,514600.0
2012-09-24 10:40:00,38.05,38.16,38.03,38.09,417900.0,25.5849,25.6588,25.5714,25.6118,417900.0
2012-09-24 10:50:00,38.09,38.12,38.04,38.07,405100.0,25.6118,25.6319,25.5781,25.5983,405100.0
2012-09-24 11:00:00,38.08,38.08,37.94,37.97,448400.0,25.605,25.605,25.5109,25.5311,448400.0
2012-09-24 11:10:00,37.97,37.98,37.94,37.97,307400.0,25.5311,25.5378,25.5109,25.5311,307400.0
2012-09-24 11:20:00,37.97,38.05,37.96,38.05,396900.0,25.5311,25.5849,25.5244,25.5849,396900.0
2012-09-24 11:30:00,38.05,38.08,38.04,38.05,257800.0,25.5849,25.605,25.5781,25.5849,257800.0
2012-09-24 11:40:00,38.05,38.11,38.05,38.1,285800.0,25.5849,25.6252,25.5849,25.6185,285800.0
2012-09-24 11:50:00,38.1,38.1,38.01,38.04,284600.0,25.6185,25.6185,25.558,25.5781,284600.0
2012-09-24 12:00:00,38.04,38.07,38.02,38.04,274400.0,25.5781,25.5983,25.5647,25.5781,274400.0
2012-09-24 12:10:00,38.04,38.06,38.03,38.05,273500.0,25.5781,25.5916,25.5714,25.5849,273500.0
2012-09-24 12:20:00,38.05,38.08,38.01,38.02,316500.0,25.5849,25.605,25.558,25.5647,316500.0
2012-09-24 12:30:00,38.03,38.04,37.96,37.96,185500.0,25.5714,25.5781,25.5244,25.5244,185500.0
2012-09-24 12:40:00,37.96,38.02,37.96,38.0,171300.0,25.5244,25.5647,25.5244,25.5512,171300.0
2012-09-24 12:50:00,38.01,38.02,37.99,38.0,139700.0,25.558,25.5647,25.5445,25.5512,139700.0
2012-09-24 13:00:00,38.01,38.06,38.0,38.06,177700.0,25.558,25.5916,25.5512,25.5916,177700.0
2012-09-24 13:10:00,38.06,38.08,38.05,38.06,302000.0,25.5916,25.605,25.5849,25.5916,302000.0
2012-09-24 13:20:00,38.06,38.07,38.04,38.04,224800.0,25.5916,25.5983,25.5781,25.5781,224800.0
2012-09-24 13:30:00,38.05,38.08,38.02,38.02,319100.0,25.5849,25.605,25.5647,25.5647,319100.0
2012-09-24 13:40:00,38.03,38.07,38.02,38.04,145400.0,25.5714,25.5983,25.5647,25.5781,145400.0
2012-09-24 13:50:00,38.04,38.07,38.03,38.03,213300.0,25.5781,25.5983,25.5714,25.5714,213300.0
2012-09-24 14:00:00,38.03,38.07,38.03,38.07,409400.0,25.5714,25.5983,25.5714,25.5983,409400.0
2012-09-24 14:10:00,38.07,38.14,38.06,38.14,212500.0,25.5983,25.6454,25.5916,25.6454,212500.0
2012-09-24 14:20:00,38.14,38.2,38.13,38.16,429400.0,25.6454,25.6857,25.6387,25.6588,429400.0
2012-09-24 14:30:00,38.17,38.2,38.16,38.19,238000.0,25.6656,25.6857,25.6588,25.679,238000.0
2012-09-24 14:40:00,38.19,38.21,38.18,38.2,216500.0,25.679,25.6925,25.6723,25.6857,216500.0
2012-09-24 14:50:00,38.2,38.24,38.17,38.18,363900.0,25.6857,25.7126,25.6656,25.6723,363900.0
2012-09-24 15:00:00,38.18,38.18,38.1,38.16,334800.0,25.6723,25.6723,25.6185,25.6588,334800.0
2012-09-24 15:10:00,38.16,38.2,38.14,38.18,267600.0,25.6588,25.6857,25.6454,25.6723,267600.0
2012-09-24 15:20:00,38.18,38.2,38.16,38.19,513200.0,25.6723,25.6857,25.6588,25.679,513200.0
2012-09-24 15:30:00,38.19,38.2,38.11,38.15,586700.0,25.679,25.6857,25.6252,25.6521,586700.0
2012-09-24 15:40:00,38.15,38.17,38.09,38.1,717800.0,25.6521,25.6656,25.6118,25.6185,717800.0
2012-09-24 15:50:00,38.09,38.11,38.06,38.11,1343000.0,25.6118,25.6252,25.5916,25.6252,1343000.0
2012-09-25 09:30:00,38.21,38.27,38.06,38.08,772800.0,25.6925,25.7328,25.5916,25.605,772800.0
2012-09-25 09:40:00,38.09,38.11,37.99,38.04,608600.0,25.6118,25.6252,25.5445,25.5781,608600.0
2012-09-25 09:50:00,38.04,38.17,38.01,38.12,415400.0,25.5781,25.6656,25.558,25.6319,415400.0
2012-09-25 10:00:00,38.12,38.27,38.12,38.16,630600.0,25.6319,25.7328,25.6319,25.6588,630600.0
2012-09-25 10:10:00,38.17,38.18,38.09,38.15,217800.0,25.6656,25.6723,25.6118,25.6521,217800.0
2012-09-25 10:20:00,38.15,38.18,38.11,38.12,234500.0,25.6521,25.6723,25.6252,25.6319,234500.0
2012-09-25 10:30:00,38.13,38.15,38.09,38.12,222600.0,25.6387,25.6521,25.6118,25.6319,222600.0
2012-09-25 10:40:00,38.13,38.16,38.12,38.13,408500.0,25.6387,25.6588,25.6319,25.6387,408500.0
2012-09-25 10:50:00,38.13,38.15,38.08,38.15,251800.0,25.6387,25.6521,25.605,25.6521,251800.0
2012-09-25 11:00:00,38.15,38.18,38.11,38.13,222100.0,25.6521,25.6723,25.6252,25.6387,222100.0
2012-09-25 11:10:00,38.13,38.14,38.1,38.14,169400.0,25.6387,25.6454,25.6185,25.6454,169400.0
2012-09-25 11:20:00,38.14,38.17,38.07,38.08,247500.0,25.6454,25.6656,25.5983,25.605,247500.0
2012-09-25 11:30:00,38.09,38.15,38.07,38.08,283000.0,25.6118,25.6521,25.5983,25.605,283000.0
2012-09-25 11:40:00,38.08,38.1,38.03,38.07,165900.0,25.605,25.6185,25.5714,25.5983,165900.0
2012-09-25 11:50:00,38.07,38.11,38.0,38.01,241400.0,25.5983,25.6252,25.5512,25.558,241400.0
2012-09-25 12:00:00,38.01,38.05,37.98,38.05,162100.0,25.558,25.5849,25.5378,25.5849,162100.0
2012-09-25 12:10:00,38.05,38.05,38.0,38.01,253300.0,25.5849,25.5849,25.5512,25.558,253300.0
2012-09-25 12:20:00,38.01,38.05,37.99,38.03,207900.0,25.558,25.5849,25.5445,25.5714,207900.0
2012-09-25 12:30:00,38.03,38.06,37.97,37.97,190300.0,25.5714,25.5916,25.5311,25.5311,190300.0
2012-09-25 12:40:00,37.96,37.97,37.92,37.96,212300.0,25.5244,25.5311,25.4975,25.5244,212300.0
2012-09-25 12:50:00,37.96,38.0,37.94,37.97,242800.0,25.5244,25.5512,25.5109,25.5311,242800.0
2012-09-25 13:00:00,37.97,37.98,37.94,37.95,188900.0,25.5311,25.5378,25.5109,25.5176,188900.0
2012-09-25 13:10:00,37.96,37.97,37.93,37.96,182900.0,25.5244,25.5311,25.5042,25.5244,182900.0
2012-09-25 13:20:00,37.95,38.0,37.95,38.0,162400.0,25.5176,25.5512,25.5176,25.5512,162400.0
2012-09-25 13:30:00,38.0,38.03,37.96,38.0,217300.0,25.5512,25.5714,25.5244,25.5512,217300.0
2012-09-25 13:40:00,38.0,38.01,37.96,37.98,179600.0,25.5512,25.558,25.5244,25.5378,179600.0
2012-09-25 13:50:00,37.96,38.02,37.95,38.01,216100.0,25.5244,25.5647,25.5176,25.558,216100.0
2012-09-25 14:00:00,38.01,38.01,37.95,37.98,157200.0,25.558,25.558,25.5176,25.5378,157200.0
2012-09-25 14:10:00,37.98,38.01,37.94,37.97,285000.0,25.5378,25.558,25.5109,25.5311,285000.0
2012-09-25 14:20:00,37.96,37.96,37.89,37.91,290700.0,25.5244,25.5244,25.4773,25.4907,290700.0
2012-09-25 14:30:00,37.91,37.95,37.87,37.94,312600.0,25.4907,25.5176,25.4638,25.5109,312600.0
2012-09-25 14:40:00,37.94,37.95,37.9,37.92,366000.0,25.5109,25.5176,25.484,25.4975,366000.0
2012-09-25 14:50:00,37.92,37.98,37.91,37.93,308000.0,25.4975,25.5378,25.4907,25.5042,308000.0
2012-09-25 15:00:00,37.93,37.96,37.85,37.86,469300.0,25.5042,25.5244,25.4504,25.4571,469300.0
2012-09-25 15:10:00,37.87,37.88,37.79,37.83,703100.0,25.4638,25.4706,25.41,25.4369,703100.0
2012-09-25 15:20:00,37.83,37.89,37.82,37.84,450200.0,25.4369,25.4773,25.4302,25.4437,450200.0
2012-09-25 15:30:00,37.84,37.84,37.72,37.72,839000.0,25.4437,25.4437,25.363,25.363,839000.0
2012-09-25 15:40:00,37.72,37.8,37.66,37.74,1506800.0,25.363,25.4168,25.3226,25.3764,1506800.0
2012-09-25 15:50:00,37.74,37.76,37.66,37.68,2070300.0,25.3764,25.3899,25.3226,25.3361,2070300.0
2012-09-26 09:30:00,37.78,38.0,37.75,37.77,892400.0,25.4033,25.5512,25.3831,25.3966,892400.0
2012-09-26 09:40:00,37.77,37.99,37.74,37.97,789600.0,25.3966,25.5445,25.3764,25.5311,789600.0
2012-09-26 09:50:00,37.96,38.05,37.93,38.03,513700.0,25.5244,25.5849,25.5042,25.5714,513700.0
2012-09-26 10:00:00,38.03,38.08,37.98,38.06,345400.0,25.5714,25.605,25.5378,25.5916,345400.0
2012-09-26 10:10:00,38.06,38.1,38.0,38.1,380500.0,25.5916,25.6185,25.5512,25.6185,380500.0
2012-09-26 10:20:00,38.1,38.11,38.02,38.04,312500.0,25.6185,25.6252,25.5647,25.5781,312500.0
2012-09-26 10:30:00,38.05,38.09,38.0,38.02,422500.0,25.5849,25.6118,25.5512,25.5647,422500.0
2012-09-26 10:40:00,38.02,38.13,38.0,38.13,373800.0,25.5647,25.6387,25.5512,25.6387,373800.0
2012-09-26 10:50:00,38.13,38.14,38.04,38.04,369600.0,25.6387,25.6454,25.5781,25.5781,369600.0
2012-09-26 11:00:00,38.04,38.14,38.04,38.13,244400.0,25.5781,25.6454,25.5781,25.6387,244400.0
2012-09-26 11:10:00,38.13,38.13,38.07,38.13,356800.0,25.6387,25.6387,25.5983,25.6387,356800.0
2012-09-26 11:20:00,38.13,38.16,38.1,38.13,358100.0,25.6387,25.6588,25.6185,25.6387,358100.0
2012-09-26 11:30:00,38.13,38.13,38.05,38.07,427400.0,25.6387,25.6387,25.5849,25.5983,427400.0
2012-09-26 11:40:00,38.07,38.12,38.03,38.09,291200.0,25.5983,25.6319,25.5714,25.6118,291200.0
2012-09-26 11:50:00,38.09,38.11,38.03,38.05,268300.0,25.6118,25.6252,25.5714,25.5849,268300.0
2012-09-26 12:00:00,38.04,38.05,38.0,38.02,262600.0,25.5781,25.5849,25.5512,25.5647,262600.0
2012-09-26 12:10:00,38.02,38.03,37.95,37.97,487400.0,25.5647,25.5714,25.5176,25.5311,487400.0
2012-09-26 12:20:00,37.98,38.0,37.95,37.96,157500.0,25.5378,25.5512,25.5176,25.5244,157500.0
2012-09-26 12:30:00,37.95,37.98,37.92,37.95,284800.0,25.5176,25.5378,25.4975,25.5176,284800.0
2012-09-26 12:40:00,37.95,37.97,37.9,37.91,138900.0,25.5176,25.5311,25.484,25.4907,138900.0
2012-09-26 12:50:00,37.9,37.98,37.9,37.97,277100.0,25.484,25.5378,25.484,25.5311,277100.0
2012-09-26 13:00:00,37.97,38.01,37.95,37.95,252400.0,25.5311,25.558,25.5176,25.5176,252400.0
2012-09-26 13:10:00,37.95,37.98,37.89,37.97,261600.0,25.5176,25.5378,25.4773,25.5311,261600.0
2012-09-26 13:20:00,37.97,38.01,37.94,37.98,225700.0,25.5311,25.558,25.5109,25.5378,225700.0
2012-09-26 13:30:00,37.98,38.0,37.93,37.93,125900.0,25.5378,25.5512,25.5042,25.5042,125900.0
2012-09-26 13:40:00,37.94,37.98,37.92,37.93,145500.0,25.5109,25.5378,25.4975,25.5042,145500.0
2012-09-26 13:50:00,37.93,37.98,37.91,37.93,180100.0,25.5042,25.5378,25.4907,25.5042,180100.0
2012-09-26 14:00:00,37.93,38.0,37.91,37.97,275600.0,25.5042,25.5512,25.4907,25.5311,275600.0
2012-09-26 14:10:00,37.97,37.97,37.89,37.93,199500.0,25.5311,25.5311,25.4773,25.5042,199500.0
2012-09-26 14:20:00,37.93,37.94,37.88,37.88,123700.0,25.5042,25.5109,25.4706,25.4706,123700.0
2012-09-26 14:30:00,37.88,37.9,37.86,37.88,188500.0,25.4706,25.484,25.4571,25.4706,188500.0
2012-09-26 14:40:00,37.88,37.89,37.85,37.88,149200.0,25.4706,25.4773,25.4504,25.4706,149200.0
2012-09-26 14:50:00,37.88,37.9,37.83,37.87,185800.0,25.4706,25.484,25.4369,25.4638,185800.0
2012-09-26 15:00:00,37.87,37.88,37.8,37.82,291700.0,25.4638,25.4706,25.4168,25.4302,291700.0
2012-09-26 15:10:00,37.82,37.88,37.82,37.85,468400.0,25.4302,25.4706,25.4302,25.4504,468400.0
2012-09-26 15:20:00,37.85,37.89,37.83,37.83,318500.0,25.4504,25.4773,25.4369,25.4369,318500.0
2012-09-26 15:30:00,37.84,37.84,37.78,37.81,475400.0,25.4437,25.4437,25.4033,25.4235,475400.0
2012-09-26 15:40:00,37.81,37.86,37.8,37.82,587700.0,25.4235,25.4571,25.4168,25.4302,587700.0
2012-09-26 15:50:00,37.82,37.86,37.77,37.79,1496200.0,25.4302,25.4571,25.3966,25.41,1496200.0
2012-09-27 09:30:00,38.06,38.13,37.95,38.11,905400.0,25.5916,25.6387,25.5176,25.6252,905400.0
2012-09-27 09:40:00,38.11,38.16,38.04,38.05,546700.0,25.6252,25.6588,25.5781,25.5849,546700.0
2012-09-27 09:50:00,38.06,38.08,37.97,38.01,424700.0,25.5916,25.605,25.5311,25.558,424700.0
2012-09-27 10:00:00,38.01,38.06,37.99,38.02,347000.0,25.558,25.5916,25.5445,25.5647,347000.0
2012-09-27 10:10:00,38.03,38.08,38.01,38.07,403100.0,25.5714,25.605,25.558,25.5983,403100.0
2012-09-27 10:20:00,38.06,38.09,38.03,38.07,348500.0,25.5916,25.6118,25.5714,25.5983,348500.0
2012-09-27 10:30:00,38.06,38.08,38.02,38.05,393900.0,25.5916,25.605,25.5647,25.5849,393900.0
2012-09-27 10:40:00,38.05,38.06,37.98,37.98,469500.0,25.5849,25.5916,25.5378,25.5378,469500.0
2012-09-27 10:50:00,37.98,37.99,37.9,37.91,351000.0,25.5378,25.5445,25.484,25.4907,351000.0
2012-09-27 11:00:00,37.91,37.95,37.9,37.94,269300.0,25.4907,25.5176,25.484,25.5109,269300.0
2012-09-27 11:10:00,37.94,37.98,37.93,37.95,314600.0,25.5109,25.5378,25.5042,25.5176,314600.0
2012-09-27 11:20:00,37.95,37.99,37.93,37.98,279700.0,25.5176,25.5445,25.5042,25.5378,279700.0
2012-09-27 11:30:00,37.98,38.0,37.96,37.98,201000.0,25.5378,25.5512,25.5244,25.5378,201000.0
2012-09-27 11:40:00,37.98,38.0,37.94,38.0,303000.0,25.5378,25.5512,25.5109,25.5512,303000.0
2012-09-27 11:50:00,37.99,38.07,37.92,38.06,236100.0,25.5445,25.5983,25.4975,25.5916,236100.0
2012-09-27 12:00:00,38.05,38.16,38.05,38.16,265000.0,25.5849,25.6588,25.5849,25.6588,265000.0
2012-09-27 12:10:00,38.16,38.19,38.12,38.14,275100.0,25.6588,25.679,25.6319,25.6454,275100.0
2012-09-27 12:20:00,38.14,38.2,38.11,38.16,221600.0,25.6454,25.6857,25.6252,25.6588,221600.0
2012-09-27 12:30:00,38.17,38.2,38.16,38.17,197900.0,25.6656,25.6857,25.6588,25.6656,197900.0
2012-09-27 12:40:00,38.17,38.21,38.16,38.18,236400.0,25.6656,25.6925,25.6588,25.6723,236400.0
2012-09-27 12:50:00,38.18,38.23,38.17,38.21,241500.0,25.6723,25.7059,25.6656,25.6925,241500.0
2012-09-27 13:00:00,38.22,38.24,38.19,38.24,206700.0,25.6992,25.7126,25.679,25.7126,206700.0
2012-09-27 13:10:00,38.24,38.25,38.22,38.24,204000.0,25.7126,25.7193,25.6992,25.7126,204000.0
2012-09-27 13:20:00,38.25,38.25,38.21,38.22,125300.0,25.7193,25.7193,25.6925,25.6992,125300.0
2012-09-27 13:30:00,38.22,38.24,38.2,38.23,133200.0,25.6992,25.7126,25.6857,25.7059,133200.0
2012-09-27 13:40:00,38.24,38.28,38.23,38.27,234100.0,25.7126,25.7395,25.7059,25.7328,234100.0
2012-09-27 13:50:00,38.27,38.28,38.2,38.2,162400.0,25.7328,25.7395,25.6857,25.6857,162400.0
2012-09-27 14:00:00,38.21,38.28,38.2,38.24,320600.0,25.6925,25.7395,25.6857,25.7126,320600.0
2012-09-27 14:10:00,38.25,38.26,38.21,38.23,192600.0,25.7193,25.7261,25.6925,25.7059,192600.0
2012-09-27 14:20:00,38.23,38.24,38.19,38.2,167800.0,25.7059,25.7126,25.679,25.6857,167800.0
2012-09-27 14:30:00,38.2,38.22,38.18,38.22,221500.0,25.6857,25.6992,25.6723,25.6992,221500.0
2012-09-27 14:40:00,38.22,38.22,38.19,38.2,272500.0,25.6992,25.6992,25.679,25.6857,272500.0
2012-09-27 14:50:00,38.21,38.22,38.19,38.21,333700.0,25.6925,25.6992,25.679,25.6925,333700.0
2012-09-27 15:00:00,38.2,38.26,38.2,38.23,504000.0,25.6857,25.7261,25.6857,25.7059,504000.0
2012-09-27 15:10:00,38.23,38.28,38.22,38.27,406900.0,25.7059,25.7395,25.6992,25.7328,406900.0
2012-09-27 15:20:00,38.27,38.3,38.24,38.28,262800.0,25.7328,25.753,25.7126,25.7395,262800.0
2012-09-27 15:30:00,38.28,38.34,38.26,38.33,679600.0,25.7395,25.7799,25.7261,25.7731,679600.0
2012-09-27 15:40:00,38.33,38.35,38.29,38.3,681700.0,25.7731,25.7866,25.7462,25.753,681700.0
2012-09-27 15:50:00,38.3,38.31,38.23,38.27,1332800.0,25.753,25.7597,25.7059,25.7328,1332800.0
2012-09-28 09:30:00,38.22,38.22,38.0,38.11,585900.0,25.6992,25.6992,25.5512,25.6252,585900.0
2012-09-28 09:40:00,38.11,38.17,38.0,38.02,560800.0,25.6252,25.6656,25.5512,25.5647,560800.0
2012-09-28 09:50:00,38.02,38.06,37.99,38.03,423700.0,25.5647,25.5916,25.5445,25.5714,423700.0
2012-09-28 10:00:00,38.03,38.09,38.01,38.03,452600.0,25.5714,25.6118,25.558,25.5714,452600.0
2012-09-28 10:10:00,38.03,38.09,38.02,38.07,488800.0,25.5714,25.6118,25.5647,25.5983,488800.0
2012-09-28 10:20:00,38.06,38.08,37.95,37.98,460800.0,25.5916,25.605,25.5176,25.5378,460800.0
2012-09-28 10:30:00,37.98,38.04,37.96,38.01,388600.0,25.5378,25.5781,25.5244,25.558,388600.0
2012-09-28 10:40:00,38.03,38.08,38.02,38.05,253800.0,25.5714,25.605,25.5647,25.5849,253800.0
2012-09-28 10:50:00,38.04,38.08,38.02,38.08,220200.0,25.5781,25.605,25.5647,25.605,220200.0
2012-09-28 11:00:00,38.07,38.09,38.0,38.01,265600.0,25.5983,25.6118,25.5512,25.558,265600.0
2012-09-28 11:10:00,38.0,38.02,37.96,37.98,370900.0,25.5512,25.5647,25.5244,25.5378,370900.0
2012-09-28 11:20:00,37.98,38.01,37.93,37.95,302600.0,25.5378,25.558,25.5042,25.5176,302600.0
2012-09-28 11:30:00,37.95,38.0,37.94,37.96,217500.0,25.5176,25.5512,25.5109,25.5244,217500.0
2012-09-28 11:40:00,37.96,37.99,37.94,37.95,226900.0,25.5244,25.5445,25.5109,25.5176,226900.0
2012-09-28 11:50:00,37.94,37.95,37.91,37.94,182100.0,25.5109,25.5176,25.4907,25.5109,182100.0
2012-09-28 12:00:00,37.94,38.01,37.93,38.0,208400.0,25.5109,25.558,25.5042,25.5512,208400.0
2012-09-28 12:10:00,38.0,38.05,38.0,38.02,318900.0,25.5512,25.5849,25.5512,25.5647,318900.0
2012-09-28 12:20:00,38.02,38.02,37.96,37.97,206100.0,25.5647,25.5647,25.5244,25.5311,206100.0
2012-09-28 12:30:00,37.97,37.99,37.95,37.97,203000.0,25.5311,25.5445,25.5176,25.5311,203000.0
2012-09-28 12:40:00,37.96,38.0,37.96,37.99,173700.0,25.5244,25.5512,25.5244,25.5445,173700.0
2012-09-28 12:50:00,37.98,37.99,37.96,37.97,135200.0,25.5378,25.5445,25.5244,25.5311,135200.0
2012-09-28 13:00:00,37.98,37.99,37.94,37.94,216300.0,25.5378,25.5445,25.5109,25.5109,216300.0
2012-09-28 13:10:00,37.94,37.98,37.92,37.97,180600.0,25.5109,25.5378,25.4975,25.5311,180600.0
2012-09-28 13:20:00,37.97,38.01,37.96,37.99,195300.0,25.5311,25.558,25.5244,25.5445,195300.0
2012-09-28 13:30:00,37.99,38.06,37.98,38.05,209300.0,25.5445,25.5916,25.5378,25.5849,209300.0
2012-09-28 13:40:00,38.05,38.07,38.0,38.01,192800.0,25.5849,25.5983,25.5512,25.558,192800.0
2012-09-28 13:50:00,38.0,38.04,37.99,38.02,157300.0,25.5512,25.5781,25.5445,25.5647,157300.0
2012-09-28 14:00:00,38.02,38.03,37.98,37.98,312300.0,25.5647,25.5714,25.5378,25.5378,312300.0
2012-09-28 14:10:00,37.98,37.99,37.96,37.97,177300.0,25.5378,25.5445,25.5244,25.5311,177300.0
2012-09-28 14:20:00,37.97,37.98,37.95,37.97,172000.0,25.5311,25.5378,25.5176,25.5311,172000.0
2012-09-28 14:30:00,37.97,38.01,37.95,37.99,306400.0,25.5311,25.558,25.5176,25.5445,306400.0
2012-09-28 14:40:00,37.99,38.02,37.98,38.0,212900.0,25.5445,25.5647,25.5378,25.5512,212900.0
2012-09-28 14:50:00,38.0,38.04,37.99,38.01,259400.0,25.5512,25.5781,25.5445,25.558,259400.0
2012-09-28 15:00:00,38.01,38.01,37.95,37.98,304100.0,25.558,25.558,25.5176,25.5378,304100.0
2012-09-28 15:10:00,37.97,37.99,37.94,37.95,364800.0,25.5311,25.5445,25.5109,25.5176,364800.0
2012-09-28 15:20:00,37.96,37.98,37.91,37.94,287900.0,25.5244,25.5378,25.4907,25.5109,287900.0
2012-09-28 15:30:00,37.93,37.97,37.9,37.93,433400.0,25.5042,25.5311,25.484,25.5042,433400.0
2012-09-28 15:40:00,37.93,38.04,37.92,38.02,1032200.0,25.5042,25.5781,25.4975,25.5647,1032200.0
2012-09-28 15:50:00,38.03,38.05,37.93,37.95,2181300.0,25.5714,25.5849,25.5042,25.5176,2181300.0
2012-10-01 09:30:00,38.16,38.32,38.15,38.23,664500.0,25.6588,25.7664,25.6521,25.7059,664500.0
2012-10-01 09:40:00,38.23,38.28,38.17,38.27,445500.0,25.7059,25.7395,25.6656,25.7328,445500.0
2012-10-01 09:50:00,38.27,38.38,38.26,38.36,1002600.0,25.7328,25.8068,25.7261,25.7933,1002600.0
2012-10-01 10:00:00,38.37,38.53,38.37,38.52,610200.0,25.8,25.9076,25.8,25.9009,610200.0
2012-10-01 10:10:00,38.53,38.54,38.49,38.51,446400.0,25.9076,25.9143,25.8807,25.8942,446400.0
2012-10-01 10:20:00,38.51,38.51,38.38,38.41,440800.0,25.8942,25.8942,25.8068,25.8269,440800.0
2012-10-01 10:30:00,38.4,38.46,38.38,38.46,291300.0,25.8202,25.8606,25.8068,25.8606,291300.0
2012-10-01 10:40:00,38.45,38.46,38.35,38.43,465400.0,25.8538,25.8606,25.7866,25.8404,465400.0
2012-10-01 10:50:00,38.43,38.45,38.39,38.45,318300.0,25.8404,25.8538,25.8135,25.8538,318300.0
2012-10-01 11:00:00,38.45,38.49,38.42,38.46,427700.0,25.8538,25.8807,25.8337,25.8606,427700.0
2012-10-01 11:10:00,38.46,38.52,38.45,38.51,286400.0,25.8606,25.9009,25.8538,25.8942,286400.0
2012-10-01 11:20:00,38.51,38.55,38.48,38.5,468000.0,25.8942,25.9211,25.874,25.8874,468000.0
2012-10-01 11:30:00,38.5,38.52,38.45,38.52,440100.0,25.8874,25.9009,25.8538,25.9009,440100.0
2012-10-01 11:40:00,38.52,38.56,38.48,38.55,621500.0,25.9009,25.9278,25.874,25.9211,621500.0
2012-10-01 11:50:00,38.55,38.56,38.47,38.48,494300.0,25.9211,25.9278,25.8673,25.874,494300.0
2012-10-01 12:00:00,38.48,38.58,38.48,38.57,187500.0,25.874,25.9412,25.874,25.9345,187500.0
2012-10-01 12:10:00,38.57,38.57,38.5,38.54,244800.0,25.9345,25.9345,25.8874,25.9143,244800.0
2012-10-01 12:20:00,38.54,38.58,38.54,38.58,179600.0,25.9143,25.9412,25.9143,25.9412,179600.0
2012-10-01 12:30:00,38.58,38.6,38.5,38.53,486100.0,25.9412,25.9547,25.8874,25.9076,486100.0
2012-10-01 12:40:00,38.53,38.6,38.51,38.51,276700.0,25.9076,25.9547,25.8942,25.8942,276700.0
2012-10-01 12:50:00,38.51,38.52,38.45,38.49,225300.0,25.8942,25.9009,25.8538,25.8807,225300.0
2012-10-01 13:00:00,38.5,38.5,38.43,38.43,181700.0,25.8874,25.8874,25.8404,25.8404,181700.0
2012-10-01 13:10:00,38.44,38.46,38.38,38.41,265900.0,25.8471,25.8606,25.8068,25.8269,265900.0
2012-10-01 13:20:00,38.42,38.48,38.4,38.47,138200.0,25.8337,25.874,25.8202,25.8673,138200.0
2012-10-01 13:30:00,38.47,38.47,38.39,38.42,232700.0,25.8673,25.8673,25.8135,25.8337,232700.0
2012-10-01 13:40:00,38.41,38.47,38.4,38.47,229200.0,25.8269,25.8673,25.8202,25.8673,229200.0
2012-10-01 13:50:00,38.47,38.5,38.43,38.49,156700.0,25.8673,25.8874,25.8404,25.8807,156700.0
2012-10-01 14:00:00,38.49,38.5,38.46,38.48,185500.0,25.8807,25.8874,25.8606,25.874,185500.0
2012-10-01 14:10:00,38.48,38.49,38.43,38.43,202200.0,25.874,25.8807,25.8404,25.8404,202200.0
2012-10-01 14:20:00,38.43,38.46,38.41,38.45,271400.0,25.8404,25.8606,25.8269,25.8538,271400.0
2012-10-01 14:30:00,38.44,38.5,38.44,38.47,267100.0,25.8471,25.8874,25.8471,25.8673,267100.0
2012-10-01 14:40:00,38.47,38.5,38.47,38.48,204000.0,25.8673,25.8874,25.8673,25.874,204000.0
2012-10-01 14:50:00,38.48,38.5,38.47,38.49,309400.0,25.874,25.8874,25.8673,25.8807,309400.0
2012-10-01 15:00:00,38.5,38.5,38.44,38.44,365500.0,25.8874,25.8874,25.8471,25.8471,365500.0
2012-10-01 15:10:00,38.44,38.45,38.38,38.4,454500.0,25.8471,25.8538,25.8068,25.8202,454500.0
2012-10-01 15:20:00,38.4,38.4,38.31,38.35,400300.0,25.8202,25.8202,25.7597,25.7866,400300.0
2012-10-01 15:30:00,38.36,38.4,38.35,38.39,564700.0,25.7933,25.8202,25.7866,25.8135,564700.0
2012-10-01 15:40:00,38.4,38.46,38.34,38.35,578600.0,25.8202,25.8606,25.7799,25.7866,578600.0
2012-10-01 15:50:00,38.35,38.37,38.3,38.37,1191300.0,25.7866,25.8,25.753,25.8,1191300.0
2012-10-02 09:30:00,38.56,38.69,38.51,38.54,776400.0,25.9278,26.0152,25.8942,25.9143,776400.0
2012-10-02 09:40:00,38.55,38.55,38.45,38.46,265000.0,25.9211,25.9211,25.8538,25.8606,265000.0
2012-10-02 09:50:00,38.46,38.49,38.4,38.4,230500.0,25.8606,25.8807,25.8202,25.8202,230500.0
2012-10-02 10:00:00,38.4,38.46,38.34,38.35,392900.0,25.8202,25.8606,25.7799,25.7866,392900.0
2012-10-02 10:10:00,38.35,38.37,38.27,38.3,234200.0,25.7866,25.8,25.7328,25.753,234200.0
2012-10-02 10:20:00,38.3,38.39,38.27,38.39,460100.0,25.753,25.8135,25.7328,25.8135,460100.0
2012-10-02 10:30:00,38.39,38.45,38.35,38.43,298900.0,25.8135,25.8538,25.7866,25.8404,298900.0
2012-10-02 10:40:00,38.43,38.49,38.42,38.48,254700.0,25.8404,25.8807,25.8337,25.874,254700.0
2012-10-02 10:50:00,38.48,38.48,38.35,38.36,206100.0,25.874,25.874,25.7866,25.7933,206100.0
2012-10-02 11:00:00,38.36,38.37,38.3,38.33,348200.0,25.7933,25.8,25.753,25.7731,348200.0
2012-10-02 11:10:00,38.33,38.33,38.28,38.29,268200.0,25.7731,25.7731,25.7395,25.7462,268200.0
2012-10-02 11:20:00,38.28,38.32,38.27,38.3,161100.0,25.7395,25.7664,25.7328,25.753,161100.0
2012-10-02 11:30:00,38.29,38.32,38.15,38.15,220200.0,25.7462,25.7664,25.6521,25.6521,220200.0
2012-10-02 11:40:00,38.15,38.18,38.11,38.13,248300.0,25.6521,25.6723,25.6252,25.6387,248300.0
2012-10-02 11:50:00,38.13,38.19,38.13,38.17,148200.0,25.6387,25.679,25.6387,25.6656,148200.0
2012-10-02 12:00:00,38.16,38.21,38.14,38.19,127500.0,25.6588,25.6925,25.6454,25.679,127500.0
2012-10-02 12:10:00,38.19,38.26,38.16,38.25,183800.0,25.679,25.7261,25.6588,25.7193,183800.0
2012-10-02 12:20:00,38.26,38.28,38.25,38.27,102500.0,25.7261,25.7395,25.7193,25.7328,102500.0
2012-10-02 12:30:00,38.27,38.28,38.22,38.25,133100.0,25.7328,25.7395,25.6992,25.7193,133100.0
2012-10-02 12:40:00,38.24,38.27,38.22,38.25,160400.0,25.7126,25.7328,25.6992,25.7193,160400.0
2012-10-02 12:50:00,38.25,38.3,38.25,38.28,122200.0,25.7193,25.753,25.7193,25.7395,122200.0
2012-10-02 13:00:00,38.27,38.3,38.27,38.3,51900.0,25.7328,25.753,25.7328,25.753,51900.0
2012-10-02 13:10:00,38.3,38.32,38.29,38.3,95600.0,25.753,25.7664,25.7462,25.753,95600.0
2012-10-02 13:20:00,38.3,38.31,38.27,38.27,62000.0,25.753,25.7597,25.7328,25.7328,62000.0
2012-10-02 13:30:00,38.28,38.28,38.23,38.26,138100.0,25.7395,25.7395,25.7059,25.7261,138100.0
2012-10-02 13:40:00,38.26,38.31,38.26,38.29,138900.0,25.7261,25.7597,25.7261,25.7462,138900.0
2012-10-02 13:50:00,38.28,38.29,38.19,38.19,176100.0,25.7395,25.7462,25.679,25.679,176100.0
2012-10-02 14:00:00,38.2,38.23,38.19,38.2,142700.0,25.6857,25.7059,25.679,25.6857,142700.0
2012-10-02 14:10:00,38.21,38.29,38.21,38.28,137700.0,25.6925,25.7462,25.6925,25.7395,137700.0
2012-10-02 14:20:00,38.29,38.29,38.21,38.23,109100.0,25.7462,25.7462,25.6925,25.7059,109100.0
2012-10-02 14:30:00,38.23,38.27,38.22,38.27,101700.0,25.7059,25.7328,25.6992,25.7328,101700.0
2012-10-02 14:40:00,38.26,38.29,38.23,38.27,197600.0,25.7261,25.7462,25.7059,25.7328,197600.0
2012-10-02 14:50:00,38.27,38.29,38.25,38.26,134800.0,25.7328,25.7462,25.7193,25.7261,134800.0
2012-10-02 15:00:00,38.26,38.3,38.25,38.26,184400.0,25.7261,25.753,25.7193,25.7261,184400.0
2012-10-02 15:10:00,38.26,38.31,38.24,38.31,170200.0,25.7261,25.7597,25.7126,25.7597,170200.0
2012-10-02 15:20:00,38.3,38.31,38.25,38.28,183900.0,25.753,25.7597,25.7193,25.7395,183900.0
2012-10-02 15:30:00,38.28,38.31,38.26,38.3,195100.0,25.7395,25.7597,25.7261,25.753,195100.0
2012-10-02 15:40:00,38.3,38.33,38.27,38.31,726900.0,25.753,25.7731,25.7328,25.7597,726900.0
2012-10-02 15:50:00,38.32,38.37,38.31,38.35,758300.0,25.7664,25.8,25.7597,25.7866,758300.0
2012-10-03 09:30:00,38.32,38.48,38.31,38.41,725000.0,25.7664,25.874,25.7597,25.8269,725000.0
2012-10-03 09:40:00,38.41,38.41,38.26,38.31,196900.0,25.8269,25.8269,25.7261,25.7597,196900.0
2012-10-03 09:50:00,38.32,38.37,38.2,38.24,456800.0,25.7664,25.8,25.6857,25.7126,456800.0
2012-10-03 10:00:00,38.25,38.3,38.17,38.22,340600.0,25.7193,25.753,25.6656,25.6992,340600.0
2012-10-03 10:10:00,38.22,38.32,38.19,38.28,436500.0,25.6992,25.7664,25.679,25.7395,436500.0
2012-10-03 10:20:00,38.29,38.33,38.27,38.3,142500.0,25.7462,25.7731,25.7328,25.753,142500.0
2012-10-03 10:30:00,38.31,38.33,38.25,38.31,127000.0,25.7597,25.7731,25.7193,25.7597,127000.0
2012-10-03 10:40:00,38.31,38.33,38.29,38.3,198200.0,25.7597,25.7731,25.7462,25.753,198200.0
2012-10-03 10:50:00,38.3,38.33,38.27,38.29,311400.0,25.753,25.7731,25.7328,25.7462,311400.0
2012-10-03 11:00:00,38.29,38.37,38.28,38.36,168200.0,25.7462,25.8,25.7395,25.7933,168200.0
2012-10-03 11:10:00,38.37,38.45,38.36,38.4,225500.0,25.8,25.8538,25.7933,25.8202,225500.0
2012-10-03 11:20:00,38.41,38.46,38.4,38.43,120100.0,25.8269,25.8606,25.8202,25.8404,120100.0
2012-10-03 11:30:00,38.42,38.44,38.39,38.42,102800.0,25.8337,25.8471,25.8135,25.8337,102800.0
2012-10-03 11:40:00,38.41,38.52,38.41,38.47,315700.0,25.8269,25.9009,25.8269,25.8673,315700.0
2012-10-03 11:50:00,38.47,38.48,38.43,38.44,225500.0,25.8673,25.874,25.8404,25.8471,225500.0
2012-10-03 12:00:00,38.44,38.46,38.38,38.39,179200.0,25.8471,25.8606,25.8068,25.8135,179200.0
2012-10-03 12:10:00,38.39,38.41,38.35,38.36,131800.0,25.8135,25.8269,25.7866,25.7933,131800.0
2012-10-03 12:20:00,38.35,38.38,38.34,38.36,183300.0,25.7866,25.8068,25.7799,25.7933,183300.0
2012-10-03 12:30:00,38.37,38.39,38.34,38.36,255100.0,25.8,25.8135,25.7799,25.7933,255100.0
2012-10-03 12:40:00,38.36,38.37,38.34,38.36,121700.0,25.7933,25.8,25.7799,25.7933,121700.0
2012-10-03 12:50:00,38.35,38.41,38.34,38.41,131900.0,25.7866,25.8269,25.7799,25.8269,131900.0
2012-10-03 13:00:00,38.41,38.43,38.4,38.41,259600.0,25.8269,25.8404,25.8202,25.8269,259600.0
2012-10-03 13:10:00,38.41,38.43,38.4,38.43,60900.0,25.8269,25.8404,25.8202,25.8404,60900.0
2012-10-03 13:20:00,38.43,38.43,38.37,38.37,175200.0,25.8404,25.8404,25.8,25.8,175200.0
2012-10-03 13:30:00,38.37,38.38,38.29,38.3,171600.0,25.8,25.8068,25.7462,25.753,171600.0
2012-10-03 13:40:00,38.3,38.31,38.27,38.29,248200.0,25.753,25.7597,25.7328,25.7462,248200.0
2012-10-03 13:50:00,38.29,38.33,38.28,38.29,114000.0,25.7462,25.7731,25.7395,25.7462,114000.0
2012-10-03 14:00:00,38.29,38.36,38.28,38.33,159400.0,25.7462,25.7933,25.7395,25.7731,159400.0
2012-10-03 14:10:00,38.33,38.37,38.32,38.37,222600.0,25.7731,25.8,25.7664,25.8,222600.0
2012-10-03 14:20:00,38.36,38.37,38.27,38.27,317800.0,25.7933,25.8,25.7328,25.7328,317800.0
2012-10-03 14:30:00,38.27,38.31,38.26,38.28,216300.0,25.7328,25.7597,25.7261,25.7395,216300.0
2012-10-03 14:40:00,38.28,38.29,38.23,38.23,305800.0,25.7395,25.7462,25.7059,25.7059,305800.0
2012-10-03 14:50:00,38.23,38.24,38.21,38.21,221200.0,25.7059,25.7126,25.6925,25.6925,221200.0
2012-10-03 15:00:00,38.22,38.22,38.17,38.18,372900.0,25.6992,25.6992,25.6656,25.6723,372900.0
2012-10-03 15:10:00,38.19,38.21,38.14,38.2,453800.0,25.679,25.6925,25.6454,25.6857,453800.0
2012-10-03 15:20:00,38.2,38.24,38.17,38.22,449400.0,25.6857,25.7126,25.6656,25.6992,449400.0
2012-10-03 15:30:00,38.21,38.22,38.15,38.16,575800.0,25.6925,25.6992,25.6521,25.6588,575800.0
2012-10-03 15:40:00,38.16,38.22,38.15,38.18,626500.0,25.6588,25.6992,25.6521,25.6723,626500.0
2012-10-03 15:50:00,38.17,38.24,38.16,38.23,790600.0,25.6656,25.7126,25.6588,25.7059,790600.0
2012-10-04 09:30:00,38.46,38.55,38.36,38.45,785500.0,25.8606,25.9211,25.7933,25.8538,785500.0
2012-10-04 09:40:00,38.45,38.48,38.28,38.29,305200.0,25.8538,25.874,25.7395,25.7462,305200.0
2012-10-04 09:50:00,38.3,38.35,38.2,38.2,319400.0,25.753,25.7866,25.6857,25.6857,319400.0
2012-10-04 10:00:00,38.2,38.29,38.19,38.28,488000.0,25.6857,25.7462,25.679,25.7395,488000.0
2012-10-04 10:10:00,38.27,38.39,38.27,38.36,379900.0,25.7328,25.8135,25.7328,25.7933,379900.0
2012-10-04 10:20:00,38.36,38.37,38.32,38.32,173900.0,25.7933,25.8,25.7664,25.7664,173900.0
2012-10-04 10:30:00,38.32,38.32,38.28,38.3,197900.0,25.7664,25.7664,25.7395,25.753,197900.0
2012-10-04 10:40:00,38.3,38.32,38.28,38.29,149800.0,25.753,25.7664,25.7395,25.7462,149800.0
2012-10-04 10:50:00,38.29,38.35,38.28,38.32,162200.0,25.7462,25.7866,25.7395,25.7664,162200.0
2012-10-04 11:00:00,38.33,38.35,38.28,38.28,205400.0,25.7731,25.7866,25.7395,25.7395,205400.0
2012-10-04 11:10:00,38.29,38.32,38.28,38.29,181700.0,25.7462,25.7664,25.7395,25.7462,181700.0
2012-10-04 11:20:00,38.29,38.31,38.25,38.3,542000.0,25.7462,25.7597,25.7193,25.753,542000.0
2012-10-04 11:30:00,38.31,38.34,38.28,38.32,109000.0,25.7597,25.7799,25.7395,25.7664,109000.0
2012-10-04 11:40:00,38.31,38.32,38.28,38.29,125000.0,25.7597,25.7664,25.7395,25.7462,125000.0
2012-10-04 11:50:00,38.29,38.33,38.28,38.33,217000.0,25.7462,25.7731,25.7395,25.7731,217000.0
2012-10-04 12:00:00,38.33,38.34,38.3,38.34,155300.0,25.7731,25.7799,25.753,25.7799,155300.0
2012-10-04 12:10:00,38.34,38.37,38.31,38.31,227400.0,25.7799,25.8,25.7597,25.7597,227400.0
2012-10-04 12:20:00,38.32,38.38,38.32,38.36,183500.0,25.7664,25.8068,25.7664,25.7933,183500.0
2012-10-04 12:30:00,38.36,38.36,38.32,38.33,160500.0,25.7933,25.7933,25.7664,25.7731,160500.0
2012-10-04 12:40:00,38.33,38.34,38.3,38.34,50000.0,25.7731,25.7799,25.753,25.7799,50000.0
2012-10-04 12:50:00,38.34,38.35,38.31,38.31,74600.0,25.7799,25.7866,25.7597,25.7597,74600.0
2012-10-04 13:00:00,38.32,38.34,38.31,38.34,61700.0,25.7664,25.7799,25.7597,25.7799,61700.0
2012-10-04 13:10:00,38.33,38.34,38.3,38.33,88100.0,25.7731,25.7799,25.753,25.7731,88100.0
2012-10-04 13:20:00,38.33,38.37,38.32,38.36,133200.0,25.7731,25.8,25.7664,25.7933,133200.0
2012-10-04 13:30:00,38.35,38.4,38.35,38.35,105700.0,25.7866,25.8202,25.7866,25.7866,105700.0
2012-10-04 13:40:00,38.34,38.36,38.32,38.32,98800.0,25.7799,25.7933,25.7664,25.7664,98800.0
2012-10-04 13:50:00,38.32,38.36,38.32,38.35,115700.0,25.7664,25.7933,25.7664,25.7866,115700.0
2012-10-04 14:00:00,38.35,38.36,38.28,38.3,222100.0,25.7866,25.7933,25.7395,25.753,222100.0
2012-10-04 14:10:00,38.3,38.32,38.27,38.29,119100.0,25.753,25.7664,25.7328,25.7462,119100.0
2012-10-04 14:20:00,38.29,38.3,38.28,38.29,95500.0,25.7462,25.753,25.7395,25.7462,95500.0
2012-10-04 14:30:00,38.3,38.31,38.27,38.31,246600.0,25.753,25.7597,25.7328,25.7597,246600.0
2012-10-04 14:40:00,38.31,38.34,38.29,38.32,128300.0,25.7597,25.7799,25.7462,25.7664,128300.0
2012-10-04 14:50:00,38.32,38.32,38.29,38.32,179600.0,25.7664,25.7664,25.7462,25.7664,179600.0
2012-10-04 15:00:00,38.31,38.32,38.3,38.3,90900.0,25.7597,25.7664,25.753,25.753,90900.0
2012-10-04 15:10:00,38.31,38.33,38.28,38.3,231900.0,25.7597,25.7731,25.7395,25.753,231900.0
2012-10-04 15:20:00,38.3,38.32,38.28,38.3,211400.0,25.753,25.7664,25.7395,25.753,211400.0
2012-10-04 15:30:00,38.31,38.32,38.3,38.3,204400.0,25.7597,25.7664,25.753,25.753,204400.0
2012-10-04 15:40:00,38.31,38.33,38.29,38.3,291600.0,25.7597,25.7731,25.7462,25.753,291600.0
2012-10-04 15:50:00,38.3,38.33,38.26,38.33,707000.0,25.753,25.7731,25.7261,25.7731,707000.0
2012-10-05 09:30:00,38.49,38.53,38.25,38.27,657400.0,25.8807,25.9076,25.7193,25.7328,657400.0
2012-10-05 09:40:00,38.27,38.38,38.26,38.35,834600.0,25.7328,25.8068,25.7261,25.7866,834600.0
2012-10-05 09:50:00,38.34,38.36,38.3,38.36,230500.0,25.7799,25.7933,25.753,25.7933,230500.0
2012-10-05 10:00:00,38.35,38.37,38.33,38.36,212500.0,25.7866,25.8,25.7731,25.7933,212500.0
2012-10-05 10:10:00,38.36,38.46,38.35,38.46,253600.0,25.7933,25.8606,25.7866,25.8606,253600.0
2012-10-05 10:20:00,38.46,38.46,38.43,38.46,304300.0,25.8606,25.8606,25.8404,25.8606,304300.0
2012-10-05 10:30:00,38.46,38.47,38.42,38.45,384700.0,25.8606,25.8673,25.8337,25.8538,384700.0
2012-10-05 10:40:00,38.45,38.49,38.43,38.44,317100.0,25.8538,25.8807,25.8404,25.8471,317100.0
2012-10-05 10:50:00,38.44,38.48,38.44,38.46,279200.0,25.8471,25.874,25.8471,25.8606,279200.0
2012-10-05 11:00:00,38.47,38.5,38.46,38.5,149500.0,25.8673,25.8874,25.8606,25.8874,149500.0
2012-10-05 11:10:00,38.5,38.52,38.49,38.5,191600.0,25.8874,25.9009,25.8807,25.8874,191600.0
2012-10-05 11:20:00,38.5,38.51,38.46,38.5,177400.0,25.8874,25.8942,25.8606,25.8874,177400.0
2012-10-05 11:30:00,38.51,38.53,38.5,38.52,136500.0,25.8942,25.9076,25.8874,25.9009,136500.0
2012-10-05 11:40:00,38.52,38.52,38.49,38.51,185600.0,25.9009,25.9009,25.8807,25.8942,185600.0
2012-10-05 11:50:00,38.5,38.52,38.47,38.48,152900.0,25.8874,25.9009,25.8673,25.874,152900.0
2012-10-05 12:00:00,38.48,38.52,38.48,38.51,112500.0,25.874,25.9009,25.874,25.8942,112500.0
2012-10-05 12:10:00,38.51,38.54,38.5,38.5,176800.0,25.8942,25.9143,25.8874,25.8874,176800.0
2012-10-05 12:20:00,38.5,38.54,38.5,38.52,245900.0,25.8874,25.9143,25.8874,25.9009,245900.0
2012-10-05 12:30:00,38.52,38.58,38.52,38.54,317800.0,25.9009,25.9412,25.9009,25.9143,317800.0
2012-10-05 12:40:00,38.53,38.54,38.49,38.53,270700.0,25.9076,25.9143,25.8807,25.9076,270700.0
2012-10-05 12:50:00,38.53,38.59,38.52,38.59,216100.0,25.9076,25.948,25.9009,25.948,216100.0
2012-10-05 13:00:00,38.58,38.6,38.56,38.57,258100.0,25.9412,25.9547,25.9278,25.9345,258100.0
2012-10-05 13:10:00,38.57,38.6,38.56,38.57,167500.0,25.9345,25.9547,25.9278,25.9345,167500.0
2012-10-05 13:20:00,38.58,38.59,38.56,38.58,157900.0,25.9412,25.948,25.9278,25.9412,157900.0
2012-10-05 13:30:00,38.58,38.6,38.56,38.59,295100.0,25.9412,25.9547,25.9278,25.948,295100.0
2012-10-05 13:40:00,38.59,38.59,38.55,38.57,215200.0,25.948,25.948,25.9211,25.9345,215200.0
2012-10-05 13:50:00,38.57,38.6,38.57,38.59,181900.0,25.9345,25.9547,25.9345,25.948,181900.0
2012-10-05 14:00:00,38.6,38.6,38.57,38.58,369100.0,25.9547,25.9547,25.9345,25.9412,369100.0
2012-10-05 14:10:00,38.58,38.59,38.54,38.56,183600.0,25.9412,25.948,25.9143,25.9278,183600.0
2012-10-05 14:20:00,38.57,38.57,38.53,38.53,115200.0,25.9345,25.9345,25.9076,25.9076,115200.0
2012-10-05 14:30:00,38.54,38.54,38.53,38.54,63600.0,25.9143,25.9143,25.9076,25.9143,63600.0
2012-10-05 14:40:00,38.54,38.56,38.53,38.54,173100.0,25.9143,25.9278,25.9076,25.9143,173100.0
2012-10-05 14:50:00,38.55,38.56,38.48,38.48,286600.0,25.9211,25.9278,25.874,25.874,286600.0
2012-10-05 15:00:00,38.49,38.52,38.47,38.5,279500.0,25.8807,25.9009,25.8673,25.8874,279500.0
2012-10-05 15:10:00,38.5,38.51,38.46,38.5,252800.0,25.8874,25.8942,25.8606,25.8874,252800.0
2012-10-05 15:20:00,38.49,38.52,38.46,38.5,220600.0,25.8807,25.9009,25.8606,25.8874,220600.0
2012-10-05 15:30:00,38.51,38.51,38.44,38.46,467500.0,25.8942,25.8942,25.8471,25.8606,467500.0
2012-10-05 15:40:00,38.46,38.54,38.46,38.52,510600.0,25.8606,25.9143,25.8606,25.9009,510600.0
2012-10-05 15:50:00,38.53,38.57,38.49,38.57,1083200.0,25.9076,25.9345,25.8807,25.9345,1083200.0
2012-10-08 09:30:00,38.54,38.59,38.44,38.55,453600.0,25.9143,25.948,25.8471,25.9211,453600.0
2012-10-08 09:40:00,38.56,38.61,38.53,38.58,387300.0,25.9278,25.9614,25.9076,25.9412,387300.0
2012-10-08 09:50:00,38.58,38.65,38.55,38.6,332900.0,25.9412,25.9883,25.9211,25.9547,332900.0
2012-10-08 10:00:00,38.61,38.61,38.54,38.57,287200.0,25.9614,25.9614,25.9143,25.9345,287200.0
2012-10-08 10:10:00,38.57,38.66,38.57,38.61,365400.0,25.9345,25.995,25.9345,25.9614,365400.0
2012-10-08 10:20:00,38.61,38.67,38.6,38.65,322200.0,25.9614,26.0018,25.9547,25.9883,322200.0
2012-10-08 10:30:00,38.65,38.67,38.61,38.65,238300.0,25.9883,26.0018,25.9614,25.9883,238300.0
2012-10-08 10:40:00,38.65,38.68,38.62,38.62,199200.0,25.9883,26.0085,25.9681,25.9681,199200.0
2012-10-08 10:50:00,38.62,38.64,38.59,38.59,247400.0,25.9681,25.9816,25.948,25.948,247400.0
2012-10-08 11:00:00,38.59,38.64,38.59,38.61,390100.0,25.948,25.9816,25.948,25.9614,390100.0
2012-10-08 11:10:00,38.6,38.63,38.56,38.59,203000.0,25.9547,25.9749,25.9278,25.948,203000.0
2012-10-08 11:20:00,38.59,38.61,38.55,38.59,187600.0,25.948,25.9614,25.9211,25.948,187600.0
2012-10-08 11:30:00,38.59,38.59,38.55,38.58,286800.0,25.948,25.948,25.9211,25.9412,286800.0
2012-10-08 11:40:00,38.57,38.6,38.56,38.57,196100.0,25.9345,25.9547,25.9278,25.9345,196100.0
2012-10-08 11:50:00,38.57,38.59,38.54,38.56,223700.0,25.9345,25.948,25.9143,25.9278,223700.0
2012-10-08 12:00:00,38.56,38.61,38.56,38.6,152100.0,25.9278,25.9614,25.9278,25.9547,152100.0
2012-10-08 12:10:00,38.6,38.65,38.59,38.63,149700.0,25.9547,25.9883,25.948,25.9749,149700.0
2012-10-08 12:20:00,38.63,38.65,38.58,38.61,124200.0,25.9749,25.9883,25.9412,25.9614,124200.0
2012-10-08 12:30:00,38.62,38.63,38.56,38.57,139800.0,25.9681,25.9749,25.9278,25.9345,139800.0
2012-10-08 12:40:00,38.57,38.6,38.56,38.56,86300.0,25.9345,25.9547,25.9278,25.9278,86300.0
2012-10-08 12:50:00,38.56,38.59,38.55,38.59,166700.0,25.9278,25.948,25.9211,25.948,166700.0
2012-10-08 13:00:00,38.58,38.61,38.55,38.57,234500.0,25.9412,25.9614,25.9211,25.9345,234500.0
2012-10-08 13:10:00,38.57,38.58,38.54,38.55,127400.0,25.9345,25.9412,25.9143,25.9211,127400.0
2012-10-08 13:20:00,38.55,38.59,38.54,38.59,92300.0,25.9211,25.948,25.9143,25.948,92300.0
2012-10-08 13:30:00,38.58,38.61,38.58,38.6,143900.0,25.9412,25.9614,25.9412,25.9547,143900.0
2012-10-08 13:40:00,38.6,38.61,38.58,38.59,166400.0,25.9547,25.9614,25.9412,25.948,166400.0
2012-10-08 13:50:00,38.58,38.6,38.57,38.6,133900.0,25.9412,25.9547,25.9345,25.9547,133900.0
2012-10-08 14:00:00,38.59,38.6,38.57,38.59,115800.0,25.948,25.9547,25.9345,25.948,115800.0
2012-10-08 14:10:00,38.58,38.62,38.58,38.62,104700.0,25.9412,25.9681,25.9412,25.9681,104700.0
2012-10-08 14:20:00,38.62,38.62,38.59,38.6,84600.0,25.9681,25.9681,25.948,25.9547,84600.0
2012-10-08 14:30:00,38.61,38.64,38.59,38.64,118800.0,25.9614,25.9816,25.948,25.9816,118800.0
2012-10-08 14:40:00,38.63,38.64,38.63,38.63,94000.0,25.9749,25.9816,25.9749,25.9749,94000.0
2012-10-08 14:50:00,38.63,38.64,38.63,38.63,45600.0,25.9749,25.9816,25.9749,25.9749,45600.0
2012-10-08 15:00:00,38.63,38.66,38.62,38.62,194800.0,25.9749,25.995,25.9681,25.9681,194800.0
2012-10-08 15:10:00,38.62,38.64,38.6,38.6,143000.0,25.9681,25.9816,25.9547,25.9547,143000.0
2012-10-08 15:20:00,38.6,38.64,38.6,38.63,275500.0,25.9547,25.9816,25.9547,25.9749,275500.0
2012-10-08 15:30:00,38.64,38.65,38.61,38.61,211900.0,25.9816,25.9883,25.9614,25.9614,211900.0
2012-10-08 15:40:00,38.62,38.64,38.6,38.6,330500.0,25.9681,25.9816,25.9547,25.9547,330500.0
2012-10-08 15:50:00,38.6,38.61,38.58,38.59,571500.0,25.9547,25.9614,25.9412,25.948,571500.0
2012-10-09 09:30:00,38.5,38.68,38.46,38.65,527600.0,25.8874,26.0085,25.8606,25.9883,527600.0
2012-10-09 09:40:00,38.65,38.73,38.62,38.65,385400.0,25.9883,26.0421,25.9681,25.9883,385400.0
2012-10-09 09:50:00,38.65,38.7,38.63,38.69,291700.0,25.9883,26.0219,25.9749,26.0152,291700.0
2012-10-09 10:00:00,38.69,38.73,38.66,38.7,369500.0,26.0152,26.0421,25.995,26.0219,369500.0
2012-10-09 10:10:00,38.7,38.75,38.65,38.75,282200.0,26.0219,26.0555,25.9883,26.0555,282200.0
2012-10-09 10:20:00,38.75,38.81,38.74,38.76,533100.0,26.0555,26.0959,26.0488,26.0623,533100.0
2012-10-09 10:30:00,38.75,38.79,38.73,38.75,372400.0,26.0555,26.0824,26.0421,26.0555,372400.0
2012-10-09 10:40:00,38.75,38.83,38.75,38.75,503400.0,26.0555,26.1093,26.0555,26.0555,503400.0
2012-10-09 10:50:00,38.75,38.79,38.62,38.67,449200.0,26.0555,26.0824,25.9681,26.0018,449200.0
2012-10-09 11:00:00,38.67,38.7,38.59,38.66,517700.0,26.0018,26.0219,25.948,25.995,517700.0
2012-10-09 11:10:00,38.66,38.69,38.65,38.66,207100.0,25.995,26.0152,25.9883,25.995,207100.0
2012-10-09 11:20:00,38.66,38.72,38.66,38.72,366200.0,25.995,26.0354,25.995,26.0354,366200.0
2012-10-09 11:30:00,38.71,38.75,38.69,38.73,342000.0,26.0287,26.0555,26.0152,26.0421,342000.0
2012-10-09 11:40:00,38.73,38.81,38.72,38.81,334400.0,26.0421,26.0959,26.0354,26.0959,334400.0
2012-10-09 11:50:00,38.8,38.82,38.78,38.8,279200.0,26.0892,26.1026,26.0757,26.0892,279200.0
2012-10-09 12:00:00,38.8,38.82,38.79,38.8,217600.0,26.0892,26.1026,26.0824,26.0892,217600.0
2012-10-09 12:10:00,38.8,38.8,38.69,38.69,358500.0,26.0892,26.0892,26.0152,26.0152,358500.0
2012-10-09 12:20:00,38.69,38.7,38.64,38.69,480400.0,26.0152,26.0219,25.9816,26.0152,480400.0
2012-10-09 12:30:00,38.69,38.69,38.62,38.63,121600.0,26.0152,26.0152,25.9681,25.9749,121600.0
2012-10-09 12:40:00,38.64,38.68,38.63,38.67,152400.0,25.9816,26.0085,25.9749,26.0018,152400.0
2012-10-09 12:50:00,38.67,38.67,38.64,38.64,159900.0,26.0018,26.0018,25.9816,25.9816,159900.0
2012-10-09 13:00:00,38.65,38.68,38.62,38.62,246600.0,25.9883,26.0085,25.9681,25.9681,246600.0
2012-10-09 13:10:00,38.62,38.66,38.61,38.65,170500.0,25.9681,25.995,25.9614,25.9883,170500.0
2012-10-09 13:20:00,38.64,38.66,38.63,38.66,101100.0,25.9816,25.995,25.9749,25.995,101100.0
2012-10-09 13:30:00,38.65,38.67,38.65,38.66,127300.0,25.9883,26.0018,25.9883,25.995,127300.0
2012-10-09 13:40:00,38.65,38.66,38.64,38.65,99600.0,25.9883,25.995,25.9816,25.9883,99600.0
2012-10-09 13:50:00,38.65,38.66,38.64,38.64,80400.0,25.9883,25.995,25.9816,25.9816,80400.0
2012-10-09 14:00:00,38.65,38.68,38.63,38.64,231000.0,25.9883,26.0085,25.9749,25.9816,231000.0
2012-10-09 14:10:00,38.65,38.67,38.63,38.65,258900.0,25.9883,26.0018,25.9749,25.9883,258900.0
2012-10-09 14:20:00,38.66,38.69,38.65,38.66,153800.0,25.995,26.0152,25.9883,25.995,153800.0
2012-10-09 14:30:00,38.65,38.68,38.64,38.66,196400.0,25.9883,26.0085,25.9816,25.995,196400.0
2012-10-09 14:40:00,38.66,38.7,38.63,38.68,237100.0,25.995,26.0219,25.9749,26.0085,237100.0
2012-10-09 14:50:00,38.69,38.71,38.67,38.69,117700.0,26.0152,26.0287,26.0018,26.0152,117700.0
2012-10-09 15:00:00,38.7,38.72,38.65,38.66,194600.0,26.0219,26.0354,25.9883,25.995,194600.0
2012-10-09 15:10:00,38.66,38.67,38.61,38.61,287600.0,25.995,26.0018,25.9614,25.9614,287600.0
2012-10-09 15:20:00,38.61,38.63,38.59,38.61,320600.0,25.9614,25.9749,25.948,25.9614,320600.0
2012-10-09 15:30:00,38.62,38.64,38.6,38.6,322600.0,25.9681,25.9816,25.9547,25.9547,322600.0
2012-10-09 15:40:00,38.6,38.63,38.58,38.59,453100.0,25.9547,25.9749,25.9412,25.948,453100.0
2012-10-09 15:50:00,38.59,38.59,38.47,38.57,1141400.0,25.948,25.948,25.8673,25.9345,1141400.0
2012-10-10 09:30:00,38.65,38.73,38.57,38.62,489000.0,25.9883,26.0421,25.9345,25.9681,489000.0
2012-10-10 09:40:00,38.62,38.63,38.35,38.38,440400.0,25.9681,25.9749,25.7866,25.8068,440400.0
2012-10-10 09:50:00,38.38,38.42,38.32,38.39,378500.0,25.8068,25.8337,25.7664,25.8135,378500.0
2012-10-10 10:00:00,38.38,38.42,38.32,38.36,348700.0,25.8068,25.8337,25.7664,25.7933,348700.0
2012-10-10 10:10:00,38.36,38.4,38.35,38.4,365600.0,25.7933,25.8202,25.7866,25.8202,365600.0
2012-10-10 10:20:00,38.4,38.42,38.37,38.4,201400.0,25.8202,25.8337,25.8,25.8202,201400.0
2012-10-10 10:30:00,38.39,38.41,38.35,38.39,232100.0,25.8135,25.8269,25.7866,25.8135,232100.0
2012-10-10 10:40:00,38.39,38.42,38.33,38.34,244000.0,25.8135,25.8337,25.7731,25.7799,244000.0
2012-10-10 10:50:00,38.34,38.4,38.34,38.36,201100.0,25.7799,25.8202,25.7799,25.7933,201100.0
2012-10-10 11:00:00,38.37,38.38,38.35,38.36,154200.0,25.8,25.8068,25.7866,25.7933,154200.0
2012-10-10 11:10:00,38.36,38.37,38.3,38.32,421500.0,25.7933,25.8,25.753,25.7664,421500.0
2012-10-10 11:20:00,38.34,38.34,38.29,38.33,142500.0,25.7799,25.7799,25.7462,25.7731,142500.0
2012-10-10 11:30:00,38.33,38.34,38.27,38.29,189900.0,25.7731,25.7799,25.7328,25.7462,189900.0
2012-10-10 11:40:00,38.29,38.31,38.27,38.3,132300.0,25.7462,25.7597,25.7328,25.753,132300.0
2012-10-10 11:50:00,38.3,38.36,38.27,38.35,307300.0,25.753,25.7933,25.7328,25.7866,307300.0
2012-10-10 12:00:00,38.35,38.36,38.3,38.33,126000.0,25.7866,25.7933,25.753,25.7731,126000.0
2012-10-10 12:10:00,38.33,38.35,38.29,38.29,157300.0,25.7731,25.7866,25.7462,25.7462,157300.0
2012-10-10 12:20:00,38.29,38.3,38.27,38.29,114100.0,25.7462,25.753,25.7328,25.7462,114100.0
2012-10-10 12:30:00,38.28,38.31,38.23,38.26,241000.0,25.7395,25.7597,25.7059,25.7261,241000.0
2012-10-10 12:40:00,38.26,38.29,38.21,38.23,116000.0,25.7261,25.7462,25.6925,25.7059,116000.0
2012-10-10 12:50:00,38.23,38.26,38.19,38.2,184700.0,25.7059,25.7261,25.679,25.6857,184700.0
2012-10-10 13:00:00,38.21,38.21,38.18,38.21,142300.0,25.6925,25.6925,25.6723,25.6925,142300.0
2012-10-10 13:10:00,38.21,38.22,38.15,38.19,452600.0,25.6925,25.6992,25.6521,25.679,452600.0
2012-10-10 13:20:00,38.19,38.25,38.19,38.22,172500.0,25.679,25.7193,25.679,25.6992,172500.0
2012-10-10 13:30:00,38.22,38.26,38.2,38.2,142200.0,25.6992,25.7261,25.6857,25.6857,142200.0
2012-10-10 13:40:00,38.2,38.23,38.18,38.21,379100.0,25.6857,25.7059,25.6723,25.6925,379100.0
2012-10-10 13:50:00,38.2,38.21,38.12,38.14,138100.0,25.6857,25.6925,25.6319,25.6454,138100.0
2012-10-10 14:00:00,38.15,38.23,38.14,38.19,282800.0,25.6521,25.7059,25.6454,25.679,282800.0
2012-10-10 14:10:00,38.2,38.2,38.15,38.15,121500.0,25.6857,25.6857,25.6521,25.6521,121500.0
2012-10-10 14:20:00,38.16,38.16,38.13,38.16,169400.0,25.6588,25.6588,25.6387,25.6588,169400.0
2012-10-10 14:30:00,38.16,38.18,38.14,38.15,186200.0,25.6588,25.6723,25.6454,25.6521,186200.0
2012-10-10 14:40:00,38.16,38.21,38.15,38.2,290500.0,25.6588,25.6925,25.6521,25.6857,290500.0
2012-10-10 14:50:00,38.2,38.22,38.18,38.19,287000.0,25.6857,25.6992,25.6723,25.679,287000.0
2012-10-10 15:00:00,38.19,38.19,38.14,38.17,227200.0,25.679,25.679,25.6454,25.6656,227200.0
2012-10-10 15:10:00,38.17,38.2,38.14,38.16,254600.0,25.6656,25.6857,25.6454,25.6588,254600.0
2012-10-10 15:20:00,38.16,38.18,38.12,38.15,235100.0,25.6588,25.6723,25.6319,25.6521,235100.0
2012-10-10 15:30:00,38.16,38.18,38.13,38.17,342300.0,25.6588,25.6723,25.6387,25.6656,342300.0
2012-10-10 15:40:00,38.17,38.18,38.11,38.13,498100.0,25.6656,25.6723,25.6252,25.6387,498100.0
2012-10-10 15:50:00,38.13,38.13,38.05,38.1,1401100.0,25.6387,25.6387,25.5849,25.6185,1401100.0
2012-10-11 09:30:00,38.2,38.28,38.02,38.12,648400.0,25.6857,25.7395,25.5647,25.6319,648400.0
2012-10-11 09:40:00,38.12,38.14,38.05,38.06,278800.0,25.6319,25.6454,25.5849,25.5916,278800.0
2012-10-11 09:50:00,38.06,38.15,38.05,38.06,275800.0,25.5916,25.6521,25.5849,25.5916,275800.0
2012-10-11 10:00:00,38.05,38.17,38.03,38.15,394800.0,25.5849,25.6656,25.5714,25.6521,394800.0
2012-10-11 10:10:00,38.15,38.22,38.14,38.15,371100.0,25.6521,25.6992,25.6454,25.6521,371100.0
2012-10-11 10:20:00,38.15,38.21,38.14,38.19,454000.0,25.6521,25.6925,25.6454,25.679,454000.0
2012-10-11 10:30:00,38.19,38.21,38.17,38.2,453500.0,25.679,25.6925,25.6656,25.6857,453500.0
2012-10-11 10:40:00,38.2,38.23,38.17,38.18,340700.0,25.6857,25.7059,25.6656,25.6723,340700.0
2012-10-11 10:50:00,38.18,38.22,38.13,38.16,444300.0,25.6723,25.6992,25.6387,25.6588,444300.0
2012-10-11 11:00:00,38.16,38.23,38.16,38.2,265800.0,25.6588,25.7059,25.6588,25.6857,265800.0
2012-10-11 11:10:00,38.2,38.21,38.08,38.09,226500.0,25.6857,25.6925,25.605,25.6118,226500.0
2012-10-11 11:20:00,38.09,38.15,38.09,38.14,236100.0,25.6118,25.6521,25.6118,25.6454,236100.0
2012-10-11 11:30:00,38.13,38.2,38.12,38.19,313000.0,25.6387,25.6857,25.6319,25.679,313000.0
2012-10-11 11:40:00,38.19,38.19,38.14,38.16,224500.0,25.679,25.679,25.6454,25.6588,224500.0
2012-10-11 11:50:00,38.17,38.17,38.11,38.16,261000.0,25.6656,25.6656,25.6252,25.6588,261000.0
2012-10-11 12:00:00,38.17,38.17,38.14,38.14,187300.0,25.6656,25.6656,25.6454,25.6454,187300.0
2012-10-11 12:10:00,38.15,38.17,38.13,38.15,167800.0,25.6521,25.6656,25.6387,25.6521,167800.0
2012-10-11 12:20:00,38.15,38.16,38.14,38.16,127900.0,25.6521,25.6588,25.6454,25.6588,127900.0
2012-10-11 12:30:00,38.15,38.18,38.14,38.18,186000.0,25.6521,25.6723,25.6454,25.6723,186000.0
2012-10-11 12:40:00,38.18,38.22,38.16,38.22,206400.0,25.6723,25.6992,25.6588,25.6992,206400.0
2012-10-11 12:50:00,38.21,38.24,38.2,38.2,242600.0,25.6925,25.7126,25.6857,25.6857,242600.0
2012-10-11 13:00:00,38.2,38.23,38.19,38.2,166400.0,25.6857,25.7059,25.679,25.6857,166400.0
2012-10-11 13:10:00,38.2,38.23,38.19,38.23,109100.0,25.6857,25.7059,25.679,25.7059,109100.0
2012-10-11 13:20:00,38.23,38.24,38.2,38.23,182300.0,25.7059,25.7126,25.6857,25.7059,182300.0
2012-10-11 13:30:00,38.24,38.24,38.17,38.2,123900.0,25.7126,25.7126,25.6656,25.6857,123900.0
2012-10-11 13:40:00,38.21,38.22,38.18,38.2,143600.0,25.6925,25.6992,25.6723,25.6857,143600.0
2012-10-11 13:50:00,38.19,38.2,38.15,38.2,142400.0,25.679,25.6857,25.6521,25.6857,142400.0
2012-10-11 14:00:00,38.2,38.22,38.17,38.18,181000.0,25.6857,25.6992,25.6656,25.6723,181000.0
2012-10-11 14:10:00,38.18,38.22,38.18,38.22,175100.0,25.6723,25.6992,25.6723,25.6992,175100.0
2012-10-11 14:20:00,38.21,38.24,38.2,38.23,204300.0,25.6925,25.7126,25.6857,25.7059,204300.0
2012-10-11 14:30:00,38.23,38.24,38.2,38.22,142300.0,25.7059,25.7126,25.6857,25.6992,142300.0
2012-10-11 14:40:00,38.21,38.22,38.14,38.17,259900.0,25.6925,25.6992,25.6454,25.6656,259900.0
2012-10-11 14:50:00,38.18,38.22,38.15,38.16,215900.0,25.6723,25.6992,25.6521,25.6588,215900.0
2012-10-11 15:00:00,38.17,38.22,38.15,38.15,141200.0,25.6656,25.6992,25.6521,25.6521,141200.0
2012-10-11 15:10:00,38.16,38.21,38.15,38.17,174900.0,25.6588,25.6925,25.6521,25.6656,174900.0
2012-10-11 15:20:00,38.16,38.17,38.14,38.16,171500.0,25.6588,25.6656,25.6454,25.6588,171500.0
2012-10-11 15:30:00,38.17,38.18,38.15,38.15,205800.0,25.6656,25.6723,25.6521,25.6521,205800.0
2012-10-11 15:40:00,38.15,38.17,38.13,38.16,293300.0,25.6521,25.6656,25.6387,25.6588,293300.0
2012-10-11 15:50:00,38.16,38.19,38.11,38.12,679400.0,25.6588,25.679,25.6252,25.6319,679400.0
2012-10-12 09:30:00,38.26,38.36,38.22,38.24,752300.0,25.7261,25.7933,25.6992,25.7126,752300.0
2012-10-12 09:40:00,38.25,38.31,38.2,38.24,287900.0,25.7193,25.7597,25.6857,25.7126,287900.0
2012-10-12 09:50:00,38.24,38.35,38.23,38.3,461700.0,25.7126,25.7866,25.7059,25.753,461700.0
2012-10-12 10:00:00,38.3,38.39,38.3,38.37,435200.0,25.753,25.8135,25.753,25.8,435200.0
2012-10-12 10:10:00,38.37,38.39,38.32,38.33,329800.0,25.8,25.8135,25.7664,25.7731,329800.0
2012-10-12 10:20:00,38.33,38.38,38.26,38.31,344600.0,25.7731,25.8068,25.7261,25.7597,344600.0
2012-10-12 10:30:00,38.31,38.32,38.27,38.3,175200.0,25.7597,25.7664,25.7328,25.753,175200.0
2012-10-12 10:40:00,38.29,38.33,38.26,38.29,150500.0,25.7462,25.7731,25.7261,25.7462,150500.0
2012-10-12 10:50:00,38.28,38.3,38.23,38.23,228300.0,25.7395,25.753,25.7059,25.7059,228300.0
2012-10-12 11:00:00,38.24,38.28,38.23,38.27,200700.0,25.7126,25.7395,25.7059,25.7328,200700.0
2012-10-12 11:10:00,38.27,38.27,38.19,38.23,219900.0,25.7328,25.7328,25.679,25.7059,219900.0
2012-10-12 11:20:00,38.22,38.25,38.19,38.22,219800.0,25.6992,25.7193,25.679,25.6992,219800.0
2012-10-12 11:30:00,38.22,38.23,38.14,38.19,394000.0,25.6992,25.7059,25.6454,25.679,394000.0
2012-10-12 11:40:00,38.19,38.2,38.16,38.2,208000.0,25.679,25.6857,25.6588,25.6857,208000.0
2012-10-12 11:50:00,38.19,38.2,38.16,38.18,85800.0,25.679,25.6857,25.6588,25.6723,85800.0
2012-10-12 12:00:00,38.18,38.2,38.17,38.2,96600.0,25.6723,25.6857,25.6656,25.6857,96600.0
2012-10-12 12:10:00,38.19,38.2,38.16,38.16,125600.0,25.679,25.6857,25.6588,25.6588,125600.0
2012-10-12 12:20:00,38.15,38.18,38.14,38.17,118400.0,25.6521,25.6723,25.6454,25.6656,118400.0
2012-10-12 12:30:00,38.17,38.2,38.17,38.19,116000.0,25.6656,25.6857,25.6656,25.679,116000.0
2012-10-12 12:40:00,38.19,38.19,38.14,38.15,113200.0,25.679,25.679,25.6454,25.6521,113200.0
2012-10-12 12:50:00,38.15,38.15,38.13,38.14,110200.0,25.6521,25.6521,25.6387,25.6454,110200.0
2012-10-12 13:00:00,38.14,38.16,38.13,38.15,114300.0,25.6454,25.6588,25.6387,25.6521,114300.0
2012-10-12 13:10:00,38.15,38.18,38.13,38.18,115900.0,25.6521,25.6723,25.6387,25.6723,115900.0
2012-10-12 13:20:00,38.18,38.19,38.15,38.16,121400.0,25.6723,25.679,25.6521,25.6588,121400.0
2012-10-12 13:30:00,38.16,38.17,38.15,38.16,104600.0,25.6588,25.6656,25.6521,25.6588,104600.0
2012-10-12 13:40:00,38.16,38.17,38.13,38.15,67200.0,25.6588,25.6656,25.6387,25.6521,67200.0
2012-10-12 13:50:00,38.15,38.16,38.14,38.15,166600.0,25.6521,25.6588,25.6454,25.6521,166600.0
2012-10-12 14:00:00,38.15,38.16,38.13,38.15,124800.0,25.6521,25.6588,25.6387,25.6521,124800.0
2012-10-12 14:10:00,38.15,38.15,38.13,38.14,69200.0,25.6521,25.6521,25.6387,25.6454,69200.0
2012-10-12 14:20:00,38.13,38.16,38.11,38.16,162000.0,25.6387,25.6588,25.6252,25.6588,162000.0
2012-10-12 14:30:00,38.16,38.17,38.12,38.17,202300.0,25.6588,25.6656,25.6319,25.6656,202300.0
2012-10-12 14:40:00,38.17,38.2,38.15,38.19,313800.0,25.6656,25.6857,25.6521,25.679,313800.0
2012-10-12 14:50:00,38.2,38.25,38.17,38.21,285500.0,25.6857,25.7193,25.6656,25.6925,285500.0
2012-10-12 15:00:00,38.21,38.22,38.15,38.2,207800.0,25.6925,25.6992,25.6521,25.6857,207800.0
2012-10-12 15:10:00,38.2,38.23,38.19,38.23,133300.0,25.6857,25.7059,25.679,25.7059,133300.0
2012-10-12 15:20:00,38.22,38.24,38.2,38.23,203200.0,25.6992,25.7126,25.6857,25.7059,203200.0
2012-10-12 15:30:00,38.22,38.23,38.19,38.22,328500.0,25.6992,25.7059,25.679,25.6992,328500.0
2012-10-12 15:40:00,38.22,38.25,38.19,38.2,480400.0,25.6992,25.7193,25.679,25.6857,480400.0
2012-10-12 15:50:00,38.19,38.24,38.19,38.22,607400.0,25.679,25.7126,25.679,25.6992,607400.0
2012-10-15 09:30:00,38.1,38.16,38.02,38.13,934300.0,25.6185,25.6588,25.5647,25.6387,934300.0
2012-10-15 09:40:00,38.13,38.16,38.01,38.07,526500.0,25.6387,25.6588,25.558,25.5983,526500.0
2012-10-15 09:50:00,38.07,38.15,38.06,38.11,264700.0,25.5983,25.6521,25.5916,25.6252,264700.0
2012-10-15 10:00:00,38.12,38.14,38.06,38.13,239100.0,25.6319,25.6454,25.5916,25.6387,239100.0
2012-10-15 10:10:00,38.12,38.16,38.08,38.12,306700.0,25.6319,25.6588,25.605,25.6319,306700.0
2012-10-15 10:20:00,38.12,38.17,38.11,38.14,302000.0,25.6319,25.6656,25.6252,25.6454,302000.0
2012-10-15 10:30:00,38.14,38.18,38.12,38.17,618800.0,25.6454,25.6723,25.6319,25.6656,618800.0
2012-10-15 10:40:00,38.17,38.25,38.16,38.19,393300.0,25.6656,25.7193,25.6588,25.679,393300.0
2012-10-15 10:50:00,38.19,38.19,38.14,38.17,159500.0,25.679,25.679,25.6454,25.6656,159500.0
2012-10-15 11:00:00,38.17,38.18,38.14,38.16,152700.0,25.6656,25.6723,25.6454,25.6588,152700.0
2012-10-15 11:10:00,38.17,38.18,38.12,38.15,439200.0,25.6656,25.6723,25.6319,25.6521,439200.0
2012-10-15 11:20:00,38.14,38.16,38.1,38.11,311500.0,25.6454,25.6588,25.6185,25.6252,311500.0
2012-10-15 11:30:00,38.11,38.17,38.1,38.16,180300.0,25.6252,25.6656,25.6185,25.6588,180300.0
2012-10-15 11:40:00,38.17,38.19,38.15,38.16,282600.0,25.6656,25.679,25.6521,25.6588,282600.0
2012-10-15 11:50:00,38.16,38.18,38.15,38.18,160400.0,25.6588,25.6723,25.6521,25.6723,160400.0
2012-10-15 12:00:00,38.18,38.18,38.11,38.13,307100.0,25.6723,25.6723,25.6252,25.6387,307100.0
2012-10-15 12:10:00,38.12,38.13,38.09,38.11,329800.0,25.6319,25.6387,25.6118,25.6252,329800.0
2012-10-15 12:20:00,38.11,38.18,38.11,38.17,304200.0,25.6252,25.6723,25.6252,25.6656,304200.0
2012-10-15 12:30:00,38.17,38.18,38.15,38.18,147600.0,25.6656,25.6723,25.6521,25.6723,147600.0
2012-10-15 12:40:00,38.18,38.22,38.18,38.22,258100.0,25.6723,25.6992,25.6723,25.6992,258100.0
2012-10-15 12:50:00,38.22,38.22,38.16,38.21,194700.0,25.6992,25.6992,25.6588,25.6925,194700.0
2012-10-15 13:00:00,38.21,38.22,38.18,38.18,228500.0,25.6925,25.6992,25.6723,25.6723,228500.0
2012-10-15 13:10:00,38.18,38.21,38.17,38.17,134700.0,25.6723,25.6925,25.6656,25.6656,134700.0
2012-10-15 13:20:00,38.18,38.18,38.16,38.16,91300.0,25.6723,25.6723,25.6588,25.6588,91300.0
2012-10-15 13:30:00,38.17,38.2,38.15,38.16,185200.0,25.6656,25.6857,25.6521,25.6588,185200.0
2012-10-15 13:40:00,38.16,38.17,38.15,38.17,148800.0,25.6588,25.6656,25.6521,25.6656,148800.0
2012-10-15 13:50:00,38.17,38.17,38.14,38.15,128100.0,25.6656,25.6656,25.6454,25.6521,128100.0
2012-10-15 14:00:00,38.15,38.16,38.11,38.11,200800.0,25.6521,25.6588,25.6252,25.6252,200800.0
2012-10-15 14:10:00,38.11,38.15,38.11,38.14,219600.0,25.6252,25.6521,25.6252,25.6454,219600.0
2012-10-15 14:20:00,38.13,38.14,38.11,38.12,209100.0,25.6387,25.6454,25.6252,25.6319,209100.0
2012-10-15 14:30:00,38.13,38.17,38.1,38.11,332900.0,25.6387,25.6656,25.6185,25.6252,332900.0
2012-10-15 14:40:00,38.1,38.11,38.06,38.06,187400.0,25.6185,25.6252,25.5916,25.5916,187400.0
2012-10-15 14:50:00,38.06,38.09,38.05,38.06,222200.0,25.5916,25.6118,25.5849,25.5916,222200.0
2012-10-15 15:00:00,38.06,38.07,38.02,38.04,388900.0,25.5916,25.5983,25.5647,25.5781,388900.0
2012-10-15 15:10:00,38.03,38.08,38.02,38.08,279700.0,25.5714,25.605,25.5647,25.605,279700.0
2012-10-15 15:20:00,38.08,38.08,38.04,38.07,341200.0,25.605,25.605,25.5781,25.5983,341200.0
2012-10-15 15:30:00,38.08,38.09,38.06,38.07,381000.0,25.605,25.6118,25.5916,25.5983,381000.0
2012-10-15 15:40:00,38.08,38.12,38.06,38.12,623100.0,25.605,25.6319,25.5916,25.6319,623100.0
2012-10-15 15:50:00,38.11,38.19,38.1,38.15,1288900.0,25.6252,25.679,25.6185,25.6521,1288900.0
2012-10-16 09:30:00,38.18,38.22,37.82,37.84,1901900.0,25.6723,25.6992,25.4302,25.4437,1901900.0
2012-10-16 09:40:00,37.83,37.85,37.44,37.76,2154700.0,25.4369,25.4504,25.1747,25.3899,2154700.0
2012-10-16 09:50:00,37.75,37.79,37.6,37.69,967300.0,25.3831,25.41,25.2823,25.3428,967300.0
2012-10-16 10:00:00,37.68,37.71,37.49,37.52,1108200.0,25.3361,25.3563,25.2083,25.2285,1108200.0
2012-10-16 10:10:00,37.53,37.57,37.48,37.51,1364200.0,25.2352,25.2621,25.2016,25.2218,1364200.0
2012-10-16 10:20:00,37.51,37.66,37.51,37.66,602800.0,25.2218,25.3226,25.2218,25.3226,602800.0
2012-10-16 10:30:00,37.66,37.74,37.63,37.69,857300.0,25.3226,25.3764,25.3025,25.3428,857300.0
2012-10-16 10:40:00,37.69,37.75,37.64,37.68,1086700.0,25.3428,25.3831,25.3092,25.3361,1086700.0
2012-10-16 10:50:00,37.68,37.8,37.65,37.78,699000.0,25.3361,25.4168,25.3159,25.4033,699000.0
2012-10-16 11:00:00,37.78,37.92,37.73,37.91,1250600.0,25.4033,25.4975,25.3697,25.4907,1250600.0
2012-10-16 11:10:00,37.91,38.0,37.9,37.96,655100.0,25.4907,25.5512,25.484,25.5244,655100.0
2012-10-16 11:20:00,37.97,38.0,37.9,37.94,413900.0,25.5311,25.5512,25.484,25.5109,413900.0
2012-10-16 11:30:00,37.94,38.0,37.92,37.96,468600.0,25.5109,25.5512,25.4975,25.5244,468600.0
2012-10-16 11:40:00,37.97,37.98,37.96,37.97,291900.0,25.5311,25.5378,25.5244,25.5311,291900.0
2012-10-16 11:50:00,37.97,37.97,37.87,37.95,438000.0,25.5311,25.5311,25.4638,25.5176,438000.0
2012-10-16 12:00:00,37.95,37.96,37.88,37.95,374000.0,25.5176,25.5244,25.4706,25.5176,374000.0
2012-10-16 12:10:00,37.95,37.97,37.86,37.9,288800.0,25.5176,25.5311,25.4571,25.484,288800.0
2012-10-16 12:20:00,37.9,37.94,37.88,37.94,142200.0,25.484,25.5109,25.4706,25.5109,142200.0
2012-10-16 12:30:00,37.94,37.94,37.91,37.92,254700.0,25.5109,25.5109,25.4907,25.4975,254700.0
2012-10-16 12:40:00,37.93,37.95,37.91,37.93,199200.0,25.5042,25.5176,25.4907,25.5042,199200.0
2012-10-16 12:50:00,37.94,37.94,37.88,37.88,261700.0,25.5109,25.5109,25.4706,25.4706,261700.0
2012-10-16 13:00:00,37.89,37.9,37.86,37.86,195200.0,25.4773,25.484,25.4571,25.4571,195200.0
2012-10-16 13:10:00,37.86,37.87,37.82,37.83,180300.0,25.4571,25.4638,25.4302,25.4369,180300.0
2012-10-16 13:20:00,37.82,37.83,37.76,37.79,308100.0,25.4302,25.4369,25.3899,25.41,308100.0
2012-10-16 13:30:00,37.79,37.86,37.79,37.84,213500.0,25.41,25.4571,25.41,25.4437,213500.0
2012-10-16 13:40:00,37.84,37.85,37.79,37.82,332100.0,25.4437,25.4504,25.41,25.4302,332100.0
2012-10-16 13:50:00,37.82,37.85,37.8,37.82,258000.0,25.4302,25.4504,25.4168,25.4302,258000.0
2012-10-16 14:00:00,37.82,37.82,37.75,37.81,319100.0,25.4302,25.4302,25.3831,25.4235,319100.0
2012-10-16 14:10:00,37.8,37.82,37.72,37.79,351400.0,25.4168,25.4302,25.363,25.41,351400.0
2012-10-16 14:20:00,37.79,37.8,37.74,37.75,325800.0,25.41,25.4168,25.3764,25.3831,325800.0
2012-10-16 14:30:00,37.74,37.77,37.73,37.77,207700.0,25.3764,25.3966,25.3697,25.3966,207700.0
2012-10-16 14:40:00,37.77,37.85,37.74,37.85,242600.0,25.3966,25.4504,25.3764,25.4504,242600.0
2012-10-16 14:50:00,37.84,37.85,37.73,37.73,325100.0,25.4437,25.4504,25.3697,25.3697,325100.0
2012-10-16 15:00:00,37.73,37.74,37.62,37.63,685600.0,25.3697,25.3764,25.2957,25.3025,685600.0
2012-10-16 15:10:00,37.63,37.69,37.58,37.67,618700.0,25.3025,25.3428,25.2688,25.3294,618700.0
2012-10-16 15:20:00,37.67,37.8,37.66,37.8,343700.0,25.3294,25.4168,25.3226,25.4168,343700.0
2012-10-16 15:30:00,37.8,37.8,37.73,37.76,788300.0,25.4168,25.4168,25.3697,25.3899,788300.0
2012-10-16 15:40:00,37.77,37.83,37.75,37.78,874100.0,25.3966,25.4369,25.3831,25.4033,874100.0
2012-10-16 15:50:00,37.78,37.9,37.78,37.89,1647000.0,25.4033,25.484,25.4033,25.4773,1647000.0
2012-10-17 09:30:00,38.04,38.14,38.0,38.12,1021500.0,25.5781,25.6454,25.5512,25.6319,1021500.0
2012-10-17 09:40:00,38.11,38.13,37.86,37.89,801800.0,25.6252,25.6387,25.4571,25.4773,801800.0
2012-10-17 09:50:00,37.89,38.06,37.85,38.05,448100.0,25.4773,25.5916,25.4504,25.5849,448100.0
2012-10-17 10:00:00,38.04,38.07,37.95,38.0,408500.0,25.5781,25.5983,25.5176,25.5512,408500.0
2012-10-17 10:10:00,38.0,38.05,37.97,38.02,466300.0,25.5512,25.5849,25.5311,25.5647,466300.0
2012-10-17 10:20:00,38.03,38.12,38.0,38.12,307400.0,25.5714,25.6319,25.5512,25.6319,307400.0
2012-10-17 10:30:00,38.12,38.14,38.07,38.12,417900.0,25.6319,25.6454,25.5983,25.6319,417900.0
2012-10-17 10:40:00,38.12,38.14,38.1,38.14,274500.0,25.6319,25.6454,25.6185,25.6454,274500.0
2012-10-17 10:50:00,38.14,38.14,38.11,38.13,238500.0,25.6454,25.6454,25.6252,25.6387,238500.0
2012-10-17 11:00:00,38.12,38.15,38.09,38.1,331000.0,25.6319,25.6521,25.6118,25.6185,331000.0
2012-10-17 11:10:00,38.1,38.13,38.08,38.12,252200.0,25.6185,25.6387,25.605,25.6319,252200.0
2012-10-17 11:20:00,38.12,38.13,38.09,38.13,161200.0,25.6319,25.6387,25.6118,25.6387,161200.0
2012-10-17 11:30:00,38.13,38.13,38.04,38.04,386300.0,25.6387,25.6387,25.5781,25.5781,386300.0
2012-10-17 11:40:00,38.04,38.06,37.95,37.97,502300.0,25.5781,25.5916,25.5176,25.5311,502300.0
2012-10-17 11:50:00,37.97,38.01,37.95,38.0,342300.0,25.5311,25.558,25.5176,25.5512,342300.0
2012-10-17 12:00:00,37.99,38.0,37.96,38.0,279800.0,25.5445,25.5512,25.5244,25.5512,279800.0
2012-10-17 12:10:00,38.0,38.0,37.95,38.0,184800.0,25.5512,25.5512,25.5176,25.5512,184800.0
2012-10-17 12:20:00,38.0,38.0,37.96,37.96,284200.0,25.5512,25.5512,25.5244,25.5244,284200.0
2012-10-17 12:30:00,37.96,37.97,37.94,37.94,207500.0,25.5244,25.5311,25.5109,25.5109,207500.0
2012-10-17 12:40:00,37.95,37.95,37.94,37.94,197200.0,25.5176,25.5176,25.5109,25.5109,197200.0
2012-10-17 12:50:00,37.95,37.95,37.88,37.91,315500.0,25.5176,25.5176,25.4706,25.4907,315500.0
2012-10-17 13:00:00,37.91,37.95,37.91,37.95,196100.0,25.4907,25.5176,25.4907,25.5176,196100.0
2012-10-17 13:10:00,37.94,37.95,37.92,37.92,128700.0,25.5109,25.5176,25.4975,25.4975,128700.0
2012-10-17 13:20:00,37.92,37.94,37.91,37.91,157400.0,25.4975,25.5109,25.4907,25.4907,157400.0
2012-10-17 13:30:00,37.91,37.93,37.89,37.91,137500.0,25.4907,25.5042,25.4773,25.4907,137500.0
2012-10-17 13:40:00,37.91,37.92,37.87,37.89,224200.0,25.4907,25.4975,25.4638,25.4773,224200.0
2012-10-17 13:50:00,37.89,37.9,37.88,37.89,155900.0,25.4773,25.484,25.4706,25.4773,155900.0
2012-10-17 14:00:00,37.89,37.9,37.87,37.87,138300.0,25.4773,25.484,25.4638,25.4638,138300.0
2012-10-17 14:10:00,37.87,37.88,37.87,37.87,146900.0,25.4638,25.4706,25.4638,25.4638,146900.0
2012-10-17 14:20:00,37.87,37.88,37.83,37.84,372300.0,25.4638,25.4706,25.4369,25.4437,372300.0
2012-10-17 14:30:00,37.85,37.85,37.83,37.85,221700.0,25.4504,25.4504,25.4369,25.4504,221700.0
2012-10-17 14:40:00,37.85,37.86,37.83,37.83,230300.0,25.4504,25.4571,25.4369,25.4369,230300.0
2012-10-17 14:50:00,37.83,37.84,37.81,37.82,216900.0,25.4369,25.4437,25.4235,25.4302,216900.0
2012-10-17 15:00:00,37.82,37.84,37.81,37.81,296400.0,25.4302,25.4437,25.4235,25.4235,296400.0
2012-10-17 15:10:00,37.81,37.82,37.78,37.78,442000.0,25.4235,25.4302,25.4033,25.4033,442000.0
2012-10-17 15:20:00,37.79,37.8,37.77,37.78,454200.0,25.41,25.4168,25.3966,25.4033,454200.0
2012-10-17 15:30:00,37.78,37.8,37.76,37.76,439700.0,25.4033,25.4168,25.3899,25.3899,439700.0
2012-10-17 15:40:00,37.76,37.78,37.72,37.73,729900.0,25.3899,25.4033,25.363,25.3697,729900.0
2012-10-17 15:50:00,37.74,37.75,37.7,37.75,1284300.0,25.3764,25.3831,25.3495,25.3831,1284300.0
2012-10-18 09:30:00,37.76,37.85,37.72,37.74,721600.0,25.3899,25.4504,25.363,25.3764,721600.0
2012-10-18 09:40:00,37.75,37.75,37.6,37.62,425100.0,25.3831,25.3831,25.2823,25.2957,425100.0
2012-10-18 09:50:00,37.61,37.63,37.58,37.6,397800.0,25.289,25.3025,25.2688,25.2823,397800.0
2012-10-18 10:00:00,37.6,37.68,37.56,37.6,673200.0,25.2823,25.3361,25.2554,25.2823,673200.0
2012-10-18 10:10:00,37.6,37.62,37.58,37.6,446500.0,25.2823,25.2957,25.2688,25.2823,446500.0
2012-10-18 10:20:00,37.6,37.64,37.59,37.63,330900.0,25.2823,25.3092,25.2756,25.3025,330900.0
2012-10-18 10:30:00,37.63,37.66,37.61,37.65,360300.0,25.3025,25.3226,25.289,25.3159,360300.0
2012-10-18 10:40:00,37.65,37.65,37.58,37.59,305100.0,25.3159,25.3159,25.2688,25.2756,305100.0
2012-10-18 10:50:00,37.58,37.59,37.57,37.58,202800.0,25.2688,25.2756,25.2621,25.2688,202800.0
2012-10-18 11:00:00,37.57,37.59,37.57,37.57,304800.0,25.2621,25.2756,25.2621,25.2621,304800.0
2012-10-18 11:10:00,37.57,37.62,37.54,37.54,435300.0,25.2621,25.2957,25.2419,25.2419,435300.0
2012-10-18 11:20:00,37.54,37.55,37.51,37.52,324300.0,25.2419,25.2487,25.2218,25.2285,324300.0
2012-10-18 11:30:00,37.51,37.56,37.5,37.56,264800.0,25.2218,25.2554,25.215,25.2554,264800.0
2012-10-18 11:40:00,37.56,37.57,37.54,37.54,153200.0,25.2554,25.2621,25.2419,25.2419,153200.0
2012-10-18 11:50:00,37.54,37.6,37.54,37.59,273200.0,25.2419,25.2823,25.2419,25.2756,273200.0
2012-10-18 12:00:00,37.59,37.62,37.59,37.6,242300.0,25.2756,25.2957,25.2756,25.2823,242300.0
2012-10-18 12:10:00,37.6,37.63,37.6,37.62,181000.0,25.2823,25.3025,25.2823,25.2957,181000.0
2012-10-18 12:20:00,37.63,37.64,37.6,37.61,232400.0,25.3025,25.3092,25.2823,25.289,232400.0
2012-10-18 12:30:00,37.61,37.63,37.58,37.61,409000.0,25.289,25.3025,25.2688,25.289,409000.0
2012-10-18 12:40:00,37.61,37.61,37.58,37.59,105200.0,25.289,25.289,25.2688,25.2756,105200.0
2012-10-18 12:50:00,37.59,37.62,37.59,37.6,192400.0,25.2756,25.2957,25.2756,25.2823,192400.0
2012-10-18 13:00:00,37.6,37.63,37.6,37.6,201900.0,25.2823,25.3025,25.2823,25.2823,201900.0
2012-10-18 13:10:00,37.6,37.61,37.58,37.59,125500.0,25.2823,25.289,25.2688,25.2756,125500.0
2012-10-18 13:20:00,37.59,37.65,37.59,37.64,212500.0,25.2756,25.3159,25.2756,25.3092,212500.0
2012-10-18 13:30:00,37.63,37.64,37.57,37.57,119000.0,25.3025,25.3092,25.2621,25.2621,119000.0
2012-10-18 13:40:00,37.57,37.6,37.56,37.57,213500.0,25.2621,25.2823,25.2554,25.2621,213500.0
2012-10-18 13:50:00,37.57,37.59,37.56,37.58,145900.0,25.2621,25.2756,25.2554,25.2688,145900.0
2012-10-18 14:00:00,37.57,37.66,37.57,37.59,440600.0,25.2621,25.3226,25.2621,25.2756,440600.0
2012-10-18 14:10:00,37.6,37.61,37.57,37.58,194800.0,25.2823,25.289,25.2621,25.2688,194800.0
2012-10-18 14:20:00,37.57,37.58,37.54,37.55,119100.0,25.2621,25.2688,25.2419,25.2487,119100.0
2012-10-18 14:30:00,37.55,37.55,37.5,37.51,242700.0,25.2487,25.2487,25.215,25.2218,242700.0
2012-10-18 14:40:00,37.5,37.53,37.46,37.51,525200.0,25.215,25.2352,25.1882,25.2218,525200.0
2012-10-18 14:50:00,37.51,37.58,37.51,37.55,290100.0,25.2218,25.2688,25.2218,25.2487,290100.0
2012-10-18 15:00:00,37.55,38.02,37.53,37.91,5724200.0,25.2487,25.5647,25.2352,25.4907,5724200.0
2012-10-18 15:10:00,37.91,38.07,37.72,37.77,2247900.0,25.4907,25.5983,25.363,25.3966,2247900.0
2012-10-18 15:20:00,37.77,37.86,37.74,37.77,885100.0,25.3966,25.4571,25.3764,25.3966,885100.0
2012-10-18 15:30:00,37.77,37.86,37.77,37.85,745400.0,25.3966,25.4571,25.3966,25.4504,745400.0
2012-10-18 15:40:00,37.85,37.93,37.79,37.9,1059400.0,25.4504,25.5042,25.41,25.484,1059400.0
2012-10-18 15:50:00,37.9,37.9,37.81,37.86,1447700.0,25.484,25.484,25.4235,25.4571,1447700.0
2012-10-19 09:30:00,37.93,37.94,37.68,37.75,3161700.0,25.5042,25.5109,25.3361,25.3831,3161700.0
2012-10-19 09:40:00,37.74,37.77,37.65,37.67,562300.0,25.3764,25.3966,25.3159,25.3294,562300.0
2012-10-19 09:50:00,37.67,37.7,37.65,37.66,325300.0,25.3294,25.3495,25.3159,25.3226,325300.0
2012-10-19 10:00:00,37.65,37.69,37.64,37.68,290600.0,25.3159,25.3428,25.3092,25.3361,290600.0
2012-10-19 10:10:00,37.67,37.68,37.61,37.65,297200.0,25.3294,25.3361,25.289,25.3159,297200.0
2012-10-19 10:20:00,37.65,37.73,37.64,37.67,295700.0,25.3159,25.3697,25.3092,25.3294,295700.0
2012-10-19 10:30:00,37.66,37.71,37.66,37.69,262600.0,25.3226,25.3563,25.3226,25.3428,262600.0
2012-10-19 10:40:00,37.69,37.69,37.63,37.64,362700.0,25.3428,25.3428,25.3025,25.3092,362700.0
2012-10-19 10:50:00,37.64,37.64,37.58,37.58,209600.0,25.3092,25.3092,25.2688,25.2688,209600.0
2012-10-19 11:00:00,37.59,37.59,37.52,37.53,168700.0,25.2756,25.2756,25.2285,25.2352,168700.0
2012-10-19 11:10:00,37.53,37.56,37.51,37.55,232000.0,25.2352,25.2554,25.2218,25.2487,232000.0
2012-10-19 11:20:00,37.55,37.58,37.53,37.55,349200.0,25.2487,25.2688,25.2352,25.2487,349200.0
2012-10-19 11:30:00,37.55,37.57,37.52,37.52,226900.0,25.2487,25.2621,25.2285,25.2285,226900.0
2012-10-19 11:40:00,37.52,37.53,37.5,37.52,235000.0,25.2285,25.2352,25.215,25.2285,235000.0
2012-10-19 11:50:00,37.51,37.53,37.48,37.52,332700.0,25.2218,25.2352,25.2016,25.2285,332700.0
2012-10-19 12:00:00,37.52,37.53,37.49,37.52,132200.0,25.2285,25.2352,25.2083,25.2285,132200.0
2012-10-19 12:10:00,37.53,37.54,37.47,37.5,234900.0,25.2352,25.2419,25.1949,25.215,234900.0
2012-10-19 12:20:00,37.49,37.51,37.48,37.48,244200.0,25.2083,25.2218,25.2016,25.2016,244200.0
2012-10-19 12:30:00,37.49,37.56,37.49,37.54,200100.0,25.2083,25.2554,25.2083,25.2419,200100.0
2012-10-19 12:40:00,37.54,37.58,37.52,37.52,190600.0,25.2419,25.2688,25.2285,25.2285,190600.0
2012-10-19 12:50:00,37.52,37.55,37.51,37.54,148100.0,25.2285,25.2487,25.2218,25.2419,148100.0
2012-10-19 13:00:00,37.53,37.56,37.5,37.56,114100.0,25.2352,25.2554,25.215,25.2554,114100.0
2012-10-19 13:10:00,37.55,37.56,37.52,37.55,152200.0,25.2487,25.2554,25.2285,25.2487,152200.0
2012-10-19 13:20:00,37.54,37.55,37.51,37.53,84300.0,25.2419,25.2487,25.2218,25.2352,84300.0
2012-10-19 13:30:00,37.54,37.54,37.48,37.48,145000.0,25.2419,25.2419,25.2016,25.2016,145000.0
2012-10-19 13:40:00,37.49,37.51,37.45,37.46,363800.0,25.2083,25.2218,25.1814,25.1882,363800.0
2012-10-19 13:50:00,37.47,37.49,37.42,37.49,346600.0,25.1949,25.2083,25.1613,25.2083,346600.0
2012-10-19 14:00:00,37.48,37.52,37.46,37.5,281600.0,25.2016,25.2285,25.1882,25.215,281600.0
2012-10-19 14:10:00,37.49,37.5,37.45,37.45,229200.0,25.2083,25.215,25.1814,25.1814,229200.0
2012-10-19 14:20:00,37.46,37.51,37.43,37.45,427700.0,25.1882,25.2218,25.168,25.1814,427700.0
2012-10-19 14:30:00,37.45,37.48,37.45,37.47,157400.0,25.1814,25.2016,25.1814,25.1949,157400.0
2012-10-19 14:40:00,37.46,37.47,37.43,37.46,235500.0,25.1882,25.1949,25.168,25.1882,235500.0
2012-10-19 14:50:00,37.45,37.48,37.42,37.47,296200.0,25.1814,25.2016,25.1613,25.1949,296200.0
2012-10-19 15:00:00,37.47,37.48,37.42,37.43,281600.0,25.1949,25.2016,25.1613,25.168,281600.0
2012-10-19 15:10:00,37.43,37.47,37.42,37.45,501300.0,25.168,25.1949,25.1613,25.1814,501300.0
2012-10-19 15:20:00,37.45,37.51,37.43,37.46,448700.0,25.1814,25.2218,25.168,25.1882,448700.0
2012-10-19 15:30:00,37.45,37.47,37.42,37.45,562000.0,25.1814,25.1949,25.1613,25.1814,562000.0
2012-10-19 15:40:00,37.45,37.47,37.42,37.43,890900.0,25.1814,25.1949,25.1613,25.168,890900.0
2012-10-19 15:50:00,37.44,37.49,37.4,37.43,1693800.0,25.1747,25.2083,25.1478,25.168,1693800.0
2012-10-22 09:30:00,37.37,37.48,37.3,37.34,766300.0,25.1276,25.2016,25.0806,25.1075,766300.0
2012-10-22 09:40:00,37.33,37.34,37.25,37.25,402300.0,25.1007,25.1075,25.0469,25.0469,402300.0
2012-10-22 09:50:00,37.26,37.27,37.2,37.21,513700.0,25.0537,25.0604,25.0133,25.0201,513700.0
2012-10-22 10:00:00,37.22,37.3,37.21,37.26,291500.0,25.0268,25.0806,25.0201,25.0537,291500.0
2012-10-22 10:10:00,37.26,37.27,37.21,37.23,260300.0,25.0537,25.0604,25.0201,25.0335,260300.0
2012-10-22 10:20:00,37.23,37.28,37.21,37.27,220800.0,25.0335,25.0671,25.0201,25.0604,220800.0
2012-10-22 10:30:00,37.27,37.3,37.24,37.24,165800.0,25.0604,25.0806,25.0402,25.0402,165800.0
2012-10-22 10:40:00,37.24,37.27,37.22,37.26,159300.0,25.0402,25.0604,25.0268,25.0537,159300.0
2012-10-22 10:50:00,37.27,37.33,37.26,37.32,137600.0,25.0604,25.1007,25.0537,25.094,137600.0
2012-10-22 11:00:00,37.32,37.32,37.27,37.28,183500.0,25.094,25.094,25.0604,25.0671,183500.0
2012-10-22 11:10:00,37.28,37.28,37.22,37.22,185400.0,25.0671,25.0671,25.0268,25.0268,185400.0
2012-10-22 11:20:00,37.22,37.23,37.17,37.21,249100.0,25.0268,25.0335,24.9932,25.0201,249100.0
2012-10-22 11:30:00,37.21,37.22,37.19,37.22,132500.0,25.0201,25.0268,25.0066,25.0268,132500.0
2012-10-22 11:40:00,37.22,37.27,37.21,37.27,121100.0,25.0268,25.0604,25.0201,25.0604,121100.0
2012-10-22 11:50:00,37.27,37.27,37.24,37.25,139000.0,25.0604,25.0604,25.0402,25.0469,139000.0
2012-10-22 12:00:00,37.26,37.26,37.21,37.25,132700.0,25.0537,25.0537,25.0201,25.0469,132700.0
2012-10-22 12:10:00,37.25,37.25,37.2,37.2,89800.0,25.0469,25.0469,25.0133,25.0133,89800.0
2012-10-22 12:20:00,37.21,37.22,37.18,37.18,135200.0,25.0201,25.0268,24.9999,24.9999,135200.0
2012-10-22 12:30:00,37.19,37.2,37.18,37.2,80200.0,25.0066,25.0133,24.9999,25.0133,80200.0
2012-10-22 12:40:00,37.2,37.22,37.19,37.22,86500.0,25.0133,25.0268,25.0066,25.0268,86500.0
2012-10-22 12:50:00,37.22,37.26,37.22,37.23,137700.0,25.0268,25.0537,25.0268,25.0335,137700.0
2012-10-22 13:00:00,37.23,37.24,37.17,37.18,91800.0,25.0335,25.0402,24.9932,24.9999,91800.0
2012-10-22 13:10:00,37.19,37.19,37.1,37.18,210500.0,25.0066,25.0066,24.9461,24.9999,210500.0
2012-10-22 13:20:00,37.18,37.18,37.11,37.17,206400.0,24.9999,24.9999,24.9528,24.9932,206400.0
2012-10-22 13:30:00,37.17,37.18,37.12,37.13,221800.0,24.9932,24.9999,24.9595,24.9663,221800.0
2012-10-22 13:40:00,37.13,37.13,37.02,37.06,379200.0,24.9663,24.9663,24.8923,24.9192,379200.0
2012-10-22 13:50:00,37.07,37.08,37.05,37.08,157800.0,24.9259,24.9326,24.9125,24.9326,157800.0
2012-10-22 14:00:00,37.09,37.09,37.02,37.02,244200.0,24.9394,24.9394,24.8923,24.8923,244200.0
2012-10-22 14:10:00,37.03,37.06,37.01,37.03,261400.0,24.899,24.9192,24.8856,24.899,261400.0
2012-10-22 14:20:00,37.04,37.04,36.97,36.97,507100.0,24.9057,24.9057,24.8587,24.8587,507100.0
2012-10-22 14:30:00,36.97,37.02,36.96,36.96,253900.0,24.8587,24.8923,24.852,24.852,253900.0
2012-10-22 14:40:00,36.97,37.0,36.96,36.98,202500.0,24.8587,24.8788,24.852,24.8654,202500.0
2012-10-22 14:50:00,36.98,37.01,36.97,37.01,196400.0,24.8654,24.8856,24.8587,24.8856,196400.0
2012-10-22 15:00:00,37.0,37.01,36.97,36.98,174700.0,24.8788,24.8856,24.8587,24.8654,174700.0
2012-10-22 15:10:00,36.98,37.06,36.97,37.02,425000.0,24.8654,24.9192,24.8587,24.8923,425000.0
2012-10-22 15:20:00,37.02,37.08,36.99,37.07,304600.0,24.8923,24.9326,24.8721,24.9259,304600.0
2012-10-22 15:30:00,37.08,37.1,37.05,37.08,366500.0,24.9326,24.9461,24.9125,24.9326,366500.0
2012-10-22 15:40:00,37.08,37.1,37.04,37.08,468800.0,24.9326,24.9461,24.9057,24.9326,468800.0
2012-10-22 15:50:00,37.08,37.25,37.07,37.23,1263600.0,24.9326,25.0469,24.9259,25.0335,1263600.0
2012-10-23 09:30:00,36.96,36.98,36.67,36.67,1037100.0,24.852,24.8654,24.657,24.657,1037100.0
2012-10-23 09:40:00,36.68,36.68,36.55,36.63,695200.0,24.6637,24.6637,24.5763,24.6301,695200.0
2012-10-23 09:50:00,36.62,36.68,36.54,36.65,590900.0,24.6233,24.6637,24.5695,24.6435,590900.0
2012-10-23 10:00:00,36.65,36.7,36.59,36.61,414400.0,24.6435,24.6771,24.6032,24.6166,414400.0
2012-10-23 10:10:00,36.62,36.63,36.55,36.63,327700.0,24.6233,24.6301,24.5763,24.6301,327700.0
2012-10-23 10:20:00,36.63,36.69,36.62,36.66,291600.0,24.6301,24.6704,24.6233,24.6502,291600.0
2012-10-23 10:30:00,36.66,36.7,36.61,36.63,305500.0,24.6502,24.6771,24.6166,24.6301,305500.0
2012-10-23 10:40:00,36.63,36.7,36.61,36.68,266600.0,24.6301,24.6771,24.6166,24.6637,266600.0
2012-10-23 10:50:00,36.68,36.73,36.68,36.73,263000.0,24.6637,24.6973,24.6637,24.6973,263000.0
2012-10-23 11:00:00,36.72,36.75,36.68,36.69,248700.0,24.6906,24.7107,24.6637,24.6704,248700.0
2012-10-23 11:10:00,36.68,36.72,36.64,36.71,235400.0,24.6637,24.6906,24.6368,24.6839,235400.0
2012-10-23 11:20:00,36.71,36.75,36.66,36.7,207900.0,24.6839,24.7107,24.6502,24.6771,207900.0
2012-10-23 11:30:00,36.7,36.71,36.64,36.67,247000.0,24.6771,24.6839,24.6368,24.657,247000.0
2012-10-23 11:40:00,36.67,36.71,36.64,36.7,130500.0,24.657,24.6839,24.6368,24.6771,130500.0
2012-10-23 11:50:00,36.71,36.72,36.69,36.7,126700.0,24.6839,24.6906,24.6704,24.6771,126700.0
2012-10-23 12:00:00,36.7,36.71,36.65,36.69,203100.0,24.6771,24.6839,24.6435,24.6704,203100.0
2012-10-23 12:10:00,36.68,36.75,36.68,36.75,196400.0,24.6637,24.7107,24.6637,24.7107,196400.0
2012-10-23 12:20:00,36.75,36.78,36.71,36.71,152400.0,24.7107,24.7309,24.6839,24.6839,152400.0
2012-10-23 12:30:00,36.7,36.72,36.69,36.7,171500.0,24.6771,24.6906,24.6704,24.6771,171500.0
2012-10-23 12:40:00,36.7,36.7,36.65,36.66,97500.0,24.6771,24.6771,24.6435,24.6502,97500.0
2012-10-23 12:50:00,36.66,36.69,36.63,36.68,195700.0,24.6502,24.6704,24.6301,24.6637,195700.0
2012-10-23 13:00:00,36.68,36.7,36.66,36.68,173900.0,24.6637,24.6771,24.6502,24.6637,173900.0
2012-10-23 13:10:00,36.68,36.7,36.64,36.65,167100.0,24.6637,24.6771,24.6368,24.6435,167100.0
2012-10-23 13:20:00,36.65,36.7,36.64,36.69,183300.0,24.6435,24.6771,24.6368,24.6704,183300.0
2012-10-23 13:30:00,36.7,36.71,36.65,36.66,184800.0,24.6771,24.6839,24.6435,24.6502,184800.0
2012-10-23 13:40:00,36.66,36.67,36.61,36.63,134800.0,24.6502,24.657,24.6166,24.6301,134800.0
2012-10-23 13:50:00,36.63,36.69,36.62,36.68,169400.0,24.6301,24.6704,24.6233,24.6637,169400.0
2012-10-23 14:00:00,36.69,36.73,36.68,36.69,331600.0,24.6704,24.6973,24.6637,24.6704,331600.0
2012-10-23 14:10:00,36.69,36.7,36.63,36.66,209400.0,24.6704,24.6771,24.6301,24.6502,209400.0
2012-10-23 14:20:00,36.66,36.7,36.64,36.7,120600.0,24.6502,24.6771,24.6368,24.6771,120600.0
2012-10-23 14:30:00,36.69,36.72,36.67,36.71,161200.0,24.6704,24.6906,24.657,24.6839,161200.0
2012-10-23 14:40:00,36.71,36.77,36.7,36.76,201900.0,24.6839,24.7242,24.6771,24.7175,201900.0
2012-10-23 14:50:00,36.76,36.78,36.73,36.77,243000.0,24.7175,24.7309,24.6973,24.7242,243000.0
2012-10-23 15:00:00,36.77,36.78,36.7,36.71,214400.0,24.7242,24.7309,24.6771,24.6839,214400.0
2012-10-23 15:10:00,36.71,36.72,36.64,36.67,348300.0,24.6839,24.6906,24.6368,24.657,348300.0
2012-10-23 15:20:00,36.66,36.68,36.62,36.63,252900.0,24.6502,24.6637,24.6233,24.6301,252900.0
2012-10-23 15:30:00,36.63,36.64,36.56,36.57,445500.0,24.6301,24.6368,24.583,24.5897,445500.0
2012-10-23 15:40:00,36.57,36.6,36.55,36.58,493500.0,24.5897,24.6099,24.5763,24.5964,493500.0
2012-10-23 15:50:00,36.57,36.64,36.57,36.6,1214200.0,24.5897,24.6368,24.5897,24.6099,1214200.0
2012-10-24 09:30:00,36.6,36.78,36.6,36.76,838700.0,24.6099,24.7309,24.6099,24.7175,838700.0
2012-10-24 09:40:00,36.76,36.84,36.72,36.84,485800.0,24.7175,24.7713,24.6906,24.7713,485800.0
2012-10-24 09:50:00,36.83,36.86,36.81,36.85,189700.0,24.7645,24.7847,24.7511,24.778,189700.0
2012-10-24 10:00:00,36.85,36.86,36.74,36.75,520100.0,24.778,24.7847,24.704,24.7107,520100.0
2012-10-24 10:10:00,36.74,36.85,36.74,36.82,383800.0,24.704,24.778,24.704,24.7578,383800.0
2012-10-24 10:20:00,36.82,36.89,36.82,36.87,210800.0,24.7578,24.8049,24.7578,24.7914,210800.0
2012-10-24 10:30:00,36.86,36.95,36.84,36.91,268000.0,24.7847,24.8452,24.7713,24.8183,268000.0
2012-10-24 10:40:00,36.92,37.0,36.91,37.0,485800.0,24.8251,24.8788,24.8183,24.8788,485800.0
2012-10-24 10:50:00,37.0,37.01,36.96,36.98,268000.0,24.8788,24.8856,24.852,24.8654,268000.0
2012-10-24 11:00:00,36.98,37.01,36.97,36.98,350700.0,24.8654,24.8856,24.8587,24.8654,350700.0
2012-10-24 11:10:00,36.97,37.0,36.93,36.95,218500.0,24.8587,24.8788,24.8318,24.8452,218500.0
2012-10-24 11:20:00,36.95,37.0,36.93,37.0,202100.0,24.8452,24.8788,24.8318,24.8788,202100.0
2012-10-24 11:30:00,36.99,37.04,36.96,37.0,278900.0,24.8721,24.9057,24.852,24.8788,278900.0
2012-10-24 11:40:00,36.99,37.0,36.94,36.95,258700.0,24.8721,24.8788,24.8385,24.8452,258700.0
2012-10-24 11:50:00,36.95,36.96,36.9,36.9,359400.0,24.8452,24.852,24.8116,24.8116,359400.0
2012-10-24 12:00:00,36.9,36.93,36.89,36.92,213900.0,24.8116,24.8318,24.8049,24.8251,213900.0
2012-10-24 12:10:00,36.93,36.93,36.88,36.91,202400.0,24.8318,24.8318,24.7982,24.8183,202400.0
2012-10-24 12:20:00,36.91,36.92,36.88,36.91,116800.0,24.8183,24.8251,24.7982,24.8183,116800.0
2012-10-24 12:30:00,36.91,36.94,36.9,36.91,104200.0,24.8183,24.8385,24.8116,24.8183,104200.0
2012-10-24 12:40:00,36.92,36.97,36.92,36.97,152700.0,24.8251,24.8587,24.8251,24.8587,152700.0
2012-10-24 12:50:00,36.97,37.0,36.96,36.98,100700.0,24.8587,24.8788,24.852,24.8654,100700.0
2012-10-24 13:00:00,36.99,37.0,36.98,36.98,80000.0,24.8721,24.8788,24.8654,24.8654,80000.0
2012-10-24 13:10:00,36.98,37.01,36.97,36.99,289500.0,24.8654,24.8856,24.8587,24.8721,289500.0
2012-10-24 13:20:00,37.0,37.0,36.97,36.98,155400.0,24.8788,24.8788,24.8587,24.8654,155400.0
2012-10-24 13:30:00,36.98,36.98,36.91,36.93,142800.0,24.8654,24.8654,24.8183,24.8318,142800.0
2012-10-24 13:40:00,36.93,36.94,36.89,36.91,150100.0,24.8318,24.8385,24.8049,24.8183,150100.0
2012-10-24 13:50:00,36.91,36.91,36.86,36.86,147600.0,24.8183,24.8183,24.7847,24.7847,147600.0
2012-10-24 14:00:00,36.86,36.89,36.85,36.87,171300.0,24.7847,24.8049,24.778,24.7914,171300.0
2012-10-24 14:10:00,36.88,36.92,36.8,36.87,479700.0,24.7982,24.8251,24.7444,24.7914,479700.0
2012-10-24 14:20:00,36.87,36.95,36.84,36.91,211100.0,24.7914,24.8452,24.7713,24.8183,211100.0
2012-10-24 14:30:00,36.91,36.92,36.84,36.89,161400.0,24.8183,24.8251,24.7713,24.8049,161400.0
2012-10-24 14:40:00,36.89,36.91,36.85,36.87,170200.0,24.8049,24.8183,24.778,24.7914,170200.0
2012-10-24 14:50:00,36.87,36.9,36.85,36.86,211500.0,24.7914,24.8116,24.778,24.7847,211500.0
2012-10-24 15:00:00,36.85,36.88,36.76,36.83,461000.0,24.778,24.7982,24.7175,24.7645,461000.0
2012-10-24 15:10:00,36.84,36.86,36.8,36.84,261600.0,24.7713,24.7847,24.7444,24.7713,261600.0
2012-10-24 15:20:00,36.84,36.84,36.79,36.83,254700.0,24.7713,24.7713,24.7376,24.7645,254700.0
2012-10-24 15:30:00,36.83,36.86,36.8,36.8,378800.0,24.7645,24.7847,24.7444,24.7444,378800.0
2012-10-24 15:40:00,36.8,36.89,36.79,36.87,626300.0,24.7444,24.8049,24.7376,24.7914,626300.0
2012-10-24 15:50:00,36.87,36.9,36.85,36.87,1282800.0,24.7914,24.8116,24.778,24.7914,1282800.0
2012-10-25 09:30:00,37.0,37.19,37.0,37.08,913900.0,24.8788,25.0066,24.8788,24.9326,913900.0
2012-10-25 09:40:00,37.08,37.12,37.04,37.11,212600.0,24.9326,24.9595,24.9057,24.9528,212600.0
2012-10-25 09:50:00,37.11,37.17,37.09,37.15,210400.0,24.9528,24.9932,24.9394,24.9797,210400.0
2012-10-25 10:00:00,37.14,37.16,37.05,37.13,388600.0,24.973,24.9864,24.9125,24.9663,388600.0
2012-10-25 10:10:00,37.14,37.19,37.11,37.13,178400.0,24.973,25.0066,24.9528,24.9663,178400.0
2012-10-25 10:20:00,37.13,37.15,37.07,37.09,115900.0,24.9663,24.9797,24.9259,24.9394,115900.0
2012-10-25 10:30:00,37.09,37.09,37.0,37.0,268800.0,24.9394,24.9394,24.8788,24.8788,268800.0
2012-10-25 10:40:00,37.01,37.06,37.0,37.02,203300.0,24.8856,24.9192,24.8788,24.8923,203300.0
2012-10-25 10:50:00,37.01,37.07,37.01,37.06,186900.0,24.8856,24.9259,24.8856,24.9192,186900.0
2012-10-25 11:00:00,37.06,37.13,37.05,37.1,206200.0,24.9192,24.9663,24.9125,24.9461,206200.0
2012-10-25 11:10:00,37.1,37.12,37.06,37.08,206200.0,24.9461,24.9595,24.9192,24.9326,206200.0
2012-10-25 11:20:00,37.08,37.1,36.98,36.99,255300.0,24.9326,24.9461,24.8654,24.8721,255300.0
2012-10-25 11:30:00,36.98,37.03,36.93,36.95,208000.0,24.8654,24.899,24.8318,24.8452,208000.0
2012-10-25 11:40:00,36.96,37.0,36.94,36.94,187000.0,24.852,24.8788,24.8385,24.8385,187000.0
2012-10-25 11:50:00,36.95,36.95,36.85,36.93,327400.0,24.8452,24.8452,24.778,24.8318,327400.0
2012-10-25 12:00:00,36.92,36.93,36.86,36.9,184200.0,24.8251,24.8318,24.7847,24.8116,184200.0
2012-10-25 12:10:00,36.9,36.91,36.87,36.88,76200.0,24.8116,24.8183,24.7914,24.7982,76200.0
2012-10-25 12:20:00,36.89,36.94,36.88,36.92,120100.0,24.8049,24.8385,24.7982,24.8251,120100.0
2012-10-25 12:30:00,36.92,36.93,36.88,36.92,106900.0,24.8251,24.8318,24.7982,24.8251,106900.0
2012-10-25 12:40:00,36.92,36.96,36.89,36.95,150100.0,24.8251,24.852,24.8049,24.8452,150100.0
2012-10-25 12:50:00,36.97,37.02,36.93,37.02,107400.0,24.8587,24.8923,24.8318,24.8923,107400.0
2012-10-25 13:00:00,37.02,37.03,36.97,36.98,100200.0,24.8923,24.899,24.8587,24.8654,100200.0
2012-10-25 13:10:00,36.98,37.02,36.97,37.01,122900.0,24.8654,24.8923,24.8587,24.8856,122900.0
2012-10-25 13:20:00,37.01,37.09,37.0,37.09,106400.0,24.8856,24.9394,24.8788,24.9394,106400.0
2012-10-25 13:30:00,37.08,37.09,37.01,37.05,161200.0,24.9326,24.9394,24.8856,24.9125,161200.0
2012-10-25 13:40:00,37.04,37.09,37.03,37.08,196700.0,24.9057,24.9394,24.899,24.9326,196700.0
2012-10-25 13:50:00,37.07,37.11,37.07,37.11,175300.0,24.9259,24.9528,24.9259,24.9528,175300.0
2012-10-25 14:00:00,37.11,37.11,37.07,37.09,172300.0,24.9528,24.9528,24.9259,24.9394,172300.0
2012-10-25 14:10:00,37.08,37.11,37.05,37.06,170900.0,24.9326,24.9528,24.9125,24.9192,170900.0
2012-10-25 14:20:00,37.07,37.08,37.04,37.07,173800.0,24.9259,24.9326,24.9057,24.9259,173800.0
2012-10-25 14:30:00,37.06,37.08,37.05,37.07,124000.0,24.9192,24.9326,24.9125,24.9259,124000.0
2012-10-25 14:40:00,37.07,37.08,37.04,37.07,214500.0,24.9259,24.9326,24.9057,24.9259,214500.0
2012-10-25 14:50:00,37.06,37.07,37.01,37.01,125400.0,24.9192,24.9259,24.8856,24.8856,125400.0
2012-10-25 15:00:00,37.02,37.05,37.0,37.0,253500.0,24.8923,24.9125,24.8788,24.8788,253500.0
2012-10-25 15:10:00,37.0,37.05,37.0,37.02,225500.0,24.8788,24.9125,24.8788,24.8923,225500.0
2012-10-25 15:20:00,37.02,37.04,37.0,37.04,182800.0,24.8923,24.9057,24.8788,24.9057,182800.0
2012-10-25 15:30:00,37.04,37.05,37.02,37.03,260800.0,24.9057,24.9125,24.8923,24.899,260800.0
2012-10-25 15:40:00,37.04,37.1,37.03,37.08,432500.0,24.9057,24.9461,24.899,24.9326,432500.0
2012-10-25 15:50:00,37.07,37.11,37.04,37.1,907400.0,24.9259,24.9528,24.9057,24.9461,907400.0
2012-10-26 09:30:00,37.12,37.2,36.87,36.94,754000.0,24.9595,25.0133,24.7914,24.8385,754000.0
2012-10-26 09:40:00,36.94,37.01,36.94,36.97,318100.0,24.8385,24.8856,24.8385,24.8587,318100.0
2012-10-26 09:50:00,36.97,36.98,36.88,36.88,195300.0,24.8587,24.8654,24.7982,24.7982,195300.0
2012-10-26 10:00:00,36.88,36.96,36.87,36.93,152100.0,24.7982,24.852,24.7914,24.8318,152100.0
2012-10-26 10:10:00,36.92,36.97,36.87,36.93,218600.0,24.8251,24.8587,24.7914,24.8318,218600.0
2012-10-26 10:20:00,36.93,36.98,36.85,36.86,224700.0,24.8318,24.8654,24.778,24.7847,224700.0
2012-10-26 10:30:00,36.86,36.88,36.82,36.85,203800.0,24.7847,24.7982,24.7578,24.778,203800.0
2012-10-26 10:40:00,36.85,36.9,36.82,36.84,221300.0,24.778,24.8116,24.7578,24.7713,221300.0
2012-10-26 10:50:00,36.86,36.86,36.78,36.86,229100.0,24.7847,24.7847,24.7309,24.7847,229100.0
2012-10-26 11:00:00,36.86,36.92,36.85,36.91,241400.0,24.7847,24.8251,24.778,24.8183,241400.0
2012-10-26 11:10:00,36.91,37.0,36.9,37.0,230200.0,24.8183,24.8788,24.8116,24.8788,230200.0
2012-10-26 11:20:00,36.99,37.0,36.91,36.94,133700.0,24.8721,24.8788,24.8183,24.8385,133700.0
2012-10-26 11:30:00,36.95,36.98,36.94,36.96,266600.0,24.8452,24.8654,24.8385,24.852,266600.0
2012-10-26 11:40:00,36.95,37.04,36.95,37.0,297200.0,24.8452,24.9057,24.8452,24.8788,297200.0
2012-10-26 11:50:00,36.99,37.0,36.97,36.98,98900.0,24.8721,24.8788,24.8587,24.8654,98900.0
2012-10-26 12:00:00,36.98,36.98,36.85,36.86,230500.0,24.8654,24.8654,24.778,24.7847,230500.0
2012-10-26 12:10:00,36.86,36.9,36.86,36.9,135400.0,24.7847,24.8116,24.7847,24.8116,135400.0
2012-10-26 12:20:00,36.9,36.91,36.87,36.9,127600.0,24.8116,24.8183,24.7914,24.8116,127600.0
2012-10-26 12:30:00,36.91,36.91,36.83,36.85,131000.0,24.8183,24.8183,24.7645,24.778,131000.0
2012-10-26 12:40:00,36.86,36.89,36.81,36.81,180300.0,24.7847,24.8049,24.7511,24.7511,180300.0
2012-10-26 12:50:00,36.82,36.92,36.81,36.92,188400.0,24.7578,24.8251,24.7511,24.8251,188400.0
2012-10-26 13:00:00,36.92,36.92,36.86,36.87,317600.0,24.8251,24.8251,24.7847,24.7914,317600.0
2012-10-26 13:10:00,36.87,36.91,36.85,36.86,253200.0,24.7914,24.8183,24.778,24.7847,253200.0
2012-10-26 13:20:00,36.86,36.91,36.85,36.91,147700.0,24.7847,24.8183,24.778,24.8183,147700.0
2012-10-26 13:30:00,36.91,37.01,36.89,36.99,196500.0,24.8183,24.8856,24.8049,24.8721,196500.0
2012-10-26 13:40:00,37.0,37.01,36.97,36.97,102000.0,24.8788,24.8856,24.8587,24.8587,102000.0
2012-10-26 13:50:00,36.97,36.99,36.92,36.97,233200.0,24.8587,24.8721,24.8251,24.8587,233200.0
2012-10-26 14:00:00,36.97,37.0,36.92,36.95,220200.0,24.8587,24.8788,24.8251,24.8452,220200.0
2012-10-26 14:10:00,36.96,36.98,36.94,36.98,78300.0,24.852,24.8654,24.8385,24.8654,78300.0
2012-10-26 14:20:00,36.98,37.0,36.96,37.0,80900.0,24.8654,24.8788,24.852,24.8788,80900.0
2012-10-26 14:30:00,37.0,37.05,36.99,37.04,193300.0,24.8788,24.9125,24.8721,24.9057,193300.0
2012-10-26 14:40:00,37.05,37.1,37.03,37.09,280200.0,24.9125,24.9461,24.899,24.9394,280200.0
2012-10-26 14:50:00,37.09,37.13,37.09,37.11,191000.0,24.9394,24.9663,24.9394,24.9528,191000.0
2012-10-26 15:00:00,37.11,37.15,37.1,37.15,226300.0,24.9528,24.9797,24.9461,24.9797,226300.0
2012-10-26 15:10:00,37.14,37.22,37.14,37.19,322900.0,24.973,25.0268,24.973,25.0066,322900.0
2012-10-26 15:20:00,37.2,37.22,37.16,37.2,199400.0,25.0133,25.0268,24.9864,25.0133,199400.0
2012-10-26 15:30:00,37.2,37.26,37.11,37.11,430300.0,25.0133,25.0537,24.9528,24.9528,430300.0
2012-10-26 15:40:00,37.11,37.16,37.07,37.09,453000.0,24.9528,24.9864,24.9259,24.9394,453000.0
2012-10-26 15:50:00,37.08,37.12,37.02,37.05,1001700.0,24.9326,24.9595,24.8923,24.9125,1001700.0
2012-10-31 09:30:00,37.16,37.36,37.07,37.32,689700.0,24.9864,25.1209,24.9259,25.094,689700.0
2012-10-31 09:40:00,37.33,37.41,37.21,37.39,404700.0,25.1007,25.1545,25.0201,25.1411,404700.0
2012-10-31 09:50:00,37.38,37.39,37.23,37.28,278300.0,25.1344,25.1411,25.0335,25.0671,278300.0
2012-10-31 10:00:00,37.27,37.33,37.26,37.28,241300.0,25.0604,25.1007,25.0537,25.0671,241300.0
2012-10-31 10:10:00,37.28,37.29,37.24,37.25,218300.0,25.0671,25.0738,25.0402,25.0469,218300.0
2012-10-31 10:20:00,37.25,37.27,37.23,37.25,240000.0,25.0469,25.0604,25.0335,25.0469,240000.0
2012-10-31 10:30:00,37.25,37.25,37.16,37.19,248100.0,25.0469,25.0469,24.9864,25.0066,248100.0
2012-10-31 10:40:00,37.19,37.19,37.11,37.14,225900.0,25.0066,25.0066,24.9528,24.973,225900.0
2012-10-31 10:50:00,37.14,37.19,37.13,37.16,224600.0,24.973,25.0066,24.9663,24.9864,224600.0
2012-10-31 11:00:00,37.15,37.15,37.08,37.09,310400.0,24.9797,24.9797,24.9326,24.9394,310400.0
2012-10-31 11:10:00,37.09,37.2,37.09,37.19,203900.0,24.9394,25.0133,24.9394,25.0066,203900.0
2012-10-31 11:20:00,37.19,37.2,37.12,37.13,177000.0,25.0066,25.0133,24.9595,24.9663,177000.0
2012-10-31 11:30:00,37.14,37.16,37.13,37.15,109800.0,24.973,24.9864,24.9663,24.9797,109800.0
2012-10-31 11:40:00,37.14,37.15,37.09,37.1,239800.0,24.973,24.9797,24.9394,24.9461,239800.0
2012-10-31 11:50:00,37.1,37.16,37.1,37.13,140500.0,24.9461,24.9864,24.9461,24.9663,140500.0
2012-10-31 12:00:00,37.13,37.14,37.09,37.09,119200.0,24.9663,24.973,24.9394,24.9394,119200.0
2012-10-31 12:10:00,37.1,37.12,37.05,37.05,155300.0,24.9461,24.9595,24.9125,24.9125,155300.0
2012-10-31 12:20:00,37.06,37.08,36.99,36.99,194700.0,24.9192,24.9326,24.8721,24.8721,194700.0
2012-10-31 12:30:00,36.99,36.99,36.92,36.97,233300.0,24.8721,24.8721,24.8251,24.8587,233300.0
2012-10-31 12:40:00,36.96,36.98,36.94,36.98,134200.0,24.852,24.8654,24.8385,24.8654,134200.0
2012-10-31 12:50:00,36.97,37.0,36.95,36.99,139300.0,24.8587,24.8788,24.8452,24.8721,139300.0
2012-10-31 13:00:00,36.99,37.02,36.96,36.96,92900.0,24.8721,24.8923,24.852,24.852,92900.0
2012-10-31 13:10:00,36.96,37.03,36.96,37.03,97200.0,24.852,24.899,24.852,24.899,97200.0
2012-10-31 13:20:00,37.03,37.07,37.0,37.07,152800.0,24.899,24.9259,24.8788,24.9259,152800.0
2012-10-31 13:30:00,37.06,37.11,37.06,37.08,110800.0,24.9192,24.9528,24.9192,24.9326,110800.0
2012-10-31 13:40:00,37.08,37.11,37.05,37.07,184500.0,24.9326,24.9528,24.9125,24.9259,184500.0
2012-10-31 13:50:00,37.07,37.15,37.07,37.14,103600.0,24.9259,24.9797,24.9259,24.973,103600.0
2012-10-31 14:00:00,37.13,37.18,37.12,37.14,130800.0,24.9663,24.9999,24.9595,24.973,130800.0
2012-10-31 14:10:00,37.14,37.18,37.12,37.18,190400.0,24.973,24.9999,24.9595,24.9999,190400.0
2012-10-31 14:20:00,37.18,37.18,37.14,37.15,114600.0,24.9999,24.9999,24.973,24.9797,114600.0
2012-10-31 14:30:00,37.14,37.17,37.14,37.14,102900.0,24.973,24.9932,24.973,24.973,102900.0
2012-10-31 14:40:00,37.15,37.15,37.12,37.12,151300.0,24.9797,24.9797,24.9595,24.9595,151300.0
2012-10-31 14:50:00,37.12,37.14,37.1,37.11,368000.0,24.9595,24.973,24.9461,24.9528,368000.0
2012-10-31 15:00:00,37.1,37.14,37.05,37.13,319900.0,24.9461,24.973,24.9125,24.9663,319900.0
2012-10-31 15:10:00,37.13,37.29,37.13,37.25,499500.0,24.9663,25.0738,24.9663,25.0469,499500.0
2012-10-31 15:20:00,37.26,37.27,37.21,37.27,313500.0,25.0537,25.0604,25.0201,25.0604,313500.0
2012-10-31 15:30:00,37.26,37.27,37.21,37.24,197700.0,25.0537,25.0604,25.0201,25.0402,197700.0
2012-10-31 15:40:00,37.24,37.28,37.2,37.28,423400.0,25.0402,25.0671,25.0133,25.0671,423400.0
2012-10-31 15:50:00,37.27,37.28,37.16,37.2,885900.0,25.0604,25.0671,24.9864,25.0133,885900.0
2012-11-01 09:30:00,37.15,37.43,37.15,37.38,453800.0,24.9797,25.168,24.9797,25.1344,453800.0
2012-11-01 09:40:00,37.38,37.42,37.32,37.4,203000.0,25.1344,25.1613,25.094,25.1478,203000.0
2012-11-01 09:50:00,37.39,37.5,37.38,37.46,309200.0,25.1411,25.215,25.1344,25.1882,309200.0
2012-11-01 10:00:00,37.47,37.54,37.47,37.53,312900.0,25.1949,25.2419,25.1949,25.2352,312900.0
2012-11-01 10:10:00,37.52,37.56,37.45,37.55,210900.0,25.2285,25.2554,25.1814,25.2487,210900.0
2012-11-01 10:20:00,37.55,37.56,37.4,37.41,224400.0,25.2487,25.2554,25.1478,25.1545,224400.0
2012-11-01 10:30:00,37.41,37.45,37.39,37.44,254500.0,25.1545,25.1814,25.1411,25.1747,254500.0
2012-11-01 10:40:00,37.44,37.51,37.42,37.44,253100.0,25.1747,25.2218,25.1613,25.1747,253100.0
2012-11-01 10:50:00,37.44,37.49,37.43,37.49,161000.0,25.1747,25.2083,25.168,25.2083,161000.0
2012-11-01 11:00:00,37.49,37.49,37.4,37.4,343400.0,25.2083,25.2083,25.1478,25.1478,343400.0
2012-11-01 11:10:00,37.4,37.41,37.32,37.33,167500.0,25.1478,25.1545,25.094,25.1007,167500.0
2012-11-01 11:20:00,37.33,37.4,37.32,37.36,192300.0,25.1007,25.1478,25.094,25.1209,192300.0
2012-11-01 11:30:00,37.37,37.42,37.36,37.37,158100.0,25.1276,25.1613,25.1209,25.1276,158100.0
2012-11-01 11:40:00,37.37,37.43,37.35,37.39,173600.0,25.1276,25.168,25.1142,25.1411,173600.0
2012-11-01 11:50:00,37.39,37.41,37.34,37.35,218800.0,25.1411,25.1545,25.1075,25.1142,218800.0
2012-11-01 12:00:00,37.35,37.36,37.3,37.32,302900.0,25.1142,25.1209,25.0806,25.094,302900.0
2012-11-01 12:10:00,37.32,37.33,37.3,37.3,169600.0,25.094,25.1007,25.0806,25.0806,169600.0
2012-11-01 12:20:00,37.3,37.31,37.27,37.31,204600.0,25.0806,25.0873,25.0604,25.0873,204600.0
2012-11-01 12:30:00,37.31,37.33,37.25,37.25,138400.0,25.0873,25.1007,25.0469,25.0469,138400.0
2012-11-01 12:40:00,37.26,37.31,37.25,37.3,115600.0,25.0537,25.0873,25.0469,25.0806,115600.0
2012-11-01 12:50:00,37.31,37.32,37.26,37.28,109300.0,25.0873,25.094,25.0537,25.0671,109300.0
2012-11-01 13:00:00,37.29,37.29,37.25,37.25,109400.0,25.0738,25.0738,25.0469,25.0469,109400.0
2012-11-01 13:10:00,37.26,37.28,37.25,37.26,94600.0,25.0537,25.0671,25.0469,25.0537,94600.0
2012-11-01 13:20:00,37.27,37.29,37.25,37.28,110300.0,25.0604,25.0738,25.0469,25.0671,110300.0
2012-11-01 13:30:00,37.28,37.32,37.26,37.31,110300.0,25.0671,25.094,25.0537,25.0873,110300.0
2012-11-01 13:40:00,37.3,37.31,37.28,37.29,93600.0,25.0806,25.0873,25.0671,25.0738,93600.0
2012-11-01 13:50:00,37.3,37.32,37.29,37.31,87400.0,25.0806,25.094,25.0738,25.0873,87400.0
2012-11-01 14:00:00,37.32,37.32,37.29,37.29,100300.0,25.094,25.094,25.0738,25.0738,100300.0
2012-11-01 14:10:00,37.3,37.37,37.29,37.37,170100.0,25.0806,25.1276,25.0738,25.1276,170100.0
2012-11-01 14:20:00,37.37,37.41,37.36,37.38,117900.0,25.1276,25.1545,25.1209,25.1344,117900.0
2012-11-01 14:30:00,37.39,37.45,37.38,37.44,247600.0,25.1411,25.1814,25.1344,25.1747,247600.0
2012-11-01 14:40:00,37.43,37.46,37.43,37.46,233700.0,25.168,25.1882,25.168,25.1882,233700.0
2012-11-01 14:50:00,37.45,37.48,37.44,37.44,269400.0,25.1814,25.2016,25.1747,25.1747,269400.0
2012-11-01 15:00:00,37.44,37.48,37.43,37.45,265700.0,25.1747,25.2016,25.168,25.1814,265700.0
2012-11-01 15:10:00,37.45,37.45,37.39,37.39,248300.0,25.1814,25.1814,25.1411,25.1411,248300.0
2012-11-01 15:20:00,37.39,37.4,37.32,37.36,303400.0,25.1411,25.1478,25.094,25.1209,303400.0
2012-11-01 15:30:00,37.36,37.4,37.32,37.34,405700.0,25.1209,25.1478,25.094,25.1075,405700.0
2012-11-01 15:40:00,37.34,37.42,37.33,37.42,489600.0,25.1075,25.1613,25.1007,25.1613,489600.0
2012-11-01 15:50:00,37.42,37.42,37.31,37.33,952500.0,25.1613,25.1613,25.0873,25.1007,952500.0
2012-11-02 09:30:00,37.58,37.65,37.51,37.58,398100.0,25.2688,25.3159,25.2218,25.2688,398100.0
2012-11-02 09:40:00,37.58,37.62,37.52,37.56,261000.0,25.2688,25.2957,25.2285,25.2554,261000.0
2012-11-02 09:50:00,37.55,37.59,37.48,37.49,300700.0,25.2487,25.2756,25.2016,25.2083,300700.0
2012-11-02 10:00:00,37.5,37.5,37.45,37.5,148400.0,25.215,25.215,25.1814,25.215,148400.0
2012-11-02 10:10:00,37.5,37.5,37.41,37.41,195900.0,25.215,25.215,25.1545,25.1545,195900.0
2012-11-02 10:20:00,37.41,37.42,37.34,37.36,267300.0,25.1545,25.1613,25.1075,25.1209,267300.0
2012-11-02 10:30:00,37.36,37.41,37.35,37.38,284100.0,25.1209,25.1545,25.1142,25.1344,284100.0
2012-11-02 10:40:00,37.38,37.4,37.3,37.38,189600.0,25.1344,25.1478,25.0806,25.1344,189600.0
2012-11-02 10:50:00,37.39,37.4,37.33,37.33,122600.0,25.1411,25.1478,25.1007,25.1007,122600.0
2012-11-02 11:00:00,37.34,37.34,37.28,37.31,216800.0,25.1075,25.1075,25.0671,25.0873,216800.0
2012-11-02 11:10:00,37.31,37.33,37.26,37.27,217200.0,25.0873,25.1007,25.0537,25.0604,217200.0
2012-11-02 11:20:00,37.27,37.3,37.24,37.29,414100.0,25.0604,25.0806,25.0402,25.0738,414100.0
2012-11-02 11:30:00,37.29,37.32,37.24,37.3,163900.0,25.0738,25.094,25.0402,25.0806,163900.0
2012-11-02 11:40:00,37.3,37.3,37.23,37.23,133300.0,25.0806,25.0806,25.0335,25.0335,133300.0
2012-11-02 11:50:00,37.23,37.28,37.22,37.26,154500.0,25.0335,25.0671,25.0268,25.0537,154500.0
2012-11-02 12:00:00,37.26,37.28,37.22,37.24,271800.0,25.0537,25.0671,25.0268,25.0402,271800.0
2012-11-02 12:10:00,37.23,37.31,37.22,37.31,296300.0,25.0335,25.0873,25.0268,25.0873,296300.0
2012-11-02 12:20:00,37.31,37.32,37.28,37.29,219600.0,25.0873,25.094,25.0671,25.0738,219600.0
2012-11-02 12:30:00,37.3,37.32,37.29,37.3,111700.0,25.0806,25.094,25.0738,25.0806,111700.0
2012-11-02 12:40:00,37.3,37.33,37.29,37.31,131700.0,25.0806,25.1007,25.0738,25.0873,131700.0
2012-11-02 12:50:00,37.31,37.32,37.24,37.26,233700.0,25.0873,25.094,25.0402,25.0537,233700.0
2012-11-02 13:00:00,37.25,37.3,37.25,37.28,91500.0,25.0469,25.0806,25.0469,25.0671,91500.0
2012-11-02 13:10:00,37.28,37.3,37.25,37.25,136000.0,25.0671,25.0806,25.0469,25.0469,136000.0
2012-11-02 13:20:00,37.25,37.29,37.24,37.29,109700.0,25.0469,25.0738,25.0402,25.0738,109700.0
2012-11-02 13:30:00,37.29,37.3,37.24,37.27,306200.0,25.0738,25.0806,25.0402,25.0604,306200.0
2012-11-02 13:40:00,37.27,37.32,37.26,37.31,101600.0,25.0604,25.094,25.0537,25.0873,101600.0
2012-11-02 13:50:00,37.31,37.32,37.21,37.23,158900.0,25.0873,25.094,25.0201,25.0335,158900.0
2012-11-02 14:00:00,37.23,37.24,37.16,37.22,181700.0,25.0335,25.0402,24.9864,25.0268,181700.0
2012-11-02 14:10:00,37.22,37.3,37.22,37.25,228800.0,25.0268,25.0806,25.0268,25.0469,228800.0
2012-11-02 14:20:00,37.25,37.3,37.25,37.29,153300.0,25.0469,25.0806,25.0469,25.0738,153300.0
2012-11-02 14:30:00,37.28,37.29,37.15,37.16,201400.0,25.0671,25.0738,24.9797,24.9864,201400.0
2012-11-02 14:40:00,37.17,37.2,37.13,37.16,223700.0,24.9932,25.0133,24.9663,24.9864,223700.0
2012-11-02 14:50:00,37.16,37.21,37.15,37.2,136000.0,24.9864,25.0201,24.9797,25.0133,136000.0
2012-11-02 15:00:00,37.21,37.23,37.19,37.19,160300.0,25.0201,25.0335,25.0066,25.0066,160300.0
2012-11-02 15:10:00,37.18,37.21,37.12,37.13,256700.0,24.9999,25.0201,24.9595,24.9663,256700.0
2012-11-02 15:20:00,37.13,37.17,37.12,37.14,459100.0,24.9663,24.9932,24.9595,24.973,459100.0
2012-11-02 15:30:00,37.14,37.14,37.06,37.06,493500.0,24.973,24.973,24.9192,24.9192,493500.0
2012-11-02 15:40:00,37.07,37.1,37.0,37.02,734600.0,24.9259,24.9461,24.8788,24.8923,734600.0
2012-11-02 15:50:00,37.03,37.12,37.02,37.07,852500.0,24.899,24.9595,24.8923,24.9259,852500.0
2012-11-05 09:30:00,36.9,36.99,36.72,36.77,939100.0,24.8116,24.8721,24.6906,24.7242,939100.0
2012-11-05 09:40:00,36.76,36.79,36.63,36.7,373000.0,24.7175,24.7376,24.6301,24.6771,373000.0
2012-11-05 09:50:00,36.7,36.77,36.67,36.77,252000.0,24.6771,24.7242,24.657,24.7242,252000.0
2012-11-05 10:00:00,36.77,36.84,36.74,36.77,310000.0,24.7242,24.7713,24.704,24.7242,310000.0
2012-11-05 10:10:00,36.78,36.81,36.74,36.79,213300.0,24.7309,24.7511,24.704,24.7376,213300.0
2012-11-05 10:20:00,36.79,36.88,36.78,36.83,273500.0,24.7376,24.7982,24.7309,24.7645,273500.0
2012-11-05 10:30:00,36.83,36.91,36.81,36.9,262700.0,24.7645,24.8183,24.7511,24.8116,262700.0
2012-11-05 10:40:00,36.88,36.91,36.85,36.88,178600.0,24.7982,24.8183,24.778,24.7982,178600.0
2012-11-05 10:50:00,36.89,36.94,36.86,36.94,178800.0,24.8049,24.8385,24.7847,24.8385,178800.0
2012-11-05 11:00:00,36.94,36.98,36.92,36.96,204100.0,24.8385,24.8654,24.8251,24.852,204100.0
2012-11-05 11:10:00,36.96,36.99,36.92,36.93,231700.0,24.852,24.8721,24.8251,24.8318,231700.0
2012-11-05 11:20:00,36.92,36.94,36.9,36.92,222300.0,24.8251,24.8385,24.8116,24.8251,222300.0
2012-11-05 11:30:00,36.92,36.95,36.9,36.95,138100.0,24.8251,24.8452,24.8116,24.8452,138100.0
2012-11-05 11:40:00,36.95,36.97,36.93,36.97,154200.0,24.8452,24.8587,24.8318,24.8587,154200.0
2012-11-05 11:50:00,36.97,36.99,36.95,36.97,92100.0,24.8587,24.8721,24.8452,24.8587,92100.0
2012-11-05 12:00:00,36.96,36.97,36.93,36.93,90100.0,24.852,24.8587,24.8318,24.8318,90100.0
2012-11-05 12:10:00,36.94,36.94,36.91,36.92,110700.0,24.8385,24.8385,24.8183,24.8251,110700.0
2012-11-05 12:20:00,36.91,36.93,36.9,36.91,115400.0,24.8183,24.8318,24.8116,24.8183,115400.0
2012-11-05 12:30:00,36.9,36.91,36.9,36.91,50400.0,24.8116,24.8183,24.8116,24.8183,50400.0
2012-11-05 12:40:00,36.91,36.91,36.81,36.84,278800.0,24.8183,24.8183,24.7511,24.7713,278800.0
2012-11-05 12:50:00,36.84,36.84,36.79,36.79,142500.0,24.7713,24.7713,24.7376,24.7376,142500.0
2012-11-05 13:00:00,36.8,36.8,36.75,36.76,325800.0,24.7444,24.7444,24.7107,24.7175,325800.0
2012-11-05 13:10:00,36.76,36.76,36.73,36.73,232600.0,24.7175,24.7175,24.6973,24.6973,232600.0
2012-11-05 13:20:00,36.73,36.83,36.73,36.82,170500.0,24.6973,24.7645,24.6973,24.7578,170500.0
2012-11-05 13:30:00,36.82,36.86,36.82,36.84,145200.0,24.7578,24.7847,24.7578,24.7713,145200.0
2012-11-05 13:40:00,36.84,36.84,36.81,36.82,118500.0,24.7713,24.7713,24.7511,24.7578,118500.0
2012-11-05 13:50:00,36.82,36.84,36.8,36.82,137800.0,24.7578,24.7713,24.7444,24.7578,137800.0
2012-11-05 14:00:00,36.83,36.86,36.82,36.84,190200.0,24.7645,24.7847,24.7578,24.7713,190200.0
2012-11-05 14:10:00,36.83,36.84,36.8,36.81,103400.0,24.7645,24.7713,24.7444,24.7511,103400.0
2012-11-05 14:20:00,36.82,36.91,36.81,36.89,190300.0,24.7578,24.8183,24.7511,24.8049,190300.0
2012-11-05 14:30:00,36.89,36.92,36.86,36.86,138000.0,24.8049,24.8251,24.7847,24.7847,138000.0
2012-11-05 14:40:00,36.86,36.9,36.86,36.88,185700.0,24.7847,24.8116,24.7847,24.7982,185700.0
2012-11-05 14:50:00,36.88,36.89,36.85,36.85,140300.0,24.7982,24.8049,24.778,24.778,140300.0
2012-11-05 15:00:00,36.85,36.86,36.83,36.83,282700.0,24.778,24.7847,24.7645,24.7645,282700.0
2012-11-05 15:10:00,36.83,36.84,36.78,36.78,248400.0,24.7645,24.7713,24.7309,24.7309,248400.0
2012-11-05 15:20:00,36.78,36.84,36.78,36.8,297500.0,24.7309,24.7713,24.7309,24.7444,297500.0
2012-11-05 15:30:00,36.8,36.86,36.8,36.85,315900.0,24.7444,24.7847,24.7444,24.778,315900.0
2012-11-05 15:40:00,36.86,36.87,36.83,36.85,725900.0,24.7847,24.7914,24.7645,24.778,725900.0
2012-11-05 15:50:00,36.85,36.87,36.77,36.78,1055900.0,24.778,24.7914,24.7242,24.7309,1055900.0
2012-11-06 09:30:00,36.92,37.1,36.86,37.1,581300.0,24.8251,24.9461,24.7847,24.9461,581300.0
2012-11-06 09:40:00,37.1,37.11,37.01,37.1,255600.0,24.9461,24.9528,24.8856,24.9461,255600.0
2012-11-06 09:50:00,37.1,37.12,37.02,37.09,228900.0,24.9461,24.9595,24.8923,24.9394,228900.0
2012-11-06 10:00:00,37.08,37.09,37.04,37.05,199800.0,24.9326,24.9394,24.9057,24.9125,199800.0
2012-11-06 10:10:00,37.05,37.06,36.98,37.01,242700.0,24.9125,24.9192,24.8654,24.8856,242700.0
2012-11-06 10:20:00,37.01,37.07,37.0,37.05,275900.0,24.8856,24.9259,24.8788,24.9125,275900.0
2012-11-06 10:30:00,37.04,37.05,36.98,37.0,197100.0,24.9057,24.9125,24.8654,24.8788,197100.0
2012-11-06 10:40:00,37.01,37.1,37.0,37.06,247800.0,24.8856,24.9461,24.8788,24.9192,247800.0
2012-11-06 10:50:00,37.07,37.07,37.02,37.02,197200.0,24.9259,24.9259,24.8923,24.8923,197200.0
2012-11-06 11:00:00,37.02,37.03,36.98,37.01,179100.0,24.8923,24.899,24.8654,24.8856,179100.0
2012-11-06 11:10:00,37.01,37.08,37.0,37.05,164400.0,24.8856,24.9326,24.8788,24.9125,164400.0
2012-11-06 11:20:00,37.06,37.08,37.01,37.05,193300.0,24.9192,24.9326,24.8856,24.9125,193300.0
2012-11-06 11:30:00,37.05,37.17,37.05,37.13,301700.0,24.9125,24.9932,24.9125,24.9663,301700.0
2012-11-06 11:40:00,37.13,37.24,37.13,37.23,211100.0,24.9663,25.0402,24.9663,25.0335,211100.0
2012-11-06 11:50:00,37.23,37.33,37.22,37.29,305600.0,25.0335,25.1007,25.0268,25.0738,305600.0
2012-11-06 12:00:00,37.29,37.41,37.28,37.33,310800.0,25.0738,25.1545,25.0671,25.1007,310800.0
2012-11-06 12:10:00,37.33,37.36,37.3,37.34,158500.0,25.1007,25.1209,25.0806,25.1075,158500.0
2012-11-06 12:20:00,37.34,37.38,37.32,37.37,213000.0,25.1075,25.1344,25.094,25.1276,213000.0
2012-11-06 12:30:00,37.37,37.37,37.32,37.32,120800.0,25.1276,25.1276,25.094,25.094,120800.0
2012-11-06 12:40:00,37.32,37.34,37.28,37.3,213600.0,25.094,25.1075,25.0671,25.0806,213600.0
2012-11-06 12:50:00,37.3,37.32,37.28,37.31,145100.0,25.0806,25.094,25.0671,25.0873,145100.0
2012-11-06 13:00:00,37.32,37.36,37.29,37.36,87500.0,25.094,25.1209,25.0738,25.1209,87500.0
2012-11-06 13:10:00,37.36,37.38,37.31,37.32,155000.0,25.1209,25.1344,25.0873,25.094,155000.0
2012-11-06 13:20:00,37.33,37.38,37.31,37.36,99800.0,25.1007,25.1344,25.0873,25.1209,99800.0
2012-11-06 13:30:00,37.36,37.39,37.34,37.36,131200.0,25.1209,25.1411,25.1075,25.1209,131200.0
2012-11-06 13:40:00,37.36,37.37,37.32,37.36,81100.0,25.1209,25.1276,25.094,25.1209,81100.0
2012-11-06 13:50:00,37.36,37.37,37.31,37.31,169300.0,25.1209,25.1276,25.0873,25.0873,169300.0
2012-11-06 14:00:00,37.31,37.34,37.3,37.3,119000.0,25.0873,25.1075,25.0806,25.0806,119000.0
2012-11-06 14:10:00,37.31,37.36,37.3,37.35,131300.0,25.0873,25.1209,25.0806,25.1142,131300.0
2012-11-06 14:20:00,37.36,37.38,37.35,37.38,136300.0,25.1209,25.1344,25.1142,25.1344,136300.0
2012-11-06 14:30:00,37.37,37.4,37.37,37.37,194800.0,25.1276,25.1478,25.1276,25.1276,194800.0
2012-11-06 14:40:00,37.37,37.39,37.35,37.37,134700.0,25.1276,25.1411,25.1142,25.1276,134700.0
2012-11-06 14:50:00,37.37,37.38,37.33,37.33,119900.0,25.1276,25.1344,25.1007,25.1007,119900.0
2012-11-06 15:00:00,37.34,37.43,37.33,37.39,518800.0,25.1075,25.168,25.1007,25.1411,518800.0
2012-11-06 15:10:00,37.4,37.45,37.37,37.41,183700.0,25.1478,25.1814,25.1276,25.1545,183700.0
2012-11-06 15:20:00,37.41,37.44,37.39,37.39,212300.0,25.1545,25.1747,25.1411,25.1411,212300.0
2012-11-06 15:30:00,37.4,37.41,37.37,37.39,248600.0,25.1478,25.1545,25.1276,25.1411,248600.0
2012-11-06 15:40:00,37.39,37.48,37.38,37.48,573900.0,25.1411,25.2016,25.1344,25.2016,573900.0
2012-11-06 15:50:00,37.48,37.48,37.35,37.42,1200100.0,25.2016,25.2016,25.1142,25.1613,1200100.0
2012-11-07 09:30:00,37.4,37.4,37.05,37.15,711700.0,25.1478,25.1478,24.9125,24.9797,711700.0
2012-11-07 09:40:00,37.15,37.22,37.04,37.11,400500.0,24.9797,25.0268,24.9057,24.9528,400500.0
2012-11-07 09:50:00,37.11,37.12,36.98,36.99,399700.0,24.9528,24.9595,24.8654,24.8721,399700.0
2012-11-07 10:00:00,36.99,36.99,36.9,36.96,392700.0,24.8721,24.8721,24.8116,24.852,392700.0
2012-11-07 10:10:00,36.95,36.97,36.84,36.85,492600.0,24.8452,24.8587,24.7713,24.778,492600.0
2012-11-07 10:20:00,36.85,36.91,36.82,36.88,374900.0,24.778,24.8183,24.7578,24.7982,374900.0
2012-11-07 10:30:00,36.88,36.89,36.8,36.84,405800.0,24.7982,24.8049,24.7444,24.7713,405800.0
2012-11-07 10:40:00,36.84,36.88,36.8,36.84,437100.0,24.7713,24.7982,24.7444,24.7713,437100.0
2012-11-07 10:50:00,36.84,36.84,36.66,36.66,747400.0,24.7713,24.7713,24.6502,24.6502,747400.0
2012-11-07 11:00:00,36.67,36.75,36.65,36.68,564800.0,24.657,24.7107,24.6435,24.6637,564800.0
2012-11-07 11:10:00,36.68,36.69,36.63,36.64,390200.0,24.6637,24.6704,24.6301,24.6368,390200.0
2012-11-07 11:20:00,36.63,36.67,36.53,36.55,553500.0,24.6301,24.657,24.5628,24.5763,553500.0
2012-11-07 11:30:00,36.55,36.62,36.4,36.61,1068400.0,24.5763,24.6233,24.4754,24.6166,1068400.0
2012-11-07 11:40:00,36.61,36.66,36.53,36.64,499000.0,24.6166,24.6502,24.5628,24.6368,499000.0
2012-11-07 11:50:00,36.64,36.68,36.59,36.59,335700.0,24.6368,24.6637,24.6032,24.6032,335700.0
2012-11-07 12:00:00,36.6,36.63,36.56,36.59,277300.0,24.6099,24.6301,24.583,24.6032,277300.0
2012-11-07 12:10:00,36.6,36.63,36.55,36.63,185200.0,24.6099,24.6301,24.5763,24.6301,185200.0
2012-11-07 12:20:00,36.62,36.63,36.59,36.59,189100.0,24.6233,24.6301,24.6032,24.6032,189100.0
2012-11-07 12:30:00,36.59,36.67,36.59,36.66,200200.0,24.6032,24.657,24.6032,24.6502,200200.0
2012-11-07 12:40:00,36.67,36.7,36.64,36.69,191500.0,24.657,24.6771,24.6368,24.6704,191500.0
2012-11-07 12:50:00,36.68,36.71,36.66,36.7,207800.0,24.6637,24.6839,24.6502,24.6771,207800.0
2012-11-07 13:00:00,36.7,36.82,36.67,36.8,322600.0,24.6771,24.7578,24.657,24.7444,322600.0
2012-11-07 13:10:00,36.8,36.81,36.72,36.72,256700.0,24.7444,24.7511,24.6906,24.6906,256700.0
2012-11-07 13:20:00,36.72,36.76,36.71,36.72,123400.0,24.6906,24.7175,24.6839,24.6906,123400.0
2012-11-07 13:30:00,36.72,36.79,36.71,36.76,147600.0,24.6906,24.7376,24.6839,24.7175,147600.0
2012-11-07 13:40:00,36.76,36.77,36.72,36.73,180000.0,24.7175,24.7242,24.6906,24.6973,180000.0
2012-11-07 13:50:00,36.73,36.82,36.72,36.79,307900.0,24.6973,24.7578,24.6906,24.7376,307900.0
2012-11-07 14:00:00,36.78,36.84,36.77,36.82,193400.0,24.7309,24.7713,24.7242,24.7578,193400.0
2012-11-07 14:10:00,36.83,36.84,36.77,36.79,194400.0,24.7645,24.7713,24.7242,24.7376,194400.0
2012-11-07 14:20:00,36.79,36.84,36.78,36.81,228900.0,24.7376,24.7713,24.7309,24.7511,228900.0
2012-11-07 14:30:00,36.8,36.81,36.7,36.7,245300.0,24.7444,24.7511,24.6771,24.6771,245300.0
2012-11-07 14:40:00,36.7,36.73,36.68,36.7,301400.0,24.6771,24.6973,24.6637,24.6771,301400.0
2012-11-07 14:50:00,36.7,36.8,36.68,36.8,233700.0,24.6771,24.7444,24.6637,24.7444,233700.0
2012-11-07 15:00:00,36.81,36.82,36.74,36.8,340800.0,24.7511,24.7578,24.704,24.7444,340800.0
2012-11-07 15:10:00,36.8,36.84,36.79,36.84,259500.0,24.7444,24.7713,24.7376,24.7713,259500.0
2012-11-07 15:20:00,36.84,36.96,36.82,36.95,387300.0,24.7713,24.852,24.7578,24.8452,387300.0
2012-11-07 15:30:00,36.95,36.95,36.85,36.85,428300.0,24.8452,24.8452,24.778,24.778,428300.0
2012-11-07 15:40:00,36.86,36.93,36.77,36.79,647000.0,24.7847,24.8318,24.7242,24.7376,647000.0
2012-11-07 15:50:00,36.79,36.91,36.72,36.74,1145700.0,24.7376,24.8183,24.6906,24.704,1145700.0
2012-11-08 09:30:00,36.65,37.11,36.62,36.86,712100.0,24.6435,24.9528,24.6233,24.7847,712100.0
2012-11-08 09:40:00,36.86,36.98,36.86,36.92,438600.0,24.7847,24.8654,24.7847,24.8251,438600.0
2012-11-08 09:50:00,36.92,36.93,36.84,36.85,264900.0,24.8251,24.8318,24.7713,24.778,264900.0
2012-11-08 10:00:00,36.85,36.88,36.78,36.85,284900.0,24.778,24.7982,24.7309,24.778,284900.0
2012-11-08 10:10:00,36.85,36.9,36.83,36.85,225100.0,24.778,24.8116,24.7645,24.778,225100.0
2012-11-08 10:20:00,36.84,36.86,36.76,36.79,273800.0,24.7713,24.7847,24.7175,24.7376,273800.0
2012-11-08 10:30:00,36.78,36.83,36.75,36.76,232800.0,24.7309,24.7645,24.7107,24.7175,232800.0
2012-11-08 10:40:00,36.75,36.77,36.63,36.7,302100.0,24.7107,24.7242,24.6301,24.6771,302100.0
2012-11-08 10:50:00,36.7,36.74,36.65,36.66,278700.0,24.6771,24.704,24.6435,24.6502,278700.0
2012-11-08 11:00:00,36.66,36.68,36.57,36.64,299800.0,24.6502,24.6637,24.5897,24.6368,299800.0
2012-11-08 11:10:00,36.63,36.65,36.59,36.6,173800.0,24.6301,24.6435,24.6032,24.6099,173800.0
2012-11-08 11:20:00,36.61,36.67,36.58,36.67,339300.0,24.6166,24.657,24.5964,24.657,339300.0
2012-11-08 11:30:00,36.67,36.67,36.57,36.63,220800.0,24.657,24.657,24.5897,24.6301,220800.0
2012-11-08 11:40:00,36.64,36.65,36.61,36.63,132600.0,24.6368,24.6435,24.6166,24.6301,132600.0
2012-11-08 11:50:00,36.63,36.7,36.61,36.69,129100.0,24.6301,24.6771,24.6166,24.6704,129100.0
2012-11-08 12:00:00,36.68,36.71,36.64,36.64,147500.0,24.6637,24.6839,24.6368,24.6368,147500.0
2012-11-08 12:10:00,36.65,36.65,36.6,36.61,227500.0,24.6435,24.6435,24.6099,24.6166,227500.0
2012-11-08 12:20:00,36.62,36.63,36.59,36.61,193700.0,24.6233,24.6301,24.6032,24.6166,193700.0
2012-11-08 12:30:00,36.62,36.64,36.57,36.61,211700.0,24.6233,24.6368,24.5897,24.6166,211700.0
2012-11-08 12:40:00,36.62,36.63,36.56,36.59,179500.0,24.6233,24.6301,24.583,24.6032,179500.0
2012-11-08 12:50:00,36.6,36.63,36.58,36.62,182900.0,24.6099,24.6301,24.5964,24.6233,182900.0
2012-11-08 13:00:00,36.61,36.63,36.59,36.61,117100.0,24.6166,24.6301,24.6032,24.6166,117100.0
2012-11-08 13:10:00,36.6,36.63,36.58,36.61,183400.0,24.6099,24.6301,24.5964,24.6166,183400.0
2012-11-08 13:20:00,36.61,36.62,36.51,36.54,253200.0,24.6166,24.6233,24.5494,24.5695,253200.0
2012-11-08 13:30:00,36.53,36.55,36.5,36.54,369300.0,24.5628,24.5763,24.5426,24.5695,369300.0
2012-11-08 13:40:00,36.54,36.61,36.53,36.61,171700.0,24.5695,24.6166,24.5628,24.6166,171700.0
2012-11-08 13:50:00,36.6,36.68,36.6,36.66,169100.0,24.6099,24.6637,24.6099,24.6502,169100.0
2012-11-08 14:00:00,36.66,36.68,36.59,36.61,166500.0,24.6502,24.6637,24.6032,24.6166,166500.0
2012-11-08 14:10:00,36.61,36.63,36.57,36.59,183900.0,24.6166,24.6301,24.5897,24.6032,183900.0
2012-11-08 14:20:00,36.59,36.61,36.57,36.61,187800.0,24.6032,24.6166,24.5897,24.6166,187800.0
2012-11-08 14:30:00,36.6,36.62,36.57,36.58,184900.0,24.6099,24.6233,24.5897,24.5964,184900.0
2012-11-08 14:40:00,36.58,36.61,36.57,36.6,276000.0,24.5964,24.6166,24.5897,24.6099,276000.0
2012-11-08 14:50:00,36.6,36.61,36.57,36.59,258600.0,24.6099,24.6166,24.5897,24.6032,258600.0
2012-11-08 15:00:00,36.59,36.61,36.57,36.59,294100.0,24.6032,24.6166,24.5897,24.6032,294100.0
2012-11-08 15:10:00,36.58,36.62,36.57,36.59,242100.0,24.5964,24.6233,24.5897,24.6032,242100.0
2012-11-08 15:20:00,36.59,36.61,36.55,36.57,420900.0,24.6032,24.6166,24.5763,24.5897,420900.0
2012-11-08 15:30:00,36.57,36.59,36.49,36.51,579600.0,24.5897,24.6032,24.5359,24.5494,579600.0
2012-11-08 15:40:00,36.51,36.53,36.47,36.49,718900.0,24.5494,24.5628,24.5225,24.5359,718900.0
2012-11-08 15:50:00,36.48,36.51,36.36,36.37,1406100.0,24.5292,24.5494,24.4485,24.4552,1406100.0
2012-11-09 09:30:00,36.05,36.35,36.05,36.23,901600.0,24.2401,24.4418,24.2401,24.3611,901600.0
2012-11-09 09:40:00,36.23,36.26,36.14,36.2,373900.0,24.3611,24.3813,24.3006,24.3409,373900.0
2012-11-09 09:50:00,36.19,36.24,36.13,36.19,427500.0,24.3342,24.3678,24.2939,24.3342,427500.0
2012-11-09 10:00:00,36.19,36.26,36.17,36.25,400200.0,24.3342,24.3813,24.3208,24.3745,400200.0
2012-11-09 10:10:00,36.24,36.24,36.15,36.2,267900.0,24.3678,24.3678,24.3073,24.3409,267900.0
2012-11-09 10:20:00,36.2,36.28,36.2,36.27,210200.0,24.3409,24.3947,24.3409,24.388,210200.0
2012-11-09 10:30:00,36.27,36.29,36.19,36.2,273700.0,24.388,24.4014,24.3342,24.3409,273700.0
2012-11-09 10:40:00,36.2,36.34,36.2,36.26,253700.0,24.3409,24.4351,24.3409,24.3813,253700.0
2012-11-09 10:50:00,36.26,36.32,36.24,36.3,212500.0,24.3813,24.4216,24.3678,24.4082,212500.0
2012-11-09 11:00:00,36.3,36.36,36.29,36.36,316900.0,24.4082,24.4485,24.4014,24.4485,316900.0
2012-11-09 11:10:00,36.36,36.41,36.34,36.36,187400.0,24.4485,24.4821,24.4351,24.4485,187400.0
2012-11-09 11:20:00,36.36,36.38,36.31,36.37,141600.0,24.4485,24.462,24.4149,24.4552,141600.0
2012-11-09 11:30:00,36.37,36.43,36.32,36.41,162200.0,24.4552,24.4956,24.4216,24.4821,162200.0
2012-11-09 11:40:00,36.41,36.49,36.4,36.47,117200.0,24.4821,24.5359,24.4754,24.5225,117200.0
2012-11-09 11:50:00,36.48,36.48,36.39,36.42,124600.0,24.5292,24.5292,24.4687,24.4889,124600.0
2012-11-09 12:00:00,36.42,36.48,36.41,36.44,122400.0,24.4889,24.5292,24.4821,24.5023,122400.0
2012-11-09 12:10:00,36.44,36.51,36.43,36.49,163300.0,24.5023,24.5494,24.4956,24.5359,163300.0
2012-11-09 12:20:00,36.49,36.52,36.46,36.5,120200.0,24.5359,24.5561,24.5158,24.5426,120200.0
2012-11-09 12:30:00,36.5,36.51,36.46,36.46,99400.0,24.5426,24.5494,24.5158,24.5158,99400.0
2012-11-09 12:40:00,36.47,36.48,36.43,36.46,111200.0,24.5225,24.5292,24.4956,24.5158,111200.0
2012-11-09 12:50:00,36.46,36.48,36.42,36.44,113200.0,24.5158,24.5292,24.4889,24.5023,113200.0
2012-11-09 13:00:00,36.44,36.46,36.42,36.44,109100.0,24.5023,24.5158,24.4889,24.5023,109100.0
2012-11-09 13:10:00,36.45,36.45,36.32,36.38,197300.0,24.509,24.509,24.4216,24.462,197300.0
2012-11-09 13:20:00,36.37,36.38,36.25,36.25,197100.0,24.4552,24.462,24.3745,24.3745,197100.0
2012-11-09 13:30:00,36.26,36.3,36.22,36.23,210700.0,24.3813,24.4082,24.3544,24.3611,210700.0
2012-11-09 13:40:00,36.24,36.28,36.18,36.25,217300.0,24.3678,24.3947,24.3275,24.3745,217300.0
2012-11-09 13:50:00,36.24,36.29,36.23,36.26,181200.0,24.3678,24.4014,24.3611,24.3813,181200.0
2012-11-09 14:00:00,36.26,36.27,36.19,36.19,216000.0,24.3813,24.388,24.3342,24.3342,216000.0
2012-11-09 14:10:00,36.19,36.28,36.19,36.24,215600.0,24.3342,24.3947,24.3342,24.3678,215600.0
2012-11-09 14:20:00,36.24,36.32,36.24,36.32,151200.0,24.3678,24.4216,24.3678,24.4216,151200.0
2012-11-09 14:30:00,36.33,36.41,36.31,36.38,208000.0,24.4283,24.4821,24.4149,24.462,208000.0
2012-11-09 14:40:00,36.38,36.43,36.32,36.34,180700.0,24.462,24.4956,24.4216,24.4351,180700.0
2012-11-09 14:50:00,36.33,36.36,36.3,36.3,132900.0,24.4283,24.4485,24.4082,24.4082,132900.0
2012-11-09 15:00:00,36.31,36.34,36.25,36.27,175600.0,24.4149,24.4351,24.3745,24.388,175600.0
2012-11-09 15:10:00,36.27,36.3,36.25,36.25,164900.0,24.388,24.4082,24.3745,24.3745,164900.0
2012-11-09 15:20:00,36.25,36.34,36.25,36.34,206900.0,24.3745,24.4351,24.3745,24.4351,206900.0
2012-11-09 15:30:00,36.34,36.35,36.2,36.25,354700.0,24.4351,24.4418,24.3409,24.3745,354700.0
2012-11-09 15:40:00,36.25,36.4,36.25,36.37,512600.0,24.3745,24.4754,24.3745,24.4552,512600.0
2012-11-09 15:50:00,36.36,36.37,36.21,36.28,1166500.0,24.4485,24.4552,24.3477,24.3947,1166500.0
2012-11-12 09:30:00,36.29,36.29,36.06,36.14,1074500.0,24.4014,24.4014,24.2468,24.3006,1074500.0
2012-11-12 09:40:00,36.14,36.2,36.09,36.14,369400.0,24.3006,24.3409,24.267,24.3006,369400.0
2012-11-12 09:50:00,36.14,36.2,36.08,36.1,259400.0,24.3006,24.3409,24.2602,24.2737,259400.0
2012-11-12 10:00:00,36.1,36.19,36.09,36.18,523600.0,24.2737,24.3342,24.267,24.3275,523600.0
2012-11-12 10:10:00,36.18,36.18,36.1,36.15,309700.0,24.3275,24.3275,24.2737,24.3073,309700.0
2012-11-12 10:20:00,36.16,36.18,36.12,36.13,144500.0,24.314,24.3275,24.2871,24.2939,144500.0
2012-11-12 10:30:00,36.13,36.13,36.08,36.09,197100.0,24.2939,24.2939,24.2602,24.267,197100.0
2012-11-12 10:40:00,36.08,36.11,36.05,36.11,285700.0,24.2602,24.2804,24.2401,24.2804,285700.0
2012-11-12 10:50:00,36.11,36.11,36.01,36.02,346900.0,24.2804,24.2804,24.2132,24.2199,346900.0
2012-11-12 11:00:00,36.03,36.05,36.01,36.04,184400.0,24.2266,24.2401,24.2132,24.2333,184400.0
2012-11-12 11:10:00,36.04,36.05,35.98,36.03,499500.0,24.2333,24.2401,24.193,24.2266,499500.0
2012-11-12 11:20:00,36.02,36.04,36.0,36.04,220500.0,24.2199,24.2333,24.2064,24.2333,220500.0
2012-11-12 11:30:00,36.04,36.06,36.03,36.05,130300.0,24.2333,24.2468,24.2266,24.2401,130300.0
2012-11-12 11:40:00,36.06,36.09,36.02,36.08,226100.0,24.2468,24.267,24.2199,24.2602,226100.0
2012-11-12 11:50:00,36.08,36.08,36.06,36.07,94800.0,24.2602,24.2602,24.2468,24.2535,94800.0
2012-11-12 12:00:00,36.06,36.1,36.05,36.06,163600.0,24.2468,24.2737,24.2401,24.2468,163600.0
2012-11-12 12:10:00,36.06,36.08,36.05,36.07,89300.0,24.2468,24.2602,24.2401,24.2535,89300.0
2012-11-12 12:20:00,36.08,36.1,36.07,36.08,121200.0,24.2602,24.2737,24.2535,24.2602,121200.0
2012-11-12 12:30:00,36.09,36.12,36.08,36.11,121000.0,24.267,24.2871,24.2602,24.2804,121000.0
2012-11-12 12:40:00,36.11,36.13,36.09,36.11,147800.0,24.2804,24.2939,24.267,24.2804,147800.0
2012-11-12 12:50:00,36.11,36.13,36.08,36.13,149400.0,24.2804,24.2939,24.2602,24.2939,149400.0
2012-11-12 13:00:00,36.12,36.19,36.12,36.19,193300.0,24.2871,24.3342,24.2871,24.3342,193300.0
2012-11-12 13:10:00,36.19,36.2,36.16,36.17,164000.0,24.3342,24.3409,24.314,24.3208,164000.0
2012-11-12 13:20:00,36.18,36.18,36.14,36.17,151500.0,24.3275,24.3275,24.3006,24.3208,151500.0
2012-11-12 13:30:00,36.17,36.19,36.15,36.19,76900.0,24.3208,24.3342,24.3073,24.3342,76900.0
2012-11-12 13:40:00,36.19,36.2,36.18,36.19,111700.0,24.3342,24.3409,24.3275,24.3342,111700.0
2012-11-12 13:50:00,36.2,36.22,36.18,36.22,126600.0,24.3409,24.3544,24.3275,24.3544,126600.0
2012-11-12 14:00:00,36.22,36.22,36.17,36.19,141200.0,24.3544,24.3544,24.3208,24.3342,141200.0
2012-11-12 14:10:00,36.18,36.24,36.18,36.22,109400.0,24.3275,24.3678,24.3275,24.3544,109400.0
2012-11-12 14:20:00,36.22,36.25,36.21,36.22,110300.0,24.3544,24.3745,24.3477,24.3544,110300.0
2012-11-12 14:30:00,36.22,36.22,36.15,36.15,148000.0,24.3544,24.3544,24.3073,24.3073,148000.0
2012-11-12 14:40:00,36.15,36.18,36.15,36.18,82500.0,24.3073,24.3275,24.3073,24.3275,82500.0
2012-11-12 14:50:00,36.17,36.18,36.12,36.14,188700.0,24.3208,24.3275,24.2871,24.3006,188700.0
2012-11-12 15:00:00,36.14,36.16,36.12,36.12,274400.0,24.3006,24.314,24.2871,24.2871,274400.0
2012-11-12 15:10:00,36.13,36.15,36.06,36.06,279200.0,24.2939,24.3073,24.2468,24.2468,279200.0
2012-11-12 15:20:00,36.07,36.12,36.06,36.1,170200.0,24.2535,24.2871,24.2468,24.2737,170200.0
2012-11-12 15:30:00,36.1,36.11,36.08,36.1,205100.0,24.2737,24.2804,24.2602,24.2737,205100.0
2012-11-12 15:40:00,36.1,36.1,36.05,36.06,369900.0,24.2737,24.2737,24.2401,24.2468,369900.0
2012-11-12 15:50:00,36.06,36.09,36.02,36.08,763100.0,24.2468,24.267,24.2199,24.2602,763100.0
2012-11-13 09:30:00,36.03,36.48,36.0,36.02,1237800.0,24.2266,24.5292,24.2064,24.2199,1237800.0
2012-11-13 09:40:00,36.03,36.12,35.98,36.11,550000.0,24.2266,24.2871,24.193,24.2804,550000.0
2012-11-13 09:50:00,36.11,36.14,36.04,36.13,169500.0,24.2804,24.3006,24.2333,24.2939,169500.0
2012-11-13 10:00:00,36.12,36.15,36.07,36.14,288300.0,24.2871,24.3073,24.2535,24.3006,288300.0
2012-11-13 10:10:00,36.15,36.3,36.15,36.24,453000.0,24.3073,24.4082,24.3073,24.3678,453000.0
2012-11-13 10:20:00,36.25,36.35,36.25,36.31,275000.0,24.3745,24.4418,24.3745,24.4149,275000.0
2012-11-13 10:30:00,36.32,36.44,36.3,36.31,343600.0,24.4216,24.5023,24.4082,24.4149,343600.0
2012-11-13 10:40:00,36.32,36.37,36.23,36.3,436400.0,24.4216,24.4552,24.3611,24.4082,436400.0
2012-11-13 10:50:00,36.3,36.47,36.28,36.45,180400.0,24.4082,24.5225,24.3947,24.509,180400.0
2012-11-13 11:00:00,36.45,36.48,36.42,36.48,243000.0,24.509,24.5292,24.4889,24.5292,243000.0
2012-11-13 11:10:00,36.48,36.48,36.38,36.42,202900.0,24.5292,24.5292,24.462,24.4889,202900.0
2012-11-13 11:20:00,36.42,36.47,36.41,36.45,125000.0,24.4889,24.5225,24.4821,24.509,125000.0
2012-11-13 11:30:00,36.45,36.48,36.43,36.48,240600.0,24.509,24.5292,24.4956,24.5292,240600.0
2012-11-13 11:40:00,36.48,36.48,36.41,36.45,142700.0,24.5292,24.5292,24.4821,24.509,142700.0
2012-11-13 11:50:00,36.45,36.47,36.42,36.46,237100.0,24.509,24.5225,24.4889,24.5158,237100.0
2012-11-13 12:00:00,36.46,36.53,36.46,36.48,336400.0,24.5158,24.5628,24.5158,24.5292,336400.0
2012-11-13 12:10:00,36.47,36.55,36.47,36.53,163700.0,24.5225,24.5763,24.5225,24.5628,163700.0
2012-11-13 12:20:00,36.53,36.56,36.48,36.5,223800.0,24.5628,24.583,24.5292,24.5426,223800.0
2012-11-13 12:30:00,36.5,36.51,36.43,36.44,212500.0,24.5426,24.5494,24.4956,24.5023,212500.0
2012-11-13 12:40:00,36.44,36.46,36.39,36.41,201600.0,24.5023,24.5158,24.4687,24.4821,201600.0
2012-11-13 12:50:00,36.41,36.41,36.38,36.39,150300.0,24.4821,24.4821,24.462,24.4687,150300.0
2012-11-13 13:00:00,36.39,36.43,36.37,36.43,91800.0,24.4687,24.4956,24.4552,24.4956,91800.0
2012-11-13 13:10:00,36.43,36.53,36.42,36.49,155900.0,24.4956,24.5628,24.4889,24.5359,155900.0
2012-11-13 13:20:00,36.49,36.5,36.42,36.42,67800.0,24.5359,24.5426,24.4889,24.4889,67800.0
2012-11-13 13:30:00,36.42,36.45,36.38,36.39,147000.0,24.4889,24.509,24.462,24.4687,147000.0
2012-11-13 13:40:00,36.39,36.42,36.38,36.4,146200.0,24.4687,24.4889,24.462,24.4754,146200.0
2012-11-13 13:50:00,36.4,36.46,36.39,36.45,99400.0,24.4754,24.5158,24.4687,24.509,99400.0
2012-11-13 14:00:00,36.45,36.48,36.42,36.46,147600.0,24.509,24.5292,24.4889,24.5158,147600.0
2012-11-13 14:10:00,36.45,36.48,36.42,36.46,131000.0,24.509,24.5292,24.4889,24.5158,131000.0
2012-11-13 14:20:00,36.46,36.46,36.39,36.41,115900.0,24.5158,24.5158,24.4687,24.4821,115900.0
2012-11-13 14:30:00,36.42,36.42,36.31,36.31,172800.0,24.4889,24.4889,24.4149,24.4149,172800.0
2012-11-13 14:40:00,36.31,36.35,36.29,36.34,179800.0,24.4149,24.4418,24.4014,24.4351,179800.0
2012-11-13 14:50:00,36.34,36.37,36.33,36.36,83300.0,24.4351,24.4552,24.4283,24.4485,83300.0
2012-11-13 15:00:00,36.37,36.39,36.33,36.34,192500.0,24.4552,24.4687,24.4283,24.4351,192500.0
2012-11-13 15:10:00,36.34,36.35,36.29,36.33,234900.0,24.4351,24.4418,24.4014,24.4283,234900.0
2012-11-13 15:20:00,36.33,36.33,36.26,36.29,270100.0,24.4283,24.4283,24.3813,24.4014,270100.0
2012-11-13 15:30:00,36.28,36.33,36.27,36.28,273000.0,24.3947,24.4283,24.388,24.3947,273000.0
2012-11-13 15:40:00,36.29,36.3,36.2,36.26,507500.0,24.4014,24.4082,24.3409,24.3813,507500.0
2012-11-13 15:50:00,36.25,36.26,36.15,36.17,1160200.0,24.3745,24.3813,24.3073,24.3208,1160200.0
2012-11-14 09:30:00,36.19,36.25,36.14,36.18,681600.0,24.3342,24.3745,24.3006,24.3275,681600.0
2012-11-14 09:40:00,36.19,36.36,36.16,36.25,432800.0,24.3342,24.4485,24.314,24.3745,432800.0
2012-11-14 09:50:00,36.25,36.31,36.21,36.25,219500.0,24.3745,24.4149,24.3477,24.3745,219500.0
2012-11-14 10:00:00,36.26,36.26,36.18,36.23,192100.0,24.3813,24.3813,24.3275,24.3611,192100.0
2012-11-14 10:10:00,36.23,36.25,36.15,36.16,239700.0,24.3611,24.3745,24.3073,24.314,239700.0
2012-11-14 10:20:00,36.16,36.17,36.08,36.08,244900.0,24.314,24.3208,24.2602,24.2602,244900.0
2012-11-14 10:30:00,36.09,36.1,36.05,36.09,275400.0,24.267,24.2737,24.2401,24.267,275400.0
2012-11-14 10:40:00,36.08,36.16,36.07,36.16,245700.0,24.2602,24.314,24.2535,24.314,245700.0
2012-11-14 10:50:00,36.15,36.17,36.06,36.1,280600.0,24.3073,24.3208,24.2468,24.2737,280600.0
2012-11-14 11:00:00,36.1,36.16,36.05,36.15,182700.0,24.2737,24.314,24.2401,24.3073,182700.0
2012-11-14 11:10:00,36.15,36.2,36.14,36.18,207000.0,24.3073,24.3409,24.3006,24.3275,207000.0
2012-11-14 11:20:00,36.18,36.18,36.13,36.15,188000.0,24.3275,24.3275,24.2939,24.3073,188000.0
2012-11-14 11:30:00,36.16,36.16,36.09,36.1,150200.0,24.314,24.314,24.267,24.2737,150200.0
2012-11-14 11:40:00,36.11,36.21,36.11,36.2,214700.0,24.2804,24.3477,24.2804,24.3409,214700.0
2012-11-14 11:50:00,36.2,36.25,36.19,36.21,167000.0,24.3409,24.3745,24.3342,24.3477,167000.0
2012-11-14 12:00:00,36.22,36.23,36.16,36.17,182700.0,24.3544,24.3611,24.314,24.3208,182700.0
2012-11-14 12:10:00,36.16,36.18,36.1,36.12,176200.0,24.314,24.3275,24.2737,24.2871,176200.0
2012-11-14 12:20:00,36.12,36.12,36.07,36.12,178400.0,24.2871,24.2871,24.2535,24.2871,178400.0
2012-11-14 12:30:00,36.11,36.14,36.1,36.11,125700.0,24.2804,24.3006,24.2737,24.2804,125700.0
2012-11-14 12:40:00,36.11,36.14,36.08,36.14,161900.0,24.2804,24.3006,24.2602,24.3006,161900.0
2012-11-14 12:50:00,36.14,36.21,36.13,36.17,188300.0,24.3006,24.3477,24.2939,24.3208,188300.0
2012-11-14 13:00:00,36.17,36.21,36.16,36.2,152000.0,24.3208,24.3477,24.314,24.3409,152000.0
2012-11-14 13:10:00,36.2,36.25,36.18,36.25,152800.0,24.3409,24.3745,24.3275,24.3745,152800.0
2012-11-14 13:20:00,36.25,36.26,36.2,36.2,137300.0,24.3745,24.3813,24.3409,24.3409,137300.0
2012-11-14 13:30:00,36.2,36.26,36.16,36.21,233100.0,24.3409,24.3813,24.314,24.3477,233100.0
2012-11-14 13:40:00,36.21,36.24,36.19,36.21,277500.0,24.3477,24.3678,24.3342,24.3477,277500.0
2012-11-14 13:50:00,36.22,36.27,36.19,36.24,170100.0,24.3544,24.388,24.3342,24.3678,170100.0
2012-11-14 14:00:00,36.25,36.29,36.19,36.2,248200.0,24.3745,24.4014,24.3342,24.3409,248200.0
2012-11-14 14:10:00,36.2,36.2,36.11,36.14,322200.0,24.3409,24.3409,24.2804,24.3006,322200.0
2012-11-14 14:20:00,36.13,36.22,36.12,36.21,259900.0,24.2939,24.3544,24.2871,24.3477,259900.0
2012-11-14 14:30:00,36.21,36.21,36.12,36.16,215400.0,24.3477,24.3477,24.2871,24.314,215400.0
2012-11-14 14:40:00,36.16,36.21,36.13,36.17,240600.0,24.314,24.3477,24.2939,24.3208,240600.0
2012-11-14 14:50:00,36.16,36.21,36.16,36.17,191000.0,24.314,24.3477,24.314,24.3208,191000.0
2012-11-14 15:00:00,36.16,36.17,36.05,36.09,338200.0,24.314,24.3208,24.2401,24.267,338200.0
2012-11-14 15:10:00,36.09,36.13,36.05,36.07,377800.0,24.267,24.2939,24.2401,24.2535,377800.0
2012-11-14 15:20:00,36.07,36.11,36.04,36.08,411200.0,24.2535,24.2804,24.2333,24.2602,411200.0
2012-11-14 15:30:00,36.09,36.11,36.05,36.07,331500.0,24.267,24.2804,24.2401,24.2535,331500.0
2012-11-14 15:40:00,36.07,36.08,36.0,36.0,877000.0,24.2535,24.2602,24.2064,24.2064,877000.0
2012-11-14 15:50:00,36.0,36.03,35.87,36.01,2312000.0,24.2064,24.2266,24.119,24.2132,2312000.0
2012-11-15 09:30:00,35.9,36.2,35.86,36.14,867800.0,24.1392,24.3409,24.1123,24.3006,867800.0
2012-11-15 09:40:00,36.15,36.17,36.06,36.06,309100.0,24.3073,24.3208,24.2468,24.2468,309100.0
2012-11-15 09:50:00,36.07,36.15,36.05,36.1,254000.0,24.2535,24.3073,24.2401,24.2737,254000.0
2012-11-15 10:00:00,36.1,36.16,36.02,36.15,466800.0,24.2737,24.314,24.2199,24.3073,466800.0
2012-11-15 10:10:00,36.14,36.18,36.11,36.14,324600.0,24.3006,24.3275,24.2804,24.3006,324600.0
2012-11-15 10:20:00,36.15,36.15,36.05,36.12,325800.0,24.3073,24.3073,24.2401,24.2871,325800.0
2012-11-15 10:30:00,36.11,36.15,36.09,36.12,219900.0,24.2804,24.3073,24.267,24.2871,219900.0
2012-11-15 10:40:00,36.12,36.15,36.06,36.06,268100.0,24.2871,24.3073,24.2468,24.2468,268100.0
2012-11-15 10:50:00,36.07,36.08,36.0,36.04,414800.0,24.2535,24.2602,24.2064,24.2333,414800.0
2012-11-15 11:00:00,36.04,36.08,36.02,36.04,233200.0,24.2333,24.2602,24.2199,24.2333,233200.0
2012-11-15 11:10:00,36.05,36.05,36.01,36.03,247100.0,24.2401,24.2401,24.2132,24.2266,247100.0
2012-11-15 11:20:00,36.03,36.04,36.0,36.03,197300.0,24.2266,24.2333,24.2064,24.2266,197300.0
2012-11-15 11:30:00,36.03,36.07,36.02,36.07,373100.0,24.2266,24.2535,24.2199,24.2535,373100.0
2012-11-15 11:40:00,36.07,36.08,36.01,36.04,354600.0,24.2535,24.2602,24.2132,24.2333,354600.0
2012-11-15 11:50:00,36.04,36.07,36.02,36.06,191800.0,24.2333,24.2535,24.2199,24.2468,191800.0
2012-11-15 12:00:00,36.06,36.13,36.06,36.12,179500.0,24.2468,24.2939,24.2468,24.2871,179500.0
2012-11-15 12:10:00,36.12,36.14,36.07,36.09,154600.0,24.2871,24.3006,24.2535,24.267,154600.0
2012-11-15 12:20:00,36.09,36.1,36.06,36.08,148800.0,24.267,24.2737,24.2468,24.2602,148800.0
2012-11-15 12:30:00,36.08,36.1,36.05,36.1,264700.0,24.2602,24.2737,24.2401,24.2737,264700.0
2012-11-15 12:40:00,36.1,36.12,36.06,36.1,277800.0,24.2737,24.2871,24.2468,24.2737,277800.0
2012-11-15 12:50:00,36.11,36.11,36.05,36.05,195500.0,24.2804,24.2804,24.2401,24.2401,195500.0
2012-11-15 13:00:00,36.05,36.08,36.0,36.06,202300.0,24.2401,24.2602,24.2064,24.2468,202300.0
2012-11-15 13:10:00,36.07,36.09,36.05,36.08,190000.0,24.2535,24.267,24.2401,24.2602,190000.0
2012-11-15 13:20:00,36.08,36.14,36.06,36.12,168600.0,24.2602,24.3006,24.2468,24.2871,168600.0
2012-11-15 13:30:00,36.12,36.15,36.1,36.15,139600.0,24.2871,24.3073,24.2737,24.3073,139600.0
2012-11-15 13:40:00,36.15,36.17,36.14,36.16,314500.0,24.3073,24.3208,24.3006,24.314,314500.0
2012-11-15 13:50:00,36.16,36.27,36.15,36.25,496400.0,24.314,24.388,24.3073,24.3745,496400.0
2012-11-15 14:00:00,36.24,36.26,36.2,36.23,386400.0,24.3678,24.3813,24.3409,24.3611,386400.0
2012-11-15 14:10:00,36.23,36.27,36.17,36.2,291900.0,24.3611,24.388,24.3208,24.3409,291900.0
2012-11-15 14:20:00,36.2,36.25,36.19,36.24,352500.0,24.3409,24.3745,24.3342,24.3678,352500.0
2012-11-15 14:30:00,36.23,36.26,36.22,36.25,285800.0,24.3611,24.3813,24.3544,24.3745,285800.0
2012-11-15 14:40:00,36.25,36.27,36.24,36.26,353400.0,24.3745,24.388,24.3678,24.3813,353400.0
2012-11-15 14:50:00,36.25,36.29,36.24,36.25,363700.0,24.3745,24.4014,24.3678,24.3745,363700.0
2012-11-15 15:00:00,36.24,36.27,36.22,36.25,657600.0,24.3678,24.388,24.3544,24.3745,657600.0
2012-11-15 15:10:00,36.25,36.28,36.24,36.27,368900.0,24.3745,24.3947,24.3678,24.388,368900.0
2012-11-15 15:20:00,36.27,36.29,36.2,36.22,452800.0,24.388,24.4014,24.3409,24.3544,452800.0
2012-11-15 15:30:00,36.22,36.3,36.19,36.3,547700.0,24.3544,24.4082,24.3342,24.4082,547700.0
2012-11-15 15:40:00,36.3,36.45,36.29,36.43,1082800.0,24.4082,24.509,24.4014,24.4956,1082800.0
2012-11-15 15:50:00,36.42,36.48,36.34,36.42,1989700.0,24.4889,24.5292,24.4351,24.4889,1989700.0
2012-11-16 09:30:00,36.49,36.57,36.42,36.56,2857400.0,24.5359,24.5897,24.4889,24.583,2857400.0
2012-11-16 09:40:00,36.56,36.6,36.43,36.47,324000.0,24.583,24.6099,24.4956,24.5225,324000.0
2012-11-16 09:50:00,36.46,36.46,36.38,36.44,419900.0,24.5158,24.5158,24.462,24.5023,419900.0
2012-11-16 10:00:00,36.44,36.46,36.29,36.39,340100.0,24.5023,24.5158,24.4014,24.4687,340100.0
2012-11-16 10:10:00,36.39,36.46,36.3,36.43,414100.0,24.4687,24.5158,24.4082,24.4956,414100.0
2012-11-16 10:20:00,36.42,36.46,36.38,36.41,828500.0,24.4889,24.5158,24.462,24.4821,828500.0
2012-11-16 10:30:00,36.4,36.43,36.35,36.37,231400.0,24.4754,24.4956,24.4418,24.4552,231400.0
2012-11-16 10:40:00,36.37,36.4,36.3,36.34,289700.0,24.4552,24.4754,24.4082,24.4351,289700.0
2012-11-16 10:50:00,36.33,36.41,36.32,36.35,348500.0,24.4283,24.4821,24.4216,24.4418,348500.0
2012-11-16 11:00:00,36.35,36.4,36.32,36.35,236000.0,24.4418,24.4754,24.4216,24.4418,236000.0
2012-11-16 11:10:00,36.34,36.35,36.28,36.3,259200.0,24.4351,24.4418,24.3947,24.4082,259200.0
2012-11-16 11:20:00,36.3,36.34,36.27,36.3,317700.0,24.4082,24.4351,24.388,24.4082,317700.0
2012-11-16 11:30:00,36.28,36.33,36.27,36.29,174600.0,24.3947,24.4283,24.388,24.4014,174600.0
2012-11-16 11:40:00,36.3,36.58,36.29,36.53,634200.0,24.4082,24.5964,24.4014,24.5628,634200.0
2012-11-16 11:50:00,36.53,36.59,36.51,36.57,308100.0,24.5628,24.6032,24.5494,24.5897,308100.0
2012-11-16 12:00:00,36.57,36.6,36.52,36.57,281400.0,24.5897,24.6099,24.5561,24.5897,281400.0
2012-11-16 12:10:00,36.56,36.59,36.52,36.52,130100.0,24.583,24.6032,24.5561,24.5561,130100.0
2012-11-16 12:20:00,36.53,36.55,36.5,36.52,249400.0,24.5628,24.5763,24.5426,24.5561,249400.0
2012-11-16 12:30:00,36.52,36.58,36.51,36.54,171900.0,24.5561,24.5964,24.5494,24.5695,171900.0
2012-11-16 12:40:00,36.54,36.56,36.49,36.5,179100.0,24.5695,24.583,24.5359,24.5426,179100.0
2012-11-16 12:50:00,36.5,36.53,36.45,36.52,214800.0,24.5426,24.5628,24.509,24.5561,214800.0
2012-11-16 13:00:00,36.51,36.55,36.49,36.55,153500.0,24.5494,24.5763,24.5359,24.5763,153500.0
2012-11-16 13:10:00,36.55,36.56,36.51,36.52,150600.0,24.5763,24.583,24.5494,24.5561,150600.0
2012-11-16 13:20:00,36.52,36.6,36.51,36.55,185600.0,24.5561,24.6099,24.5494,24.5763,185600.0
2012-11-16 13:30:00,36.55,36.56,36.51,36.53,221700.0,24.5763,24.583,24.5494,24.5628,221700.0
2012-11-16 13:40:00,36.54,36.59,36.52,36.55,254400.0,24.5695,24.6032,24.5561,24.5763,254400.0
2012-11-16 13:50:00,36.54,36.65,36.54,36.62,183100.0,24.5695,24.6435,24.5695,24.6233,183100.0
2012-11-16 14:00:00,36.61,36.64,36.56,36.6,147800.0,24.6166,24.6368,24.583,24.6099,147800.0
2012-11-16 14:10:00,36.59,36.61,36.53,36.54,243700.0,24.6032,24.6166,24.5628,24.5695,243700.0
2012-11-16 14:20:00,36.54,36.55,36.48,36.5,220600.0,24.5695,24.5763,24.5292,24.5426,220600.0
2012-11-16 14:30:00,36.5,36.5,36.4,36.47,229800.0,24.5426,24.5426,24.4754,24.5225,229800.0
2012-11-16 14:40:00,36.47,36.53,36.47,36.5,258700.0,24.5225,24.5628,24.5225,24.5426,258700.0
2012-11-16 14:50:00,36.5,36.55,36.48,36.53,202600.0,24.5426,24.5763,24.5292,24.5628,202600.0
2012-11-16 15:00:00,36.53,36.55,36.49,36.52,225100.0,24.5628,24.5763,24.5359,24.5561,225100.0
2012-11-16 15:10:00,36.52,36.55,36.5,36.53,259300.0,24.5561,24.5763,24.5426,24.5628,259300.0
2012-11-16 15:20:00,36.53,36.58,36.52,36.54,282700.0,24.5628,24.5964,24.5561,24.5695,282700.0
2012-11-16 15:30:00,36.54,36.6,36.52,36.57,327100.0,24.5695,24.6099,24.5561,24.5897,327100.0
2012-11-16 15:40:00,36.57,36.61,36.49,36.5,501700.0,24.5897,24.6166,24.5359,24.5426,501700.0
2012-11-16 15:50:00,36.49,36.6,36.49,36.55,884700.0,24.5359,24.6099,24.5359,24.5763,884700.0
2012-11-19 09:30:00,36.85,36.95,36.81,36.94,652100.0,24.778,24.8452,24.7511,24.8385,652100.0
2012-11-19 09:40:00,36.94,36.99,36.9,36.93,435500.0,24.8385,24.8721,24.8116,24.8318,435500.0
2012-11-19 09:50:00,36.94,36.96,36.88,36.91,302100.0,24.8385,24.852,24.7982,24.8183,302100.0
2012-11-19 10:00:00,36.91,37.0,36.91,36.97,464100.0,24.8183,24.8788,24.8183,24.8587,464100.0
2012-11-19 10:10:00,36.97,37.1,36.97,37.07,384800.0,24.8587,24.9461,24.8587,24.9259,384800.0
2012-11-19 10:20:00,37.07,37.09,37.02,37.08,298100.0,24.9259,24.9394,24.8923,24.9326,298100.0
2012-11-19 10:30:00,37.08,37.17,37.07,37.13,383200.0,24.9326,24.9932,24.9259,24.9663,383200.0
2012-11-19 10:40:00,37.13,37.22,37.12,37.15,330400.0,24.9663,25.0268,24.9595,24.9797,330400.0
2012-11-19 10:50:00,37.15,37.16,37.06,37.09,445200.0,24.9797,24.9864,24.9192,24.9394,445200.0
2012-11-19 11:00:00,37.09,37.13,37.06,37.09,324600.0,24.9394,24.9663,24.9192,24.9394,324600.0
2012-11-19 11:10:00,37.1,37.2,37.08,37.2,415600.0,24.9461,25.0133,24.9326,25.0133,415600.0
2012-11-19 11:20:00,37.19,37.22,37.17,37.2,185000.0,25.0066,25.0268,24.9932,25.0133,185000.0
2012-11-19 11:30:00,37.2,37.21,37.13,37.16,279600.0,25.0133,25.0201,24.9663,24.9864,279600.0
2012-11-19 11:40:00,37.16,37.17,37.11,37.11,245200.0,24.9864,24.9932,24.9528,24.9528,245200.0
2012-11-19 11:50:00,37.12,37.19,37.12,37.19,197600.0,24.9595,25.0066,24.9595,25.0066,197600.0
2012-11-19 12:00:00,37.19,37.23,37.18,37.22,335600.0,25.0066,25.0335,24.9999,25.0268,335600.0
2012-11-19 12:10:00,37.22,37.25,37.22,37.23,181600.0,25.0268,25.0469,25.0268,25.0335,181600.0
2012-11-19 12:20:00,37.23,37.25,37.21,37.25,218900.0,25.0335,25.0469,25.0201,25.0469,218900.0
2012-11-19 12:30:00,37.24,37.29,37.23,37.24,354300.0,25.0402,25.0738,25.0335,25.0402,354300.0
2012-11-19 12:40:00,37.23,37.24,37.16,37.16,266400.0,25.0335,25.0402,24.9864,24.9864,266400.0
2012-11-19 12:50:00,37.16,37.17,37.11,37.12,191300.0,24.9864,24.9932,24.9528,24.9595,191300.0
2012-11-19 13:00:00,37.11,37.12,37.08,37.11,263900.0,24.9528,24.9595,24.9326,24.9528,263900.0
2012-11-19 13:10:00,37.1,37.11,37.07,37.08,194600.0,24.9461,24.9528,24.9259,24.9326,194600.0
2012-11-19 13:20:00,37.08,37.11,37.05,37.11,142700.0,24.9326,24.9528,24.9125,24.9528,142700.0
2012-11-19 13:30:00,37.11,37.12,37.1,37.11,200100.0,24.9528,24.9595,24.9461,24.9528,200100.0
2012-11-19 13:40:00,37.1,37.11,37.04,37.05,230400.0,24.9461,24.9528,24.9057,24.9125,230400.0
2012-11-19 13:50:00,37.05,37.11,37.04,37.07,205600.0,24.9125,24.9528,24.9057,24.9259,205600.0
2012-11-19 14:00:00,37.07,37.09,37.02,37.06,369300.0,24.9259,24.9394,24.8923,24.9192,369300.0
2012-11-19 14:10:00,37.07,37.1,37.04,37.1,167000.0,24.9259,24.9461,24.9057,24.9461,167000.0
2012-11-19 14:20:00,37.09,37.11,37.08,37.09,214800.0,24.9394,24.9528,24.9326,24.9394,214800.0
2012-11-19 14:30:00,37.08,37.11,37.08,37.09,186700.0,24.9326,24.9528,24.9326,24.9394,186700.0
2012-11-19 14:40:00,37.09,37.16,37.09,37.16,239800.0,24.9394,24.9864,24.9394,24.9864,239800.0
2012-11-19 14:50:00,37.15,37.17,37.13,37.14,211300.0,24.9797,24.9932,24.9663,24.973,211300.0
2012-11-19 15:00:00,37.13,37.16,37.11,37.11,264700.0,24.9663,24.9864,24.9528,24.9528,264700.0
2012-11-19 15:10:00,37.12,37.18,37.1,37.16,293400.0,24.9595,24.9999,24.9461,24.9864,293400.0
2012-11-19 15:20:00,37.15,37.16,37.13,37.14,217500.0,24.9797,24.9864,24.9663,24.973,217500.0
2012-11-19 15:30:00,37.13,37.2,37.13,37.18,379000.0,24.9663,25.0133,24.9663,24.9999,379000.0
2012-11-19 15:40:00,37.18,37.19,37.13,37.14,441100.0,24.9999,25.0066,24.9663,24.973,441100.0
2012-11-19 15:50:00,37.13,37.24,37.13,37.24,1325700.0,24.9663,25.0402,24.9663,25.0402,1325700.0
2012-11-20 09:30:00,37.23,37.23,37.13,37.13,1055000.0,25.0335,25.0335,24.9663,24.9663,1055000.0
2012-11-20 09:40:00,37.13,37.22,37.12,37.16,819400.0,24.9663,25.0268,24.9595,24.9864,819400.0
2012-11-20 09:50:00,37.15,37.16,37.06,37.07,280700.0,24.9797,24.9864,24.9192,24.9259,280700.0
2012-11-20 10:00:00,37.06,37.12,37.01,37.02,323800.0,24.9192,24.9595,24.8856,24.8923,323800.0
2012-11-20 10:10:00,37.03,37.1,37.0,37.1,219600.0,24.899,24.9461,24.8788,24.9461,219600.0
2012-11-20 10:20:00,37.09,37.13,37.05,37.12,249600.0,24.9394,24.9663,24.9125,24.9595,249600.0
2012-11-20 10:30:00,37.11,37.19,37.1,37.18,195700.0,24.9528,25.0066,24.9461,24.9999,195700.0
2012-11-20 10:40:00,37.18,37.22,37.14,37.2,167400.0,24.9999,25.0268,24.973,25.0133,167400.0
2012-11-20 10:50:00,37.2,37.21,37.16,37.18,194400.0,25.0133,25.0201,24.9864,24.9999,194400.0
2012-11-20 11:00:00,37.19,37.19,37.13,37.15,166200.0,25.0066,25.0066,24.9663,24.9797,166200.0
2012-11-20 11:10:00,37.14,37.19,37.14,37.16,99900.0,24.973,25.0066,24.973,24.9864,99900.0
2012-11-20 11:20:00,37.15,37.2,37.15,37.18,101600.0,24.9797,25.0133,24.9797,24.9999,101600.0
2012-11-20 11:30:00,37.19,37.2,37.17,37.18,99200.0,25.0066,25.0133,24.9932,24.9999,99200.0
2012-11-20 11:40:00,37.18,37.2,37.16,37.19,127500.0,24.9999,25.0133,24.9864,25.0066,127500.0
2012-11-20 11:50:00,37.19,37.25,37.18,37.24,216200.0,25.0066,25.0469,24.9999,25.0402,216200.0
2012-11-20 12:00:00,37.24,37.27,37.2,37.2,139500.0,25.0402,25.0604,25.0133,25.0133,139500.0
2012-11-20 12:10:00,37.21,37.23,37.15,37.15,152300.0,25.0201,25.0335,24.9797,24.9797,152300.0
2012-11-20 12:20:00,37.16,37.19,37.13,37.15,91800.0,24.9864,25.0066,24.9663,24.9797,91800.0
2012-11-20 12:30:00,37.14,37.16,37.09,37.13,129600.0,24.973,24.9864,24.9394,24.9663,129600.0
2012-11-20 12:40:00,37.14,37.14,37.06,37.07,254700.0,24.973,24.973,24.9192,24.9259,254700.0
2012-11-20 12:50:00,37.07,37.1,37.04,37.1,239900.0,24.9259,24.9461,24.9057,24.9461,239900.0
2012-11-20 13:00:00,37.1,37.12,37.05,37.05,147600.0,24.9461,24.9595,24.9125,24.9125,147600.0
2012-11-20 13:10:00,37.05,37.05,36.91,36.98,232100.0,24.9125,24.9125,24.8183,24.8654,232100.0
2012-11-20 13:20:00,36.97,37.0,36.85,36.85,213000.0,24.8587,24.8788,24.778,24.778,213000.0
2012-11-20 13:30:00,36.85,36.97,36.85,36.96,171100.0,24.778,24.8587,24.778,24.852,171100.0
2012-11-20 13:40:00,36.96,37.0,36.9,37.0,178400.0,24.852,24.8788,24.8116,24.8788,178400.0
2012-11-20 13:50:00,36.98,37.02,36.95,36.99,146300.0,24.8654,24.8923,24.8452,24.8721,146300.0
2012-11-20 14:00:00,36.99,37.03,36.96,37.02,85600.0,24.8721,24.899,24.852,24.8923,85600.0
2012-11-20 14:10:00,37.02,37.08,37.02,37.03,148500.0,24.8923,24.9326,24.8923,24.899,148500.0
2012-11-20 14:20:00,37.02,37.07,37.01,37.07,111600.0,24.8923,24.9259,24.8856,24.9259,111600.0
2012-11-20 14:30:00,37.07,37.07,37.02,37.04,112100.0,24.9259,24.9259,24.8923,24.9057,112100.0
2012-11-20 14:40:00,37.03,37.09,37.02,37.05,136900.0,24.899,24.9394,24.8923,24.9125,136900.0
2012-11-20 14:50:00,37.05,37.09,37.04,37.08,118200.0,24.9125,24.9394,24.9057,24.9326,118200.0
2012-11-20 15:00:00,37.08,37.13,37.07,37.1,166800.0,24.9326,24.9663,24.9259,24.9461,166800.0
2012-11-20 15:10:00,37.11,37.13,37.09,37.1,145100.0,24.9528,24.9663,24.9394,24.9461,145100.0
2012-11-20 15:20:00,37.11,37.12,37.07,37.11,203100.0,24.9528,24.9595,24.9259,24.9528,203100.0
2012-11-20 15:30:00,37.11,37.15,37.11,37.14,283200.0,24.9528,24.9797,24.9528,24.973,283200.0
2012-11-20 15:40:00,37.13,37.18,37.09,37.14,431800.0,24.9663,24.9999,24.9394,24.973,431800.0
2012-11-20 15:50:00,37.15,37.25,37.12,37.24,1213400.0,24.9797,25.0469,24.9595,25.0402,1213400.0
2012-11-21 09:30:00,37.33,37.37,37.24,37.34,1405800.0,25.1007,25.1276,25.0402,25.1075,1405800.0
2012-11-21 09:40:00,37.35,37.45,37.34,37.4,333900.0,25.1142,25.1814,25.1075,25.1478,333900.0
2012-11-21 09:50:00,37.4,37.42,37.34,37.42,207900.0,25.1478,25.1613,25.1075,25.1613,207900.0
2012-11-21 10:00:00,37.42,37.44,37.38,37.43,218200.0,25.1613,25.1747,25.1344,25.168,218200.0
2012-11-21 10:10:00,37.44,37.44,37.37,37.37,182500.0,25.1747,25.1747,25.1276,25.1276,182500.0
2012-11-21 10:20:00,37.38,37.43,37.37,37.38,168400.0,25.1344,25.168,25.1276,25.1344,168400.0
2012-11-21 10:30:00,37.38,37.39,37.29,37.31,203300.0,25.1344,25.1411,25.0738,25.0873,203300.0
2012-11-21 10:40:00,37.3,37.35,37.25,37.25,263900.0,25.0806,25.1142,25.0469,25.0469,263900.0
2012-11-21 10:50:00,37.26,37.29,37.22,37.27,300700.0,25.0537,25.0738,25.0268,25.0604,300700.0
2012-11-21 11:00:00,37.27,37.29,37.22,37.27,189300.0,25.0604,25.0738,25.0268,25.0604,189300.0
2012-11-21 11:10:00,37.27,37.3,37.27,37.28,120600.0,25.0604,25.0806,25.0604,25.0671,120600.0
2012-11-21 11:20:00,37.29,37.3,37.27,37.29,97300.0,25.0738,25.0806,25.0604,25.0738,97300.0
2012-11-21 11:30:00,37.29,37.34,37.29,37.33,86400.0,25.0738,25.1075,25.0738,25.1007,86400.0
2012-11-21 11:40:00,37.33,37.4,37.32,37.37,114400.0,25.1007,25.1478,25.094,25.1276,114400.0
2012-11-21 11:50:00,37.37,37.41,37.37,37.4,77600.0,25.1276,25.1545,25.1276,25.1478,77600.0
2012-11-21 12:00:00,37.4,37.41,37.37,37.39,132400.0,25.1478,25.1545,25.1276,25.1411,132400.0
2012-11-21 12:10:00,37.39,37.41,37.38,37.4,80900.0,25.1411,25.1545,25.1344,25.1478,80900.0
2012-11-21 12:20:00,37.4,37.44,37.39,37.43,80100.0,25.1478,25.1747,25.1411,25.168,80100.0
2012-11-21 12:30:00,37.42,37.45,37.41,37.44,126700.0,25.1613,25.1814,25.1545,25.1747,126700.0
2012-11-21 12:40:00,37.44,37.45,37.42,37.44,86100.0,25.1747,25.1814,25.1613,25.1747,86100.0
2012-11-21 12:50:00,37.44,37.45,37.41,37.41,92700.0,25.1747,25.1814,25.1545,25.1545,92700.0
2012-11-21 13:00:00,37.41,37.43,37.37,37.38,130200.0,25.1545,25.168,25.1276,25.1344,130200.0
2012-11-21 13:10:00,37.38,37.4,37.36,37.38,113500.0,25.1344,25.1478,25.1209,25.1344,113500.0
2012-11-21 13:20:00,37.37,37.41,37.35,37.4,149800.0,25.1276,25.1545,25.1142,25.1478,149800.0
2012-11-21 13:30:00,37.41,37.44,37.4,37.43,56400.0,25.1545,25.1747,25.1478,25.168,56400.0
2012-11-21 13:40:00,37.43,37.44,37.39,37.43,164600.0,25.168,25.1747,25.1411,25.168,164600.0
2012-11-21 13:50:00,37.42,37.44,37.36,37.4,150000.0,25.1613,25.1747,25.1209,25.1478,150000.0
2012-11-21 14:00:00,37.4,37.41,37.39,37.41,66600.0,25.1478,25.1545,25.1411,25.1545,66600.0
2012-11-21 14:10:00,37.41,37.42,37.38,37.39,111900.0,25.1545,25.1613,25.1344,25.1411,111900.0
2012-11-21 14:20:00,37.38,37.4,37.36,37.4,99000.0,25.1344,25.1478,25.1209,25.1478,99000.0
2012-11-21 14:30:00,37.4,37.43,37.38,37.42,163100.0,25.1478,25.168,25.1344,25.1613,163100.0
2012-11-21 14:40:00,37.42,37.46,37.41,37.46,163800.0,25.1613,25.1882,25.1545,25.1882,163800.0
2012-11-21 14:50:00,37.46,37.46,37.45,37.45,66700.0,25.1882,25.1882,25.1814,25.1814,66700.0
2012-11-21 15:00:00,37.46,37.47,37.4,37.43,199600.0,25.1882,25.1949,25.1478,25.168,199600.0
2012-11-21 15:10:00,37.44,37.45,37.4,37.44,134300.0,25.1747,25.1814,25.1478,25.1747,134300.0
2012-11-21 15:20:00,37.43,37.44,37.37,37.41,170900.0,25.168,25.1747,25.1276,25.1545,170900.0
2012-11-21 15:30:00,37.42,37.42,37.36,37.38,156100.0,25.1613,25.1613,25.1209,25.1344,156100.0
2012-11-21 15:40:00,37.38,37.42,37.38,37.41,258400.0,25.1344,25.1613,25.1344,25.1545,258400.0
2012-11-21 15:50:00,37.4,37.42,37.35,37.4,762200.0,25.1478,25.1613,25.1142,25.1478,762200.0
2012-11-23 09:30:00,37.55,37.59,37.49,37.52,335600.0,25.2487,25.2756,25.2083,25.2285,335600.0
2012-11-23 09:40:00,37.52,37.57,37.52,37.56,153000.0,25.2285,25.2621,25.2285,25.2554,153000.0
2012-11-23 09:50:00,37.56,37.59,37.55,37.56,140600.0,25.2554,25.2756,25.2487,25.2554,140600.0
2012-11-23 10:00:00,37.56,37.6,37.56,37.58,170200.0,25.2554,25.2823,25.2554,25.2688,170200.0
2012-11-23 10:10:00,37.57,37.6,37.56,37.59,204200.0,25.2621,25.2823,25.2554,25.2756,204200.0
2012-11-23 10:20:00,37.59,37.65,37.58,37.6,281100.0,25.2756,25.3159,25.2688,25.2823,281100.0
2012-11-23 10:30:00,37.61,37.67,37.6,37.66,288100.0,25.289,25.3294,25.2823,25.3226,288100.0
2012-11-23 10:40:00,37.65,37.69,37.65,37.69,135800.0,25.3159,25.3428,25.3159,25.3428,135800.0
2012-11-23 10:50:00,37.69,37.73,37.69,37.72,184600.0,25.3428,25.3697,25.3428,25.363,184600.0
2012-11-23 11:00:00,37.72,37.73,37.69,37.71,167300.0,25.363,25.3697,25.3428,25.3563,167300.0
2012-11-23 11:10:00,37.72,37.74,37.71,37.74,118700.0,25.363,25.3764,25.3563,25.3764,118700.0
2012-11-23 11:20:00,37.74,37.75,37.73,37.75,92000.0,25.3764,25.3831,25.3697,25.3831,92000.0
2012-11-23 11:30:00,37.75,37.75,37.72,37.74,135900.0,25.3831,25.3831,25.363,25.3764,135900.0
2012-11-23 11:40:00,37.75,37.75,37.65,37.65,212600.0,25.3831,25.3831,25.3159,25.3159,212600.0
2012-11-23 11:50:00,37.66,37.67,37.63,37.65,106500.0,25.3226,25.3294,25.3025,25.3159,106500.0
2012-11-23 12:00:00,37.66,37.68,37.65,37.66,152100.0,25.3226,25.3361,25.3159,25.3226,152100.0
2012-11-23 12:10:00,37.66,37.68,37.66,37.67,102300.0,25.3226,25.3361,25.3226,25.3294,102300.0
2012-11-23 12:20:00,37.66,37.69,37.66,37.69,124800.0,25.3226,25.3428,25.3226,25.3428,124800.0
2012-11-23 12:30:00,37.68,37.77,37.68,37.76,416500.0,25.3361,25.3966,25.3361,25.3899,416500.0
2012-11-23 12:40:00,37.77,37.82,37.75,37.82,302700.0,25.3966,25.4302,25.3831,25.4302,302700.0
2012-11-23 12:50:00,37.81,37.95,37.81,37.92,792600.0,25.4235,25.5176,25.4235,25.4975,792600.0
2012-11-26 09:30:00,37.58,37.76,37.58,37.71,592100.0,25.2688,25.3899,25.2688,25.3563,592100.0
2012-11-26 09:40:00,37.72,37.78,37.68,37.75,216800.0,25.363,25.4033,25.3361,25.3831,216800.0
2012-11-26 09:50:00,37.75,37.75,37.66,37.7,603200.0,25.3831,25.3831,25.3226,25.3495,603200.0
2012-11-26 10:00:00,37.71,37.71,37.67,37.69,190200.0,25.3563,25.3563,25.3294,25.3428,190200.0
2012-11-26 10:10:00,37.68,37.73,37.67,37.72,237300.0,25.3361,25.3697,25.3294,25.363,237300.0
2012-11-26 10:20:00,37.72,37.73,37.67,37.7,198600.0,25.363,25.3697,25.3294,25.3495,198600.0
2012-11-26 10:30:00,37.69,37.71,37.67,37.69,120300.0,25.3428,25.3563,25.3294,25.3428,120300.0
2012-11-26 10:40:00,37.69,37.69,37.61,37.61,157600.0,25.3428,25.3428,25.289,25.289,157600.0
2012-11-26 10:50:00,37.62,37.65,37.52,37.57,509200.0,25.2957,25.3159,25.2285,25.2621,509200.0
2012-11-26 11:00:00,37.57,37.6,37.51,37.51,238100.0,25.2621,25.2823,25.2218,25.2218,238100.0
2012-11-26 11:10:00,37.52,37.52,37.45,37.46,356100.0,25.2285,25.2285,25.1814,25.1882,356100.0
2012-11-26 11:20:00,37.47,37.5,37.44,37.49,208500.0,25.1949,25.215,25.1747,25.2083,208500.0
2012-11-26 11:30:00,37.48,37.49,37.44,37.47,177600.0,25.2016,25.2083,25.1747,25.1949,177600.0
2012-11-26 11:40:00,37.47,37.52,37.47,37.51,171800.0,25.1949,25.2285,25.1949,25.2218,171800.0
2012-11-26 11:50:00,37.51,37.52,37.5,37.51,130200.0,25.2218,25.2285,25.215,25.2218,130200.0
2012-11-26 12:00:00,37.5,37.51,37.44,37.45,192700.0,25.215,25.2218,25.1747,25.1814,192700.0
2012-11-26 12:10:00,37.45,37.46,37.43,37.45,166900.0,25.1814,25.1882,25.168,25.1814,166900.0
2012-11-26 12:20:00,37.46,37.47,37.4,37.42,174300.0,25.1882,25.1949,25.1478,25.1613,174300.0
2012-11-26 12:30:00,37.42,37.44,37.38,37.4,272000.0,25.1613,25.1747,25.1344,25.1478,272000.0
2012-11-26 12:40:00,37.4,37.51,37.39,37.51,277700.0,25.1478,25.2218,25.1411,25.2218,277700.0
2012-11-26 12:50:00,37.5,37.51,37.47,37.5,195200.0,25.215,25.2218,25.1949,25.215,195200.0
2012-11-26 13:00:00,37.51,37.53,37.48,37.48,166400.0,25.2218,25.2352,25.2016,25.2016,166400.0
2012-11-26 13:10:00,37.48,37.48,37.45,37.46,186800.0,25.2016,25.2016,25.1814,25.1882,186800.0
2012-11-26 13:20:00,37.45,37.49,37.45,37.46,199800.0,25.1814,25.2083,25.1814,25.1882,199800.0
2012-11-26 13:30:00,37.46,37.46,37.45,37.45,94600.0,25.1882,25.1882,25.1814,25.1814,94600.0
2012-11-26 13:40:00,37.45,37.46,37.39,37.4,297100.0,25.1814,25.1882,25.1411,25.1478,297100.0
2012-11-26 13:50:00,37.4,37.4,37.38,37.38,129900.0,25.1478,25.1478,25.1344,25.1344,129900.0
2012-11-26 14:00:00,37.39,37.4,37.35,37.36,303400.0,25.1411,25.1478,25.1142,25.1209,303400.0
2012-11-26 14:10:00,37.37,37.41,37.37,37.37,138100.0,25.1276,25.1545,25.1276,25.1276,138100.0
2012-11-26 14:20:00,37.37,37.38,37.33,37.35,336400.0,25.1276,25.1344,25.1007,25.1142,336400.0
2012-11-26 14:30:00,37.35,37.39,37.34,37.39,174600.0,25.1142,25.1411,25.1075,25.1411,174600.0
2012-11-26 14:40:00,37.38,37.43,37.38,37.42,119900.0,25.1344,25.168,25.1344,25.1613,119900.0
2012-11-26 14:50:00,37.43,37.47,37.41,37.41,245700.0,25.168,25.1949,25.1545,25.1545,245700.0
2012-11-26 15:00:00,37.42,37.44,37.35,37.37,449100.0,25.1613,25.1747,25.1142,25.1276,449100.0
2012-11-26 15:10:00,37.36,37.37,37.31,37.31,491100.0,25.1209,25.1276,25.0873,25.0873,491100.0
2012-11-26 15:20:00,37.32,37.33,37.27,37.3,426000.0,25.094,25.1007,25.0604,25.0806,426000.0
2012-11-26 15:30:00,37.3,37.3,37.23,37.26,599200.0,25.0806,25.0806,25.0335,25.0537,599200.0
2012-11-26 15:40:00,37.25,37.3,37.24,37.3,720900.0,25.0469,25.0806,25.0402,25.0806,720900.0
2012-11-26 15:50:00,37.3,37.35,37.25,37.34,1189300.0,25.0806,25.1142,25.0469,25.1075,1189300.0
2012-11-27 09:30:00,37.44,37.48,37.34,37.44,630900.0,25.1747,25.2016,25.1075,25.1747,630900.0
2012-11-27 09:40:00,37.44,37.5,37.42,37.5,292700.0,25.1747,25.215,25.1613,25.215,292700.0
2012-11-27 09:50:00,37.5,37.54,37.44,37.54,300800.0,25.215,25.2419,25.1747,25.2419,300800.0
2012-11-27 10:00:00,37.54,37.56,37.5,37.5,262900.0,25.2419,25.2554,25.215,25.215,262900.0
2012-11-27 10:10:00,37.51,37.57,37.48,37.55,476300.0,25.2218,25.2621,25.2016,25.2487,476300.0
2012-11-27 10:20:00,37.57,37.62,37.55,37.62,399700.0,25.2621,25.2957,25.2487,25.2957,399700.0
2012-11-27 10:30:00,37.62,37.64,37.54,37.56,433500.0,25.2957,25.3092,25.2419,25.2554,433500.0
2012-11-27 10:40:00,37.56,37.64,37.55,37.62,286600.0,25.2554,25.3092,25.2487,25.2957,286600.0
2012-11-27 10:50:00,37.62,37.69,37.6,37.66,356100.0,25.2957,25.3428,25.2823,25.3226,356100.0
2012-11-27 11:00:00,37.65,37.67,37.63,37.67,144400.0,25.3159,25.3294,25.3025,25.3294,144400.0
2012-11-27 11:10:00,37.67,37.69,37.65,37.66,191200.0,25.3294,25.3428,25.3159,25.3226,191200.0
2012-11-27 11:20:00,37.65,37.67,37.63,37.66,163200.0,25.3159,25.3294,25.3025,25.3226,163200.0
2012-11-27 11:30:00,37.67,37.7,37.64,37.68,211600.0,25.3294,25.3495,25.3092,25.3361,211600.0
2012-11-27 11:40:00,37.69,37.71,37.66,37.68,314700.0,25.3428,25.3563,25.3226,25.3361,314700.0
2012-11-27 11:50:00,37.69,37.75,37.66,37.75,260600.0,25.3428,25.3831,25.3226,25.3831,260600.0
2012-11-27 12:00:00,37.74,37.79,37.73,37.77,298200.0,25.3764,25.41,25.3697,25.3966,298200.0
2012-11-27 12:10:00,37.77,37.79,37.73,37.74,138500.0,25.3966,25.41,25.3697,25.3764,138500.0
2012-11-27 12:20:00,37.75,37.78,37.74,37.76,109300.0,25.3831,25.4033,25.3764,25.3899,109300.0
2012-11-27 12:30:00,37.75,37.77,37.71,37.73,150600.0,25.3831,25.3966,25.3563,25.3697,150600.0
2012-11-27 12:40:00,37.74,37.74,37.69,37.7,207900.0,25.3764,25.3764,25.3428,25.3495,207900.0
2012-11-27 12:50:00,37.69,37.72,37.68,37.71,174400.0,25.3428,25.363,25.3361,25.3563,174400.0
2012-11-27 13:00:00,37.7,37.71,37.63,37.64,275200.0,25.3495,25.3563,25.3025,25.3092,275200.0
2012-11-27 13:10:00,37.63,37.66,37.62,37.65,134500.0,25.3025,25.3226,25.2957,25.3159,134500.0
2012-11-27 13:20:00,37.65,37.65,37.56,37.58,232000.0,25.3159,25.3159,25.2554,25.2688,232000.0
2012-11-27 13:30:00,37.57,37.63,37.57,37.57,147600.0,25.2621,25.3025,25.2621,25.2621,147600.0
2012-11-27 13:40:00,37.57,37.59,37.56,37.58,110900.0,25.2621,25.2756,25.2554,25.2688,110900.0
2012-11-27 13:50:00,37.58,37.6,37.57,37.59,90700.0,25.2688,25.2823,25.2621,25.2756,90700.0
2012-11-27 14:00:00,37.58,37.59,37.56,37.57,198700.0,25.2688,25.2756,25.2554,25.2621,198700.0
2012-11-27 14:10:00,37.57,37.65,37.56,37.64,195000.0,25.2621,25.3159,25.2554,25.3092,195000.0
2012-11-27 14:20:00,37.63,37.65,37.51,37.51,389500.0,25.3025,25.3159,25.2218,25.2218,389500.0
2012-11-27 14:30:00,37.51,37.55,37.46,37.52,270800.0,25.2218,25.2487,25.1882,25.2285,270800.0
2012-11-27 14:40:00,37.52,37.52,37.45,37.49,197800.0,25.2285,25.2285,25.1814,25.2083,197800.0
2012-11-27 14:50:00,37.5,37.55,37.49,37.53,145000.0,25.215,25.2487,25.2083,25.2352,145000.0
2012-11-27 15:00:00,37.52,37.56,37.52,37.56,210500.0,25.2285,25.2554,25.2285,25.2554,210500.0
2012-11-27 15:10:00,37.55,37.56,37.48,37.51,209300.0,25.2487,25.2554,25.2016,25.2218,209300.0
2012-11-27 15:20:00,37.51,37.55,37.48,37.5,285700.0,25.2218,25.2487,25.2016,25.215,285700.0
2012-11-27 15:30:00,37.5,37.51,37.4,37.41,366200.0,25.215,25.2218,25.1478,25.1545,366200.0
2012-11-27 15:40:00,37.41,37.47,37.41,37.47,390800.0,25.1545,25.1949,25.1545,25.1949,390800.0
2012-11-27 15:50:00,37.47,37.47,37.4,37.41,755900.0,25.1949,25.1949,25.1478,25.1545,755900.0
2012-11-28 09:30:00,37.06,37.07,36.81,36.88,792200.0,25.0884,25.0951,24.9191,24.9665,792200.0
2012-11-28 09:40:00,36.89,36.92,36.82,36.86,455600.0,24.9733,24.9936,24.9259,24.953,455600.0
2012-11-28 09:50:00,36.85,36.92,36.84,36.88,371300.0,24.9462,24.9936,24.9394,24.9665,371300.0
2012-11-28 10:00:00,36.89,36.89,36.8,36.81,444700.0,24.9733,24.9733,24.9124,24.9191,444700.0
2012-11-28 10:10:00,36.82,36.9,36.8,36.9,295600.0,24.9259,24.9801,24.9124,24.9801,295600.0
2012-11-28 10:20:00,36.89,37.05,36.87,37.04,354300.0,24.9733,25.0816,24.9597,25.0748,354300.0
2012-11-28 10:30:00,37.03,37.18,37.0,37.14,465000.0,25.0681,25.1696,25.0478,25.1425,465000.0
2012-11-28 10:40:00,37.15,37.27,37.15,37.24,438500.0,25.1493,25.2305,25.1493,25.2102,438500.0
2012-11-28 10:50:00,37.25,37.26,37.19,37.26,336400.0,25.217,25.2238,25.1764,25.2238,336400.0
2012-11-28 11:00:00,37.26,37.32,37.24,37.3,378400.0,25.2238,25.2644,25.2102,25.2508,378400.0
2012-11-28 11:10:00,37.31,37.4,37.3,37.38,391700.0,25.2576,25.3185,25.2508,25.305,391700.0
2012-11-28 11:20:00,37.39,37.4,37.3,37.34,443100.0,25.3118,25.3185,25.2508,25.2779,443100.0
2012-11-28 11:30:00,37.35,37.36,37.28,37.34,217800.0,25.2847,25.2915,25.2373,25.2779,217800.0
2012-11-28 11:40:00,37.34,37.35,37.29,37.33,139600.0,25.2779,25.2847,25.2441,25.2712,139600.0
2012-11-28 11:50:00,37.34,37.37,37.3,37.33,225200.0,25.2779,25.2982,25.2508,25.2712,225200.0
2012-11-28 12:00:00,37.33,37.36,37.28,37.33,199800.0,25.2712,25.2915,25.2373,25.2712,199800.0
2012-11-28 12:10:00,37.32,37.4,37.27,37.39,315100.0,25.2644,25.3185,25.2305,25.3118,315100.0
2012-11-28 12:20:00,37.39,37.45,37.36,37.42,316600.0,25.3118,25.3524,25.2915,25.3321,316600.0
2012-11-28 12:30:00,37.41,37.47,37.38,37.45,265800.0,25.3253,25.3659,25.305,25.3524,265800.0
2012-11-28 12:40:00,37.45,37.46,37.42,37.43,166200.0,25.3524,25.3592,25.3321,25.3388,166200.0
2012-11-28 12:50:00,37.44,37.48,37.41,37.44,244200.0,25.3456,25.3727,25.3253,25.3456,244200.0
2012-11-28 13:00:00,37.45,37.45,37.35,37.35,283000.0,25.3524,25.3524,25.2847,25.2847,283000.0
2012-11-28 13:10:00,37.35,37.38,37.35,37.38,147000.0,25.2847,25.305,25.2847,25.305,147000.0
2012-11-28 13:20:00,37.38,37.38,37.34,37.37,253400.0,25.305,25.305,25.2779,25.2982,253400.0
2012-11-28 13:30:00,37.37,37.42,37.35,37.41,214800.0,25.2982,25.3321,25.2847,25.3253,214800.0
2012-11-28 13:40:00,37.42,37.43,37.36,37.41,472400.0,25.3321,25.3388,25.2915,25.3253,472400.0
2012-11-28 13:50:00,37.4,37.44,37.39,37.42,160600.0,25.3185,25.3456,25.3118,25.3321,160600.0
2012-11-28 14:00:00,37.42,37.44,37.38,37.39,296900.0,25.3321,25.3456,25.305,25.3118,296900.0
2012-11-28 14:10:00,37.4,37.42,37.31,37.32,323800.0,25.3185,25.3321,25.2576,25.2644,323800.0
2012-11-28 14:20:00,37.32,37.34,37.3,37.32,201600.0,25.2644,25.2779,25.2508,25.2644,201600.0
2012-11-28 14:30:00,37.32,37.39,37.32,37.39,136200.0,25.2644,25.3118,25.2644,25.3118,136200.0
2012-11-28 14:40:00,37.38,37.43,37.37,37.4,216200.0,25.305,25.3388,25.2982,25.3185,216200.0
2012-11-28 14:50:00,37.39,37.41,37.37,37.39,198500.0,25.3118,25.3253,25.2982,25.3118,198500.0
2012-11-28 15:00:00,37.39,37.43,37.37,37.41,208800.0,25.3118,25.3388,25.2982,25.3253,208800.0
2012-11-28 15:10:00,37.42,37.45,37.39,37.43,152600.0,25.3321,25.3524,25.3118,25.3388,152600.0
2012-11-28 15:20:00,37.42,37.49,37.41,37.49,287800.0,25.3321,25.3795,25.3253,25.3795,287800.0
2012-11-28 15:30:00,37.49,37.53,37.47,37.5,332900.0,25.3795,25.4065,25.3659,25.3862,332900.0
2012-11-28 15:40:00,37.49,37.54,37.48,37.51,481200.0,25.3795,25.4133,25.3727,25.393,481200.0
2012-11-28 15:50:00,37.52,37.57,37.49,37.54,901900.0,25.3998,25.4336,25.3795,25.4133,901900.0
2012-11-29 09:30:00,37.68,37.74,37.62,37.67,494400.0,25.5081,25.5487,25.4675,25.5013,494400.0
2012-11-29 09:40:00,37.66,37.69,37.6,37.63,247400.0,25.4946,25.5149,25.4539,25.4742,247400.0
2012-11-29 09:50:00,37.62,37.69,37.61,37.68,360700.0,25.4675,25.5149,25.4607,25.5081,360700.0
2012-11-29 10:00:00,37.68,37.75,37.64,37.65,400300.0,25.5081,25.5555,25.481,25.4878,400300.0
2012-11-29 10:10:00,37.66,37.66,37.59,37.63,202300.0,25.4946,25.4946,25.4472,25.4742,202300.0
2012-11-29 10:20:00,37.62,37.67,37.59,37.66,333500.0,25.4675,25.5013,25.4472,25.4946,333500.0
2012-11-29 10:30:00,37.66,37.69,37.63,37.65,292100.0,25.4946,25.5149,25.4742,25.4878,292100.0
2012-11-29 10:40:00,37.65,37.72,37.64,37.7,226300.0,25.4878,25.5352,25.481,25.5216,226300.0
2012-11-29 10:50:00,37.69,37.72,37.67,37.68,232100.0,25.5149,25.5352,25.5013,25.5081,232100.0
2012-11-29 11:00:00,37.69,37.71,37.67,37.67,174000.0,25.5149,25.5284,25.5013,25.5013,174000.0
2012-11-29 11:10:00,37.68,37.7,37.67,37.7,200700.0,25.5081,25.5216,25.5013,25.5216,200700.0
2012-11-29 11:20:00,37.7,37.71,37.68,37.69,202700.0,25.5216,25.5284,25.5081,25.5149,202700.0
2012-11-29 11:30:00,37.69,37.71,37.65,37.7,221900.0,25.5149,25.5284,25.4878,25.5216,221900.0
2012-11-29 11:40:00,37.7,37.7,37.5,37.58,745200.0,25.5216,25.5216,25.3862,25.4404,745200.0
2012-11-29 11:50:00,37.58,37.67,37.55,37.58,296300.0,25.4404,25.5013,25.4201,25.4404,296300.0
2012-11-29 12:00:00,37.58,37.61,37.55,37.61,320700.0,25.4404,25.4607,25.4201,25.4607,320700.0
2012-11-29 12:10:00,37.61,37.7,37.6,37.68,233900.0,25.4607,25.5216,25.4539,25.5081,233900.0
2012-11-29 12:20:00,37.68,37.71,37.67,37.7,149300.0,25.5081,25.5284,25.5013,25.5216,149300.0
2012-11-29 12:30:00,37.7,37.75,37.69,37.75,187800.0,25.5216,25.5555,25.5149,25.5555,187800.0
2012-11-29 12:40:00,37.75,37.75,37.73,37.74,139400.0,25.5555,25.5555,25.5419,25.5487,139400.0
2012-11-29 12:50:00,37.74,37.75,37.73,37.75,112000.0,25.5487,25.5555,25.5419,25.5555,112000.0
2012-11-29 13:00:00,37.74,37.75,37.69,37.73,205000.0,25.5487,25.5555,25.5149,25.5419,205000.0
2012-11-29 13:10:00,37.73,37.77,37.71,37.77,173100.0,25.5419,25.569,25.5284,25.569,173100.0
2012-11-29 13:20:00,37.77,37.82,37.76,37.82,245900.0,25.569,25.6029,25.5622,25.6029,245900.0
2012-11-29 13:30:00,37.82,37.89,37.8,37.86,282400.0,25.6029,25.6503,25.5893,25.6299,282400.0
2012-11-29 13:40:00,37.87,37.9,37.84,37.88,211800.0,25.6367,25.657,25.6164,25.6435,211800.0
2012-11-29 13:50:00,37.87,37.9,37.87,37.89,95800.0,25.6367,25.657,25.6367,25.6503,95800.0
2012-11-29 14:00:00,37.89,37.89,37.86,37.89,222800.0,25.6503,25.6503,25.6299,25.6503,222800.0
2012-11-29 14:10:00,37.88,37.93,37.88,37.91,215100.0,25.6435,25.6773,25.6435,25.6638,215100.0
2012-11-29 14:20:00,37.9,37.94,37.9,37.9,240800.0,25.657,25.6841,25.657,25.657,240800.0
2012-11-29 14:30:00,37.91,37.94,37.9,37.94,205400.0,25.6638,25.6841,25.657,25.6841,205400.0
2012-11-29 14:40:00,37.94,37.94,37.91,37.93,228100.0,25.6841,25.6841,25.6638,25.6773,228100.0
2012-11-29 14:50:00,37.92,37.93,37.87,37.9,280200.0,25.6706,25.6773,25.6367,25.657,280200.0
2012-11-29 15:00:00,37.91,37.93,37.9,37.9,208600.0,25.6638,25.6773,25.657,25.657,208600.0
2012-11-29 15:10:00,37.91,37.91,37.87,37.87,199600.0,25.6638,25.6638,25.6367,25.6367,199600.0
2012-11-29 15:20:00,37.87,37.9,37.83,37.88,623700.0,25.6367,25.657,25.6096,25.6435,623700.0
2012-11-29 15:30:00,37.88,37.92,37.87,37.88,439900.0,25.6435,25.6706,25.6367,25.6435,439900.0
2012-11-29 15:40:00,37.88,37.95,37.88,37.93,622300.0,25.6435,25.6909,25.6435,25.6773,622300.0
2012-11-29 15:50:00,37.94,37.97,37.92,37.97,1125700.0,25.6841,25.7044,25.6706,25.7044,1125700.0
2012-11-30 09:30:00,37.94,37.98,37.83,37.84,505300.0,25.6841,25.7112,25.6096,25.6164,505300.0
2012-11-30 09:40:00,37.84,37.86,37.76,37.76,297100.0,25.6164,25.6299,25.5622,25.5622,297100.0
2012-11-30 09:50:00,37.76,37.79,37.74,37.77,259100.0,25.5622,25.5826,25.5487,25.569,259100.0
2012-11-30 10:00:00,37.77,37.81,37.71,37.72,279700.0,25.569,25.5961,25.5284,25.5352,279700.0
2012-11-30 10:10:00,37.72,37.78,37.69,37.77,257300.0,25.5352,25.5758,25.5149,25.569,257300.0
2012-11-30 10:20:00,37.78,37.8,37.7,37.72,221200.0,25.5758,25.5893,25.5216,25.5352,221200.0
2012-11-30 10:30:00,37.72,37.74,37.66,37.69,254900.0,25.5352,25.5487,25.4946,25.5149,254900.0
2012-11-30 10:40:00,37.68,37.73,37.67,37.71,210700.0,25.5081,25.5419,25.5013,25.5284,210700.0
2012-11-30 10:50:00,37.7,37.72,37.66,37.7,192300.0,25.5216,25.5352,25.4946,25.5216,192300.0
2012-11-30 11:00:00,37.7,37.74,37.69,37.74,161900.0,25.5216,25.5487,25.5149,25.5487,161900.0
2012-11-30 11:10:00,37.74,37.76,37.73,37.76,203100.0,25.5487,25.5622,25.5419,25.5622,203100.0
2012-11-30 11:20:00,37.75,37.81,37.74,37.81,336300.0,25.5555,25.5961,25.5487,25.5961,336300.0
2012-11-30 11:30:00,37.81,37.83,37.74,37.75,243500.0,25.5961,25.6096,25.5487,25.5555,243500.0
2012-11-30 11:40:00,37.74,37.75,37.69,37.7,186700.0,25.5487,25.5555,25.5149,25.5216,186700.0
2012-11-30 11:50:00,37.69,37.73,37.67,37.73,234200.0,25.5149,25.5419,25.5013,25.5419,234200.0
2012-11-30 12:00:00,37.73,37.79,37.73,37.79,102700.0,25.5419,25.5826,25.5419,25.5826,102700.0
2012-11-30 12:10:00,37.79,37.8,37.74,37.78,155500.0,25.5826,25.5893,25.5487,25.5758,155500.0
2012-11-30 12:20:00,37.78,37.79,37.75,37.78,82400.0,25.5758,25.5826,25.5555,25.5758,82400.0
2012-11-30 12:30:00,37.78,37.81,37.77,37.79,146900.0,25.5758,25.5961,25.569,25.5826,146900.0
2012-11-30 12:40:00,37.79,37.84,37.79,37.82,181500.0,25.5826,25.6164,25.5826,25.6029,181500.0
2012-11-30 12:50:00,37.82,37.83,37.79,37.8,91700.0,25.6029,25.6096,25.5826,25.5893,91700.0
2012-11-30 13:00:00,37.8,37.86,37.8,37.84,107200.0,25.5893,25.6299,25.5893,25.6164,107200.0
2012-11-30 13:10:00,37.84,37.86,37.82,37.82,115300.0,25.6164,25.6299,25.6029,25.6029,115300.0
2012-11-30 13:20:00,37.82,37.9,37.82,37.89,165300.0,25.6029,25.657,25.6029,25.6503,165300.0
2012-11-30 13:30:00,37.88,37.89,37.84,37.85,143800.0,25.6435,25.6503,25.6164,25.6232,143800.0
2012-11-30 13:40:00,37.86,37.86,37.83,37.85,106700.0,25.6299,25.6299,25.6096,25.6232,106700.0
2012-11-30 13:50:00,37.86,37.87,37.83,37.84,151100.0,25.6299,25.6367,25.6096,25.6164,151100.0
2012-11-30 14:00:00,37.85,37.86,37.81,37.83,267600.0,25.6232,25.6299,25.5961,25.6096,267600.0
2012-11-30 14:10:00,37.83,37.84,37.8,37.8,93600.0,25.6096,25.6164,25.5893,25.5893,93600.0
2012-11-30 14:20:00,37.8,37.87,37.8,37.86,172300.0,25.5893,25.6367,25.5893,25.6299,172300.0
2012-11-30 14:30:00,37.86,37.88,37.85,37.86,186000.0,25.6299,25.6435,25.6232,25.6299,186000.0
2012-11-30 14:40:00,37.85,37.86,37.81,37.82,183300.0,25.6232,25.6299,25.5961,25.6029,183300.0
2012-11-30 14:50:00,37.82,37.82,37.78,37.8,162000.0,25.6029,25.6029,25.5758,25.5893,162000.0
2012-11-30 15:00:00,37.8,37.81,37.77,37.81,208100.0,25.5893,25.5961,25.569,25.5961,208100.0
2012-11-30 15:10:00,37.8,37.88,37.8,37.83,246800.0,25.5893,25.6435,25.5893,25.6096,246800.0
2012-11-30 15:20:00,37.83,37.87,37.82,37.86,256200.0,25.6096,25.6367,25.6029,25.6299,256200.0
2012-11-30 15:30:00,37.85,37.87,37.83,37.87,298800.0,25.6232,25.6367,25.6096,25.6367,298800.0
2012-11-30 15:40:00,37.87,37.91,37.84,37.88,549500.0,25.6367,25.6638,25.6164,25.6435,549500.0
2012-11-30 15:50:00,37.88,37.97,37.88,37.9,1201500.0,25.6435,25.7044,25.6435,25.657,1201500.0
2012-12-03 09:30:00,37.89,37.94,37.77,37.78,738900.0,25.6503,25.6841,25.569,25.5758,738900.0
2012-12-03 09:40:00,37.77,37.8,37.67,37.73,603200.0,25.569,25.5893,25.5013,25.5419,603200.0
2012-12-03 09:50:00,37.73,37.74,37.7,37.73,172800.0,25.5419,25.5487,25.5216,25.5419,172800.0
2012-12-03 10:00:00,37.74,37.74,37.64,37.72,280400.0,25.5487,25.5487,25.481,25.5352,280400.0
2012-12-03 10:10:00,37.71,37.74,37.69,37.71,232600.0,25.5284,25.5487,25.5149,25.5284,232600.0
2012-12-03 10:20:00,37.7,37.78,37.7,37.74,236200.0,25.5216,25.5758,25.5216,25.5487,236200.0
2012-12-03 10:30:00,37.74,37.76,37.67,37.69,181100.0,25.5487,25.5622,25.5013,25.5149,181100.0
2012-12-03 10:40:00,37.69,37.7,37.61,37.66,292500.0,25.5149,25.5216,25.4607,25.4946,292500.0
2012-12-03 10:50:00,37.67,37.69,37.61,37.64,158800.0,25.5013,25.5149,25.4607,25.481,158800.0
2012-12-03 11:00:00,37.63,37.69,37.6,37.63,184600.0,25.4742,25.5149,25.4539,25.4742,184600.0
2012-12-03 11:10:00,37.63,37.64,37.61,37.63,130300.0,25.4742,25.481,25.4607,25.4742,130300.0
2012-12-03 11:20:00,37.63,37.63,37.6,37.62,193900.0,25.4742,25.4742,25.4539,25.4675,193900.0
2012-12-03 11:30:00,37.62,37.66,37.6,37.63,213200.0,25.4675,25.4946,25.4539,25.4742,213200.0
2012-12-03 11:40:00,37.63,37.65,37.61,37.62,192300.0,25.4742,25.4878,25.4607,25.4675,192300.0
2012-12-03 11:50:00,37.62,37.71,37.62,37.7,234300.0,25.4675,25.5284,25.4675,25.5216,234300.0
2012-12-03 12:00:00,37.7,37.73,37.7,37.72,120200.0,25.5216,25.5419,25.5216,25.5352,120200.0
2012-12-03 12:10:00,37.72,37.74,37.7,37.72,183000.0,25.5352,25.5487,25.5216,25.5352,183000.0
2012-12-03 12:20:00,37.72,37.75,37.71,37.75,114800.0,25.5352,25.5555,25.5284,25.5555,114800.0
2012-12-03 12:30:00,37.74,37.76,37.71,37.71,141300.0,25.5487,25.5622,25.5284,25.5284,141300.0
2012-12-03 12:40:00,37.7,37.71,37.66,37.67,90600.0,25.5216,25.5284,25.4946,25.5013,90600.0
2012-12-03 12:50:00,37.66,37.69,37.66,37.68,68800.0,25.4946,25.5149,25.4946,25.5081,68800.0
2012-12-03 13:00:00,37.67,37.68,37.63,37.64,102700.0,25.5013,25.5081,25.4742,25.481,102700.0
2012-12-03 13:10:00,37.65,37.68,37.64,37.67,106100.0,25.4878,25.5081,25.481,25.5013,106100.0
2012-12-03 13:20:00,37.66,37.68,37.65,37.67,58900.0,25.4946,25.5081,25.4878,25.5013,58900.0
2012-12-03 13:30:00,37.68,37.69,37.58,37.59,147400.0,25.5081,25.5149,25.4404,25.4472,147400.0
2012-12-03 13:40:00,37.59,37.61,37.52,37.52,234000.0,25.4472,25.4607,25.3998,25.3998,234000.0
2012-12-03 13:50:00,37.52,37.57,37.51,37.57,113000.0,25.3998,25.4336,25.393,25.4336,113000.0
2012-12-03 14:00:00,37.57,37.59,37.52,37.54,221800.0,25.4336,25.4472,25.3998,25.4133,221800.0
2012-12-03 14:10:00,37.55,37.55,37.5,37.53,307300.0,25.4201,25.4201,25.3862,25.4065,307300.0
2012-12-03 14:20:00,37.54,37.54,37.5,37.51,172900.0,25.4133,25.4133,25.3862,25.393,172900.0
2012-12-03 14:30:00,37.52,37.53,37.48,37.48,221900.0,25.3998,25.4065,25.3727,25.3727,221900.0
2012-12-03 14:40:00,37.48,37.49,37.45,37.45,267800.0,25.3727,25.3795,25.3524,25.3524,267800.0
2012-12-03 14:50:00,37.45,37.46,37.43,37.45,247000.0,25.3524,25.3592,25.3388,25.3524,247000.0
2012-12-03 15:00:00,37.45,37.53,37.44,37.45,672400.0,25.3524,25.4065,25.3456,25.3524,672400.0
2012-12-03 15:10:00,37.45,37.45,37.35,37.35,361000.0,25.3524,25.3524,25.2847,25.2847,361000.0
2012-12-03 15:20:00,37.35,37.37,37.34,37.34,329500.0,25.2847,25.2982,25.2779,25.2779,329500.0
2012-12-03 15:30:00,37.36,37.41,37.35,37.38,381200.0,25.2915,25.3253,25.2847,25.305,381200.0
2012-12-03 15:40:00,37.39,37.41,37.34,37.35,602200.0,25.3118,25.3253,25.2779,25.2847,602200.0
2012-12-03 15:50:00,37.34,37.44,37.33,37.38,1198800.0,25.2779,25.3456,25.2712,25.305,1198800.0
2012-12-04 09:30:00,37.31,37.43,37.31,37.43,485100.0,25.2576,25.3388,25.2576,25.3388,485100.0
2012-12-04 09:40:00,37.42,37.5,37.41,37.48,341900.0,25.3321,25.3862,25.3253,25.3727,341900.0
2012-12-04 09:50:00,37.48,37.49,37.42,37.42,315100.0,25.3727,25.3795,25.3321,25.3321,315100.0
2012-12-04 10:00:00,37.43,37.46,37.38,37.45,296700.0,25.3388,25.3592,25.305,25.3524,296700.0
2012-12-04 10:10:00,37.46,37.47,37.41,37.44,301000.0,25.3592,25.3659,25.3253,25.3456,301000.0
2012-12-04 10:20:00,37.45,37.46,37.4,37.43,276600.0,25.3524,25.3592,25.3185,25.3388,276600.0
2012-12-04 10:30:00,37.43,37.46,37.39,37.44,199300.0,25.3388,25.3592,25.3118,25.3456,199300.0
2012-12-04 10:40:00,37.44,37.47,37.42,37.45,217200.0,25.3456,25.3659,25.3321,25.3524,217200.0
2012-12-04 10:50:00,37.45,37.47,37.43,37.45,205900.0,25.3524,25.3659,25.3388,25.3524,205900.0
2012-12-04 11:00:00,37.45,37.46,37.4,37.41,217500.0,25.3524,25.3592,25.3185,25.3253,217500.0
2012-12-04 11:10:00,37.4,37.43,37.38,37.4,255700.0,25.3185,25.3388,25.305,25.3185,255700.0
2012-12-04 11:20:00,37.41,37.41,37.34,37.34,225400.0,25.3253,25.3253,25.2779,25.2779,225400.0
2012-12-04 11:30:00,37.34,37.4,37.33,37.38,165700.0,25.2779,25.3185,25.2712,25.305,165700.0
2012-12-04 11:40:00,37.38,37.45,37.38,37.41,313200.0,25.305,25.3524,25.305,25.3253,313200.0
2012-12-04 11:50:00,37.42,37.44,37.41,37.43,255300.0,25.3321,25.3456,25.3253,25.3388,255300.0
2012-12-04 12:00:00,37.43,37.44,37.35,37.41,250800.0,25.3388,25.3456,25.2847,25.3253,250800.0
2012-12-04 12:10:00,37.42,37.44,37.4,37.41,154500.0,25.3321,25.3456,25.3185,25.3253,154500.0
2012-12-04 12:20:00,37.41,37.43,37.37,37.41,316600.0,25.3253,25.3388,25.2982,25.3253,316600.0
2012-12-04 12:30:00,37.4,37.45,37.39,37.41,243800.0,25.3185,25.3524,25.3118,25.3253,243800.0
2012-12-04 12:40:00,37.41,37.43,37.37,37.38,149200.0,25.3253,25.3388,25.2982,25.305,149200.0
2012-12-04 12:50:00,37.39,37.39,37.35,37.35,132400.0,25.3118,25.3118,25.2847,25.2847,132400.0
2012-12-04 13:00:00,37.35,37.35,37.31,37.32,231900.0,25.2847,25.2847,25.2576,25.2644,231900.0
2012-12-04 13:10:00,37.32,37.34,37.3,37.31,106900.0,25.2644,25.2779,25.2508,25.2576,106900.0
2012-12-04 13:20:00,37.32,37.33,37.3,37.31,226000.0,25.2644,25.2712,25.2508,25.2576,226000.0
2012-12-04 13:30:00,37.3,37.32,37.26,37.27,178000.0,25.2508,25.2644,25.2238,25.2305,178000.0
2012-12-04 13:40:00,37.28,37.31,37.27,37.3,149700.0,25.2373,25.2576,25.2305,25.2508,149700.0
2012-12-04 13:50:00,37.29,37.32,37.27,37.3,265200.0,25.2441,25.2644,25.2305,25.2508,265200.0
2012-12-04 14:00:00,37.3,37.36,37.29,37.34,171600.0,25.2508,25.2915,25.2441,25.2779,171600.0
2012-12-04 14:10:00,37.34,37.35,37.33,37.34,132900.0,25.2779,25.2847,25.2712,25.2779,132900.0
2012-12-04 14:20:00,37.34,37.36,37.32,37.33,119000.0,25.2779,25.2915,25.2644,25.2712,119000.0
2012-12-04 14:30:00,37.33,37.35,37.3,37.3,144600.0,25.2712,25.2847,25.2508,25.2508,144600.0
2012-12-04 14:40:00,37.3,37.34,37.3,37.31,134700.0,25.2508,25.2779,25.2508,25.2576,134700.0
2012-12-04 14:50:00,37.31,37.35,37.3,37.33,185800.0,25.2576,25.2847,25.2508,25.2712,185800.0
2012-12-04 15:00:00,37.32,37.41,37.32,37.39,248100.0,25.2644,25.3253,25.2644,25.3118,248100.0
2012-12-04 15:10:00,37.39,37.4,37.36,37.38,211100.0,25.3118,25.3185,25.2915,25.305,211100.0
2012-12-04 15:20:00,37.37,37.38,37.33,37.36,242000.0,25.2982,25.305,25.2712,25.2915,242000.0
2012-12-04 15:30:00,37.37,37.38,37.32,37.33,251900.0,25.2982,25.305,25.2644,25.2712,251900.0
2012-12-04 15:40:00,37.34,37.34,37.29,37.3,380100.0,25.2779,25.2779,25.2441,25.2508,380100.0
2012-12-04 15:50:00,37.31,37.32,37.14,37.14,1913400.0,25.2576,25.2644,25.1425,25.1425,1913400.0
2012-12-05 09:30:00,37.22,37.27,37.16,37.24,621100.0,25.1967,25.2305,25.1561,25.2102,621100.0
2012-12-05 09:40:00,37.24,37.28,37.22,37.24,375800.0,25.2102,25.2373,25.1967,25.2102,375800.0
2012-12-05 09:50:00,37.25,37.25,37.13,37.2,479300.0,25.217,25.217,25.1358,25.1831,479300.0
2012-12-05 10:00:00,37.21,37.26,37.19,37.25,348800.0,25.1899,25.2238,25.1764,25.217,348800.0
2012-12-05 10:10:00,37.24,37.32,37.23,37.31,426600.0,25.2102,25.2644,25.2035,25.2576,426600.0
2012-12-05 10:20:00,37.32,37.33,37.26,37.26,223300.0,25.2644,25.2712,25.2238,25.2238,223300.0
2012-12-05 10:30:00,37.26,37.31,37.26,37.27,248200.0,25.2238,25.2576,25.2238,25.2305,248200.0
2012-12-05 10:40:00,37.26,37.3,37.19,37.2,1267700.0,25.2238,25.2508,25.1764,25.1831,1267700.0
2012-12-05 10:50:00,37.2,37.21,37.08,37.15,441700.0,25.1831,25.1899,25.1019,25.1493,441700.0
2012-12-05 11:00:00,37.15,37.18,37.1,37.11,316500.0,25.1493,25.1696,25.1155,25.1222,316500.0
2012-12-05 11:10:00,37.11,37.16,37.11,37.15,257500.0,25.1222,25.1561,25.1222,25.1493,257500.0
2012-12-05 11:20:00,37.15,37.26,37.13,37.24,293000.0,25.1493,25.2238,25.1358,25.2102,293000.0
2012-12-05 11:30:00,37.25,37.33,37.23,37.31,303900.0,25.217,25.2712,25.2035,25.2576,303900.0
2012-12-05 11:40:00,37.32,37.39,37.3,37.38,260300.0,25.2644,25.3118,25.2508,25.305,260300.0
2012-12-05 11:50:00,37.39,37.47,37.35,37.44,370100.0,25.3118,25.3659,25.2847,25.3456,370100.0
2012-12-05 12:00:00,37.45,37.49,37.44,37.48,399400.0,25.3524,25.3795,25.3456,25.3727,399400.0
2012-12-05 12:10:00,37.49,37.49,37.44,37.44,190100.0,25.3795,25.3795,25.3456,25.3456,190100.0
2012-12-05 12:20:00,37.44,37.45,37.37,37.4,214700.0,25.3456,25.3524,25.2982,25.3185,214700.0
2012-12-05 12:30:00,37.39,37.48,37.39,37.48,289600.0,25.3118,25.3727,25.3118,25.3727,289600.0
2012-12-05 12:40:00,37.47,37.5,37.46,37.47,274500.0,25.3659,25.3862,25.3592,25.3659,274500.0
2012-12-05 12:50:00,37.47,37.48,37.44,37.46,225100.0,25.3659,25.3727,25.3456,25.3592,225100.0
2012-12-05 13:00:00,37.45,37.46,37.41,37.42,209500.0,25.3524,25.3592,25.3253,25.3321,209500.0
2012-12-05 13:10:00,37.43,37.44,37.34,37.34,186200.0,25.3388,25.3456,25.2779,25.2779,186200.0
2012-12-05 13:20:00,37.34,37.38,37.32,37.37,153800.0,25.2779,25.305,25.2644,25.2982,153800.0
2012-12-05 13:30:00,37.37,37.39,37.34,37.36,150500.0,25.2982,25.3118,25.2779,25.2915,150500.0
2012-12-05 13:40:00,37.36,37.39,37.34,37.36,153800.0,25.2915,25.3118,25.2779,25.2915,153800.0
2012-12-05 13:50:00,37.35,37.39,37.34,37.35,171200.0,25.2847,25.3118,25.2779,25.2847,171200.0
2012-12-05 14:00:00,37.36,37.39,37.35,37.36,190000.0,25.2915,25.3118,25.2847,25.2915,190000.0
2012-12-05 14:10:00,37.36,37.4,37.35,37.39,200000.0,25.2915,25.3185,25.2847,25.3118,200000.0
2012-12-05 14:20:00,37.39,37.39,37.32,37.33,209600.0,25.3118,25.3118,25.2644,25.2712,209600.0
2012-12-05 14:30:00,37.34,37.37,37.33,37.36,243400.0,25.2779,25.2982,25.2712,25.2915,243400.0
2012-12-05 14:40:00,37.37,37.41,37.36,37.39,229500.0,25.2982,25.3253,25.2915,25.3118,229500.0
2012-12-05 14:50:00,37.39,37.39,37.33,37.34,329600.0,25.3118,25.3118,25.2712,25.2779,329600.0
2012-12-05 15:00:00,37.34,37.42,37.33,37.42,419300.0,25.2779,25.3321,25.2712,25.3321,419300.0
2012-12-05 15:10:00,37.42,37.44,37.39,37.39,329300.0,25.3321,25.3456,25.3118,25.3118,329300.0
2012-12-05 15:20:00,37.39,37.4,37.35,37.37,197700.0,25.3118,25.3185,25.2847,25.2982,197700.0
2012-12-05 15:30:00,37.36,37.38,37.31,37.33,249100.0,25.2915,25.305,25.2576,25.2712,249100.0
2012-12-05 15:40:00,37.32,37.34,37.27,37.3,508700.0,25.2644,25.2779,25.2305,25.2508,508700.0
2012-12-05 15:50:00,37.29,37.34,37.22,37.3,1282200.0,25.2441,25.2779,25.1967,25.2508,1282200.0
2012-12-06 09:30:00,37.34,37.44,37.33,37.36,355500.0,25.2779,25.3456,25.2712,25.2915,355500.0
2012-12-06 09:40:00,37.37,37.39,37.33,37.37,172100.0,25.2982,25.3118,25.2712,25.2982,172100.0
2012-12-06 09:50:00,37.36,37.41,37.36,37.4,195300.0,25.2915,25.3253,25.2915,25.3185,195300.0
2012-12-06 10:00:00,37.4,37.4,37.34,37.38,196000.0,25.3185,25.3185,25.2779,25.305,196000.0
2012-12-06 10:10:00,37.38,37.39,37.34,37.35,192200.0,25.305,25.3118,25.2779,25.2847,192200.0
2012-12-06 10:20:00,37.36,37.38,37.33,37.34,163900.0,25.2915,25.305,25.2712,25.2779,163900.0
2012-12-06 10:30:00,37.35,37.4,37.32,37.38,218700.0,25.2847,25.3185,25.2644,25.305,218700.0
2012-12-06 10:40:00,37.38,37.44,37.36,37.41,237900.0,25.305,25.3456,25.2915,25.3253,237900.0
2012-12-06 10:50:00,37.41,37.43,37.38,37.41,190400.0,25.3253,25.3388,25.305,25.3253,190400.0
2012-12-06 11:00:00,37.41,37.42,37.34,37.35,155800.0,25.3253,25.3321,25.2779,25.2847,155800.0
2012-12-06 11:10:00,37.35,37.37,37.35,37.35,143000.0,25.2847,25.2982,25.2847,25.2847,143000.0
2012-12-06 11:20:00,37.36,37.37,37.33,37.34,153300.0,25.2915,25.2982,25.2712,25.2779,153300.0
2012-12-06 11:30:00,37.34,37.38,37.34,37.35,296300.0,25.2779,25.305,25.2779,25.2847,296300.0
2012-12-06 11:40:00,37.36,37.36,37.33,37.34,76300.0,25.2915,25.2915,25.2712,25.2779,76300.0
2012-12-06 11:50:00,37.34,37.34,37.32,37.34,68900.0,25.2779,25.2779,25.2644,25.2779,68900.0
2012-12-06 12:00:00,37.35,37.35,37.33,37.34,113700.0,25.2847,25.2847,25.2712,25.2779,113700.0
2012-12-06 12:10:00,37.34,37.37,37.34,37.36,117400.0,25.2779,25.2982,25.2779,25.2915,117400.0
2012-12-06 12:20:00,37.36,37.38,37.35,37.35,87200.0,25.2915,25.305,25.2847,25.2847,87200.0
2012-12-06 12:30:00,37.35,37.37,37.34,37.35,130400.0,25.2847,25.2982,25.2779,25.2847,130400.0
2012-12-06 12:40:00,37.36,37.37,37.33,37.36,140500.0,25.2915,25.2982,25.2712,25.2915,140500.0
2012-12-06 12:50:00,37.35,37.36,37.31,37.33,104200.0,25.2847,25.2915,25.2576,25.2712,104200.0
2012-12-06 13:00:00,37.33,37.37,37.32,37.35,90200.0,25.2712,25.2982,25.2644,25.2847,90200.0
2012-12-06 13:10:00,37.34,37.38,37.33,37.37,162200.0,25.2779,25.305,25.2712,25.2982,162200.0
2012-12-06 13:20:00,37.37,37.38,37.33,37.35,126800.0,25.2982,25.305,25.2712,25.2847,126800.0
2012-12-06 13:30:00,37.35,37.37,37.33,37.34,95800.0,25.2847,25.2982,25.2712,25.2779,95800.0
2012-12-06 13:40:00,37.34,37.35,37.32,37.34,125300.0,25.2779,25.2847,25.2644,25.2779,125300.0
2012-12-06 13:50:00,37.35,37.37,37.33,37.37,110600.0,25.2847,25.2982,25.2712,25.2982,110600.0
2012-12-06 14:00:00,37.37,37.37,37.33,37.33,89600.0,25.2982,25.2982,25.2712,25.2712,89600.0
2012-12-06 14:10:00,37.34,37.36,37.33,37.33,192600.0,25.2779,25.2915,25.2712,25.2712,192600.0
2012-12-06 14:20:00,37.34,37.36,37.32,37.36,136100.0,25.2779,25.2915,25.2644,25.2915,136100.0
2012-12-06 14:30:00,37.36,37.38,37.35,37.36,162100.0,25.2915,25.305,25.2847,25.2915,162100.0
2012-12-06 14:40:00,37.37,37.37,37.31,37.32,223700.0,25.2982,25.2982,25.2576,25.2644,223700.0
2012-12-06 14:50:00,37.32,37.34,37.31,37.33,157100.0,25.2644,25.2779,25.2576,25.2712,157100.0
2012-12-06 15:00:00,37.33,37.35,37.31,37.34,149700.0,25.2712,25.2847,25.2576,25.2779,149700.0
2012-12-06 15:10:00,37.34,37.35,37.31,37.31,159100.0,25.2779,25.2847,25.2576,25.2576,159100.0
2012-12-06 15:20:00,37.32,37.34,37.3,37.3,201100.0,25.2644,25.2779,25.2508,25.2508,201100.0
2012-12-06 15:30:00,37.3,37.35,37.3,37.33,329000.0,25.2508,25.2847,25.2508,25.2712,329000.0
2012-12-06 15:40:00,37.33,37.35,37.31,37.32,324600.0,25.2712,25.2847,25.2576,25.2644,324600.0
2012-12-06 15:50:00,37.31,37.38,37.3,37.36,805000.0,25.2576,25.305,25.2508,25.2915,805000.0
2012-12-07 09:30:00,37.44,37.5,37.39,37.41,832300.0,25.3456,25.3862,25.3118,25.3253,832300.0
2012-12-07 09:40:00,37.41,37.45,37.4,37.43,312000.0,25.3253,25.3524,25.3185,25.3388,312000.0
2012-12-07 09:50:00,37.43,37.48,37.42,37.47,360600.0,25.3388,25.3727,25.3321,25.3659,360600.0
2012-12-07 10:00:00,37.47,37.57,37.45,37.54,673100.0,25.3659,25.4336,25.3524,25.4133,673100.0
2012-12-07 10:10:00,37.54,37.6,37.52,37.58,356600.0,25.4133,25.4539,25.3998,25.4404,356600.0
2012-12-07 10:20:00,37.58,37.59,37.52,37.53,234100.0,25.4404,25.4472,25.3998,25.4065,234100.0
2012-12-07 10:30:00,37.52,37.53,37.46,37.46,282800.0,25.3998,25.4065,25.3592,25.3592,282800.0
2012-12-07 10:40:00,37.47,37.51,37.46,37.5,308100.0,25.3659,25.393,25.3592,25.3862,308100.0
2012-12-07 10:50:00,37.5,37.51,37.47,37.5,255300.0,25.3862,25.393,25.3659,25.3862,255300.0
2012-12-07 11:00:00,37.49,37.52,37.43,37.44,290500.0,25.3795,25.3998,25.3388,25.3456,290500.0
2012-12-07 11:10:00,37.45,37.54,37.44,37.53,226700.0,25.3524,25.4133,25.3456,25.4065,226700.0
2012-12-07 11:20:00,37.53,37.6,37.51,37.59,208000.0,25.4065,25.4539,25.393,25.4472,208000.0
2012-12-07 11:30:00,37.59,37.6,37.56,37.58,169900.0,25.4472,25.4539,25.4269,25.4404,169900.0
2012-12-07 11:40:00,37.58,37.6,37.57,37.58,172800.0,25.4404,25.4539,25.4336,25.4404,172800.0
2012-12-07 11:50:00,37.57,37.58,37.52,37.54,193400.0,25.4336,25.4404,25.3998,25.4133,193400.0
2012-12-07 12:00:00,37.53,37.55,37.51,37.52,116000.0,25.4065,25.4201,25.393,25.3998,116000.0
2012-12-07 12:10:00,37.53,37.6,37.51,37.59,229400.0,25.4065,25.4539,25.393,25.4472,229400.0
2012-12-07 12:20:00,37.59,37.6,37.56,37.59,103600.0,25.4472,25.4539,25.4269,25.4472,103600.0
2012-12-07 12:30:00,37.6,37.63,37.58,37.58,231300.0,25.4539,25.4742,25.4404,25.4404,231300.0
2012-12-07 12:40:00,37.59,37.62,37.58,37.62,73200.0,25.4472,25.4675,25.4404,25.4675,73200.0
2012-12-07 12:50:00,37.62,37.62,37.56,37.56,80000.0,25.4675,25.4675,25.4269,25.4269,80000.0
2012-12-07 13:00:00,37.57,37.6,37.56,37.58,171000.0,25.4336,25.4539,25.4269,25.4404,171000.0
2012-12-07 13:10:00,37.57,37.59,37.57,37.58,75600.0,25.4336,25.4472,25.4336,25.4404,75600.0
2012-12-07 13:20:00,37.58,37.64,37.57,37.64,223600.0,25.4404,25.481,25.4336,25.481,223600.0
2012-12-07 13:30:00,37.64,37.64,37.62,37.63,49500.0,25.481,25.481,25.4675,25.4742,49500.0
2012-12-07 13:40:00,37.63,37.64,37.62,37.63,134900.0,25.4742,25.481,25.4675,25.4742,134900.0
2012-12-07 13:50:00,37.64,37.64,37.59,37.62,163400.0,25.481,25.481,25.4472,25.4675,163400.0
2012-12-07 14:00:00,37.62,37.62,37.57,37.58,138500.0,25.4675,25.4675,25.4336,25.4404,138500.0
2012-12-07 14:10:00,37.57,37.64,37.57,37.6,167300.0,25.4336,25.481,25.4336,25.4539,167300.0
2012-12-07 14:20:00,37.6,37.68,37.6,37.66,203800.0,25.4539,25.5081,25.4539,25.4946,203800.0
2012-12-07 14:30:00,37.66,37.7,37.64,37.69,191200.0,25.4946,25.5216,25.481,25.5149,191200.0
2012-12-07 14:40:00,37.69,37.69,37.66,37.68,107700.0,25.5149,25.5149,25.4946,25.5081,107700.0
2012-12-07 14:50:00,37.67,37.7,37.67,37.69,142600.0,25.5013,25.5216,25.5013,25.5149,142600.0
2012-12-07 15:00:00,37.69,37.69,37.65,37.66,196500.0,25.5149,25.5149,25.4878,25.4946,196500.0
2012-12-07 15:10:00,37.66,37.67,37.63,37.64,96400.0,25.4946,25.5013,25.4742,25.481,96400.0
2012-12-07 15:20:00,37.65,37.66,37.62,37.66,115900.0,25.4878,25.4946,25.4675,25.4946,115900.0
2012-12-07 15:30:00,37.67,37.69,37.66,37.66,334700.0,25.5013,25.5149,25.4946,25.4946,334700.0
2012-12-07 15:40:00,37.66,37.69,37.66,37.69,393700.0,25.4946,25.5149,25.4946,25.5149,393700.0
2012-12-07 15:50:00,37.68,37.74,37.67,37.72,649800.0,25.5081,25.5487,25.5013,25.5352,649800.0
2012-12-10 09:30:00,37.7,37.78,37.56,37.61,445700.0,25.5216,25.5758,25.4269,25.4607,445700.0
2012-12-10 09:40:00,37.6,37.64,37.51,37.59,240600.0,25.4539,25.481,25.393,25.4472,240600.0
2012-12-10 09:50:00,37.6,37.66,37.57,37.65,201000.0,25.4539,25.4946,25.4336,25.4878,201000.0
2012-12-10 10:00:00,37.66,37.75,37.66,37.69,231600.0,25.4946,25.5555,25.4946,25.5149,231600.0
2012-12-10 10:10:00,37.7,37.76,37.69,37.73,222900.0,25.5216,25.5622,25.5149,25.5419,222900.0
2012-12-10 10:20:00,37.73,37.75,37.71,37.73,225000.0,25.5419,25.5555,25.5284,25.5419,225000.0
2012-12-10 10:30:00,37.74,37.74,37.71,37.73,138500.0,25.5487,25.5487,25.5284,25.5419,138500.0
2012-12-10 10:40:00,37.73,37.74,37.7,37.71,184000.0,25.5419,25.5487,25.5216,25.5284,184000.0
2012-12-10 10:50:00,37.71,37.74,37.67,37.67,383100.0,25.5284,25.5487,25.5013,25.5013,383100.0
2012-12-10 11:00:00,37.68,37.69,37.59,37.6,251300.0,25.5081,25.5149,25.4472,25.4539,251300.0
2012-12-10 11:10:00,37.59,37.66,37.57,37.65,175900.0,25.4472,25.4946,25.4336,25.4878,175900.0
2012-12-10 11:20:00,37.65,37.72,37.65,37.72,150400.0,25.4878,25.5352,25.4878,25.5352,150400.0
2012-12-10 11:30:00,37.72,37.74,37.67,37.67,139100.0,25.5352,25.5487,25.5013,25.5013,139100.0
2012-12-10 11:40:00,37.67,37.68,37.64,37.65,143300.0,25.5013,25.5081,25.481,25.4878,143300.0
2012-12-10 11:50:00,37.65,37.68,37.63,37.63,174400.0,25.4878,25.5081,25.4742,25.4742,174400.0
2012-12-10 12:00:00,37.63,37.69,37.63,37.69,116100.0,25.4742,25.5149,25.4742,25.5149,116100.0
2012-12-10 12:10:00,37.69,37.71,37.66,37.68,153900.0,25.5149,25.5284,25.4946,25.5081,153900.0
2012-12-10 12:20:00,37.69,37.71,37.66,37.67,80400.0,25.5149,25.5284,25.4946,25.5013,80400.0
2012-12-10 12:30:00,37.66,37.71,37.66,37.7,105300.0,25.4946,25.5284,25.4946,25.5216,105300.0
2012-12-10 12:40:00,37.71,37.71,37.68,37.68,64500.0,25.5284,25.5284,25.5081,25.5081,64500.0
2012-12-10 12:50:00,37.68,37.7,37.66,37.66,78200.0,25.5081,25.5216,25.4946,25.4946,78200.0
2012-12-10 13:00:00,37.67,37.67,37.65,37.65,73300.0,25.5013,25.5013,25.4878,25.4878,73300.0
2012-12-10 13:10:00,37.65,37.67,37.64,37.66,99900.0,25.4878,25.5013,25.481,25.4946,99900.0
2012-12-10 13:20:00,37.66,37.66,37.64,37.64,44900.0,25.4946,25.4946,25.481,25.481,44900.0
2012-12-10 13:30:00,37.64,37.69,37.64,37.65,110100.0,25.481,25.5149,25.481,25.4878,110100.0
2012-12-10 13:40:00,37.65,37.67,37.65,37.66,58800.0,25.4878,25.5013,25.4878,25.4946,58800.0
2012-12-10 13:50:00,37.66,37.67,37.65,37.66,54600.0,25.4946,25.5013,25.4878,25.4946,54600.0
2012-12-10 14:00:00,37.65,37.67,37.65,37.66,98500.0,25.4878,25.5013,25.4878,25.4946,98500.0
2012-12-10 14:10:00,37.66,37.68,37.66,37.67,73300.0,25.4946,25.5081,25.4946,25.5013,73300.0
2012-12-10 14:20:00,37.68,37.68,37.66,37.66,95400.0,25.5081,25.5081,25.4946,25.4946,95400.0
2012-12-10 14:30:00,37.66,37.67,37.6,37.61,136600.0,25.4946,25.5013,25.4539,25.4607,136600.0
2012-12-10 14:40:00,37.6,37.61,37.59,37.59,112000.0,25.4539,25.4607,25.4472,25.4472,112000.0
2012-12-10 14:50:00,37.59,37.62,37.58,37.6,167100.0,25.4472,25.4675,25.4404,25.4539,167100.0
2012-12-10 15:00:00,37.61,37.61,37.57,37.59,222700.0,25.4607,25.4607,25.4336,25.4472,222700.0
2012-12-10 15:10:00,37.59,37.63,37.59,37.6,144000.0,25.4472,25.4742,25.4472,25.4539,144000.0
2012-12-10 15:20:00,37.6,37.64,37.6,37.64,136000.0,25.4539,25.481,25.4539,25.481,136000.0
2012-12-10 15:30:00,37.64,37.67,37.63,37.67,250400.0,25.481,25.5013,25.4742,25.5013,250400.0
2012-12-10 15:40:00,37.67,37.67,37.64,37.65,370200.0,25.5013,25.5013,25.481,25.4878,370200.0
2012-12-10 15:50:00,37.64,37.65,37.6,37.63,655000.0,25.481,25.4878,25.4539,25.4742,655000.0
2012-12-11 09:30:00,37.63,37.72,37.58,37.7,525400.0,25.4742,25.5352,25.4404,25.5216,525400.0
2012-12-11 09:40:00,37.69,37.74,37.66,37.71,187600.0,25.5149,25.5487,25.4946,25.5284,187600.0
2012-12-11 09:50:00,37.72,37.78,37.71,37.75,397000.0,25.5352,25.5758,25.5284,25.5555,397000.0
2012-12-11 10:00:00,37.75,37.84,37.75,37.81,372600.0,25.5555,25.6164,25.5555,25.5961,372600.0
2012-12-11 10:10:00,37.82,37.83,37.79,37.79,263900.0,25.6029,25.6096,25.5826,25.5826,263900.0
2012-12-11 10:20:00,37.79,37.88,37.79,37.86,372800.0,25.5826,25.6435,25.5826,25.6299,372800.0
2012-12-11 10:30:00,37.85,37.86,37.79,37.85,330600.0,25.6232,25.6299,25.5826,25.6232,330600.0
2012-12-11 10:40:00,37.85,37.91,37.85,37.88,223900.0,25.6232,25.6638,25.6232,25.6435,223900.0
2012-12-11 10:50:00,37.87,37.91,37.87,37.9,182300.0,25.6367,25.6638,25.6367,25.657,182300.0
2012-12-11 11:00:00,37.9,37.92,37.89,37.92,241400.0,25.657,25.6706,25.6503,25.6706,241400.0
2012-12-11 11:10:00,37.91,37.95,37.91,37.94,280700.0,25.6638,25.6909,25.6638,25.6841,280700.0
2012-12-11 11:20:00,37.94,37.99,37.92,37.96,403100.0,25.6841,25.718,25.6706,25.6976,403100.0
2012-12-11 11:30:00,37.96,37.97,37.94,37.94,176100.0,25.6976,25.7044,25.6841,25.6841,176100.0
2012-12-11 11:40:00,37.95,37.99,37.94,37.97,170400.0,25.6909,25.718,25.6841,25.7044,170400.0
2012-12-11 11:50:00,37.97,37.97,37.92,37.93,182300.0,25.7044,25.7044,25.6706,25.6773,182300.0
2012-12-11 12:00:00,37.94,37.95,37.86,37.88,207600.0,25.6841,25.6909,25.6299,25.6435,207600.0
2012-12-11 12:10:00,37.87,37.94,37.87,37.94,192600.0,25.6367,25.6841,25.6367,25.6841,192600.0
2012-12-11 12:20:00,37.94,37.99,37.93,37.95,184900.0,25.6841,25.718,25.6773,25.6909,184900.0
2012-12-11 12:30:00,37.95,37.96,37.92,37.93,93600.0,25.6909,25.6976,25.6706,25.6773,93600.0
2012-12-11 12:40:00,37.93,37.94,37.9,37.92,100500.0,25.6773,25.6841,25.657,25.6706,100500.0
2012-12-11 12:50:00,37.91,37.94,37.88,37.91,183300.0,25.6638,25.6841,25.6435,25.6638,183300.0
2012-12-11 13:00:00,37.92,37.93,37.85,37.85,178500.0,25.6706,25.6773,25.6232,25.6232,178500.0
2012-12-11 13:10:00,37.85,37.88,37.84,37.87,160900.0,25.6232,25.6435,25.6164,25.6367,160900.0
2012-12-11 13:20:00,37.87,37.88,37.81,37.81,213600.0,25.6367,25.6435,25.5961,25.5961,213600.0
2012-12-11 13:30:00,37.81,37.83,37.81,37.82,110600.0,25.5961,25.6096,25.5961,25.6029,110600.0
2012-12-11 13:40:00,37.83,37.86,37.82,37.85,73900.0,25.6096,25.6299,25.6029,25.6232,73900.0
2012-12-11 13:50:00,37.85,37.88,37.85,37.86,126500.0,25.6232,25.6435,25.6232,25.6299,126500.0
2012-12-11 14:00:00,37.85,37.88,37.85,37.87,123200.0,25.6232,25.6435,25.6232,25.6367,123200.0
2012-12-11 14:10:00,37.88,37.89,37.85,37.85,147100.0,25.6435,25.6503,25.6232,25.6232,147100.0
2012-12-11 14:20:00,37.85,37.86,37.82,37.82,125400.0,25.6232,25.6299,25.6029,25.6029,125400.0
2012-12-11 14:30:00,37.83,37.83,37.81,37.81,126900.0,25.6096,25.6096,25.5961,25.5961,126900.0
2012-12-11 14:40:00,37.82,37.83,37.78,37.81,176800.0,25.6029,25.6096,25.5758,25.5961,176800.0
2012-12-11 14:50:00,37.81,37.83,37.8,37.82,169100.0,25.5961,25.6096,25.5893,25.6029,169100.0
2012-12-11 15:00:00,37.81,37.82,37.74,37.75,207400.0,25.5961,25.6029,25.5487,25.5555,207400.0
2012-12-11 15:10:00,37.75,37.76,37.68,37.72,252100.0,25.5555,25.5622,25.5081,25.5352,252100.0
2012-12-11 15:20:00,37.73,37.79,37.72,37.79,222900.0,25.5419,25.5826,25.5352,25.5826,222900.0
2012-12-11 15:30:00,37.79,37.85,37.78,37.83,257800.0,25.5826,25.6232,25.5758,25.6096,257800.0
2012-12-11 15:40:00,37.84,37.85,37.8,37.82,375200.0,25.6164,25.6232,25.5893,25.6029,375200.0
2012-12-11 15:50:00,37.83,37.86,37.78,37.85,1028300.0,25.6096,25.6299,25.5758,25.6232,1028300.0
2012-12-12 09:30:00,37.89,37.93,37.59,37.71,1079100.0,25.6503,25.6773,25.4472,25.5284,1079100.0
2012-12-12 09:40:00,37.7,37.71,37.57,37.62,547200.0,25.5216,25.5284,25.4336,25.4675,547200.0
2012-12-12 09:50:00,37.62,37.68,37.58,37.59,255300.0,25.4675,25.5081,25.4404,25.4472,255300.0
2012-12-12 10:00:00,37.59,37.61,37.55,37.59,404500.0,25.4472,25.4607,25.4201,25.4472,404500.0
2012-12-12 10:10:00,37.59,37.61,37.54,37.57,436700.0,25.4472,25.4607,25.4133,25.4336,436700.0
2012-12-12 10:20:00,37.57,37.64,37.55,37.62,291000.0,25.4336,25.481,25.4201,25.4675,291000.0
2012-12-12 10:30:00,37.63,37.64,37.53,37.56,485100.0,25.4742,25.481,25.4065,25.4269,485100.0
2012-12-12 10:40:00,37.56,37.57,37.5,37.5,402800.0,25.4269,25.4336,25.3862,25.3862,402800.0
2012-12-12 10:50:00,37.51,37.58,37.51,37.58,312200.0,25.393,25.4404,25.393,25.4404,312200.0
2012-12-12 11:00:00,37.58,37.59,37.55,37.56,252000.0,25.4404,25.4472,25.4201,25.4269,252000.0
2012-12-12 11:10:00,37.55,37.64,37.55,37.64,348900.0,25.4201,25.481,25.4201,25.481,348900.0
2012-12-12 11:20:00,37.64,37.66,37.62,37.65,187200.0,25.481,25.4946,25.4675,25.4878,187200.0
2012-12-12 11:30:00,37.65,37.67,37.57,37.57,289100.0,25.4878,25.5013,25.4336,25.4336,289100.0
2012-12-12 11:40:00,37.57,37.6,37.55,37.6,256800.0,25.4336,25.4539,25.4201,25.4539,256800.0
2012-12-12 11:50:00,37.6,37.61,37.55,37.61,210200.0,25.4539,25.4607,25.4201,25.4607,210200.0
2012-12-12 12:00:00,37.61,37.65,37.57,37.64,292700.0,25.4607,25.4878,25.4336,25.481,292700.0
2012-12-12 12:10:00,37.65,37.67,37.63,37.66,177400.0,25.4878,25.5013,25.4742,25.4946,177400.0
2012-12-12 12:20:00,37.67,37.71,37.66,37.7,191500.0,25.5013,25.5284,25.4946,25.5216,191500.0
2012-12-12 12:30:00,37.71,37.84,37.66,37.81,410900.0,25.5284,25.6164,25.4946,25.5961,410900.0
2012-12-12 12:40:00,37.8,37.85,37.72,37.81,311100.0,25.5893,25.6232,25.5352,25.5961,311100.0
2012-12-12 12:50:00,37.81,37.85,37.78,37.8,393300.0,25.5961,25.6232,25.5758,25.5893,393300.0
2012-12-12 13:00:00,37.8,37.82,37.78,37.79,229900.0,25.5893,25.6029,25.5758,25.5826,229900.0
2012-12-12 13:10:00,37.79,37.85,37.76,37.84,310900.0,25.5826,25.6232,25.5622,25.6164,310900.0
2012-12-12 13:20:00,37.84,37.9,37.84,37.88,186600.0,25.6164,25.657,25.6164,25.6435,186600.0
2012-12-12 13:30:00,37.88,37.89,37.85,37.86,238200.0,25.6435,25.6503,25.6232,25.6299,238200.0
2012-12-12 13:40:00,37.85,37.87,37.8,37.82,178700.0,25.6232,25.6367,25.5893,25.6029,178700.0
2012-12-12 13:50:00,37.83,37.84,37.8,37.8,214300.0,25.6096,25.6164,25.5893,25.5893,214300.0
2012-12-12 14:00:00,37.81,37.83,37.79,37.82,171900.0,25.5961,25.6096,25.5826,25.6029,171900.0
2012-12-12 14:10:00,37.82,37.86,37.8,37.82,183000.0,25.6029,25.6299,25.5893,25.6029,183000.0
2012-12-12 14:20:00,37.81,37.82,37.72,37.75,259800.0,25.5961,25.6029,25.5352,25.5555,259800.0
2012-12-12 14:30:00,37.75,37.77,37.71,37.74,300000.0,25.5555,25.569,25.5284,25.5487,300000.0
2012-12-12 14:40:00,37.74,37.81,37.73,37.77,251900.0,25.5487,25.5961,25.5419,25.569,251900.0
2012-12-12 14:50:00,37.77,37.79,37.73,37.75,364900.0,25.569,25.5826,25.5419,25.5555,364900.0
2012-12-12 15:00:00,37.75,37.76,37.69,37.73,299800.0,25.5555,25.5622,25.5149,25.5419,299800.0
2012-12-12 15:10:00,37.73,37.75,37.69,37.74,279300.0,25.5419,25.5555,25.5149,25.5487,279300.0
2012-12-12 15:20:00,37.75,37.77,37.68,37.71,349000.0,25.5555,25.569,25.5081,25.5284,349000.0
2012-12-12 15:30:00,37.71,37.74,37.64,37.64,428600.0,25.5284,25.5487,25.481,25.481,428600.0
2012-12-12 15:40:00,37.64,37.66,37.58,37.66,599100.0,25.481,25.4946,25.4404,25.4946,599100.0
2012-12-12 15:50:00,37.66,37.66,37.58,37.64,853800.0,25.4946,25.4946,25.4404,25.481,853800.0
2012-12-13 09:30:00,37.7,37.79,37.6,37.63,644000.0,25.5216,25.5826,25.4539,25.4742,644000.0
2012-12-13 09:40:00,37.63,37.65,37.59,37.62,318200.0,25.4742,25.4878,25.4472,25.4675,318200.0
2012-12-13 09:50:00,37.63,37.68,37.59,37.66,290000.0,25.4742,25.5081,25.4472,25.4946,290000.0
2012-12-13 10:00:00,37.66,37.73,37.63,37.7,323900.0,25.4946,25.5419,25.4742,25.5216,323900.0
2012-12-13 10:10:00,37.7,37.75,37.69,37.75,290300.0,25.5216,25.5555,25.5149,25.5555,290300.0
2012-12-13 10:20:00,37.75,37.75,37.69,37.74,190500.0,25.5555,25.5555,25.5149,25.5487,190500.0
2012-12-13 10:30:00,37.73,37.77,37.73,37.77,235200.0,25.5419,25.569,25.5419,25.569,235200.0
2012-12-13 10:40:00,37.77,37.78,37.72,37.75,294400.0,25.569,25.5758,25.5352,25.5555,294400.0
2012-12-13 10:50:00,37.74,37.75,37.72,37.75,194100.0,25.5487,25.5555,25.5352,25.5555,194100.0
2012-12-13 11:00:00,37.75,37.75,37.71,37.72,291100.0,25.5555,25.5555,25.5284,25.5352,291100.0
2012-12-13 11:10:00,37.73,37.75,37.7,37.74,530600.0,25.5419,25.5555,25.5216,25.5487,530600.0
2012-12-13 11:20:00,37.75,37.75,37.66,37.7,309600.0,25.5555,25.5555,25.4946,25.5216,309600.0
2012-12-13 11:30:00,37.7,37.74,37.68,37.69,203800.0,25.5216,25.5487,25.5081,25.5149,203800.0
2012-12-13 11:40:00,37.69,37.71,37.67,37.7,280000.0,25.5149,25.5284,25.5013,25.5216,280000.0
2012-12-13 11:50:00,37.7,37.73,37.7,37.72,112000.0,25.5216,25.5419,25.5216,25.5352,112000.0
2012-12-13 12:00:00,37.73,37.77,37.72,37.77,212900.0,25.5419,25.569,25.5352,25.569,212900.0
2012-12-13 12:10:00,37.77,37.77,37.72,37.73,130700.0,25.569,25.569,25.5352,25.5419,130700.0
2012-12-13 12:20:00,37.73,37.75,37.72,37.74,214200.0,25.5419,25.5555,25.5352,25.5487,214200.0
2012-12-13 12:30:00,37.73,37.76,37.71,37.71,223200.0,25.5419,25.5622,25.5284,25.5284,223200.0
2012-12-13 12:40:00,37.71,37.71,37.61,37.62,485200.0,25.5284,25.5284,25.4607,25.4675,485200.0
2012-12-13 12:50:00,37.61,37.63,37.6,37.61,166400.0,25.4607,25.4742,25.4539,25.4607,166400.0
2012-12-13 13:00:00,37.62,37.63,37.59,37.6,159600.0,25.4675,25.4742,25.4472,25.4539,159600.0
2012-12-13 13:10:00,37.59,37.6,37.54,37.57,166200.0,25.4472,25.4539,25.4133,25.4336,166200.0
2012-12-13 13:20:00,37.57,37.64,37.56,37.64,105800.0,25.4336,25.481,25.4269,25.481,105800.0
2012-12-13 13:30:00,37.63,37.64,37.59,37.61,149500.0,25.4742,25.481,25.4472,25.4607,149500.0
2012-12-13 13:40:00,37.6,37.61,37.58,37.59,192400.0,25.4539,25.4607,25.4404,25.4472,192400.0
2012-12-13 13:50:00,37.59,37.61,37.57,37.61,205000.0,25.4472,25.4607,25.4336,25.4607,205000.0
2012-12-13 14:00:00,37.6,37.61,37.53,37.56,342800.0,25.4539,25.4607,25.4065,25.4269,342800.0
2012-12-13 14:10:00,37.55,37.55,37.53,37.55,295000.0,25.4201,25.4201,25.4065,25.4201,295000.0
2012-12-13 14:20:00,37.54,37.59,37.54,37.59,157500.0,25.4133,25.4472,25.4133,25.4472,157500.0
2012-12-13 14:30:00,37.59,37.63,37.57,37.62,172100.0,25.4472,25.4742,25.4336,25.4675,172100.0
2012-12-13 14:40:00,37.63,37.66,37.62,37.65,155200.0,25.4742,25.4946,25.4675,25.4878,155200.0
2012-12-13 14:50:00,37.65,37.65,37.61,37.62,260800.0,25.4878,25.4878,25.4607,25.4675,260800.0
2012-12-13 15:00:00,37.62,37.63,37.61,37.61,236200.0,25.4675,25.4742,25.4607,25.4607,236200.0
2012-12-13 15:10:00,37.62,37.62,37.57,37.58,309200.0,25.4675,25.4675,25.4336,25.4404,309200.0
2012-12-13 15:20:00,37.59,37.61,37.58,37.61,206600.0,25.4472,25.4607,25.4404,25.4607,206600.0
2012-12-13 15:30:00,37.61,37.71,37.59,37.66,518400.0,25.4607,25.5284,25.4472,25.4946,518400.0
2012-12-13 15:40:00,37.67,37.72,37.64,37.64,404900.0,25.5013,25.5352,25.481,25.481,404900.0
2012-12-13 15:50:00,37.64,37.7,37.59,37.63,634500.0,25.481,25.5216,25.4472,25.4742,634500.0
2012-12-14 09:30:00,37.52,37.65,37.5,37.61,552500.0,25.3998,25.4878,25.3862,25.4607,552500.0
2012-12-14 09:40:00,37.62,37.68,37.6,37.64,278100.0,25.4675,25.5081,25.4539,25.481,278100.0
2012-12-14 09:50:00,37.63,37.65,37.59,37.64,280400.0,25.4742,25.4878,25.4472,25.481,280400.0
2012-12-14 10:00:00,37.64,37.64,37.59,37.6,199200.0,25.481,25.481,25.4472,25.4539,199200.0
2012-12-14 10:10:00,37.6,37.66,37.6,37.64,299500.0,25.4539,25.4946,25.4539,25.481,299500.0
2012-12-14 10:20:00,37.64,37.67,37.63,37.64,301200.0,25.481,25.5013,25.4742,25.481,301200.0
2012-12-14 10:30:00,37.64,37.7,37.63,37.69,274100.0,25.481,25.5216,25.4742,25.5149,274100.0
2012-12-14 10:40:00,37.69,37.74,37.69,37.72,203800.0,25.5149,25.5487,25.5149,25.5352,203800.0
2012-12-14 10:50:00,37.72,37.73,37.69,37.7,218000.0,25.5352,25.5419,25.5149,25.5216,218000.0
2012-12-14 11:00:00,37.7,37.7,37.68,37.68,227600.0,25.5216,25.5216,25.5081,25.5081,227600.0
2012-12-14 11:10:00,37.68,37.69,37.63,37.64,480600.0,25.5081,25.5149,25.4742,25.481,480600.0
2012-12-14 11:20:00,37.64,37.65,37.63,37.65,140300.0,25.481,25.4878,25.4742,25.4878,140300.0
2012-12-14 11:30:00,37.65,37.67,37.64,37.66,269900.0,25.4878,25.5013,25.481,25.4946,269900.0
2012-12-14 11:40:00,37.65,37.68,37.64,37.66,204900.0,25.4878,25.5081,25.481,25.4946,204900.0
2012-12-14 11:50:00,37.66,37.67,37.65,37.66,112800.0,25.4946,25.5013,25.4878,25.4946,112800.0
2012-12-14 12:00:00,37.67,37.69,37.66,37.68,186300.0,25.5013,25.5149,25.4946,25.5081,186300.0
2012-12-14 12:10:00,37.67,37.7,37.67,37.7,119400.0,25.5013,25.5216,25.5013,25.5216,119400.0
2012-12-14 12:20:00,37.69,37.71,37.68,37.7,247700.0,25.5149,25.5284,25.5081,25.5216,247700.0
2012-12-14 12:30:00,37.7,37.72,37.67,37.67,159500.0,25.5216,25.5352,25.5013,25.5013,159500.0
2012-12-14 12:40:00,37.68,37.71,37.66,37.7,259900.0,25.5081,25.5284,25.4946,25.5216,259900.0
2012-12-14 12:50:00,37.7,37.7,37.69,37.7,149300.0,25.5216,25.5216,25.5149,25.5216,149300.0
2012-12-14 13:00:00,37.7,37.72,37.69,37.7,152200.0,25.5216,25.5352,25.5149,25.5216,152200.0
2012-12-14 13:10:00,37.7,37.71,37.69,37.7,222300.0,25.5216,25.5284,25.5149,25.5216,222300.0
2012-12-14 13:20:00,37.7,37.72,37.69,37.72,137400.0,25.5216,25.5352,25.5149,25.5352,137400.0
2012-12-14 13:30:00,37.71,37.71,37.69,37.69,120400.0,25.5284,25.5284,25.5149,25.5149,120400.0
2012-12-14 13:40:00,37.7,37.73,37.69,37.73,130100.0,25.5216,25.5419,25.5149,25.5419,130100.0
2012-12-14 13:50:00,37.73,37.74,37.72,37.73,166200.0,25.5419,25.5487,25.5352,25.5419,166200.0
2012-12-14 14:00:00,37.72,37.74,37.72,37.73,146800.0,25.5352,25.5487,25.5352,25.5419,146800.0
2012-12-14 14:10:00,37.72,37.77,37.72,37.75,239700.0,25.5352,25.569,25.5352,25.5555,239700.0
2012-12-14 14:20:00,37.75,37.76,37.74,37.75,206100.0,25.5555,25.5622,25.5487,25.5555,206100.0
2012-12-14 14:30:00,37.75,37.75,37.73,37.74,148200.0,25.5555,25.5555,25.5419,25.5487,148200.0
2012-12-14 14:40:00,37.74,37.75,37.73,37.74,173900.0,25.5487,25.5555,25.5419,25.5487,173900.0
2012-12-14 14:50:00,37.73,37.75,37.67,37.67,303900.0,25.5419,25.5555,25.5013,25.5013,303900.0
2012-12-14 15:00:00,37.67,37.68,37.63,37.63,288200.0,25.5013,25.5081,25.4742,25.4742,288200.0
2012-12-14 15:10:00,37.63,37.71,37.61,37.71,450900.0,25.4742,25.5284,25.4607,25.5284,450900.0
2012-12-14 15:20:00,37.71,37.73,37.66,37.66,303200.0,25.5284,25.5419,25.4946,25.4946,303200.0
2012-12-14 15:30:00,37.66,37.71,37.66,37.7,388500.0,25.4946,25.5284,25.4946,25.5216,388500.0
2012-12-14 15:40:00,37.7,37.7,37.62,37.64,361600.0,25.5216,25.5216,25.4675,25.481,361600.0
2012-12-14 15:50:00,37.63,37.68,37.59,37.68,1008300.0,25.4742,25.5081,25.4472,25.5081,1008300.0
2012-12-17 09:30:00,37.79,37.82,37.54,37.55,1081100.0,25.5826,25.6029,25.4133,25.4201,1081100.0
2012-12-17 09:40:00,37.54,37.61,37.52,37.57,417600.0,25.4133,25.4607,25.3998,25.4336,417600.0
2012-12-17 09:50:00,37.56,37.62,37.54,37.6,398600.0,25.4269,25.4675,25.4133,25.4539,398600.0
2012-12-17 10:00:00,37.6,37.63,37.59,37.63,339600.0,25.4539,25.4742,25.4472,25.4742,339600.0
2012-12-17 10:10:00,37.63,37.65,37.57,37.57,300300.0,25.4742,25.4878,25.4336,25.4336,300300.0
2012-12-17 10:20:00,37.57,37.58,37.55,37.57,261700.0,25.4336,25.4404,25.4201,25.4336,261700.0
2012-12-17 10:30:00,37.57,37.6,37.56,37.58,337100.0,25.4336,25.4539,25.4269,25.4404,337100.0
2012-12-17 10:40:00,37.58,37.6,37.57,37.59,217300.0,25.4404,25.4539,25.4336,25.4472,217300.0
2012-12-17 10:50:00,37.6,37.6,37.56,37.57,225900.0,25.4539,25.4539,25.4269,25.4336,225900.0
2012-12-17 11:00:00,37.57,37.6,37.56,37.58,409500.0,25.4336,25.4539,25.4269,25.4404,409500.0
2012-12-17 11:10:00,37.59,37.66,37.58,37.65,256300.0,25.4472,25.4946,25.4404,25.4878,256300.0
2012-12-17 11:20:00,37.65,37.66,37.62,37.63,226200.0,25.4878,25.4946,25.4675,25.4742,226200.0
2012-12-17 11:30:00,37.63,37.7,37.63,37.67,329300.0,25.4742,25.5216,25.4742,25.5013,329300.0
2012-12-17 11:40:00,37.66,37.71,37.66,37.69,400500.0,25.4946,25.5284,25.4946,25.5149,400500.0
2012-12-17 11:50:00,37.69,37.69,37.62,37.63,127400.0,25.5149,25.5149,25.4675,25.4742,127400.0
2012-12-17 12:00:00,37.63,37.69,37.63,37.67,154400.0,25.4742,25.5149,25.4742,25.5013,154400.0
2012-12-17 12:10:00,37.67,37.68,37.62,37.63,189600.0,25.5013,25.5081,25.4675,25.4742,189600.0
2012-12-17 12:20:00,37.62,37.64,37.61,37.63,173200.0,25.4675,25.481,25.4607,25.4742,173200.0
2012-12-17 12:30:00,37.62,37.64,37.6,37.6,216100.0,25.4675,25.481,25.4539,25.4539,216100.0
2012-12-17 12:40:00,37.61,37.61,37.55,37.55,168800.0,25.4607,25.4607,25.4201,25.4201,168800.0
2012-12-17 12:50:00,37.55,37.56,37.53,37.54,299400.0,25.4201,25.4269,25.4065,25.4133,299400.0
2012-12-17 13:00:00,37.54,37.58,37.54,37.57,172500.0,25.4133,25.4404,25.4133,25.4336,172500.0
2012-12-17 13:10:00,37.58,37.59,37.54,37.54,202500.0,25.4404,25.4472,25.4133,25.4133,202500.0
2012-12-17 13:20:00,37.55,37.55,37.52,37.55,109000.0,25.4201,25.4201,25.3998,25.4201,109000.0
2012-12-17 13:30:00,37.55,37.55,37.52,37.52,119500.0,25.4201,25.4201,25.3998,25.3998,119500.0
2012-12-17 13:40:00,37.53,37.53,37.47,37.48,244500.0,25.4065,25.4065,25.3659,25.3727,244500.0
2012-12-17 13:50:00,37.48,37.48,37.43,37.44,125300.0,25.3727,25.3727,25.3388,25.3456,125300.0
2012-12-17 14:00:00,37.43,37.5,37.43,37.44,290000.0,25.3388,25.3862,25.3388,25.3456,290000.0
2012-12-17 14:10:00,37.44,37.45,37.42,37.42,137000.0,25.3456,25.3524,25.3321,25.3321,137000.0
2012-12-17 14:20:00,37.42,37.43,37.38,37.4,202000.0,25.3321,25.3388,25.305,25.3185,202000.0
2012-12-17 14:30:00,37.4,37.44,37.4,37.41,190400.0,25.3185,25.3456,25.3185,25.3253,190400.0
2012-12-17 14:40:00,37.41,37.42,37.39,37.4,226700.0,25.3253,25.3321,25.3118,25.3185,226700.0
2012-12-17 14:50:00,37.41,37.42,37.39,37.41,279500.0,25.3253,25.3321,25.3118,25.3253,279500.0
2012-12-17 15:00:00,37.42,37.47,37.41,37.45,244100.0,25.3321,25.3659,25.3253,25.3524,244100.0
2012-12-17 15:10:00,37.46,37.46,37.43,37.43,178000.0,25.3592,25.3592,25.3388,25.3388,178000.0
2012-12-17 15:20:00,37.43,37.44,37.4,37.41,243600.0,25.3388,25.3456,25.3185,25.3253,243600.0
2012-12-17 15:30:00,37.41,37.44,37.39,37.44,365000.0,25.3253,25.3456,25.3118,25.3456,365000.0
2012-12-17 15:40:00,37.44,37.47,37.42,37.46,541700.0,25.3456,25.3659,25.3321,25.3592,541700.0
2012-12-17 15:50:00,37.46,37.57,37.46,37.53,1791600.0,25.3592,25.4336,25.3592,25.4065,1791600.0
2012-12-18 09:30:00,37.42,37.7,37.42,37.7,1010700.0,25.3321,25.5216,25.3321,25.5216,1010700.0
2012-12-18 09:40:00,37.7,37.7,37.55,37.59,431700.0,25.5216,25.5216,25.4201,25.4472,431700.0
2012-12-18 09:50:00,37.58,37.61,37.38,37.38,486500.0,25.4404,25.4607,25.305,25.305,486500.0
2012-12-18 10:00:00,37.39,37.4,37.2,37.2,787900.0,25.3118,25.3185,25.1831,25.1831,787900.0
2012-12-18 10:10:00,37.2,37.22,37.16,37.2,511300.0,25.1831,25.1967,25.1561,25.1831,511300.0
2012-12-18 10:20:00,37.2,37.24,37.13,37.23,543600.0,25.1831,25.2102,25.1358,25.2035,543600.0
2012-12-18 10:30:00,37.23,37.3,37.23,37.24,558400.0,25.2035,25.2508,25.2035,25.2102,558400.0
2012-12-18 10:40:00,37.25,37.44,37.24,37.39,475100.0,25.217,25.3456,25.2102,25.3118,475100.0
2012-12-18 10:50:00,37.4,37.43,37.37,37.39,331200.0,25.3185,25.3388,25.2982,25.3118,331200.0
2012-12-18 11:00:00,37.4,37.45,37.39,37.43,297900.0,25.3185,25.3524,25.3118,25.3388,297900.0
2012-12-18 11:10:00,37.43,37.54,37.41,37.53,409600.0,25.3388,25.4133,25.3253,25.4065,409600.0
2012-12-18 11:20:00,37.52,37.54,37.48,37.54,295600.0,25.3998,25.4133,25.3727,25.4133,295600.0
2012-12-18 11:30:00,37.54,37.55,37.51,37.54,262300.0,25.4133,25.4201,25.393,25.4133,262300.0
2012-12-18 11:40:00,37.53,37.55,37.51,37.52,143500.0,25.4065,25.4201,25.393,25.3998,143500.0
2012-12-18 11:50:00,37.52,37.54,37.46,37.47,280900.0,25.3998,25.4133,25.3592,25.3659,280900.0
2012-12-18 12:00:00,37.48,37.49,37.39,37.4,367800.0,25.3727,25.3795,25.3118,25.3185,367800.0
2012-12-18 12:10:00,37.4,37.41,37.36,37.38,187100.0,25.3185,25.3253,25.2915,25.305,187100.0
2012-12-18 12:20:00,37.38,37.41,37.35,37.36,265400.0,25.305,25.3253,25.2847,25.2915,265400.0
2012-12-18 12:30:00,37.37,37.46,37.35,37.45,367100.0,25.2982,25.3592,25.2847,25.3524,367100.0
2012-12-18 12:40:00,37.45,37.56,37.43,37.54,283400.0,25.3524,25.4269,25.3388,25.4133,283400.0
2012-12-18 12:50:00,37.55,37.56,37.5,37.54,208400.0,25.4201,25.4269,25.3862,25.4133,208400.0
2012-12-18 13:00:00,37.54,37.54,37.48,37.51,319200.0,25.4133,25.4133,25.3727,25.393,319200.0
2012-12-18 13:10:00,37.51,37.53,37.47,37.5,167800.0,25.393,25.4065,25.3659,25.3862,167800.0
2012-12-18 13:20:00,37.5,37.52,37.48,37.48,271100.0,25.3862,25.3998,25.3727,25.3727,271100.0
2012-12-18 13:30:00,37.49,37.51,37.45,37.48,266300.0,25.3795,25.393,25.3524,25.3727,266300.0
2012-12-18 13:40:00,37.49,37.5,37.47,37.48,133300.0,25.3795,25.3862,25.3659,25.3727,133300.0
2012-12-18 13:50:00,37.47,37.5,37.44,37.46,190000.0,25.3659,25.3862,25.3456,25.3592,190000.0
2012-12-18 14:00:00,37.47,37.47,37.42,37.43,307300.0,25.3659,25.3659,25.3321,25.3388,307300.0
2012-12-18 14:10:00,37.43,37.43,37.38,37.4,411600.0,25.3388,25.3388,25.305,25.3185,411600.0
2012-12-18 14:20:00,37.39,37.4,37.33,37.34,355300.0,25.3118,25.3185,25.2712,25.2779,355300.0
2012-12-18 14:30:00,37.34,37.37,37.32,37.36,277500.0,25.2779,25.2982,25.2644,25.2915,277500.0
2012-12-18 14:40:00,37.37,37.37,37.33,37.36,344700.0,25.2982,25.2982,25.2712,25.2915,344700.0
2012-12-18 14:50:00,37.36,37.36,37.31,37.31,242200.0,25.2915,25.2915,25.2576,25.2576,242200.0
2012-12-18 15:00:00,37.32,37.32,37.27,37.3,533800.0,25.2644,25.2644,25.2305,25.2508,533800.0
2012-12-18 15:10:00,37.3,37.31,37.19,37.2,459300.0,25.2508,25.2576,25.1764,25.1831,459300.0
2012-12-18 15:20:00,37.2,37.24,37.18,37.2,444800.0,25.1831,25.2102,25.1696,25.1831,444800.0
2012-12-18 15:30:00,37.19,37.2,37.17,37.19,450100.0,25.1764,25.1831,25.1628,25.1764,450100.0
2012-12-18 15:40:00,37.18,37.22,37.15,37.22,845700.0,25.1696,25.1967,25.1493,25.1967,845700.0
2012-12-18 15:50:00,37.21,37.32,37.2,37.27,1665600.0,25.1899,25.2644,25.1831,25.2305,1665600.0
2012-12-19 09:30:00,37.25,37.29,37.07,37.14,796500.0,25.217,25.2441,25.0951,25.1425,796500.0
2012-12-19 09:40:00,37.14,37.19,37.07,37.07,427600.0,25.1425,25.1764,25.0951,25.0951,427600.0
2012-12-19 09:50:00,37.08,37.09,37.04,37.06,267900.0,25.1019,25.1087,25.0748,25.0884,267900.0
2012-12-19 10:00:00,37.05,37.09,37.04,37.06,219100.0,25.0816,25.1087,25.0748,25.0884,219100.0
2012-12-19 10:10:00,37.05,37.06,37.02,37.02,221800.0,25.0816,25.0884,25.0613,25.0613,221800.0
2012-12-19 10:20:00,37.02,37.06,37.02,37.02,233300.0,25.0613,25.0884,25.0613,25.0613,233300.0
2012-12-19 10:30:00,37.03,37.04,37.02,37.02,256300.0,25.0681,25.0748,25.0613,25.0613,256300.0
2012-12-19 10:40:00,37.02,37.04,36.98,36.99,584000.0,25.0613,25.0748,25.0342,25.041,584000.0
2012-12-19 10:50:00,36.99,37.0,36.94,36.97,482600.0,25.041,25.0478,25.0071,25.0274,482600.0
2012-12-19 11:00:00,36.98,36.99,36.96,36.98,322900.0,25.0342,25.041,25.0207,25.0342,322900.0
2012-12-19 11:10:00,36.98,36.99,36.91,36.91,485900.0,25.0342,25.041,24.9868,24.9868,485900.0
2012-12-19 11:20:00,36.92,36.98,36.9,36.98,400500.0,24.9936,25.0342,24.9801,25.0342,400500.0
2012-12-19 11:30:00,36.97,37.04,36.96,37.03,251000.0,25.0274,25.0748,25.0207,25.0681,251000.0
2012-12-19 11:40:00,37.04,37.06,36.99,37.06,307800.0,25.0748,25.0884,25.041,25.0884,307800.0
2012-12-19 11:50:00,37.06,37.07,37.02,37.02,258200.0,25.0884,25.0951,25.0613,25.0613,258200.0
2012-12-19 12:00:00,37.02,37.05,36.98,37.0,440300.0,25.0613,25.0816,25.0342,25.0478,440300.0
2012-12-19 12:10:00,37.0,37.01,36.99,37.0,196100.0,25.0478,25.0545,25.041,25.0478,196100.0
2012-12-19 12:20:00,37.0,37.01,36.98,37.0,220100.0,25.0478,25.0545,25.0342,25.0478,220100.0
2012-12-19 12:30:00,37.0,37.02,36.97,36.98,277500.0,25.0478,25.0613,25.0274,25.0342,277500.0
2012-12-19 12:40:00,36.98,37.01,36.98,36.99,288100.0,25.0342,25.0545,25.0342,25.041,288100.0
2012-12-19 12:50:00,36.99,37.0,36.96,36.96,170700.0,25.041,25.0478,25.0207,25.0207,170700.0
2012-12-19 13:00:00,36.96,37.01,36.96,37.0,205300.0,25.0207,25.0545,25.0207,25.0478,205300.0
2012-12-19 13:10:00,37.0,37.0,36.98,37.0,192500.0,25.0478,25.0478,25.0342,25.0478,192500.0
2012-12-19 13:20:00,37.0,37.01,36.94,37.01,380000.0,25.0478,25.0545,25.0071,25.0545,380000.0
2012-12-19 13:30:00,37.0,37.01,36.98,36.99,203900.0,25.0478,25.0545,25.0342,25.041,203900.0
2012-12-19 13:40:00,36.99,37.0,36.97,36.98,224800.0,25.041,25.0478,25.0274,25.0342,224800.0
2012-12-19 13:50:00,36.98,37.0,36.95,36.98,227900.0,25.0342,25.0478,25.0139,25.0342,227900.0
2012-12-19 14:00:00,36.99,36.99,36.95,36.97,162800.0,25.041,25.041,25.0139,25.0274,162800.0
2012-12-19 14:10:00,36.97,36.97,36.91,36.92,356100.0,25.0274,25.0274,24.9868,24.9936,356100.0
2012-12-19 14:20:00,36.93,36.94,36.91,36.91,314200.0,25.0004,25.0071,24.9868,24.9868,314200.0
2012-12-19 14:30:00,36.91,36.92,36.9,36.91,196700.0,24.9868,24.9936,24.9801,24.9868,196700.0
2012-12-19 14:40:00,36.91,36.92,36.9,36.9,254100.0,24.9868,24.9936,24.9801,24.9801,254100.0
2012-12-19 14:50:00,36.9,36.91,36.86,36.87,455900.0,24.9801,24.9868,24.953,24.9597,455900.0
2012-12-19 15:00:00,36.88,36.9,36.83,36.85,424900.0,24.9665,24.9801,24.9327,24.9462,424900.0
2012-12-19 15:10:00,36.85,36.87,36.79,36.81,509200.0,24.9462,24.9597,24.9056,24.9191,509200.0
2012-12-19 15:20:00,36.81,36.87,36.81,36.87,373300.0,24.9191,24.9597,24.9191,24.9597,373300.0
2012-12-19 15:30:00,36.87,36.93,36.85,36.9,489800.0,24.9597,25.0004,24.9462,24.9801,489800.0
2012-12-19 15:40:00,36.9,36.91,36.82,36.82,539100.0,24.9801,24.9868,24.9259,24.9259,539100.0
2012-12-19 15:50:00,36.82,36.83,36.77,36.8,1295500.0,24.9259,24.9327,24.8921,24.9124,1295500.0
2012-12-20 09:30:00,36.69,36.91,36.68,36.9,725900.0,24.8379,24.9868,24.8311,24.9801,725900.0
2012-12-20 09:40:00,36.9,36.94,36.85,36.9,361000.0,24.9801,25.0071,24.9462,24.9801,361000.0
2012-12-20 09:50:00,36.89,36.91,36.79,36.81,325600.0,24.9733,24.9868,24.9056,24.9191,325600.0
2012-12-20 10:00:00,36.81,36.93,36.81,36.91,431600.0,24.9191,25.0004,24.9191,24.9868,431600.0
2012-12-20 10:10:00,36.91,36.96,36.89,36.96,293100.0,24.9868,25.0207,24.9733,25.0207,293100.0
2012-12-20 10:20:00,36.95,36.97,36.92,36.93,310900.0,25.0139,25.0274,24.9936,25.0004,310900.0
2012-12-20 10:30:00,36.92,37.0,36.92,37.0,516800.0,24.9936,25.0478,24.9936,25.0478,516800.0
2012-12-20 10:40:00,37.0,37.04,36.99,37.01,464000.0,25.0478,25.0748,25.041,25.0545,464000.0
2012-12-20 10:50:00,37.0,37.04,36.99,37.02,330800.0,25.0478,25.0748,25.041,25.0613,330800.0
2012-12-20 11:00:00,37.01,37.02,36.87,36.89,537300.0,25.0545,25.0613,24.9597,24.9733,537300.0
2012-12-20 11:10:00,36.89,36.9,36.83,36.83,276000.0,24.9733,24.9801,24.9327,24.9327,276000.0
2012-12-20 11:20:00,36.84,36.86,36.8,36.8,305200.0,24.9394,24.953,24.9124,24.9124,305200.0
2012-12-20 11:30:00,36.8,36.81,36.75,36.76,480200.0,24.9124,24.9191,24.8785,24.8853,480200.0
2012-12-20 11:40:00,36.76,36.76,36.68,36.73,569200.0,24.8853,24.8853,24.8311,24.865,569200.0
2012-12-20 11:50:00,36.74,36.78,36.73,36.76,376700.0,24.8717,24.8988,24.865,24.8853,376700.0
2012-12-20 12:00:00,36.76,36.76,36.65,36.69,507500.0,24.8853,24.8853,24.8108,24.8379,507500.0
2012-12-20 12:10:00,36.69,36.71,36.69,36.7,148600.0,24.8379,24.8514,24.8379,24.8447,148600.0
2012-12-20 12:20:00,36.7,36.79,36.7,36.77,328600.0,24.8447,24.9056,24.8447,24.8921,328600.0
2012-12-20 12:30:00,36.77,36.82,36.75,36.82,228800.0,24.8921,24.9259,24.8785,24.9259,228800.0
2012-12-20 12:40:00,36.82,36.86,36.81,36.86,126700.0,24.9259,24.953,24.9191,24.953,126700.0
2012-12-20 12:50:00,36.85,36.91,36.85,36.9,231600.0,24.9462,24.9868,24.9462,24.9801,231600.0
2012-12-20 13:00:00,36.9,36.94,36.88,36.94,207100.0,24.9801,25.0071,24.9665,25.0071,207100.0
2012-12-20 13:10:00,36.94,36.94,36.87,36.88,165200.0,25.0071,25.0071,24.9597,24.9665,165200.0
2012-12-20 13:20:00,36.88,36.94,36.86,36.92,230600.0,24.9665,25.0071,24.953,24.9936,230600.0
2012-12-20 13:30:00,36.93,36.98,36.92,36.98,175600.0,25.0004,25.0342,24.9936,25.0342,175600.0
2012-12-20 13:40:00,36.98,37.03,36.95,37.03,346800.0,25.0342,25.0681,25.0139,25.0681,346800.0
2012-12-20 13:50:00,37.03,37.1,37.02,37.09,407900.0,25.0681,25.1155,25.0613,25.1087,407900.0
2012-12-20 14:00:00,37.09,37.1,37.03,37.03,322100.0,25.1087,25.1155,25.0681,25.0681,322100.0
2012-12-20 14:10:00,37.03,37.09,37.02,37.06,265800.0,25.0681,25.1087,25.0613,25.0884,265800.0
2012-12-20 14:20:00,37.06,37.07,37.0,37.02,216000.0,25.0884,25.0951,25.0478,25.0613,216000.0
2012-12-20 14:30:00,37.02,37.06,37.0,37.06,293900.0,25.0613,25.0884,25.0478,25.0884,293900.0
2012-12-20 14:40:00,37.05,37.07,37.02,37.05,166500.0,25.0816,25.0951,25.0613,25.0816,166500.0
2012-12-20 14:50:00,37.06,37.08,37.04,37.07,237700.0,25.0884,25.1019,25.0748,25.0951,237700.0
2012-12-20 15:00:00,37.06,37.07,36.97,36.99,312500.0,25.0884,25.0951,25.0274,25.041,312500.0
2012-12-20 15:10:00,36.99,37.02,36.96,36.98,291600.0,25.041,25.0613,25.0207,25.0342,291600.0
2012-12-20 15:20:00,36.98,36.99,36.91,36.96,276500.0,25.0342,25.041,24.9868,25.0207,276500.0
2012-12-20 15:30:00,36.96,37.06,36.95,37.05,329000.0,25.0207,25.0884,25.0139,25.0816,329000.0
2012-12-20 15:40:00,37.06,37.09,37.02,37.04,530100.0,25.0884,25.1087,25.0613,25.0748,530100.0
2012-12-20 15:50:00,37.04,37.06,36.95,37.06,1183800.0,25.0748,25.0884,25.0139,25.0884,1183800.0
2012-12-21 09:30:00,36.98,37.19,36.74,36.98,7709200.0,25.0342,25.1764,24.8717,25.0342,7709200.0
2012-12-21 09:40:00,36.98,37.06,36.77,36.78,574900.0,25.0342,25.0884,24.8921,24.8988,574900.0
2012-12-21 09:50:00,36.77,36.8,36.63,36.63,644200.0,24.8921,24.9124,24.7973,24.7973,644200.0
2012-12-21 10:00:00,36.63,36.64,36.53,36.59,792600.0,24.7973,24.804,24.7296,24.7702,792600.0
2012-12-21 10:10:00,36.6,36.75,36.59,36.74,392100.0,24.777,24.8785,24.7702,24.8717,392100.0
2012-12-21 10:20:00,36.74,36.84,36.73,36.83,437300.0,24.8717,24.9394,24.865,24.9327,437300.0
2012-12-21 10:30:00,36.84,36.84,36.76,36.78,446200.0,24.9394,24.9394,24.8853,24.8988,446200.0
2012-12-21 10:40:00,36.78,36.78,36.72,36.75,475800.0,24.8988,24.8988,24.8582,24.8785,475800.0
2012-12-21 10:50:00,36.75,36.76,36.69,36.69,346700.0,24.8785,24.8853,24.8379,24.8379,346700.0
2012-12-21 11:00:00,36.7,36.74,36.66,36.68,430600.0,24.8447,24.8717,24.8176,24.8311,430600.0
2012-12-21 11:10:00,36.68,36.71,36.67,36.68,279900.0,24.8311,24.8514,24.8244,24.8311,279900.0
2012-12-21 11:20:00,36.68,36.82,36.66,36.8,539700.0,24.8311,24.9259,24.8176,24.9124,539700.0
2012-12-21 11:30:00,36.8,36.81,36.65,36.7,710600.0,24.9124,24.9191,24.8108,24.8447,710600.0
2012-12-21 11:40:00,36.7,36.73,36.67,36.69,255300.0,24.8447,24.865,24.8244,24.8379,255300.0
2012-12-21 11:50:00,36.7,36.8,36.69,36.79,188000.0,24.8447,24.9124,24.8379,24.9056,188000.0
2012-12-21 12:00:00,36.79,36.82,36.73,36.76,215300.0,24.9056,24.9259,24.865,24.8853,215300.0
2012-12-21 12:10:00,36.76,36.79,36.72,36.79,201700.0,24.8853,24.9056,24.8582,24.9056,201700.0
2012-12-21 12:20:00,36.79,36.8,36.77,36.79,228600.0,24.9056,24.9124,24.8921,24.9056,228600.0
2012-12-21 12:30:00,36.78,36.83,36.72,36.72,216600.0,24.8988,24.9327,24.8582,24.8582,216600.0
2012-12-21 12:40:00,36.72,36.74,36.68,36.68,214700.0,24.8582,24.8717,24.8311,24.8311,214700.0
2012-12-21 12:50:00,36.68,36.74,36.66,36.72,134300.0,24.8311,24.8717,24.8176,24.8582,134300.0
2012-12-21 13:00:00,36.73,36.77,36.73,36.75,101700.0,24.865,24.8921,24.865,24.8785,101700.0
2012-12-21 13:10:00,36.75,36.78,36.7,36.7,143200.0,24.8785,24.8988,24.8447,24.8447,143200.0
2012-12-21 13:20:00,36.7,36.77,36.7,36.77,148900.0,24.8447,24.8921,24.8447,24.8921,148900.0
2012-12-21 13:30:00,36.77,36.88,36.75,36.87,197300.0,24.8921,24.9665,24.8785,24.9597,197300.0
2012-12-21 13:40:00,36.87,36.95,36.86,36.91,343500.0,24.9597,25.0139,24.953,24.9868,343500.0
2012-12-21 13:50:00,36.92,36.95,36.91,36.95,257600.0,24.9936,25.0139,24.9868,25.0139,257600.0
2012-12-21 14:00:00,36.94,37.01,36.94,36.94,314200.0,25.0071,25.0545,25.0071,25.0071,314200.0
2012-12-21 14:10:00,36.94,36.96,36.93,36.96,210500.0,25.0071,25.0207,25.0004,25.0207,210500.0
2012-12-21 14:20:00,36.96,36.96,36.91,36.91,237900.0,25.0207,25.0207,24.9868,24.9868,237900.0
2012-12-21 14:30:00,36.92,36.93,36.9,36.91,272400.0,24.9936,25.0004,24.9801,24.9868,272400.0
2012-12-21 14:40:00,36.92,36.95,36.89,36.94,319300.0,24.9936,25.0139,24.9733,25.0071,319300.0
2012-12-21 14:50:00,36.93,36.99,36.93,36.98,344100.0,25.0004,25.041,25.0004,25.0342,344100.0
2012-12-21 15:00:00,36.97,37.0,36.96,36.98,331100.0,25.0274,25.0478,25.0207,25.0342,331100.0
2012-12-21 15:10:00,36.97,37.09,36.97,37.09,346100.0,25.0274,25.1087,25.0274,25.1087,346100.0
2012-12-21 15:20:00,37.09,37.09,37.04,37.08,329500.0,25.1087,25.1087,25.0748,25.1019,329500.0
2012-12-21 15:30:00,37.08,37.17,37.06,37.07,639300.0,25.1019,25.1628,25.0884,25.0951,639300.0
2012-12-21 15:40:00,37.07,37.08,36.9,36.91,531400.0,25.0951,25.1019,24.9801,24.9868,531400.0
2012-12-21 15:50:00,36.91,36.94,36.84,36.9,1320700.0,24.9868,25.0071,24.9394,24.9801,1320700.0
2012-12-24 09:30:00,36.72,36.74,36.57,36.57,509100.0,24.8582,24.8717,24.7567,24.7567,509100.0
2012-12-24 09:40:00,36.58,36.69,36.58,36.69,258700.0,24.7634,24.8379,24.7634,24.8379,258700.0
2012-12-24 09:50:00,36.69,36.72,36.67,36.71,162900.0,24.8379,24.8582,24.8244,24.8514,162900.0
2012-12-24 10:00:00,36.72,36.76,36.7,36.74,210800.0,24.8582,24.8853,24.8447,24.8717,210800.0
2012-12-24 10:10:00,36.74,36.79,36.72,36.76,253900.0,24.8717,24.9056,24.8582,24.8853,253900.0
2012-12-24 10:20:00,36.76,36.8,36.76,36.78,104900.0,24.8853,24.9124,24.8853,24.8988,104900.0
2012-12-24 10:30:00,36.79,36.8,36.72,36.75,141100.0,24.9056,24.9124,24.8582,24.8785,141100.0
2012-12-24 10:40:00,36.74,36.75,36.7,36.71,90000.0,24.8717,24.8785,24.8447,24.8514,90000.0
2012-12-24 10:50:00,36.7,36.73,36.69,36.7,163000.0,24.8447,24.865,24.8379,24.8447,163000.0
2012-12-24 11:00:00,36.7,36.71,36.67,36.68,149300.0,24.8447,24.8514,24.8244,24.8311,149300.0
2012-12-24 11:10:00,36.67,36.69,36.65,36.66,178200.0,24.8244,24.8379,24.8108,24.8176,178200.0
2012-12-24 11:20:00,36.67,36.68,36.65,36.67,146600.0,24.8244,24.8311,24.8108,24.8244,146600.0
2012-12-24 11:30:00,36.68,36.73,36.67,36.71,162600.0,24.8311,24.865,24.8244,24.8514,162600.0
2012-12-24 11:40:00,36.72,36.73,36.68,36.7,129800.0,24.8582,24.865,24.8311,24.8447,129800.0
2012-12-24 11:50:00,36.7,36.73,36.68,36.69,160400.0,24.8447,24.865,24.8311,24.8379,160400.0
2012-12-24 12:00:00,36.7,36.71,36.69,36.7,70500.0,24.8447,24.8514,24.8379,24.8447,70500.0
2012-12-24 12:10:00,36.7,36.71,36.67,36.67,99700.0,24.8447,24.8514,24.8244,24.8244,99700.0
2012-12-24 12:20:00,36.67,36.68,36.65,36.66,124400.0,24.8244,24.8311,24.8108,24.8176,124400.0
2012-12-24 12:30:00,36.66,36.68,36.65,36.66,267100.0,24.8176,24.8311,24.8108,24.8176,267100.0
2012-12-24 12:40:00,36.67,36.68,36.66,36.66,237400.0,24.8244,24.8311,24.8176,24.8176,237400.0
2012-12-24 12:50:00,36.67,36.78,36.66,36.71,624400.0,24.8244,24.8988,24.8176,24.8514,624400.0
2012-12-26 09:30:00,36.7,36.8,36.64,36.66,344100.0,24.8447,24.9124,24.804,24.8176,344100.0
2012-12-26 09:40:00,36.66,36.72,36.58,36.61,234400.0,24.8176,24.8582,24.7634,24.7837,234400.0
2012-12-26 09:50:00,36.61,36.62,36.59,36.61,172300.0,24.7837,24.7905,24.7702,24.7837,172300.0
2012-12-26 10:00:00,36.62,36.66,36.6,36.65,198900.0,24.7905,24.8176,24.777,24.8108,198900.0
2012-12-26 10:10:00,36.64,36.66,36.61,36.62,143700.0,24.804,24.8176,24.7837,24.7905,143700.0
2012-12-26 10:20:00,36.61,36.63,36.55,36.56,244700.0,24.7837,24.7973,24.7431,24.7499,244700.0
2012-12-26 10:30:00,36.56,36.58,36.54,36.54,135800.0,24.7499,24.7634,24.7363,24.7363,135800.0
2012-12-26 10:40:00,36.54,36.63,36.54,36.63,185100.0,24.7363,24.7973,24.7363,24.7973,185100.0
2012-12-26 10:50:00,36.63,36.64,36.54,36.55,256300.0,24.7973,24.804,24.7363,24.7431,256300.0
2012-12-26 11:00:00,36.55,36.56,36.44,36.45,528200.0,24.7431,24.7499,24.6687,24.6754,528200.0
2012-12-26 11:10:00,36.45,36.46,36.4,36.41,305600.0,24.6754,24.6822,24.6416,24.6483,305600.0
2012-12-26 11:20:00,36.42,36.42,36.33,36.34,381200.0,24.6551,24.6551,24.5942,24.601,381200.0
2012-12-26 11:30:00,36.34,36.35,36.24,36.24,579500.0,24.601,24.6077,24.5333,24.5333,579500.0
2012-12-26 11:40:00,36.24,36.34,36.24,36.33,271300.0,24.5333,24.601,24.5333,24.5942,271300.0
2012-12-26 11:50:00,36.34,36.36,36.32,36.36,225500.0,24.601,24.6145,24.5874,24.6145,225500.0
2012-12-26 12:00:00,36.36,36.39,36.31,36.32,261700.0,24.6145,24.6348,24.5806,24.5874,261700.0
2012-12-26 12:10:00,36.32,36.33,36.3,36.33,158900.0,24.5874,24.5942,24.5739,24.5942,158900.0
2012-12-26 12:20:00,36.32,36.33,36.3,36.31,128900.0,24.5874,24.5942,24.5739,24.5806,128900.0
2012-12-26 12:30:00,36.31,36.36,36.3,36.33,199500.0,24.5806,24.6145,24.5739,24.5942,199500.0
2012-12-26 12:40:00,36.32,36.38,36.32,36.37,197600.0,24.5874,24.628,24.5874,24.6213,197600.0
2012-12-26 12:50:00,36.37,36.45,36.36,36.41,130600.0,24.6213,24.6754,24.6145,24.6483,130600.0
2012-12-26 13:00:00,36.42,36.44,36.39,36.39,255500.0,24.6551,24.6687,24.6348,24.6348,255500.0
2012-12-26 13:10:00,36.39,36.42,36.37,36.42,147000.0,24.6348,24.6551,24.6213,24.6551,147000.0
2012-12-26 13:20:00,36.41,36.42,36.39,36.39,105400.0,24.6483,24.6551,24.6348,24.6348,105400.0
2012-12-26 13:30:00,36.39,36.41,36.35,36.37,135900.0,24.6348,24.6483,24.6077,24.6213,135900.0
2012-12-26 13:40:00,36.37,36.39,36.34,36.35,121700.0,24.6213,24.6348,24.601,24.6077,121700.0
2012-12-26 13:50:00,36.34,36.37,36.32,36.36,288600.0,24.601,24.6213,24.5874,24.6145,288600.0
2012-12-26 14:00:00,36.36,36.44,36.36,36.43,192700.0,24.6145,24.6687,24.6145,24.6619,192700.0
2012-12-26 14:10:00,36.43,36.43,36.39,36.4,163300.0,24.6619,24.6619,24.6348,24.6416,163300.0
2012-12-26 14:20:00,36.39,36.4,36.36,36.37,121300.0,24.6348,24.6416,24.6145,24.6213,121300.0
2012-12-26 14:30:00,36.38,36.42,36.37,36.41,135300.0,24.628,24.6551,24.6213,24.6483,135300.0
2012-12-26 14:40:00,36.41,36.42,36.39,36.41,176000.0,24.6483,24.6551,24.6348,24.6483,176000.0
2012-12-26 14:50:00,36.4,36.48,36.4,36.46,348800.0,24.6416,24.6957,24.6416,24.6822,348800.0
2012-12-26 15:00:00,36.46,36.46,36.41,36.42,140900.0,24.6822,24.6822,24.6483,24.6551,140900.0
2012-12-26 15:10:00,36.42,36.45,36.4,36.41,191200.0,24.6551,24.6754,24.6416,24.6483,191200.0
2012-12-26 15:20:00,36.41,36.43,36.4,36.42,217900.0,24.6483,24.6619,24.6416,24.6551,217900.0
2012-12-26 15:30:00,36.42,36.43,36.39,36.39,179500.0,24.6551,24.6619,24.6348,24.6348,179500.0
2012-12-26 15:40:00,36.39,36.4,36.35,36.39,370700.0,24.6348,24.6416,24.6077,24.6348,370700.0
2012-12-26 15:50:00,36.39,36.43,36.37,36.41,642200.0,24.6348,24.6619,24.6213,24.6483,642200.0
2012-12-27 09:30:00,36.35,36.48,36.32,36.46,483600.0,24.6077,24.6957,24.5874,24.6822,483600.0
2012-12-27 09:40:00,36.47,36.55,36.46,36.51,319800.0,24.689,24.7431,24.6822,24.716,319800.0
2012-12-27 09:50:00,36.51,36.53,36.49,36.51,164600.0,24.716,24.7296,24.7025,24.716,164600.0
2012-12-27 10:00:00,36.5,36.53,36.47,36.5,246100.0,24.7093,24.7296,24.689,24.7093,246100.0
2012-12-27 10:10:00,36.51,36.54,36.35,36.35,253800.0,24.716,24.7363,24.6077,24.6077,253800.0
2012-12-27 10:20:00,36.35,36.39,36.27,36.35,334900.0,24.6077,24.6348,24.5536,24.6077,334900.0
2012-12-27 10:30:00,36.34,36.41,36.31,36.39,350600.0,24.601,24.6483,24.5806,24.6348,350600.0
2012-12-27 10:40:00,36.39,36.45,36.38,36.42,199000.0,24.6348,24.6754,24.628,24.6551,199000.0
2012-12-27 10:50:00,36.41,36.45,36.34,36.38,257500.0,24.6483,24.6754,24.601,24.628,257500.0
2012-12-27 11:00:00,36.39,36.43,36.37,36.41,292100.0,24.6348,24.6619,24.6213,24.6483,292100.0
2012-12-27 11:10:00,36.41,36.41,36.34,36.37,310600.0,24.6483,24.6483,24.601,24.6213,310600.0
2012-12-27 11:20:00,36.38,36.44,36.37,36.4,156900.0,24.628,24.6687,24.6213,24.6416,156900.0
2012-12-27 11:30:00,36.4,36.46,36.39,36.41,179100.0,24.6416,24.6822,24.6348,24.6483,179100.0
2012-12-27 11:40:00,36.41,36.46,36.4,36.41,124600.0,24.6483,24.6822,24.6416,24.6483,124600.0
2012-12-27 11:50:00,36.41,36.42,36.34,36.37,268900.0,24.6483,24.6551,24.601,24.6213,268900.0
2012-12-27 12:00:00,36.37,36.37,36.3,36.33,262600.0,24.6213,24.6213,24.5739,24.5942,262600.0
2012-12-27 12:10:00,36.32,36.38,36.32,36.33,149800.0,24.5874,24.628,24.5874,24.5942,149800.0
2012-12-27 12:20:00,36.34,36.35,36.3,36.3,150600.0,24.601,24.6077,24.5739,24.5739,150600.0
2012-12-27 12:30:00,36.3,36.31,36.24,36.27,240600.0,24.5739,24.5806,24.5333,24.5536,240600.0
2012-12-27 12:40:00,36.28,36.3,36.23,36.27,172300.0,24.5603,24.5739,24.5265,24.5536,172300.0
2012-12-27 12:50:00,36.27,36.35,36.25,36.35,143400.0,24.5536,24.6077,24.54,24.6077,143400.0
2012-12-27 13:00:00,36.34,36.35,36.29,36.3,128900.0,24.601,24.6077,24.5671,24.5739,128900.0
2012-12-27 13:10:00,36.31,36.33,36.27,36.3,145200.0,24.5806,24.5942,24.5536,24.5739,145200.0
2012-12-27 13:20:00,36.3,36.32,36.24,36.26,239600.0,24.5739,24.5874,24.5333,24.5468,239600.0
2012-12-27 13:30:00,36.26,36.29,36.25,36.27,137700.0,24.5468,24.5671,24.54,24.5536,137700.0
2012-12-27 13:40:00,36.27,36.29,36.23,36.25,203200.0,24.5536,24.5671,24.5265,24.54,203200.0
2012-12-27 13:50:00,36.25,36.28,36.24,36.26,143100.0,24.54,24.5603,24.5333,24.5468,143100.0
2012-12-27 14:00:00,36.25,36.28,36.23,36.23,202300.0,24.54,24.5603,24.5265,24.5265,202300.0
2012-12-27 14:10:00,36.24,36.27,36.23,36.25,183100.0,24.5333,24.5536,24.5265,24.54,183100.0
2012-12-27 14:20:00,36.25,36.26,36.23,36.23,168500.0,24.54,24.5468,24.5265,24.5265,168500.0
2012-12-27 14:30:00,36.23,36.24,36.2,36.22,172700.0,24.5265,24.5333,24.5062,24.5197,172700.0
2012-12-27 14:40:00,36.22,36.35,36.21,36.3,567700.0,24.5197,24.6077,24.513,24.5739,567700.0
2012-12-27 14:50:00,36.3,36.34,36.26,36.31,356600.0,24.5739,24.601,24.5468,24.5806,356600.0
2012-12-27 15:00:00,36.32,36.37,36.31,36.34,304500.0,24.5874,24.6213,24.5806,24.601,304500.0
2012-12-27 15:10:00,36.35,36.35,36.31,36.32,140900.0,24.6077,24.6077,24.5806,24.5874,140900.0
2012-12-27 15:20:00,36.32,36.4,36.32,36.37,366900.0,24.5874,24.6416,24.5874,24.6213,366900.0
2012-12-27 15:30:00,36.37,36.45,36.37,36.4,317200.0,24.6213,24.6754,24.6213,24.6416,317200.0
2012-12-27 15:40:00,36.41,36.47,36.38,36.41,471400.0,24.6483,24.689,24.628,24.6483,471400.0
2012-12-27 15:50:00,36.42,36.49,36.38,36.4,875600.0,24.6551,24.7025,24.628,24.6416,875600.0
2012-12-28 09:30:00,36.22,36.42,36.2,36.26,611300.0,24.5197,24.6551,24.5062,24.5468,611300.0
2012-12-28 09:40:00,36.27,36.34,36.25,36.26,181600.0,24.5536,24.601,24.54,24.5468,181600.0
2012-12-28 09:50:00,36.25,36.27,36.2,36.27,298100.0,24.54,24.5536,24.5062,24.5536,298100.0
2012-12-28 10:00:00,36.27,36.35,36.25,36.25,367400.0,24.5536,24.6077,24.54,24.54,367400.0
2012-12-28 10:10:00,36.26,36.3,36.22,36.27,298800.0,24.5468,24.5739,24.5197,24.5536,298800.0
2012-12-28 10:20:00,36.27,36.29,36.2,36.22,295400.0,24.5536,24.5671,24.5062,24.5197,295400.0
2012-12-28 10:30:00,36.21,36.26,36.18,36.19,402500.0,24.513,24.5468,24.4926,24.4994,402500.0
2012-12-28 10:40:00,36.19,36.38,36.19,36.35,483700.0,24.4994,24.628,24.4994,24.6077,483700.0
2012-12-28 10:50:00,36.34,36.35,36.26,36.26,182400.0,24.601,24.6077,24.5468,24.5468,182400.0
2012-12-28 11:00:00,36.27,36.3,36.25,36.26,196100.0,24.5536,24.5739,24.54,24.5468,196100.0
2012-12-28 11:10:00,36.26,36.26,36.21,36.22,243500.0,24.5468,24.5468,24.513,24.5197,243500.0
2012-12-28 11:20:00,36.23,36.24,36.2,36.21,198600.0,24.5265,24.5333,24.5062,24.513,198600.0
2012-12-28 11:30:00,36.2,36.25,36.2,36.2,232300.0,24.5062,24.54,24.5062,24.5062,232300.0
2012-12-28 11:40:00,36.2,36.22,36.18,36.19,233800.0,24.5062,24.5197,24.4926,24.4994,233800.0
2012-12-28 11:50:00,36.19,36.2,36.17,36.19,133400.0,24.4994,24.5062,24.4859,24.4994,133400.0
2012-12-28 12:00:00,36.18,36.24,36.18,36.2,177900.0,24.4926,24.5333,24.4926,24.5062,177900.0
2012-12-28 12:10:00,36.2,36.23,36.18,36.22,100200.0,24.5062,24.5265,24.4926,24.5197,100200.0
2012-12-28 12:20:00,36.22,36.23,36.19,36.21,156300.0,24.5197,24.5265,24.4994,24.513,156300.0
2012-12-28 12:30:00,36.22,36.24,36.18,36.21,232800.0,24.5197,24.5333,24.4926,24.513,232800.0
2012-12-28 12:40:00,36.21,36.24,36.2,36.23,100400.0,24.513,24.5333,24.5062,24.5265,100400.0
2012-12-28 12:50:00,36.24,36.24,36.2,36.21,114900.0,24.5333,24.5333,24.5062,24.513,114900.0
2012-12-28 13:00:00,36.22,36.23,36.18,36.19,171800.0,24.5197,24.5265,24.4926,24.4994,171800.0
2012-12-28 13:10:00,36.18,36.2,36.17,36.19,121800.0,24.4926,24.5062,24.4859,24.4994,121800.0
2012-12-28 13:20:00,36.18,36.2,36.17,36.18,114600.0,24.4926,24.5062,24.4859,24.4926,114600.0
2012-12-28 13:30:00,36.18,36.19,36.17,36.19,80200.0,24.4926,24.4994,24.4859,24.4994,80200.0
2012-12-28 13:40:00,36.19,36.2,36.17,36.18,93400.0,24.4994,24.5062,24.4859,24.4926,93400.0
2012-12-28 13:50:00,36.19,36.19,36.16,36.18,147200.0,24.4994,24.4994,24.4791,24.4926,147200.0
2012-12-28 14:00:00,36.18,36.2,36.16,36.17,196200.0,24.4926,24.5062,24.4791,24.4859,196200.0
2012-12-28 14:10:00,36.16,36.17,36.13,36.13,198000.0,24.4791,24.4859,24.4588,24.4588,198000.0
2012-12-28 14:20:00,36.14,36.14,36.1,36.12,210400.0,24.4656,24.4656,24.4385,24.452,210400.0
2012-12-28 14:30:00,36.11,36.13,36.1,36.12,161200.0,24.4453,24.4588,24.4385,24.452,161200.0
2012-12-28 14:40:00,36.12,36.13,36.1,36.11,172200.0,24.452,24.4588,24.4385,24.4453,172200.0
2012-12-28 14:50:00,36.12,36.12,36.1,36.1,178300.0,24.452,24.452,24.4385,24.4385,178300.0
2012-12-28 15:00:00,36.1,36.11,36.05,36.05,466800.0,24.4385,24.4453,24.4046,24.4046,466800.0
2012-12-28 15:10:00,36.06,36.15,36.03,36.15,415200.0,24.4114,24.4723,24.3911,24.4723,415200.0
2012-12-28 15:20:00,36.15,36.15,36.07,36.08,314500.0,24.4723,24.4723,24.4182,24.4249,314500.0
2012-12-28 15:30:00,36.08,36.12,36.01,36.03,687200.0,24.4249,24.452,24.3776,24.3911,687200.0
2012-12-28 15:40:00,36.04,36.08,35.95,35.99,1308800.0,24.3979,24.4249,24.3369,24.364,1308800.0
2012-12-28 15:50:00,35.99,36.06,35.95,35.98,1674500.0,24.364,24.4114,24.3369,24.3572,1674500.0
2012-12-31 09:30:00,35.88,35.97,35.58,35.9,873800.0,24.2896,24.3505,24.0865,24.3031,873800.0
2012-12-31 09:40:00,35.9,35.92,35.79,35.81,361700.0,24.3031,24.3166,24.2286,24.2422,361700.0
2012-12-31 09:50:00,35.8,35.9,35.8,35.88,269200.0,24.2354,24.3031,24.2354,24.2896,269200.0
2012-12-31 10:00:00,35.88,35.91,35.83,35.84,309300.0,24.2896,24.3099,24.2557,24.2625,309300.0
2012-12-31 10:10:00,35.84,35.86,35.77,35.78,361500.0,24.2625,24.276,24.2151,24.2219,361500.0
2012-12-31 10:20:00,35.78,35.87,35.77,35.8,297500.0,24.2219,24.2828,24.2151,24.2354,297500.0
2012-12-31 10:30:00,35.79,35.84,35.77,35.78,379200.0,24.2286,24.2625,24.2151,24.2219,379200.0
2012-12-31 10:40:00,35.78,35.8,35.7,35.7,322600.0,24.2219,24.2354,24.1677,24.1677,322600.0
2012-12-31 10:50:00,35.71,35.74,35.68,35.73,371400.0,24.1745,24.1948,24.1542,24.188,371400.0
2012-12-31 11:00:00,35.73,35.81,35.72,35.75,373400.0,24.188,24.2422,24.1812,24.2015,373400.0
2012-12-31 11:10:00,35.74,35.78,35.72,35.74,273300.0,24.1948,24.2219,24.1812,24.1948,273300.0
2012-12-31 11:20:00,35.73,35.77,35.73,35.77,300400.0,24.188,24.2151,24.188,24.2151,300400.0
2012-12-31 11:30:00,35.76,35.79,35.74,35.77,219300.0,24.2083,24.2286,24.1948,24.2151,219300.0
2012-12-31 11:40:00,35.76,35.79,35.75,35.76,236800.0,24.2083,24.2286,24.2015,24.2083,236800.0
2012-12-31 11:50:00,35.75,35.76,35.72,35.72,178400.0,24.2015,24.2083,24.1812,24.1812,178400.0
2012-12-31 12:00:00,35.73,35.76,35.72,35.76,184300.0,24.188,24.2083,24.1812,24.2083,184300.0
2012-12-31 12:10:00,35.76,35.82,35.75,35.82,204000.0,24.2083,24.2489,24.2015,24.2489,204000.0
2012-12-31 12:20:00,35.82,35.84,35.78,35.83,191400.0,24.2489,24.2625,24.2219,24.2557,191400.0
2012-12-31 12:30:00,35.83,35.87,35.82,35.87,137800.0,24.2557,24.2828,24.2489,24.2828,137800.0
2012-12-31 12:40:00,35.87,36.05,35.86,36.02,462500.0,24.2828,24.4046,24.276,24.3843,462500.0
2012-12-31 12:50:00,36.03,36.03,35.84,35.89,296600.0,24.3911,24.3911,24.2625,24.2963,296600.0
2012-12-31 13:00:00,35.89,35.93,35.86,35.87,236500.0,24.2963,24.3234,24.276,24.2828,236500.0
2012-12-31 13:10:00,35.87,35.94,35.86,35.88,456700.0,24.2828,24.3302,24.276,24.2896,456700.0
2012-12-31 13:20:00,35.87,35.93,35.87,35.88,290500.0,24.2828,24.3234,24.2828,24.2896,290500.0
2012-12-31 13:30:00,35.89,35.9,35.85,35.86,192500.0,24.2963,24.3031,24.2692,24.276,192500.0
2012-12-31 13:40:00,35.86,35.98,35.79,35.83,662800.0,24.276,24.3572,24.2286,24.2557,662800.0
2012-12-31 13:50:00,35.83,35.89,35.79,35.86,305000.0,24.2557,24.2963,24.2286,24.276,305000.0
2012-12-31 14:00:00,35.85,35.93,35.84,35.92,189900.0,24.2692,24.3234,24.2625,24.3166,189900.0
2012-12-31 14:10:00,35.92,35.94,35.89,35.91,173200.0,24.3166,24.3302,24.2963,24.3099,173200.0
2012-12-31 14:20:00,35.91,35.96,35.9,35.95,123000.0,24.3099,24.3437,24.3031,24.3369,123000.0
2012-12-31 14:30:00,35.95,36.01,35.93,35.95,207400.0,24.3369,24.3776,24.3234,24.3369,207400.0
2012-12-31 14:40:00,35.94,36.13,35.92,36.1,358400.0,24.3302,24.4588,24.3166,24.4385,358400.0
2012-12-31 14:50:00,36.1,36.17,36.07,36.14,272100.0,24.4385,24.4859,24.4182,24.4656,272100.0
2012-12-31 15:00:00,36.15,36.2,36.12,36.13,322300.0,24.4723,24.5062,24.452,24.4588,322300.0
2012-12-31 15:10:00,36.12,36.13,36.02,36.03,299200.0,24.452,24.4588,24.3843,24.3911,299200.0
2012-12-31 15:20:00,36.03,36.1,36.0,36.05,296900.0,24.3911,24.4385,24.3708,24.4046,296900.0
2012-12-31 15:30:00,36.04,36.15,36.04,36.13,392300.0,24.3979,24.4723,24.3979,24.4588,392300.0
2012-12-31 15:40:00,36.14,36.22,36.11,36.2,549200.0,24.4656,24.5197,24.4453,24.5062,549200.0
2012-12-31 15:50:00,36.21,36.28,36.15,36.27,1573000.0,24.513,24.5603,24.4723,24.5536,1573000.0
2013-01-02 09:30:00,36.99,37.0,36.66,36.82,1098800.0,25.041,25.0478,24.8176,24.9259,1098800.0
2013-01-02 09:40:00,36.82,36.84,36.78,36.84,515100.0,24.9259,24.9394,24.8988,24.9394,515100.0
2013-01-02 09:50:00,36.84,37.06,36.84,37.05,634000.0,24.9394,25.0884,24.9394,25.0816,634000.0
2013-01-02 10:00:00,37.04,37.07,36.97,36.97,510800.0,25.0748,25.0951,25.0274,25.0274,510800.0
2013-01-02 10:10:00,36.97,37.05,36.96,36.98,789900.0,25.0274,25.0816,25.0207,25.0342,789900.0
2013-01-02 10:20:00,36.98,37.02,36.89,36.91,593200.0,25.0342,25.0613,24.9733,24.9868,593200.0
2013-01-02 10:30:00,36.91,36.91,36.83,36.84,465800.0,24.9868,24.9868,24.9327,24.9394,465800.0
2013-01-02 10:40:00,36.84,37.0,36.84,36.98,501100.0,24.9394,25.0478,24.9394,25.0342,501100.0
2013-01-02 10:50:00,37.0,37.02,36.97,37.01,510400.0,25.0478,25.0613,25.0274,25.0545,510400.0
2013-01-02 11:00:00,37.0,37.01,36.96,36.97,390100.0,25.0478,25.0545,25.0207,25.0274,390100.0
2013-01-02 11:10:00,36.97,37.0,36.96,36.99,313500.0,25.0274,25.0478,25.0207,25.041,313500.0
2013-01-02 11:20:00,37.0,37.01,36.98,37.0,429900.0,25.0478,25.0545,25.0342,25.0478,429900.0
2013-01-02 11:30:00,36.99,37.0,36.93,36.96,479200.0,25.041,25.0478,25.0004,25.0207,479200.0
2013-01-02 11:40:00,36.97,36.98,36.91,36.92,410100.0,25.0274,25.0342,24.9868,24.9936,410100.0
2013-01-02 11:50:00,36.91,36.98,36.91,36.96,283100.0,24.9868,25.0342,24.9868,25.0207,283100.0
2013-01-02 12:00:00,36.97,37.05,36.96,37.04,355100.0,25.0274,25.0816,25.0207,25.0748,355100.0
2013-01-02 12:10:00,37.04,37.06,37.01,37.06,261100.0,25.0748,25.0884,25.0545,25.0884,261100.0
2013-01-02 12:20:00,37.06,37.06,37.01,37.05,349500.0,25.0884,25.0884,25.0545,25.0816,349500.0
2013-01-02 12:30:00,37.05,37.1,37.04,37.1,336100.0,25.0816,25.1155,25.0748,25.1155,336100.0
2013-01-02 12:40:00,37.1,37.13,37.07,37.09,306600.0,25.1155,25.1358,25.0951,25.1087,306600.0
2013-01-02 12:50:00,37.09,37.2,37.09,37.2,313300.0,25.1087,25.1831,25.1087,25.1831,313300.0
2013-01-02 13:00:00,37.19,37.25,37.18,37.24,318100.0,25.1764,25.217,25.1696,25.2102,318100.0
2013-01-02 13:10:00,37.25,37.25,37.22,37.23,355000.0,25.217,25.217,25.1967,25.2035,355000.0
2013-01-02 13:20:00,37.22,37.23,37.15,37.16,393700.0,25.1967,25.2035,25.1493,25.1561,393700.0
2013-01-02 13:30:00,37.17,37.23,37.15,37.22,263000.0,25.1628,25.2035,25.1493,25.1967,263000.0
2013-01-02 13:40:00,37.22,37.24,37.19,37.24,275700.0,25.1967,25.2102,25.1764,25.2102,275700.0
2013-01-02 13:50:00,37.24,37.25,37.21,37.23,284000.0,25.2102,25.217,25.1899,25.2035,284000.0
2013-01-02 14:00:00,37.23,37.24,37.17,37.2,418200.0,25.2035,25.2102,25.1628,25.1831,418200.0
2013-01-02 14:10:00,37.19,37.25,37.18,37.25,347100.0,25.1764,25.217,25.1696,25.217,347100.0
2013-01-02 14:20:00,37.25,37.32,37.24,37.32,311500.0,25.217,25.2644,25.2102,25.2644,311500.0
2013-01-02 14:30:00,37.32,37.32,37.24,37.25,404200.0,25.2644,25.2644,25.2102,25.217,404200.0
2013-01-02 14:40:00,37.25,37.25,37.18,37.19,381900.0,25.217,25.217,25.1696,25.1764,381900.0
2013-01-02 14:50:00,37.18,37.23,37.16,37.22,411600.0,25.1696,25.2035,25.1561,25.1967,411600.0
2013-01-02 15:00:00,37.22,37.33,37.21,37.32,410400.0,25.1967,25.2712,25.1899,25.2644,410400.0
2013-01-02 15:10:00,37.32,37.38,37.3,37.37,499800.0,25.2644,25.305,25.2508,25.2982,499800.0
2013-01-02 15:20:00,37.36,37.44,37.36,37.43,836000.0,25.2915,25.3456,25.2915,25.3388,836000.0
2013-01-02 15:30:00,37.42,37.5,37.4,37.49,823400.0,25.3321,25.3862,25.3185,25.3795,823400.0
2013-01-02 15:40:00,37.49,37.52,37.42,37.42,1090700.0,25.3795,25.3998,25.3321,25.3321,1090700.0
2013-01-02 15:50:00,37.43,37.6,37.41,37.58,1953600.0,25.3388,25.4539,25.3253,25.4404,1953600.0
2013-01-03 09:30:00,37.45,37.53,37.22,37.23,807400.0,25.3524,25.4065,25.1967,25.2035,807400.0
2013-01-03 09:40:00,37.23,37.27,37.16,37.25,538700.0,25.2035,25.2305,25.1561,25.217,538700.0
2013-01-03 09:50:00,37.25,37.31,37.11,37.13,517400.0,25.217,25.2576,25.1222,25.1358,517400.0
2013-01-03 10:00:00,37.13,37.26,37.13,37.25,355900.0,25.1358,25.2238,25.1358,25.217,355900.0
2013-01-03 10:10:00,37.24,37.28,37.2,37.22,427400.0,25.2102,25.2373,25.1831,25.1967,427400.0
2013-01-03 10:20:00,37.22,37.32,37.21,37.31,440000.0,25.1967,25.2644,25.1899,25.2576,440000.0
2013-01-03 10:30:00,37.31,37.32,37.28,37.29,354300.0,25.2576,25.2644,25.2373,25.2441,354300.0
2013-01-03 10:40:00,37.29,37.32,37.27,37.28,263400.0,25.2441,25.2644,25.2305,25.2373,263400.0
2013-01-03 10:50:00,37.27,37.29,37.25,37.28,345700.0,25.2305,25.2441,25.217,25.2373,345700.0
2013-01-03 11:00:00,37.28,37.33,37.27,37.28,334100.0,25.2373,25.2712,25.2305,25.2373,334100.0
2013-01-03 11:10:00,37.28,37.31,37.27,37.3,268900.0,25.2373,25.2576,25.2305,25.2508,268900.0
2013-01-03 11:20:00,37.31,37.39,37.3,37.38,367500.0,25.2576,25.3118,25.2508,25.305,367500.0
2013-01-03 11:30:00,37.38,37.43,37.34,37.4,350500.0,25.305,25.3388,25.2779,25.3185,350500.0
2013-01-03 11:40:00,37.4,37.41,37.35,37.41,249900.0,25.3185,25.3253,25.2847,25.3253,249900.0
2013-01-03 11:50:00,37.4,37.44,37.38,37.4,247300.0,25.3185,25.3456,25.305,25.3185,247300.0
2013-01-03 12:00:00,37.41,37.43,37.39,37.43,241900.0,25.3253,25.3388,25.3118,25.3388,241900.0
2013-01-03 12:10:00,37.43,37.49,37.41,37.48,225900.0,25.3388,25.3795,25.3253,25.3727,225900.0
2013-01-03 12:20:00,37.48,37.54,37.46,37.51,410400.0,25.3727,25.4133,25.3592,25.393,410400.0
2013-01-03 12:30:00,37.5,37.51,37.38,37.41,304200.0,25.3862,25.393,25.305,25.3253,304200.0
2013-01-03 12:40:00,37.42,37.47,37.39,37.47,161200.0,25.3321,25.3659,25.3118,25.3659,161200.0
2013-01-03 12:50:00,37.47,37.48,37.46,37.46,106100.0,25.3659,25.3727,25.3592,25.3592,106100.0
2013-01-03 13:00:00,37.46,37.47,37.43,37.43,156600.0,25.3592,25.3659,25.3388,25.3388,156600.0
2013-01-03 13:10:00,37.43,37.44,37.4,37.4,182700.0,25.3388,25.3456,25.3185,25.3185,182700.0
2013-01-03 13:20:00,37.41,37.51,37.4,37.51,523200.0,25.3253,25.393,25.3185,25.393,523200.0
2013-01-03 13:30:00,37.51,37.55,37.48,37.55,419300.0,25.393,25.4201,25.3727,25.4201,419300.0
2013-01-03 13:40:00,37.55,37.55,37.53,37.54,293300.0,25.4201,25.4201,25.4065,25.4133,293300.0
2013-01-03 13:50:00,37.54,37.57,37.53,37.57,137600.0,25.4133,25.4336,25.4065,25.4336,137600.0
2013-01-03 14:00:00,37.56,37.57,37.47,37.51,406700.0,25.4269,25.4336,25.3659,25.393,406700.0
2013-01-03 14:10:00,37.5,37.59,37.5,37.58,411600.0,25.3862,25.4472,25.3862,25.4404,411600.0
2013-01-03 14:20:00,37.58,37.58,37.5,37.5,365200.0,25.4404,25.4404,25.3862,25.3862,365200.0
2013-01-03 14:30:00,37.5,37.51,37.46,37.48,327700.0,25.3862,25.393,25.3592,25.3727,327700.0
2013-01-03 14:40:00,37.47,37.56,37.47,37.56,330400.0,25.3659,25.4269,25.3659,25.4269,330400.0
2013-01-03 14:50:00,37.56,37.6,37.56,37.57,189000.0,25.4269,25.4539,25.4269,25.4336,189000.0
2013-01-03 15:00:00,37.57,37.58,37.52,37.56,241600.0,25.4336,25.4404,25.3998,25.4269,241600.0
2013-01-03 15:10:00,37.56,37.59,37.56,37.58,358900.0,25.4269,25.4472,25.4269,25.4404,358900.0
2013-01-03 15:20:00,37.58,37.59,37.53,37.55,508800.0,25.4404,25.4472,25.4065,25.4201,508800.0
2013-01-03 15:30:00,37.55,37.56,37.47,37.52,485200.0,25.4201,25.4269,25.3659,25.3998,485200.0
2013-01-03 15:40:00,37.52,37.59,37.52,37.56,586900.0,25.3998,25.4472,25.3998,25.4269,586900.0
2013-01-03 15:50:00,37.57,37.59,37.45,37.59,1149700.0,25.4336,25.4472,25.3524,25.4472,1149700.0
2013-01-04 09:30:00,37.65,37.69,37.52,37.55,551100.0,25.4878,25.5149,25.3998,25.4201,551100.0
2013-01-04 09:40:00,37.56,37.67,37.55,37.66,290300.0,25.4269,25.5013,25.4201,25.4946,290300.0
2013-01-04 09:50:00,37.66,37.76,37.66,37.76,259200.0,25.4946,25.5622,25.4946,25.5622,259200.0
2013-01-04 10:00:00,37.77,37.79,37.68,37.7,418500.0,25.569,25.5826,25.5081,25.5216,418500.0
2013-01-04 10:10:00,37.71,37.78,37.7,37.76,331000.0,25.5284,25.5758,25.5216,25.5622,331000.0
2013-01-04 10:20:00,37.76,37.78,37.71,37.72,600100.0,25.5622,25.5758,25.5284,25.5352,600100.0
2013-01-04 10:30:00,37.71,37.73,37.65,37.66,337000.0,25.5284,25.5419,25.4878,25.4946,337000.0
2013-01-04 10:40:00,37.65,37.68,37.61,37.65,341000.0,25.4878,25.5081,25.4607,25.4878,341000.0
2013-01-04 10:50:00,37.65,37.65,37.54,37.56,387900.0,25.4878,25.4878,25.4133,25.4269,387900.0
2013-01-04 11:00:00,37.56,37.66,37.56,37.65,371000.0,25.4269,25.4946,25.4269,25.4878,371000.0
2013-01-04 11:10:00,37.65,37.68,37.62,37.66,370400.0,25.4878,25.5081,25.4675,25.4946,370400.0
2013-01-04 11:20:00,37.65,37.69,37.64,37.67,205300.0,25.4878,25.5149,25.481,25.5013,205300.0
2013-01-04 11:30:00,37.67,37.73,37.67,37.7,305200.0,25.5013,25.5419,25.5013,25.5216,305200.0
2013-01-04 11:40:00,37.69,37.76,37.69,37.76,353900.0,25.5149,25.5622,25.5149,25.5622,353900.0
2013-01-04 11:50:00,37.76,37.79,37.69,37.7,394700.0,25.5622,25.5826,25.5149,25.5216,394700.0
2013-01-04 12:00:00,37.7,37.71,37.65,37.65,181000.0,25.5216,25.5284,25.4878,25.4878,181000.0
2013-01-04 12:10:00,37.66,37.7,37.65,37.68,238700.0,25.4946,25.5216,25.4878,25.5081,238700.0
2013-01-04 12:20:00,37.68,37.69,37.67,37.67,181900.0,25.5081,25.5149,25.5013,25.5013,181900.0
2013-01-04 12:30:00,37.68,37.69,37.66,37.66,220500.0,25.5081,25.5149,25.4946,25.4946,220500.0
2013-01-04 12:40:00,37.66,37.66,37.64,37.64,219000.0,25.4946,25.4946,25.481,25.481,219000.0
2013-01-04 12:50:00,37.65,37.66,37.63,37.63,153900.0,25.4878,25.4946,25.4742,25.4742,153900.0
2013-01-04 13:00:00,37.63,37.65,37.61,37.61,218000.0,25.4742,25.4878,25.4607,25.4607,218000.0
2013-01-04 13:10:00,37.62,37.62,37.6,37.62,168800.0,25.4675,25.4675,25.4539,25.4675,168800.0
2013-01-04 13:20:00,37.63,37.63,37.59,37.62,274100.0,25.4742,25.4742,25.4472,25.4675,274100.0
2013-01-04 13:30:00,37.62,37.63,37.6,37.61,179400.0,25.4675,25.4742,25.4539,25.4607,179400.0
2013-01-04 13:40:00,37.61,37.66,37.6,37.63,292200.0,25.4607,25.4946,25.4539,25.4742,292200.0
2013-01-04 13:50:00,37.63,37.66,37.61,37.65,200200.0,25.4742,25.4946,25.4607,25.4878,200200.0
2013-01-04 14:00:00,37.64,37.66,37.62,37.63,219000.0,25.481,25.4946,25.4675,25.4742,219000.0
2013-01-04 14:10:00,37.64,37.66,37.63,37.64,244200.0,25.481,25.4946,25.4742,25.481,244200.0
2013-01-04 14:20:00,37.65,37.7,37.64,37.7,260700.0,25.4878,25.5216,25.481,25.5216,260700.0
2013-01-04 14:30:00,37.69,37.7,37.65,37.68,202900.0,25.5149,25.5216,25.4878,25.5081,202900.0
2013-01-04 14:40:00,37.68,37.7,37.66,37.68,303200.0,25.5081,25.5216,25.4946,25.5081,303200.0
2013-01-04 14:50:00,37.68,37.71,37.67,37.71,194000.0,25.5081,25.5284,25.5013,25.5284,194000.0
2013-01-04 15:00:00,37.71,37.75,37.66,37.74,502200.0,25.5284,25.5555,25.4946,25.5487,502200.0
2013-01-04 15:10:00,37.74,37.78,37.74,37.76,284700.0,25.5487,25.5758,25.5487,25.5622,284700.0
2013-01-04 15:20:00,37.76,37.87,37.76,37.87,571800.0,25.5622,25.6367,25.5622,25.6367,571800.0
2013-01-04 15:30:00,37.86,37.87,37.8,37.82,518300.0,25.6299,25.6367,25.5893,25.6029,518300.0
2013-01-04 15:40:00,37.81,37.82,37.71,37.71,885200.0,25.5961,25.6029,25.5284,25.5284,885200.0
2013-01-04 15:50:00,37.72,37.72,37.64,37.66,1456100.0,25.5352,25.5352,25.481,25.4946,1456100.0
2013-01-07 09:30:00,37.52,37.52,37.2,37.2,833200.0,25.3998,25.3998,25.1831,25.1831,833200.0
2013-01-07 09:40:00,37.21,37.22,37.1,37.2,620700.0,25.1899,25.1967,25.1155,25.1831,620700.0
2013-01-07 09:50:00,37.19,37.27,37.17,37.26,496800.0,25.1764,25.2305,25.1628,25.2238,496800.0
2013-01-07 10:00:00,37.26,37.29,37.21,37.29,360500.0,25.2238,25.2441,25.1899,25.2441,360500.0
2013-01-07 10:10:00,37.29,37.34,37.24,37.34,312600.0,25.2441,25.2779,25.2102,25.2779,312600.0
2013-01-07 10:20:00,37.34,37.41,37.3,37.39,394500.0,25.2779,25.3253,25.2508,25.3118,394500.0
2013-01-07 10:30:00,37.39,37.47,37.38,37.4,507300.0,25.3118,25.3659,25.305,25.3185,507300.0
2013-01-07 10:40:00,37.4,37.41,37.36,37.36,298000.0,25.3185,25.3253,25.2915,25.2915,298000.0
2013-01-07 10:50:00,37.36,37.39,37.32,37.33,263900.0,25.2915,25.3118,25.2644,25.2712,263900.0
2013-01-07 11:00:00,37.33,37.37,37.32,37.33,263800.0,25.2712,25.2982,25.2644,25.2712,263800.0
2013-01-07 11:10:00,37.33,37.38,37.32,37.34,226800.0,25.2712,25.305,25.2644,25.2779,226800.0
2013-01-07 11:20:00,37.34,37.38,37.33,37.35,393700.0,25.2779,25.305,25.2712,25.2847,393700.0
2013-01-07 11:30:00,37.35,37.36,37.32,37.34,374200.0,25.2847,25.2915,25.2644,25.2779,374200.0
2013-01-07 11:40:00,37.34,37.37,37.27,37.29,297600.0,25.2779,25.2982,25.2305,25.2441,297600.0
2013-01-07 11:50:00,37.28,37.34,37.28,37.34,267100.0,25.2373,25.2779,25.2373,25.2779,267100.0
2013-01-07 12:00:00,37.33,37.35,37.31,37.33,328000.0,25.2712,25.2847,25.2576,25.2712,328000.0
2013-01-07 12:10:00,37.33,37.35,37.31,37.31,161000.0,25.2712,25.2847,25.2576,25.2576,161000.0
2013-01-07 12:20:00,37.31,37.35,37.3,37.33,325600.0,25.2576,25.2847,25.2508,25.2712,325600.0
2013-01-07 12:30:00,37.33,37.33,37.28,37.29,274300.0,25.2712,25.2712,25.2373,25.2441,274300.0
2013-01-07 12:40:00,37.3,37.33,37.28,37.33,182900.0,25.2508,25.2712,25.2373,25.2712,182900.0
2013-01-07 12:50:00,37.33,37.34,37.24,37.25,378600.0,25.2712,25.2779,25.2102,25.217,378600.0
2013-01-07 13:00:00,37.25,37.26,37.22,37.23,307000.0,25.217,25.2238,25.1967,25.2035,307000.0
2013-01-07 13:10:00,37.23,37.3,37.23,37.29,181400.0,25.2035,25.2508,25.2035,25.2441,181400.0
2013-01-07 13:20:00,37.28,37.32,37.28,37.31,248100.0,25.2373,25.2644,25.2373,25.2576,248100.0
2013-01-07 13:30:00,37.31,37.31,37.28,37.29,231400.0,25.2576,25.2576,25.2373,25.2441,231400.0
2013-01-07 13:40:00,37.3,37.32,37.29,37.32,224900.0,25.2508,25.2644,25.2441,25.2644,224900.0
2013-01-07 13:50:00,37.32,37.34,37.31,37.31,256200.0,25.2644,25.2779,25.2576,25.2576,256200.0
2013-01-07 14:00:00,37.31,37.33,37.28,37.33,220400.0,25.2576,25.2712,25.2373,25.2712,220400.0
2013-01-07 14:10:00,37.32,37.33,37.27,37.32,265400.0,25.2644,25.2712,25.2305,25.2644,265400.0
2013-01-07 14:20:00,37.31,37.33,37.28,37.29,256400.0,25.2576,25.2712,25.2373,25.2441,256400.0
2013-01-07 14:30:00,37.3,37.3,37.27,37.29,224600.0,25.2508,25.2508,25.2305,25.2441,224600.0
2013-01-07 14:40:00,37.29,37.32,37.28,37.31,278500.0,25.2441,25.2644,25.2373,25.2576,278500.0
2013-01-07 14:50:00,37.31,37.32,37.28,37.32,305600.0,25.2576,25.2644,25.2373,25.2644,305600.0
2013-01-07 15:00:00,37.31,37.34,37.29,37.32,332100.0,25.2576,25.2779,25.2441,25.2644,332100.0
2013-01-07 15:10:00,37.32,37.37,37.31,37.34,305600.0,25.2644,25.2982,25.2576,25.2779,305600.0
2013-01-07 15:20:00,37.34,37.38,37.34,37.37,335700.0,25.2779,25.305,25.2779,25.2982,335700.0
2013-01-07 15:30:00,37.36,37.37,37.29,37.29,514600.0,25.2915,25.2982,25.2441,25.2441,514600.0
2013-01-07 15:40:00,37.29,37.34,37.28,37.34,463900.0,25.2441,25.2779,25.2373,25.2779,463900.0
2013-01-07 15:50:00,37.34,37.34,37.27,37.29,941900.0,25.2779,25.2779,25.2305,25.2441,941900.0
2013-01-08 09:30:00,37.19,37.21,37.13,37.17,742500.0,25.1764,25.1899,25.1358,25.1628,742500.0
2013-01-08 09:40:00,37.18,37.28,37.16,37.16,382800.0,25.1696,25.2373,25.1561,25.1561,382800.0
2013-01-08 09:50:00,37.16,37.17,37.11,37.15,261200.0,25.1561,25.1628,25.1222,25.1493,261200.0
2013-01-08 10:00:00,37.15,37.15,37.04,37.05,520800.0,25.1493,25.1493,25.0748,25.0816,520800.0
2013-01-08 10:10:00,37.05,37.08,37.01,37.02,473200.0,25.0816,25.1019,25.0545,25.0613,473200.0
2013-01-08 10:20:00,37.02,37.04,36.95,37.03,598900.0,25.0613,25.0748,25.0139,25.0681,598900.0
2013-01-08 10:30:00,37.04,37.09,37.02,37.02,396400.0,25.0748,25.1087,25.0613,25.0613,396400.0
2013-01-08 10:40:00,37.03,37.04,36.98,37.01,484700.0,25.0681,25.0748,25.0342,25.0545,484700.0
2013-01-08 10:50:00,37.01,37.01,36.92,36.96,423500.0,25.0545,25.0545,24.9936,25.0207,423500.0
2013-01-08 11:00:00,36.96,37.01,36.95,36.96,309600.0,25.0207,25.0545,25.0139,25.0207,309600.0
2013-01-08 11:10:00,36.96,36.97,36.91,36.94,324900.0,25.0207,25.0274,24.9868,25.0071,324900.0
2013-01-08 11:20:00,36.94,37.05,36.92,37.05,339500.0,25.0071,25.0816,24.9936,25.0816,339500.0
2013-01-08 11:30:00,37.04,37.11,37.04,37.1,316000.0,25.0748,25.1222,25.0748,25.1155,316000.0
2013-01-08 11:40:00,37.09,37.1,37.04,37.05,446000.0,25.1087,25.1155,25.0748,25.0816,446000.0
2013-01-08 11:50:00,37.05,37.06,36.97,36.99,421500.0,25.0816,25.0884,25.0274,25.041,421500.0
2013-01-08 12:00:00,36.99,37.04,36.98,37.03,300900.0,25.041,25.0748,25.0342,25.0681,300900.0
2013-01-08 12:10:00,37.03,37.07,37.03,37.03,165100.0,25.0681,25.0951,25.0681,25.0681,165100.0
2013-01-08 12:20:00,37.03,37.06,37.01,37.02,176600.0,25.0681,25.0884,25.0545,25.0613,176600.0
2013-01-08 12:30:00,37.02,37.04,36.98,37.0,269300.0,25.0613,25.0748,25.0342,25.0478,269300.0
2013-01-08 12:40:00,37.0,37.02,36.98,37.0,125400.0,25.0478,25.0613,25.0342,25.0478,125400.0
2013-01-08 12:50:00,37.0,37.03,36.99,37.02,143400.0,25.0478,25.0681,25.041,25.0613,143400.0
2013-01-08 13:00:00,37.02,37.02,36.99,37.01,102500.0,25.0613,25.0613,25.041,25.0545,102500.0
2013-01-08 13:10:00,37.0,37.05,37.0,37.01,162600.0,25.0478,25.0816,25.0478,25.0545,162600.0
2013-01-08 13:20:00,37.02,37.03,37.0,37.03,142700.0,25.0613,25.0681,25.0478,25.0681,142700.0
2013-01-08 13:30:00,37.03,37.05,37.0,37.01,180500.0,25.0681,25.0816,25.0478,25.0545,180500.0
2013-01-08 13:40:00,37.02,37.02,36.99,37.0,141200.0,25.0613,25.0613,25.041,25.0478,141200.0
2013-01-08 13:50:00,37.0,37.02,36.98,37.02,147000.0,25.0478,25.0613,25.0342,25.0613,147000.0
2013-01-08 14:00:00,37.02,37.05,37.0,37.01,181700.0,25.0613,25.0816,25.0478,25.0545,181700.0
2013-01-08 14:10:00,37.01,37.03,37.0,37.0,135800.0,25.0545,25.0681,25.0478,25.0478,135800.0
2013-01-08 14:20:00,37.0,37.03,37.0,37.01,101400.0,25.0478,25.0681,25.0478,25.0545,101400.0
2013-01-08 14:30:00,37.01,37.05,37.0,37.02,192900.0,25.0545,25.0816,25.0478,25.0613,192900.0
2013-01-08 14:40:00,37.02,37.04,37.0,37.04,194400.0,25.0613,25.0748,25.0478,25.0748,194400.0
2013-01-08 14:50:00,37.04,37.06,37.02,37.03,186600.0,25.0748,25.0884,25.0613,25.0681,186600.0
2013-01-08 15:00:00,37.02,37.05,37.01,37.04,266700.0,25.0613,25.0816,25.0545,25.0748,266700.0
2013-01-08 15:10:00,37.05,37.09,37.03,37.05,412300.0,25.0816,25.1087,25.0681,25.0816,412300.0
2013-01-08 15:20:00,37.04,37.08,37.03,37.07,291900.0,25.0748,25.1019,25.0681,25.0951,291900.0
2013-01-08 15:30:00,37.07,37.08,36.98,37.0,465100.0,25.0951,25.1019,25.0342,25.0478,465100.0
2013-01-08 15:40:00,36.99,37.0,36.95,37.0,931200.0,25.041,25.0478,25.0139,25.0478,931200.0
2013-01-08 15:50:00,37.0,37.09,36.99,37.03,1374400.0,25.0478,25.1087,25.041,25.0681,1374400.0
2013-01-09 09:30:00,37.15,37.2,37.06,37.07,566000.0,25.1493,25.1831,25.0884,25.0951,566000.0
2013-01-09 09:40:00,37.07,37.11,37.04,37.05,260900.0,25.0951,25.1222,25.0748,25.0816,260900.0
2013-01-09 09:50:00,37.06,37.12,37.04,37.09,219400.0,25.0884,25.129,25.0748,25.1087,219400.0
2013-01-09 10:00:00,37.1,37.17,37.09,37.13,362100.0,25.1155,25.1628,25.1087,25.1358,362100.0
2013-01-09 10:10:00,37.13,37.19,37.13,37.16,260600.0,25.1358,25.1764,25.1358,25.1561,260600.0
2013-01-09 10:20:00,37.16,37.17,37.1,37.13,242700.0,25.1561,25.1628,25.1155,25.1358,242700.0
2013-01-09 10:30:00,37.13,37.13,37.06,37.07,174700.0,25.1358,25.1358,25.0884,25.0951,174700.0
2013-01-09 10:40:00,37.07,37.07,37.0,37.01,251600.0,25.0951,25.0951,25.0478,25.0545,251600.0
2013-01-09 10:50:00,37.01,37.02,37.0,37.01,332600.0,25.0545,25.0613,25.0478,25.0545,332600.0
2013-01-09 11:00:00,37.01,37.01,36.97,37.0,222000.0,25.0545,25.0545,25.0274,25.0478,222000.0
2013-01-09 11:10:00,36.99,37.01,36.98,37.0,206300.0,25.041,25.0545,25.0342,25.0478,206300.0
2013-01-09 11:20:00,37.0,37.0,36.97,36.99,161500.0,25.0478,25.0478,25.0274,25.041,161500.0
2013-01-09 11:30:00,36.99,37.0,36.97,36.98,150700.0,25.041,25.0478,25.0274,25.0342,150700.0
2013-01-09 11:40:00,36.98,36.99,36.95,36.96,259700.0,25.0342,25.041,25.0139,25.0207,259700.0
2013-01-09 11:50:00,36.96,36.97,36.91,36.91,179100.0,25.0207,25.0274,24.9868,24.9868,179100.0
2013-01-09 12:00:00,36.91,36.93,36.9,36.91,261500.0,24.9868,25.0004,24.9801,24.9868,261500.0
2013-01-09 12:10:00,36.91,36.92,36.9,36.92,181400.0,24.9868,24.9936,24.9801,24.9936,181400.0
2013-01-09 12:20:00,36.91,36.92,36.87,36.89,269800.0,24.9868,24.9936,24.9597,24.9733,269800.0
2013-01-09 12:30:00,36.89,36.9,36.85,36.87,312000.0,24.9733,24.9801,24.9462,24.9597,312000.0
2013-01-09 12:40:00,36.87,36.9,36.84,36.86,183300.0,24.9597,24.9801,24.9394,24.953,183300.0
2013-01-09 12:50:00,36.86,36.88,36.83,36.86,251400.0,24.953,24.9665,24.9327,24.953,251400.0
2013-01-09 13:00:00,36.87,36.87,36.83,36.84,191800.0,24.9597,24.9597,24.9327,24.9394,191800.0
2013-01-09 13:10:00,36.84,36.9,36.83,36.89,161700.0,24.9394,24.9801,24.9327,24.9733,161700.0
2013-01-09 13:20:00,36.9,36.91,36.87,36.9,148300.0,24.9801,24.9868,24.9597,24.9801,148300.0
2013-01-09 13:30:00,36.9,36.94,36.9,36.94,118400.0,24.9801,25.0071,24.9801,25.0071,118400.0
2013-01-09 13:40:00,36.94,36.97,36.94,36.97,106100.0,25.0071,25.0274,25.0071,25.0274,106100.0
2013-01-09 13:50:00,36.97,36.98,36.94,36.95,160100.0,25.0274,25.0342,25.0071,25.0139,160100.0
2013-01-09 14:00:00,36.95,36.97,36.95,36.96,87100.0,25.0139,25.0274,25.0139,25.0207,87100.0
2013-01-09 14:10:00,36.95,36.97,36.95,36.97,145800.0,25.0139,25.0274,25.0139,25.0274,145800.0
2013-01-09 14:20:00,36.96,36.97,36.9,36.9,143700.0,25.0207,25.0274,24.9801,24.9801,143700.0
2013-01-09 14:30:00,36.9,36.91,36.85,36.89,230000.0,24.9801,24.9868,24.9462,24.9733,230000.0
2013-01-09 14:40:00,36.88,36.92,36.88,36.92,97100.0,24.9665,24.9936,24.9665,24.9936,97100.0
2013-01-09 14:50:00,36.92,36.94,36.9,36.91,182500.0,24.9936,25.0071,24.9801,24.9868,182500.0
2013-01-09 15:00:00,36.91,36.95,36.89,36.95,364700.0,24.9868,25.0139,24.9733,25.0139,364700.0
2013-01-09 15:10:00,36.95,36.97,36.94,36.95,193300.0,25.0139,25.0274,25.0071,25.0139,193300.0
2013-01-09 15:20:00,36.95,36.99,36.95,36.98,154600.0,25.0139,25.041,25.0139,25.0342,154600.0
2013-01-09 15:30:00,36.99,37.01,36.93,36.96,286800.0,25.041,25.0545,25.0004,25.0207,286800.0
2013-01-09 15:40:00,36.96,36.97,36.92,36.97,359600.0,25.0207,25.0274,24.9936,25.0274,359600.0
2013-01-09 15:50:00,36.97,37.03,36.91,37.03,1177400.0,25.0274,25.0681,24.9868,25.0681,1177400.0
2013-01-10 09:30:00,37.14,37.17,37.03,37.04,606600.0,25.1425,25.1628,25.0681,25.0748,606600.0
2013-01-10 09:40:00,37.04,37.08,37.01,37.02,248800.0,25.0748,25.1019,25.0545,25.0613,248800.0
2013-01-10 09:50:00,37.03,37.06,37.0,37.05,286200.0,25.0681,25.0884,25.0478,25.0816,286200.0
2013-01-10 10:00:00,37.06,37.06,37.01,37.02,167000.0,25.0884,25.0884,25.0545,25.0613,167000.0
2013-01-10 10:10:00,37.02,37.04,37.0,37.02,216200.0,25.0613,25.0748,25.0478,25.0613,216200.0
2013-01-10 10:20:00,37.02,37.04,36.98,37.01,337600.0,25.0613,25.0748,25.0342,25.0545,337600.0
2013-01-10 10:30:00,37.0,37.0,36.87,36.9,465400.0,25.0478,25.0478,24.9597,24.9801,465400.0
2013-01-10 10:40:00,36.91,36.96,36.88,36.92,438900.0,24.9868,25.0207,24.9665,24.9936,438900.0
2013-01-10 10:50:00,36.92,36.94,36.87,36.87,189900.0,24.9936,25.0071,24.9597,24.9597,189900.0
2013-01-10 11:00:00,36.88,36.89,36.85,36.85,315900.0,24.9665,24.9733,24.9462,24.9462,315900.0
2013-01-10 11:10:00,36.85,36.87,36.82,36.85,254800.0,24.9462,24.9597,24.9259,24.9462,254800.0
2013-01-10 11:20:00,36.84,36.91,36.83,36.9,215800.0,24.9394,24.9868,24.9327,24.9801,215800.0
2013-01-10 11:30:00,36.91,36.94,36.89,36.9,306600.0,24.9868,25.0071,24.9733,24.9801,306600.0
2013-01-10 11:40:00,36.9,36.91,36.88,36.9,326000.0,24.9801,24.9868,24.9665,24.9801,326000.0
2013-01-10 11:50:00,36.9,36.9,36.87,36.88,252100.0,24.9801,24.9801,24.9597,24.9665,252100.0
2013-01-10 12:00:00,36.89,36.91,36.88,36.9,111900.0,24.9733,24.9868,24.9665,24.9801,111900.0
2013-01-10 12:10:00,36.89,36.91,36.87,36.89,156500.0,24.9733,24.9868,24.9597,24.9733,156500.0
2013-01-10 12:20:00,36.89,36.9,36.88,36.9,67800.0,24.9733,24.9801,24.9665,24.9801,67800.0
2013-01-10 12:30:00,36.9,36.93,36.89,36.93,187900.0,24.9801,25.0004,24.9733,25.0004,187900.0
2013-01-10 12:40:00,36.93,36.95,36.91,36.93,194600.0,25.0004,25.0139,24.9868,25.0004,194600.0
2013-01-10 12:50:00,36.92,36.95,36.91,36.94,185900.0,24.9936,25.0139,24.9868,25.0071,185900.0
2013-01-10 13:00:00,36.95,36.95,36.92,36.94,150400.0,25.0139,25.0139,24.9936,25.0071,150400.0
2013-01-10 13:10:00,36.94,36.94,36.9,36.91,145900.0,25.0071,25.0071,24.9801,24.9868,145900.0
2013-01-10 13:20:00,36.91,36.92,36.87,36.88,215000.0,24.9868,24.9936,24.9597,24.9665,215000.0
2013-01-10 13:30:00,36.88,36.9,36.87,36.89,117000.0,24.9665,24.9801,24.9597,24.9733,117000.0
2013-01-10 13:40:00,36.88,36.9,36.86,36.89,205800.0,24.9665,24.9801,24.953,24.9733,205800.0
2013-01-10 13:50:00,36.89,36.94,36.89,36.91,482600.0,24.9733,25.0071,24.9733,24.9868,482600.0
2013-01-10 14:00:00,36.91,36.94,36.91,36.93,147000.0,24.9868,25.0071,24.9868,25.0004,147000.0
2013-01-10 14:10:00,36.93,36.94,36.8,36.8,574300.0,25.0004,25.0071,24.9124,24.9124,574300.0
2013-01-10 14:20:00,36.8,36.83,36.78,36.8,278900.0,24.9124,24.9327,24.8988,24.9124,278900.0
2013-01-10 14:30:00,36.8,36.81,36.76,36.76,504200.0,24.9124,24.9191,24.8853,24.8853,504200.0
2013-01-10 14:40:00,36.76,36.82,36.76,36.82,160800.0,24.8853,24.9259,24.8853,24.9259,160800.0
2013-01-10 14:50:00,36.82,36.83,36.78,36.79,273100.0,24.9259,24.9327,24.8988,24.9056,273100.0
2013-01-10 15:00:00,36.8,36.82,36.79,36.8,303900.0,24.9124,24.9259,24.9056,24.9124,303900.0
2013-01-10 15:10:00,36.8,36.81,36.77,36.79,339000.0,24.9124,24.9191,24.8921,24.9056,339000.0
2013-01-10 15:20:00,36.78,36.81,36.77,36.8,474500.0,24.8988,24.9191,24.8921,24.9124,474500.0
2013-01-10 15:30:00,36.79,36.81,36.78,36.79,666800.0,24.9056,24.9191,24.8988,24.9056,666800.0
2013-01-10 15:40:00,36.79,36.93,36.78,36.91,590600.0,24.9056,25.0004,24.8988,24.9868,590600.0
2013-01-10 15:50:00,36.91,36.96,36.87,36.95,1885600.0,24.9868,25.0207,24.9597,25.0139,1885600.0
2013-01-11 09:30:00,36.83,36.94,36.68,36.7,958700.0,24.9327,25.0071,24.8311,24.8447,958700.0
2013-01-11 09:40:00,36.7,36.71,36.63,36.67,507000.0,24.8447,24.8514,24.7973,24.8244,507000.0
2013-01-11 09:50:00,36.67,36.68,36.57,36.65,567700.0,24.8244,24.8311,24.7567,24.8108,567700.0
2013-01-11 10:00:00,36.65,36.67,36.63,36.65,489700.0,24.8108,24.8244,24.7973,24.8108,489700.0
2013-01-11 10:10:00,36.65,36.66,36.59,36.65,678200.0,24.8108,24.8176,24.7702,24.8108,678200.0
2013-01-11 10:20:00,36.65,36.65,36.57,36.58,328300.0,24.8108,24.8108,24.7567,24.7634,328300.0
2013-01-11 10:30:00,36.59,36.61,36.52,36.58,561000.0,24.7702,24.7837,24.7228,24.7634,561000.0
2013-01-11 10:40:00,36.58,36.7,36.57,36.7,444700.0,24.7634,24.8447,24.7567,24.8447,444700.0
2013-01-11 10:50:00,36.7,36.73,36.69,36.7,373800.0,24.8447,24.865,24.8379,24.8447,373800.0
2013-01-11 11:00:00,36.71,36.76,36.69,36.75,379100.0,24.8514,24.8853,24.8379,24.8785,379100.0
2013-01-11 11:10:00,36.74,36.84,36.74,36.84,262000.0,24.8717,24.9394,24.8717,24.9394,262000.0
2013-01-11 11:20:00,36.83,36.89,36.83,36.84,359500.0,24.9327,24.9733,24.9327,24.9394,359500.0
2013-01-11 11:30:00,36.84,36.85,36.77,36.8,352800.0,24.9394,24.9462,24.8921,24.9124,352800.0
2013-01-11 11:40:00,36.81,36.83,36.77,36.78,413100.0,24.9191,24.9327,24.8921,24.8988,413100.0
2013-01-11 11:50:00,36.78,36.8,36.76,36.77,325900.0,24.8988,24.9124,24.8853,24.8921,325900.0
2013-01-11 12:00:00,36.77,36.83,36.77,36.82,127500.0,24.8921,24.9327,24.8921,24.9259,127500.0
2013-01-11 12:10:00,36.81,36.86,36.81,36.85,146700.0,24.9191,24.953,24.9191,24.9462,146700.0
2013-01-11 12:20:00,36.86,36.9,36.85,36.86,258900.0,24.953,24.9801,24.9462,24.953,258900.0
2013-01-11 12:30:00,36.86,36.87,36.82,36.83,260200.0,24.953,24.9597,24.9259,24.9327,260200.0
2013-01-11 12:40:00,36.83,36.88,36.83,36.88,161200.0,24.9327,24.9665,24.9327,24.9665,161200.0
2013-01-11 12:50:00,36.88,36.89,36.84,36.84,116200.0,24.9665,24.9733,24.9394,24.9394,116200.0
2013-01-11 13:00:00,36.84,36.85,36.82,36.82,127500.0,24.9394,24.9462,24.9259,24.9259,127500.0
2013-01-11 13:10:00,36.81,36.83,36.76,36.79,224800.0,24.9191,24.9327,24.8853,24.9056,224800.0
2013-01-11 13:20:00,36.78,36.81,36.78,36.8,121500.0,24.8988,24.9191,24.8988,24.9124,121500.0
2013-01-11 13:30:00,36.8,36.84,36.79,36.83,107800.0,24.9124,24.9394,24.9056,24.9327,107800.0
2013-01-11 13:40:00,36.83,36.84,36.79,36.81,157900.0,24.9327,24.9394,24.9056,24.9191,157900.0
2013-01-11 13:50:00,36.8,36.81,36.79,36.79,163100.0,24.9124,24.9191,24.9056,24.9056,163100.0
2013-01-11 14:00:00,36.8,36.8,36.75,36.76,215500.0,24.9124,24.9124,24.8785,24.8853,215500.0
2013-01-11 14:10:00,36.76,36.79,36.75,36.76,222600.0,24.8853,24.9056,24.8785,24.8853,222600.0
2013-01-11 14:20:00,36.76,36.78,36.74,36.77,138300.0,24.8853,24.8988,24.8717,24.8921,138300.0
2013-01-11 14:30:00,36.77,36.78,36.72,36.72,262500.0,24.8921,24.8988,24.8582,24.8582,262500.0
2013-01-11 14:40:00,36.73,36.8,36.72,36.78,400200.0,24.865,24.9124,24.8582,24.8988,400200.0
2013-01-11 14:50:00,36.79,36.8,36.77,36.78,146600.0,24.9056,24.9124,24.8921,24.8988,146600.0
2013-01-11 15:00:00,36.77,36.81,36.76,36.8,405400.0,24.8921,24.9191,24.8853,24.9124,405400.0
2013-01-11 15:10:00,36.81,36.85,36.79,36.84,167600.0,24.9191,24.9462,24.9056,24.9394,167600.0
2013-01-11 15:20:00,36.85,36.9,36.84,36.88,487800.0,24.9462,24.9801,24.9394,24.9665,487800.0
2013-01-11 15:30:00,36.88,36.91,36.87,36.89,354700.0,24.9665,24.9868,24.9597,24.9733,354700.0
2013-01-11 15:40:00,36.89,36.92,36.88,36.92,468600.0,24.9733,24.9936,24.9665,24.9936,468600.0
2013-01-11 15:50:00,36.92,36.92,36.87,36.91,1015900.0,24.9936,24.9936,24.9597,24.9868,1015900.0
2013-01-14 09:30:00,36.95,37.01,36.9,36.91,642400.0,25.0139,25.0545,24.9801,24.9868,642400.0
2013-01-14 09:40:00,36.92,36.92,36.81,36.84,400700.0,24.9936,24.9936,24.9191,24.9394,400700.0
2013-01-14 09:50:00,36.85,36.9,36.8,36.86,328700.0,24.9462,24.9801,24.9124,24.953,328700.0
2013-01-14 10:00:00,36.86,36.9,36.83,36.89,209300.0,24.953,24.9801,24.9327,24.9733,209300.0
2013-01-14 10:10:00,36.9,36.91,36.88,36.91,190500.0,24.9801,24.9868,24.9665,24.9868,190500.0
2013-01-14 10:20:00,36.91,36.93,36.85,36.92,237100.0,24.9868,25.0004,24.9462,24.9936,237100.0
2013-01-14 10:30:00,36.91,37.0,36.91,37.0,255700.0,24.9868,25.0478,24.9868,25.0478,255700.0
2013-01-14 10:40:00,36.99,37.0,36.96,37.0,382200.0,25.041,25.0478,25.0207,25.0478,382200.0
2013-01-14 10:50:00,36.99,37.0,36.97,36.99,200100.0,25.041,25.0478,25.0274,25.041,200100.0
2013-01-14 11:00:00,36.99,37.05,36.97,37.05,250400.0,25.041,25.0816,25.0274,25.0816,250400.0
2013-01-14 11:10:00,37.05,37.05,36.98,37.0,253700.0,25.0816,25.0816,25.0342,25.0478,253700.0
2013-01-14 11:20:00,37.0,37.01,36.98,37.0,148900.0,25.0478,25.0545,25.0342,25.0478,148900.0
2013-01-14 11:30:00,37.0,37.01,36.99,37.0,133500.0,25.0478,25.0545,25.041,25.0478,133500.0
2013-01-14 11:40:00,37.0,37.09,36.99,37.08,223600.0,25.0478,25.1087,25.041,25.1019,223600.0
2013-01-14 11:50:00,37.09,37.1,37.06,37.09,191300.0,25.1087,25.1155,25.0884,25.1087,191300.0
2013-01-14 12:00:00,37.1,37.11,37.06,37.07,318300.0,25.1155,25.1222,25.0884,25.0951,318300.0
2013-01-14 12:10:00,37.07,37.08,37.06,37.08,167500.0,25.0951,25.1019,25.0884,25.1019,167500.0
2013-01-14 12:20:00,37.07,37.08,37.04,37.04,176200.0,25.0951,25.1019,25.0748,25.0748,176200.0
2013-01-14 12:30:00,37.05,37.05,36.99,36.99,132200.0,25.0816,25.0816,25.041,25.041,132200.0
2013-01-14 12:40:00,36.99,37.01,36.95,37.0,286300.0,25.041,25.0545,25.0139,25.0478,286300.0
2013-01-14 12:50:00,37.0,37.02,36.99,36.99,60800.0,25.0478,25.0613,25.041,25.041,60800.0
2013-01-14 13:00:00,36.99,37.0,36.94,36.94,88300.0,25.041,25.0478,25.0071,25.0071,88300.0
2013-01-14 13:10:00,36.94,36.96,36.93,36.95,176200.0,25.0071,25.0207,25.0004,25.0139,176200.0
2013-01-14 13:20:00,36.96,36.98,36.94,36.96,244800.0,25.0207,25.0342,25.0071,25.0207,244800.0
2013-01-14 13:30:00,36.96,36.97,36.94,36.97,121500.0,25.0207,25.0274,25.0071,25.0274,121500.0
2013-01-14 13:40:00,36.96,36.97,36.93,36.93,117800.0,25.0207,25.0274,25.0004,25.0004,117800.0
2013-01-14 13:50:00,36.93,36.94,36.91,36.93,145800.0,25.0004,25.0071,24.9868,25.0004,145800.0
2013-01-14 14:00:00,36.93,36.98,36.91,36.96,175600.0,25.0004,25.0342,24.9868,25.0207,175600.0
2013-01-14 14:10:00,36.95,36.96,36.92,36.93,112500.0,25.0139,25.0207,24.9936,25.0004,112500.0
2013-01-14 14:20:00,36.93,36.97,36.93,36.93,190100.0,25.0004,25.0274,25.0004,25.0004,190100.0
2013-01-14 14:30:00,36.94,37.0,36.93,37.0,264500.0,25.0071,25.0478,25.0004,25.0478,264500.0
2013-01-14 14:40:00,37.0,37.0,36.98,36.98,128600.0,25.0478,25.0478,25.0342,25.0342,128600.0
2013-01-14 14:50:00,36.99,36.99,36.98,36.98,115600.0,25.041,25.041,25.0342,25.0342,115600.0
2013-01-14 15:00:00,36.98,37.03,36.98,37.01,276000.0,25.0342,25.0681,25.0342,25.0545,276000.0
2013-01-14 15:10:00,37.0,37.02,37.0,37.01,240000.0,25.0478,25.0613,25.0478,25.0545,240000.0
2013-01-14 15:20:00,37.02,37.05,37.01,37.02,328200.0,25.0613,25.0816,25.0545,25.0613,328200.0
2013-01-14 15:30:00,37.03,37.06,37.02,37.02,570800.0,25.0681,25.0884,25.0613,25.0613,570800.0
2013-01-14 15:40:00,37.03,37.05,36.94,36.95,717600.0,25.0681,25.0816,25.0071,25.0139,717600.0
2013-01-14 15:50:00,36.94,37.0,36.92,37.0,833800.0,25.0071,25.0478,24.9936,25.0478,833800.0
2013-01-15 09:30:00,36.99,37.01,36.88,36.91,499900.0,25.041,25.0545,24.9665,24.9868,499900.0
2013-01-15 09:40:00,36.9,36.91,36.8,36.83,257800.0,24.9801,24.9868,24.9124,24.9327,257800.0
2013-01-15 09:50:00,36.84,36.86,36.8,36.85,235400.0,24.9394,24.953,24.9124,24.9462,235400.0
2013-01-15 10:00:00,36.84,36.89,36.83,36.88,166400.0,24.9394,24.9733,24.9327,24.9665,166400.0
2013-01-15 10:10:00,36.88,36.94,36.88,36.93,316800.0,24.9665,25.0071,24.9665,25.0004,316800.0
2013-01-15 10:20:00,36.93,36.95,36.91,36.95,253600.0,25.0004,25.0139,24.9868,25.0139,253600.0
2013-01-15 10:30:00,36.95,36.98,36.93,36.97,127600.0,25.0139,25.0342,25.0004,25.0274,127600.0
2013-01-15 10:40:00,36.98,37.11,36.98,37.11,328700.0,25.0342,25.1222,25.0342,25.1222,328700.0
2013-01-15 10:50:00,37.1,37.2,37.09,37.18,403400.0,25.1155,25.1831,25.1087,25.1696,403400.0
2013-01-15 11:00:00,37.18,37.2,37.15,37.16,284400.0,25.1696,25.1831,25.1493,25.1561,284400.0
2013-01-15 11:10:00,37.16,37.19,37.13,37.16,235600.0,25.1561,25.1764,25.1358,25.1561,235600.0
2013-01-15 11:20:00,37.17,37.2,37.15,37.19,121900.0,25.1628,25.1831,25.1493,25.1764,121900.0
2013-01-15 11:30:00,37.19,37.23,37.15,37.2,261300.0,25.1764,25.2035,25.1493,25.1831,261300.0
2013-01-15 11:40:00,37.2,37.27,37.19,37.25,231400.0,25.1831,25.2305,25.1764,25.217,231400.0
2013-01-15 11:50:00,37.26,37.26,37.17,37.21,299700.0,25.2238,25.2238,25.1628,25.1899,299700.0
2013-01-15 12:00:00,37.21,37.22,37.19,37.21,125600.0,25.1899,25.1967,25.1764,25.1899,125600.0
2013-01-15 12:10:00,37.22,37.23,37.2,37.22,295100.0,25.1967,25.2035,25.1831,25.1967,295100.0
2013-01-15 12:20:00,37.22,37.22,37.18,37.18,113400.0,25.1967,25.1967,25.1696,25.1696,113400.0
2013-01-15 12:30:00,37.18,37.19,37.16,37.18,159900.0,25.1696,25.1764,25.1561,25.1696,159900.0
2013-01-15 12:40:00,37.18,37.18,37.12,37.12,123600.0,25.1696,25.1696,25.129,25.129,123600.0
2013-01-15 12:50:00,37.12,37.13,37.07,37.1,113000.0,25.129,25.1358,25.0951,25.1155,113000.0
2013-01-15 13:00:00,37.11,37.15,37.1,37.14,83200.0,25.1222,25.1493,25.1155,25.1425,83200.0
2013-01-15 13:10:00,37.14,37.15,37.12,37.15,84300.0,25.1425,25.1493,25.129,25.1493,84300.0
2013-01-15 13:20:00,37.15,37.17,37.12,37.16,283000.0,25.1493,25.1628,25.129,25.1561,283000.0
2013-01-15 13:30:00,37.16,37.2,37.14,37.18,148000.0,25.1561,25.1831,25.1425,25.1696,148000.0
2013-01-15 13:40:00,37.18,37.26,37.17,37.24,343500.0,25.1696,25.2238,25.1628,25.2102,343500.0
2013-01-15 13:50:00,37.23,37.24,37.16,37.19,227700.0,25.2035,25.2102,25.1561,25.1764,227700.0
2013-01-15 14:00:00,37.19,37.21,37.16,37.18,252000.0,25.1764,25.1899,25.1561,25.1696,252000.0
2013-01-15 14:10:00,37.19,37.2,37.15,37.19,843700.0,25.1764,25.1831,25.1493,25.1764,843700.0
2013-01-15 14:20:00,37.19,37.25,37.18,37.24,812100.0,25.1764,25.217,25.1696,25.2102,812100.0
2013-01-15 14:30:00,37.24,37.25,37.22,37.25,218000.0,25.2102,25.217,25.1967,25.217,218000.0
2013-01-15 14:40:00,37.24,37.29,37.24,37.29,212700.0,25.2102,25.2441,25.2102,25.2441,212700.0
2013-01-15 14:50:00,37.29,37.29,37.28,37.29,106700.0,25.2441,25.2441,25.2373,25.2441,106700.0
2013-01-15 15:00:00,37.29,37.32,37.28,37.31,269900.0,25.2441,25.2644,25.2373,25.2576,269900.0
2013-01-15 15:10:00,37.3,37.34,37.3,37.34,180300.0,25.2508,25.2779,25.2508,25.2779,180300.0
2013-01-15 15:20:00,37.34,37.41,37.32,37.39,831700.0,25.2779,25.3253,25.2644,25.3118,831700.0
2013-01-15 15:30:00,37.39,37.43,37.37,37.41,367600.0,25.3118,25.3388,25.2982,25.3253,367600.0
2013-01-15 15:40:00,37.41,37.42,37.36,37.37,468100.0,25.3253,25.3321,25.2915,25.2982,468100.0
2013-01-15 15:50:00,37.37,37.38,37.32,37.33,1004200.0,25.2982,25.305,25.2644,25.2712,1004200.0
2013-01-16 09:30:00,37.21,37.38,37.12,37.36,495700.0,25.1899,25.305,25.129,25.2915,495700.0
2013-01-16 09:40:00,37.37,37.41,37.32,37.38,248300.0,25.2982,25.3253,25.2644,25.305,248300.0
2013-01-16 09:50:00,37.39,37.4,37.32,37.32,252600.0,25.3118,25.3185,25.2644,25.2644,252600.0
2013-01-16 10:00:00,37.33,37.38,37.27,37.3,217800.0,25.2712,25.305,25.2305,25.2508,217800.0
2013-01-16 10:10:00,37.3,37.36,37.29,37.34,233400.0,25.2508,25.2915,25.2441,25.2779,233400.0
2013-01-16 10:20:00,37.35,37.35,37.3,37.31,163100.0,25.2847,25.2847,25.2508,25.2576,163100.0
2013-01-16 10:30:00,37.32,37.33,37.28,37.28,144700.0,25.2644,25.2712,25.2373,25.2373,144700.0
2013-01-16 10:40:00,37.28,37.33,37.28,37.31,218200.0,25.2373,25.2712,25.2373,25.2576,218200.0
2013-01-16 10:50:00,37.31,37.33,37.27,37.28,181500.0,25.2576,25.2712,25.2305,25.2373,181500.0
2013-01-16 11:00:00,37.28,37.3,37.26,37.27,158300.0,25.2373,25.2508,25.2238,25.2305,158300.0
2013-01-16 11:10:00,37.27,37.33,37.25,37.33,145200.0,25.2305,25.2712,25.217,25.2712,145200.0
2013-01-16 11:20:00,37.33,37.36,37.33,37.35,223000.0,25.2712,25.2915,25.2712,25.2847,223000.0
2013-01-16 11:30:00,37.34,37.35,37.3,37.31,164000.0,25.2779,25.2847,25.2508,25.2576,164000.0
2013-01-16 11:40:00,37.31,37.33,37.3,37.33,144500.0,25.2576,25.2712,25.2508,25.2712,144500.0
2013-01-16 11:50:00,37.33,37.33,37.29,37.32,161300.0,25.2712,25.2712,25.2441,25.2644,161300.0
2013-01-16 12:00:00,37.32,37.33,37.28,37.28,77100.0,25.2644,25.2712,25.2373,25.2373,77100.0
2013-01-16 12:10:00,37.28,37.31,37.27,37.28,99500.0,25.2373,25.2576,25.2305,25.2373,99500.0
2013-01-16 12:20:00,37.28,37.31,37.26,37.29,111000.0,25.2373,25.2576,25.2238,25.2441,111000.0
2013-01-16 12:30:00,37.28,37.29,37.25,37.28,82200.0,25.2373,25.2441,25.217,25.2373,82200.0
2013-01-16 12:40:00,37.28,37.29,37.24,37.26,107700.0,25.2373,25.2441,25.2102,25.2238,107700.0
2013-01-16 12:50:00,37.25,37.29,37.25,37.29,148900.0,25.217,25.2441,25.217,25.2441,148900.0
2013-01-16 13:00:00,37.29,37.3,37.26,37.29,128700.0,25.2441,25.2508,25.2238,25.2441,128700.0
2013-01-16 13:10:00,37.28,37.3,37.27,37.3,113500.0,25.2373,25.2508,25.2305,25.2508,113500.0
2013-01-16 13:20:00,37.3,37.31,37.27,37.3,99000.0,25.2508,25.2576,25.2305,25.2508,99000.0
2013-01-16 13:30:00,37.29,37.31,37.28,37.29,106100.0,25.2441,25.2576,25.2373,25.2441,106100.0
2013-01-16 13:40:00,37.3,37.33,37.29,37.32,228800.0,25.2508,25.2712,25.2441,25.2644,228800.0
2013-01-16 13:50:00,37.31,37.33,37.29,37.31,159600.0,25.2576,25.2712,25.2441,25.2576,159600.0
2013-01-16 14:00:00,37.32,37.33,37.26,37.26,229900.0,25.2644,25.2712,25.2238,25.2238,229900.0
2013-01-16 14:10:00,37.27,37.29,37.25,37.29,95600.0,25.2305,25.2441,25.217,25.2441,95600.0
2013-01-16 14:20:00,37.29,37.32,37.28,37.3,133700.0,25.2441,25.2644,25.2373,25.2508,133700.0
2013-01-16 14:30:00,37.3,37.3,37.28,37.3,104600.0,25.2508,25.2508,25.2373,25.2508,104600.0
2013-01-16 14:40:00,37.3,37.31,37.29,37.3,213300.0,25.2508,25.2576,25.2441,25.2508,213300.0
2013-01-16 14:50:00,37.3,37.31,37.29,37.3,134700.0,25.2508,25.2576,25.2441,25.2508,134700.0
2013-01-16 15:00:00,37.3,37.31,37.28,37.31,244000.0,25.2508,25.2576,25.2373,25.2576,244000.0
2013-01-16 15:10:00,37.31,37.32,37.26,37.28,341700.0,25.2576,25.2644,25.2238,25.2373,341700.0
2013-01-16 15:20:00,37.28,37.28,37.23,37.23,217900.0,25.2373,25.2373,25.2035,25.2035,217900.0
2013-01-16 15:30:00,37.23,37.29,37.21,37.29,146000.0,25.2035,25.2441,25.1899,25.2441,146000.0
2013-01-16 15:40:00,37.29,37.31,37.26,37.3,362000.0,25.2441,25.2576,25.2238,25.2508,362000.0
2013-01-16 15:50:00,37.3,37.32,37.23,37.31,1087500.0,25.2508,25.2644,25.2035,25.2576,1087500.0
2013-01-17 09:30:00,37.43,37.5,37.36,37.45,431800.0,25.3388,25.3862,25.2915,25.3524,431800.0
2013-01-17 09:40:00,37.45,37.47,37.41,37.43,163900.0,25.3524,25.3659,25.3253,25.3388,163900.0
2013-01-17 09:50:00,37.44,37.44,37.39,37.4,188000.0,25.3456,25.3456,25.3118,25.3185,188000.0
2013-01-17 10:00:00,37.4,37.41,37.33,37.38,319800.0,25.3185,25.3253,25.2712,25.305,319800.0
2013-01-17 10:10:00,37.38,37.48,37.37,37.46,244300.0,25.305,25.3727,25.2982,25.3592,244300.0
2013-01-17 10:20:00,37.47,37.5,37.46,37.49,165200.0,25.3659,25.3862,25.3592,25.3795,165200.0
2013-01-17 10:30:00,37.49,37.5,37.46,37.46,130500.0,25.3795,25.3862,25.3592,25.3592,130500.0
2013-01-17 10:40:00,37.46,37.49,37.44,37.45,194000.0,25.3592,25.3795,25.3456,25.3524,194000.0
2013-01-17 10:50:00,37.44,37.49,37.44,37.48,132300.0,25.3456,25.3795,25.3456,25.3727,132300.0
2013-01-17 11:00:00,37.48,37.54,37.46,37.47,408400.0,25.3727,25.4133,25.3592,25.3659,408400.0
2013-01-17 11:10:00,37.46,37.49,37.44,37.48,196500.0,25.3592,25.3795,25.3456,25.3727,196500.0
2013-01-17 11:20:00,37.49,37.51,37.47,37.48,176200.0,25.3795,25.393,25.3659,25.3727,176200.0
2013-01-17 11:30:00,37.48,37.52,37.47,37.51,255800.0,25.3727,25.3998,25.3659,25.393,255800.0
2013-01-17 11:40:00,37.51,37.52,37.47,37.52,154100.0,25.393,25.3998,25.3659,25.3998,154100.0
2013-01-17 11:50:00,37.52,37.54,37.51,37.53,120100.0,25.3998,25.4133,25.393,25.4065,120100.0
2013-01-17 12:00:00,37.52,37.54,37.51,37.51,84900.0,25.3998,25.4133,25.393,25.393,84900.0
2013-01-17 12:10:00,37.52,37.54,37.51,37.54,82200.0,25.3998,25.4133,25.393,25.4133,82200.0
2013-01-17 12:20:00,37.53,37.61,37.52,37.61,223600.0,25.4065,25.4607,25.3998,25.4607,223600.0
2013-01-17 12:30:00,37.61,37.65,37.57,37.62,227800.0,25.4607,25.4878,25.4336,25.4675,227800.0
2013-01-17 12:40:00,37.61,37.62,37.59,37.6,124400.0,25.4607,25.4675,25.4472,25.4539,124400.0
2013-01-17 12:50:00,37.61,37.62,37.59,37.61,120100.0,25.4607,25.4675,25.4472,25.4607,120100.0
2013-01-17 13:00:00,37.61,37.63,37.59,37.61,182500.0,25.4607,25.4742,25.4472,25.4607,182500.0
2013-01-17 13:10:00,37.61,37.63,37.6,37.63,148900.0,25.4607,25.4742,25.4539,25.4742,148900.0
2013-01-17 13:20:00,37.63,37.63,37.61,37.63,117900.0,25.4742,25.4742,25.4607,25.4742,117900.0
2013-01-17 13:30:00,37.62,37.63,37.6,37.62,101600.0,25.4675,25.4742,25.4539,25.4675,101600.0
2013-01-17 13:40:00,37.61,37.64,37.61,37.63,158700.0,25.4607,25.481,25.4607,25.4742,158700.0
2013-01-17 13:50:00,37.63,37.66,37.63,37.64,144800.0,25.4742,25.4946,25.4742,25.481,144800.0
2013-01-17 14:00:00,37.64,37.65,37.61,37.62,136200.0,25.481,25.4878,25.4607,25.4675,136200.0
2013-01-17 14:10:00,37.63,37.64,37.61,37.63,130700.0,25.4742,25.481,25.4607,25.4742,130700.0
2013-01-17 14:20:00,37.63,37.66,37.62,37.63,167000.0,25.4742,25.4946,25.4675,25.4742,167000.0
2013-01-17 14:30:00,37.62,37.63,37.58,37.6,171900.0,25.4675,25.4742,25.4404,25.4539,171900.0
2013-01-17 14:40:00,37.6,37.61,37.57,37.59,188900.0,25.4539,25.4607,25.4336,25.4472,188900.0
2013-01-17 14:50:00,37.59,37.61,37.57,37.57,95000.0,25.4472,25.4607,25.4336,25.4336,95000.0
2013-01-17 15:00:00,37.58,37.61,37.57,37.6,162400.0,25.4404,25.4607,25.4336,25.4539,162400.0
2013-01-17 15:10:00,37.61,37.61,37.57,37.57,142300.0,25.4607,25.4607,25.4336,25.4336,142300.0
2013-01-17 15:20:00,37.57,37.58,37.55,37.56,246200.0,25.4336,25.4404,25.4201,25.4269,246200.0
2013-01-17 15:30:00,37.57,37.62,37.56,37.6,389300.0,25.4336,25.4675,25.4269,25.4539,389300.0
2013-01-17 15:40:00,37.59,37.66,37.59,37.61,484600.0,25.4472,25.4946,25.4472,25.4607,484600.0
2013-01-17 15:50:00,37.61,37.62,37.49,37.52,1465900.0,25.4607,25.4675,25.3795,25.3998,1465900.0
2013-01-18 09:30:00,37.49,37.62,37.48,37.55,3349400.0,25.3795,25.4675,25.3727,25.4201,3349400.0
2013-01-18 09:40:00,37.56,37.6,37.5,37.52,215400.0,25.4269,25.4539,25.3862,25.3998,215400.0
2013-01-18 09:50:00,37.51,37.52,37.43,37.49,141200.0,25.393,25.3998,25.3388,25.3795,141200.0
2013-01-18 10:00:00,37.49,37.53,37.46,37.47,139100.0,25.3795,25.4065,25.3592,25.3659,139100.0
2013-01-18 10:10:00,37.48,37.5,37.45,37.46,218100.0,25.3727,25.3862,25.3524,25.3592,218100.0
2013-01-18 10:20:00,37.45,37.47,37.43,37.45,155900.0,25.3524,25.3659,25.3388,25.3524,155900.0
2013-01-18 10:30:00,37.46,37.46,37.42,37.44,197600.0,25.3592,25.3592,25.3321,25.3456,197600.0
2013-01-18 10:40:00,37.43,37.44,37.37,37.4,371200.0,25.3388,25.3456,25.2982,25.3185,371200.0
2013-01-18 10:50:00,37.39,37.41,37.35,37.38,216800.0,25.3118,25.3253,25.2847,25.305,216800.0
2013-01-18 11:00:00,37.38,37.42,37.37,37.4,365800.0,25.305,25.3321,25.2982,25.3185,365800.0
2013-01-18 11:10:00,37.4,37.4,37.34,37.4,356000.0,25.3185,25.3185,25.2779,25.3185,356000.0
2013-01-18 11:20:00,37.4,37.41,37.39,37.4,342400.0,25.3185,25.3253,25.3118,25.3185,342400.0
2013-01-18 11:30:00,37.4,37.41,37.38,37.4,190300.0,25.3185,25.3253,25.305,25.3185,190300.0
2013-01-18 11:40:00,37.39,37.4,37.3,37.32,356800.0,25.3118,25.3185,25.2508,25.2644,356800.0
2013-01-18 11:50:00,37.31,37.38,37.31,37.37,207300.0,25.2576,25.305,25.2576,25.2982,207300.0
2013-01-18 12:00:00,37.37,37.39,37.34,37.37,189000.0,25.2982,25.3118,25.2779,25.2982,189000.0
2013-01-18 12:10:00,37.37,37.38,37.33,37.34,93300.0,25.2982,25.305,25.2712,25.2779,93300.0
2013-01-18 12:20:00,37.34,37.36,37.31,37.35,170400.0,25.2779,25.2915,25.2576,25.2847,170400.0
2013-01-18 12:30:00,37.35,37.39,37.32,37.36,215100.0,25.2847,25.3118,25.2644,25.2915,215100.0
2013-01-18 12:40:00,37.35,37.42,37.35,37.42,154800.0,25.2847,25.3321,25.2847,25.3321,154800.0
2013-01-18 12:50:00,37.42,37.49,37.41,37.49,123600.0,25.3321,25.3795,25.3253,25.3795,123600.0
2013-01-18 13:00:00,37.48,37.49,37.47,37.47,71100.0,25.3727,25.3795,25.3659,25.3659,71100.0
2013-01-18 13:10:00,37.48,37.51,37.48,37.51,125900.0,25.3727,25.393,25.3727,25.393,125900.0
2013-01-18 13:20:00,37.51,37.51,37.48,37.48,65200.0,25.393,25.393,25.3727,25.3727,65200.0
2013-01-18 13:30:00,37.49,37.49,37.45,37.49,159700.0,25.3795,25.3795,25.3524,25.3795,159700.0
2013-01-18 13:40:00,37.49,37.5,37.48,37.49,59600.0,25.3795,25.3862,25.3727,25.3795,59600.0
2013-01-18 13:50:00,37.48,37.49,37.44,37.45,98000.0,25.3727,25.3795,25.3456,25.3524,98000.0
2013-01-18 14:00:00,37.45,37.5,37.45,37.5,139900.0,25.3524,25.3862,25.3524,25.3862,139900.0
2013-01-18 14:10:00,37.5,37.54,37.49,37.54,132300.0,25.3862,25.4133,25.3795,25.4133,132300.0
2013-01-18 14:20:00,37.54,37.57,37.52,37.55,201800.0,25.4133,25.4336,25.3998,25.4201,201800.0
2013-01-18 14:30:00,37.54,37.57,37.52,37.53,160900.0,25.4133,25.4336,25.3998,25.4065,160900.0
2013-01-18 14:40:00,37.53,37.55,37.51,37.51,130800.0,25.4065,25.4201,25.393,25.393,130800.0
2013-01-18 14:50:00,37.51,37.53,37.5,37.52,157200.0,25.393,25.4065,25.3862,25.3998,157200.0
2013-01-18 15:00:00,37.51,37.52,37.5,37.52,185700.0,25.393,25.3998,25.3862,25.3998,185700.0
2013-01-18 15:10:00,37.51,37.54,37.5,37.54,185200.0,25.393,25.4133,25.3862,25.4133,185200.0
2013-01-18 15:20:00,37.54,37.57,37.52,37.55,177100.0,25.4133,25.4336,25.3998,25.4201,177100.0
2013-01-18 15:30:00,37.56,37.63,37.55,37.63,247600.0,25.4269,25.4742,25.4201,25.4742,247600.0
2013-01-18 15:40:00,37.63,37.67,37.61,37.67,799200.0,25.4742,25.5013,25.4607,25.5013,799200.0
2013-01-18 15:50:00,37.67,37.71,37.66,37.7,1526700.0,25.5013,25.5284,25.4946,25.5216,1526700.0
2013-01-22 09:30:00,37.74,37.74,37.35,37.47,1070800.0,25.5487,25.5487,25.2847,25.3659,1070800.0
2013-01-22 09:40:00,37.47,37.58,37.43,37.55,503900.0,25.3659,25.4404,25.3388,25.4201,503900.0
2013-01-22 09:50:00,37.55,37.56,37.47,37.52,391200.0,25.4201,25.4269,25.3659,25.3998,391200.0
2013-01-22 10:00:00,37.53,37.53,37.38,37.4,357200.0,25.4065,25.4065,25.305,25.3185,357200.0
2013-01-22 10:10:00,37.4,37.4,37.27,37.29,438800.0,25.3185,25.3185,25.2305,25.2441,438800.0
2013-01-22 10:20:00,37.3,37.3,37.25,37.27,342000.0,25.2508,25.2508,25.217,25.2305,342000.0
2013-01-22 10:30:00,37.28,37.29,37.26,37.27,191200.0,25.2373,25.2441,25.2238,25.2305,191200.0
2013-01-22 10:40:00,37.28,37.28,37.19,37.2,634000.0,25.2373,25.2373,25.1764,25.1831,634000.0
2013-01-22 10:50:00,37.21,37.21,37.15,37.17,535100.0,25.1899,25.1899,25.1493,25.1628,535100.0
2013-01-22 11:00:00,37.18,37.22,37.17,37.21,305400.0,25.1696,25.1967,25.1628,25.1899,305400.0
2013-01-22 11:10:00,37.22,37.22,37.2,37.22,259500.0,25.1967,25.1967,25.1831,25.1967,259500.0
2013-01-22 11:20:00,37.22,37.22,37.18,37.21,258800.0,25.1967,25.1967,25.1696,25.1899,258800.0
2013-01-22 11:30:00,37.2,37.21,37.17,37.18,339900.0,25.1831,25.1899,25.1628,25.1696,339900.0
2013-01-22 11:40:00,37.17,37.18,37.14,37.15,351300.0,25.1628,25.1696,25.1425,25.1493,351300.0
2013-01-22 11:50:00,37.15,37.21,37.14,37.2,347900.0,25.1493,25.1899,25.1425,25.1831,347900.0
2013-01-22 12:00:00,37.21,37.24,37.2,37.21,211400.0,25.1899,25.2102,25.1831,25.1899,211400.0
2013-01-22 12:10:00,37.21,37.26,37.21,37.25,344100.0,25.1899,25.2238,25.1899,25.217,344100.0
2013-01-22 12:20:00,37.25,37.26,37.2,37.21,337500.0,25.217,25.2238,25.1831,25.1899,337500.0
2013-01-22 12:30:00,37.21,37.22,37.18,37.19,415900.0,25.1899,25.1967,25.1696,25.1764,415900.0
2013-01-22 12:40:00,37.19,37.23,37.18,37.22,269600.0,25.1764,25.2035,25.1696,25.1967,269600.0
2013-01-22 12:50:00,37.22,37.23,37.17,37.21,275400.0,25.1967,25.2035,25.1628,25.1899,275400.0
2013-01-22 13:00:00,37.21,37.22,37.2,37.2,165600.0,25.1899,25.1967,25.1831,25.1831,165600.0
2013-01-22 13:10:00,37.2,37.26,37.18,37.26,230400.0,25.1831,25.2238,25.1696,25.2238,230400.0
2013-01-22 13:20:00,37.26,37.27,37.21,37.23,232000.0,25.2238,25.2305,25.1899,25.2035,232000.0
2013-01-22 13:30:00,37.22,37.24,37.21,37.23,187200.0,25.1967,25.2102,25.1899,25.2035,187200.0
2013-01-22 13:40:00,37.22,37.26,37.22,37.25,128700.0,25.1967,25.2238,25.1967,25.217,128700.0
2013-01-22 13:50:00,37.25,37.27,37.24,37.25,192700.0,25.217,25.2305,25.2102,25.217,192700.0
2013-01-22 14:00:00,37.24,37.26,37.22,37.24,303800.0,25.2102,25.2238,25.1967,25.2102,303800.0
2013-01-22 14:10:00,37.24,37.25,37.18,37.18,332900.0,25.2102,25.217,25.1696,25.1696,332900.0
2013-01-22 14:20:00,37.18,37.19,37.15,37.16,291100.0,25.1696,25.1764,25.1493,25.1561,291100.0
2013-01-22 14:30:00,37.16,37.23,37.15,37.17,351000.0,25.1561,25.2035,25.1493,25.1628,351000.0
2013-01-22 14:40:00,37.18,37.18,37.15,37.18,210300.0,25.1696,25.1696,25.1493,25.1696,210300.0
2013-01-22 14:50:00,37.18,37.18,37.15,37.15,384200.0,25.1696,25.1696,25.1493,25.1493,384200.0
2013-01-22 15:00:00,37.15,37.17,37.13,37.14,591500.0,25.1493,25.1628,25.1358,25.1425,591500.0
2013-01-22 15:10:00,37.15,37.15,37.08,37.12,645200.0,25.1493,25.1493,25.1019,25.129,645200.0
2013-01-22 15:20:00,37.12,37.12,37.05,37.05,844800.0,25.129,25.129,25.0816,25.0816,844800.0
2013-01-22 15:30:00,37.06,37.08,37.05,37.08,820300.0,25.0884,25.1019,25.0816,25.1019,820300.0
2013-01-22 15:40:00,37.08,37.15,37.07,37.14,688100.0,25.1019,25.1493,25.0951,25.1425,688100.0
2013-01-22 15:50:00,37.14,37.15,37.08,37.12,1755900.0,25.1425,25.1493,25.1019,25.129,1755900.0
2013-01-23 09:30:00,37.08,37.22,37.04,37.16,979800.0,25.1019,25.1967,25.0748,25.1561,979800.0
2013-01-23 09:40:00,37.16,37.18,37.1,37.16,325700.0,25.1561,25.1696,25.1155,25.1561,325700.0
2013-01-23 09:50:00,37.17,37.18,37.14,37.16,467600.0,25.1628,25.1696,25.1425,25.1561,467600.0
2013-01-23 10:00:00,37.16,37.17,37.15,37.16,265500.0,25.1561,25.1628,25.1493,25.1561,265500.0
2013-01-23 10:10:00,37.16,37.16,37.1,37.12,556700.0,25.1561,25.1561,25.1155,25.129,556700.0
2013-01-23 10:20:00,37.12,37.14,37.1,37.1,200500.0,25.129,25.1425,25.1155,25.1155,200500.0
2013-01-23 10:30:00,37.11,37.16,37.1,37.16,238100.0,25.1222,25.1561,25.1155,25.1561,238100.0
2013-01-23 10:40:00,37.16,37.16,37.1,37.1,201100.0,25.1561,25.1561,25.1155,25.1155,201100.0
2013-01-23 10:50:00,37.1,37.15,37.1,37.14,293000.0,25.1155,25.1493,25.1155,25.1425,293000.0
2013-01-23 11:00:00,37.15,37.15,37.13,37.13,270700.0,25.1493,25.1493,25.1358,25.1358,270700.0
2013-01-23 11:10:00,37.14,37.22,37.13,37.22,225600.0,25.1425,25.1967,25.1358,25.1967,225600.0
2013-01-23 11:20:00,37.21,37.22,37.18,37.19,375300.0,25.1899,25.1967,25.1696,25.1764,375300.0
2013-01-23 11:30:00,37.19,37.21,37.18,37.19,212500.0,25.1764,25.1899,25.1696,25.1764,212500.0
2013-01-23 11:40:00,37.2,37.21,37.18,37.2,182300.0,25.1831,25.1899,25.1696,25.1831,182300.0
2013-01-23 11:50:00,37.2,37.25,37.19,37.25,258000.0,25.1831,25.217,25.1764,25.217,258000.0
2013-01-23 12:00:00,37.25,37.26,37.24,37.24,234100.0,25.217,25.2238,25.2102,25.2102,234100.0
2013-01-23 12:10:00,37.25,37.25,37.19,37.19,235400.0,25.217,25.217,25.1764,25.1764,235400.0
2013-01-23 12:20:00,37.19,37.2,37.18,37.19,94600.0,25.1764,25.1831,25.1696,25.1764,94600.0
2013-01-23 12:30:00,37.19,37.2,37.18,37.19,190700.0,25.1764,25.1831,25.1696,25.1764,190700.0
2013-01-23 12:40:00,37.19,37.22,37.19,37.21,146200.0,25.1764,25.1967,25.1764,25.1899,146200.0
2013-01-23 12:50:00,37.21,37.25,37.21,37.24,127700.0,25.1899,25.217,25.1899,25.2102,127700.0
2013-01-23 13:00:00,37.25,37.25,37.21,37.22,135900.0,25.217,25.217,25.1899,25.1967,135900.0
2013-01-23 13:10:00,37.22,37.23,37.2,37.21,156900.0,25.1967,25.2035,25.1831,25.1899,156900.0
2013-01-23 13:20:00,37.22,37.22,37.17,37.17,184600.0,25.1967,25.1967,25.1628,25.1628,184600.0
2013-01-23 13:30:00,37.18,37.2,37.16,37.17,254800.0,25.1696,25.1831,25.1561,25.1628,254800.0
2013-01-23 13:40:00,37.17,37.2,37.15,37.16,234800.0,25.1628,25.1831,25.1493,25.1561,234800.0
2013-01-23 13:50:00,37.16,37.17,37.14,37.14,240600.0,25.1561,25.1628,25.1425,25.1425,240600.0
2013-01-23 14:00:00,37.15,37.16,37.13,37.15,272000.0,25.1493,25.1561,25.1358,25.1493,272000.0
2013-01-23 14:10:00,37.14,37.15,37.1,37.12,218600.0,25.1425,25.1493,25.1155,25.129,218600.0
2013-01-23 14:20:00,37.12,37.13,37.08,37.09,368800.0,25.129,25.1358,25.1019,25.1087,368800.0
2013-01-23 14:30:00,37.08,37.09,37.08,37.09,119800.0,25.1019,25.1087,25.1019,25.1087,119800.0
2013-01-23 14:40:00,37.09,37.1,37.08,37.09,422400.0,25.1087,25.1155,25.1019,25.1087,422400.0
2013-01-23 14:50:00,37.09,37.09,37.06,37.06,331300.0,25.1087,25.1087,25.0884,25.0884,331300.0
2013-01-23 15:00:00,37.06,37.1,37.05,37.1,348300.0,25.0884,25.1155,25.0816,25.1155,348300.0
2013-01-23 15:10:00,37.09,37.12,37.09,37.11,272800.0,25.1087,25.129,25.1087,25.1222,272800.0
2013-01-23 15:20:00,37.1,37.11,37.08,37.1,233800.0,25.1155,25.1222,25.1019,25.1155,233800.0
2013-01-23 15:30:00,37.1,37.11,37.07,37.11,331100.0,25.1155,25.1222,25.0951,25.1222,331100.0
2013-01-23 15:40:00,37.11,37.13,37.08,37.1,477200.0,25.1222,25.1358,25.1019,25.1155,477200.0
2013-01-23 15:50:00,37.09,37.14,37.08,37.12,990600.0,25.1087,25.1425,25.1019,25.129,990600.0
2013-01-24 09:30:00,37.2,37.25,37.1,37.1,566800.0,25.1831,25.217,25.1155,25.1155,566800.0
2013-01-24 09:40:00,37.1,37.2,37.09,37.14,338800.0,25.1155,25.1831,25.1087,25.1425,338800.0
2013-01-24 09:50:00,37.14,37.16,37.11,37.13,245300.0,25.1425,25.1561,25.1222,25.1358,245300.0
2013-01-24 10:00:00,37.13,37.19,37.13,37.18,310200.0,25.1358,25.1764,25.1358,25.1696,310200.0
2013-01-24 10:10:00,37.19,37.25,37.17,37.24,318500.0,25.1764,25.217,25.1628,25.2102,318500.0
2013-01-24 10:20:00,37.25,37.25,37.22,37.24,173800.0,25.217,25.217,25.1967,25.2102,173800.0
2013-01-24 10:30:00,37.23,37.24,37.17,37.2,287300.0,25.2035,25.2102,25.1628,25.1831,287300.0
2013-01-24 10:40:00,37.21,37.22,37.19,37.19,238200.0,25.1899,25.1967,25.1764,25.1764,238200.0
2013-01-24 10:50:00,37.2,37.21,37.18,37.19,225500.0,25.1831,25.1899,25.1696,25.1764,225500.0
2013-01-24 11:00:00,37.2,37.23,37.19,37.22,249300.0,25.1831,25.2035,25.1764,25.1967,249300.0
2013-01-24 11:10:00,37.23,37.24,37.2,37.21,197100.0,25.2035,25.2102,25.1831,25.1899,197100.0
2013-01-24 11:20:00,37.21,37.24,37.2,37.23,223900.0,25.1899,25.2102,25.1831,25.2035,223900.0
2013-01-24 11:30:00,37.23,37.24,37.18,37.2,215000.0,25.2035,25.2102,25.1696,25.1831,215000.0
2013-01-24 11:40:00,37.2,37.21,37.18,37.19,138900.0,25.1831,25.1899,25.1696,25.1764,138900.0
2013-01-24 11:50:00,37.19,37.2,37.18,37.2,193800.0,25.1764,25.1831,25.1696,25.1831,193800.0
2013-01-24 12:00:00,37.2,37.23,37.18,37.21,285900.0,25.1831,25.2035,25.1696,25.1899,285900.0
2013-01-24 12:10:00,37.2,37.22,37.19,37.2,178500.0,25.1831,25.1967,25.1764,25.1831,178500.0
2013-01-24 12:20:00,37.2,37.21,37.18,37.19,157400.0,25.1831,25.1899,25.1696,25.1764,157400.0
2013-01-24 12:30:00,37.19,37.19,37.13,37.14,347500.0,25.1764,25.1764,25.1358,25.1425,347500.0
2013-01-24 12:40:00,37.13,37.16,37.12,37.13,454100.0,25.1358,25.1561,25.129,25.1358,454100.0
2013-01-24 12:50:00,37.13,37.14,37.07,37.07,237400.0,25.1358,25.1425,25.0951,25.0951,237400.0
2013-01-24 13:00:00,37.08,37.09,37.05,37.08,368800.0,25.1019,25.1087,25.0816,25.1019,368800.0
2013-01-24 13:10:00,37.09,37.11,37.08,37.09,168200.0,25.1087,25.1222,25.1019,25.1087,168200.0
2013-01-24 13:20:00,37.09,37.12,37.09,37.09,222700.0,25.1087,25.129,25.1087,25.1087,222700.0
2013-01-24 13:30:00,37.1,37.11,37.08,37.1,184600.0,25.1155,25.1222,25.1019,25.1155,184600.0
2013-01-24 13:40:00,37.11,37.11,37.06,37.07,175100.0,25.1222,25.1222,25.0884,25.0951,175100.0
2013-01-24 13:50:00,37.06,37.07,37.01,37.01,525000.0,25.0884,25.0951,25.0545,25.0545,525000.0
2013-01-24 14:00:00,37.02,37.05,37.0,37.05,451600.0,25.0613,25.0816,25.0478,25.0816,451600.0
2013-01-24 14:10:00,37.05,37.05,37.03,37.05,161400.0,25.0816,25.0816,25.0681,25.0816,161400.0
2013-01-24 14:20:00,37.05,37.1,37.04,37.09,177900.0,25.0816,25.1155,25.0748,25.1087,177900.0
2013-01-24 14:30:00,37.09,37.1,37.08,37.1,224100.0,25.1087,25.1155,25.1019,25.1155,224100.0
2013-01-24 14:40:00,37.1,37.11,37.09,37.11,152500.0,25.1155,25.1222,25.1087,25.1222,152500.0
2013-01-24 14:50:00,37.11,37.14,37.1,37.14,122700.0,25.1222,25.1425,25.1155,25.1425,122700.0
2013-01-24 15:00:00,37.14,37.14,37.11,37.13,258200.0,25.1425,25.1425,25.1222,25.1358,258200.0
2013-01-24 15:10:00,37.12,37.15,37.12,37.12,226900.0,25.129,25.1493,25.129,25.129,226900.0
2013-01-24 15:20:00,37.12,37.13,37.09,37.12,273200.0,25.129,25.1358,25.1087,25.129,273200.0
2013-01-24 15:30:00,37.13,37.16,37.11,37.14,358200.0,25.1358,25.1561,25.1222,25.1425,358200.0
2013-01-24 15:40:00,37.15,37.18,37.1,37.11,590500.0,25.1493,25.1696,25.1155,25.1222,590500.0
2013-01-24 15:50:00,37.1,37.12,37.06,37.1,1104900.0,25.1155,25.129,25.0884,25.1155,1104900.0
2013-01-25 09:30:00,37.18,37.25,36.99,37.07,899800.0,25.1696,25.217,25.041,25.0951,899800.0
2013-01-25 09:40:00,37.07,37.13,36.99,37.01,474000.0,25.0951,25.1358,25.041,25.0545,474000.0
2013-01-25 09:50:00,37.0,37.08,37.0,37.06,263300.0,25.0478,25.1019,25.0478,25.0884,263300.0
2013-01-25 10:00:00,37.06,37.07,36.95,37.02,408000.0,25.0884,25.0951,25.0139,25.0613,408000.0
2013-01-25 10:10:00,37.02,37.06,37.0,37.05,475000.0,25.0613,25.0884,25.0478,25.0816,475000.0
2013-01-25 10:20:00,37.05,37.07,37.0,37.01,321900.0,25.0816,25.0951,25.0478,25.0545,321900.0
2013-01-25 10:30:00,37.02,37.02,36.97,36.99,458900.0,25.0613,25.0613,25.0274,25.041,458900.0
2013-01-25 10:40:00,37.0,37.02,36.98,37.0,287300.0,25.0478,25.0613,25.0342,25.0478,287300.0
2013-01-25 10:50:00,37.0,37.07,36.99,37.07,287000.0,25.0478,25.0951,25.041,25.0951,287000.0
2013-01-25 11:00:00,37.06,37.1,37.03,37.09,280700.0,25.0884,25.1155,25.0681,25.1087,280700.0
2013-01-25 11:10:00,37.08,37.09,37.01,37.02,227900.0,25.1019,25.1087,25.0545,25.0613,227900.0
2013-01-25 11:20:00,37.01,37.02,36.96,36.96,404200.0,25.0545,25.0613,25.0207,25.0207,404200.0
2013-01-25 11:30:00,36.96,37.01,36.96,36.97,381900.0,25.0207,25.0545,25.0207,25.0274,381900.0
2013-01-25 11:40:00,36.97,36.98,36.95,36.97,302300.0,25.0274,25.0342,25.0139,25.0274,302300.0
2013-01-25 11:50:00,36.97,36.98,36.92,36.93,336400.0,25.0274,25.0342,24.9936,25.0004,336400.0
2013-01-25 12:00:00,36.93,36.98,36.91,36.97,379600.0,25.0004,25.0342,24.9868,25.0274,379600.0
2013-01-25 12:10:00,36.97,37.0,36.95,36.99,321800.0,25.0274,25.0478,25.0139,25.041,321800.0
2013-01-25 12:20:00,37.0,37.0,36.96,36.96,133300.0,25.0478,25.0478,25.0207,25.0207,133300.0
2013-01-25 12:30:00,36.97,36.98,36.96,36.98,124200.0,25.0274,25.0342,25.0207,25.0342,124200.0
2013-01-25 12:40:00,36.97,37.01,36.97,37.01,122900.0,25.0274,25.0545,25.0274,25.0545,122900.0
2013-01-25 12:50:00,37.0,37.01,36.97,36.97,141200.0,25.0478,25.0545,25.0274,25.0274,141200.0
2013-01-25 13:00:00,36.97,37.0,36.97,37.0,125700.0,25.0274,25.0478,25.0274,25.0478,125700.0
2013-01-25 13:10:00,37.0,37.02,36.99,37.01,204400.0,25.0478,25.0613,25.041,25.0545,204400.0
2013-01-25 13:20:00,37.01,37.02,36.99,37.0,116800.0,25.0545,25.0613,25.041,25.0478,116800.0
2013-01-25 13:30:00,37.0,37.01,36.98,37.01,137500.0,25.0478,25.0545,25.0342,25.0545,137500.0
2013-01-25 13:40:00,37.0,37.01,36.99,37.0,153900.0,25.0478,25.0545,25.041,25.0478,153900.0
2013-01-25 13:50:00,37.01,37.02,37.0,37.01,89300.0,25.0545,25.0613,25.0478,25.0545,89300.0
2013-01-25 14:00:00,37.01,37.02,36.99,37.0,269000.0,25.0545,25.0613,25.041,25.0478,269000.0
2013-01-25 14:10:00,37.01,37.01,36.98,37.0,170900.0,25.0545,25.0545,25.0342,25.0478,170900.0
2013-01-25 14:20:00,36.99,37.0,36.99,37.0,84700.0,25.041,25.0478,25.041,25.0478,84700.0
2013-01-25 14:30:00,36.99,37.01,36.97,36.99,319500.0,25.041,25.0545,25.0274,25.041,319500.0
2013-01-25 14:40:00,36.99,37.01,36.98,36.99,143100.0,25.041,25.0545,25.0342,25.041,143100.0
2013-01-25 14:50:00,37.0,37.0,36.97,36.98,152700.0,25.0478,25.0478,25.0274,25.0342,152700.0
2013-01-25 15:00:00,36.99,37.0,36.95,36.97,279600.0,25.041,25.0478,25.0139,25.0274,279600.0
2013-01-25 15:10:00,36.97,36.98,36.96,36.96,254900.0,25.0274,25.0342,25.0207,25.0207,254900.0
2013-01-25 15:20:00,36.97,36.99,36.96,36.98,237500.0,25.0274,25.041,25.0207,25.0342,237500.0
2013-01-25 15:30:00,36.98,37.01,36.98,37.01,288400.0,25.0342,25.0545,25.0342,25.0545,288400.0
2013-01-25 15:40:00,37.01,37.01,36.93,36.94,528900.0,25.0545,25.0545,25.0004,25.0071,528900.0
2013-01-25 15:50:00,36.93,37.04,36.93,37.04,1451900.0,25.0004,25.0748,25.0004,25.0748,1451900.0
2013-01-28 09:30:00,37.07,37.11,36.99,37.02,918500.0,25.0951,25.1222,25.041,25.0613,918500.0
2013-01-28 09:40:00,37.02,37.06,36.97,36.97,432800.0,25.0613,25.0884,25.0274,25.0274,432800.0
2013-01-28 09:50:00,36.97,36.99,36.91,36.96,356300.0,25.0274,25.041,24.9868,25.0207,356300.0
2013-01-28 10:00:00,36.96,36.97,36.93,36.94,300500.0,25.0207,25.0274,25.0004,25.0071,300500.0
2013-01-28 10:10:00,36.95,36.99,36.93,36.93,213200.0,25.0139,25.041,25.0004,25.0004,213200.0
2013-01-28 10:20:00,36.94,36.95,36.91,36.94,308700.0,25.0071,25.0139,24.9868,25.0071,308700.0
2013-01-28 10:30:00,36.93,36.95,36.9,36.91,305800.0,25.0004,25.0139,24.9801,24.9868,305800.0
2013-01-28 10:40:00,36.91,36.92,36.88,36.92,259300.0,24.9868,24.9936,24.9665,24.9936,259300.0
2013-01-28 10:50:00,36.92,36.92,36.89,36.89,276800.0,24.9936,24.9936,24.9733,24.9733,276800.0
2013-01-28 11:00:00,36.9,36.93,36.88,36.89,241400.0,24.9801,25.0004,24.9665,24.9733,241400.0
2013-01-28 11:10:00,36.88,36.91,36.87,36.89,355700.0,24.9665,24.9868,24.9597,24.9733,355700.0
2013-01-28 11:20:00,36.89,36.91,36.87,36.88,276300.0,24.9733,24.9868,24.9597,24.9665,276300.0
2013-01-28 11:30:00,36.88,36.9,36.87,36.87,220300.0,24.9665,24.9801,24.9597,24.9597,220300.0
2013-01-28 11:40:00,36.87,36.9,36.87,36.89,224100.0,24.9597,24.9801,24.9597,24.9733,224100.0
2013-01-28 11:50:00,36.9,36.9,36.87,36.89,209800.0,24.9801,24.9801,24.9597,24.9733,209800.0
2013-01-28 12:00:00,36.88,36.9,36.86,36.9,221000.0,24.9665,24.9801,24.953,24.9801,221000.0
2013-01-28 12:10:00,36.9,36.91,36.88,36.9,223400.0,24.9801,24.9868,24.9665,24.9801,223400.0
2013-01-28 12:20:00,36.91,36.91,36.87,36.89,464000.0,24.9868,24.9868,24.9597,24.9733,464000.0
2013-01-28 12:30:00,36.89,36.92,36.87,36.92,333800.0,24.9733,24.9936,24.9597,24.9936,333800.0
2013-01-28 12:40:00,36.91,36.93,36.9,36.92,144900.0,24.9868,25.0004,24.9801,24.9936,144900.0
2013-01-28 12:50:00,36.92,36.94,36.91,36.93,135800.0,24.9936,25.0071,24.9868,25.0004,135800.0
2013-01-28 13:00:00,36.93,36.95,36.91,36.93,137900.0,25.0004,25.0139,24.9868,25.0004,137900.0
2013-01-28 13:10:00,36.93,36.95,36.91,36.92,174700.0,25.0004,25.0139,24.9868,24.9936,174700.0
2013-01-28 13:20:00,36.92,36.93,36.91,36.92,144300.0,24.9936,25.0004,24.9868,24.9936,144300.0
2013-01-28 13:30:00,36.91,36.95,36.91,36.95,188700.0,24.9868,25.0139,24.9868,25.0139,188700.0
2013-01-28 13:40:00,36.95,36.95,36.93,36.95,135300.0,25.0139,25.0139,25.0004,25.0139,135300.0
2013-01-28 13:50:00,36.95,36.95,36.94,36.94,124000.0,25.0139,25.0139,25.0071,25.0071,124000.0
2013-01-28 14:00:00,36.94,36.96,36.93,36.95,173800.0,25.0071,25.0207,25.0004,25.0139,173800.0
2013-01-28 14:10:00,36.95,36.99,36.94,36.99,181300.0,25.0139,25.041,25.0071,25.041,181300.0
2013-01-28 14:20:00,36.98,37.01,36.97,37.01,178300.0,25.0342,25.0545,25.0274,25.0545,178300.0
2013-01-28 14:30:00,37.0,37.02,36.99,37.0,241700.0,25.0478,25.0613,25.041,25.0478,241700.0
2013-01-28 14:40:00,37.0,37.08,37.0,37.05,343000.0,25.0478,25.1019,25.0478,25.0816,343000.0
2013-01-28 14:50:00,37.06,37.08,37.04,37.06,165200.0,25.0884,25.1019,25.0748,25.0884,165200.0
2013-01-28 15:00:00,37.06,37.06,37.02,37.05,285500.0,25.0884,25.0884,25.0613,25.0816,285500.0
2013-01-28 15:10:00,37.05,37.05,37.02,37.02,279700.0,25.0816,25.0816,25.0613,25.0613,279700.0
2013-01-28 15:20:00,37.02,37.05,36.99,36.99,425600.0,25.0613,25.0816,25.041,25.041,425600.0
2013-01-28 15:30:00,37.0,37.03,36.98,37.03,483100.0,25.0478,25.0681,25.0342,25.0681,483100.0
2013-01-28 15:40:00,37.02,37.07,37.01,37.07,558200.0,25.0613,25.0951,25.0545,25.0951,558200.0
2013-01-28 15:50:00,37.07,37.08,37.01,37.01,938400.0,25.0951,25.1019,25.0545,25.0545,938400.0
2013-01-29 09:30:00,36.88,37.01,36.86,36.99,730400.0,24.9665,25.0545,24.953,25.041,730400.0
2013-01-29 09:40:00,36.98,37.16,36.97,37.16,534100.0,25.0342,25.1561,25.0274,25.1561,534100.0
2013-01-29 09:50:00,37.15,37.17,37.08,37.1,369600.0,25.1493,25.1628,25.1019,25.1155,369600.0
2013-01-29 10:00:00,37.11,37.13,37.03,37.06,465600.0,25.1222,25.1358,25.0681,25.0884,465600.0
2013-01-29 10:10:00,37.05,37.17,37.05,37.13,548300.0,25.0816,25.1628,25.0816,25.1358,548300.0
2013-01-29 10:20:00,37.13,37.2,37.12,37.19,297600.0,25.1358,25.1831,25.129,25.1764,297600.0
2013-01-29 10:30:00,37.18,37.21,37.15,37.15,307600.0,25.1696,25.1899,25.1493,25.1493,307600.0
2013-01-29 10:40:00,37.15,37.19,37.15,37.16,282900.0,25.1493,25.1764,25.1493,25.1561,282900.0
2013-01-29 10:50:00,37.16,37.17,37.05,37.05,363500.0,25.1561,25.1628,25.0816,25.0816,363500.0
2013-01-29 11:00:00,37.05,37.07,37.04,37.06,410800.0,25.0816,25.0951,25.0748,25.0884,410800.0
2013-01-29 11:10:00,37.07,37.09,37.05,37.09,246900.0,25.0951,25.1087,25.0816,25.1087,246900.0
2013-01-29 11:20:00,37.09,37.21,37.09,37.21,233000.0,25.1087,25.1899,25.1087,25.1899,233000.0
2013-01-29 11:30:00,37.21,37.21,37.16,37.16,217300.0,25.1899,25.1899,25.1561,25.1561,217300.0
2013-01-29 11:40:00,37.16,37.17,37.13,37.15,217600.0,25.1561,25.1628,25.1358,25.1493,217600.0
2013-01-29 11:50:00,37.15,37.16,37.13,37.15,231200.0,25.1493,25.1561,25.1358,25.1493,231200.0
2013-01-29 12:00:00,37.15,37.23,37.15,37.23,185800.0,25.1493,25.2035,25.1493,25.2035,185800.0
2013-01-29 12:10:00,37.23,37.25,37.22,37.23,231400.0,25.2035,25.217,25.1967,25.2035,231400.0
2013-01-29 12:20:00,37.23,37.23,37.17,37.18,223400.0,25.2035,25.2035,25.1628,25.1696,223400.0
2013-01-29 12:30:00,37.19,37.2,37.18,37.2,122200.0,25.1764,25.1831,25.1696,25.1831,122200.0
2013-01-29 12:40:00,37.2,37.25,37.19,37.25,245200.0,25.1831,25.217,25.1764,25.217,245200.0
2013-01-29 12:50:00,37.25,37.29,37.24,37.29,265500.0,25.217,25.2441,25.2102,25.2441,265500.0
2013-01-29 13:00:00,37.29,37.32,37.28,37.32,178300.0,25.2441,25.2644,25.2373,25.2644,178300.0
2013-01-29 13:10:00,37.32,37.36,37.31,37.36,141900.0,25.2644,25.2915,25.2576,25.2915,141900.0
2013-01-29 13:20:00,37.36,37.38,37.31,37.33,363400.0,25.2915,25.305,25.2576,25.2712,363400.0
2013-01-29 13:30:00,37.33,37.34,37.31,37.34,222900.0,25.2712,25.2779,25.2576,25.2779,222900.0
2013-01-29 13:40:00,37.34,37.37,37.32,37.33,264200.0,25.2779,25.2982,25.2644,25.2712,264200.0
2013-01-29 13:50:00,37.33,37.37,37.32,37.37,227900.0,25.2712,25.2982,25.2644,25.2982,227900.0
2013-01-29 14:00:00,37.36,37.41,37.36,37.41,379500.0,25.2915,25.3253,25.2915,25.3253,379500.0
2013-01-29 14:10:00,37.41,37.42,37.4,37.41,270000.0,25.3253,25.3321,25.3185,25.3253,270000.0
2013-01-29 14:20:00,37.41,37.45,37.4,37.42,369900.0,25.3253,25.3524,25.3185,25.3321,369900.0
2013-01-29 14:30:00,37.41,37.46,37.41,37.45,314800.0,25.3253,25.3592,25.3253,25.3524,314800.0
2013-01-29 14:40:00,37.45,37.49,37.45,37.48,424300.0,25.3524,25.3795,25.3524,25.3727,424300.0
2013-01-29 14:50:00,37.48,37.49,37.43,37.45,421800.0,25.3727,25.3795,25.3388,25.3524,421800.0
2013-01-29 15:00:00,37.45,37.49,37.44,37.48,405300.0,25.3524,25.3795,25.3456,25.3727,405300.0
2013-01-29 15:10:00,37.49,37.52,37.47,37.52,536800.0,25.3795,25.3998,25.3659,25.3998,536800.0
2013-01-29 15:20:00,37.52,37.53,37.47,37.51,565300.0,25.3998,25.4065,25.3659,25.393,565300.0
2013-01-29 15:30:00,37.51,37.57,37.5,37.56,406000.0,25.393,25.4336,25.3862,25.4269,406000.0
2013-01-29 15:40:00,37.57,37.57,37.44,37.45,1043900.0,25.4336,25.4336,25.3456,25.3524,1043900.0
2013-01-29 15:50:00,37.45,37.5,37.42,37.42,1773500.0,25.3524,25.3862,25.3321,25.3321,1773500.0
2013-01-30 09:30:00,37.4,37.6,37.32,37.54,824700.0,25.3185,25.4539,25.2644,25.4133,824700.0
2013-01-30 09:40:00,37.54,37.58,37.46,37.58,761200.0,25.4133,25.4404,25.3592,25.4404,761200.0
2013-01-30 09:50:00,37.58,37.61,37.47,37.5,545400.0,25.4404,25.4607,25.3659,25.3862,545400.0
2013-01-30 10:00:00,37.49,37.52,37.44,37.46,272700.0,25.3795,25.3998,25.3456,25.3592,272700.0
2013-01-30 10:10:00,37.46,37.55,37.45,37.5,251600.0,25.3592,25.4201,25.3524,25.3862,251600.0
2013-01-30 10:20:00,37.49,37.52,37.47,37.52,213800.0,25.3795,25.3998,25.3659,25.3998,213800.0
2013-01-30 10:30:00,37.51,37.57,37.48,37.49,262600.0,25.393,25.4336,25.3727,25.3795,262600.0
2013-01-30 10:40:00,37.49,37.55,37.49,37.51,345600.0,25.3795,25.4201,25.3795,25.393,345600.0
2013-01-30 10:50:00,37.51,37.52,37.46,37.5,171200.0,25.393,25.3998,25.3592,25.3862,171200.0
2013-01-30 11:00:00,37.5,37.52,37.48,37.5,202000.0,25.3862,25.3998,25.3727,25.3862,202000.0
2013-01-30 11:10:00,37.49,37.5,37.43,37.44,197500.0,25.3795,25.3862,25.3388,25.3456,197500.0
2013-01-30 11:20:00,37.44,37.52,37.43,37.51,194900.0,25.3456,25.3998,25.3388,25.393,194900.0
2013-01-30 11:30:00,37.5,37.51,37.45,37.47,198100.0,25.3862,25.393,25.3524,25.3659,198100.0
2013-01-30 11:40:00,37.47,37.48,37.41,37.47,227000.0,25.3659,25.3727,25.3253,25.3659,227000.0
2013-01-30 11:50:00,37.47,37.5,37.46,37.48,147000.0,25.3659,25.3862,25.3592,25.3727,147000.0
2013-01-30 12:00:00,37.48,37.48,37.42,37.44,182300.0,25.3727,25.3727,25.3321,25.3456,182300.0
2013-01-30 12:10:00,37.43,37.44,37.38,37.4,306500.0,25.3388,25.3456,25.305,25.3185,306500.0
2013-01-30 12:20:00,37.39,37.43,37.39,37.4,139900.0,25.3118,25.3388,25.3118,25.3185,139900.0
2013-01-30 12:30:00,37.41,37.47,37.4,37.47,131100.0,25.3253,25.3659,25.3185,25.3659,131100.0
2013-01-30 12:40:00,37.47,37.51,37.46,37.51,138700.0,25.3659,25.393,25.3592,25.393,138700.0
2013-01-30 12:50:00,37.51,37.51,37.47,37.48,244800.0,25.393,25.393,25.3659,25.3727,244800.0
2013-01-30 13:00:00,37.48,37.49,37.45,37.47,122100.0,25.3727,25.3795,25.3524,25.3659,122100.0
2013-01-30 13:10:00,37.46,37.54,37.46,37.53,209400.0,25.3592,25.4133,25.3592,25.4065,209400.0
2013-01-30 13:20:00,37.53,37.6,37.53,37.58,159400.0,25.4065,25.4539,25.4065,25.4404,159400.0
2013-01-30 13:30:00,37.59,37.59,37.55,37.56,130800.0,25.4472,25.4472,25.4201,25.4269,130800.0
2013-01-30 13:40:00,37.56,37.6,37.56,37.57,154700.0,25.4269,25.4539,25.4269,25.4336,154700.0
2013-01-30 13:50:00,37.57,37.58,37.55,37.56,99400.0,25.4336,25.4404,25.4201,25.4269,99400.0
2013-01-30 14:00:00,37.56,37.57,37.53,37.53,154100.0,25.4269,25.4336,25.4065,25.4065,154100.0
2013-01-30 14:10:00,37.53,37.56,37.51,37.51,279400.0,25.4065,25.4269,25.393,25.393,279400.0
2013-01-30 14:20:00,37.51,37.52,37.45,37.49,225900.0,25.393,25.3998,25.3524,25.3795,225900.0
2013-01-30 14:30:00,37.5,37.51,37.41,37.43,354900.0,25.3862,25.393,25.3253,25.3388,354900.0
2013-01-30 14:40:00,37.43,37.47,37.4,37.43,283500.0,25.3388,25.3659,25.3185,25.3388,283500.0
2013-01-30 14:50:00,37.42,37.47,37.42,37.46,209000.0,25.3321,25.3659,25.3321,25.3592,209000.0
2013-01-30 15:00:00,37.46,37.5,37.45,37.49,256300.0,25.3592,25.3862,25.3524,25.3795,256300.0
2013-01-30 15:10:00,37.5,37.5,37.42,37.46,346200.0,25.3862,25.3862,25.3321,25.3592,346200.0
2013-01-30 15:20:00,37.46,37.47,37.43,37.47,167500.0,25.3592,25.3659,25.3388,25.3659,167500.0
2013-01-30 15:30:00,37.47,37.5,37.43,37.49,420300.0,25.3659,25.3862,25.3388,25.3795,420300.0
2013-01-30 15:40:00,37.48,37.52,37.46,37.46,395400.0,25.3727,25.3998,25.3592,25.3592,395400.0
2013-01-30 15:50:00,37.47,37.5,37.42,37.49,1168100.0,25.3659,25.3862,25.3321,25.3795,1168100.0
2013-01-31 09:30:00,37.47,37.53,37.41,37.5,511600.0,25.3659,25.4065,25.3253,25.3862,511600.0
2013-01-31 09:40:00,37.5,37.51,37.44,37.48,352000.0,25.3862,25.393,25.3456,25.3727,352000.0
2013-01-31 09:50:00,37.48,37.5,37.42,37.43,200200.0,25.3727,25.3862,25.3321,25.3388,200200.0
2013-01-31 10:00:00,37.43,37.44,37.29,37.29,312700.0,25.3388,25.3456,25.2441,25.2441,312700.0
2013-01-31 10:10:00,37.29,37.34,37.26,37.26,353200.0,25.2441,25.2779,25.2238,25.2238,353200.0
2013-01-31 10:20:00,37.26,37.28,37.24,37.25,336400.0,25.2238,25.2373,25.2102,25.217,336400.0
2013-01-31 10:30:00,37.25,37.27,37.23,37.23,268600.0,25.217,25.2305,25.2035,25.2035,268600.0
2013-01-31 10:40:00,37.23,37.26,37.2,37.23,181500.0,25.2035,25.2238,25.1831,25.2035,181500.0
2013-01-31 10:50:00,37.23,37.23,37.16,37.16,118100.0,25.2035,25.2035,25.1561,25.1561,118100.0
2013-01-31 11:00:00,37.16,37.16,37.12,37.13,342200.0,25.1561,25.1561,25.129,25.1358,342200.0
2013-01-31 11:10:00,37.13,37.16,37.11,37.16,287100.0,25.1358,25.1561,25.1222,25.1561,287100.0
2013-01-31 11:20:00,37.16,37.23,37.13,37.2,380700.0,25.1561,25.2035,25.1358,25.1831,380700.0
2013-01-31 11:30:00,37.2,37.26,37.18,37.26,263300.0,25.1831,25.2238,25.1696,25.2238,263300.0
2013-01-31 11:40:00,37.25,37.35,37.24,37.34,274800.0,25.217,25.2847,25.2102,25.2779,274800.0
2013-01-31 11:50:00,37.35,37.37,37.28,37.3,381500.0,25.2847,25.2982,25.2373,25.2508,381500.0
2013-01-31 12:00:00,37.29,37.32,37.22,37.22,245300.0,25.2441,25.2644,25.1967,25.1967,245300.0
2013-01-31 12:10:00,37.23,37.29,37.22,37.25,141400.0,25.2035,25.2441,25.1967,25.217,141400.0
2013-01-31 12:20:00,37.26,37.26,37.21,37.24,115300.0,25.2238,25.2238,25.1899,25.2102,115300.0
2013-01-31 12:30:00,37.25,37.25,37.23,37.25,150700.0,25.217,25.217,25.2035,25.217,150700.0
2013-01-31 12:40:00,37.24,37.31,37.24,37.31,128800.0,25.2102,25.2576,25.2102,25.2576,128800.0
2013-01-31 12:50:00,37.31,37.31,37.28,37.29,76500.0,25.2576,25.2576,25.2373,25.2441,76500.0
2013-01-31 13:00:00,37.29,37.31,37.27,37.28,104400.0,25.2441,25.2576,25.2305,25.2373,104400.0
2013-01-31 13:10:00,37.27,37.31,37.27,37.29,122300.0,25.2305,25.2576,25.2305,25.2441,122300.0
2013-01-31 13:20:00,37.3,37.3,37.27,37.29,88900.0,25.2508,25.2508,25.2305,25.2441,88900.0
2013-01-31 13:30:00,37.29,37.3,37.28,37.29,109200.0,25.2441,25.2508,25.2373,25.2441,109200.0
2013-01-31 13:40:00,37.29,37.31,37.28,37.31,144900.0,25.2441,25.2576,25.2373,25.2576,144900.0
2013-01-31 13:50:00,37.31,37.33,37.29,37.3,181300.0,25.2576,25.2712,25.2441,25.2508,181300.0
2013-01-31 14:00:00,37.3,37.31,37.29,37.3,190400.0,25.2508,25.2576,25.2441,25.2508,190400.0
2013-01-31 14:10:00,37.3,37.31,37.27,37.28,227000.0,25.2508,25.2576,25.2305,25.2373,227000.0
2013-01-31 14:20:00,37.29,37.34,37.28,37.34,182000.0,25.2441,25.2779,25.2373,25.2779,182000.0
2013-01-31 14:30:00,37.34,37.38,37.33,37.36,210100.0,25.2779,25.305,25.2712,25.2915,210100.0
2013-01-31 14:40:00,37.36,37.36,37.29,37.3,173900.0,25.2915,25.2915,25.2441,25.2508,173900.0
2013-01-31 14:50:00,37.31,37.33,37.3,37.3,158300.0,25.2576,25.2712,25.2508,25.2508,158300.0
2013-01-31 15:00:00,37.3,37.31,37.23,37.26,196800.0,25.2508,25.2576,25.2035,25.2238,196800.0
2013-01-31 15:10:00,37.26,37.26,37.21,37.26,284600.0,25.2238,25.2238,25.1899,25.2238,284600.0
2013-01-31 15:20:00,37.25,37.26,37.22,37.25,265900.0,25.217,25.2238,25.1967,25.217,265900.0
2013-01-31 15:30:00,37.25,37.27,37.23,37.23,297200.0,25.217,25.2305,25.2035,25.2035,297200.0
2013-01-31 15:40:00,37.23,37.24,37.2,37.2,432800.0,25.2035,25.2102,25.1831,25.1831,432800.0
2013-01-31 15:50:00,37.2,37.29,37.19,37.24,1250000.0,25.1831,25.2441,25.1764,25.2102,1250000.0
2013-02-01 09:30:00,37.54,37.54,37.37,37.4,667100.0,25.4133,25.4133,25.2982,25.3185,667100.0
2013-02-01 09:40:00,37.4,37.5,37.4,37.45,237900.0,25.3185,25.3862,25.3185,25.3524,237900.0
2013-02-01 09:50:00,37.45,37.5,37.45,37.5,249100.0,25.3524,25.3862,25.3524,25.3862,249100.0
2013-02-01 10:00:00,37.5,37.67,37.5,37.67,415400.0,25.3862,25.5013,25.3862,25.5013,415400.0
2013-02-01 10:10:00,37.67,37.71,37.65,37.65,481700.0,25.5013,25.5284,25.4878,25.4878,481700.0
2013-02-01 10:20:00,37.64,37.66,37.6,37.61,195100.0,25.481,25.4946,25.4539,25.4607,195100.0
2013-02-01 10:30:00,37.6,37.65,37.59,37.64,429400.0,25.4539,25.4878,25.4472,25.481,429400.0
2013-02-01 10:40:00,37.64,37.66,37.6,37.61,223200.0,25.481,25.4946,25.4539,25.4607,223200.0
2013-02-01 10:50:00,37.6,37.65,37.6,37.65,157100.0,25.4539,25.4878,25.4539,25.4878,157100.0
2013-02-01 11:00:00,37.65,37.67,37.62,37.67,173400.0,25.4878,25.5013,25.4675,25.5013,173400.0
2013-02-01 11:10:00,37.67,37.69,37.61,37.63,186800.0,25.5013,25.5149,25.4607,25.4742,186800.0
2013-02-01 11:20:00,37.63,37.63,37.55,37.55,188300.0,25.4742,25.4742,25.4201,25.4201,188300.0
2013-02-01 11:30:00,37.54,37.55,37.5,37.51,318600.0,25.4133,25.4201,25.3862,25.393,318600.0
2013-02-01 11:40:00,37.51,37.55,37.49,37.53,355400.0,25.393,25.4201,25.3795,25.4065,355400.0
2013-02-01 11:50:00,37.53,37.56,37.52,37.52,165800.0,25.4065,25.4269,25.3998,25.3998,165800.0
2013-02-01 12:00:00,37.52,37.56,37.51,37.52,300400.0,25.3998,25.4269,25.393,25.3998,300400.0
2013-02-01 12:10:00,37.53,37.54,37.48,37.5,195100.0,25.4065,25.4133,25.3727,25.3862,195100.0
2013-02-01 12:20:00,37.51,37.51,37.48,37.51,200200.0,25.393,25.393,25.3727,25.393,200200.0
2013-02-01 12:30:00,37.51,37.52,37.46,37.46,211300.0,25.393,25.3998,25.3592,25.3592,211300.0
2013-02-01 12:40:00,37.46,37.53,37.45,37.52,136800.0,25.3592,25.4065,25.3524,25.3998,136800.0
2013-02-01 12:50:00,37.52,37.54,37.5,37.51,177800.0,25.3998,25.4133,25.3862,25.393,177800.0
2013-02-01 13:00:00,37.52,37.52,37.49,37.49,131800.0,25.3998,25.3998,25.3795,25.3795,131800.0
2013-02-01 13:10:00,37.49,37.53,37.48,37.51,194500.0,25.3795,25.4065,25.3727,25.393,194500.0
2013-02-01 13:20:00,37.51,37.54,37.51,37.53,241000.0,25.393,25.4133,25.393,25.4065,241000.0
2013-02-01 13:30:00,37.54,37.55,37.49,37.5,312600.0,25.4133,25.4201,25.3795,25.3862,312600.0
2013-02-01 13:40:00,37.5,37.51,37.49,37.49,183900.0,25.3862,25.393,25.3795,25.3795,183900.0
2013-02-01 13:50:00,37.49,37.5,37.49,37.49,116500.0,25.3795,25.3862,25.3795,25.3795,116500.0
2013-02-01 14:00:00,37.5,37.5,37.49,37.5,110500.0,25.3862,25.3862,25.3795,25.3862,110500.0
2013-02-01 14:10:00,37.49,37.5,37.48,37.49,192200.0,25.3795,25.3862,25.3727,25.3795,192200.0
2013-02-01 14:20:00,37.5,37.53,37.49,37.51,151100.0,25.3862,25.4065,25.3795,25.393,151100.0
2013-02-01 14:30:00,37.51,37.53,37.49,37.5,175100.0,25.393,25.4065,25.3795,25.3862,175100.0
2013-02-01 14:40:00,37.5,37.54,37.5,37.53,154300.0,25.3862,25.4133,25.3862,25.4065,154300.0
2013-02-01 14:50:00,37.52,37.55,37.52,37.53,153900.0,25.3998,25.4201,25.3998,25.4065,153900.0
2013-02-01 15:00:00,37.53,37.54,37.51,37.51,139300.0,25.4065,25.4133,25.393,25.393,139300.0
2013-02-01 15:10:00,37.51,37.52,37.5,37.52,151100.0,25.393,25.3998,25.3862,25.3998,151100.0
2013-02-01 15:20:00,37.52,37.52,37.47,37.49,419300.0,25.3998,25.3998,25.3659,25.3795,419300.0
2013-02-01 15:30:00,37.5,37.51,37.48,37.51,322600.0,25.3862,25.393,25.3727,25.393,322600.0
2013-02-01 15:40:00,37.5,37.53,37.5,37.53,510900.0,25.3862,25.4065,25.3862,25.4065,510900.0
2013-02-01 15:50:00,37.53,37.54,37.49,37.52,968300.0,25.4065,25.4133,25.3795,25.3998,968300.0
2013-02-04 09:30:00,37.48,37.58,37.43,37.55,650000.0,25.3727,25.4404,25.3388,25.4201,650000.0
2013-02-04 09:40:00,37.55,37.56,37.43,37.45,270200.0,25.4201,25.4269,25.3388,25.3524,270200.0
2013-02-04 09:50:00,37.45,37.52,37.43,37.49,182900.0,25.3524,25.3998,25.3388,25.3795,182900.0
2013-02-04 10:00:00,37.49,37.52,37.45,37.49,264300.0,25.3795,25.3998,25.3524,25.3795,264300.0
2013-02-04 10:10:00,37.5,37.5,37.42,37.44,161100.0,25.3862,25.3862,25.3321,25.3456,161100.0
2013-02-04 10:20:00,37.44,37.47,37.43,37.47,176900.0,25.3456,25.3659,25.3388,25.3659,176900.0
2013-02-04 10:30:00,37.47,37.48,37.37,37.39,348300.0,25.3659,25.3727,25.2982,25.3118,348300.0
2013-02-04 10:40:00,37.38,37.42,37.33,37.38,278900.0,25.305,25.3321,25.2712,25.305,278900.0
2013-02-04 10:50:00,37.39,37.4,37.32,37.33,116500.0,25.3118,25.3185,25.2644,25.2712,116500.0
2013-02-04 11:00:00,37.32,37.38,37.31,37.34,159900.0,25.2644,25.305,25.2576,25.2779,159900.0
2013-02-04 11:10:00,37.35,37.36,37.3,37.31,239000.0,25.2847,25.2915,25.2508,25.2576,239000.0
2013-02-04 11:20:00,37.31,37.42,37.31,37.39,306600.0,25.2576,25.3321,25.2576,25.3118,306600.0
2013-02-04 11:30:00,37.38,37.41,37.34,37.34,235900.0,25.305,25.3253,25.2779,25.2779,235900.0
2013-02-04 11:40:00,37.35,37.42,37.33,37.42,134900.0,25.2847,25.3321,25.2712,25.3321,134900.0
2013-02-04 11:50:00,37.42,37.44,37.39,37.39,222100.0,25.3321,25.3456,25.3118,25.3118,222100.0
2013-02-04 12:00:00,37.39,37.41,37.37,37.41,114700.0,25.3118,25.3253,25.2982,25.3253,114700.0
2013-02-04 12:10:00,37.41,37.46,37.4,37.45,60600.0,25.3253,25.3592,25.3185,25.3524,60600.0
2013-02-04 12:20:00,37.45,37.45,37.39,37.42,86800.0,25.3524,25.3524,25.3118,25.3321,86800.0
2013-02-04 12:30:00,37.42,37.47,37.41,37.46,95000.0,25.3321,25.3659,25.3253,25.3592,95000.0
2013-02-04 12:40:00,37.47,37.52,37.45,37.52,149000.0,25.3659,25.3998,25.3524,25.3998,149000.0
2013-02-04 12:50:00,37.52,37.53,37.45,37.46,119700.0,25.3998,25.4065,25.3524,25.3592,119700.0
2013-02-04 13:00:00,37.47,37.48,37.44,37.46,105300.0,25.3659,25.3727,25.3456,25.3592,105300.0
2013-02-04 13:10:00,37.47,37.47,37.43,37.45,82500.0,25.3659,25.3659,25.3388,25.3524,82500.0
2013-02-04 13:20:00,37.46,37.46,37.4,37.4,106700.0,25.3592,25.3592,25.3185,25.3185,106700.0
2013-02-04 13:30:00,37.4,37.43,37.38,37.41,113900.0,25.3185,25.3388,25.305,25.3253,113900.0
2013-02-04 13:40:00,37.4,37.41,37.34,37.36,104700.0,25.3185,25.3253,25.2779,25.2915,104700.0
2013-02-04 13:50:00,37.37,37.39,37.34,37.38,76400.0,25.2982,25.3118,25.2779,25.305,76400.0
2013-02-04 14:00:00,37.39,37.43,37.36,37.4,161300.0,25.3118,25.3388,25.2915,25.3185,161300.0
2013-02-04 14:10:00,37.4,37.45,37.4,37.42,111600.0,25.3185,25.3524,25.3185,25.3321,111600.0
2013-02-04 14:20:00,37.41,37.43,37.38,37.43,112200.0,25.3253,25.3388,25.305,25.3388,112200.0
2013-02-04 14:30:00,37.43,37.44,37.4,37.43,112100.0,25.3388,25.3456,25.3185,25.3388,112100.0
2013-02-04 14:40:00,37.43,37.45,37.42,37.43,113600.0,25.3388,25.3524,25.3321,25.3388,113600.0
2013-02-04 14:50:00,37.43,37.47,37.42,37.47,136600.0,25.3388,25.3659,25.3321,25.3659,136600.0
2013-02-04 15:00:00,37.47,37.47,37.43,37.43,132400.0,25.3659,25.3659,25.3388,25.3388,132400.0
2013-02-04 15:10:00,37.43,37.45,37.41,37.45,226400.0,25.3388,25.3524,25.3253,25.3524,226400.0
2013-02-04 15:20:00,37.45,37.47,37.42,37.45,219200.0,25.3524,25.3659,25.3321,25.3524,219200.0
2013-02-04 15:30:00,37.45,37.46,37.37,37.39,260900.0,25.3524,25.3592,25.2982,25.3118,260900.0
2013-02-04 15:40:00,37.39,37.43,37.36,37.39,499800.0,25.3118,25.3388,25.2915,25.3118,499800.0
2013-02-04 15:50:00,37.38,37.39,37.32,37.36,862500.0,25.305,25.3118,25.2644,25.2915,862500.0
2013-02-05 09:30:00,37.54,37.84,37.54,37.72,746000.0,25.4133,25.6164,25.4133,25.5352,746000.0
2013-02-05 09:40:00,37.72,37.87,37.71,37.82,414300.0,25.5352,25.6367,25.5284,25.6029,414300.0
2013-02-05 09:50:00,37.81,37.95,37.81,37.92,603600.0,25.5961,25.6909,25.5961,25.6706,603600.0
2013-02-05 10:00:00,37.92,37.95,37.91,37.93,327400.0,25.6706,25.6909,25.6638,25.6773,327400.0
2013-02-05 10:10:00,37.94,37.98,37.9,37.9,343500.0,25.6841,25.7112,25.657,25.657,343500.0
2013-02-05 10:20:00,37.9,37.97,37.88,37.96,900100.0,25.657,25.7044,25.6435,25.6976,900100.0
2013-02-05 10:30:00,37.96,38.07,37.93,38.07,942900.0,25.6976,25.7721,25.6773,25.7721,942900.0
2013-02-05 10:40:00,38.08,38.1,37.96,37.98,430900.0,25.7789,25.7924,25.6976,25.7112,430900.0
2013-02-05 10:50:00,37.99,38.0,37.92,37.93,414000.0,25.718,25.7247,25.6706,25.6773,414000.0
2013-02-05 11:00:00,37.93,37.93,37.83,37.87,325000.0,25.6773,25.6773,25.6096,25.6367,325000.0
2013-02-05 11:10:00,37.87,37.93,37.82,37.82,517600.0,25.6367,25.6773,25.6029,25.6029,517600.0
2013-02-05 11:20:00,37.83,37.85,37.76,37.84,276300.0,25.6096,25.6232,25.5622,25.6164,276300.0
2013-02-05 11:30:00,37.84,37.88,37.82,37.83,199900.0,25.6164,25.6435,25.6029,25.6096,199900.0
2013-02-05 11:40:00,37.82,37.86,37.8,37.8,182000.0,25.6029,25.6299,25.5893,25.5893,182000.0
2013-02-05 11:50:00,37.81,37.89,37.79,37.88,118500.0,25.5961,25.6503,25.5826,25.6435,118500.0
2013-02-05 12:00:00,37.88,37.91,37.86,37.91,137100.0,25.6435,25.6638,25.6299,25.6638,137100.0
2013-02-05 12:10:00,37.9,37.92,37.85,37.86,134000.0,25.657,25.6706,25.6232,25.6299,134000.0
2013-02-05 12:20:00,37.87,37.87,37.8,37.81,181800.0,25.6367,25.6367,25.5893,25.5961,181800.0
2013-02-05 12:30:00,37.8,37.84,37.8,37.83,132200.0,25.5893,25.6164,25.5893,25.6096,132200.0
2013-02-05 12:40:00,37.83,37.87,37.82,37.84,89600.0,25.6096,25.6367,25.6029,25.6164,89600.0
2013-02-05 12:50:00,37.83,37.85,37.8,37.8,135800.0,25.6096,25.6232,25.5893,25.5893,135800.0
2013-02-05 13:00:00,37.8,37.84,37.8,37.84,72800.0,25.5893,25.6164,25.5893,25.6164,72800.0
2013-02-05 13:10:00,37.83,37.94,37.83,37.94,287400.0,25.6096,25.6841,25.6096,25.6841,287400.0
2013-02-05 13:20:00,37.93,38.03,37.92,38.02,319200.0,25.6773,25.745,25.6706,25.7383,319200.0
2013-02-05 13:30:00,38.03,38.06,38.01,38.04,671200.0,25.745,25.7653,25.7315,25.7518,671200.0
2013-02-05 13:40:00,38.04,38.1,38.04,38.06,363900.0,25.7518,25.7924,25.7518,25.7653,363900.0
2013-02-05 13:50:00,38.06,38.09,38.02,38.09,620200.0,25.7653,25.7856,25.7383,25.7856,620200.0
2013-02-05 14:00:00,38.09,38.09,38.05,38.08,193500.0,25.7856,25.7856,25.7586,25.7789,193500.0
2013-02-05 14:10:00,38.08,38.12,38.07,38.11,452200.0,25.7789,25.806,25.7721,25.7992,452200.0
2013-02-05 14:20:00,38.11,38.12,38.08,38.1,572900.0,25.7992,25.806,25.7789,25.7924,572900.0
2013-02-05 14:30:00,38.09,38.1,38.05,38.05,234200.0,25.7856,25.7924,25.7586,25.7586,234200.0
2013-02-05 14:40:00,38.05,38.12,38.05,38.12,266700.0,25.7586,25.806,25.7586,25.806,266700.0
2013-02-05 14:50:00,38.12,38.12,38.06,38.06,233800.0,25.806,25.806,25.7653,25.7653,233800.0
2013-02-05 15:00:00,38.06,38.09,38.06,38.08,199800.0,25.7653,25.7856,25.7653,25.7789,199800.0
2013-02-05 15:10:00,38.08,38.16,38.07,38.15,532100.0,25.7789,25.833,25.7721,25.8263,532100.0
2013-02-05 15:20:00,38.15,38.15,38.09,38.1,672900.0,25.8263,25.8263,25.7856,25.7924,672900.0
2013-02-05 15:30:00,38.1,38.15,38.1,38.11,460700.0,25.7924,25.8263,25.7924,25.7992,460700.0
2013-02-05 15:40:00,38.11,38.13,38.07,38.1,724600.0,25.7992,25.8127,25.7721,25.7924,724600.0
2013-02-05 15:50:00,38.1,38.14,38.03,38.13,1930600.0,25.7924,25.8195,25.745,25.8127,1930600.0
2013-02-06 09:30:00,38.13,38.2,38.0,38.19,959900.0,25.8127,25.8601,25.7247,25.8533,959900.0
2013-02-06 09:40:00,38.19,38.29,38.19,38.26,548000.0,25.8533,25.921,25.8533,25.9007,548000.0
2013-02-06 09:50:00,38.26,38.43,38.25,38.41,762200.0,25.9007,26.0158,25.894,26.0023,762200.0
2013-02-06 10:00:00,38.42,38.42,38.32,38.41,766000.0,26.009,26.009,25.9413,26.0023,766000.0
2013-02-06 10:10:00,38.4,38.43,38.38,38.41,587400.0,25.9955,26.0158,25.982,26.0023,587400.0
2013-02-06 10:20:00,38.42,38.42,38.36,38.39,423000.0,26.009,26.009,25.9684,25.9887,423000.0
2013-02-06 10:30:00,38.39,38.4,38.27,38.29,631700.0,25.9887,25.9955,25.9075,25.921,631700.0
2013-02-06 10:40:00,38.28,38.39,38.28,38.38,322700.0,25.9143,25.9887,25.9143,25.982,322700.0
2013-02-06 10:50:00,38.38,38.4,38.33,38.38,386200.0,25.982,25.9955,25.9481,25.982,386200.0
2013-02-06 11:00:00,38.37,38.4,38.36,38.39,299200.0,25.9752,25.9955,25.9684,25.9887,299200.0
2013-02-06 11:10:00,38.38,38.4,38.35,38.38,448600.0,25.982,25.9955,25.9617,25.982,448600.0
2013-02-06 11:20:00,38.37,38.4,38.36,38.38,287500.0,25.9752,25.9955,25.9684,25.982,287500.0
2013-02-06 11:30:00,38.37,38.38,38.23,38.24,421300.0,25.9752,25.982,25.8804,25.8872,421300.0
2013-02-06 11:40:00,38.25,38.25,38.14,38.18,288800.0,25.894,25.894,25.8195,25.8466,288800.0
2013-02-06 11:50:00,38.19,38.32,38.19,38.32,236500.0,25.8533,25.9413,25.8533,25.9413,236500.0
2013-02-06 12:00:00,38.31,38.32,38.26,38.29,223600.0,25.9346,25.9413,25.9007,25.921,223600.0
2013-02-06 12:10:00,38.29,38.33,38.28,38.32,148600.0,25.921,25.9481,25.9143,25.9413,148600.0
2013-02-06 12:20:00,38.31,38.33,38.28,38.32,206300.0,25.9346,25.9481,25.9143,25.9413,206300.0
2013-02-06 12:30:00,38.31,38.34,38.3,38.34,119100.0,25.9346,25.9549,25.9278,25.9549,119100.0
2013-02-06 12:40:00,38.34,38.38,38.33,38.34,197300.0,25.9549,25.982,25.9481,25.9549,197300.0
2013-02-06 12:50:00,38.34,38.34,38.25,38.28,220500.0,25.9549,25.9549,25.894,25.9143,220500.0
2013-02-06 13:00:00,38.29,38.29,38.23,38.25,162800.0,25.921,25.921,25.8804,25.894,162800.0
2013-02-06 13:10:00,38.25,38.29,38.24,38.28,211200.0,25.894,25.921,25.8872,25.9143,211200.0
2013-02-06 13:20:00,38.28,38.29,38.15,38.17,634600.0,25.9143,25.921,25.8263,25.8398,634600.0
2013-02-06 13:30:00,38.17,38.18,38.13,38.17,244500.0,25.8398,25.8466,25.8127,25.8398,244500.0
2013-02-06 13:40:00,38.17,38.25,38.16,38.24,156100.0,25.8398,25.894,25.833,25.8872,156100.0
2013-02-06 13:50:00,38.23,38.24,38.17,38.18,204000.0,25.8804,25.8872,25.8398,25.8466,204000.0
2013-02-06 14:00:00,38.17,38.18,38.15,38.18,138800.0,25.8398,25.8466,25.8263,25.8466,138800.0
2013-02-06 14:10:00,38.18,38.22,38.16,38.19,264400.0,25.8466,25.8737,25.833,25.8533,264400.0
2013-02-06 14:20:00,38.19,38.2,38.17,38.17,149600.0,25.8533,25.8601,25.8398,25.8398,149600.0
2013-02-06 14:30:00,38.18,38.21,38.17,38.19,192500.0,25.8466,25.8669,25.8398,25.8533,192500.0
2013-02-06 14:40:00,38.2,38.22,38.19,38.2,222800.0,25.8601,25.8737,25.8533,25.8601,222800.0
2013-02-06 14:50:00,38.2,38.25,38.18,38.25,211400.0,25.8601,25.894,25.8466,25.894,211400.0
2013-02-06 15:00:00,38.24,38.25,38.19,38.19,231700.0,25.8872,25.894,25.8533,25.8533,231700.0
2013-02-06 15:10:00,38.19,38.22,38.17,38.17,254500.0,25.8533,25.8737,25.8398,25.8398,254500.0
2013-02-06 15:20:00,38.17,38.23,38.16,38.22,377800.0,25.8398,25.8804,25.833,25.8737,377800.0
2013-02-06 15:30:00,38.22,38.27,38.19,38.23,415300.0,25.8737,25.9075,25.8533,25.8804,415300.0
2013-02-06 15:40:00,38.24,38.3,38.23,38.26,365600.0,25.8872,25.9278,25.8804,25.9007,365600.0
2013-02-06 15:50:00,38.26,38.31,38.24,38.3,1129600.0,25.9007,25.9346,25.8872,25.9278,1129600.0
2013-02-07 09:30:00,38.37,38.59,38.35,38.58,1157400.0,25.9752,26.1241,25.9617,26.1174,1157400.0
2013-02-07 09:40:00,38.58,38.89,38.55,38.88,1517200.0,26.1174,26.3272,26.0971,26.3205,1517200.0
2013-02-07 09:50:00,38.89,39.06,38.83,38.83,1741500.0,26.3272,26.4423,26.2866,26.2866,1741500.0
2013-02-07 10:00:00,38.83,38.88,38.78,38.84,590600.0,26.2866,26.3205,26.2528,26.2934,590600.0
2013-02-07 10:10:00,38.84,38.87,38.75,38.85,678700.0,26.2934,26.3137,26.2324,26.3001,678700.0
2013-02-07 10:20:00,38.85,38.89,38.73,38.81,734800.0,26.3001,26.3272,26.2189,26.2731,734800.0
2013-02-07 10:30:00,38.8,38.8,38.7,38.71,559300.0,26.2663,26.2663,26.1986,26.2054,559300.0
2013-02-07 10:40:00,38.72,38.78,38.7,38.77,531300.0,26.2121,26.2528,26.1986,26.246,531300.0
2013-02-07 10:50:00,38.76,38.82,38.72,38.82,371000.0,26.2392,26.2798,26.2121,26.2798,371000.0
2013-02-07 11:00:00,38.82,38.83,38.73,38.81,468700.0,26.2798,26.2866,26.2189,26.2731,468700.0
2013-02-07 11:10:00,38.81,38.82,38.74,38.76,286100.0,26.2731,26.2798,26.2257,26.2392,286100.0
2013-02-07 11:20:00,38.75,38.78,38.73,38.77,329400.0,26.2324,26.2528,26.2189,26.246,329400.0
2013-02-07 11:30:00,38.77,38.8,38.76,38.8,397500.0,26.246,26.2663,26.2392,26.2663,397500.0
2013-02-07 11:40:00,38.8,38.81,38.76,38.8,300800.0,26.2663,26.2731,26.2392,26.2663,300800.0
2013-02-07 11:50:00,38.8,38.82,38.79,38.8,175700.0,26.2663,26.2798,26.2595,26.2663,175700.0
2013-02-07 12:00:00,38.81,38.81,38.76,38.77,229800.0,26.2731,26.2731,26.2392,26.246,229800.0
2013-02-07 12:10:00,38.76,38.78,38.74,38.76,178000.0,26.2392,26.2528,26.2257,26.2392,178000.0
2013-02-07 12:20:00,38.77,38.79,38.74,38.78,176500.0,26.246,26.2595,26.2257,26.2528,176500.0
2013-02-07 12:30:00,38.78,38.82,38.77,38.79,228100.0,26.2528,26.2798,26.246,26.2595,228100.0
2013-02-07 12:40:00,38.8,38.81,38.77,38.78,238000.0,26.2663,26.2731,26.246,26.2528,238000.0
2013-02-07 12:50:00,38.79,38.79,38.76,38.76,294500.0,26.2595,26.2595,26.2392,26.2392,294500.0
2013-02-07 13:00:00,38.77,38.79,38.76,38.78,433400.0,26.246,26.2595,26.2392,26.2528,433400.0
2013-02-07 13:10:00,38.78,38.81,38.77,38.78,314900.0,26.2528,26.2731,26.246,26.2528,314900.0
2013-02-07 13:20:00,38.78,38.8,38.75,38.79,286300.0,26.2528,26.2663,26.2324,26.2595,286300.0
2013-02-07 13:30:00,38.8,38.8,38.77,38.77,184700.0,26.2663,26.2663,26.246,26.246,184700.0
2013-02-07 13:40:00,38.78,38.85,38.77,38.77,331400.0,26.2528,26.3001,26.246,26.246,331400.0
2013-02-07 13:50:00,38.77,38.82,38.77,38.8,200900.0,26.246,26.2798,26.246,26.2663,200900.0
2013-02-07 14:00:00,38.8,38.86,38.8,38.8,287300.0,26.2663,26.3069,26.2663,26.2663,287300.0
2013-02-07 14:10:00,38.8,38.83,38.79,38.82,140100.0,26.2663,26.2866,26.2595,26.2798,140100.0
2013-02-07 14:20:00,38.83,38.84,38.81,38.84,206000.0,26.2866,26.2934,26.2731,26.2934,206000.0
2013-02-07 14:30:00,38.83,38.84,38.77,38.78,239000.0,26.2866,26.2934,26.246,26.2528,239000.0
2013-02-07 14:40:00,38.77,38.81,38.75,38.8,164300.0,26.246,26.2731,26.2324,26.2663,164300.0
2013-02-07 14:50:00,38.81,38.83,38.79,38.82,246500.0,26.2731,26.2866,26.2595,26.2798,246500.0
2013-02-07 15:00:00,38.82,38.89,38.81,38.87,269500.0,26.2798,26.3272,26.2731,26.3137,269500.0
2013-02-07 15:10:00,38.87,38.9,38.86,38.89,236700.0,26.3137,26.334,26.3069,26.3272,236700.0
2013-02-07 15:20:00,38.89,38.89,38.81,38.89,374200.0,26.3272,26.3272,26.2731,26.3272,374200.0
2013-02-07 15:30:00,38.89,38.9,38.79,38.86,603200.0,26.3272,26.334,26.2595,26.3069,603200.0
2013-02-07 15:40:00,38.86,38.87,38.82,38.86,485400.0,26.3069,26.3137,26.2798,26.3069,485400.0
2013-02-07 15:50:00,38.85,38.92,38.84,38.92,1268200.0,26.3001,26.3475,26.2934,26.3475,1268200.0
2013-02-08 09:30:00,38.85,38.94,38.77,38.8,635000.0,26.3001,26.3611,26.246,26.2663,635000.0
2013-02-08 09:40:00,38.79,38.87,38.78,38.8,607500.0,26.2595,26.3137,26.2528,26.2663,607500.0
2013-02-08 09:50:00,38.8,38.85,38.72,38.8,378300.0,26.2663,26.3001,26.2121,26.2663,378300.0
2013-02-08 10:00:00,38.8,38.83,38.76,38.76,332300.0,26.2663,26.2866,26.2392,26.2392,332300.0
2013-02-08 10:10:00,38.76,38.77,38.69,38.75,451600.0,26.2392,26.246,26.1918,26.2324,451600.0
2013-02-08 10:20:00,38.75,38.78,38.72,38.75,391400.0,26.2324,26.2528,26.2121,26.2324,391400.0
2013-02-08 10:30:00,38.75,38.78,38.7,38.74,457300.0,26.2324,26.2528,26.1986,26.2257,457300.0
2013-02-08 10:40:00,38.75,38.78,38.69,38.77,304100.0,26.2324,26.2528,26.1918,26.246,304100.0
2013-02-08 10:50:00,38.77,38.8,38.73,38.76,297000.0,26.246,26.2663,26.2189,26.2392,297000.0
2013-02-08 11:00:00,38.76,38.77,38.7,38.71,282600.0,26.2392,26.246,26.1986,26.2054,282600.0
2013-02-08 11:10:00,38.71,38.73,38.65,38.73,219900.0,26.2054,26.2189,26.1647,26.2189,219900.0
2013-02-08 11:20:00,38.72,38.73,38.65,38.67,301700.0,26.2121,26.2189,26.1647,26.1783,301700.0
2013-02-08 11:30:00,38.66,38.69,38.63,38.68,224600.0,26.1715,26.1918,26.1512,26.1851,224600.0
2013-02-08 11:40:00,38.67,38.7,38.66,38.69,144200.0,26.1783,26.1986,26.1715,26.1918,144200.0
2013-02-08 11:50:00,38.69,38.73,38.68,38.69,273400.0,26.1918,26.2189,26.1851,26.1918,273400.0
2013-02-08 12:00:00,38.69,38.78,38.68,38.78,243200.0,26.1918,26.2528,26.1851,26.2528,243200.0
2013-02-08 12:10:00,38.78,38.8,38.74,38.75,140700.0,26.2528,26.2663,26.2257,26.2324,140700.0
2013-02-08 12:20:00,38.74,38.76,38.72,38.75,153900.0,26.2257,26.2392,26.2121,26.2324,153900.0
2013-02-08 12:30:00,38.75,38.76,38.67,38.7,158600.0,26.2324,26.2392,26.1783,26.1986,158600.0
2013-02-08 12:40:00,38.7,38.7,38.67,38.68,88600.0,26.1986,26.1986,26.1783,26.1851,88600.0
2013-02-08 12:50:00,38.67,38.68,38.63,38.66,165900.0,26.1783,26.1851,26.1512,26.1715,165900.0
2013-02-08 13:00:00,38.67,38.69,38.65,38.69,113700.0,26.1783,26.1918,26.1647,26.1918,113700.0
2013-02-08 13:10:00,38.68,38.73,38.68,38.71,104400.0,26.1851,26.2189,26.1851,26.2054,104400.0
2013-02-08 13:20:00,38.72,38.73,38.63,38.64,89700.0,26.2121,26.2189,26.1512,26.158,89700.0
2013-02-08 13:30:00,38.63,38.72,38.63,38.68,185800.0,26.1512,26.2121,26.1512,26.1851,185800.0
2013-02-08 13:40:00,38.68,38.69,38.67,38.67,116500.0,26.1851,26.1918,26.1783,26.1783,116500.0
2013-02-08 13:50:00,38.67,38.69,38.66,38.67,86800.0,26.1783,26.1918,26.1715,26.1783,86800.0
2013-02-08 14:00:00,38.68,38.7,38.67,38.67,134500.0,26.1851,26.1986,26.1783,26.1783,134500.0
2013-02-08 14:10:00,38.68,38.68,38.65,38.65,60400.0,26.1851,26.1851,26.1647,26.1647,60400.0
2013-02-08 14:20:00,38.66,38.67,38.64,38.66,83400.0,26.1715,26.1783,26.158,26.1715,83400.0
2013-02-08 14:30:00,38.66,38.71,38.66,38.7,134500.0,26.1715,26.2054,26.1715,26.1986,134500.0
2013-02-08 14:40:00,38.71,38.71,38.66,38.68,204600.0,26.2054,26.2054,26.1715,26.1851,204600.0
2013-02-08 14:50:00,38.68,38.69,38.66,38.67,92800.0,26.1851,26.1918,26.1715,26.1783,92800.0
2013-02-08 15:00:00,38.66,38.67,38.65,38.66,124200.0,26.1715,26.1783,26.1647,26.1715,124200.0
2013-02-08 15:10:00,38.65,38.66,38.62,38.66,289500.0,26.1647,26.1715,26.1444,26.1715,289500.0
2013-02-08 15:20:00,38.66,38.69,38.64,38.66,376900.0,26.1715,26.1918,26.158,26.1715,376900.0
2013-02-08 15:30:00,38.66,38.67,38.6,38.66,393300.0,26.1715,26.1783,26.1309,26.1715,393300.0
2013-02-08 15:40:00,38.67,38.7,38.66,38.68,467200.0,26.1783,26.1986,26.1715,26.1851,467200.0
2013-02-08 15:50:00,38.67,38.77,38.67,38.77,1454000.0,26.1783,26.246,26.1783,26.246,1454000.0
2013-02-11 09:30:00,38.71,38.83,38.65,38.78,588600.0,26.2054,26.2866,26.1647,26.2528,588600.0
2013-02-11 09:40:00,38.78,38.83,38.7,38.78,330000.0,26.2528,26.2866,26.1986,26.2528,330000.0
2013-02-11 09:50:00,38.77,38.83,38.74,38.74,203000.0,26.246,26.2866,26.2257,26.2257,203000.0
2013-02-11 10:00:00,38.74,38.83,38.68,38.68,518300.0,26.2257,26.2866,26.1851,26.1851,518300.0
2013-02-11 10:10:00,38.68,38.69,38.55,38.59,487100.0,26.1851,26.1918,26.0971,26.1241,487100.0
2013-02-11 10:20:00,38.6,38.62,38.54,38.57,441200.0,26.1309,26.1444,26.0903,26.1106,441200.0
2013-02-11 10:30:00,38.58,38.66,38.57,38.63,285300.0,26.1174,26.1715,26.1106,26.1512,285300.0
2013-02-11 10:40:00,38.62,38.64,38.59,38.62,330700.0,26.1444,26.158,26.1241,26.1444,330700.0
2013-02-11 10:50:00,38.62,38.63,38.59,38.63,117100.0,26.1444,26.1512,26.1241,26.1512,117100.0
2013-02-11 11:00:00,38.63,38.64,38.56,38.61,285000.0,26.1512,26.158,26.1038,26.1377,285000.0
2013-02-11 11:10:00,38.61,38.62,38.6,38.61,102500.0,26.1377,26.1444,26.1309,26.1377,102500.0
2013-02-11 11:20:00,38.6,38.62,38.57,38.57,166900.0,26.1309,26.1444,26.1106,26.1106,166900.0
2013-02-11 11:30:00,38.57,38.6,38.52,38.52,293800.0,26.1106,26.1309,26.0767,26.0767,293800.0
2013-02-11 11:40:00,38.52,38.53,38.51,38.51,150600.0,26.0767,26.0835,26.07,26.07,150600.0
2013-02-11 11:50:00,38.52,38.52,38.45,38.47,291600.0,26.0767,26.0767,26.0294,26.0429,291600.0
2013-02-11 12:00:00,38.47,38.51,38.45,38.51,148700.0,26.0429,26.07,26.0294,26.07,148700.0
2013-02-11 12:10:00,38.5,38.57,38.49,38.57,167000.0,26.0632,26.1106,26.0564,26.1106,167000.0
2013-02-11 12:20:00,38.57,38.6,38.53,38.54,213600.0,26.1106,26.1309,26.0835,26.0903,213600.0
2013-02-11 12:30:00,38.55,38.55,38.5,38.52,100900.0,26.0971,26.0971,26.0632,26.0767,100900.0
2013-02-11 12:40:00,38.51,38.52,38.43,38.44,271400.0,26.07,26.0767,26.0158,26.0226,271400.0
2013-02-11 12:50:00,38.44,38.48,38.41,38.48,212700.0,26.0226,26.0497,26.0023,26.0497,212700.0
2013-02-11 13:00:00,38.48,38.53,38.43,38.44,267900.0,26.0497,26.0835,26.0158,26.0226,267900.0
2013-02-11 13:10:00,38.45,38.47,38.44,38.45,127000.0,26.0294,26.0429,26.0226,26.0294,127000.0
2013-02-11 13:20:00,38.45,38.49,38.45,38.48,126500.0,26.0294,26.0564,26.0294,26.0497,126500.0
2013-02-11 13:30:00,38.49,38.54,38.49,38.51,189600.0,26.0564,26.0903,26.0564,26.07,189600.0
2013-02-11 13:40:00,38.51,38.52,38.48,38.51,129300.0,26.07,26.0767,26.0497,26.07,129300.0
2013-02-11 13:50:00,38.52,38.54,38.49,38.5,210300.0,26.0767,26.0903,26.0564,26.0632,210300.0
2013-02-11 14:00:00,38.5,38.51,38.48,38.48,241700.0,26.0632,26.07,26.0497,26.0497,241700.0
2013-02-11 14:10:00,38.49,38.52,38.48,38.48,122700.0,26.0564,26.0767,26.0497,26.0497,122700.0
2013-02-11 14:20:00,38.49,38.56,38.48,38.56,174700.0,26.0564,26.1038,26.0497,26.1038,174700.0
2013-02-11 14:30:00,38.55,38.57,38.54,38.56,422800.0,26.0971,26.1106,26.0903,26.1038,422800.0
2013-02-11 14:40:00,38.57,38.61,38.56,38.58,262700.0,26.1106,26.1377,26.1038,26.1174,262700.0
2013-02-11 14:50:00,38.58,38.6,38.56,38.58,179100.0,26.1174,26.1309,26.1038,26.1174,179100.0
2013-02-11 15:00:00,38.57,38.61,38.57,38.6,376700.0,26.1106,26.1377,26.1106,26.1309,376700.0
2013-02-11 15:10:00,38.59,38.65,38.59,38.62,411500.0,26.1241,26.1647,26.1241,26.1444,411500.0
2013-02-11 15:20:00,38.63,38.63,38.56,38.56,222800.0,26.1512,26.1512,26.1038,26.1038,222800.0
2013-02-11 15:30:00,38.56,38.65,38.56,38.56,391600.0,26.1038,26.1647,26.1038,26.1038,391600.0
2013-02-11 15:40:00,38.57,38.65,38.55,38.63,830400.0,26.1106,26.1647,26.0971,26.1512,830400.0
2013-02-11 15:50:00,38.63,38.64,38.57,38.6,860100.0,26.1512,26.158,26.1106,26.1309,860100.0
2013-02-12 09:30:00,38.11,38.16,37.5,37.91,2555200.0,25.7992,25.833,25.3862,25.6638,2555200.0
2013-02-12 09:40:00,37.9,38.06,37.83,38.0,1028500.0,25.657,25.7653,25.6096,25.7247,1028500.0
2013-02-12 09:50:00,38.0,38.09,37.8,37.82,761200.0,25.7247,25.7856,25.5893,25.6029,761200.0
2013-02-12 10:00:00,37.81,38.0,37.8,37.84,532900.0,25.5961,25.7247,25.5893,25.6164,532900.0
2013-02-12 10:10:00,37.84,37.95,37.73,37.94,905100.0,25.6164,25.6909,25.5419,25.6841,905100.0
2013-02-12 10:20:00,37.94,38.05,37.78,37.79,887700.0,25.6841,25.7586,25.5758,25.5826,887700.0
2013-02-12 10:30:00,37.8,37.91,37.77,37.86,471200.0,25.5893,25.6638,25.569,25.6299,471200.0
2013-02-12 10:40:00,37.86,37.91,37.76,37.88,618300.0,25.6299,25.6638,25.5622,25.6435,618300.0
2013-02-12 10:50:00,37.88,37.96,37.86,37.89,402400.0,25.6435,25.6976,25.6299,25.6503,402400.0
2013-02-12 11:00:00,37.9,37.91,37.8,37.82,450900.0,25.657,25.6638,25.5893,25.6029,450900.0
2013-02-12 11:10:00,37.82,37.84,37.76,37.79,825900.0,25.6029,25.6164,25.5622,25.5826,825900.0
2013-02-12 11:20:00,37.79,37.8,37.64,37.66,986700.0,25.5826,25.5893,25.481,25.4946,986700.0
2013-02-12 11:30:00,37.66,37.68,37.55,37.55,927300.0,25.4946,25.5081,25.4201,25.4201,927300.0
2013-02-12 11:40:00,37.55,37.59,37.46,37.51,1560700.0,25.4201,25.4472,25.3592,25.393,1560700.0
2013-02-12 11:50:00,37.51,37.52,37.42,37.43,1182800.0,25.393,25.3998,25.3321,25.3388,1182800.0
2013-02-12 12:00:00,37.43,37.51,37.42,37.5,642300.0,25.3388,25.393,25.3321,25.3862,642300.0
2013-02-12 12:10:00,37.5,37.56,37.47,37.55,685600.0,25.3862,25.4269,25.3659,25.4201,685600.0
2013-02-12 12:20:00,37.54,37.62,37.54,37.57,692400.0,25.4133,25.4675,25.4133,25.4336,692400.0
2013-02-12 12:30:00,37.57,37.6,37.56,37.59,262400.0,25.4336,25.4539,25.4269,25.4472,262400.0
2013-02-12 12:40:00,37.59,37.64,37.59,37.64,436300.0,25.4472,25.481,25.4472,25.481,436300.0
2013-02-12 12:50:00,37.64,37.65,37.62,37.64,257900.0,25.481,25.4878,25.4675,25.481,257900.0
2013-02-12 13:00:00,37.64,37.66,37.58,37.58,356100.0,25.481,25.4946,25.4404,25.4404,356100.0
2013-02-12 13:10:00,37.59,37.59,37.47,37.48,476700.0,25.4472,25.4472,25.3659,25.3727,476700.0
2013-02-12 13:20:00,37.48,37.61,37.48,37.6,434000.0,25.3727,25.4607,25.3727,25.4539,434000.0
2013-02-12 13:30:00,37.6,37.61,37.55,37.58,477500.0,25.4539,25.4607,25.4201,25.4404,477500.0
2013-02-12 13:40:00,37.59,37.61,37.58,37.59,238700.0,25.4472,25.4607,25.4404,25.4472,238700.0
2013-02-12 13:50:00,37.59,37.6,37.53,37.59,570600.0,25.4472,25.4539,25.4065,25.4472,570600.0
2013-02-12 14:00:00,37.58,37.61,37.58,37.59,393000.0,25.4404,25.4607,25.4404,25.4472,393000.0
2013-02-12 14:10:00,37.59,37.6,37.58,37.59,233900.0,25.4472,25.4539,25.4404,25.4472,233900.0
2013-02-12 14:20:00,37.58,37.6,37.55,37.57,283700.0,25.4404,25.4539,25.4201,25.4336,283700.0
2013-02-12 14:30:00,37.57,37.58,37.44,37.45,661900.0,25.4336,25.4404,25.3456,25.3524,661900.0
2013-02-12 14:40:00,37.45,37.55,37.44,37.49,703300.0,25.3524,25.4201,25.3456,25.3795,703300.0
2013-02-12 14:50:00,37.5,37.5,37.44,37.45,556300.0,25.3862,25.3862,25.3456,25.3524,556300.0
2013-02-12 15:00:00,37.44,37.45,37.33,37.39,1348000.0,25.3456,25.3524,25.2712,25.3118,1348000.0
2013-02-12 15:10:00,37.38,37.42,37.28,37.29,1320600.0,25.305,25.3321,25.2373,25.2441,1320600.0
2013-02-12 15:20:00,37.3,37.45,37.29,37.42,764700.0,25.2508,25.3524,25.2441,25.3321,764700.0
2013-02-12 15:30:00,37.43,37.5,37.39,37.45,651500.0,25.3388,25.3862,25.3118,25.3524,651500.0
2013-02-12 15:40:00,37.45,37.5,37.44,37.48,849400.0,25.3524,25.3862,25.3456,25.3727,849400.0
2013-02-12 15:50:00,37.48,37.57,37.47,37.55,1823300.0,25.3727,25.4336,25.3659,25.4201,1823300.0
2013-02-13 09:30:00,37.67,37.94,37.61,37.64,1005000.0,25.5013,25.6841,25.4607,25.481,1005000.0
2013-02-13 09:40:00,37.64,37.68,37.51,37.52,806200.0,25.481,25.5081,25.393,25.3998,806200.0
2013-02-13 09:50:00,37.52,37.54,37.45,37.49,403900.0,25.3998,25.4133,25.3524,25.3795,403900.0
2013-02-13 10:00:00,37.48,37.51,37.36,37.4,698400.0,25.3727,25.393,25.2915,25.3185,698400.0
2013-02-13 10:10:00,37.4,37.45,37.34,37.35,592800.0,25.3185,25.3524,25.2779,25.2847,592800.0
2013-02-13 10:20:00,37.35,37.36,37.31,37.34,507200.0,25.2847,25.2915,25.2576,25.2779,507200.0
2013-02-13 10:30:00,37.35,37.37,37.28,37.3,564600.0,25.2847,25.2982,25.2373,25.2508,564600.0
2013-02-13 10:40:00,37.3,37.3,37.23,37.24,656700.0,25.2508,25.2508,25.2035,25.2102,656700.0
2013-02-13 10:50:00,37.23,37.24,37.17,37.2,645800.0,25.2035,25.2102,25.1628,25.1831,645800.0
2013-02-13 11:00:00,37.2,37.31,37.2,37.28,454400.0,25.1831,25.2576,25.1831,25.2373,454400.0
2013-02-13 11:10:00,37.28,37.31,37.22,37.25,454300.0,25.2373,25.2576,25.1967,25.217,454300.0
2013-02-13 11:20:00,37.24,37.28,37.21,37.21,480200.0,25.2102,25.2373,25.1899,25.1899,480200.0
2013-02-13 11:30:00,37.21,37.23,37.18,37.21,308000.0,25.1899,25.2035,25.1696,25.1899,308000.0
2013-02-13 11:40:00,37.21,37.22,37.18,37.18,253500.0,25.1899,25.1967,25.1696,25.1696,253500.0
2013-02-13 11:50:00,37.18,37.19,37.1,37.14,469900.0,25.1696,25.1764,25.1155,25.1425,469900.0
2013-02-13 12:00:00,37.15,37.15,37.13,37.15,299200.0,25.1493,25.1493,25.1358,25.1493,299200.0
2013-02-13 12:10:00,37.15,37.19,37.13,37.18,277300.0,25.1493,25.1764,25.1358,25.1696,277300.0
2013-02-13 12:20:00,37.19,37.2,37.15,37.15,270600.0,25.1764,25.1831,25.1493,25.1493,270600.0
2013-02-13 12:30:00,37.16,37.18,37.15,37.18,285300.0,25.1561,25.1696,25.1493,25.1696,285300.0
2013-02-13 12:40:00,37.18,37.19,37.15,37.16,296400.0,25.1696,25.1764,25.1493,25.1561,296400.0
2013-02-13 12:50:00,37.16,37.22,37.15,37.2,197900.0,25.1561,25.1967,25.1493,25.1831,197900.0
2013-02-13 13:00:00,37.2,37.28,37.2,37.21,515400.0,25.1831,25.2373,25.1831,25.1899,515400.0
2013-02-13 13:10:00,37.21,37.26,37.2,37.22,181900.0,25.1899,25.2238,25.1831,25.1967,181900.0
2013-02-13 13:20:00,37.22,37.25,37.22,37.25,286700.0,25.1967,25.217,25.1967,25.217,286700.0
2013-02-13 13:30:00,37.24,37.25,37.21,37.23,174500.0,25.2102,25.217,25.1899,25.2035,174500.0
2013-02-13 13:40:00,37.23,37.25,37.21,37.24,278200.0,25.2035,25.217,25.1899,25.2102,278200.0
2013-02-13 13:50:00,37.24,37.25,37.22,37.23,128700.0,25.2102,25.217,25.1967,25.2035,128700.0
2013-02-13 14:00:00,37.22,37.24,37.22,37.23,222600.0,25.1967,25.2102,25.1967,25.2035,222600.0
2013-02-13 14:10:00,37.23,37.23,37.13,37.14,204900.0,25.2035,25.2035,25.1358,25.1425,204900.0
2013-02-13 14:20:00,37.13,37.19,37.13,37.18,278300.0,25.1358,25.1764,25.1358,25.1696,278300.0
2013-02-13 14:30:00,37.18,37.19,37.1,37.11,315400.0,25.1696,25.1764,25.1155,25.1222,315400.0
2013-02-13 14:40:00,37.11,37.11,37.05,37.05,472500.0,25.1222,25.1222,25.0816,25.0816,472500.0
2013-02-13 14:50:00,37.06,37.08,37.01,37.05,593400.0,25.0884,25.1019,25.0545,25.0816,593400.0
2013-02-13 15:00:00,37.05,37.1,37.02,37.04,270000.0,25.0816,25.1155,25.0613,25.0748,270000.0
2013-02-13 15:10:00,37.04,37.09,37.04,37.09,429400.0,25.0748,25.1087,25.0748,25.1087,429400.0
2013-02-13 15:20:00,37.09,37.13,37.08,37.11,221400.0,25.1087,25.1358,25.1019,25.1222,221400.0
2013-02-13 15:30:00,37.11,37.16,37.07,37.16,499500.0,25.1222,25.1561,25.0951,25.1561,499500.0
2013-02-13 15:40:00,37.16,37.16,37.1,37.14,514200.0,25.1561,25.1561,25.1155,25.1425,514200.0
2013-02-13 15:50:00,37.14,37.23,37.14,37.19,1271900.0,25.1425,25.2035,25.1425,25.1764,1271900.0
2013-02-14 09:30:00,37.24,37.41,37.22,37.41,844400.0,25.2102,25.3253,25.1967,25.3253,844400.0
2013-02-14 09:40:00,37.41,37.51,37.27,37.28,1210700.0,25.3253,25.393,25.2305,25.2373,1210700.0
2013-02-14 09:50:00,37.27,37.36,37.22,37.23,510100.0,25.2305,25.2915,25.1967,25.2035,510100.0
2013-02-14 10:00:00,37.24,37.33,37.23,37.23,400000.0,25.2102,25.2712,25.2035,25.2035,400000.0
2013-02-14 10:10:00,37.24,37.27,37.23,37.26,407000.0,25.2102,25.2305,25.2035,25.2238,407000.0
2013-02-14 10:20:00,37.25,37.26,37.18,37.22,974200.0,25.217,25.2238,25.1696,25.1967,974200.0
2013-02-14 10:30:00,37.23,37.25,37.2,37.22,256500.0,25.2035,25.217,25.1831,25.1967,256500.0
2013-02-14 10:40:00,37.23,37.26,37.17,37.18,554600.0,25.2035,25.2238,25.1628,25.1696,554600.0
2013-02-14 10:50:00,37.18,37.19,37.11,37.13,298200.0,25.1696,25.1764,25.1222,25.1358,298200.0
2013-02-14 11:00:00,37.13,37.15,37.05,37.06,442100.0,25.1358,25.1493,25.0816,25.0884,442100.0
2013-02-14 11:10:00,37.06,37.07,37.01,37.03,291100.0,25.0884,25.0951,25.0545,25.0681,291100.0
2013-02-14 11:20:00,37.03,37.04,37.01,37.02,377700.0,25.0681,25.0748,25.0545,25.0613,377700.0
2013-02-14 11:30:00,37.02,37.03,37.01,37.01,355300.0,25.0613,25.0681,25.0545,25.0545,355300.0
2013-02-14 11:40:00,37.02,37.02,36.94,36.96,714700.0,25.0613,25.0613,25.0071,25.0207,714700.0
2013-02-14 11:50:00,36.96,37.0,36.94,36.95,237500.0,25.0207,25.0478,25.0071,25.0139,237500.0
2013-02-14 12:00:00,36.95,36.95,36.87,36.87,378700.0,25.0139,25.0139,24.9597,24.9597,378700.0
2013-02-14 12:10:00,36.87,36.89,36.84,36.89,426200.0,24.9597,24.9733,24.9394,24.9733,426200.0
2013-02-14 12:20:00,36.89,36.91,36.86,36.86,310800.0,24.9733,24.9868,24.953,24.953,310800.0
2013-02-14 12:30:00,36.87,36.87,36.81,36.82,358000.0,24.9597,24.9597,24.9191,24.9259,358000.0
2013-02-14 12:40:00,36.83,36.86,36.81,36.86,221200.0,24.9327,24.953,24.9191,24.953,221200.0
2013-02-14 12:50:00,36.86,36.86,36.81,36.85,225900.0,24.953,24.953,24.9191,24.9462,225900.0
2013-02-14 13:00:00,36.85,36.86,36.8,36.8,370300.0,24.9462,24.953,24.9124,24.9124,370300.0
2013-02-14 13:10:00,36.8,36.83,36.77,36.8,361600.0,24.9124,24.9327,24.8921,24.9124,361600.0
2013-02-14 13:20:00,36.79,36.8,36.75,36.75,441000.0,24.9056,24.9124,24.8785,24.8785,441000.0
2013-02-14 13:30:00,36.76,36.77,36.7,36.75,436300.0,24.8853,24.8921,24.8447,24.8785,436300.0
2013-02-14 13:40:00,36.75,36.85,36.74,36.81,435900.0,24.8785,24.9462,24.8717,24.9191,435900.0
2013-02-14 13:50:00,36.81,36.83,36.7,36.76,269700.0,24.9191,24.9327,24.8447,24.8853,269700.0
2013-02-14 14:00:00,36.76,36.79,36.74,36.76,471600.0,24.8853,24.9056,24.8717,24.8853,471600.0
2013-02-14 14:10:00,36.76,36.81,36.76,36.77,224900.0,24.8853,24.9191,24.8853,24.8921,224900.0
2013-02-14 14:20:00,36.76,36.83,36.76,36.83,362300.0,24.8853,24.9327,24.8853,24.9327,362300.0
2013-02-14 14:30:00,36.83,36.83,36.77,36.77,360800.0,24.9327,24.9327,24.8921,24.8921,360800.0
2013-02-14 14:40:00,36.77,36.82,36.77,36.81,417900.0,24.8921,24.9259,24.8921,24.9191,417900.0
2013-02-14 14:50:00,36.81,36.81,36.76,36.78,402800.0,24.9191,24.9191,24.8853,24.8988,402800.0
2013-02-14 15:00:00,36.78,36.79,36.75,36.76,291700.0,24.8988,24.9056,24.8785,24.8853,291700.0
2013-02-14 15:10:00,36.75,36.79,36.74,36.76,395000.0,24.8785,24.9056,24.8717,24.8853,395000.0
2013-02-14 15:20:00,36.77,36.82,36.76,36.79,440200.0,24.8921,24.9259,24.8853,24.9056,440200.0
2013-02-14 15:30:00,36.8,36.83,36.79,36.83,326800.0,24.9124,24.9327,24.9056,24.9327,326800.0
2013-02-14 15:40:00,36.83,36.85,36.77,36.78,698400.0,24.9327,24.9462,24.8921,24.8988,698400.0
2013-02-14 15:50:00,36.79,36.84,36.78,36.82,1710500.0,24.9056,24.9394,24.8988,24.9259,1710500.0
2013-02-15 09:30:00,36.94,36.99,36.75,36.76,3810000.0,25.0071,25.041,24.8785,24.8853,3810000.0
2013-02-15 09:40:00,36.77,36.77,36.54,36.57,1335800.0,24.8921,24.8921,24.7363,24.7567,1335800.0
2013-02-15 09:50:00,36.57,36.68,36.56,36.67,687800.0,24.7567,24.8311,24.7499,24.8244,687800.0
2013-02-15 10:00:00,36.67,36.81,36.65,36.8,639000.0,24.8244,24.9191,24.8108,24.9124,639000.0
2013-02-15 10:10:00,36.8,36.85,36.77,36.82,530200.0,24.9124,24.9462,24.8921,24.9259,530200.0
2013-02-15 10:20:00,36.82,36.93,36.82,36.91,412300.0,24.9259,25.0004,24.9259,24.9868,412300.0
2013-02-15 10:30:00,36.92,36.98,36.9,36.94,595200.0,24.9936,25.0342,24.9801,25.0071,595200.0
2013-02-15 10:40:00,36.94,36.95,36.85,36.94,358400.0,25.0071,25.0139,24.9462,25.0071,358400.0
2013-02-15 10:50:00,36.94,37.02,36.93,37.01,506900.0,25.0071,25.0613,25.0004,25.0545,506900.0
2013-02-15 11:00:00,37.01,37.06,37.0,37.05,672500.0,25.0545,25.0884,25.0478,25.0816,672500.0
2013-02-15 11:10:00,37.04,37.07,37.04,37.06,578600.0,25.0748,25.0951,25.0748,25.0884,578600.0
2013-02-15 11:20:00,37.06,37.08,37.03,37.08,542000.0,25.0884,25.1019,25.0681,25.1019,542000.0
2013-02-15 11:30:00,37.08,37.09,37.03,37.04,322900.0,25.1019,25.1087,25.0681,25.0748,322900.0
2013-02-15 11:40:00,37.04,37.04,37.01,37.01,479400.0,25.0748,25.0748,25.0545,25.0545,479400.0
2013-02-15 11:50:00,37.01,37.03,36.98,37.03,312000.0,25.0545,25.0681,25.0342,25.0681,312000.0
2013-02-15 12:00:00,37.03,37.05,37.01,37.02,289400.0,25.0681,25.0816,25.0545,25.0613,289400.0
2013-02-15 12:10:00,37.02,37.03,36.99,37.02,225600.0,25.0613,25.0681,25.041,25.0613,225600.0
2013-02-15 12:20:00,37.03,37.03,37.01,37.01,224200.0,25.0681,25.0681,25.0545,25.0545,224200.0
2013-02-15 12:30:00,37.02,37.02,36.99,37.01,430400.0,25.0613,25.0613,25.041,25.0545,430400.0
2013-02-15 12:40:00,37.01,37.03,37.0,37.03,167000.0,25.0545,25.0681,25.0478,25.0681,167000.0
2013-02-15 12:50:00,37.03,37.05,37.02,37.04,142000.0,25.0681,25.0816,25.0613,25.0748,142000.0
2013-02-15 13:00:00,37.05,37.09,37.04,37.08,250400.0,25.0816,25.1087,25.0748,25.1019,250400.0
2013-02-15 13:10:00,37.09,37.12,37.08,37.12,171900.0,25.1087,25.129,25.1019,25.129,171900.0
2013-02-15 13:20:00,37.11,37.15,37.11,37.15,441900.0,25.1222,25.1493,25.1222,25.1493,441900.0
2013-02-15 13:30:00,37.14,37.2,37.14,37.2,349800.0,25.1425,25.1831,25.1425,25.1831,349800.0
2013-02-15 13:40:00,37.2,37.22,37.19,37.2,305200.0,25.1831,25.1967,25.1764,25.1831,305200.0
2013-02-15 13:50:00,37.21,37.24,37.2,37.23,220100.0,25.1899,25.2102,25.1831,25.2035,220100.0
2013-02-15 14:00:00,37.24,37.26,37.2,37.21,553800.0,25.2102,25.2238,25.1831,25.1899,553800.0
2013-02-15 14:10:00,37.22,37.22,37.04,37.05,584400.0,25.1967,25.1967,25.0748,25.0816,584400.0
2013-02-15 14:20:00,37.05,37.16,37.05,37.12,685900.0,25.0816,25.1561,25.0816,25.129,685900.0
2013-02-15 14:30:00,37.12,37.21,37.12,37.16,382100.0,25.129,25.1899,25.129,25.1561,382100.0
2013-02-15 14:40:00,37.16,37.22,37.15,37.22,441800.0,25.1561,25.1967,25.1493,25.1967,441800.0
2013-02-15 14:50:00,37.21,37.29,37.21,37.25,667200.0,25.1899,25.2441,25.1899,25.217,667200.0
2013-02-15 15:00:00,37.24,37.29,37.17,37.29,644500.0,25.2102,25.2441,25.1628,25.2441,644500.0
2013-02-15 15:10:00,37.29,37.35,37.28,37.32,515600.0,25.2441,25.2847,25.2373,25.2644,515600.0
2013-02-15 15:20:00,37.32,37.36,37.31,37.36,407200.0,25.2644,25.2915,25.2576,25.2915,407200.0
2013-02-15 15:30:00,37.36,37.41,37.35,37.37,675100.0,25.2915,25.3253,25.2847,25.2982,675100.0
2013-02-15 15:40:00,37.37,37.41,37.32,37.33,873700.0,25.2982,25.3253,25.2644,25.2712,873700.0
2013-02-15 15:50:00,37.33,37.42,37.32,37.42,1337300.0,25.2712,25.3321,25.2644,25.3321,1337300.0
2013-02-19 09:30:00,37.52,37.66,37.5,37.63,1284200.0,25.3998,25.4946,25.3862,25.4742,1284200.0
2013-02-19 09:40:00,37.64,37.77,37.64,37.71,1137500.0,25.481,25.569,25.481,25.5284,1137500.0
2013-02-19 09:50:00,37.7,37.75,37.6,37.63,454500.0,25.5216,25.5555,25.4539,25.4742,454500.0
2013-02-19 10:00:00,37.62,37.68,37.62,37.67,488700.0,25.4675,25.5081,25.4675,25.5013,488700.0
2013-02-19 10:10:00,37.66,37.7,37.62,37.65,431600.0,25.4946,25.5216,25.4675,25.4878,431600.0
2013-02-19 10:20:00,37.66,37.66,37.46,37.46,477900.0,25.4946,25.4946,25.3592,25.3592,477900.0
2013-02-19 10:30:00,37.46,37.52,37.46,37.51,332700.0,25.3592,25.3998,25.3592,25.393,332700.0
2013-02-19 10:40:00,37.51,37.6,37.48,37.59,318100.0,25.393,25.4539,25.3727,25.4472,318100.0
2013-02-19 10:50:00,37.6,37.64,37.56,37.63,352200.0,25.4539,25.481,25.4269,25.4742,352200.0
2013-02-19 11:00:00,37.62,37.63,37.58,37.59,267500.0,25.4675,25.4742,25.4404,25.4472,267500.0
2013-02-19 11:10:00,37.6,37.67,37.59,37.65,558500.0,25.4539,25.5013,25.4472,25.4878,558500.0
2013-02-19 11:20:00,37.65,37.65,37.59,37.63,291100.0,25.4878,25.4878,25.4472,25.4742,291100.0
2013-02-19 11:30:00,37.62,37.65,37.55,37.56,277400.0,25.4675,25.4878,25.4201,25.4269,277400.0
2013-02-19 11:40:00,37.55,37.56,37.49,37.5,232700.0,25.4201,25.4269,25.3795,25.3862,232700.0
2013-02-19 11:50:00,37.49,37.55,37.49,37.52,352800.0,25.3795,25.4201,25.3795,25.3998,352800.0
2013-02-19 12:00:00,37.51,37.56,37.5,37.54,206200.0,25.393,25.4269,25.3862,25.4133,206200.0
2013-02-19 12:10:00,37.55,37.58,37.54,37.57,184200.0,25.4201,25.4404,25.4133,25.4336,184200.0
2013-02-19 12:20:00,37.57,37.63,37.57,37.62,173200.0,25.4336,25.4742,25.4336,25.4675,173200.0
2013-02-19 12:30:00,37.62,37.62,37.56,37.57,109500.0,25.4675,25.4675,25.4269,25.4336,109500.0
2013-02-19 12:40:00,37.57,37.59,37.55,37.56,236400.0,25.4336,25.4472,25.4201,25.4269,236400.0
2013-02-19 12:50:00,37.55,37.57,37.55,37.56,91000.0,25.4201,25.4336,25.4201,25.4269,91000.0
2013-02-19 13:00:00,37.56,37.58,37.55,37.58,125700.0,25.4269,25.4404,25.4201,25.4404,125700.0
2013-02-19 13:10:00,37.58,37.6,37.57,37.59,108600.0,25.4404,25.4539,25.4336,25.4472,108600.0
2013-02-19 13:20:00,37.59,37.6,37.59,37.6,70900.0,25.4472,25.4539,25.4472,25.4539,70900.0
2013-02-19 13:30:00,37.6,37.6,37.59,37.6,68700.0,25.4539,25.4539,25.4472,25.4539,68700.0
2013-02-19 13:40:00,37.6,37.6,37.58,37.58,143200.0,25.4539,25.4539,25.4404,25.4404,143200.0
2013-02-19 13:50:00,37.58,37.63,37.56,37.63,195600.0,25.4404,25.4742,25.4269,25.4742,195600.0
2013-02-19 14:00:00,37.63,37.65,37.62,37.64,219900.0,25.4742,25.4878,25.4675,25.481,219900.0
2013-02-19 14:10:00,37.64,37.65,37.6,37.61,191400.0,25.481,25.4878,25.4539,25.4607,191400.0
2013-02-19 14:20:00,37.61,37.64,37.6,37.62,143300.0,25.4607,25.481,25.4539,25.4675,143300.0
2013-02-19 14:30:00,37.63,37.67,37.62,37.65,284500.0,25.4742,25.5013,25.4675,25.4878,284500.0
2013-02-19 14:40:00,37.65,37.66,37.59,37.6,182000.0,25.4878,25.4946,25.4472,25.4539,182000.0
2013-02-19 14:50:00,37.6,37.6,37.56,37.57,150200.0,25.4539,25.4539,25.4269,25.4336,150200.0
2013-02-19 15:00:00,37.58,37.61,37.56,37.6,277900.0,25.4404,25.4607,25.4269,25.4539,277900.0
2013-02-19 15:10:00,37.61,37.65,37.6,37.65,339900.0,25.4607,25.4878,25.4539,25.4878,339900.0
2013-02-19 15:20:00,37.65,37.65,37.61,37.61,305600.0,25.4878,25.4878,25.4607,25.4607,305600.0
2013-02-19 15:30:00,37.61,37.62,37.6,37.61,289500.0,25.4607,25.4675,25.4539,25.4607,289500.0
2013-02-19 15:40:00,37.61,37.64,37.6,37.63,518400.0,25.4607,25.481,25.4539,25.4742,518400.0
2013-02-19 15:50:00,37.63,37.68,37.62,37.67,1013900.0,25.4742,25.5081,25.4675,25.5013,1013900.0
2013-02-20 09:30:00,37.7,37.75,37.55,37.55,576800.0,25.5216,25.5555,25.4201,25.4201,576800.0
2013-02-20 09:40:00,37.56,37.59,37.5,37.51,267700.0,25.4269,25.4472,25.3862,25.393,267700.0
2013-02-20 09:50:00,37.51,37.52,37.41,37.44,189100.0,25.393,25.3998,25.3253,25.3456,189100.0
2013-02-20 10:00:00,37.44,37.54,37.43,37.54,244600.0,25.3456,25.4133,25.3388,25.4133,244600.0
2013-02-20 10:10:00,37.54,37.62,37.52,37.59,200100.0,25.4133,25.4675,25.3998,25.4472,200100.0
2013-02-20 10:20:00,37.6,37.61,37.53,37.53,207200.0,25.4539,25.4607,25.4065,25.4065,207200.0
2013-02-20 10:30:00,37.53,37.63,37.52,37.62,233000.0,25.4065,25.4742,25.3998,25.4675,233000.0
2013-02-20 10:40:00,37.62,37.65,37.6,37.61,161400.0,25.4675,25.4878,25.4539,25.4607,161400.0
2013-02-20 10:50:00,37.61,37.62,37.57,37.6,219500.0,25.4607,25.4675,25.4336,25.4539,219500.0
2013-02-20 11:00:00,37.6,37.64,37.58,37.61,274200.0,25.4539,25.481,25.4404,25.4607,274200.0
2013-02-20 11:10:00,37.61,37.67,37.61,37.66,240100.0,25.4607,25.5013,25.4607,25.4946,240100.0
2013-02-20 11:20:00,37.65,37.69,37.64,37.64,321500.0,25.4878,25.5149,25.481,25.481,321500.0
2013-02-20 11:30:00,37.64,37.68,37.62,37.62,258900.0,25.481,25.5081,25.4675,25.4675,258900.0
2013-02-20 11:40:00,37.63,37.66,37.59,37.65,196300.0,25.4742,25.4946,25.4472,25.4878,196300.0
2013-02-20 11:50:00,37.65,37.7,37.64,37.7,208000.0,25.4878,25.5216,25.481,25.5216,208000.0
2013-02-20 12:00:00,37.69,37.74,37.69,37.72,378700.0,25.5149,25.5487,25.5149,25.5352,378700.0
2013-02-20 12:10:00,37.71,37.74,37.7,37.73,268900.0,25.5284,25.5487,25.5216,25.5419,268900.0
2013-02-20 12:20:00,37.73,37.8,37.73,37.8,342400.0,25.5419,25.5893,25.5419,25.5893,342400.0
2013-02-20 12:30:00,37.8,37.82,37.78,37.81,256800.0,25.5893,25.6029,25.5758,25.5961,256800.0
2013-02-20 12:40:00,37.8,37.83,37.78,37.79,273500.0,25.5893,25.6096,25.5758,25.5826,273500.0
2013-02-20 12:50:00,37.79,37.84,37.77,37.82,161500.0,25.5826,25.6164,25.569,25.6029,161500.0
2013-02-20 13:00:00,37.82,37.84,37.79,37.82,203100.0,25.6029,25.6164,25.5826,25.6029,203100.0
2013-02-20 13:10:00,37.82,37.85,37.82,37.83,142500.0,25.6029,25.6232,25.6029,25.6096,142500.0
2013-02-20 13:20:00,37.83,37.85,37.82,37.84,182900.0,25.6096,25.6232,25.6029,25.6164,182900.0
2013-02-20 13:30:00,37.84,37.85,37.81,37.85,216600.0,25.6164,25.6232,25.5961,25.6232,216600.0
2013-02-20 13:40:00,37.85,37.88,37.83,37.85,176100.0,25.6232,25.6435,25.6096,25.6232,176100.0
2013-02-20 13:50:00,37.86,37.86,37.83,37.84,110600.0,25.6299,25.6299,25.6096,25.6164,110600.0
2013-02-20 14:00:00,37.85,37.89,37.79,37.88,361200.0,25.6232,25.6503,25.5826,25.6435,361200.0
2013-02-20 14:10:00,37.88,37.89,37.83,37.85,210600.0,25.6435,25.6503,25.6096,25.6232,210600.0
2013-02-20 14:20:00,37.85,37.88,37.79,37.86,235100.0,25.6232,25.6435,25.5826,25.6299,235100.0
2013-02-20 14:30:00,37.86,37.88,37.83,37.86,297800.0,25.6299,25.6435,25.6096,25.6299,297800.0
2013-02-20 14:40:00,37.86,37.86,37.71,37.76,259100.0,25.6299,25.6299,25.5284,25.5622,259100.0
2013-02-20 14:50:00,37.75,37.78,37.68,37.75,228700.0,25.5555,25.5758,25.5081,25.5555,228700.0
2013-02-20 15:00:00,37.75,37.77,37.7,37.76,323800.0,25.5555,25.569,25.5216,25.5622,323800.0
2013-02-20 15:10:00,37.77,37.81,37.75,37.77,337500.0,25.569,25.5961,25.5555,25.569,337500.0
2013-02-20 15:20:00,37.76,37.79,37.71,37.75,339900.0,25.5622,25.5826,25.5284,25.5555,339900.0
2013-02-20 15:30:00,37.75,37.79,37.71,37.73,308900.0,25.5555,25.5826,25.5284,25.5419,308900.0
2013-02-20 15:40:00,37.73,37.81,37.71,37.75,493200.0,25.5419,25.5961,25.5284,25.5555,493200.0
2013-02-20 15:50:00,37.75,37.79,37.68,37.72,1223200.0,25.5555,25.5826,25.5081,25.5352,1223200.0
2013-02-21 09:30:00,37.62,37.71,37.49,37.49,587100.0,25.4675,25.5284,25.3795,25.3795,587100.0
2013-02-21 09:40:00,37.5,37.57,37.43,37.55,458900.0,25.3862,25.4336,25.3388,25.4201,458900.0
2013-02-21 09:50:00,37.55,37.6,37.49,37.58,336300.0,25.4201,25.4539,25.3795,25.4404,336300.0
2013-02-21 10:00:00,37.58,37.68,37.5,37.68,310000.0,25.4404,25.5081,25.3862,25.5081,310000.0
2013-02-21 10:10:00,37.67,37.69,37.59,37.6,216200.0,25.5013,25.5149,25.4472,25.4539,216200.0
2013-02-21 10:20:00,37.6,37.67,37.56,37.67,548300.0,25.4539,25.5013,25.4269,25.5013,548300.0
2013-02-21 10:30:00,37.67,37.75,37.63,37.68,649500.0,25.5013,25.5555,25.4742,25.5081,649500.0
2013-02-21 10:40:00,37.68,37.75,37.66,37.71,235800.0,25.5081,25.5555,25.4946,25.5284,235800.0
2013-02-21 10:50:00,37.71,37.75,37.67,37.71,227200.0,25.5284,25.5555,25.5013,25.5284,227200.0
2013-02-21 11:00:00,37.71,37.75,37.69,37.74,249400.0,25.5284,25.5555,25.5149,25.5487,249400.0
2013-02-21 11:10:00,37.74,37.75,37.69,37.7,260400.0,25.5487,25.5555,25.5149,25.5216,260400.0
2013-02-21 11:20:00,37.7,37.73,37.67,37.68,205100.0,25.5216,25.5419,25.5013,25.5081,205100.0
2013-02-21 11:30:00,37.68,37.69,37.61,37.63,248800.0,25.5081,25.5149,25.4607,25.4742,248800.0
2013-02-21 11:40:00,37.63,37.7,37.6,37.68,177500.0,25.4742,25.5216,25.4539,25.5081,177500.0
2013-02-21 11:50:00,37.68,37.72,37.66,37.69,226500.0,25.5081,25.5352,25.4946,25.5149,226500.0
2013-02-21 12:00:00,37.69,37.74,37.68,37.74,183700.0,25.5149,25.5487,25.5081,25.5487,183700.0
2013-02-21 12:10:00,37.74,37.76,37.69,37.7,219900.0,25.5487,25.5622,25.5149,25.5216,219900.0
2013-02-21 12:20:00,37.69,37.74,37.68,37.73,142800.0,25.5149,25.5487,25.5081,25.5419,142800.0
2013-02-21 12:30:00,37.74,37.74,37.63,37.64,238800.0,25.5487,25.5487,25.4742,25.481,238800.0
2013-02-21 12:40:00,37.64,37.66,37.63,37.66,135800.0,25.481,25.4946,25.4742,25.4946,135800.0
2013-02-21 12:50:00,37.66,37.7,37.63,37.69,206800.0,25.4946,25.5216,25.4742,25.5149,206800.0
2013-02-21 13:00:00,37.69,37.71,37.63,37.69,356500.0,25.5149,25.5284,25.4742,25.5149,356500.0
2013-02-21 13:10:00,37.69,37.7,37.67,37.69,135600.0,25.5149,25.5216,25.5013,25.5149,135600.0
2013-02-21 13:20:00,37.68,37.69,37.65,37.68,194500.0,25.5081,25.5149,25.4878,25.5081,194500.0
2013-02-21 13:30:00,37.69,37.73,37.68,37.7,152800.0,25.5149,25.5419,25.5081,25.5216,152800.0
2013-02-21 13:40:00,37.7,37.71,37.68,37.68,92200.0,25.5216,25.5284,25.5081,25.5081,92200.0
2013-02-21 13:50:00,37.68,37.71,37.68,37.69,125100.0,25.5081,25.5284,25.5081,25.5149,125100.0
2013-02-21 14:00:00,37.69,37.7,37.66,37.68,217700.0,25.5149,25.5216,25.4946,25.5081,217700.0
2013-02-21 14:10:00,37.68,37.69,37.64,37.64,219800.0,25.5081,25.5149,25.481,25.481,219800.0
2013-02-21 14:20:00,37.65,37.69,37.64,37.69,263300.0,25.4878,25.5149,25.481,25.5149,263300.0
2013-02-21 14:30:00,37.68,37.73,37.67,37.7,289000.0,25.5081,25.5419,25.5013,25.5216,289000.0
2013-02-21 14:40:00,37.71,37.72,37.69,37.7,224800.0,25.5284,25.5352,25.5149,25.5216,224800.0
2013-02-21 14:50:00,37.71,37.75,37.69,37.72,273500.0,25.5284,25.5555,25.5149,25.5352,273500.0
2013-02-21 15:00:00,37.72,37.79,37.7,37.77,312800.0,25.5352,25.5826,25.5216,25.569,312800.0
2013-02-21 15:10:00,37.77,37.79,37.73,37.74,259600.0,25.569,25.5826,25.5419,25.5487,259600.0
2013-02-21 15:20:00,37.75,37.79,37.73,37.76,360100.0,25.5555,25.5826,25.5419,25.5622,360100.0
2013-02-21 15:30:00,37.76,37.76,37.68,37.7,521200.0,25.5622,25.5622,25.5081,25.5216,521200.0
2013-02-21 15:40:00,37.71,37.76,37.7,37.72,579900.0,25.5284,25.5622,25.5216,25.5352,579900.0
2013-02-21 15:50:00,37.72,37.75,37.68,37.71,1074900.0,25.5352,25.5555,25.5081,25.5284,1074900.0
2013-02-22 09:30:00,37.76,37.91,37.71,37.82,699400.0,25.5622,25.6638,25.5284,25.6029,699400.0
2013-02-22 09:40:00,37.83,37.9,37.78,37.9,330500.0,25.6096,25.657,25.5758,25.657,330500.0
2013-02-22 09:50:00,37.9,37.98,37.86,37.95,465900.0,25.657,25.7112,25.6299,25.6909,465900.0
2013-02-22 10:00:00,37.96,37.97,37.85,37.89,468100.0,25.6976,25.7044,25.6232,25.6503,468100.0
2013-02-22 10:10:00,37.89,37.99,37.89,37.98,391000.0,25.6503,25.718,25.6503,25.7112,391000.0
2013-02-22 10:20:00,37.99,38.07,37.97,38.06,482100.0,25.718,25.7721,25.7044,25.7653,482100.0
2013-02-22 10:30:00,38.07,38.08,38.03,38.05,361400.0,25.7721,25.7789,25.745,25.7586,361400.0
2013-02-22 10:40:00,38.05,38.1,38.04,38.09,541400.0,25.7586,25.7924,25.7518,25.7856,541400.0
2013-02-22 10:50:00,38.08,38.16,38.08,38.15,264300.0,25.7789,25.833,25.7789,25.8263,264300.0
2013-02-22 11:00:00,38.14,38.25,38.13,38.24,650800.0,25.8195,25.894,25.8127,25.8872,650800.0
2013-02-22 11:10:00,38.25,38.31,38.23,38.31,888700.0,25.894,25.9346,25.8804,25.9346,888700.0
2013-02-22 11:20:00,38.31,38.45,38.3,38.37,876800.0,25.9346,26.0294,25.9278,25.9752,876800.0
2013-02-22 11:30:00,38.38,38.45,38.35,38.43,864500.0,25.982,26.0294,25.9617,26.0158,864500.0
2013-02-22 11:40:00,38.43,38.45,38.32,38.34,379100.0,26.0158,26.0294,25.9413,25.9549,379100.0
2013-02-22 11:50:00,38.34,38.39,38.32,38.38,410500.0,25.9549,25.9887,25.9413,25.982,410500.0
2013-02-22 12:00:00,38.39,38.39,38.33,38.35,251100.0,25.9887,25.9887,25.9481,25.9617,251100.0
2013-02-22 12:10:00,38.35,38.4,38.35,38.37,298100.0,25.9617,25.9955,25.9617,25.9752,298100.0
2013-02-22 12:20:00,38.37,38.4,38.35,38.39,171600.0,25.9752,25.9955,25.9617,25.9887,171600.0
2013-02-22 12:30:00,38.39,38.44,38.39,38.41,400600.0,25.9887,26.0226,25.9887,26.0023,400600.0
2013-02-22 12:40:00,38.41,38.48,38.41,38.47,300300.0,26.0023,26.0497,26.0023,26.0429,300300.0
2013-02-22 12:50:00,38.47,38.49,38.43,38.44,297600.0,26.0429,26.0564,26.0158,26.0226,297600.0
2013-02-22 13:00:00,38.44,38.44,38.37,38.37,293800.0,26.0226,26.0226,25.9752,25.9752,293800.0
2013-02-22 13:10:00,38.37,38.41,38.36,38.37,267200.0,25.9752,26.0023,25.9684,25.9752,267200.0
2013-02-22 13:20:00,38.36,38.39,38.35,38.38,251400.0,25.9684,25.9887,25.9617,25.982,251400.0
2013-02-22 13:30:00,38.39,38.42,38.37,38.42,252100.0,25.9887,26.009,25.9752,26.009,252100.0
2013-02-22 13:40:00,38.42,38.47,38.41,38.44,390900.0,26.009,26.0429,26.0023,26.0226,390900.0
2013-02-22 13:50:00,38.44,38.45,38.41,38.45,167700.0,26.0226,26.0294,26.0023,26.0294,167700.0
2013-02-22 14:00:00,38.45,38.45,38.38,38.4,234600.0,26.0294,26.0294,25.982,25.9955,234600.0
2013-02-22 14:10:00,38.4,38.42,38.39,38.41,269900.0,25.9955,26.009,25.9887,26.0023,269900.0
2013-02-22 14:20:00,38.41,38.45,38.4,38.45,261200.0,26.0023,26.0294,25.9955,26.0294,261200.0
2013-02-22 14:30:00,38.45,38.45,38.43,38.44,253800.0,26.0294,26.0294,26.0158,26.0226,253800.0
2013-02-22 14:40:00,38.44,38.46,38.43,38.45,269300.0,26.0226,26.0361,26.0158,26.0294,269300.0
2013-02-22 14:50:00,38.45,38.48,38.45,38.45,326600.0,26.0294,26.0497,26.0294,26.0294,326600.0
2013-02-22 15:00:00,38.45,38.47,38.44,38.45,362800.0,26.0294,26.0429,26.0226,26.0294,362800.0
2013-02-22 15:10:00,38.45,38.46,38.39,38.4,556900.0,26.0294,26.0361,25.9887,25.9955,556900.0
2013-02-22 15:20:00,38.39,38.43,38.35,38.43,509300.0,25.9887,26.0158,25.9617,26.0158,509300.0
2013-02-22 15:30:00,38.43,38.46,38.42,38.45,634700.0,26.0158,26.0361,26.009,26.0294,634700.0
2013-02-22 15:40:00,38.45,38.5,38.44,38.48,880100.0,26.0294,26.0632,26.0226,26.0497,880100.0
2013-02-22 15:50:00,38.48,38.52,38.48,38.52,1414000.0,26.0497,26.0767,26.0497,26.0767,1414000.0
2013-02-25 09:30:00,38.56,38.72,38.36,38.37,969400.0,26.1038,26.2121,25.9684,25.9752,969400.0
2013-02-25 09:40:00,38.37,38.41,38.25,38.39,463500.0,25.9752,26.0023,25.894,25.9887,463500.0
2013-02-25 09:50:00,38.4,38.62,38.4,38.55,421800.0,25.9955,26.1444,25.9955,26.0971,421800.0
2013-02-25 10:00:00,38.56,38.69,38.52,38.69,388200.0,26.1038,26.1918,26.0767,26.1918,388200.0
2013-02-25 10:10:00,38.68,38.69,38.55,38.57,425800.0,26.1851,26.1918,26.0971,26.1106,425800.0
2013-02-25 10:20:00,38.57,38.59,38.45,38.45,465100.0,26.1106,26.1241,26.0294,26.0294,465100.0
2013-02-25 10:30:00,38.45,38.45,38.28,38.31,466400.0,26.0294,26.0294,25.9143,25.9346,466400.0
2013-02-25 10:40:00,38.32,38.39,38.25,38.28,315400.0,25.9413,25.9887,25.894,25.9143,315400.0
2013-02-25 10:50:00,38.28,38.29,38.18,38.23,353300.0,25.9143,25.921,25.8466,25.8804,353300.0
2013-02-25 11:00:00,38.23,38.28,38.16,38.27,426800.0,25.8804,25.9143,25.833,25.9075,426800.0
2013-02-25 11:10:00,38.27,38.29,38.22,38.25,336700.0,25.9075,25.921,25.8737,25.894,336700.0
2013-02-25 11:20:00,38.25,38.28,38.21,38.22,182800.0,25.894,25.9143,25.8669,25.8737,182800.0
2013-02-25 11:30:00,38.22,38.36,38.22,38.26,272500.0,25.8737,25.9684,25.8737,25.9007,272500.0
2013-02-25 11:40:00,38.26,38.26,38.2,38.21,193700.0,25.9007,25.9007,25.8601,25.8669,193700.0
2013-02-25 11:50:00,38.21,38.21,38.1,38.13,253100.0,25.8669,25.8669,25.7924,25.8127,253100.0
2013-02-25 12:00:00,38.13,38.14,38.08,38.11,223100.0,25.8127,25.8195,25.7789,25.7992,223100.0
2013-02-25 12:10:00,38.1,38.16,38.06,38.06,276700.0,25.7924,25.833,25.7653,25.7653,276700.0
2013-02-25 12:20:00,38.07,38.11,38.05,38.1,149000.0,25.7721,25.7992,25.7586,25.7924,149000.0
2013-02-25 12:30:00,38.09,38.1,38.03,38.07,209100.0,25.7856,25.7924,25.745,25.7721,209100.0
2013-02-25 12:40:00,38.08,38.17,38.07,38.17,191400.0,25.7789,25.8398,25.7721,25.8398,191400.0
2013-02-25 12:50:00,38.16,38.19,38.13,38.18,131000.0,25.833,25.8533,25.8127,25.8466,131000.0
2013-02-25 13:00:00,38.17,38.19,38.09,38.1,192000.0,25.8398,25.8533,25.7856,25.7924,192000.0
2013-02-25 13:10:00,38.1,38.15,38.07,38.09,182600.0,25.7924,25.8263,25.7721,25.7856,182600.0
2013-02-25 13:20:00,38.08,38.1,38.04,38.07,165800.0,25.7789,25.7924,25.7518,25.7721,165800.0
2013-02-25 13:30:00,38.07,38.08,38.02,38.03,181800.0,25.7721,25.7789,25.7383,25.745,181800.0
2013-02-25 13:40:00,38.03,38.04,37.97,38.01,232700.0,25.745,25.7518,25.7044,25.7315,232700.0
2013-02-25 13:50:00,38.02,38.05,37.92,37.95,242100.0,25.7383,25.7586,25.6706,25.6909,242100.0
2013-02-25 14:00:00,37.96,37.98,37.87,37.97,379800.0,25.6976,25.7112,25.6367,25.7044,379800.0
2013-02-25 14:10:00,37.98,38.04,37.95,38.03,260400.0,25.7112,25.7518,25.6909,25.745,260400.0
2013-02-25 14:20:00,38.03,38.05,37.98,38.01,209600.0,25.745,25.7586,25.7112,25.7315,209600.0
2013-02-25 14:30:00,38.01,38.06,37.99,37.99,220300.0,25.7315,25.7653,25.718,25.718,220300.0
2013-02-25 14:40:00,38.0,38.02,37.96,37.97,299300.0,25.7247,25.7383,25.6976,25.7044,299300.0
2013-02-25 14:50:00,37.97,38.08,37.96,38.07,191800.0,25.7044,25.7789,25.6976,25.7721,191800.0
2013-02-25 15:00:00,38.07,38.1,38.02,38.03,212600.0,25.7721,25.7924,25.7383,25.745,212600.0
2013-02-25 15:10:00,38.04,38.07,37.95,37.97,416900.0,25.7518,25.7721,25.6909,25.7044,416900.0
2013-02-25 15:20:00,37.97,38.01,37.91,37.94,406700.0,25.7044,25.7315,25.6638,25.6841,406700.0
2013-02-25 15:30:00,37.94,38.0,37.89,37.93,524300.0,25.6841,25.7247,25.6503,25.6773,524300.0
2013-02-25 15:40:00,37.93,37.97,37.88,37.88,621700.0,25.6773,25.7044,25.6435,25.6435,621700.0
2013-02-25 15:50:00,37.88,37.9,37.72,37.73,1599400.0,25.6435,25.657,25.5352,25.5419,1599400.0
2013-02-26 09:30:00,37.95,37.99,37.87,37.97,1347300.0,25.6909,25.718,25.6367,25.7044,1347300.0
2013-02-26 09:40:00,37.97,38.12,37.96,38.07,423800.0,25.7044,25.806,25.6976,25.7721,423800.0
2013-02-26 09:50:00,38.07,38.18,38.07,38.15,373000.0,25.7721,25.8466,25.7721,25.8263,373000.0
2013-02-26 10:00:00,38.15,38.19,37.97,37.98,522500.0,25.8263,25.8533,25.7044,25.7112,522500.0
2013-02-26 10:10:00,37.98,38.06,37.97,38.04,423200.0,25.7112,25.7653,25.7044,25.7518,423200.0
2013-02-26 10:20:00,38.03,38.05,37.95,38.0,559100.0,25.745,25.7586,25.6909,25.7247,559100.0
2013-02-26 10:30:00,38.0,38.01,37.91,37.94,524000.0,25.7247,25.7315,25.6638,25.6841,524000.0
2013-02-26 10:40:00,37.94,37.96,37.87,37.93,313900.0,25.6841,25.6976,25.6367,25.6773,313900.0
2013-02-26 10:50:00,37.93,38.0,37.91,37.93,391300.0,25.6773,25.7247,25.6638,25.6773,391300.0
2013-02-26 11:00:00,37.93,37.94,37.84,37.85,211000.0,25.6773,25.6841,25.6164,25.6232,211000.0
2013-02-26 11:10:00,37.84,37.92,37.84,37.87,218500.0,25.6164,25.6706,25.6164,25.6367,218500.0
2013-02-26 11:20:00,37.87,37.89,37.79,37.82,249400.0,25.6367,25.6503,25.5826,25.6029,249400.0
2013-02-26 11:30:00,37.83,37.9,37.82,37.83,197000.0,25.6096,25.657,25.6029,25.6096,197000.0
2013-02-26 11:40:00,37.82,37.86,37.77,37.84,256000.0,25.6029,25.6299,25.569,25.6164,256000.0
2013-02-26 11:50:00,37.84,37.88,37.83,37.86,186400.0,25.6164,25.6435,25.6096,25.6299,186400.0
2013-02-26 12:00:00,37.86,37.93,37.82,37.92,201200.0,25.6299,25.6773,25.6029,25.6706,201200.0
2013-02-26 12:10:00,37.92,37.92,37.86,37.88,200000.0,25.6706,25.6706,25.6299,25.6435,200000.0
2013-02-26 12:20:00,37.88,37.95,37.87,37.93,221400.0,25.6435,25.6909,25.6367,25.6773,221400.0
2013-02-26 12:30:00,37.93,37.96,37.89,37.9,206900.0,25.6773,25.6976,25.6503,25.657,206900.0
2013-02-26 12:40:00,37.89,37.91,37.86,37.89,152600.0,25.6503,25.6638,25.6299,25.6503,152600.0
2013-02-26 12:50:00,37.89,37.91,37.86,37.9,175500.0,25.6503,25.6638,25.6299,25.657,175500.0
2013-02-26 13:00:00,37.9,37.95,37.87,37.9,185700.0,25.657,25.6909,25.6367,25.657,185700.0
2013-02-26 13:10:00,37.89,37.9,37.85,37.88,273900.0,25.6503,25.657,25.6232,25.6435,273900.0
2013-02-26 13:20:00,37.88,37.91,37.87,37.89,256600.0,25.6435,25.6638,25.6367,25.6503,256600.0
2013-02-26 13:30:00,37.89,37.93,37.88,37.9,227100.0,25.6503,25.6773,25.6435,25.657,227100.0
2013-02-26 13:40:00,37.91,37.97,37.89,37.96,192300.0,25.6638,25.7044,25.6503,25.6976,192300.0
2013-02-26 13:50:00,37.97,38.02,37.9,37.91,446600.0,25.7044,25.7383,25.657,25.6638,446600.0
2013-02-26 14:00:00,37.9,38.0,37.9,38.0,166200.0,25.657,25.7247,25.657,25.7247,166200.0
2013-02-26 14:10:00,38.0,38.0,37.94,37.95,166100.0,25.7247,25.7247,25.6841,25.6909,166100.0
2013-02-26 14:20:00,37.96,38.04,37.96,38.0,350100.0,25.6976,25.7518,25.6976,25.7247,350100.0
2013-02-26 14:30:00,38.0,38.01,37.94,37.96,372800.0,25.7247,25.7315,25.6841,25.6976,372800.0
2013-02-26 14:40:00,37.97,37.97,37.93,37.94,208500.0,25.7044,25.7044,25.6773,25.6841,208500.0
2013-02-26 14:50:00,37.95,37.98,37.92,37.94,239800.0,25.6909,25.7112,25.6706,25.6841,239800.0
2013-02-26 15:00:00,37.94,38.0,37.93,37.97,245600.0,25.6841,25.7247,25.6773,25.7044,245600.0
2013-02-26 15:10:00,37.96,37.99,37.93,37.98,243700.0,25.6976,25.718,25.6773,25.7112,243700.0
2013-02-26 15:20:00,37.98,38.02,37.96,38.01,223700.0,25.7112,25.7383,25.6976,25.7315,223700.0
2013-02-26 15:30:00,38.02,38.03,37.96,38.03,432400.0,25.7383,25.745,25.6976,25.745,432400.0
2013-02-26 15:40:00,38.03,38.1,38.02,38.07,583100.0,25.745,25.7924,25.7383,25.7721,583100.0
2013-02-26 15:50:00,38.08,38.14,38.06,38.11,2116600.0,25.7789,25.8195,25.7653,25.7992,2116600.0
2013-02-27 09:30:00,37.97,38.15,37.92,38.09,672400.0,25.7044,25.8263,25.6706,25.7856,672400.0
2013-02-27 09:40:00,38.1,38.25,38.09,38.21,349800.0,25.7924,25.894,25.7856,25.8669,349800.0
2013-02-27 09:50:00,38.2,38.29,38.2,38.25,314300.0,25.8601,25.921,25.8601,25.894,314300.0
2013-02-27 10:00:00,38.25,38.34,38.22,38.34,414700.0,25.894,25.9549,25.8737,25.9549,414700.0
2013-02-27 10:10:00,38.33,38.36,38.31,38.34,335600.0,25.9481,25.9684,25.9346,25.9549,335600.0
2013-02-27 10:20:00,38.34,38.4,38.34,38.37,325800.0,25.9549,25.9955,25.9549,25.9752,325800.0
2013-02-27 10:30:00,38.37,38.4,38.3,38.33,460300.0,25.9752,25.9955,25.9278,25.9481,460300.0
2013-02-27 10:40:00,38.33,38.36,38.22,38.22,710500.0,25.9481,25.9684,25.8737,25.8737,710500.0
2013-02-27 10:50:00,38.22,38.29,38.22,38.23,240500.0,25.8737,25.921,25.8737,25.8804,240500.0
2013-02-27 11:00:00,38.24,38.27,38.15,38.16,452400.0,25.8872,25.9075,25.8263,25.833,452400.0
2013-02-27 11:10:00,38.15,38.23,38.14,38.2,366900.0,25.8263,25.8804,25.8195,25.8601,366900.0
2013-02-27 11:20:00,38.21,38.23,38.18,38.2,238800.0,25.8669,25.8804,25.8466,25.8601,238800.0
2013-02-27 11:30:00,38.2,38.23,38.14,38.2,567100.0,25.8601,25.8804,25.8195,25.8601,567100.0
2013-02-27 11:40:00,38.21,38.22,38.17,38.22,170300.0,25.8669,25.8737,25.8398,25.8737,170300.0
2013-02-27 11:50:00,38.22,38.24,38.18,38.2,144600.0,25.8737,25.8872,25.8466,25.8601,144600.0
2013-02-27 12:00:00,38.2,38.24,38.19,38.23,196400.0,25.8601,25.8872,25.8533,25.8804,196400.0
2013-02-27 12:10:00,38.23,38.28,38.22,38.27,135700.0,25.8804,25.9143,25.8737,25.9075,135700.0
2013-02-27 12:20:00,38.27,38.32,38.26,38.3,202500.0,25.9075,25.9413,25.9007,25.9278,202500.0
2013-02-27 12:30:00,38.3,38.35,38.3,38.33,183300.0,25.9278,25.9617,25.9278,25.9481,183300.0
2013-02-27 12:40:00,38.33,38.36,38.3,38.34,272000.0,25.9481,25.9684,25.9278,25.9549,272000.0
2013-02-27 12:50:00,38.35,38.4,38.33,38.38,257600.0,25.9617,25.9955,25.9481,25.982,257600.0
2013-02-27 13:00:00,38.38,38.42,38.35,38.41,284100.0,25.982,26.009,25.9617,26.0023,284100.0
2013-02-27 13:10:00,38.41,38.43,38.33,38.34,240100.0,26.0023,26.0158,25.9481,25.9549,240100.0
2013-02-27 13:20:00,38.33,38.37,38.28,38.37,221000.0,25.9481,25.9752,25.9143,25.9752,221000.0
2013-02-27 13:30:00,38.37,38.39,38.34,38.39,186700.0,25.9752,25.9887,25.9549,25.9887,186700.0
2013-02-27 13:40:00,38.39,38.41,38.36,38.37,146700.0,25.9887,26.0023,25.9684,25.9752,146700.0
2013-02-27 13:50:00,38.37,38.39,38.36,38.39,177300.0,25.9752,25.9887,25.9684,25.9887,177300.0
2013-02-27 14:00:00,38.4,38.4,38.35,38.38,191500.0,25.9955,25.9955,25.9617,25.982,191500.0
2013-02-27 14:10:00,38.39,38.44,38.38,38.44,269500.0,25.9887,26.0226,25.982,26.0226,269500.0
2013-02-27 14:20:00,38.44,38.48,38.43,38.43,273700.0,26.0226,26.0497,26.0158,26.0158,273700.0
2013-02-27 14:30:00,38.44,38.47,38.43,38.46,222000.0,26.0226,26.0429,26.0158,26.0361,222000.0
2013-02-27 14:40:00,38.47,38.49,38.45,38.48,226900.0,26.0429,26.0564,26.0294,26.0497,226900.0
2013-02-27 14:50:00,38.49,38.49,38.45,38.48,197700.0,26.0564,26.0564,26.0294,26.0497,197700.0
2013-02-27 15:00:00,38.48,38.48,38.43,38.47,209800.0,26.0497,26.0497,26.0158,26.0429,209800.0
2013-02-27 15:10:00,38.47,38.49,38.45,38.49,267100.0,26.0429,26.0564,26.0294,26.0564,267100.0
2013-02-27 15:20:00,38.48,38.54,38.48,38.51,546500.0,26.0497,26.0903,26.0497,26.07,546500.0
2013-02-27 15:30:00,38.52,38.54,38.49,38.54,430500.0,26.0767,26.0903,26.0564,26.0903,430500.0
2013-02-27 15:40:00,38.54,38.54,38.48,38.48,596900.0,26.0903,26.0903,26.0497,26.0497,596900.0
2013-02-27 15:50:00,38.49,38.51,38.45,38.45,1170600.0,26.0564,26.07,26.0294,26.0294,1170600.0
2013-02-28 09:30:00,38.43,38.63,38.42,38.62,568400.0,26.0158,26.1512,26.009,26.1444,568400.0
2013-02-28 09:40:00,38.62,38.75,38.61,38.75,411600.0,26.1444,26.2324,26.1377,26.2324,411600.0
2013-02-28 09:50:00,38.75,38.75,38.69,38.73,275300.0,26.2324,26.2324,26.1918,26.2189,275300.0
2013-02-28 10:00:00,38.73,38.74,38.65,38.68,464800.0,26.2189,26.2257,26.1647,26.1851,464800.0
2013-02-28 10:10:00,38.69,38.74,38.64,38.73,253600.0,26.1918,26.2257,26.158,26.2189,253600.0
2013-02-28 10:20:00,38.72,38.77,38.7,38.75,527700.0,26.2121,26.246,26.1986,26.2324,527700.0
2013-02-28 10:30:00,38.76,38.79,38.74,38.78,433000.0,26.2392,26.2595,26.2257,26.2528,433000.0
2013-02-28 10:40:00,38.77,38.79,38.74,38.77,530300.0,26.246,26.2595,26.2257,26.246,530300.0
2013-02-28 10:50:00,38.78,38.83,38.77,38.8,427300.0,26.2528,26.2866,26.246,26.2663,427300.0
2013-02-28 11:00:00,38.8,38.84,38.77,38.82,246500.0,26.2663,26.2934,26.246,26.2798,246500.0
2013-02-28 11:10:00,38.83,38.88,38.8,38.87,299600.0,26.2866,26.3205,26.2663,26.3137,299600.0
2013-02-28 11:20:00,38.88,38.89,38.84,38.88,260800.0,26.3205,26.3272,26.2934,26.3205,260800.0
2013-02-28 11:30:00,38.87,38.88,38.78,38.78,312000.0,26.3137,26.3205,26.2528,26.2528,312000.0
2013-02-28 11:40:00,38.78,38.83,38.78,38.82,226200.0,26.2528,26.2866,26.2528,26.2798,226200.0
2013-02-28 11:50:00,38.82,38.84,38.79,38.8,166800.0,26.2798,26.2934,26.2595,26.2663,166800.0
2013-02-28 12:00:00,38.79,38.83,38.78,38.83,212600.0,26.2595,26.2866,26.2528,26.2866,212600.0
2013-02-28 12:10:00,38.83,38.84,38.8,38.82,135700.0,26.2866,26.2934,26.2663,26.2798,135700.0
2013-02-28 12:20:00,38.83,38.84,38.79,38.8,309100.0,26.2866,26.2934,26.2595,26.2663,309100.0
2013-02-28 12:30:00,38.81,38.82,38.74,38.75,328500.0,26.2731,26.2798,26.2257,26.2324,328500.0
2013-02-28 12:40:00,38.75,38.79,38.74,38.77,209100.0,26.2324,26.2595,26.2257,26.246,209100.0
2013-02-28 12:50:00,38.77,38.79,38.75,38.78,132000.0,26.246,26.2595,26.2324,26.2528,132000.0
2013-02-28 13:00:00,38.78,38.79,38.76,38.77,161600.0,26.2528,26.2595,26.2392,26.246,161600.0
2013-02-28 13:10:00,38.77,38.81,38.76,38.79,211400.0,26.246,26.2731,26.2392,26.2595,211400.0
2013-02-28 13:20:00,38.8,38.84,38.77,38.81,495000.0,26.2663,26.2934,26.246,26.2731,495000.0
2013-02-28 13:30:00,38.82,38.85,38.8,38.8,275400.0,26.2798,26.3001,26.2663,26.2663,275400.0
2013-02-28 13:40:00,38.8,38.83,38.79,38.8,213600.0,26.2663,26.2866,26.2595,26.2663,213600.0
2013-02-28 13:50:00,38.8,38.89,38.8,38.88,258100.0,26.2663,26.3272,26.2663,26.3205,258100.0
2013-02-28 14:00:00,38.88,38.89,38.85,38.87,149800.0,26.3205,26.3272,26.3001,26.3137,149800.0
2013-02-28 14:10:00,38.87,38.92,38.87,38.91,269100.0,26.3137,26.3475,26.3137,26.3408,269100.0
2013-02-28 14:20:00,38.9,38.95,38.9,38.94,273200.0,26.334,26.3678,26.334,26.3611,273200.0
2013-02-28 14:30:00,38.94,38.95,38.87,38.89,326600.0,26.3611,26.3678,26.3137,26.3272,326600.0
2013-02-28 14:40:00,38.89,38.94,38.86,38.93,308700.0,26.3272,26.3611,26.3069,26.3543,308700.0
2013-02-28 14:50:00,38.93,38.97,38.92,38.94,470500.0,26.3543,26.3814,26.3475,26.3611,470500.0
2013-02-28 15:00:00,38.93,38.94,38.86,38.9,446700.0,26.3543,26.3611,26.3069,26.334,446700.0
2013-02-28 15:10:00,38.9,38.9,38.83,38.88,744900.0,26.334,26.334,26.2866,26.3205,744900.0
2013-02-28 15:20:00,38.88,38.91,38.84,38.89,359000.0,26.3205,26.3408,26.2934,26.3272,359000.0
2013-02-28 15:30:00,38.89,38.92,38.84,38.84,324400.0,26.3272,26.3475,26.2934,26.2934,324400.0
2013-02-28 15:40:00,38.85,38.9,38.79,38.85,474300.0,26.3001,26.334,26.2595,26.3001,474300.0
2013-02-28 15:50:00,38.86,38.86,38.73,38.73,1693000.0,26.3069,26.3069,26.2189,26.2189,1693000.0
2013-03-01 09:30:00,38.49,38.67,38.49,38.58,984700.0,26.0564,26.1783,26.0564,26.1174,984700.0
2013-03-01 09:40:00,38.58,38.71,38.56,38.61,466100.0,26.1174,26.2054,26.1038,26.1377,466100.0
2013-03-01 09:50:00,38.62,38.7,38.58,38.69,346700.0,26.1444,26.1986,26.1174,26.1918,346700.0
2013-03-01 10:00:00,38.69,38.78,38.67,38.77,340900.0,26.1918,26.2528,26.1783,26.246,340900.0
2013-03-01 10:10:00,38.77,38.79,38.65,38.66,388700.0,26.246,26.2595,26.1647,26.1715,388700.0
2013-03-01 10:20:00,38.66,38.69,38.63,38.64,329900.0,26.1715,26.1918,26.1512,26.158,329900.0
2013-03-01 10:30:00,38.63,38.66,38.61,38.63,667900.0,26.1512,26.1715,26.1377,26.1512,667900.0
2013-03-01 10:40:00,38.63,38.65,38.57,38.57,348800.0,26.1512,26.1647,26.1106,26.1106,348800.0
2013-03-01 10:50:00,38.57,38.69,38.53,38.68,388800.0,26.1106,26.1918,26.0835,26.1851,388800.0
2013-03-01 11:00:00,38.69,38.75,38.66,38.72,368800.0,26.1918,26.2324,26.1715,26.2121,368800.0
2013-03-01 11:10:00,38.72,38.74,38.68,38.73,223500.0,26.2121,26.2257,26.1851,26.2189,223500.0
2013-03-01 11:20:00,38.72,38.73,38.62,38.64,294000.0,26.2121,26.2189,26.1444,26.158,294000.0
2013-03-01 11:30:00,38.64,38.72,38.62,38.7,226200.0,26.158,26.2121,26.1444,26.1986,226200.0
2013-03-01 11:40:00,38.7,38.71,38.59,38.6,230900.0,26.1986,26.2054,26.1241,26.1309,230900.0
2013-03-01 11:50:00,38.6,38.64,38.58,38.63,149300.0,26.1309,26.158,26.1174,26.1512,149300.0
2013-03-01 12:00:00,38.63,38.69,38.61,38.68,201100.0,26.1512,26.1918,26.1377,26.1851,201100.0
2013-03-01 12:10:00,38.68,38.71,38.65,38.71,227800.0,26.1851,26.2054,26.1647,26.2054,227800.0
2013-03-01 12:20:00,38.71,38.75,38.68,38.73,160100.0,26.2054,26.2324,26.1851,26.2189,160100.0
2013-03-01 12:30:00,38.73,38.77,38.69,38.73,218400.0,26.2189,26.246,26.1918,26.2189,218400.0
2013-03-01 12:40:00,38.73,38.74,38.7,38.72,70800.0,26.2189,26.2257,26.1986,26.2121,70800.0
2013-03-01 12:50:00,38.72,38.75,38.71,38.72,173400.0,26.2121,26.2324,26.2054,26.2121,173400.0
2013-03-01 13:00:00,38.72,38.73,38.67,38.69,212100.0,26.2121,26.2189,26.1783,26.1918,212100.0
2013-03-01 13:10:00,38.69,38.72,38.69,38.71,166900.0,26.1918,26.2121,26.1918,26.2054,166900.0
2013-03-01 13:20:00,38.7,38.72,38.68,38.7,187300.0,26.1986,26.2121,26.1851,26.1986,187300.0
2013-03-01 13:30:00,38.7,38.7,38.66,38.69,151300.0,26.1986,26.1986,26.1715,26.1918,151300.0
2013-03-01 13:40:00,38.7,38.7,38.67,38.69,157700.0,26.1986,26.1986,26.1783,26.1918,157700.0
2013-03-01 13:50:00,38.68,38.71,38.67,38.7,147200.0,26.1851,26.2054,26.1783,26.1986,147200.0
2013-03-01 14:00:00,38.69,38.73,38.69,38.7,140700.0,26.1918,26.2189,26.1918,26.1986,140700.0
2013-03-01 14:10:00,38.71,38.72,38.67,38.71,195500.0,26.2054,26.2121,26.1783,26.2054,195500.0
2013-03-01 14:20:00,38.72,38.74,38.64,38.68,205800.0,26.2121,26.2257,26.158,26.1851,205800.0
2013-03-01 14:30:00,38.69,38.72,38.68,38.7,163200.0,26.1918,26.2121,26.1851,26.1986,163200.0
2013-03-01 14:40:00,38.7,38.72,38.68,38.69,213900.0,26.1986,26.2121,26.1851,26.1918,213900.0
2013-03-01 14:50:00,38.68,38.72,38.66,38.7,248000.0,26.1851,26.2121,26.1715,26.1986,248000.0
2013-03-01 15:00:00,38.7,38.72,38.66,38.68,213900.0,26.1986,26.2121,26.1715,26.1851,213900.0
2013-03-01 15:10:00,38.68,38.68,38.65,38.65,176900.0,26.1851,26.1851,26.1647,26.1647,176900.0
2013-03-01 15:20:00,38.66,38.67,38.62,38.64,278600.0,26.1715,26.1783,26.1444,26.158,278600.0
2013-03-01 15:30:00,38.64,38.68,38.62,38.67,606700.0,26.158,26.1851,26.1444,26.1783,606700.0
2013-03-01 15:40:00,38.68,38.71,38.59,38.71,591500.0,26.1851,26.2054,26.1241,26.2054,591500.0
2013-03-01 15:50:00,38.71,38.75,38.66,38.73,1231300.0,26.2054,26.2324,26.1715,26.2189,1231300.0
2013-03-04 09:30:00,38.6,38.69,38.45,38.52,557900.0,26.1309,26.1918,26.0294,26.0767,557900.0
2013-03-04 09:40:00,38.53,38.61,38.51,38.56,347200.0,26.0835,26.1377,26.07,26.1038,347200.0
2013-03-04 09:50:00,38.56,38.62,38.53,38.58,389100.0,26.1038,26.1444,26.0835,26.1174,389100.0
2013-03-04 10:00:00,38.58,38.62,38.55,38.62,162900.0,26.1174,26.1444,26.0971,26.1444,162900.0
2013-03-04 10:10:00,38.61,38.65,38.59,38.62,201000.0,26.1377,26.1647,26.1241,26.1444,201000.0
2013-03-04 10:20:00,38.62,38.62,38.54,38.55,240900.0,26.1444,26.1444,26.0903,26.0971,240900.0
2013-03-04 10:30:00,38.54,38.63,38.54,38.61,280400.0,26.0903,26.1512,26.0903,26.1377,280400.0
2013-03-04 10:40:00,38.62,38.65,38.61,38.65,171400.0,26.1444,26.1647,26.1377,26.1647,171400.0
2013-03-04 10:50:00,38.65,38.66,38.62,38.64,225400.0,26.1647,26.1715,26.1444,26.158,225400.0
2013-03-04 11:00:00,38.65,38.65,38.59,38.62,179500.0,26.1647,26.1647,26.1241,26.1444,179500.0
2013-03-04 11:10:00,38.61,38.66,38.58,38.66,160000.0,26.1377,26.1715,26.1174,26.1715,160000.0
2013-03-04 11:20:00,38.65,38.65,38.61,38.61,137400.0,26.1647,26.1647,26.1377,26.1377,137400.0
2013-03-04 11:30:00,38.62,38.64,38.59,38.6,226100.0,26.1444,26.158,26.1241,26.1309,226100.0
2013-03-04 11:40:00,38.6,38.61,38.57,38.58,153100.0,26.1309,26.1377,26.1106,26.1174,153100.0
2013-03-04 11:50:00,38.58,38.59,38.55,38.55,205500.0,26.1174,26.1241,26.0971,26.0971,205500.0
2013-03-04 12:00:00,38.55,38.59,38.54,38.55,250700.0,26.0971,26.1241,26.0903,26.0971,250700.0
2013-03-04 12:10:00,38.55,38.57,38.54,38.57,232300.0,26.0971,26.1106,26.0903,26.1106,232300.0
2013-03-04 12:20:00,38.56,38.56,38.46,38.49,244400.0,26.1038,26.1038,26.0361,26.0564,244400.0
2013-03-04 12:30:00,38.48,38.52,38.46,38.52,188600.0,26.0497,26.0767,26.0361,26.0767,188600.0
2013-03-04 12:40:00,38.51,38.55,38.5,38.54,160300.0,26.07,26.0971,26.0632,26.0903,160300.0
2013-03-04 12:50:00,38.53,38.57,38.51,38.54,156900.0,26.0835,26.1106,26.07,26.0903,156900.0
2013-03-04 13:00:00,38.54,38.59,38.52,38.56,114900.0,26.0903,26.1241,26.0767,26.1038,114900.0
2013-03-04 13:10:00,38.57,38.58,38.54,38.56,72800.0,26.1106,26.1174,26.0903,26.1038,72800.0
2013-03-04 13:20:00,38.55,38.6,38.55,38.59,170700.0,26.0971,26.1309,26.0971,26.1241,170700.0
2013-03-04 13:30:00,38.6,38.6,38.54,38.58,133800.0,26.1309,26.1309,26.0903,26.1174,133800.0
2013-03-04 13:40:00,38.57,38.65,38.57,38.63,173000.0,26.1106,26.1647,26.1106,26.1512,173000.0
2013-03-04 13:50:00,38.64,38.67,38.62,38.65,117700.0,26.158,26.1783,26.1444,26.1647,117700.0
2013-03-04 14:00:00,38.65,38.66,38.61,38.61,124500.0,26.1647,26.1715,26.1377,26.1377,124500.0
2013-03-04 14:10:00,38.61,38.64,38.59,38.63,149100.0,26.1377,26.158,26.1241,26.1512,149100.0
2013-03-04 14:20:00,38.63,38.73,38.62,38.72,368400.0,26.1512,26.2189,26.1444,26.2121,368400.0
2013-03-04 14:30:00,38.72,38.75,38.72,38.75,176400.0,26.2121,26.2324,26.2121,26.2324,176400.0
2013-03-04 14:40:00,38.75,38.78,38.73,38.76,348600.0,26.2324,26.2528,26.2189,26.2392,348600.0
2013-03-04 14:50:00,38.75,38.77,38.73,38.73,244800.0,26.2324,26.246,26.2189,26.2189,244800.0
2013-03-04 15:00:00,38.74,38.78,38.73,38.76,191500.0,26.2257,26.2528,26.2189,26.2392,191500.0
2013-03-04 15:10:00,38.75,38.78,38.75,38.76,157100.0,26.2324,26.2528,26.2324,26.2392,157100.0
2013-03-04 15:20:00,38.77,38.77,38.73,38.74,212600.0,26.246,26.246,26.2189,26.2257,212600.0
2013-03-04 15:30:00,38.75,38.76,38.73,38.75,196400.0,26.2324,26.2392,26.2189,26.2324,196400.0
2013-03-04 15:40:00,38.76,38.77,38.73,38.75,292800.0,26.2392,26.246,26.2189,26.2324,292800.0
2013-03-04 15:50:00,38.75,38.82,38.73,38.81,824200.0,26.2324,26.2798,26.2189,26.2731,824200.0
2013-03-05 09:30:00,38.9,39.0,38.84,38.93,851900.0,26.334,26.4017,26.2934,26.3543,851900.0
2013-03-05 09:40:00,38.92,38.94,38.74,38.83,497900.0,26.3475,26.3611,26.2257,26.2866,497900.0
2013-03-05 09:50:00,38.83,38.87,38.81,38.86,371400.0,26.2866,26.3137,26.2731,26.3069,371400.0
2013-03-05 10:00:00,38.86,38.94,38.83,38.85,320500.0,26.3069,26.3611,26.2866,26.3001,320500.0
2013-03-05 10:10:00,38.84,38.86,38.75,38.77,470000.0,26.2934,26.3069,26.2324,26.246,470000.0
2013-03-05 10:20:00,38.77,38.82,38.77,38.77,216800.0,26.246,26.2798,26.246,26.246,216800.0
2013-03-05 10:30:00,38.77,38.81,38.72,38.72,274400.0,26.246,26.2731,26.2121,26.2121,274400.0
2013-03-05 10:40:00,38.72,38.9,38.72,38.86,388900.0,26.2121,26.334,26.2121,26.3069,388900.0
2013-03-05 10:50:00,38.86,38.87,38.77,38.78,271300.0,26.3069,26.3137,26.246,26.2528,271300.0
2013-03-05 11:00:00,38.77,38.78,38.72,38.77,257100.0,26.246,26.2528,26.2121,26.246,257100.0
2013-03-05 11:10:00,38.78,38.8,38.75,38.76,183800.0,26.2528,26.2663,26.2324,26.2392,183800.0
2013-03-05 11:20:00,38.77,38.83,38.76,38.77,286500.0,26.246,26.2866,26.2392,26.246,286500.0
2013-03-05 11:30:00,38.77,38.78,38.74,38.77,192100.0,26.246,26.2528,26.2257,26.246,192100.0
2013-03-05 11:40:00,38.77,38.8,38.77,38.79,184100.0,26.246,26.2663,26.246,26.2595,184100.0
2013-03-05 11:50:00,38.79,38.8,38.76,38.76,105700.0,26.2595,26.2663,26.2392,26.2392,105700.0
2013-03-05 12:00:00,38.76,38.77,38.65,38.66,329200.0,26.2392,26.246,26.1647,26.1715,329200.0
2013-03-05 12:10:00,38.65,38.66,38.55,38.58,332300.0,26.1647,26.1715,26.0971,26.1174,332300.0
2013-03-05 12:20:00,38.57,38.59,38.56,38.56,164200.0,26.1106,26.1241,26.1038,26.1038,164200.0
2013-03-05 12:30:00,38.56,38.66,38.56,38.66,266000.0,26.1038,26.1715,26.1038,26.1715,266000.0
2013-03-05 12:40:00,38.66,38.73,38.66,38.73,133800.0,26.1715,26.2189,26.1715,26.2189,133800.0
2013-03-05 12:50:00,38.73,38.75,38.68,38.71,365200.0,26.2189,26.2324,26.1851,26.2054,365200.0
2013-03-05 13:00:00,38.71,38.72,38.67,38.67,176400.0,26.2054,26.2121,26.1783,26.1783,176400.0
2013-03-05 13:10:00,38.67,38.75,38.66,38.73,139800.0,26.1783,26.2324,26.1715,26.2189,139800.0
2013-03-05 13:20:00,38.73,38.76,38.72,38.75,120200.0,26.2189,26.2392,26.2121,26.2324,120200.0
2013-03-05 13:30:00,38.75,38.75,38.66,38.68,626800.0,26.2324,26.2324,26.1715,26.1851,626800.0
2013-03-05 13:40:00,38.68,38.68,38.59,38.63,388700.0,26.1851,26.1851,26.1241,26.1512,388700.0
2013-03-05 13:50:00,38.63,38.68,38.63,38.66,126700.0,26.1512,26.1851,26.1512,26.1715,126700.0
2013-03-05 14:00:00,38.65,38.68,38.65,38.65,126700.0,26.1647,26.1851,26.1647,26.1647,126700.0
2013-03-05 14:10:00,38.66,38.66,38.62,38.63,389600.0,26.1715,26.1715,26.1444,26.1512,389600.0
2013-03-05 14:20:00,38.63,38.64,38.56,38.59,412000.0,26.1512,26.158,26.1038,26.1241,412000.0
2013-03-05 14:30:00,38.6,38.67,38.59,38.67,214000.0,26.1309,26.1783,26.1241,26.1783,214000.0
2013-03-05 14:40:00,38.66,38.7,38.66,38.69,191800.0,26.1715,26.1986,26.1715,26.1918,191800.0
2013-03-05 14:50:00,38.69,38.71,38.66,38.7,150800.0,26.1918,26.2054,26.1715,26.1986,150800.0
2013-03-05 15:00:00,38.7,38.72,38.67,38.72,211000.0,26.1986,26.2121,26.1783,26.2121,211000.0
2013-03-05 15:10:00,38.72,38.72,38.68,38.69,216100.0,26.2121,26.2121,26.1851,26.1918,216100.0
2013-03-05 15:20:00,38.7,38.73,38.66,38.72,316300.0,26.1986,26.2189,26.1715,26.2121,316300.0
2013-03-05 15:30:00,38.72,38.74,38.69,38.7,370900.0,26.2121,26.2257,26.1918,26.1986,370900.0
2013-03-05 15:40:00,38.7,38.74,38.64,38.64,413300.0,26.1986,26.2257,26.158,26.158,413300.0
2013-03-05 15:50:00,38.64,38.69,38.59,38.69,961700.0,26.158,26.1918,26.1241,26.1918,961700.0
2013-03-06 09:30:00,38.8,38.85,38.7,38.71,667700.0,26.2663,26.3001,26.1986,26.2054,667700.0
2013-03-06 09:40:00,38.71,38.83,38.7,38.83,341500.0,26.2054,26.2866,26.1986,26.2866,341500.0
2013-03-06 09:50:00,38.82,38.85,38.8,38.82,260400.0,26.2798,26.3001,26.2663,26.2798,260400.0
2013-03-06 10:00:00,38.81,38.86,38.78,38.84,308900.0,26.2731,26.3069,26.2528,26.2934,308900.0
2013-03-06 10:10:00,38.84,38.89,38.82,38.83,326000.0,26.2934,26.3272,26.2798,26.2866,326000.0
2013-03-06 10:20:00,38.82,38.84,38.79,38.83,218000.0,26.2798,26.2934,26.2595,26.2866,218000.0
2013-03-06 10:30:00,38.83,38.89,38.81,38.88,250800.0,26.2866,26.3272,26.2731,26.3205,250800.0
2013-03-06 10:40:00,38.88,38.89,38.84,38.86,197200.0,26.3205,26.3272,26.2934,26.3069,197200.0
2013-03-06 10:50:00,38.86,38.87,38.83,38.86,179500.0,26.3069,26.3137,26.2866,26.3069,179500.0
2013-03-06 11:00:00,38.84,38.87,38.82,38.86,216100.0,26.2934,26.3137,26.2798,26.3069,216100.0
2013-03-06 11:10:00,38.85,38.94,38.85,38.92,269100.0,26.3001,26.3611,26.3001,26.3475,269100.0
2013-03-06 11:20:00,38.93,38.94,38.91,38.92,172100.0,26.3543,26.3611,26.3408,26.3475,172100.0
2013-03-06 11:30:00,38.92,38.95,38.9,38.94,233200.0,26.3475,26.3678,26.334,26.3611,233200.0
2013-03-06 11:40:00,38.93,38.94,38.92,38.94,138500.0,26.3543,26.3611,26.3475,26.3611,138500.0
2013-03-06 11:50:00,38.94,38.95,38.91,38.91,179600.0,26.3611,26.3678,26.3408,26.3408,179600.0
2013-03-06 12:00:00,38.91,38.92,38.88,38.89,210300.0,26.3408,26.3475,26.3205,26.3272,210300.0
2013-03-06 12:10:00,38.89,38.91,38.87,38.89,263100.0,26.3272,26.3408,26.3137,26.3272,263100.0
2013-03-06 12:20:00,38.9,38.94,38.89,38.93,186900.0,26.334,26.3611,26.3272,26.3543,186900.0
2013-03-06 12:30:00,38.92,38.94,38.91,38.91,146800.0,26.3475,26.3611,26.3408,26.3408,146800.0
2013-03-06 12:40:00,38.92,38.95,38.91,38.94,128000.0,26.3475,26.3678,26.3408,26.3611,128000.0
2013-03-06 12:50:00,38.94,38.96,38.93,38.95,204100.0,26.3611,26.3746,26.3543,26.3678,204100.0
2013-03-06 13:00:00,38.94,38.96,38.92,38.96,144600.0,26.3611,26.3746,26.3475,26.3746,144600.0
2013-03-06 13:10:00,38.96,38.97,38.95,38.97,151000.0,26.3746,26.3814,26.3678,26.3814,151000.0
2013-03-06 13:20:00,38.97,39.0,38.96,38.98,462000.0,26.3814,26.4017,26.3746,26.3881,462000.0
2013-03-06 13:30:00,38.97,39.02,38.96,38.99,644300.0,26.3814,26.4152,26.3746,26.3949,644300.0
2013-03-06 13:40:00,39.0,39.03,38.99,39.03,277000.0,26.4017,26.422,26.3949,26.422,277000.0
2013-03-06 13:50:00,39.04,39.04,38.98,38.99,231300.0,26.4288,26.4288,26.3881,26.3949,231300.0
2013-03-06 14:00:00,39.0,39.0,38.99,39.0,145600.0,26.4017,26.4017,26.3949,26.4017,145600.0
2013-03-06 14:10:00,39.0,39.0,38.95,38.96,254000.0,26.4017,26.4017,26.3678,26.3746,254000.0
2013-03-06 14:20:00,38.96,38.99,38.95,38.95,195300.0,26.3746,26.3949,26.3678,26.3678,195300.0
2013-03-06 14:30:00,38.95,39.0,38.95,38.99,244700.0,26.3678,26.4017,26.3678,26.3949,244700.0
2013-03-06 14:40:00,38.99,39.01,38.96,39.0,297600.0,26.3949,26.4085,26.3746,26.4017,297600.0
2013-03-06 14:50:00,39.0,39.01,38.97,38.98,200700.0,26.4017,26.4085,26.3814,26.3881,200700.0
2013-03-06 15:00:00,38.97,39.02,38.97,38.99,245400.0,26.3814,26.4152,26.3814,26.3949,245400.0
2013-03-06 15:10:00,38.99,39.01,38.98,39.0,202100.0,26.3949,26.4085,26.3881,26.4017,202100.0
2013-03-06 15:20:00,39.0,39.02,38.98,39.01,261700.0,26.4017,26.4152,26.3881,26.4085,261700.0
2013-03-06 15:30:00,39.0,39.01,38.96,38.97,463900.0,26.4017,26.4085,26.3746,26.3814,463900.0
2013-03-06 15:40:00,38.97,39.0,38.93,38.94,555900.0,26.3814,26.4017,26.3543,26.3611,555900.0
2013-03-06 15:50:00,38.93,39.02,38.93,39.01,705500.0,26.3543,26.4152,26.3543,26.4085,705500.0
2013-03-07 09:30:00,39.04,39.05,38.9,38.93,789200.0,26.4288,26.4355,26.334,26.3543,789200.0
2013-03-07 09:40:00,38.94,38.96,38.84,38.9,320900.0,26.3611,26.3746,26.2934,26.334,320900.0
2013-03-07 09:50:00,38.89,38.95,38.88,38.92,206200.0,26.3272,26.3678,26.3205,26.3475,206200.0
2013-03-07 10:00:00,38.93,38.94,38.86,38.93,241900.0,26.3543,26.3611,26.3069,26.3543,241900.0
2013-03-07 10:10:00,38.94,38.97,38.86,38.89,390100.0,26.3611,26.3814,26.3069,26.3272,390100.0
2013-03-07 10:20:00,38.89,38.95,38.89,38.95,183800.0,26.3272,26.3678,26.3272,26.3678,183800.0
2013-03-07 10:30:00,38.95,38.98,38.93,38.93,223400.0,26.3678,26.3881,26.3543,26.3543,223400.0
2013-03-07 10:40:00,38.93,38.98,38.93,38.97,162100.0,26.3543,26.3881,26.3543,26.3814,162100.0
2013-03-07 10:50:00,38.96,39.0,38.96,38.98,125100.0,26.3746,26.4017,26.3746,26.3881,125100.0
2013-03-07 11:00:00,38.98,38.99,38.96,38.97,272800.0,26.3881,26.3949,26.3746,26.3814,272800.0
2013-03-07 11:10:00,38.97,38.99,38.96,38.96,127100.0,26.3814,26.3949,26.3746,26.3746,127100.0
2013-03-07 11:20:00,38.96,38.98,38.95,38.97,218900.0,26.3746,26.3881,26.3678,26.3814,218900.0
2013-03-07 11:30:00,38.98,38.98,38.95,38.95,283400.0,26.3881,26.3881,26.3678,26.3678,283400.0
2013-03-07 11:40:00,38.96,38.96,38.95,38.96,133500.0,26.3746,26.3746,26.3678,26.3746,133500.0
2013-03-07 11:50:00,38.96,38.99,38.95,38.99,287500.0,26.3746,26.3949,26.3678,26.3949,287500.0
2013-03-07 12:00:00,38.99,39.0,38.96,38.99,278100.0,26.3949,26.4017,26.3746,26.3949,278100.0
2013-03-07 12:10:00,38.98,39.0,38.98,38.99,127500.0,26.3881,26.4017,26.3881,26.3949,127500.0
2013-03-07 12:20:00,38.99,39.04,38.98,39.04,211200.0,26.3949,26.4288,26.3881,26.4288,211200.0
2013-03-07 12:30:00,39.04,39.05,39.02,39.04,241500.0,26.4288,26.4355,26.4152,26.4288,241500.0
2013-03-07 12:40:00,39.03,39.05,39.03,39.03,125300.0,26.422,26.4355,26.422,26.422,125300.0
2013-03-07 12:50:00,39.04,39.09,39.04,39.07,193500.0,26.4288,26.4626,26.4288,26.4491,193500.0
2013-03-07 13:00:00,39.08,39.1,39.07,39.09,212700.0,26.4558,26.4694,26.4491,26.4626,212700.0
2013-03-07 13:10:00,39.08,39.09,39.06,39.08,157400.0,26.4558,26.4626,26.4423,26.4558,157400.0
2013-03-07 13:20:00,39.08,39.11,39.08,39.11,197000.0,26.4558,26.4762,26.4558,26.4762,197000.0
2013-03-07 13:30:00,39.1,39.13,39.04,39.07,398600.0,26.4694,26.4897,26.4288,26.4491,398600.0
2013-03-07 13:40:00,39.08,39.09,39.05,39.08,200000.0,26.4558,26.4626,26.4355,26.4558,200000.0
2013-03-07 13:50:00,39.07,39.08,39.04,39.06,133900.0,26.4491,26.4558,26.4288,26.4423,133900.0
2013-03-07 14:00:00,39.05,39.09,39.05,39.09,232600.0,26.4355,26.4626,26.4355,26.4626,232600.0
2013-03-07 14:10:00,39.09,39.12,39.07,39.11,156700.0,26.4626,26.4829,26.4491,26.4762,156700.0
2013-03-07 14:20:00,39.11,39.15,39.1,39.13,324500.0,26.4762,26.5032,26.4694,26.4897,324500.0
2013-03-07 14:30:00,39.14,39.18,39.12,39.13,577600.0,26.4965,26.5235,26.4829,26.4897,577600.0
2013-03-07 14:40:00,39.13,39.14,39.06,39.09,180300.0,26.4897,26.4965,26.4423,26.4626,180300.0
2013-03-07 14:50:00,39.08,39.15,39.08,39.14,222700.0,26.4558,26.5032,26.4558,26.4965,222700.0
2013-03-07 15:00:00,39.15,39.16,39.11,39.15,286200.0,26.5032,26.51,26.4762,26.5032,286200.0
2013-03-07 15:10:00,39.16,39.19,39.15,39.18,304000.0,26.51,26.5303,26.5032,26.5235,304000.0
2013-03-07 15:20:00,39.18,39.19,39.12,39.12,391700.0,26.5235,26.5303,26.4829,26.4829,391700.0
2013-03-07 15:30:00,39.12,39.13,39.08,39.08,387000.0,26.4829,26.4897,26.4558,26.4558,387000.0
2013-03-07 15:40:00,39.08,39.11,39.06,39.07,523200.0,26.4558,26.4762,26.4423,26.4491,523200.0
2013-03-07 15:50:00,39.08,39.15,39.04,39.11,1567000.0,26.4558,26.5032,26.4288,26.4762,1567000.0
2013-03-08 09:30:00,39.17,39.38,39.14,39.38,716800.0,26.5168,26.6589,26.4965,26.6589,716800.0
2013-03-08 09:40:00,39.37,39.41,39.24,39.24,639100.0,26.6522,26.6792,26.5642,26.5642,639100.0
2013-03-08 09:50:00,39.24,39.25,39.11,39.14,356500.0,26.5642,26.5709,26.4762,26.4965,356500.0
2013-03-08 10:00:00,39.14,39.19,39.09,39.19,257200.0,26.4965,26.5303,26.4626,26.5303,257200.0
2013-03-08 10:10:00,39.19,39.2,39.13,39.18,307400.0,26.5303,26.5371,26.4897,26.5235,307400.0
2013-03-08 10:20:00,39.18,39.2,39.12,39.14,215000.0,26.5235,26.5371,26.4829,26.4965,215000.0
2013-03-08 10:30:00,39.14,39.15,39.07,39.09,628500.0,26.4965,26.5032,26.4491,26.4626,628500.0
2013-03-08 10:40:00,39.09,39.11,39.05,39.05,230400.0,26.4626,26.4762,26.4355,26.4355,230400.0
2013-03-08 10:50:00,39.05,39.08,39.03,39.07,345400.0,26.4355,26.4558,26.422,26.4491,345400.0
2013-03-08 11:00:00,39.08,39.13,39.05,39.12,254700.0,26.4558,26.4897,26.4355,26.4829,254700.0
2013-03-08 11:10:00,39.12,39.14,39.09,39.13,201100.0,26.4829,26.4965,26.4626,26.4897,201100.0
2013-03-08 11:20:00,39.12,39.15,39.1,39.11,180900.0,26.4829,26.5032,26.4694,26.4762,180900.0
2013-03-08 11:30:00,39.11,39.13,39.08,39.09,152500.0,26.4762,26.4897,26.4558,26.4626,152500.0
2013-03-08 11:40:00,39.09,39.19,39.09,39.18,165000.0,26.4626,26.5303,26.4626,26.5235,165000.0
2013-03-08 11:50:00,39.18,39.19,39.12,39.14,169800.0,26.5235,26.5303,26.4829,26.4965,169800.0
2013-03-08 12:00:00,39.14,39.15,39.12,39.12,121400.0,26.4965,26.5032,26.4829,26.4829,121400.0
2013-03-08 12:10:00,39.12,39.13,39.05,39.05,197100.0,26.4829,26.4897,26.4355,26.4355,197100.0
2013-03-08 12:20:00,39.07,39.09,39.04,39.04,128500.0,26.4491,26.4626,26.4288,26.4288,128500.0
2013-03-08 12:30:00,39.05,39.07,39.03,39.05,123500.0,26.4355,26.4491,26.422,26.4355,123500.0
2013-03-08 12:40:00,39.05,39.07,39.04,39.05,131700.0,26.4355,26.4491,26.4288,26.4355,131700.0
2013-03-08 12:50:00,39.05,39.1,39.04,39.09,117500.0,26.4355,26.4694,26.4288,26.4626,117500.0
2013-03-08 13:00:00,39.08,39.09,39.05,39.08,100400.0,26.4558,26.4626,26.4355,26.4558,100400.0
2013-03-08 13:10:00,39.08,39.1,39.07,39.09,137900.0,26.4558,26.4694,26.4491,26.4626,137900.0
2013-03-08 13:20:00,39.09,39.11,39.08,39.09,150400.0,26.4626,26.4762,26.4558,26.4626,150400.0
2013-03-08 13:30:00,39.09,39.12,39.07,39.12,112000.0,26.4626,26.4829,26.4491,26.4829,112000.0
2013-03-08 13:40:00,39.11,39.12,39.06,39.09,179100.0,26.4762,26.4829,26.4423,26.4626,179100.0
2013-03-08 13:50:00,39.1,39.11,39.08,39.09,153800.0,26.4694,26.4762,26.4558,26.4626,153800.0
2013-03-08 14:00:00,39.09,39.14,39.09,39.11,170100.0,26.4626,26.4965,26.4626,26.4762,170100.0
2013-03-08 14:10:00,39.12,39.14,39.11,39.14,141500.0,26.4829,26.4965,26.4762,26.4965,141500.0
2013-03-08 14:20:00,39.14,39.14,39.12,39.13,116400.0,26.4965,26.4965,26.4829,26.4897,116400.0
2013-03-08 14:30:00,39.13,39.16,39.12,39.14,183900.0,26.4897,26.51,26.4829,26.4965,183900.0
2013-03-08 14:40:00,39.14,39.15,39.12,39.14,135800.0,26.4965,26.5032,26.4829,26.4965,135800.0
2013-03-08 14:50:00,39.13,39.15,39.12,39.15,158100.0,26.4897,26.5032,26.4829,26.5032,158100.0
2013-03-08 15:00:00,39.15,39.18,39.14,39.18,203000.0,26.5032,26.5235,26.4965,26.5235,203000.0
2013-03-08 15:10:00,39.18,39.23,39.18,39.22,268100.0,26.5235,26.5574,26.5235,26.5506,268100.0
2013-03-08 15:20:00,39.22,39.22,39.19,39.2,216500.0,26.5506,26.5506,26.5303,26.5371,216500.0
2013-03-08 15:30:00,39.19,39.24,39.18,39.23,386600.0,26.5303,26.5642,26.5235,26.5574,386600.0
2013-03-08 15:40:00,39.24,39.27,39.21,39.22,587100.0,26.5642,26.5845,26.5438,26.5506,587100.0
2013-03-08 15:50:00,39.23,39.24,39.17,39.21,1049200.0,26.5574,26.5642,26.5168,26.5438,1049200.0
2013-03-11 09:30:00,39.2,39.34,39.19,39.26,411300.0,26.5371,26.6319,26.5303,26.5777,411300.0
2013-03-11 09:40:00,39.26,39.38,39.23,39.36,300400.0,26.5777,26.6589,26.5574,26.6454,300400.0
2013-03-11 09:50:00,39.37,39.38,39.34,39.34,185200.0,26.6522,26.6589,26.6319,26.6319,185200.0
2013-03-11 10:00:00,39.34,39.38,39.33,39.36,194900.0,26.6319,26.6589,26.6251,26.6454,194900.0
2013-03-11 10:10:00,39.35,39.38,39.29,39.32,328500.0,26.6386,26.6589,26.598,26.6183,328500.0
2013-03-11 10:20:00,39.32,39.33,39.26,39.27,141400.0,26.6183,26.6251,26.5777,26.5845,141400.0
2013-03-11 10:30:00,39.27,39.3,39.25,39.27,198700.0,26.5845,26.6048,26.5709,26.5845,198700.0
2013-03-11 10:40:00,39.27,39.28,39.24,39.24,157600.0,26.5845,26.5912,26.5642,26.5642,157600.0
2013-03-11 10:50:00,39.25,39.29,39.23,39.28,275200.0,26.5709,26.598,26.5574,26.5912,275200.0
2013-03-11 11:00:00,39.27,39.32,39.25,39.25,173600.0,26.5845,26.6183,26.5709,26.5709,173600.0
2013-03-11 11:10:00,39.25,39.29,39.23,39.24,191700.0,26.5709,26.598,26.5574,26.5642,191700.0
2013-03-11 11:20:00,39.23,39.25,39.2,39.25,175900.0,26.5574,26.5709,26.5371,26.5709,175900.0
2013-03-11 11:30:00,39.24,39.26,39.21,39.24,137700.0,26.5642,26.5777,26.5438,26.5642,137700.0
2013-03-11 11:40:00,39.24,39.28,39.23,39.26,133800.0,26.5642,26.5912,26.5574,26.5777,133800.0
2013-03-11 11:50:00,39.26,39.3,39.25,39.27,137300.0,26.5777,26.6048,26.5709,26.5845,137300.0
2013-03-11 12:00:00,39.27,39.31,39.27,39.29,131500.0,26.5845,26.6115,26.5845,26.598,131500.0
2013-03-11 12:10:00,39.29,39.29,39.25,39.27,141300.0,26.598,26.598,26.5709,26.5845,141300.0
2013-03-11 12:20:00,39.26,39.28,39.25,39.27,128500.0,26.5777,26.5912,26.5709,26.5845,128500.0
2013-03-11 12:30:00,39.27,39.27,39.23,39.25,144100.0,26.5845,26.5845,26.5574,26.5709,144100.0
2013-03-11 12:40:00,39.25,39.28,39.24,39.28,111300.0,26.5709,26.5912,26.5642,26.5912,111300.0
2013-03-11 12:50:00,39.28,39.32,39.26,39.31,203500.0,26.5912,26.6183,26.5777,26.6115,203500.0
2013-03-11 13:00:00,39.32,39.35,39.3,39.32,166500.0,26.6183,26.6386,26.6048,26.6183,166500.0
2013-03-11 13:10:00,39.33,39.34,39.29,39.29,144500.0,26.6251,26.6319,26.598,26.598,144500.0
2013-03-11 13:20:00,39.29,39.31,39.26,39.29,119300.0,26.598,26.6115,26.5777,26.598,119300.0
2013-03-11 13:30:00,39.29,39.35,39.28,39.35,115600.0,26.598,26.6386,26.5912,26.6386,115600.0
2013-03-11 13:40:00,39.35,39.35,39.28,39.29,109600.0,26.6386,26.6386,26.5912,26.598,109600.0
2013-03-11 13:50:00,39.29,39.29,39.26,39.28,92300.0,26.598,26.598,26.5777,26.5912,92300.0
2013-03-11 14:00:00,39.28,39.29,39.25,39.27,139100.0,26.5912,26.598,26.5709,26.5845,139100.0
2013-03-11 14:10:00,39.27,39.29,39.25,39.25,103700.0,26.5845,26.598,26.5709,26.5709,103700.0
2013-03-11 14:20:00,39.26,39.26,39.19,39.2,159900.0,26.5777,26.5777,26.5303,26.5371,159900.0
2013-03-11 14:30:00,39.19,39.21,39.18,39.2,156200.0,26.5303,26.5438,26.5235,26.5371,156200.0
2013-03-11 14:40:00,39.2,39.22,39.19,39.2,162700.0,26.5371,26.5506,26.5303,26.5371,162700.0
2013-03-11 14:50:00,39.2,39.21,39.19,39.19,120900.0,26.5371,26.5438,26.5303,26.5303,120900.0
2013-03-11 15:00:00,39.2,39.25,39.19,39.24,235500.0,26.5371,26.5709,26.5303,26.5642,235500.0
2013-03-11 15:10:00,39.24,39.28,39.21,39.23,527100.0,26.5642,26.5912,26.5438,26.5574,527100.0
2013-03-11 15:20:00,39.23,39.24,39.19,39.19,222800.0,26.5574,26.5642,26.5303,26.5303,222800.0
2013-03-11 15:30:00,39.19,39.21,39.19,39.21,205100.0,26.5303,26.5438,26.5303,26.5438,205100.0
2013-03-11 15:40:00,39.2,39.25,39.19,39.25,347900.0,26.5371,26.5709,26.5303,26.5709,347900.0
2013-03-11 15:50:00,39.25,39.32,39.24,39.3,866800.0,26.5709,26.6183,26.5642,26.6048,866800.0
2013-03-12 09:30:00,39.26,39.31,39.19,39.19,404700.0,26.5777,26.6115,26.5303,26.5303,404700.0
2013-03-12 09:40:00,39.19,39.22,39.1,39.12,313200.0,26.5303,26.5506,26.4694,26.4829,313200.0
2013-03-12 09:50:00,39.11,39.14,39.04,39.06,276200.0,26.4762,26.4965,26.4288,26.4423,276200.0
2013-03-12 10:00:00,39.06,39.14,39.06,39.14,320600.0,26.4423,26.4965,26.4423,26.4965,320600.0
2013-03-12 10:10:00,39.14,39.17,39.09,39.12,160300.0,26.4965,26.5168,26.4626,26.4829,160300.0
2013-03-12 10:20:00,39.12,39.13,39.05,39.05,172500.0,26.4829,26.4897,26.4355,26.4355,172500.0
2013-03-12 10:30:00,39.06,39.06,38.98,39.04,427300.0,26.4423,26.4423,26.3881,26.4288,427300.0
2013-03-12 10:40:00,39.04,39.06,39.01,39.01,208300.0,26.4288,26.4423,26.4085,26.4085,208300.0
2013-03-12 10:50:00,39.01,39.12,39.01,39.08,195900.0,26.4085,26.4829,26.4085,26.4558,195900.0
2013-03-12 11:00:00,39.07,39.08,38.99,38.99,195900.0,26.4491,26.4558,26.3949,26.3949,195900.0
2013-03-12 11:10:00,38.99,39.06,38.99,39.03,184600.0,26.3949,26.4423,26.3949,26.422,184600.0
2013-03-12 11:20:00,39.03,39.04,38.97,39.0,177800.0,26.422,26.4288,26.3814,26.4017,177800.0
2013-03-12 11:30:00,39.0,39.06,38.98,39.04,202900.0,26.4017,26.4423,26.3881,26.4288,202900.0
2013-03-12 11:40:00,39.03,39.07,39.02,39.07,184200.0,26.422,26.4491,26.4152,26.4491,184200.0
2013-03-12 11:50:00,39.06,39.1,39.01,39.04,260700.0,26.4423,26.4694,26.4085,26.4288,260700.0
2013-03-12 12:00:00,39.03,39.06,39.02,39.04,160100.0,26.422,26.4423,26.4152,26.4288,160100.0
2013-03-12 12:10:00,39.04,39.06,39.02,39.04,244100.0,26.4288,26.4423,26.4152,26.4288,244100.0
2013-03-12 12:20:00,39.04,39.04,38.98,38.98,124700.0,26.4288,26.4288,26.3881,26.3881,124700.0
2013-03-12 12:30:00,38.98,39.04,38.98,39.04,190000.0,26.3881,26.4288,26.3881,26.4288,190000.0
2013-03-12 12:40:00,39.03,39.04,38.98,39.02,187400.0,26.422,26.4288,26.3881,26.4152,187400.0
2013-03-12 12:50:00,39.02,39.03,38.99,38.99,168500.0,26.4152,26.422,26.3949,26.3949,168500.0
2013-03-12 13:00:00,39.0,39.0,38.96,38.97,122500.0,26.4017,26.4017,26.3746,26.3814,122500.0
2013-03-12 13:10:00,38.96,38.98,38.91,38.98,282200.0,26.3746,26.3881,26.3408,26.3881,282200.0
2013-03-12 13:20:00,38.97,38.98,38.95,38.96,163800.0,26.3814,26.3881,26.3678,26.3746,163800.0
2013-03-12 13:30:00,38.96,38.96,38.92,38.94,157200.0,26.3746,26.3746,26.3475,26.3611,157200.0
2013-03-12 13:40:00,38.94,38.94,38.9,38.92,255900.0,26.3611,26.3611,26.334,26.3475,255900.0
2013-03-12 13:50:00,38.91,38.93,38.86,38.86,185100.0,26.3408,26.3543,26.3069,26.3069,185100.0
2013-03-12 14:00:00,38.87,38.89,38.86,38.87,122600.0,26.3137,26.3272,26.3069,26.3137,122600.0
2013-03-12 14:10:00,38.87,38.88,38.82,38.84,327700.0,26.3137,26.3205,26.2798,26.2934,327700.0
2013-03-12 14:20:00,38.84,38.86,38.8,38.82,291500.0,26.2934,26.3069,26.2663,26.2798,291500.0
2013-03-12 14:30:00,38.83,38.87,38.81,38.86,302800.0,26.2866,26.3137,26.2731,26.3069,302800.0
2013-03-12 14:40:00,38.86,38.87,38.84,38.86,132000.0,26.3069,26.3137,26.2934,26.3069,132000.0
2013-03-12 14:50:00,38.86,38.89,38.83,38.87,169000.0,26.3069,26.3272,26.2866,26.3137,169000.0
2013-03-12 15:00:00,38.89,38.93,38.88,38.93,222700.0,26.3272,26.3543,26.3205,26.3543,222700.0
2013-03-12 15:10:00,38.93,38.97,38.93,38.95,315600.0,26.3543,26.3814,26.3543,26.3678,315600.0
2013-03-12 15:20:00,38.95,39.0,38.93,38.95,306600.0,26.3678,26.4017,26.3543,26.3678,306600.0
2013-03-12 15:30:00,38.94,38.96,38.92,38.96,235700.0,26.3611,26.3746,26.3475,26.3746,235700.0
2013-03-12 15:40:00,38.96,38.97,38.92,38.93,443100.0,26.3746,26.3814,26.3475,26.3543,443100.0
2013-03-12 15:50:00,38.93,38.95,38.9,38.95,888600.0,26.3543,26.3678,26.334,26.3678,888600.0
2013-03-13 09:30:00,38.82,38.84,38.63,38.66,634600.0,26.4705,26.4842,26.341,26.3614,634600.0
2013-03-13 09:40:00,38.66,38.66,38.55,38.62,420600.0,26.3614,26.3614,26.2864,26.3341,420600.0
2013-03-13 09:50:00,38.61,38.78,38.61,38.76,379700.0,26.3273,26.4432,26.3273,26.4296,379700.0
2013-03-13 10:00:00,38.76,38.77,38.65,38.66,282200.0,26.4296,26.4364,26.3546,26.3614,282200.0
2013-03-13 10:10:00,38.67,38.69,38.64,38.66,261700.0,26.3682,26.3819,26.3478,26.3614,261700.0
2013-03-13 10:20:00,38.66,38.69,38.64,38.64,218900.0,26.3614,26.3819,26.3478,26.3478,218900.0
2013-03-13 10:30:00,38.65,38.67,38.61,38.67,264500.0,26.3546,26.3682,26.3273,26.3682,264500.0
2013-03-13 10:40:00,38.66,38.74,38.66,38.71,208000.0,26.3614,26.416,26.3614,26.3955,208000.0
2013-03-13 10:50:00,38.72,38.72,38.66,38.66,147800.0,26.4023,26.4023,26.3614,26.3614,147800.0
2013-03-13 11:00:00,38.66,38.68,38.63,38.67,200500.0,26.3614,26.375,26.341,26.3682,200500.0
2013-03-13 11:10:00,38.67,38.68,38.6,38.6,180200.0,26.3682,26.375,26.3205,26.3205,180200.0
2013-03-13 11:20:00,38.61,38.61,38.57,38.59,237900.0,26.3273,26.3273,26.3,26.3137,237900.0
2013-03-13 11:30:00,38.58,38.65,38.58,38.65,221700.0,26.3069,26.3546,26.3069,26.3546,221700.0
2013-03-13 11:40:00,38.65,38.67,38.63,38.66,189800.0,26.3546,26.3682,26.341,26.3614,189800.0
2013-03-13 11:50:00,38.66,38.71,38.66,38.69,132200.0,26.3614,26.3955,26.3614,26.3819,132200.0
2013-03-13 12:00:00,38.68,38.72,38.68,38.69,203800.0,26.375,26.4023,26.375,26.3819,203800.0
2013-03-13 12:10:00,38.69,38.76,38.69,38.76,229100.0,26.3819,26.4296,26.3819,26.4296,229100.0
2013-03-13 12:20:00,38.76,38.79,38.75,38.79,174900.0,26.4296,26.4501,26.4228,26.4501,174900.0
2013-03-13 12:30:00,38.79,38.84,38.76,38.82,164400.0,26.4501,26.4842,26.4296,26.4705,164400.0
2013-03-13 12:40:00,38.83,38.83,38.77,38.78,164900.0,26.4773,26.4773,26.4364,26.4432,164900.0
2013-03-13 12:50:00,38.77,38.82,38.77,38.82,175800.0,26.4364,26.4705,26.4364,26.4705,175800.0
2013-03-13 13:00:00,38.82,38.86,38.81,38.85,193300.0,26.4705,26.4978,26.4637,26.491,193300.0
2013-03-13 13:10:00,38.85,38.87,38.83,38.83,148100.0,26.491,26.5046,26.4773,26.4773,148100.0
2013-03-13 13:20:00,38.83,38.84,38.81,38.84,139200.0,26.4773,26.4842,26.4637,26.4842,139200.0
2013-03-13 13:30:00,38.83,38.85,38.81,38.83,128400.0,26.4773,26.491,26.4637,26.4773,128400.0
2013-03-13 13:40:00,38.82,38.86,38.82,38.82,193800.0,26.4705,26.4978,26.4705,26.4705,193800.0
2013-03-13 13:50:00,38.82,38.83,38.81,38.82,82400.0,26.4705,26.4773,26.4637,26.4705,82400.0
2013-03-13 14:00:00,38.81,38.82,38.75,38.76,154500.0,26.4637,26.4705,26.4228,26.4296,154500.0
2013-03-13 14:10:00,38.76,38.76,38.74,38.74,93700.0,26.4296,26.4296,26.416,26.416,93700.0
2013-03-13 14:20:00,38.74,38.75,38.67,38.71,335700.0,26.416,26.4228,26.3682,26.3955,335700.0
2013-03-13 14:30:00,38.71,38.73,38.7,38.72,139500.0,26.3955,26.4091,26.3887,26.4023,139500.0
2013-03-13 14:40:00,38.72,38.72,38.67,38.7,210000.0,26.4023,26.4023,26.3682,26.3887,210000.0
2013-03-13 14:50:00,38.7,38.72,38.67,38.68,268100.0,26.3887,26.4023,26.3682,26.375,268100.0
2013-03-13 15:00:00,38.68,38.68,38.61,38.64,270200.0,26.375,26.375,26.3273,26.3478,270200.0
2013-03-13 15:10:00,38.64,38.7,38.63,38.7,210900.0,26.3478,26.3887,26.341,26.3887,210900.0
2013-03-13 15:20:00,38.69,38.7,38.64,38.66,329600.0,26.3819,26.3887,26.3478,26.3614,329600.0
2013-03-13 15:30:00,38.65,38.66,38.63,38.65,471000.0,26.3546,26.3614,26.341,26.3546,471000.0
2013-03-13 15:40:00,38.65,38.66,38.6,38.63,696800.0,26.3546,26.3614,26.3205,26.341,696800.0
2013-03-13 15:50:00,38.62,38.65,38.56,38.6,1131100.0,26.3341,26.3546,26.2932,26.3205,1131100.0
2013-03-14 09:30:00,38.82,38.88,38.78,38.8,794400.0,26.4705,26.5114,26.4432,26.4569,794400.0
2013-03-14 09:40:00,38.81,38.87,38.77,38.82,741700.0,26.4637,26.5046,26.4364,26.4705,741700.0
2013-03-14 09:50:00,38.81,38.87,38.81,38.86,357400.0,26.4637,26.5046,26.4637,26.4978,357400.0
2013-03-14 10:00:00,38.86,38.86,38.79,38.8,319000.0,26.4978,26.4978,26.4501,26.4569,319000.0
2013-03-14 10:10:00,38.79,38.79,38.69,38.7,286200.0,26.4501,26.4501,26.3819,26.3887,286200.0
2013-03-14 10:20:00,38.7,38.8,38.66,38.8,275200.0,26.3887,26.4569,26.3614,26.4569,275200.0
2013-03-14 10:30:00,38.8,38.84,38.79,38.8,254700.0,26.4569,26.4842,26.4501,26.4569,254700.0
2013-03-14 10:40:00,38.8,38.84,38.78,38.79,297400.0,26.4569,26.4842,26.4432,26.4501,297400.0
2013-03-14 10:50:00,38.79,38.8,38.74,38.75,168800.0,26.4501,26.4569,26.416,26.4228,168800.0
2013-03-14 11:00:00,38.75,38.76,38.72,38.72,323800.0,26.4228,26.4296,26.4023,26.4023,323800.0
2013-03-14 11:10:00,38.72,38.79,38.72,38.78,212100.0,26.4023,26.4501,26.4023,26.4432,212100.0
2013-03-14 11:20:00,38.77,38.8,38.73,38.8,323300.0,26.4364,26.4569,26.4091,26.4569,323300.0
2013-03-14 11:30:00,38.79,38.87,38.79,38.87,178900.0,26.4501,26.5046,26.4501,26.5046,178900.0
2013-03-14 11:40:00,38.86,38.89,38.86,38.88,223000.0,26.4978,26.5182,26.4978,26.5114,223000.0
2013-03-14 11:50:00,38.89,38.91,38.88,38.91,235600.0,26.5182,26.5319,26.5114,26.5319,235600.0
2013-03-14 12:00:00,38.91,38.96,38.9,38.96,255700.0,26.5319,26.566,26.5251,26.566,255700.0
2013-03-14 12:10:00,38.96,38.98,38.94,38.98,208900.0,26.566,26.5796,26.5523,26.5796,208900.0
2013-03-14 12:20:00,38.98,39.06,38.81,39.05,378500.0,26.5796,26.6342,26.4637,26.6273,378500.0
2013-03-14 12:30:00,39.06,39.12,39.05,39.07,381400.0,26.6342,26.6751,26.6273,26.641,381400.0
2013-03-14 12:40:00,39.07,39.08,39.03,39.06,176300.0,26.641,26.6478,26.6137,26.6342,176300.0
2013-03-14 12:50:00,39.05,39.08,39.04,39.04,181700.0,26.6273,26.6478,26.6205,26.6205,181700.0
2013-03-14 13:00:00,39.04,39.07,39.03,39.04,146400.0,26.6205,26.641,26.6137,26.6205,146400.0
2013-03-14 13:10:00,39.05,39.05,38.96,38.96,145500.0,26.6273,26.6273,26.566,26.566,145500.0
2013-03-14 13:20:00,38.97,39.02,38.96,38.99,344200.0,26.5728,26.6069,26.566,26.5864,344200.0
2013-03-14 13:30:00,39.0,39.03,38.99,39.0,232700.0,26.5933,26.6137,26.5864,26.5933,232700.0
2013-03-14 13:40:00,39.0,39.04,38.98,39.04,271200.0,26.5933,26.6205,26.5796,26.6205,271200.0
2013-03-14 13:50:00,39.03,39.06,38.99,39.0,250700.0,26.6137,26.6342,26.5864,26.5933,250700.0
2013-03-14 14:00:00,38.99,39.01,38.97,38.97,205300.0,26.5864,26.6001,26.5728,26.5728,205300.0
2013-03-14 14:10:00,38.97,39.0,38.97,39.0,143600.0,26.5728,26.5933,26.5728,26.5933,143600.0
2013-03-14 14:20:00,39.01,39.06,39.01,39.02,195200.0,26.6001,26.6342,26.6001,26.6069,195200.0
2013-03-14 14:30:00,39.02,39.03,38.98,38.98,216500.0,26.6069,26.6137,26.5796,26.5796,216500.0
2013-03-14 14:40:00,38.98,39.04,38.97,39.04,195400.0,26.5796,26.6205,26.5728,26.6205,195400.0
2013-03-14 14:50:00,39.04,39.05,39.01,39.01,194100.0,26.6205,26.6273,26.6001,26.6001,194100.0
2013-03-14 15:00:00,39.02,39.05,38.99,38.99,320100.0,26.6069,26.6273,26.5864,26.5864,320100.0
2013-03-14 15:10:00,39.0,39.04,38.99,39.02,266000.0,26.5933,26.6205,26.5864,26.6069,266000.0
2013-03-14 15:20:00,39.02,39.02,38.97,38.97,290500.0,26.6069,26.6069,26.5728,26.5728,290500.0
2013-03-14 15:30:00,38.98,39.02,38.96,39.02,234300.0,26.5796,26.6069,26.566,26.6069,234300.0
2013-03-14 15:40:00,39.02,39.05,39.01,39.02,533800.0,26.6069,26.6273,26.6001,26.6069,533800.0
2013-03-14 15:50:00,39.01,39.02,38.96,39.01,1662200.0,26.6001,26.6069,26.566,26.6001,1662200.0
2013-03-15 09:30:00,38.82,38.94,38.76,38.84,6260500.0,26.4705,26.5523,26.4296,26.4842,6260500.0
2013-03-15 09:40:00,38.85,38.87,38.73,38.73,396800.0,26.491,26.5046,26.4091,26.4091,396800.0
2013-03-15 09:50:00,38.73,38.75,38.68,38.7,351900.0,26.4091,26.4228,26.375,26.3887,351900.0
2013-03-15 10:00:00,38.69,38.75,38.66,38.71,371900.0,26.3819,26.4228,26.3614,26.3955,371900.0
2013-03-15 10:10:00,38.7,38.74,38.7,38.74,265400.0,26.3887,26.416,26.3887,26.416,265400.0
2013-03-15 10:20:00,38.73,38.74,38.69,38.71,372500.0,26.4091,26.416,26.3819,26.3955,372500.0
2013-03-15 10:30:00,38.71,38.74,38.69,38.7,269300.0,26.3955,26.416,26.3819,26.3887,269300.0
2013-03-15 10:40:00,38.7,38.72,38.68,38.72,328100.0,26.3887,26.4023,26.375,26.4023,328100.0
2013-03-15 10:50:00,38.72,38.72,38.67,38.72,352800.0,26.4023,26.4023,26.3682,26.4023,352800.0
2013-03-15 11:00:00,38.71,38.75,38.69,38.75,148300.0,26.3955,26.4228,26.3819,26.4228,148300.0
2013-03-15 11:10:00,38.75,38.75,38.73,38.75,144000.0,26.4228,26.4228,26.4091,26.4228,144000.0
2013-03-15 11:20:00,38.75,38.75,38.73,38.73,279500.0,26.4228,26.4228,26.4091,26.4091,279500.0
2013-03-15 11:30:00,38.73,38.75,38.72,38.75,283300.0,26.4091,26.4228,26.4023,26.4228,283300.0
2013-03-15 11:40:00,38.75,38.76,38.73,38.74,116700.0,26.4228,26.4296,26.4091,26.416,116700.0
2013-03-15 11:50:00,38.74,38.75,38.74,38.75,71300.0,26.416,26.4228,26.416,26.4228,71300.0
2013-03-15 12:00:00,38.75,38.75,38.74,38.74,95800.0,26.4228,26.4228,26.416,26.416,95800.0
2013-03-15 12:10:00,38.75,38.75,38.74,38.74,106500.0,26.4228,26.4228,26.416,26.416,106500.0
2013-03-15 12:20:00,38.74,38.75,38.74,38.74,176600.0,26.416,26.4228,26.416,26.416,176600.0
2013-03-15 12:30:00,38.75,38.79,38.73,38.78,322700.0,26.4228,26.4501,26.4091,26.4432,322700.0
2013-03-15 12:40:00,38.78,38.81,38.77,38.8,164100.0,26.4432,26.4637,26.4364,26.4569,164100.0
2013-03-15 12:50:00,38.79,38.8,38.75,38.76,87200.0,26.4501,26.4569,26.4228,26.4296,87200.0
2013-03-15 13:00:00,38.76,38.83,38.76,38.8,144200.0,26.4296,26.4773,26.4296,26.4569,144200.0
2013-03-15 13:10:00,38.8,38.84,38.8,38.83,51700.0,26.4569,26.4842,26.4569,26.4773,51700.0
2013-03-15 13:20:00,38.84,38.84,38.81,38.83,158900.0,26.4842,26.4842,26.4637,26.4773,158900.0
2013-03-15 13:30:00,38.82,38.84,38.81,38.84,120900.0,26.4705,26.4842,26.4637,26.4842,120900.0
2013-03-15 13:40:00,38.83,38.87,38.82,38.86,155100.0,26.4773,26.5046,26.4705,26.4978,155100.0
2013-03-15 13:50:00,38.85,38.88,38.85,38.85,144600.0,26.491,26.5114,26.491,26.491,144600.0
2013-03-15 14:00:00,38.86,38.88,38.83,38.84,183500.0,26.4978,26.5114,26.4773,26.4842,183500.0
2013-03-15 14:10:00,38.84,38.87,38.83,38.84,124900.0,26.4842,26.5046,26.4773,26.4842,124900.0
2013-03-15 14:20:00,38.85,38.85,38.8,38.81,194500.0,26.491,26.491,26.4569,26.4637,194500.0
2013-03-15 14:30:00,38.81,38.82,38.77,38.79,166100.0,26.4637,26.4705,26.4364,26.4501,166100.0
2013-03-15 14:40:00,38.79,38.8,38.77,38.8,155100.0,26.4501,26.4569,26.4364,26.4569,155100.0
2013-03-15 14:50:00,38.8,38.8,38.79,38.8,137300.0,26.4569,26.4569,26.4501,26.4569,137300.0
2013-03-15 15:00:00,38.8,38.8,38.79,38.8,96400.0,26.4569,26.4569,26.4501,26.4569,96400.0
2013-03-15 15:10:00,38.8,38.83,38.79,38.82,319100.0,26.4569,26.4773,26.4501,26.4705,319100.0
2013-03-15 15:20:00,38.81,38.82,38.78,38.8,328700.0,26.4637,26.4705,26.4432,26.4569,328700.0
2013-03-15 15:30:00,38.81,38.85,38.77,38.82,439200.0,26.4637,26.491,26.4364,26.4705,439200.0
2013-03-15 15:40:00,38.82,38.83,38.78,38.78,488700.0,26.4705,26.4773,26.4432,26.4432,488700.0
2013-03-15 15:50:00,38.78,38.81,38.74,38.81,996600.0,26.4432,26.4637,26.416,26.4637,996600.0
2013-03-18 09:30:00,38.58,38.7,38.57,38.67,445500.0,26.3069,26.3887,26.3,26.3682,445500.0
2013-03-18 09:40:00,38.66,38.8,38.65,38.79,419400.0,26.3614,26.4569,26.3546,26.4501,419400.0
2013-03-18 09:50:00,38.79,38.87,38.78,38.86,238900.0,26.4501,26.5046,26.4432,26.4978,238900.0
2013-03-18 10:00:00,38.85,38.9,38.81,38.84,264700.0,26.491,26.5251,26.4637,26.4842,264700.0
2013-03-18 10:10:00,38.83,38.91,38.83,38.89,211500.0,26.4773,26.5319,26.4773,26.5182,211500.0
2013-03-18 10:20:00,38.88,38.91,38.83,38.84,222400.0,26.5114,26.5319,26.4773,26.4842,222400.0
2013-03-18 10:30:00,38.84,38.91,38.84,38.88,215800.0,26.4842,26.5319,26.4842,26.5114,215800.0
2013-03-18 10:40:00,38.87,38.89,38.83,38.86,279600.0,26.5046,26.5182,26.4773,26.4978,279600.0
2013-03-18 10:50:00,38.86,38.88,38.77,38.77,197500.0,26.4978,26.5114,26.4364,26.4364,197500.0
2013-03-18 11:00:00,38.78,38.79,38.75,38.76,212700.0,26.4432,26.4501,26.4228,26.4296,212700.0
2013-03-18 11:10:00,38.76,38.81,38.76,38.77,198200.0,26.4296,26.4637,26.4296,26.4364,198200.0
2013-03-18 11:20:00,38.78,38.82,38.76,38.76,204600.0,26.4432,26.4705,26.4296,26.4296,204600.0
2013-03-18 11:30:00,38.77,38.78,38.74,38.77,196200.0,26.4364,26.4432,26.416,26.4364,196200.0
2013-03-18 11:40:00,38.78,38.79,38.76,38.78,144600.0,26.4432,26.4501,26.4296,26.4432,144600.0
2013-03-18 11:50:00,38.78,38.82,38.77,38.78,144100.0,26.4432,26.4705,26.4364,26.4432,144100.0
2013-03-18 12:00:00,38.79,38.82,38.79,38.79,196100.0,26.4501,26.4705,26.4501,26.4501,196100.0
2013-03-18 12:10:00,38.79,38.81,38.78,38.8,174900.0,26.4501,26.4637,26.4432,26.4569,174900.0
2013-03-18 12:20:00,38.8,38.81,38.79,38.81,95500.0,26.4569,26.4637,26.4501,26.4637,95500.0
2013-03-18 12:30:00,38.81,38.81,38.78,38.79,177400.0,26.4637,26.4637,26.4432,26.4501,177400.0
2013-03-18 12:40:00,38.8,38.8,38.79,38.8,182100.0,26.4569,26.4569,26.4501,26.4569,182100.0
2013-03-18 12:50:00,38.79,38.8,38.76,38.77,192000.0,26.4501,26.4569,26.4296,26.4364,192000.0
2013-03-18 13:00:00,38.77,38.78,38.74,38.75,163500.0,26.4364,26.4432,26.416,26.4228,163500.0
2013-03-18 13:10:00,38.76,38.77,38.74,38.75,124500.0,26.4296,26.4364,26.416,26.4228,124500.0
2013-03-18 13:20:00,38.75,38.78,38.74,38.74,134700.0,26.4228,26.4432,26.416,26.416,134700.0
2013-03-18 13:30:00,38.75,38.76,38.72,38.75,145600.0,26.4228,26.4296,26.4023,26.4228,145600.0
2013-03-18 13:40:00,38.76,38.79,38.75,38.78,107500.0,26.4296,26.4501,26.4228,26.4432,107500.0
2013-03-18 13:50:00,38.79,38.79,38.76,38.77,120500.0,26.4501,26.4501,26.4296,26.4364,120500.0
2013-03-18 14:00:00,38.77,38.82,38.74,38.82,253600.0,26.4364,26.4705,26.416,26.4705,253600.0
2013-03-18 14:10:00,38.81,38.87,38.81,38.85,215800.0,26.4637,26.5046,26.4637,26.491,215800.0
2013-03-18 14:20:00,38.86,38.94,38.85,38.93,239000.0,26.4978,26.5523,26.491,26.5455,239000.0
2013-03-18 14:30:00,38.93,38.94,38.85,38.85,121200.0,26.5455,26.5523,26.491,26.491,121200.0
2013-03-18 14:40:00,38.85,38.89,38.85,38.88,150600.0,26.491,26.5182,26.491,26.5114,150600.0
2013-03-18 14:50:00,38.88,38.88,38.82,38.82,197200.0,26.5114,26.5114,26.4705,26.4705,197200.0
2013-03-18 15:00:00,38.83,38.86,38.8,38.8,230700.0,26.4773,26.4978,26.4569,26.4569,230700.0
2013-03-18 15:10:00,38.8,38.83,38.75,38.78,348300.0,26.4569,26.4773,26.4228,26.4432,348300.0
2013-03-18 15:20:00,38.79,38.81,38.76,38.76,523900.0,26.4501,26.4637,26.4296,26.4296,523900.0
2013-03-18 15:30:00,38.76,38.8,38.75,38.77,466500.0,26.4296,26.4569,26.4228,26.4364,466500.0
2013-03-18 15:40:00,38.76,38.83,38.76,38.79,508500.0,26.4296,26.4773,26.4296,26.4501,508500.0
2013-03-18 15:50:00,38.79,38.8,38.73,38.76,1468500.0,26.4501,26.4569,26.4091,26.4296,1468500.0
2013-03-19 09:30:00,38.89,39.08,38.82,38.89,480200.0,26.5182,26.6478,26.4705,26.5182,480200.0
2013-03-19 09:40:00,38.9,38.95,38.88,38.91,229100.0,26.5251,26.5592,26.5114,26.5319,229100.0
2013-03-19 09:50:00,38.91,38.96,38.91,38.96,300300.0,26.5319,26.566,26.5319,26.566,300300.0
2013-03-19 10:00:00,38.96,39.02,38.95,39.0,519900.0,26.566,26.6069,26.5592,26.5933,519900.0
2013-03-19 10:10:00,39.0,39.03,38.99,39.03,446600.0,26.5933,26.6137,26.5864,26.6137,446600.0
2013-03-19 10:20:00,39.03,39.05,38.97,38.99,396500.0,26.6137,26.6273,26.5728,26.5864,396500.0
2013-03-19 10:30:00,38.99,39.02,38.97,38.98,273900.0,26.5864,26.6069,26.5728,26.5796,273900.0
2013-03-19 10:40:00,38.99,39.01,38.95,38.95,237600.0,26.5864,26.6001,26.5592,26.5592,237600.0
2013-03-19 10:50:00,38.95,38.99,38.95,38.99,212800.0,26.5592,26.5864,26.5592,26.5864,212800.0
2013-03-19 11:00:00,39.0,39.03,38.97,39.02,190800.0,26.5933,26.6137,26.5728,26.6069,190800.0
2013-03-19 11:10:00,39.02,39.1,39.02,39.1,282900.0,26.6069,26.6614,26.6069,26.6614,282900.0
2013-03-19 11:20:00,39.1,39.1,39.06,39.1,183800.0,26.6614,26.6614,26.6342,26.6614,183800.0
2013-03-19 11:30:00,39.1,39.13,39.08,39.12,340100.0,26.6614,26.6819,26.6478,26.6751,340100.0
2013-03-19 11:40:00,39.11,39.16,39.07,39.08,320700.0,26.6683,26.7024,26.641,26.6478,320700.0
2013-03-19 11:50:00,39.07,39.09,39.02,39.05,649900.0,26.641,26.6546,26.6069,26.6273,649900.0
2013-03-19 12:00:00,39.05,39.15,39.03,39.09,595700.0,26.6273,26.6955,26.6137,26.6546,595700.0
2013-03-19 12:10:00,39.1,39.15,39.09,39.13,479000.0,26.6614,26.6955,26.6546,26.6819,479000.0
2013-03-19 12:20:00,39.14,39.2,39.12,39.19,344700.0,26.6887,26.7296,26.6751,26.7228,344700.0
2013-03-19 12:30:00,39.19,39.22,39.16,39.2,303200.0,26.7228,26.7433,26.7024,26.7296,303200.0
2013-03-19 12:40:00,39.19,39.23,39.16,39.16,227300.0,26.7228,26.7501,26.7024,26.7024,227300.0
2013-03-19 12:50:00,39.16,39.19,39.15,39.18,263300.0,26.7024,26.7228,26.6955,26.716,263300.0
2013-03-19 13:00:00,39.18,39.19,39.15,39.17,209800.0,26.716,26.7228,26.6955,26.7092,209800.0
2013-03-19 13:10:00,39.17,39.22,39.15,39.16,416500.0,26.7092,26.7433,26.6955,26.7024,416500.0
2013-03-19 13:20:00,39.15,39.19,39.13,39.18,285500.0,26.6955,26.7228,26.6819,26.716,285500.0
2013-03-19 13:30:00,39.18,39.23,39.17,39.23,462200.0,26.716,26.7501,26.7092,26.7501,462200.0
2013-03-19 13:40:00,39.22,39.23,39.19,39.2,165100.0,26.7433,26.7501,26.7228,26.7296,165100.0
2013-03-19 13:50:00,39.21,39.23,39.17,39.23,169200.0,26.7364,26.7501,26.7092,26.7501,169200.0
2013-03-19 14:00:00,39.23,39.26,39.22,39.24,198300.0,26.7501,26.7705,26.7433,26.7569,198300.0
2013-03-19 14:10:00,39.24,39.26,39.17,39.18,304700.0,26.7569,26.7705,26.7092,26.716,304700.0
2013-03-19 14:20:00,39.18,39.3,39.18,39.29,373000.0,26.716,26.7978,26.716,26.791,373000.0
2013-03-19 14:30:00,39.29,39.35,39.28,39.33,339300.0,26.791,26.8319,26.7842,26.8183,339300.0
2013-03-19 14:40:00,39.32,39.4,39.32,39.37,477600.0,26.8115,26.866,26.8115,26.8455,477600.0
2013-03-19 14:50:00,39.37,39.38,39.33,39.34,220900.0,26.8455,26.8524,26.8183,26.8251,220900.0
2013-03-19 15:00:00,39.35,39.36,39.28,39.28,231300.0,26.8319,26.8387,26.7842,26.7842,231300.0
2013-03-19 15:10:00,39.28,39.4,39.27,39.36,571900.0,26.7842,26.866,26.7774,26.8387,571900.0
2013-03-19 15:20:00,39.36,39.36,39.29,39.34,249900.0,26.8387,26.8387,26.791,26.8251,249900.0
2013-03-19 15:30:00,39.33,39.37,39.3,39.36,422300.0,26.8183,26.8455,26.7978,26.8387,422300.0
2013-03-19 15:40:00,39.35,39.36,39.3,39.3,348300.0,26.8319,26.8387,26.7978,26.7978,348300.0
2013-03-19 15:50:00,39.3,39.36,39.3,39.34,1148300.0,26.7978,26.8387,26.7978,26.8251,1148300.0
2013-03-20 09:30:00,39.4,39.57,39.36,39.55,1548600.0,26.866,26.9819,26.8387,26.9683,1548600.0
2013-03-20 09:40:00,39.56,39.64,39.53,39.58,462000.0,26.9751,27.0297,26.9546,26.9887,462000.0
2013-03-20 09:50:00,39.57,39.67,39.57,39.65,589500.0,26.9819,27.0501,26.9819,27.0365,589500.0
2013-03-20 10:00:00,39.65,39.69,39.61,39.66,463200.0,27.0365,27.0637,27.0092,27.0433,463200.0
2013-03-20 10:10:00,39.67,39.7,39.65,39.68,396200.0,27.0501,27.0706,27.0365,27.0569,396200.0
2013-03-20 10:20:00,39.68,39.69,39.64,39.66,302300.0,27.0569,27.0637,27.0297,27.0433,302300.0
2013-03-20 10:30:00,39.67,39.69,39.65,39.67,321300.0,27.0501,27.0637,27.0365,27.0501,321300.0
2013-03-20 10:40:00,39.68,39.73,39.66,39.73,439500.0,27.0569,27.091,27.0433,27.091,439500.0
2013-03-20 10:50:00,39.73,39.75,39.7,39.74,648200.0,27.091,27.1047,27.0706,27.0978,648200.0
2013-03-20 11:00:00,39.75,39.8,39.73,39.79,540000.0,27.1047,27.1388,27.091,27.1319,540000.0
2013-03-20 11:10:00,39.78,39.79,39.61,39.63,416200.0,27.1251,27.1319,27.0092,27.0228,416200.0
2013-03-20 11:20:00,39.63,39.67,39.62,39.67,276700.0,27.0228,27.0501,27.016,27.0501,276700.0
2013-03-20 11:30:00,39.67,39.71,39.66,39.71,306800.0,27.0501,27.0774,27.0433,27.0774,306800.0
2013-03-20 11:40:00,39.71,39.73,39.68,39.69,315300.0,27.0774,27.091,27.0569,27.0637,315300.0
2013-03-20 11:50:00,39.68,39.72,39.68,39.7,109400.0,27.0569,27.0842,27.0569,27.0706,109400.0
2013-03-20 12:00:00,39.7,39.73,39.69,39.72,340000.0,27.0706,27.091,27.0637,27.0842,340000.0
2013-03-20 12:10:00,39.72,39.74,39.7,39.7,317500.0,27.0842,27.0978,27.0706,27.0706,317500.0
2013-03-20 12:20:00,39.71,39.73,39.69,39.72,170400.0,27.0774,27.091,27.0637,27.0842,170400.0
2013-03-20 12:30:00,39.71,39.74,39.69,39.73,480300.0,27.0774,27.0978,27.0637,27.091,480300.0
2013-03-20 12:40:00,39.73,39.79,39.73,39.78,492000.0,27.091,27.1319,27.091,27.1251,492000.0
2013-03-20 12:50:00,39.79,39.8,39.71,39.71,172000.0,27.1319,27.1388,27.0774,27.0774,172000.0
2013-03-20 13:00:00,39.72,39.73,39.67,39.67,150400.0,27.0842,27.091,27.0501,27.0501,150400.0
2013-03-20 13:10:00,39.68,39.72,39.67,39.71,298500.0,27.0569,27.0842,27.0501,27.0774,298500.0
2013-03-20 13:20:00,39.71,39.74,39.69,39.71,239700.0,27.0774,27.0978,27.0637,27.0774,239700.0
2013-03-20 13:30:00,39.72,39.72,39.67,39.68,214600.0,27.0842,27.0842,27.0501,27.0569,214600.0
2013-03-20 13:40:00,39.67,39.71,39.67,39.7,388600.0,27.0501,27.0774,27.0501,27.0706,388600.0
2013-03-20 13:50:00,39.7,39.73,39.68,39.68,233300.0,27.0706,27.091,27.0569,27.0569,233300.0
2013-03-20 14:00:00,39.68,39.72,39.66,39.68,423000.0,27.0569,27.0842,27.0433,27.0569,423000.0
2013-03-20 14:10:00,39.68,39.73,39.66,39.73,262900.0,27.0569,27.091,27.0433,27.091,262900.0
2013-03-20 14:20:00,39.72,39.81,39.71,39.76,449500.0,27.0842,27.1456,27.0774,27.1115,449500.0
2013-03-20 14:30:00,39.76,39.81,39.75,39.8,233400.0,27.1115,27.1456,27.1047,27.1388,233400.0
2013-03-20 14:40:00,39.8,39.82,39.76,39.8,254200.0,27.1388,27.1524,27.1115,27.1388,254200.0
2013-03-20 14:50:00,39.8,39.82,39.79,39.81,441800.0,27.1388,27.1524,27.1319,27.1456,441800.0
2013-03-20 15:00:00,39.81,39.84,39.8,39.83,434800.0,27.1456,27.166,27.1388,27.1592,434800.0
2013-03-20 15:10:00,39.83,39.9,39.82,39.88,661700.0,27.1592,27.2069,27.1524,27.1933,661700.0
2013-03-20 15:20:00,39.88,39.88,39.84,39.87,374800.0,27.1933,27.1933,27.166,27.1865,374800.0
2013-03-20 15:30:00,39.86,39.88,39.84,39.88,478200.0,27.1797,27.1933,27.166,27.1933,478200.0
2013-03-20 15:40:00,39.88,39.92,39.86,39.9,1099500.0,27.1933,27.2206,27.1797,27.2069,1099500.0
2013-03-20 15:50:00,39.9,39.91,39.81,39.86,1645500.0,27.2069,27.2138,27.1456,27.1797,1645500.0
2013-03-21 09:30:00,39.85,39.91,39.76,39.83,652000.0,27.1728,27.2138,27.1115,27.1592,652000.0
2013-03-21 09:40:00,39.82,39.89,39.81,39.84,516900.0,27.1524,27.2001,27.1456,27.166,516900.0
2013-03-21 09:50:00,39.84,39.89,39.84,39.88,228600.0,27.166,27.2001,27.166,27.1933,228600.0
2013-03-21 10:00:00,39.88,39.9,39.87,39.89,366400.0,27.1933,27.2069,27.1865,27.2001,366400.0
2013-03-21 10:10:00,39.88,39.9,39.86,39.89,348200.0,27.1933,27.2069,27.1797,27.2001,348200.0
2013-03-21 10:20:00,39.88,39.95,39.87,39.94,576500.0,27.1933,27.241,27.1865,27.2342,576500.0
2013-03-21 10:30:00,39.95,39.99,39.93,39.97,557800.0,27.241,27.2683,27.2274,27.2547,557800.0
2013-03-21 10:40:00,39.96,40.03,39.94,40.03,1952000.0,27.2479,27.2956,27.2342,27.2956,1952000.0
2013-03-21 10:50:00,40.02,40.05,39.98,40.05,467400.0,27.2888,27.3092,27.2615,27.3092,467400.0
2013-03-21 11:00:00,40.05,40.16,40.02,40.16,965100.0,27.3092,27.3842,27.2888,27.3842,965100.0
2013-03-21 11:10:00,40.15,40.32,40.15,40.25,1118100.0,27.3774,27.4933,27.3774,27.4456,1118100.0
2013-03-21 11:20:00,40.25,40.34,40.25,40.3,720400.0,27.4456,27.507,27.4456,27.4797,720400.0
2013-03-21 11:30:00,40.31,40.39,40.29,40.37,455900.0,27.4865,27.5411,27.4729,27.5274,455900.0
2013-03-21 11:40:00,40.37,40.4,40.33,40.37,453800.0,27.5274,27.5479,27.5001,27.5274,453800.0
2013-03-21 11:50:00,40.36,40.38,40.33,40.36,408800.0,27.5206,27.5342,27.5001,27.5206,408800.0
2013-03-21 12:00:00,40.36,40.39,40.33,40.38,491900.0,27.5206,27.5411,27.5001,27.5342,491900.0
2013-03-21 12:10:00,40.37,40.4,40.35,40.4,468400.0,27.5274,27.5479,27.5138,27.5479,468400.0
2013-03-21 12:20:00,40.4,40.43,40.37,40.39,642200.0,27.5479,27.5683,27.5274,27.5411,642200.0
2013-03-21 12:30:00,40.39,40.4,40.34,40.38,388500.0,27.5411,27.5479,27.507,27.5342,388500.0
2013-03-21 12:40:00,40.38,40.4,40.36,40.39,431900.0,27.5342,27.5479,27.5206,27.5411,431900.0
2013-03-21 12:50:00,40.38,40.4,40.24,40.25,586200.0,27.5342,27.5479,27.4388,27.4456,586200.0
2013-03-21 13:00:00,40.25,40.27,40.22,40.24,384400.0,27.4456,27.4592,27.4251,27.4388,384400.0
2013-03-21 13:10:00,40.23,40.28,40.19,40.2,348400.0,27.432,27.4661,27.4047,27.4115,348400.0
2013-03-21 13:20:00,40.2,40.22,40.18,40.19,354400.0,27.4115,27.4251,27.3979,27.4047,354400.0
2013-03-21 13:30:00,40.2,40.21,40.18,40.2,411100.0,27.4115,27.4183,27.3979,27.4115,411100.0
2013-03-21 13:40:00,40.2,40.22,40.19,40.2,514900.0,27.4115,27.4251,27.4047,27.4115,514900.0
2013-03-21 13:50:00,40.2,40.2,40.05,40.08,315700.0,27.4115,27.4115,27.3092,27.3297,315700.0
2013-03-21 14:00:00,40.07,40.1,40.0,40.09,397800.0,27.3229,27.3433,27.2751,27.3365,397800.0
2013-03-21 14:10:00,40.09,40.23,40.09,40.2,493600.0,27.3365,27.432,27.3365,27.4115,493600.0
2013-03-21 14:20:00,40.2,40.22,40.16,40.19,254000.0,27.4115,27.4251,27.3842,27.4047,254000.0
2013-03-21 14:30:00,40.19,40.2,40.17,40.19,288400.0,27.4047,27.4115,27.391,27.4047,288400.0
2013-03-21 14:40:00,40.2,40.21,40.18,40.2,186400.0,27.4115,27.4183,27.3979,27.4115,186400.0
2013-03-21 14:50:00,40.2,40.21,40.18,40.21,197400.0,27.4115,27.4183,27.3979,27.4183,197400.0
2013-03-21 15:00:00,40.21,40.24,40.19,40.21,409100.0,27.4183,27.4388,27.4047,27.4183,409100.0
2013-03-21 15:10:00,40.2,40.22,40.19,40.2,481200.0,27.4115,27.4251,27.4047,27.4115,481200.0
2013-03-21 15:20:00,40.2,40.21,40.19,40.2,320900.0,27.4115,27.4183,27.4047,27.4115,320900.0
2013-03-21 15:30:00,40.2,40.2,40.08,40.09,546700.0,27.4115,27.4115,27.3297,27.3365,546700.0
2013-03-21 15:40:00,40.09,40.16,40.07,40.16,895700.0,27.3365,27.3842,27.3229,27.3842,895700.0
2013-03-21 15:50:00,40.15,40.16,40.03,40.07,1362100.0,27.3774,27.3842,27.2956,27.3229,1362100.0
2013-03-22 09:30:00,39.89,40.08,39.89,40.07,1211200.0,27.2001,27.3297,27.2001,27.3229,1211200.0
2013-03-22 09:40:00,40.08,40.13,40.04,40.13,687400.0,27.3297,27.3638,27.3024,27.3638,687400.0
2013-03-22 09:50:00,40.13,40.18,40.11,40.14,409500.0,27.3638,27.3979,27.3501,27.3706,409500.0
2013-03-22 10:00:00,40.14,40.19,40.11,40.18,304700.0,27.3706,27.4047,27.3501,27.3979,304700.0
2013-03-22 10:10:00,40.18,40.24,40.16,40.22,422200.0,27.3979,27.4388,27.3842,27.4251,422200.0
2013-03-22 10:20:00,40.23,40.25,40.21,40.24,489000.0,27.432,27.4456,27.4183,27.4388,489000.0
2013-03-22 10:30:00,40.24,40.27,40.07,40.25,607400.0,27.4388,27.4592,27.3229,27.4456,607400.0
2013-03-22 10:40:00,40.25,40.26,40.07,40.08,764400.0,27.4456,27.4524,27.3229,27.3297,764400.0
2013-03-22 10:50:00,40.09,40.11,39.99,40.05,613600.0,27.3365,27.3501,27.2683,27.3092,613600.0
2013-03-22 11:00:00,40.05,40.09,40.01,40.01,431300.0,27.3092,27.3365,27.2819,27.2819,431300.0
2013-03-22 11:10:00,40.02,40.09,40.01,40.09,282700.0,27.2888,27.3365,27.2819,27.3365,282700.0
2013-03-22 11:20:00,40.09,40.13,40.05,40.11,316000.0,27.3365,27.3638,27.3092,27.3501,316000.0
2013-03-22 11:30:00,40.11,40.14,40.07,40.09,424800.0,27.3501,27.3706,27.3229,27.3365,424800.0
2013-03-22 11:40:00,40.09,40.09,40.03,40.06,178600.0,27.3365,27.3365,27.2956,27.316,178600.0
2013-03-22 11:50:00,40.05,40.1,40.05,40.07,272600.0,27.3092,27.3433,27.3092,27.3229,272600.0
2013-03-22 12:00:00,40.08,40.1,40.07,40.09,109800.0,27.3297,27.3433,27.3229,27.3365,109800.0
2013-03-22 12:10:00,40.09,40.1,40.05,40.09,328900.0,27.3365,27.3433,27.3092,27.3365,328900.0
2013-03-22 12:20:00,40.09,40.09,40.03,40.08,189600.0,27.3365,27.3365,27.2956,27.3297,189600.0
2013-03-22 12:30:00,40.08,40.09,40.05,40.08,188100.0,27.3297,27.3365,27.3092,27.3297,188100.0
2013-03-22 12:40:00,40.08,40.08,40.03,40.07,182500.0,27.3297,27.3297,27.2956,27.3229,182500.0
2013-03-22 12:50:00,40.06,40.08,40.04,40.07,120800.0,27.316,27.3297,27.3024,27.3229,120800.0
2013-03-22 13:00:00,40.07,40.09,40.02,40.03,285700.0,27.3229,27.3365,27.2888,27.2956,285700.0
2013-03-22 13:10:00,40.03,40.07,40.03,40.05,210800.0,27.2956,27.3229,27.2956,27.3092,210800.0
2013-03-22 13:20:00,40.05,40.07,40.02,40.03,231000.0,27.3092,27.3229,27.2888,27.2956,231000.0
2013-03-22 13:30:00,40.04,40.06,40.01,40.02,216900.0,27.3024,27.316,27.2819,27.2888,216900.0
2013-03-22 13:40:00,40.02,40.03,39.99,40.0,540600.0,27.2888,27.2956,27.2683,27.2751,540600.0
2013-03-22 13:50:00,40.0,40.02,39.99,40.0,290400.0,27.2751,27.2888,27.2683,27.2751,290400.0
2013-03-22 14:00:00,40.0,40.01,39.96,39.98,187700.0,27.2751,27.2819,27.2479,27.2615,187700.0
2013-03-22 14:10:00,39.98,40.03,39.97,40.03,229100.0,27.2615,27.2956,27.2547,27.2956,229100.0
2013-03-22 14:20:00,40.02,40.03,39.98,40.0,185700.0,27.2888,27.2956,27.2615,27.2751,185700.0
2013-03-22 14:30:00,40.0,40.02,39.99,40.01,165600.0,27.2751,27.2888,27.2683,27.2819,165600.0
2013-03-22 14:40:00,40.02,40.02,39.98,39.99,192800.0,27.2888,27.2888,27.2615,27.2683,192800.0
2013-03-22 14:50:00,39.98,40.0,39.96,39.97,176400.0,27.2615,27.2751,27.2479,27.2547,176400.0
2013-03-22 15:00:00,39.96,39.97,39.92,39.95,256100.0,27.2479,27.2547,27.2206,27.241,256100.0
2013-03-22 15:10:00,39.95,40.01,39.95,39.98,341500.0,27.241,27.2819,27.241,27.2615,341500.0
2013-03-22 15:20:00,39.99,40.01,39.96,39.98,331600.0,27.2683,27.2819,27.2479,27.2615,331600.0
2013-03-22 15:30:00,39.98,40.0,39.94,39.95,426000.0,27.2615,27.2751,27.2342,27.241,426000.0
2013-03-22 15:40:00,39.96,40.05,39.96,40.01,512200.0,27.2479,27.3092,27.2479,27.2819,512200.0
2013-03-22 15:50:00,40.01,40.06,39.96,40.05,1147200.0,27.2819,27.316,27.2479,27.3092,1147200.0
2013-03-25 09:30:00,40.11,40.17,40.01,40.17,903500.0,27.3501,27.391,27.2819,27.391,903500.0
2013-03-25 09:40:00,40.17,40.19,40.11,40.17,703700.0,27.391,27.4047,27.3501,27.391,703700.0
2013-03-25 09:50:00,40.16,40.2,40.12,40.2,467600.0,27.3842,27.4115,27.357,27.4115,467600.0
2013-03-25 10:00:00,40.19,40.24,40.15,40.23,442800.0,27.4047,27.4388,27.3774,27.432,442800.0
2013-03-25 10:10:00,40.24,40.25,40.2,40.22,351700.0,27.4388,27.4456,27.4115,27.4251,351700.0
2013-03-25 10:20:00,40.22,40.23,40.15,40.15,314600.0,27.4251,27.432,27.3774,27.3774,314600.0
2013-03-25 10:30:00,40.15,40.2,40.13,40.16,424800.0,27.3774,27.4115,27.3638,27.3842,424800.0
2013-03-25 10:40:00,40.15,40.18,40.11,40.15,573800.0,27.3774,27.3979,27.3501,27.3774,573800.0
2013-03-25 10:50:00,40.16,40.16,40.08,40.12,533100.0,27.3842,27.3842,27.3297,27.357,533100.0
2013-03-25 11:00:00,40.13,40.18,40.08,40.16,287400.0,27.3638,27.3979,27.3297,27.3842,287400.0
2013-03-25 11:10:00,40.17,40.18,40.05,40.05,276400.0,27.391,27.3979,27.3092,27.3092,276400.0
2013-03-25 11:20:00,40.05,40.13,40.04,40.13,314600.0,27.3092,27.3638,27.3024,27.3638,314600.0
2013-03-25 11:30:00,40.12,40.19,40.11,40.17,222100.0,27.357,27.4047,27.3501,27.391,222100.0
2013-03-25 11:40:00,40.18,40.22,40.15,40.19,327200.0,27.3979,27.4251,27.3774,27.4047,327200.0
2013-03-25 11:50:00,40.19,40.2,40.14,40.15,235100.0,27.4047,27.4115,27.3706,27.3774,235100.0
2013-03-25 12:00:00,40.15,40.17,40.09,40.1,237400.0,27.3774,27.391,27.3365,27.3433,237400.0
2013-03-25 12:10:00,40.09,40.14,40.05,40.12,214900.0,27.3365,27.3706,27.3092,27.357,214900.0
2013-03-25 12:20:00,40.12,40.13,40.08,40.08,245700.0,27.357,27.3638,27.3297,27.3297,245700.0
2013-03-25 12:30:00,40.08,40.12,40.08,40.11,383000.0,27.3297,27.357,27.3297,27.3501,383000.0
2013-03-25 12:40:00,40.11,40.15,40.08,40.15,245500.0,27.3501,27.3774,27.3297,27.3774,245500.0
2013-03-25 12:50:00,40.15,40.15,40.05,40.05,272400.0,27.3774,27.3774,27.3092,27.3092,272400.0
2013-03-25 13:00:00,40.04,40.06,39.98,39.99,334100.0,27.3024,27.316,27.2615,27.2683,334100.0
2013-03-25 13:10:00,39.99,40.01,39.96,39.98,280700.0,27.2683,27.2819,27.2479,27.2615,280700.0
2013-03-25 13:20:00,39.99,40.09,39.98,40.07,162000.0,27.2683,27.3365,27.2615,27.3229,162000.0
2013-03-25 13:30:00,40.07,40.08,40.02,40.05,203400.0,27.3229,27.3297,27.2888,27.3092,203400.0
2013-03-25 13:40:00,40.04,40.13,40.02,40.1,330700.0,27.3024,27.3638,27.2888,27.3433,330700.0
2013-03-25 13:50:00,40.1,40.15,40.09,40.12,372400.0,27.3433,27.3774,27.3365,27.357,372400.0
2013-03-25 14:00:00,40.12,40.14,40.08,40.13,372300.0,27.357,27.3706,27.3297,27.3638,372300.0
2013-03-25 14:10:00,40.13,40.13,40.08,40.12,249700.0,27.3638,27.3638,27.3297,27.357,249700.0
2013-03-25 14:20:00,40.11,40.16,40.09,40.11,199900.0,27.3501,27.3842,27.3365,27.3501,199900.0
2013-03-25 14:30:00,40.1,40.14,40.08,40.09,184800.0,27.3433,27.3706,27.3297,27.3365,184800.0
2013-03-25 14:40:00,40.09,40.11,40.07,40.1,137000.0,27.3365,27.3501,27.3229,27.3433,137000.0
2013-03-25 14:50:00,40.1,40.13,40.09,40.09,205400.0,27.3433,27.3638,27.3365,27.3365,205400.0
2013-03-25 15:00:00,40.1,40.1,40.04,40.08,311000.0,27.3433,27.3433,27.3024,27.3297,311000.0
2013-03-25 15:10:00,40.08,40.1,40.06,40.06,272000.0,27.3297,27.3433,27.316,27.316,272000.0
2013-03-25 15:20:00,40.06,40.08,40.02,40.05,320800.0,27.316,27.3297,27.2888,27.3092,320800.0
2013-03-25 15:30:00,40.04,40.1,40.04,40.09,332700.0,27.3024,27.3433,27.3024,27.3365,332700.0
2013-03-25 15:40:00,40.1,40.12,40.07,40.07,448700.0,27.3433,27.357,27.3229,27.3229,448700.0
2013-03-25 15:50:00,40.07,40.19,40.07,40.12,889000.0,27.3229,27.4047,27.3229,27.357,889000.0
2013-03-26 09:30:00,40.13,40.29,40.13,40.29,502800.0,27.3638,27.4729,27.3638,27.4729,502800.0
2013-03-26 09:40:00,40.29,40.36,40.23,40.25,531700.0,27.4729,27.5206,27.432,27.4456,531700.0
2013-03-26 09:50:00,40.25,40.34,40.25,40.32,255700.0,27.4456,27.507,27.4456,27.4933,255700.0
2013-03-26 10:00:00,40.32,40.39,40.25,40.38,296700.0,27.4933,27.5411,27.4456,27.5342,296700.0
2013-03-26 10:10:00,40.38,40.39,40.36,40.36,200400.0,27.5342,27.5411,27.5206,27.5206,200400.0
2013-03-26 10:20:00,40.35,40.39,40.33,40.39,318000.0,27.5138,27.5411,27.5001,27.5411,318000.0
2013-03-26 10:30:00,40.39,40.4,40.36,40.37,341800.0,27.5411,27.5479,27.5206,27.5274,341800.0
2013-03-26 10:40:00,40.36,40.38,40.28,40.35,495400.0,27.5206,27.5342,27.4661,27.5138,495400.0
2013-03-26 10:50:00,40.33,40.39,40.33,40.38,273600.0,27.5001,27.5411,27.5001,27.5342,273600.0
2013-03-26 11:00:00,40.37,40.42,40.37,40.4,194600.0,27.5274,27.5615,27.5274,27.5479,194600.0
2013-03-26 11:10:00,40.39,40.43,40.39,40.43,227400.0,27.5411,27.5683,27.5411,27.5683,227400.0
2013-03-26 11:20:00,40.43,40.46,40.42,40.46,234100.0,27.5683,27.5888,27.5615,27.5888,234100.0
2013-03-26 11:30:00,40.46,40.47,40.45,40.47,199900.0,27.5888,27.5956,27.582,27.5956,199900.0
2013-03-26 11:40:00,40.47,40.49,40.45,40.49,274900.0,27.5956,27.6092,27.582,27.6092,274900.0
2013-03-26 11:50:00,40.48,40.49,40.48,40.48,206400.0,27.6024,27.6092,27.6024,27.6024,206400.0
2013-03-26 12:00:00,40.48,40.55,40.48,40.53,1010500.0,27.6024,27.6502,27.6024,27.6365,1010500.0
2013-03-26 12:10:00,40.53,40.55,40.52,40.52,176400.0,27.6365,27.6502,27.6297,27.6297,176400.0
2013-03-26 12:20:00,40.53,40.54,40.47,40.5,357700.0,27.6365,27.6433,27.5956,27.6161,357700.0
2013-03-26 12:30:00,40.5,40.55,40.47,40.55,385600.0,27.6161,27.6502,27.5956,27.6502,385600.0
2013-03-26 12:40:00,40.55,40.59,40.53,40.59,158500.0,27.6502,27.6774,27.6365,27.6774,158500.0
2013-03-26 12:50:00,40.59,40.62,40.55,40.57,284200.0,27.6774,27.6979,27.6502,27.6638,284200.0
2013-03-26 13:00:00,40.58,40.61,40.57,40.6,161200.0,27.6706,27.6911,27.6638,27.6843,161200.0
2013-03-26 13:10:00,40.61,40.63,40.6,40.6,208600.0,27.6911,27.7047,27.6843,27.6843,208600.0
2013-03-26 13:20:00,40.61,40.64,40.6,40.63,155100.0,27.6911,27.7115,27.6843,27.7047,155100.0
2013-03-26 13:30:00,40.62,40.62,40.6,40.62,157600.0,27.6979,27.6979,27.6843,27.6979,157600.0
2013-03-26 13:40:00,40.61,40.62,40.58,40.58,194500.0,27.6911,27.6979,27.6706,27.6706,194500.0
2013-03-26 13:50:00,40.58,40.59,40.54,40.55,132400.0,27.6706,27.6774,27.6433,27.6502,132400.0
2013-03-26 14:00:00,40.55,40.61,40.54,40.61,295700.0,27.6502,27.6911,27.6433,27.6911,295700.0
2013-03-26 14:10:00,40.61,40.62,40.6,40.61,99900.0,27.6911,27.6979,27.6843,27.6911,99900.0
2013-03-26 14:20:00,40.61,40.63,40.6,40.63,236200.0,27.6911,27.7047,27.6843,27.7047,236200.0
2013-03-26 14:30:00,40.63,40.66,40.62,40.65,457300.0,27.7047,27.7252,27.6979,27.7183,457300.0
2013-03-26 14:40:00,40.64,40.65,40.6,40.6,158300.0,27.7115,27.7183,27.6843,27.6843,158300.0
2013-03-26 14:50:00,40.6,40.62,40.6,40.61,149800.0,27.6843,27.6979,27.6843,27.6911,149800.0
2013-03-26 15:00:00,40.6,40.64,40.59,40.64,221700.0,27.6843,27.7115,27.6774,27.7115,221700.0
2013-03-26 15:10:00,40.64,40.69,40.63,40.64,325400.0,27.7115,27.7456,27.7047,27.7115,325400.0
2013-03-26 15:20:00,40.64,40.66,40.61,40.63,368700.0,27.7115,27.7252,27.6911,27.7047,368700.0
2013-03-26 15:30:00,40.63,40.68,40.63,40.65,452200.0,27.7047,27.7388,27.7047,27.7183,452200.0
2013-03-26 15:40:00,40.65,40.68,40.64,40.68,560200.0,27.7183,27.7388,27.7115,27.7388,560200.0
2013-03-26 15:50:00,40.67,40.7,40.62,40.69,1095000.0,27.732,27.7524,27.6979,27.7456,1095000.0
2013-03-27 09:30:00,40.45,40.54,40.35,40.41,1010300.0,27.582,27.6433,27.5138,27.5547,1010300.0
2013-03-27 09:40:00,40.41,40.46,40.36,40.38,407000.0,27.5547,27.5888,27.5206,27.5342,407000.0
2013-03-27 09:50:00,40.37,40.4,40.34,40.37,361300.0,27.5274,27.5479,27.507,27.5274,361300.0
2013-03-27 10:00:00,40.37,40.45,40.34,40.38,296300.0,27.5274,27.582,27.507,27.5342,296300.0
2013-03-27 10:10:00,40.37,40.4,40.34,40.35,265400.0,27.5274,27.5479,27.507,27.5138,265400.0
2013-03-27 10:20:00,40.35,40.46,40.34,40.44,321600.0,27.5138,27.5888,27.507,27.5752,321600.0
2013-03-27 10:30:00,40.44,40.45,40.36,40.4,341400.0,27.5752,27.582,27.5206,27.5479,341400.0
2013-03-27 10:40:00,40.41,40.52,40.38,40.48,299000.0,27.5547,27.6297,27.5342,27.6024,299000.0
2013-03-27 10:50:00,40.48,40.49,40.42,40.42,418200.0,27.6024,27.6092,27.5615,27.5615,418200.0
2013-03-27 11:00:00,40.43,40.44,40.36,40.36,279000.0,27.5683,27.5752,27.5206,27.5206,279000.0
2013-03-27 11:10:00,40.36,40.4,40.36,40.38,386500.0,27.5206,27.5479,27.5206,27.5342,386500.0
2013-03-27 11:20:00,40.38,40.38,40.31,40.35,303500.0,27.5342,27.5342,27.4865,27.5138,303500.0
2013-03-27 11:30:00,40.35,40.4,40.33,40.34,376100.0,27.5138,27.5479,27.5001,27.507,376100.0
2013-03-27 11:40:00,40.34,40.35,40.22,40.24,565600.0,27.507,27.5138,27.4251,27.4388,565600.0
2013-03-27 11:50:00,40.25,40.3,40.22,40.26,301400.0,27.4456,27.4797,27.4251,27.4524,301400.0
2013-03-27 12:00:00,40.27,40.27,40.2,40.21,262700.0,27.4592,27.4592,27.4115,27.4183,262700.0
2013-03-27 12:10:00,40.2,40.22,40.17,40.19,212600.0,27.4115,27.4251,27.391,27.4047,212600.0
2013-03-27 12:20:00,40.2,40.21,40.17,40.18,311000.0,27.4115,27.4183,27.391,27.3979,311000.0
2013-03-27 12:30:00,40.19,40.28,40.18,40.27,414500.0,27.4047,27.4661,27.3979,27.4592,414500.0
2013-03-27 12:40:00,40.28,40.3,40.22,40.23,356300.0,27.4661,27.4797,27.4251,27.432,356300.0
2013-03-27 12:50:00,40.23,40.23,40.19,40.2,151500.0,27.432,27.432,27.4047,27.4115,151500.0
2013-03-27 13:00:00,40.21,40.21,40.14,40.15,198200.0,27.4183,27.4183,27.3706,27.3774,198200.0
2013-03-27 13:10:00,40.14,40.16,40.1,40.1,313600.0,27.3706,27.3842,27.3433,27.3433,313600.0
2013-03-27 13:20:00,40.11,40.11,40.06,40.09,414500.0,27.3501,27.3501,27.316,27.3365,414500.0
2013-03-27 13:30:00,40.09,40.15,40.09,40.15,304000.0,27.3365,27.3774,27.3365,27.3774,304000.0
2013-03-27 13:40:00,40.14,40.19,40.14,40.19,108300.0,27.3706,27.4047,27.3706,27.4047,108300.0
2013-03-27 13:50:00,40.18,40.2,40.17,40.19,213900.0,27.3979,27.4115,27.391,27.4047,213900.0
2013-03-27 14:00:00,40.19,40.21,40.18,40.2,167600.0,27.4047,27.4183,27.3979,27.4115,167600.0
2013-03-27 14:10:00,40.2,40.2,40.15,40.16,198000.0,27.4115,27.4115,27.3774,27.3842,198000.0
2013-03-27 14:20:00,40.17,40.2,40.16,40.2,155500.0,27.391,27.4115,27.3842,27.4115,155500.0
2013-03-27 14:30:00,40.2,40.2,40.16,40.18,194500.0,27.4115,27.4115,27.3842,27.3979,194500.0
2013-03-27 14:40:00,40.18,40.2,40.16,40.18,140600.0,27.3979,27.4115,27.3842,27.3979,140600.0
2013-03-27 14:50:00,40.17,40.19,40.17,40.18,143800.0,27.391,27.4047,27.391,27.3979,143800.0
2013-03-27 15:00:00,40.17,40.19,40.13,40.14,227800.0,27.391,27.4047,27.3638,27.3706,227800.0
2013-03-27 15:10:00,40.14,40.18,40.13,40.17,305000.0,27.3706,27.3979,27.3638,27.391,305000.0
2013-03-27 15:20:00,40.17,40.25,40.17,40.22,411200.0,27.391,27.4456,27.391,27.4251,411200.0
2013-03-27 15:30:00,40.23,40.23,40.15,40.19,454700.0,27.432,27.432,27.3774,27.4047,454700.0
2013-03-27 15:40:00,40.19,40.22,40.16,40.17,498500.0,27.4047,27.4251,27.3842,27.391,498500.0
2013-03-27 15:50:00,40.16,40.22,40.14,40.22,892400.0,27.3842,27.4251,27.3706,27.4251,892400.0
2013-03-28 09:30:00,40.31,40.43,40.19,40.19,406900.0,27.4865,27.5683,27.4047,27.4047,406900.0
2013-03-28 09:40:00,40.2,40.22,40.02,40.21,293100.0,27.4115,27.4251,27.2888,27.4183,293100.0
2013-03-28 09:50:00,40.21,40.34,40.2,40.27,210400.0,27.4183,27.507,27.4115,27.4592,210400.0
2013-03-28 10:00:00,40.27,40.38,40.26,40.38,151100.0,27.4592,27.5342,27.4524,27.5342,151100.0
2013-03-28 10:10:00,40.38,40.41,40.33,40.35,192200.0,27.5342,27.5547,27.5001,27.5138,192200.0
2013-03-28 10:20:00,40.35,40.44,40.34,40.44,168600.0,27.5138,27.5752,27.507,27.5752,168600.0
2013-03-28 10:30:00,40.44,40.5,40.43,40.5,406200.0,27.5752,27.6161,27.5683,27.6161,406200.0
2013-03-28 10:40:00,40.5,40.59,40.48,40.59,375800.0,27.6161,27.6774,27.6024,27.6774,375800.0
2013-03-28 10:50:00,40.59,40.6,40.5,40.53,558800.0,27.6774,27.6843,27.6161,27.6365,558800.0
2013-03-28 11:00:00,40.54,40.57,40.52,40.54,301700.0,27.6433,27.6638,27.6297,27.6433,301700.0
2013-03-28 11:10:00,40.53,40.53,40.47,40.5,208500.0,27.6365,27.6365,27.5956,27.6161,208500.0
2013-03-28 11:20:00,40.49,40.5,40.47,40.49,133500.0,27.6092,27.6161,27.5956,27.6092,133500.0
2013-03-28 11:30:00,40.49,40.5,40.41,40.42,451400.0,27.6092,27.6161,27.5547,27.5615,451400.0
2013-03-28 11:40:00,40.41,40.43,40.38,40.41,116700.0,27.5547,27.5683,27.5342,27.5547,116700.0
2013-03-28 11:50:00,40.41,40.48,40.4,40.48,200700.0,27.5547,27.6024,27.5479,27.6024,200700.0
2013-03-28 12:00:00,40.48,40.49,40.45,40.47,128800.0,27.6024,27.6092,27.582,27.5956,128800.0
2013-03-28 12:10:00,40.47,40.48,40.41,40.42,147400.0,27.5956,27.6024,27.5547,27.5615,147400.0
2013-03-28 12:20:00,40.42,40.43,40.38,40.38,180600.0,27.5615,27.5683,27.5342,27.5342,180600.0
2013-03-28 12:30:00,40.38,40.43,40.37,40.37,100600.0,27.5342,27.5683,27.5274,27.5274,100600.0
2013-03-28 12:40:00,40.38,40.4,40.37,40.39,95700.0,27.5342,27.5479,27.5274,27.5411,95700.0
2013-03-28 12:50:00,40.4,40.4,40.37,40.39,52100.0,27.5479,27.5479,27.5274,27.5411,52100.0
2013-03-28 13:00:00,40.39,40.4,40.34,40.36,107900.0,27.5411,27.5479,27.507,27.5206,107900.0
2013-03-28 13:10:00,40.36,40.37,40.34,40.36,93800.0,27.5206,27.5274,27.507,27.5206,93800.0
2013-03-28 13:20:00,40.36,40.4,40.36,40.37,90500.0,27.5206,27.5479,27.5206,27.5274,90500.0
2013-03-28 13:30:00,40.38,40.39,40.34,40.35,91300.0,27.5342,27.5411,27.507,27.5138,91300.0
2013-03-28 13:40:00,40.35,40.37,40.33,40.34,105200.0,27.5138,27.5274,27.5001,27.507,105200.0
2013-03-28 13:50:00,40.33,40.36,40.33,40.35,82700.0,27.5001,27.5206,27.5001,27.5138,82700.0
2013-03-28 14:00:00,40.35,40.37,40.34,40.34,133100.0,27.5138,27.5274,27.507,27.507,133100.0
2013-03-28 14:10:00,40.35,40.36,40.3,40.32,193100.0,27.5138,27.5206,27.4797,27.4933,193100.0
2013-03-28 14:20:00,40.32,40.36,40.31,40.36,131000.0,27.4933,27.5206,27.4865,27.5206,131000.0
2013-03-28 14:30:00,40.35,40.36,40.3,40.32,148900.0,27.5138,27.5206,27.4797,27.4933,148900.0
2013-03-28 14:40:00,40.32,40.36,40.31,40.36,499500.0,27.4933,27.5206,27.4865,27.5206,499500.0
2013-03-28 14:50:00,40.35,40.37,40.35,40.35,108900.0,27.5138,27.5274,27.5138,27.5138,108900.0
2013-03-28 15:00:00,40.36,40.38,40.3,40.34,195500.0,27.5206,27.5342,27.4797,27.507,195500.0
2013-03-28 15:10:00,40.35,40.4,40.34,40.39,300600.0,27.5138,27.5479,27.507,27.5411,300600.0
2013-03-28 15:20:00,40.4,40.48,40.39,40.47,448600.0,27.5479,27.6024,27.5411,27.5956,448600.0
2013-03-28 15:30:00,40.48,40.48,40.43,40.46,337100.0,27.6024,27.6024,27.5683,27.5888,337100.0
2013-03-28 15:40:00,40.46,40.48,40.43,40.46,466400.0,27.5888,27.6024,27.5683,27.5888,466400.0
2013-03-28 15:50:00,40.46,40.51,40.41,40.42,1423800.0,27.5888,27.6229,27.5547,27.5615,1423800.0
2013-04-01 09:30:00,40.37,40.44,40.33,40.35,688500.0,27.5274,27.5752,27.5001,27.5138,688500.0
2013-04-01 09:40:00,40.35,40.43,40.34,40.43,211300.0,27.5138,27.5683,27.507,27.5683,211300.0
2013-04-01 09:50:00,40.43,40.44,40.39,40.43,215200.0,27.5683,27.5752,27.5411,27.5683,215200.0
2013-04-01 10:00:00,40.43,40.44,40.2,40.33,395700.0,27.5683,27.5752,27.4115,27.5001,395700.0
2013-04-01 10:10:00,40.33,40.33,40.27,40.28,244400.0,27.5001,27.5001,27.4592,27.4661,244400.0
2013-04-01 10:20:00,40.28,40.33,40.27,40.3,268500.0,27.4661,27.5001,27.4592,27.4797,268500.0
2013-04-01 10:30:00,40.31,40.33,40.24,40.24,264500.0,27.4865,27.5001,27.4388,27.4388,264500.0
2013-04-01 10:40:00,40.24,40.25,40.17,40.23,242000.0,27.4388,27.4456,27.391,27.432,242000.0
2013-04-01 10:50:00,40.22,40.27,40.21,40.26,286600.0,27.4251,27.4592,27.4183,27.4524,286600.0
2013-04-01 11:00:00,40.26,40.35,40.25,40.33,185200.0,27.4524,27.5138,27.4456,27.5001,185200.0
2013-04-01 11:10:00,40.32,40.37,40.32,40.37,167600.0,27.4933,27.5274,27.4933,27.5274,167600.0
2013-04-01 11:20:00,40.37,40.4,40.34,40.4,123800.0,27.5274,27.5479,27.507,27.5479,123800.0
2013-04-01 11:30:00,40.39,40.44,40.39,40.42,154400.0,27.5411,27.5752,27.5411,27.5615,154400.0
2013-04-01 11:40:00,40.42,40.44,40.39,40.43,112900.0,27.5615,27.5752,27.5411,27.5683,112900.0
2013-04-01 11:50:00,40.43,40.44,40.4,40.4,96400.0,27.5683,27.5752,27.5479,27.5479,96400.0
2013-04-01 12:00:00,40.4,40.41,40.38,40.38,127700.0,27.5479,27.5547,27.5342,27.5342,127700.0
2013-04-01 12:10:00,40.38,40.4,40.37,40.38,92500.0,27.5342,27.5479,27.5274,27.5342,92500.0
2013-04-01 12:20:00,40.39,40.41,40.38,40.41,110600.0,27.5411,27.5547,27.5342,27.5547,110600.0
2013-04-01 12:30:00,40.41,40.41,40.37,40.4,119800.0,27.5547,27.5547,27.5274,27.5479,119800.0
2013-04-01 12:40:00,40.39,40.4,40.38,40.4,51900.0,27.5411,27.5479,27.5342,27.5479,51900.0
2013-04-01 12:50:00,40.4,40.43,40.4,40.42,64900.0,27.5479,27.5683,27.5479,27.5615,64900.0
2013-04-01 13:00:00,40.42,40.46,40.42,40.45,98800.0,27.5615,27.5888,27.5615,27.582,98800.0
2013-04-01 13:10:00,40.45,40.45,40.4,40.4,77400.0,27.582,27.582,27.5479,27.5479,77400.0
2013-04-01 13:20:00,40.4,40.43,40.39,40.4,286400.0,27.5479,27.5683,27.5411,27.5479,286400.0
2013-04-01 13:30:00,40.4,40.4,40.33,40.35,139000.0,27.5479,27.5479,27.5001,27.5138,139000.0
2013-04-01 13:40:00,40.34,40.36,40.33,40.34,97500.0,27.507,27.5206,27.5001,27.507,97500.0
2013-04-01 13:50:00,40.33,40.41,40.33,40.39,211400.0,27.5001,27.5547,27.5001,27.5411,211400.0
2013-04-01 14:00:00,40.4,40.47,40.4,40.47,127700.0,27.5479,27.5956,27.5479,27.5956,127700.0
2013-04-01 14:10:00,40.46,40.49,40.45,40.47,113500.0,27.5888,27.6092,27.582,27.5956,113500.0
2013-04-01 14:20:00,40.46,40.48,40.44,40.45,144100.0,27.5888,27.6024,27.5752,27.582,144100.0
2013-04-01 14:30:00,40.45,40.46,40.37,40.37,133000.0,27.582,27.5888,27.5274,27.5274,133000.0
2013-04-01 14:40:00,40.37,40.42,40.37,40.4,112200.0,27.5274,27.5615,27.5274,27.5479,112200.0
2013-04-01 14:50:00,40.4,40.43,40.39,40.4,116400.0,27.5479,27.5683,27.5411,27.5479,116400.0
2013-04-01 15:00:00,40.4,40.42,40.38,40.39,279200.0,27.5479,27.5615,27.5342,27.5411,279200.0
2013-04-01 15:10:00,40.4,40.41,40.36,40.37,133100.0,27.5479,27.5547,27.5206,27.5274,133100.0
2013-04-01 15:20:00,40.38,40.42,40.36,40.39,145200.0,27.5342,27.5615,27.5206,27.5411,145200.0
2013-04-01 15:30:00,40.4,40.43,40.37,40.39,195900.0,27.5479,27.5683,27.5274,27.5411,195900.0
2013-04-01 15:40:00,40.4,40.47,40.37,40.41,303700.0,27.5479,27.5956,27.5274,27.5547,303700.0
2013-04-01 15:50:00,40.41,40.46,40.39,40.45,522100.0,27.5547,27.5888,27.5411,27.582,522100.0
2013-04-02 09:30:00,40.43,40.6,40.42,40.58,632100.0,27.5683,27.6843,27.5615,27.6706,632100.0
2013-04-02 09:40:00,40.59,40.65,40.56,40.62,254400.0,27.6774,27.7183,27.657,27.6979,254400.0
2013-04-02 09:50:00,40.63,40.65,40.57,40.65,207400.0,27.7047,27.7183,27.6638,27.7183,207400.0
2013-04-02 10:00:00,40.65,40.7,40.61,40.69,407400.0,27.7183,27.7524,27.6911,27.7456,407400.0
2013-04-02 10:10:00,40.7,40.71,40.63,40.7,527000.0,27.7524,27.7593,27.7047,27.7524,527000.0
2013-04-02 10:20:00,40.7,40.75,40.68,40.75,207000.0,27.7524,27.7865,27.7388,27.7865,207000.0
2013-04-02 10:30:00,40.75,40.78,40.69,40.77,266900.0,27.7865,27.807,27.7456,27.8002,266900.0
2013-04-02 10:40:00,40.77,40.83,40.75,40.8,355000.0,27.8002,27.8411,27.7865,27.8206,355000.0
2013-04-02 10:50:00,40.81,40.9,40.8,40.89,411500.0,27.8275,27.8888,27.8206,27.882,411500.0
2013-04-02 11:00:00,40.89,40.9,40.77,40.8,414400.0,27.882,27.8888,27.8002,27.8206,414400.0
2013-04-02 11:10:00,40.79,40.84,40.78,40.82,169500.0,27.8138,27.8479,27.807,27.8343,169500.0
2013-04-02 11:20:00,40.83,40.85,40.79,40.8,141800.0,27.8411,27.8547,27.8138,27.8206,141800.0
2013-04-02 11:30:00,40.8,40.81,40.66,40.7,592100.0,27.8206,27.8275,27.7252,27.7524,592100.0
2013-04-02 11:40:00,40.71,40.77,40.71,40.77,226600.0,27.7593,27.8002,27.7593,27.8002,226600.0
2013-04-02 11:50:00,40.78,40.82,40.77,40.8,116200.0,27.807,27.8343,27.8002,27.8206,116200.0
2013-04-02 12:00:00,40.8,40.83,40.79,40.8,113300.0,27.8206,27.8411,27.8138,27.8206,113300.0
2013-04-02 12:10:00,40.79,40.83,40.79,40.82,109900.0,27.8138,27.8411,27.8138,27.8343,109900.0
2013-04-02 12:20:00,40.81,40.84,40.8,40.82,121700.0,27.8275,27.8479,27.8206,27.8343,121700.0
2013-04-02 12:30:00,40.82,40.83,40.78,40.79,91800.0,27.8343,27.8411,27.807,27.8138,91800.0
2013-04-02 12:40:00,40.79,40.8,40.74,40.75,87600.0,27.8138,27.8206,27.7797,27.7865,87600.0
2013-04-02 12:50:00,40.75,40.77,40.74,40.76,54200.0,27.7865,27.8002,27.7797,27.7934,54200.0
2013-04-02 13:00:00,40.76,40.77,40.72,40.73,305900.0,27.7934,27.8002,27.7661,27.7729,305900.0
2013-04-02 13:10:00,40.73,40.73,40.69,40.7,109800.0,27.7729,27.7729,27.7456,27.7524,109800.0
2013-04-02 13:20:00,40.7,40.71,40.69,40.7,172100.0,27.7524,27.7593,27.7456,27.7524,172100.0
2013-04-02 13:30:00,40.7,40.75,40.69,40.72,226500.0,27.7524,27.7865,27.7456,27.7661,226500.0
2013-04-02 13:40:00,40.73,40.74,40.69,40.73,237400.0,27.7729,27.7797,27.7456,27.7729,237400.0
2013-04-02 13:50:00,40.73,40.77,40.72,40.73,313900.0,27.7729,27.8002,27.7661,27.7729,313900.0
2013-04-02 14:00:00,40.73,40.76,40.71,40.75,173300.0,27.7729,27.7934,27.7593,27.7865,173300.0
2013-04-02 14:10:00,40.76,40.77,40.68,40.7,425800.0,27.7934,27.8002,27.7388,27.7524,425800.0
2013-04-02 14:20:00,40.69,40.71,40.64,40.65,145900.0,27.7456,27.7593,27.7115,27.7183,145900.0
2013-04-02 14:30:00,40.65,40.71,40.65,40.71,243400.0,27.7183,27.7593,27.7183,27.7593,243400.0
2013-04-02 14:40:00,40.71,40.71,40.64,40.65,183100.0,27.7593,27.7593,27.7115,27.7183,183100.0
2013-04-02 14:50:00,40.65,40.68,40.62,40.67,294400.0,27.7183,27.7388,27.6979,27.732,294400.0
2013-04-02 15:00:00,40.68,40.68,40.59,40.65,262300.0,27.7388,27.7388,27.6774,27.7183,262300.0
2013-04-02 15:10:00,40.65,40.68,40.63,40.64,211300.0,27.7183,27.7388,27.7047,27.7115,211300.0
2013-04-02 15:20:00,40.64,40.64,40.58,40.61,238100.0,27.7115,27.7115,27.6706,27.6911,238100.0
2013-04-02 15:30:00,40.61,40.66,40.6,40.63,274800.0,27.6911,27.7252,27.6843,27.7047,274800.0
2013-04-02 15:40:00,40.63,40.63,40.54,40.58,644800.0,27.7047,27.7047,27.6433,27.6706,644800.0
2013-04-02 15:50:00,40.58,40.72,40.56,40.71,1282800.0,27.6706,27.7661,27.657,27.7593,1282800.0
2013-04-03 09:30:00,40.78,40.82,40.52,40.52,664200.0,27.807,27.8343,27.6297,27.6297,664200.0
2013-04-03 09:40:00,40.53,40.62,40.5,40.53,455300.0,27.6365,27.6979,27.6161,27.6365,455300.0
2013-04-03 09:50:00,40.52,40.55,40.45,40.46,228400.0,27.6297,27.6502,27.582,27.5888,228400.0
2013-04-03 10:00:00,40.45,40.5,40.41,40.49,504400.0,27.582,27.6161,27.5547,27.6092,504400.0
2013-04-03 10:10:00,40.49,40.53,40.44,40.46,306300.0,27.6092,27.6365,27.5752,27.5888,306300.0
2013-04-03 10:20:00,40.47,40.5,40.44,40.46,196800.0,27.5956,27.6161,27.5752,27.5888,196800.0
2013-04-03 10:30:00,40.46,40.46,40.35,40.36,396600.0,27.5888,27.5888,27.5138,27.5206,396600.0
2013-04-03 10:40:00,40.36,40.38,40.33,40.35,395600.0,27.5206,27.5342,27.5001,27.5138,395600.0
2013-04-03 10:50:00,40.35,40.36,40.27,40.31,373900.0,27.5138,27.5206,27.4592,27.4865,373900.0
2013-04-03 11:00:00,40.31,40.33,40.28,40.31,276900.0,27.4865,27.5001,27.4661,27.4865,276900.0
2013-04-03 11:10:00,40.31,40.34,40.3,40.31,190200.0,27.4865,27.507,27.4797,27.4865,190200.0
2013-04-03 11:20:00,40.31,40.38,40.31,40.37,183900.0,27.4865,27.5342,27.4865,27.5274,183900.0
2013-04-03 11:30:00,40.36,40.45,40.36,40.45,143700.0,27.5206,27.582,27.5206,27.582,143700.0
2013-04-03 11:40:00,40.45,40.53,40.43,40.52,235200.0,27.582,27.6365,27.5683,27.6297,235200.0
2013-04-03 11:50:00,40.53,40.53,40.5,40.51,159200.0,27.6365,27.6365,27.6161,27.6229,159200.0
2013-04-03 12:00:00,40.52,40.52,40.42,40.42,151300.0,27.6297,27.6297,27.5615,27.5615,151300.0
2013-04-03 12:10:00,40.42,40.46,40.4,40.4,158200.0,27.5615,27.5888,27.5479,27.5479,158200.0
2013-04-03 12:20:00,40.4,40.44,40.4,40.41,98200.0,27.5479,27.5752,27.5479,27.5547,98200.0
2013-04-03 12:30:00,40.41,40.44,40.4,40.41,286400.0,27.5547,27.5752,27.5479,27.5547,286400.0
2013-04-03 12:40:00,40.41,40.42,40.3,40.39,769300.0,27.5547,27.5615,27.4797,27.5411,769300.0
2013-04-03 12:50:00,40.39,40.44,40.37,40.4,269700.0,27.5411,27.5752,27.5274,27.5479,269700.0
2013-04-03 13:00:00,40.39,40.43,40.39,40.41,246300.0,27.5411,27.5683,27.5411,27.5547,246300.0
2013-04-03 13:10:00,40.4,40.42,40.35,40.36,188700.0,27.5479,27.5615,27.5138,27.5206,188700.0
2013-04-03 13:20:00,40.36,40.41,40.33,40.37,248000.0,27.5206,27.5547,27.5001,27.5274,248000.0
2013-04-03 13:30:00,40.36,40.37,40.26,40.29,270400.0,27.5206,27.5274,27.4524,27.4729,270400.0
2013-04-03 13:40:00,40.29,40.32,40.27,40.3,199700.0,27.4729,27.4933,27.4592,27.4797,199700.0
2013-04-03 13:50:00,40.29,40.31,40.24,40.28,282000.0,27.4729,27.4865,27.4388,27.4661,282000.0
2013-04-03 14:00:00,40.28,40.33,40.26,40.31,386400.0,27.4661,27.5001,27.4524,27.4865,386400.0
2013-04-03 14:10:00,40.31,40.32,40.22,40.23,251900.0,27.4865,27.4933,27.4251,27.432,251900.0
2013-04-03 14:20:00,40.24,40.24,40.17,40.2,236800.0,27.4388,27.4388,27.391,27.4115,236800.0
2013-04-03 14:30:00,40.2,40.23,40.18,40.23,361800.0,27.4115,27.432,27.3979,27.432,361800.0
2013-04-03 14:40:00,40.23,40.24,40.2,40.2,175000.0,27.432,27.4388,27.4115,27.4115,175000.0
2013-04-03 14:50:00,40.2,40.23,40.18,40.21,243000.0,27.4115,27.432,27.3979,27.4183,243000.0
2013-04-03 15:00:00,40.22,40.22,40.17,40.17,204000.0,27.4251,27.4251,27.391,27.391,204000.0
2013-04-03 15:10:00,40.18,40.2,40.12,40.13,438400.0,27.3979,27.4115,27.357,27.3638,438400.0
2013-04-03 15:20:00,40.14,40.16,40.12,40.12,241600.0,27.3706,27.3842,27.357,27.357,241600.0
2013-04-03 15:30:00,40.13,40.15,40.08,40.13,470500.0,27.3638,27.3774,27.3297,27.3638,470500.0
2013-04-03 15:40:00,40.14,40.27,40.09,40.24,721900.0,27.3706,27.4592,27.3365,27.4388,721900.0
2013-04-03 15:50:00,40.25,40.27,40.16,40.18,795400.0,27.4456,27.4592,27.3842,27.3979,795400.0
2013-04-04 09:30:00,40.27,40.4,40.2,40.3,687700.0,27.4592,27.5479,27.4115,27.4797,687700.0
2013-04-04 09:40:00,40.3,40.44,40.28,40.41,835400.0,27.4797,27.5752,27.4661,27.5547,835400.0
2013-04-04 09:50:00,40.42,40.5,40.42,40.48,273200.0,27.5615,27.6161,27.5615,27.6024,273200.0
2013-04-04 10:00:00,40.48,40.56,40.44,40.56,698600.0,27.6024,27.657,27.5752,27.657,698600.0
2013-04-04 10:10:00,40.56,40.56,40.48,40.48,205100.0,27.657,27.657,27.6024,27.6024,205100.0
2013-04-04 10:20:00,40.48,40.52,40.3,40.35,587600.0,27.6024,27.6297,27.4797,27.5138,587600.0
2013-04-04 10:30:00,40.35,40.42,40.34,40.39,322400.0,27.5138,27.5615,27.507,27.5411,322400.0
2013-04-04 10:40:00,40.39,40.48,40.39,40.48,326200.0,27.5411,27.6024,27.5411,27.6024,326200.0
2013-04-04 10:50:00,40.48,40.5,40.43,40.44,360100.0,27.6024,27.6161,27.5683,27.5752,360100.0
2013-04-04 11:00:00,40.44,40.46,40.36,40.37,288800.0,27.5752,27.5888,27.5206,27.5274,288800.0
2013-04-04 11:10:00,40.38,40.43,40.37,40.4,183300.0,27.5342,27.5683,27.5274,27.5479,183300.0
2013-04-04 11:20:00,40.4,40.5,40.4,40.49,201100.0,27.5479,27.6161,27.5479,27.6092,201100.0
2013-04-04 11:30:00,40.49,40.5,40.39,40.39,347400.0,27.6092,27.6161,27.5411,27.5411,347400.0
2013-04-04 11:40:00,40.4,40.44,40.36,40.37,183700.0,27.5479,27.5752,27.5206,27.5274,183700.0
2013-04-04 11:50:00,40.37,40.42,40.36,40.41,231900.0,27.5274,27.5615,27.5206,27.5547,231900.0
2013-04-04 12:00:00,40.4,40.41,40.35,40.4,228800.0,27.5479,27.5547,27.5138,27.5479,228800.0
2013-04-04 12:10:00,40.4,40.4,40.34,40.35,257800.0,27.5479,27.5479,27.507,27.5138,257800.0
2013-04-04 12:20:00,40.34,40.37,40.32,40.37,179700.0,27.507,27.5274,27.4933,27.5274,179700.0
2013-04-04 12:30:00,40.37,40.41,40.35,40.41,154100.0,27.5274,27.5547,27.5138,27.5547,154100.0
2013-04-04 12:40:00,40.41,40.42,40.37,40.41,69900.0,27.5547,27.5615,27.5274,27.5547,69900.0
2013-04-04 12:50:00,40.41,40.42,40.38,40.41,85000.0,27.5547,27.5615,27.5342,27.5547,85000.0
2013-04-04 13:00:00,40.41,40.42,40.37,40.38,53800.0,27.5547,27.5615,27.5274,27.5342,53800.0
2013-04-04 13:10:00,40.37,40.4,40.37,40.38,79200.0,27.5274,27.5479,27.5274,27.5342,79200.0
2013-04-04 13:20:00,40.38,40.42,40.37,40.4,68600.0,27.5342,27.5615,27.5274,27.5479,68600.0
2013-04-04 13:30:00,40.4,40.41,40.38,40.39,61000.0,27.5479,27.5547,27.5342,27.5411,61000.0
2013-04-04 13:40:00,40.39,40.47,40.39,40.45,121900.0,27.5411,27.5956,27.5411,27.582,121900.0
2013-04-04 13:50:00,40.45,40.51,40.45,40.51,209600.0,27.582,27.6229,27.582,27.6229,209600.0
2013-04-04 14:00:00,40.51,40.51,40.44,40.45,202300.0,27.6229,27.6229,27.5752,27.582,202300.0
2013-04-04 14:10:00,40.46,40.5,40.44,40.47,119400.0,27.5888,27.6161,27.5752,27.5956,119400.0
2013-04-04 14:20:00,40.47,40.58,40.47,40.58,203600.0,27.5956,27.6706,27.5956,27.6706,203600.0
2013-04-04 14:30:00,40.58,40.59,40.52,40.53,185900.0,27.6706,27.6774,27.6297,27.6365,185900.0
2013-04-04 14:40:00,40.53,40.55,40.5,40.52,116900.0,27.6365,27.6502,27.6161,27.6297,116900.0
2013-04-04 14:50:00,40.52,40.52,40.45,40.46,136800.0,27.6297,27.6297,27.582,27.5888,136800.0
2013-04-04 15:00:00,40.46,40.49,40.44,40.48,283800.0,27.5888,27.6092,27.5752,27.6024,283800.0
2013-04-04 15:10:00,40.48,40.52,40.45,40.45,198500.0,27.6024,27.6297,27.582,27.582,198500.0
2013-04-04 15:20:00,40.45,40.48,40.44,40.45,140900.0,27.582,27.6024,27.5752,27.582,140900.0
2013-04-04 15:30:00,40.44,40.5,40.44,40.49,229800.0,27.5752,27.6161,27.5752,27.6092,229800.0
2013-04-04 15:40:00,40.49,40.56,40.46,40.52,468600.0,27.6092,27.657,27.5888,27.6297,468600.0
2013-04-04 15:50:00,40.52,40.57,40.51,40.55,832400.0,27.6297,27.6638,27.6229,27.6502,832400.0
2013-04-05 09:30:00,40.21,40.36,40.17,40.25,576700.0,27.4183,27.5206,27.391,27.4456,576700.0
2013-04-05 09:40:00,40.25,40.35,40.19,40.25,314300.0,27.4456,27.5138,27.4047,27.4456,314300.0
2013-04-05 09:50:00,40.25,40.28,40.14,40.16,205800.0,27.4456,27.4661,27.3706,27.3842,205800.0
2013-04-05 10:00:00,40.15,40.24,40.1,40.24,230800.0,27.3774,27.4388,27.3433,27.4388,230800.0
2013-04-05 10:10:00,40.24,40.25,40.1,40.12,243400.0,27.4388,27.4456,27.3433,27.357,243400.0
2013-04-05 10:20:00,40.11,40.16,40.09,40.15,213800.0,27.3501,27.3842,27.3365,27.3774,213800.0
2013-04-05 10:30:00,40.15,40.17,40.1,40.11,237100.0,27.3774,27.391,27.3433,27.3501,237100.0
2013-04-05 10:40:00,40.12,40.13,40.05,40.1,210600.0,27.357,27.3638,27.3092,27.3433,210600.0
2013-04-05 10:50:00,40.11,40.18,40.09,40.16,249300.0,27.3501,27.3979,27.3365,27.3842,249300.0
2013-04-05 11:00:00,40.16,40.17,40.1,40.11,310700.0,27.3842,27.391,27.3433,27.3501,310700.0
2013-04-05 11:10:00,40.11,40.17,40.1,40.14,514600.0,27.3501,27.391,27.3433,27.3706,514600.0
2013-04-05 11:20:00,40.14,40.14,40.1,40.13,113300.0,27.3706,27.3706,27.3433,27.3638,113300.0
2013-04-05 11:30:00,40.13,40.15,40.1,40.11,170300.0,27.3638,27.3774,27.3433,27.3501,170300.0
2013-04-05 11:40:00,40.12,40.15,40.11,40.13,137600.0,27.357,27.3774,27.3501,27.3638,137600.0
2013-04-05 11:50:00,40.13,40.13,40.1,40.11,133500.0,27.3638,27.3638,27.3433,27.3501,133500.0
2013-04-05 12:00:00,40.11,40.15,40.09,40.11,213800.0,27.3501,27.3774,27.3365,27.3501,213800.0
2013-04-05 12:10:00,40.11,40.12,40.08,40.08,194000.0,27.3501,27.357,27.3297,27.3297,194000.0
2013-04-05 12:20:00,40.09,40.11,40.05,40.06,122000.0,27.3365,27.3501,27.3092,27.316,122000.0
2013-04-05 12:30:00,40.06,40.1,40.05,40.1,138100.0,27.316,27.3433,27.3092,27.3433,138100.0
2013-04-05 12:40:00,40.1,40.13,40.09,40.11,150700.0,27.3433,27.3638,27.3365,27.3501,150700.0
2013-04-05 12:50:00,40.11,40.13,40.09,40.1,57100.0,27.3501,27.3638,27.3365,27.3433,57100.0
2013-04-05 13:00:00,40.1,40.13,40.09,40.12,90500.0,27.3433,27.3638,27.3365,27.357,90500.0
2013-04-05 13:10:00,40.12,40.13,40.11,40.13,75600.0,27.357,27.3638,27.3501,27.3638,75600.0
2013-04-05 13:20:00,40.13,40.13,40.09,40.09,145800.0,27.3638,27.3638,27.3365,27.3365,145800.0
2013-04-05 13:30:00,40.09,40.12,40.07,40.09,105800.0,27.3365,27.357,27.3229,27.3365,105800.0
2013-04-05 13:40:00,40.09,40.13,40.09,40.13,124300.0,27.3365,27.3638,27.3365,27.3638,124300.0
2013-04-05 13:50:00,40.13,40.14,40.12,40.14,112700.0,27.3638,27.3706,27.357,27.3706,112700.0
2013-04-05 14:00:00,40.14,40.14,40.08,40.11,311600.0,27.3706,27.3706,27.3297,27.3501,311600.0
2013-04-05 14:10:00,40.11,40.12,40.06,40.09,172600.0,27.3501,27.357,27.316,27.3365,172600.0
2013-04-05 14:20:00,40.09,40.11,40.07,40.07,125000.0,27.3365,27.3501,27.3229,27.3229,125000.0
2013-04-05 14:30:00,40.07,40.11,40.06,40.09,123500.0,27.3229,27.3501,27.316,27.3365,123500.0
2013-04-05 14:40:00,40.08,40.1,40.05,40.09,257000.0,27.3297,27.3433,27.3092,27.3365,257000.0
2013-04-05 14:50:00,40.09,40.1,40.07,40.07,164600.0,27.3365,27.3433,27.3229,27.3229,164600.0
2013-04-05 15:00:00,40.07,40.07,40.02,40.05,184000.0,27.3229,27.3229,27.2888,27.3092,184000.0
2013-04-05 15:10:00,40.06,40.07,40.03,40.03,182500.0,27.316,27.3229,27.2956,27.2956,182500.0
2013-04-05 15:20:00,40.04,40.05,40.01,40.03,185200.0,27.3024,27.3092,27.2819,27.2956,185200.0
2013-04-05 15:30:00,40.04,40.08,40.02,40.07,471600.0,27.3024,27.3297,27.2888,27.3229,471600.0
2013-04-05 15:40:00,40.07,40.16,40.05,40.15,300100.0,27.3229,27.3842,27.3092,27.3774,300100.0
2013-04-05 15:50:00,40.16,40.16,40.04,40.07,1381900.0,27.3842,27.3842,27.3024,27.3229,1381900.0
2013-04-08 09:30:00,40.06,40.14,40.01,40.01,817400.0,27.316,27.3706,27.2819,27.2819,817400.0
2013-04-08 09:40:00,40.02,40.02,39.77,40.0,817600.0,27.2888,27.2888,27.1183,27.2751,817600.0
2013-04-08 09:50:00,39.99,40.09,39.94,40.08,382700.0,27.2683,27.3365,27.2342,27.3297,382700.0
2013-04-08 10:00:00,40.08,40.33,40.07,40.32,505700.0,27.3297,27.5001,27.3229,27.4933,505700.0
2013-04-08 10:10:00,40.32,40.32,40.23,40.28,543900.0,27.4933,27.4933,27.432,27.4661,543900.0
2013-04-08 10:20:00,40.28,40.32,40.25,40.32,364700.0,27.4661,27.4933,27.4456,27.4933,364700.0
2013-04-08 10:30:00,40.32,40.42,40.29,40.42,525200.0,27.4933,27.5615,27.4729,27.5615,525200.0
2013-04-08 10:40:00,40.42,40.48,40.38,40.46,394400.0,27.5615,27.6024,27.5342,27.5888,394400.0
2013-04-08 10:50:00,40.45,40.48,40.4,40.43,647600.0,27.582,27.6024,27.5479,27.5683,647600.0
2013-04-08 11:00:00,40.43,40.45,40.36,40.39,449900.0,27.5683,27.582,27.5206,27.5411,449900.0
2013-04-08 11:10:00,40.4,40.4,40.36,40.37,224200.0,27.5479,27.5479,27.5206,27.5274,224200.0
2013-04-08 11:20:00,40.37,40.43,40.35,40.38,242400.0,27.5274,27.5683,27.5138,27.5342,242400.0
2013-04-08 11:30:00,40.37,40.39,40.36,40.37,161000.0,27.5274,27.5411,27.5206,27.5274,161000.0
2013-04-08 11:40:00,40.37,40.39,40.35,40.38,190300.0,27.5274,27.5411,27.5138,27.5342,190300.0
2013-04-08 11:50:00,40.38,40.4,40.35,40.38,344400.0,27.5342,27.5479,27.5138,27.5342,344400.0
2013-04-08 12:00:00,40.37,40.39,40.32,40.33,123000.0,27.5274,27.5411,27.4933,27.5001,123000.0
2013-04-08 12:10:00,40.33,40.33,40.23,40.25,286000.0,27.5001,27.5001,27.432,27.4456,286000.0
2013-04-08 12:20:00,40.24,40.34,40.24,40.34,308400.0,27.4388,27.507,27.4388,27.507,308400.0
2013-04-08 12:30:00,40.34,40.35,40.31,40.31,167200.0,27.507,27.5138,27.4865,27.4865,167200.0
2013-04-08 12:40:00,40.32,40.32,40.27,40.29,188600.0,27.4933,27.4933,27.4592,27.4729,188600.0
2013-04-08 12:50:00,40.29,40.34,40.28,40.33,122900.0,27.4729,27.507,27.4661,27.5001,122900.0
2013-04-08 13:00:00,40.33,40.35,40.32,40.34,163000.0,27.5001,27.5138,27.4933,27.507,163000.0
2013-04-08 13:10:00,40.34,40.39,40.33,40.38,256600.0,27.507,27.5411,27.5001,27.5342,256600.0
2013-04-08 13:20:00,40.38,40.41,40.37,40.4,188200.0,27.5342,27.5547,27.5274,27.5479,188200.0
2013-04-08 13:30:00,40.41,40.43,40.39,40.41,291100.0,27.5547,27.5683,27.5411,27.5547,291100.0
2013-04-08 13:40:00,40.41,40.57,40.4,40.54,721500.0,27.5547,27.6638,27.5479,27.6433,721500.0
2013-04-08 13:50:00,40.55,40.6,40.54,40.58,279800.0,27.6502,27.6843,27.6433,27.6706,279800.0
2013-04-08 14:00:00,40.58,40.58,40.52,40.52,443200.0,27.6706,27.6706,27.6297,27.6297,443200.0
2013-04-08 14:10:00,40.52,40.62,40.52,40.57,384800.0,27.6297,27.6979,27.6297,27.6638,384800.0
2013-04-08 14:20:00,40.57,40.62,40.57,40.62,303200.0,27.6638,27.6979,27.6638,27.6979,303200.0
2013-04-08 14:30:00,40.61,40.68,40.59,40.68,745000.0,27.6911,27.7388,27.6774,27.7388,745000.0
2013-04-08 14:40:00,40.68,40.74,40.67,40.71,491600.0,27.7388,27.7797,27.732,27.7593,491600.0
2013-04-08 14:50:00,40.71,40.75,40.66,40.69,708600.0,27.7593,27.7865,27.7252,27.7456,708600.0
2013-04-08 15:00:00,40.68,40.71,40.66,40.67,288100.0,27.7388,27.7593,27.7252,27.732,288100.0
2013-04-08 15:10:00,40.66,40.73,40.65,40.72,440500.0,27.7252,27.7729,27.7183,27.7661,440500.0
2013-04-08 15:20:00,40.72,40.75,40.69,40.72,459700.0,27.7661,27.7865,27.7456,27.7661,459700.0
2013-04-08 15:30:00,40.71,40.79,40.69,40.78,730000.0,27.7593,27.8138,27.7456,27.807,730000.0
2013-04-08 15:40:00,40.77,40.82,40.76,40.81,882300.0,27.8002,27.8343,27.7934,27.8275,882300.0
2013-04-08 15:50:00,40.8,40.87,40.8,40.87,2076800.0,27.8206,27.8684,27.8206,27.8684,2076800.0
2013-04-09 09:30:00,40.83,40.85,40.7,40.79,904200.0,27.8411,27.8547,27.7524,27.8138,904200.0
2013-04-09 09:40:00,40.79,40.82,40.6,40.65,486300.0,27.8138,27.8343,27.6843,27.7183,486300.0
2013-04-09 09:50:00,40.65,40.69,40.55,40.57,393800.0,27.7183,27.7456,27.6502,27.6638,393800.0
2013-04-09 10:00:00,40.56,40.68,40.55,40.59,335700.0,27.657,27.7388,27.6502,27.6774,335700.0
2013-04-09 10:10:00,40.59,40.66,40.51,40.53,322200.0,27.6774,27.7252,27.6229,27.6365,322200.0
2013-04-09 10:20:00,40.53,40.65,40.52,40.62,379700.0,27.6365,27.7183,27.6297,27.6979,379700.0
2013-04-09 10:30:00,40.62,40.73,40.57,40.73,572700.0,27.6979,27.7729,27.6638,27.7729,572700.0
2013-04-09 10:40:00,40.73,40.77,40.66,40.72,379700.0,27.7729,27.8002,27.7252,27.7661,379700.0
2013-04-09 10:50:00,40.72,40.82,40.7,40.79,487300.0,27.7661,27.8343,27.7524,27.8138,487300.0
2013-04-09 11:00:00,40.78,40.83,40.7,40.75,338000.0,27.807,27.8411,27.7524,27.7865,338000.0
2013-04-09 11:10:00,40.75,40.83,40.74,40.82,562500.0,27.7865,27.8411,27.7797,27.8343,562500.0
2013-04-09 11:20:00,40.82,40.85,40.81,40.84,288100.0,27.8343,27.8547,27.8275,27.8479,288100.0
2013-04-09 11:30:00,40.83,40.84,40.77,40.82,305900.0,27.8411,27.8479,27.8002,27.8343,305900.0
2013-04-09 11:40:00,40.82,40.93,40.82,40.93,782300.0,27.8343,27.9093,27.8343,27.9093,782300.0
2013-04-09 11:50:00,40.93,40.94,40.92,40.94,334500.0,27.9093,27.9161,27.9025,27.9161,334500.0
2013-04-09 12:00:00,40.94,40.94,40.88,40.9,401500.0,27.9161,27.9161,27.8752,27.8888,401500.0
2013-04-09 12:10:00,40.9,40.98,40.9,40.95,362100.0,27.8888,27.9434,27.8888,27.9229,362100.0
2013-04-09 12:20:00,40.96,40.96,40.91,40.92,245100.0,27.9297,27.9297,27.8956,27.9025,245100.0
2013-04-09 12:30:00,40.93,40.98,40.91,40.96,501300.0,27.9093,27.9434,27.8956,27.9297,501300.0
2013-04-09 12:40:00,40.96,40.99,40.94,40.98,324100.0,27.9297,27.9502,27.9161,27.9434,324100.0
2013-04-09 12:50:00,40.98,41.09,40.97,41.05,1776100.0,27.9434,28.0184,27.9366,27.9911,1776100.0
2013-04-09 13:00:00,41.05,41.09,41.02,41.06,212400.0,27.9911,28.0184,27.9706,27.9979,212400.0
2013-04-09 13:10:00,41.07,41.08,41.03,41.05,440700.0,28.0047,28.0116,27.9775,27.9911,440700.0
2013-04-09 13:20:00,41.05,41.13,41.04,41.12,369400.0,27.9911,28.0457,27.9843,28.0388,369400.0
2013-04-09 13:30:00,41.11,41.12,40.97,40.98,450100.0,28.032,28.0388,27.9366,27.9434,450100.0
2013-04-09 13:40:00,40.98,41.05,40.98,40.99,325500.0,27.9434,27.9911,27.9434,27.9502,325500.0
2013-04-09 13:50:00,41.0,41.03,40.98,41.0,263500.0,27.957,27.9775,27.9434,27.957,263500.0
2013-04-09 14:00:00,40.99,41.0,40.9,40.94,461600.0,27.9502,27.957,27.8888,27.9161,461600.0
2013-04-09 14:10:00,40.94,40.94,40.88,40.89,198800.0,27.9161,27.9161,27.8752,27.882,198800.0
2013-04-09 14:20:00,40.89,40.91,40.85,40.88,254800.0,27.882,27.8956,27.8547,27.8752,254800.0
2013-04-09 14:30:00,40.88,40.91,40.85,40.87,409300.0,27.8752,27.8956,27.8547,27.8684,409300.0
2013-04-09 14:40:00,40.88,40.93,40.88,40.9,286000.0,27.8752,27.9093,27.8752,27.8888,286000.0
2013-04-09 14:50:00,40.91,40.91,40.86,40.89,169500.0,27.8956,27.8956,27.8615,27.882,169500.0
2013-04-09 15:00:00,40.9,40.92,40.77,40.79,460400.0,27.8888,27.9025,27.8002,27.8138,460400.0
2013-04-09 15:10:00,40.8,40.85,40.77,40.84,312600.0,27.8206,27.8547,27.8002,27.8479,312600.0
2013-04-09 15:20:00,40.85,40.85,40.78,40.78,337300.0,27.8547,27.8547,27.807,27.807,337300.0
2013-04-09 15:30:00,40.78,40.79,40.64,40.65,671900.0,27.807,27.8138,27.7115,27.7183,671900.0
2013-04-09 15:40:00,40.66,40.75,40.65,40.68,748700.0,27.7252,27.7865,27.7183,27.7388,748700.0
2013-04-09 15:50:00,40.68,40.73,40.65,40.69,1351300.0,27.7388,27.7729,27.7183,27.7456,1351300.0
2013-04-10 09:30:00,40.79,40.94,40.73,40.8,386500.0,27.8138,27.9161,27.7729,27.8206,386500.0
2013-04-10 09:40:00,40.81,40.9,40.77,40.81,238700.0,27.8275,27.8888,27.8002,27.8275,238700.0
2013-04-10 09:50:00,40.81,40.83,40.71,40.79,329400.0,27.8275,27.8411,27.7593,27.8138,329400.0
2013-04-10 10:00:00,40.79,40.82,40.76,40.8,203300.0,27.8138,27.8343,27.7934,27.8206,203300.0
2013-04-10 10:10:00,40.8,40.86,40.79,40.84,299400.0,27.8206,27.8615,27.8138,27.8479,299400.0
2013-04-10 10:20:00,40.85,40.97,40.84,40.97,153500.0,27.8547,27.9366,27.8479,27.9366,153500.0
2013-04-10 10:30:00,40.96,40.97,40.82,40.83,316400.0,27.9297,27.9366,27.8343,27.8411,316400.0
2013-04-10 10:40:00,40.84,40.9,40.83,40.9,182500.0,27.8479,27.8888,27.8411,27.8888,182500.0
2013-04-10 10:50:00,40.9,41.0,40.89,40.98,244500.0,27.8888,27.957,27.882,27.9434,244500.0
2013-04-10 11:00:00,40.99,41.0,40.9,40.95,251100.0,27.9502,27.957,27.8888,27.9229,251100.0
2013-04-10 11:10:00,40.95,40.98,40.91,40.95,144800.0,27.9229,27.9434,27.8956,27.9229,144800.0
2013-04-10 11:20:00,40.95,41.03,40.94,41.01,272500.0,27.9229,27.9775,27.9161,27.9638,272500.0
2013-04-10 11:30:00,41.01,41.02,40.94,40.95,132100.0,27.9638,27.9706,27.9161,27.9229,132100.0
2013-04-10 11:40:00,40.96,41.03,40.95,41.01,163200.0,27.9297,27.9775,27.9229,27.9638,163200.0
2013-04-10 11:50:00,41.02,41.04,41.0,41.02,173400.0,27.9706,27.9843,27.957,27.9706,173400.0
2013-04-10 12:00:00,41.02,41.03,40.96,40.98,99300.0,27.9706,27.9775,27.9297,27.9434,99300.0
2013-04-10 12:10:00,40.98,41.04,40.97,41.04,209900.0,27.9434,27.9843,27.9366,27.9843,209900.0
2013-04-10 12:20:00,41.04,41.07,41.03,41.06,110800.0,27.9843,28.0047,27.9775,27.9979,110800.0
2013-04-10 12:30:00,41.06,41.1,41.04,41.09,98800.0,27.9979,28.0252,27.9843,28.0184,98800.0
2013-04-10 12:40:00,41.08,41.1,41.07,41.1,133600.0,28.0116,28.0252,28.0047,28.0252,133600.0
2013-04-10 12:50:00,41.1,41.1,41.08,41.09,122700.0,28.0252,28.0252,28.0116,28.0184,122700.0
2013-04-10 13:00:00,41.1,41.12,41.08,41.12,162000.0,28.0252,28.0388,28.0116,28.0388,162000.0
2013-04-10 13:10:00,41.12,41.12,41.08,41.09,140900.0,28.0388,28.0388,28.0116,28.0184,140900.0
2013-04-10 13:20:00,41.09,41.13,41.08,41.09,164400.0,28.0184,28.0457,28.0116,28.0184,164400.0
2013-04-10 13:30:00,41.1,41.11,41.06,41.08,193100.0,28.0252,28.032,27.9979,28.0116,193100.0
2013-04-10 13:40:00,41.08,41.13,41.07,41.12,128700.0,28.0116,28.0457,28.0047,28.0388,128700.0
2013-04-10 13:50:00,41.12,41.12,41.06,41.09,96500.0,28.0388,28.0388,27.9979,28.0184,96500.0
2013-04-10 14:00:00,41.09,41.13,41.08,41.11,152100.0,28.0184,28.0457,28.0116,28.032,152100.0
2013-04-10 14:10:00,41.11,41.17,41.1,41.16,179700.0,28.032,28.0729,28.0252,28.0661,179700.0
2013-04-10 14:20:00,41.16,41.16,41.07,41.07,183200.0,28.0661,28.0661,28.0047,28.0047,183200.0
2013-04-10 14:30:00,41.08,41.1,41.06,41.08,128400.0,28.0116,28.0252,27.9979,28.0116,128400.0
2013-04-10 14:40:00,41.08,41.08,41.05,41.06,188200.0,28.0116,28.0116,27.9911,27.9979,188200.0
2013-04-10 14:50:00,41.06,41.08,41.04,41.05,128800.0,27.9979,28.0116,27.9843,27.9911,128800.0
2013-04-10 15:00:00,41.05,41.06,41.03,41.04,170000.0,27.9911,27.9979,27.9775,27.9843,170000.0
2013-04-10 15:10:00,41.03,41.06,41.03,41.06,188900.0,27.9775,27.9979,27.9775,27.9979,188900.0
2013-04-10 15:20:00,41.06,41.11,41.05,41.09,202900.0,27.9979,28.032,27.9911,28.0184,202900.0
2013-04-10 15:30:00,41.09,41.12,41.06,41.1,226700.0,28.0184,28.0388,27.9979,28.0252,226700.0
2013-04-10 15:40:00,41.11,41.14,41.1,41.12,388700.0,28.032,28.0525,28.0252,28.0388,388700.0
2013-04-10 15:50:00,41.12,41.14,41.06,41.06,881400.0,28.0388,28.0525,27.9979,27.9979,881400.0
2013-04-11 09:30:00,41.06,41.21,41.06,41.15,564900.0,27.9979,28.1002,27.9979,28.0593,564900.0
2013-04-11 09:40:00,41.16,41.28,41.13,41.28,288500.0,28.0661,28.1479,28.0457,28.1479,288500.0
2013-04-11 09:50:00,41.28,41.3,41.15,41.2,164500.0,28.1479,28.1616,28.0593,28.0934,164500.0
2013-04-11 10:00:00,41.2,41.3,41.17,41.29,184900.0,28.0934,28.1616,28.0729,28.1548,184900.0
2013-04-11 10:10:00,41.3,41.32,41.26,41.28,165200.0,28.1616,28.1752,28.1343,28.1479,165200.0
2013-04-11 10:20:00,41.28,41.32,41.25,41.32,131700.0,28.1479,28.1752,28.1275,28.1752,131700.0
2013-04-11 10:30:00,41.31,41.32,41.25,41.3,272000.0,28.1684,28.1752,28.1275,28.1616,272000.0
2013-04-11 10:40:00,41.3,41.34,41.28,41.33,205500.0,28.1616,28.1888,28.1479,28.182,205500.0
2013-04-11 10:50:00,41.34,41.41,41.29,41.39,289000.0,28.1888,28.2366,28.1548,28.2229,289000.0
2013-04-11 11:00:00,41.4,41.4,41.33,41.36,280100.0,28.2298,28.2298,28.182,28.2025,280100.0
2013-04-11 11:10:00,41.36,41.39,41.33,41.36,245800.0,28.2025,28.2229,28.182,28.2025,245800.0
2013-04-11 11:20:00,41.36,41.39,41.34,41.34,146600.0,28.2025,28.2229,28.1888,28.1888,146600.0
2013-04-11 11:30:00,41.34,41.35,41.28,41.3,177300.0,28.1888,28.1957,28.1479,28.1616,177300.0
2013-04-11 11:40:00,41.3,41.32,41.21,41.22,189300.0,28.1616,28.1752,28.1002,28.107,189300.0
2013-04-11 11:50:00,41.23,41.32,41.21,41.25,222400.0,28.1138,28.1752,28.1002,28.1275,222400.0
2013-04-11 12:00:00,41.24,41.27,41.2,41.27,288000.0,28.1207,28.1411,28.0934,28.1411,288000.0
2013-04-11 12:10:00,41.27,41.28,41.19,41.2,202500.0,28.1411,28.1479,28.0866,28.0934,202500.0
2013-04-11 12:20:00,41.19,41.28,41.19,41.27,159700.0,28.0866,28.1479,28.0866,28.1411,159700.0
2013-04-11 12:30:00,41.27,41.34,41.26,41.28,249900.0,28.1411,28.1888,28.1343,28.1479,249900.0
2013-04-11 12:40:00,41.28,41.31,41.28,41.28,184700.0,28.1479,28.1684,28.1479,28.1479,184700.0
2013-04-11 12:50:00,41.28,41.35,41.27,41.33,140800.0,28.1479,28.1957,28.1411,28.182,140800.0
2013-04-11 13:00:00,41.34,41.37,41.29,41.31,169200.0,28.1888,28.2093,28.1548,28.1684,169200.0
2013-04-11 13:10:00,41.3,41.33,41.28,41.33,109100.0,28.1616,28.182,28.1479,28.182,109100.0
2013-04-11 13:20:00,41.33,41.34,41.27,41.27,129300.0,28.182,28.1888,28.1411,28.1411,129300.0
2013-04-11 13:30:00,41.26,41.33,41.26,41.32,122900.0,28.1343,28.182,28.1343,28.1752,122900.0
2013-04-11 13:40:00,41.31,41.35,41.31,41.32,143400.0,28.1684,28.1957,28.1684,28.1752,143400.0
2013-04-11 13:50:00,41.31,41.32,41.22,41.22,120200.0,28.1684,28.1752,28.107,28.107,120200.0
2013-04-11 14:00:00,41.23,41.23,41.13,41.14,204000.0,28.1138,28.1138,28.0457,28.0525,204000.0
2013-04-11 14:10:00,41.14,41.14,41.09,41.14,276100.0,28.0525,28.0525,28.0184,28.0525,276100.0
2013-04-11 14:20:00,41.14,41.17,41.11,41.16,159300.0,28.0525,28.0729,28.032,28.0661,159300.0
2013-04-11 14:30:00,41.15,41.2,41.13,41.16,210900.0,28.0593,28.0934,28.0457,28.0661,210900.0
2013-04-11 14:40:00,41.16,41.2,41.13,41.15,313500.0,28.0661,28.0934,28.0457,28.0593,313500.0
2013-04-11 14:50:00,41.15,41.18,41.11,41.18,181000.0,28.0593,28.0797,28.032,28.0797,181000.0
2013-04-11 15:00:00,41.18,41.2,41.14,41.17,174200.0,28.0797,28.0934,28.0525,28.0729,174200.0
2013-04-11 15:10:00,41.16,41.18,41.14,41.15,215600.0,28.0661,28.0797,28.0525,28.0593,215600.0
2013-04-11 15:20:00,41.15,41.17,41.1,41.17,196000.0,28.0593,28.0729,28.0252,28.0729,196000.0
2013-04-11 15:30:00,41.17,41.21,41.14,41.16,296000.0,28.0729,28.1002,28.0525,28.0661,296000.0
2013-04-11 15:40:00,41.16,41.18,41.11,41.12,357500.0,28.0661,28.0797,28.032,28.0388,357500.0
2013-04-11 15:50:00,41.12,41.23,41.09,41.19,1204800.0,28.0388,28.1138,28.0184,28.0866,1204800.0
2013-04-12 09:30:00,40.91,41.1,40.86,41.05,617000.0,27.8956,28.0252,27.8615,27.9911,617000.0
2013-04-12 09:40:00,41.06,41.11,40.84,41.01,485600.0,27.9979,28.032,27.8479,27.9638,485600.0
2013-04-12 09:50:00,41.02,41.02,40.74,40.74,519200.0,27.9706,27.9706,27.7797,27.7797,519200.0
2013-04-12 10:00:00,40.74,40.84,40.68,40.81,389000.0,27.7797,27.8479,27.7388,27.8275,389000.0
2013-04-12 10:10:00,40.81,40.91,40.81,40.87,344400.0,27.8275,27.8956,27.8275,27.8684,344400.0
2013-04-12 10:20:00,40.87,40.89,40.79,40.89,321100.0,27.8684,27.882,27.8138,27.882,321100.0
2013-04-12 10:30:00,40.9,40.95,40.87,40.91,308200.0,27.8888,27.9229,27.8684,27.8956,308200.0
2013-04-12 10:40:00,40.92,40.93,40.84,40.89,215200.0,27.9025,27.9093,27.8479,27.882,215200.0
2013-04-12 10:50:00,40.88,40.94,40.85,40.87,244300.0,27.8752,27.9161,27.8547,27.8684,244300.0
2013-04-12 11:00:00,40.87,40.88,40.83,40.87,172700.0,27.8684,27.8752,27.8411,27.8684,172700.0
2013-04-12 11:10:00,40.87,40.95,40.86,40.93,192200.0,27.8684,27.9229,27.8615,27.9093,192200.0
2013-04-12 11:20:00,40.93,40.93,40.85,40.89,286400.0,27.9093,27.9093,27.8547,27.882,286400.0
2013-04-12 11:30:00,40.9,40.95,40.89,40.94,206700.0,27.8888,27.9229,27.882,27.9161,206700.0
2013-04-12 11:40:00,40.95,40.95,40.88,40.91,272800.0,27.9229,27.9229,27.8752,27.8956,272800.0
2013-04-12 11:50:00,40.91,40.95,40.9,40.94,259700.0,27.8956,27.9229,27.8888,27.9161,259700.0
2013-04-12 12:00:00,40.94,40.94,40.9,40.91,118800.0,27.9161,27.9161,27.8888,27.8956,118800.0
2013-04-12 12:10:00,40.9,40.93,40.89,40.91,59700.0,27.8888,27.9093,27.882,27.8956,59700.0
2013-04-12 12:20:00,40.9,40.91,40.86,40.87,43400.0,27.8888,27.8956,27.8615,27.8684,43400.0
2013-04-12 12:30:00,40.86,40.92,40.85,40.91,144400.0,27.8615,27.9025,27.8547,27.8956,144400.0
2013-04-12 12:40:00,40.92,40.94,40.9,40.94,80000.0,27.9025,27.9161,27.8888,27.9161,80000.0
2013-04-12 12:50:00,40.94,40.95,40.9,40.91,215600.0,27.9161,27.9229,27.8888,27.8956,215600.0
2013-04-12 13:00:00,40.91,40.97,40.9,40.97,218200.0,27.8956,27.9366,27.8888,27.9366,218200.0
2013-04-12 13:10:00,40.96,40.96,40.87,40.87,94200.0,27.9297,27.9297,27.8684,27.8684,94200.0
2013-04-12 13:20:00,40.87,40.9,40.86,40.9,89400.0,27.8684,27.8888,27.8615,27.8888,89400.0
2013-04-12 13:30:00,40.9,40.94,40.89,40.91,66400.0,27.8888,27.9161,27.882,27.8956,66400.0
2013-04-12 13:40:00,40.91,40.97,40.91,40.96,70500.0,27.8956,27.9366,27.8956,27.9297,70500.0
2013-04-12 13:50:00,40.96,40.97,40.91,40.95,74900.0,27.9297,27.9366,27.8956,27.9229,74900.0
2013-04-12 14:00:00,40.95,40.96,40.92,40.93,96000.0,27.9229,27.9297,27.9025,27.9093,96000.0
2013-04-12 14:10:00,40.93,40.97,40.92,40.96,84500.0,27.9093,27.9366,27.9025,27.9297,84500.0
2013-04-12 14:20:00,40.96,40.97,40.93,40.94,88600.0,27.9297,27.9366,27.9093,27.9161,88600.0
2013-04-12 14:30:00,40.93,40.96,40.91,40.96,109400.0,27.9093,27.9297,27.8956,27.9297,109400.0
2013-04-12 14:40:00,40.96,40.98,40.94,40.94,92600.0,27.9297,27.9434,27.9161,27.9161,92600.0
2013-04-12 14:50:00,40.95,40.98,40.94,40.98,65600.0,27.9229,27.9434,27.9161,27.9434,65600.0
2013-04-12 15:00:00,40.97,40.99,40.96,40.96,84600.0,27.9366,27.9502,27.9297,27.9297,84600.0
2013-04-12 15:10:00,40.97,41.03,40.96,40.99,235500.0,27.9366,27.9775,27.9297,27.9502,235500.0
2013-04-12 15:20:00,40.98,41.0,40.98,41.0,116200.0,27.9434,27.957,27.9434,27.957,116200.0
2013-04-12 15:30:00,40.99,41.01,40.98,41.0,189700.0,27.9502,27.9638,27.9434,27.957,189700.0
2013-04-12 15:40:00,41.01,41.08,41.0,41.02,391700.0,27.9638,28.0116,27.957,27.9706,391700.0
2013-04-12 15:50:00,41.02,41.08,41.01,41.07,849400.0,27.9706,28.0116,27.9638,28.0047,849400.0
2013-04-15 09:30:00,40.85,40.99,40.75,40.77,841000.0,27.8547,27.9502,27.7865,27.8002,841000.0
2013-04-15 09:40:00,40.79,40.79,40.62,40.69,444500.0,27.8138,27.8138,27.6979,27.7456,444500.0
2013-04-15 09:50:00,40.69,40.7,40.56,40.63,456800.0,27.7456,27.7524,27.657,27.7047,456800.0
2013-04-15 10:00:00,40.62,40.77,40.6,40.75,366200.0,27.6979,27.8002,27.6843,27.7865,366200.0
2013-04-15 10:10:00,40.75,40.89,40.73,40.89,293300.0,27.7865,27.882,27.7729,27.882,293300.0
2013-04-15 10:20:00,40.89,40.9,40.79,40.89,259300.0,27.882,27.8888,27.8138,27.882,259300.0
2013-04-15 10:30:00,40.89,40.89,40.77,40.84,244400.0,27.882,27.882,27.8002,27.8479,244400.0
2013-04-15 10:40:00,40.84,40.9,40.75,40.89,248000.0,27.8479,27.8888,27.7865,27.882,248000.0
2013-04-15 10:50:00,40.89,40.9,40.81,40.85,147200.0,27.882,27.8888,27.8275,27.8547,147200.0
2013-04-15 11:00:00,40.86,40.9,40.83,40.85,157800.0,27.8615,27.8888,27.8411,27.8547,157800.0
2013-04-15 11:10:00,40.85,40.86,40.75,40.76,237200.0,27.8547,27.8615,27.7865,27.7934,237200.0
2013-04-15 11:20:00,40.75,40.84,40.75,40.8,175500.0,27.7865,27.8479,27.7865,27.8206,175500.0
2013-04-15 11:30:00,40.8,40.87,40.75,40.83,232900.0,27.8206,27.8684,27.7865,27.8411,232900.0
2013-04-15 11:40:00,40.83,40.85,40.72,40.72,218600.0,27.8411,27.8547,27.7661,27.7661,218600.0
2013-04-15 11:50:00,40.73,40.74,40.58,40.59,473900.0,27.7729,27.7797,27.6706,27.6774,473900.0
2013-04-15 12:00:00,40.59,40.68,40.56,40.64,421000.0,27.6774,27.7388,27.657,27.7115,421000.0
2013-04-15 12:10:00,40.64,40.7,40.61,40.63,159600.0,27.7115,27.7524,27.6911,27.7047,159600.0
2013-04-15 12:20:00,40.63,40.64,40.58,40.63,179500.0,27.7047,27.7115,27.6706,27.7047,179500.0
2013-04-15 12:30:00,40.63,40.63,40.54,40.55,187000.0,27.7047,27.7047,27.6433,27.6502,187000.0
2013-04-15 12:40:00,40.55,40.57,40.43,40.52,391600.0,27.6502,27.6638,27.5683,27.6297,391600.0
2013-04-15 12:50:00,40.51,40.51,40.33,40.41,342900.0,27.6229,27.6229,27.5001,27.5547,342900.0
2013-04-15 13:00:00,40.41,40.43,40.35,40.43,299000.0,27.5547,27.5683,27.5138,27.5683,299000.0
2013-04-15 13:10:00,40.42,40.45,40.37,40.44,351200.0,27.5615,27.582,27.5274,27.5752,351200.0
2013-04-15 13:20:00,40.43,40.46,40.38,40.42,309500.0,27.5683,27.5888,27.5342,27.5615,309500.0
2013-04-15 13:30:00,40.42,40.46,40.4,40.45,158200.0,27.5615,27.5888,27.5479,27.582,158200.0
2013-04-15 13:40:00,40.44,40.48,40.41,40.48,176700.0,27.5752,27.6024,27.5547,27.6024,176700.0
2013-04-15 13:50:00,40.48,40.48,40.4,40.4,147200.0,27.6024,27.6024,27.5479,27.5479,147200.0
2013-04-15 14:00:00,40.41,40.41,40.28,40.37,376300.0,27.5547,27.5547,27.4661,27.5274,376300.0
2013-04-15 14:10:00,40.37,40.39,40.31,40.38,289100.0,27.5274,27.5411,27.4865,27.5342,289100.0
2013-04-15 14:20:00,40.37,40.46,40.35,40.38,189300.0,27.5274,27.5888,27.5138,27.5342,189300.0
2013-04-15 14:30:00,40.37,40.48,40.36,40.48,289200.0,27.5274,27.6024,27.5206,27.6024,289200.0
2013-04-15 14:40:00,40.48,40.68,40.47,40.64,290500.0,27.6024,27.7388,27.5956,27.7115,290500.0
2013-04-15 14:50:00,40.64,40.64,40.45,40.48,264400.0,27.7115,27.7115,27.582,27.6024,264400.0
2013-04-15 15:00:00,40.48,40.6,40.42,40.46,409600.0,27.6024,27.6843,27.5615,27.5888,409600.0
2013-04-15 15:10:00,40.47,40.56,40.4,40.54,479800.0,27.5956,27.657,27.5479,27.6433,479800.0
2013-04-15 15:20:00,40.54,40.57,40.49,40.52,380100.0,27.6433,27.6638,27.6092,27.6297,380100.0
2013-04-15 15:30:00,40.52,40.54,40.35,40.42,570100.0,27.6297,27.6433,27.5138,27.5615,570100.0
2013-04-15 15:40:00,40.43,40.48,40.35,40.35,679800.0,27.5683,27.6024,27.5138,27.5138,679800.0
2013-04-15 15:50:00,40.35,40.5,40.05,40.08,2018900.0,27.5138,27.6161,27.3092,27.3297,2018900.0
2013-04-16 09:30:00,41.4,41.8,41.25,41.68,2914500.0,28.2298,28.5025,28.1275,28.4207,2914500.0
2013-04-16 09:40:00,41.7,41.92,41.55,41.89,1426200.0,28.4343,28.5843,28.332,28.5639,1426200.0
2013-04-16 09:50:00,41.9,42.29,41.83,42.28,3007800.0,28.5707,28.8366,28.523,28.8298,3007800.0
2013-04-16 10:00:00,42.29,42.29,42.06,42.15,1695700.0,28.8366,28.8366,28.6798,28.7412,1695700.0
2013-04-16 10:10:00,42.16,42.28,42.02,42.04,960600.0,28.748,28.8298,28.6525,28.6662,960600.0
2013-04-16 10:20:00,42.03,42.22,42.03,42.18,774200.0,28.6593,28.7889,28.6593,28.7616,774200.0
2013-04-16 10:30:00,42.19,42.19,42.05,42.11,973800.0,28.7684,28.7684,28.673,28.7139,973800.0
2013-04-16 10:40:00,42.11,42.2,42.06,42.13,974200.0,28.7139,28.7753,28.6798,28.7275,974200.0
2013-04-16 10:50:00,42.13,42.15,41.96,42.14,1054700.0,28.7275,28.7412,28.6116,28.7343,1054700.0
2013-04-16 11:00:00,42.14,42.19,42.1,42.16,620600.0,28.7343,28.7684,28.7071,28.748,620600.0
2013-04-16 11:10:00,42.16,42.25,42.15,42.23,547400.0,28.748,28.8094,28.7412,28.7957,547400.0
2013-04-16 11:20:00,42.24,42.32,42.22,42.29,729900.0,28.8025,28.8571,28.7889,28.8366,729900.0
2013-04-16 11:30:00,42.28,42.3,42.09,42.17,678400.0,28.8298,28.8434,28.7003,28.7548,678400.0
2013-04-16 11:40:00,42.17,42.25,42.1,42.2,437800.0,28.7548,28.8094,28.7071,28.7753,437800.0
2013-04-16 11:50:00,42.19,42.32,42.19,42.24,561900.0,28.7684,28.8571,28.7684,28.8025,561900.0
2013-04-16 12:00:00,42.24,42.3,42.2,42.24,408600.0,28.8025,28.8434,28.7753,28.8025,408600.0
2013-04-16 12:10:00,42.25,42.29,42.15,42.2,329600.0,28.8094,28.8366,28.7412,28.7753,329600.0
2013-04-16 12:20:00,42.2,42.27,42.19,42.23,255300.0,28.7753,28.823,28.7684,28.7957,255300.0
2013-04-16 12:30:00,42.23,42.26,42.21,42.23,448900.0,28.7957,28.8162,28.7821,28.7957,448900.0
2013-04-16 12:40:00,42.23,42.26,42.16,42.2,355700.0,28.7957,28.8162,28.748,28.7753,355700.0
2013-04-16 12:50:00,42.19,42.4,42.19,42.39,741800.0,28.7684,28.9116,28.7684,28.9048,741800.0
2013-04-16 13:00:00,42.39,42.41,42.3,42.34,479600.0,28.9048,28.9185,28.8434,28.8707,479600.0
2013-04-16 13:10:00,42.35,42.37,42.28,42.34,431400.0,28.8775,28.8912,28.8298,28.8707,431400.0
2013-04-16 13:20:00,42.34,42.36,42.24,42.24,389900.0,28.8707,28.8844,28.8025,28.8025,389900.0
2013-04-16 13:30:00,42.25,42.3,42.21,42.21,375000.0,28.8094,28.8434,28.7821,28.7821,375000.0
2013-04-16 13:40:00,42.21,42.25,42.15,42.23,477600.0,28.7821,28.8094,28.7412,28.7957,477600.0
2013-04-16 13:50:00,42.24,42.31,42.18,42.19,212900.0,28.8025,28.8503,28.7616,28.7684,212900.0
2013-04-16 14:00:00,42.19,42.3,42.19,42.3,242000.0,28.7684,28.8434,28.7684,28.8434,242000.0
2013-04-16 14:10:00,42.3,42.3,42.09,42.19,448400.0,28.8434,28.8434,28.7003,28.7684,448400.0
2013-04-16 14:20:00,42.19,42.28,42.18,42.25,334400.0,28.7684,28.8298,28.7616,28.8094,334400.0
2013-04-16 14:30:00,42.25,42.25,42.17,42.22,289300.0,28.8094,28.8094,28.7548,28.7889,289300.0
2013-04-16 14:40:00,42.22,42.27,42.21,42.25,359100.0,28.7889,28.823,28.7821,28.8094,359100.0
2013-04-16 14:50:00,42.25,42.26,42.14,42.18,475500.0,28.8094,28.8162,28.7343,28.7616,475500.0
2013-04-16 15:00:00,42.17,42.28,42.16,42.27,409800.0,28.7548,28.8298,28.748,28.823,409800.0
2013-04-16 15:10:00,42.27,42.39,42.26,42.35,581100.0,28.823,28.9048,28.8162,28.8775,581100.0
2013-04-16 15:20:00,42.36,42.43,42.34,42.34,632800.0,28.8844,28.9321,28.8707,28.8707,632800.0
2013-04-16 15:30:00,42.34,42.46,42.34,42.41,796200.0,28.8707,28.9525,28.8707,28.9185,796200.0
2013-04-16 15:40:00,42.41,42.48,42.39,42.39,1054600.0,28.9185,28.9662,28.9048,28.9048,1054600.0
2013-04-16 15:50:00,42.4,42.45,42.35,42.36,1682300.0,28.9116,28.9457,28.8775,28.8844,1682300.0
2013-04-17 09:30:00,42.14,42.3,42.03,42.17,974100.0,28.7343,28.8434,28.6593,28.7548,974100.0
2013-04-17 09:40:00,42.17,42.3,42.15,42.15,733600.0,28.7548,28.8434,28.7412,28.7412,733600.0
2013-04-17 09:50:00,42.16,42.44,42.13,42.44,901100.0,28.748,28.9389,28.7275,28.9389,901100.0
2013-04-17 10:00:00,42.44,42.56,42.35,42.42,1807800.0,28.9389,29.0207,28.8775,28.9253,1807800.0
2013-04-17 10:10:00,42.42,42.53,42.32,42.36,765700.0,28.9253,29.0003,28.8571,28.8844,765700.0
2013-04-17 10:20:00,42.36,42.52,42.36,42.42,452000.0,28.8844,28.9935,28.8844,28.9253,452000.0
2013-04-17 10:30:00,42.43,42.43,42.39,42.4,444800.0,28.9321,28.9321,28.9048,28.9116,444800.0
2013-04-17 10:40:00,42.4,42.49,42.35,42.49,667100.0,28.9116,28.973,28.8775,28.973,667100.0
2013-04-17 10:50:00,42.49,42.49,42.38,42.42,622000.0,28.973,28.973,28.898,28.9253,622000.0
2013-04-17 11:00:00,42.42,42.45,42.18,42.25,683500.0,28.9253,28.9457,28.7616,28.8094,683500.0
2013-04-17 11:10:00,42.26,42.39,42.25,42.37,474700.0,28.8162,28.9048,28.8094,28.8912,474700.0
2013-04-17 11:20:00,42.37,42.48,42.36,42.45,457400.0,28.8912,28.9662,28.8844,28.9457,457400.0
2013-04-17 11:30:00,42.44,42.5,42.41,42.43,359500.0,28.9389,28.9798,28.9185,28.9321,359500.0
2013-04-17 11:40:00,42.43,42.47,42.41,42.45,313300.0,28.9321,28.9594,28.9185,28.9457,313300.0
2013-04-17 11:50:00,42.45,42.5,42.42,42.42,201200.0,28.9457,28.9798,28.9253,28.9253,201200.0
2013-04-17 12:00:00,42.42,42.49,42.42,42.45,279400.0,28.9253,28.973,28.9253,28.9457,279400.0
2013-04-17 12:10:00,42.45,42.48,42.4,42.46,279700.0,28.9457,28.9662,28.9116,28.9525,279700.0
2013-04-17 12:20:00,42.45,42.46,42.36,42.38,422000.0,28.9457,28.9525,28.8844,28.898,422000.0
2013-04-17 12:30:00,42.39,42.47,42.36,42.45,301800.0,28.9048,28.9594,28.8844,28.9457,301800.0
2013-04-17 12:40:00,42.45,42.5,42.42,42.44,595100.0,28.9457,28.9798,28.9253,28.9389,595100.0
2013-04-17 12:50:00,42.43,42.47,42.39,42.45,268300.0,28.9321,28.9594,28.9048,28.9457,268300.0
2013-04-17 13:00:00,42.45,42.52,42.44,42.49,371100.0,28.9457,28.9935,28.9389,28.973,371100.0
2013-04-17 13:10:00,42.49,42.53,42.46,42.5,255600.0,28.973,29.0003,28.9525,28.9798,255600.0
2013-04-17 13:20:00,42.48,42.69,42.48,42.66,920600.0,28.9662,29.1094,28.9662,29.0889,920600.0
2013-04-17 13:30:00,42.66,42.7,42.49,42.54,623500.0,29.0889,29.1162,28.973,29.0071,623500.0
2013-04-17 13:40:00,42.55,42.61,42.5,42.6,520800.0,29.0139,29.0548,28.9798,29.048,520800.0
2013-04-17 13:50:00,42.6,42.65,42.56,42.62,395600.0,29.048,29.0821,29.0207,29.0616,395600.0
2013-04-17 14:00:00,42.61,42.62,42.5,42.5,414300.0,29.0548,29.0616,28.9798,28.9798,414300.0
2013-04-17 14:10:00,42.51,42.58,42.51,42.55,378900.0,28.9866,29.0344,28.9866,29.0139,378900.0
2013-04-17 14:20:00,42.53,42.61,42.5,42.56,713500.0,29.0003,29.0548,28.9798,29.0207,713500.0
2013-04-17 14:30:00,42.55,42.58,42.52,42.55,457500.0,29.0139,29.0344,28.9935,29.0139,457500.0
2013-04-17 14:40:00,42.56,42.56,42.5,42.5,612800.0,29.0207,29.0207,28.9798,28.9798,612800.0
2013-04-17 14:50:00,42.5,42.58,42.49,42.52,269800.0,28.9798,29.0344,28.973,28.9935,269800.0
2013-04-17 15:00:00,42.52,42.59,42.5,42.54,243000.0,28.9935,29.0412,28.9798,29.0071,243000.0
2013-04-17 15:10:00,42.53,42.6,42.5,42.56,325800.0,29.0003,29.048,28.9798,29.0207,325800.0
2013-04-17 15:20:00,42.55,42.56,42.41,42.45,437600.0,29.0139,29.0207,28.9185,28.9457,437600.0
2013-04-17 15:30:00,42.45,42.47,42.4,42.43,609900.0,28.9457,28.9594,28.9116,28.9321,609900.0
2013-04-17 15:40:00,42.43,42.52,42.42,42.52,742800.0,28.9321,28.9935,28.9253,28.9935,742800.0
2013-04-17 15:50:00,42.52,42.57,42.51,42.54,1542500.0,28.9935,29.0276,28.9866,29.0071,1542500.0
2013-04-18 09:30:00,42.48,42.65,42.36,42.44,894400.0,28.9662,29.0821,28.8844,28.9389,894400.0
2013-04-18 09:40:00,42.45,42.63,42.44,42.63,660200.0,28.9457,29.0685,28.9389,29.0685,660200.0
2013-04-18 09:50:00,42.64,42.65,42.38,42.46,449100.0,29.0753,29.0821,28.898,28.9525,449100.0
2013-04-18 10:00:00,42.45,42.47,42.35,42.44,494500.0,28.9457,28.9594,28.8775,28.9389,494500.0
2013-04-18 10:10:00,42.44,42.52,42.35,42.48,716100.0,28.9389,28.9935,28.8775,28.9662,716100.0
2013-04-18 10:20:00,42.48,42.56,42.36,42.44,702600.0,28.9662,29.0207,28.8844,28.9389,702600.0
2013-04-18 10:30:00,42.44,42.5,42.42,42.42,370600.0,28.9389,28.9798,28.9253,28.9253,370600.0
2013-04-18 10:40:00,42.42,42.43,42.27,42.34,407600.0,28.9253,28.9321,28.823,28.8707,407600.0
2013-04-18 10:50:00,42.33,42.43,42.32,42.33,165200.0,28.8639,28.9321,28.8571,28.8639,165200.0
2013-04-18 11:00:00,42.33,42.34,42.24,42.26,277700.0,28.8639,28.8707,28.8025,28.8162,277700.0
2013-04-18 11:10:00,42.26,42.3,42.23,42.25,294900.0,28.8162,28.8434,28.7957,28.8094,294900.0
2013-04-18 11:20:00,42.25,42.27,42.14,42.16,330100.0,28.8094,28.823,28.7343,28.748,330100.0
2013-04-18 11:30:00,42.16,42.23,42.13,42.14,197700.0,28.748,28.7957,28.7275,28.7343,197700.0
2013-04-18 11:40:00,42.14,42.19,42.1,42.13,249800.0,28.7343,28.7684,28.7071,28.7275,249800.0
2013-04-18 11:50:00,42.13,42.15,42.09,42.14,227500.0,28.7275,28.7412,28.7003,28.7343,227500.0
2013-04-18 12:00:00,42.14,42.16,42.09,42.09,164900.0,28.7343,28.748,28.7003,28.7003,164900.0
2013-04-18 12:10:00,42.1,42.16,42.1,42.11,149800.0,28.7071,28.748,28.7071,28.7139,149800.0
2013-04-18 12:20:00,42.12,42.2,42.1,42.18,193800.0,28.7207,28.7753,28.7071,28.7616,193800.0
2013-04-18 12:30:00,42.17,42.23,42.15,42.21,199900.0,28.7548,28.7957,28.7412,28.7821,199900.0
2013-04-18 12:40:00,42.2,42.23,42.17,42.22,146300.0,28.7753,28.7957,28.7548,28.7889,146300.0
2013-04-18 12:50:00,42.22,42.25,42.17,42.24,208600.0,28.7889,28.8094,28.7548,28.8025,208600.0
2013-04-18 13:00:00,42.23,42.34,42.23,42.3,212300.0,28.7957,28.8707,28.7957,28.8434,212300.0
2013-04-18 13:10:00,42.3,42.37,42.27,42.28,212400.0,28.8434,28.8912,28.823,28.8298,212400.0
2013-04-18 13:20:00,42.28,42.32,42.27,42.29,159500.0,28.8298,28.8571,28.823,28.8366,159500.0
2013-04-18 13:30:00,42.29,42.31,42.24,42.31,162800.0,28.8366,28.8503,28.8025,28.8503,162800.0
2013-04-18 13:40:00,42.3,42.32,42.28,42.3,165000.0,28.8434,28.8571,28.8298,28.8434,165000.0
2013-04-18 13:50:00,42.3,42.32,42.28,42.29,162600.0,28.8434,28.8571,28.8298,28.8366,162600.0
2013-04-18 14:00:00,42.29,42.3,42.23,42.25,205800.0,28.8366,28.8434,28.7957,28.8094,205800.0
2013-04-18 14:10:00,42.24,42.26,42.18,42.21,196100.0,28.8025,28.8162,28.7616,28.7821,196100.0
2013-04-18 14:20:00,42.2,42.27,42.19,42.26,162100.0,28.7753,28.823,28.7684,28.8162,162100.0
2013-04-18 14:30:00,42.25,42.29,42.25,42.29,170600.0,28.8094,28.8366,28.8094,28.8366,170600.0
2013-04-18 14:40:00,42.28,42.29,42.21,42.23,295300.0,28.8298,28.8366,28.7821,28.7957,295300.0
2013-04-18 14:50:00,42.23,42.26,42.13,42.21,350900.0,28.7957,28.8162,28.7275,28.7821,350900.0
2013-04-18 15:00:00,42.22,42.3,42.19,42.27,293200.0,28.7889,28.8434,28.7684,28.823,293200.0
2013-04-18 15:10:00,42.26,42.33,42.26,42.26,215800.0,28.8162,28.8639,28.8162,28.8162,215800.0
2013-04-18 15:20:00,42.27,42.33,42.25,42.31,349900.0,28.823,28.8639,28.8094,28.8503,349900.0
2013-04-18 15:30:00,42.32,42.38,42.22,42.23,458700.0,28.8571,28.898,28.7889,28.7957,458700.0
2013-04-18 15:40:00,42.23,42.26,42.16,42.16,1177300.0,28.7957,28.8162,28.748,28.748,1177300.0
2013-04-18 15:50:00,42.16,42.23,42.09,42.11,1741600.0,28.748,28.7957,28.7003,28.7139,1741600.0
2013-04-19 09:30:00,42.28,42.49,42.2,42.47,2262900.0,28.8298,28.973,28.7753,28.9594,2262900.0
2013-04-19 09:40:00,42.48,42.53,42.38,42.39,352800.0,28.9662,29.0003,28.898,28.9048,352800.0
2013-04-19 09:50:00,42.39,42.5,42.36,42.5,191600.0,28.9048,28.9798,28.8844,28.9798,191600.0
2013-04-19 10:00:00,42.49,42.55,42.45,42.54,292400.0,28.973,29.0139,28.9457,29.0071,292400.0
2013-04-19 10:10:00,42.55,42.63,42.5,42.58,379100.0,29.0139,29.0685,28.9798,29.0344,379100.0
2013-04-19 10:20:00,42.58,42.58,42.46,42.5,197200.0,29.0344,29.0344,28.9525,28.9798,197200.0
2013-04-19 10:30:00,42.5,42.62,42.46,42.6,810400.0,28.9798,29.0616,28.9525,29.048,810400.0
2013-04-19 10:40:00,42.59,42.68,42.58,42.64,302200.0,29.0412,29.1026,29.0344,29.0753,302200.0
2013-04-19 10:50:00,42.64,42.65,42.59,42.62,290700.0,29.0753,29.0821,29.0412,29.0616,290700.0
2013-04-19 11:00:00,42.62,42.72,42.61,42.7,342100.0,29.0616,29.1298,29.0548,29.1162,342100.0
2013-04-19 11:10:00,42.69,42.77,42.68,42.71,311100.0,29.1094,29.1639,29.1026,29.123,311100.0
2013-04-19 11:20:00,42.71,42.75,42.69,42.72,224400.0,29.123,29.1503,29.1094,29.1298,224400.0
2013-04-19 11:30:00,42.72,42.77,42.69,42.73,218600.0,29.1298,29.1639,29.1094,29.1367,218600.0
2013-04-19 11:40:00,42.73,42.75,42.69,42.74,198600.0,29.1367,29.1503,29.1094,29.1435,198600.0
2013-04-19 11:50:00,42.73,42.74,42.68,42.7,226800.0,29.1367,29.1435,29.1026,29.1162,226800.0
2013-04-19 12:00:00,42.7,42.71,42.59,42.59,364900.0,29.1162,29.123,29.0412,29.0412,364900.0
2013-04-19 12:10:00,42.59,42.64,42.59,42.6,219900.0,29.0412,29.0753,29.0412,29.048,219900.0
2013-04-19 12:20:00,42.59,42.61,42.55,42.58,130000.0,29.0412,29.0548,29.0139,29.0344,130000.0
2013-04-19 12:30:00,42.58,42.61,42.54,42.6,158600.0,29.0344,29.0548,29.0071,29.048,158600.0
2013-04-19 12:40:00,42.59,42.6,42.52,42.54,119300.0,29.0412,29.048,28.9935,29.0071,119300.0
2013-04-19 12:50:00,42.53,42.61,42.52,42.61,160500.0,29.0003,29.0548,28.9935,29.0548,160500.0
2013-04-19 13:00:00,42.61,42.64,42.59,42.62,143300.0,29.0548,29.0753,29.0412,29.0616,143300.0
2013-04-19 13:10:00,42.61,42.63,42.56,42.63,130900.0,29.0548,29.0685,29.0207,29.0685,130900.0
2013-04-19 13:20:00,42.62,42.64,42.58,42.62,141900.0,29.0616,29.0753,29.0344,29.0616,141900.0
2013-04-19 13:30:00,42.62,42.63,42.55,42.55,208900.0,29.0616,29.0685,29.0139,29.0139,208900.0
2013-04-19 13:40:00,42.55,42.57,42.5,42.53,160000.0,29.0139,29.0276,28.9798,29.0003,160000.0
2013-04-19 13:50:00,42.52,42.57,42.52,42.53,146200.0,28.9935,29.0276,28.9935,29.0003,146200.0
2013-04-19 14:00:00,42.53,42.58,42.52,42.56,259900.0,29.0003,29.0344,28.9935,29.0207,259900.0
2013-04-19 14:10:00,42.57,42.61,42.51,42.54,231500.0,29.0276,29.0548,28.9866,29.0071,231500.0
2013-04-19 14:20:00,42.54,42.58,42.52,42.53,140200.0,29.0071,29.0344,28.9935,29.0003,140200.0
2013-04-19 14:30:00,42.53,42.6,42.52,42.55,136600.0,29.0003,29.048,28.9935,29.0139,136600.0
2013-04-19 14:40:00,42.55,42.59,42.51,42.52,188500.0,29.0139,29.0412,28.9866,28.9935,188500.0
2013-04-19 14:50:00,42.52,42.54,42.47,42.49,224300.0,28.9935,29.0071,28.9594,28.973,224300.0
2013-04-19 15:00:00,42.49,42.51,42.45,42.47,235200.0,28.973,28.9866,28.9457,28.9594,235200.0
2013-04-19 15:10:00,42.47,42.54,42.47,42.53,166400.0,28.9594,29.0071,28.9594,29.0003,166400.0
2013-04-19 15:20:00,42.52,42.6,42.5,42.58,197900.0,28.9935,29.048,28.9798,29.0344,197900.0
2013-04-19 15:30:00,42.58,42.63,42.54,42.59,262500.0,29.0344,29.0685,29.0071,29.0412,262500.0
2013-04-19 15:40:00,42.58,42.64,42.56,42.62,507600.0,29.0344,29.0753,29.0207,29.0616,507600.0
2013-04-19 15:50:00,42.61,42.69,42.59,42.65,1058700.0,29.0548,29.1094,29.0412,29.0821,1058700.0
2013-04-22 09:30:00,42.41,42.59,42.38,42.52,765000.0,28.9185,29.0412,28.898,28.9935,765000.0
2013-04-22 09:40:00,42.53,42.68,42.48,42.64,328400.0,29.0003,29.1026,28.9662,29.0753,328400.0
2013-04-22 09:50:00,42.64,42.76,42.63,42.65,324200.0,29.0753,29.1571,29.0685,29.0821,324200.0
2013-04-22 10:00:00,42.66,42.66,42.53,42.55,275600.0,29.0889,29.0889,29.0003,29.0139,275600.0
2013-04-22 10:10:00,42.55,42.57,42.48,42.49,207600.0,29.0139,29.0276,28.9662,28.973,207600.0
2013-04-22 10:20:00,42.49,42.52,42.46,42.5,261800.0,28.973,28.9935,28.9525,28.9798,261800.0
2013-04-22 10:30:00,42.5,42.52,42.45,42.49,305900.0,28.9798,28.9935,28.9457,28.973,305900.0
2013-04-22 10:40:00,42.49,42.58,42.48,42.57,273700.0,28.973,29.0344,28.9662,29.0276,273700.0
2013-04-22 10:50:00,42.58,42.62,42.52,42.56,244000.0,29.0344,29.0616,28.9935,29.0207,244000.0
2013-04-22 11:00:00,42.56,42.62,42.56,42.61,168500.0,29.0207,29.0616,29.0207,29.0548,168500.0
2013-04-22 11:10:00,42.62,42.66,42.59,42.63,165500.0,29.0616,29.0889,29.0412,29.0685,165500.0
2013-04-22 11:20:00,42.61,42.63,42.57,42.59,203800.0,29.0548,29.0685,29.0276,29.0412,203800.0
2013-04-22 11:30:00,42.59,42.61,42.56,42.57,116000.0,29.0412,29.0548,29.0207,29.0276,116000.0
2013-04-22 11:40:00,42.57,42.59,42.51,42.53,173300.0,29.0276,29.0412,28.9866,29.0003,173300.0
2013-04-22 11:50:00,42.54,42.63,42.53,42.58,332800.0,29.0071,29.0685,29.0003,29.0344,332800.0
2013-04-22 12:00:00,42.59,42.66,42.57,42.66,117300.0,29.0412,29.0889,29.0276,29.0889,117300.0
2013-04-22 12:10:00,42.65,42.78,42.65,42.75,314200.0,29.0821,29.1708,29.0821,29.1503,314200.0
2013-04-22 12:20:00,42.75,42.76,42.7,42.72,102300.0,29.1503,29.1571,29.1162,29.1298,102300.0
2013-04-22 12:30:00,42.72,42.73,42.66,42.69,119700.0,29.1298,29.1367,29.0889,29.1094,119700.0
2013-04-22 12:40:00,42.7,42.8,42.7,42.77,163600.0,29.1162,29.1844,29.1162,29.1639,163600.0
2013-04-22 12:50:00,42.77,42.79,42.73,42.74,83900.0,29.1639,29.1776,29.1367,29.1435,83900.0
2013-04-22 13:00:00,42.73,42.74,42.68,42.71,167700.0,29.1367,29.1435,29.1026,29.123,167700.0
2013-04-22 13:10:00,42.7,42.73,42.68,42.72,104800.0,29.1162,29.1367,29.1026,29.1298,104800.0
2013-04-22 13:20:00,42.73,42.74,42.66,42.66,79300.0,29.1367,29.1435,29.0889,29.0889,79300.0
2013-04-22 13:30:00,42.66,42.67,42.61,42.66,248600.0,29.0889,29.0957,29.0548,29.0889,248600.0
2013-04-22 13:40:00,42.67,42.7,42.62,42.68,313100.0,29.0957,29.1162,29.0616,29.1026,313100.0
2013-04-22 13:50:00,42.68,42.69,42.66,42.67,100400.0,29.1026,29.1094,29.0889,29.0957,100400.0
2013-04-22 14:00:00,42.67,42.69,42.66,42.67,131700.0,29.0957,29.1094,29.0889,29.0957,131700.0
2013-04-22 14:10:00,42.67,42.75,42.66,42.74,211800.0,29.0957,29.1503,29.0889,29.1435,211800.0
2013-04-22 14:20:00,42.74,42.79,42.73,42.74,485600.0,29.1435,29.1776,29.1367,29.1435,485600.0
2013-04-22 14:30:00,42.73,42.8,42.72,42.8,222800.0,29.1367,29.1844,29.1298,29.1844,222800.0
2013-04-22 14:40:00,42.81,42.85,42.78,42.8,339000.0,29.1912,29.2185,29.1708,29.1844,339000.0
2013-04-22 14:50:00,42.79,42.83,42.76,42.76,185900.0,29.1776,29.2048,29.1571,29.1571,185900.0
2013-04-22 15:00:00,42.77,42.8,42.74,42.76,210700.0,29.1639,29.1844,29.1435,29.1571,210700.0
2013-04-22 15:10:00,42.77,42.78,42.73,42.75,270400.0,29.1639,29.1708,29.1367,29.1503,270400.0
2013-04-22 15:20:00,42.75,42.76,42.74,42.74,110600.0,29.1503,29.1571,29.1435,29.1435,110600.0
2013-04-22 15:30:00,42.74,42.76,42.7,42.73,347200.0,29.1435,29.1571,29.1162,29.1367,347200.0
2013-04-22 15:40:00,42.73,42.73,42.65,42.66,319800.0,29.1367,29.1367,29.0821,29.0889,319800.0
2013-04-22 15:50:00,42.67,42.73,42.63,42.73,489400.0,29.0957,29.1367,29.0685,29.1367,489400.0
2013-04-23 09:30:00,42.73,42.95,42.72,42.93,733200.0,29.1367,29.2867,29.1298,29.273,733200.0
2013-04-23 09:40:00,42.94,42.96,42.84,42.88,388200.0,29.2799,29.2935,29.2117,29.2389,388200.0
2013-04-23 09:50:00,42.88,42.88,42.76,42.78,283400.0,29.2389,29.2389,29.1571,29.1708,283400.0
2013-04-23 10:00:00,42.77,42.91,42.76,42.79,242500.0,29.1639,29.2594,29.1571,29.1776,242500.0
2013-04-23 10:10:00,42.8,42.82,42.76,42.8,210200.0,29.1844,29.198,29.1571,29.1844,210200.0
2013-04-23 10:20:00,42.8,42.85,42.76,42.81,347400.0,29.1844,29.2185,29.1571,29.1912,347400.0
2013-04-23 10:30:00,42.8,42.87,42.77,42.78,274000.0,29.1844,29.2321,29.1639,29.1708,274000.0
2013-04-23 10:40:00,42.78,42.84,42.77,42.84,186800.0,29.1708,29.2117,29.1639,29.2117,186800.0
2013-04-23 10:50:00,42.84,42.84,42.78,42.82,160700.0,29.2117,29.2117,29.1708,29.198,160700.0
2013-04-23 11:00:00,42.83,42.87,42.8,42.84,206900.0,29.2048,29.2321,29.1844,29.2117,206900.0
2013-04-23 11:10:00,42.86,42.87,42.82,42.85,160500.0,29.2253,29.2321,29.198,29.2185,160500.0
2013-04-23 11:20:00,42.85,42.88,42.81,42.86,188600.0,29.2185,29.2389,29.1912,29.2253,188600.0
2013-04-23 11:30:00,42.86,42.93,42.84,42.91,218900.0,29.2253,29.273,29.2117,29.2594,218900.0
2013-04-23 11:40:00,42.92,42.92,42.86,42.87,135400.0,29.2662,29.2662,29.2253,29.2321,135400.0
2013-04-23 11:50:00,42.86,42.89,42.83,42.85,164500.0,29.2253,29.2458,29.2048,29.2185,164500.0
2013-04-23 12:00:00,42.85,42.85,42.8,42.82,193500.0,29.2185,29.2185,29.1844,29.198,193500.0
2013-04-23 12:10:00,42.81,42.83,42.78,42.78,132700.0,29.1912,29.2048,29.1708,29.1708,132700.0
2013-04-23 12:20:00,42.79,42.83,42.78,42.82,167800.0,29.1776,29.2048,29.1708,29.198,167800.0
2013-04-23 12:30:00,42.82,42.83,42.73,42.73,174800.0,29.198,29.2048,29.1367,29.1367,174800.0
2013-04-23 12:40:00,42.73,42.75,42.65,42.65,147700.0,29.1367,29.1503,29.0821,29.0821,147700.0
2013-04-23 12:50:00,42.66,42.73,42.64,42.69,179500.0,29.0889,29.1367,29.0753,29.1094,179500.0
2013-04-23 13:00:00,42.69,42.7,42.33,42.36,497900.0,29.1094,29.1162,28.8639,28.8844,497900.0
2013-04-23 13:10:00,42.36,42.72,42.26,42.68,739900.0,28.8844,29.1298,28.8162,29.1026,739900.0
2013-04-23 13:20:00,42.68,42.72,42.63,42.68,188200.0,29.1026,29.1298,29.0685,29.1026,188200.0
2013-04-23 13:30:00,42.67,42.7,42.65,42.69,128600.0,29.0957,29.1162,29.0821,29.1094,128600.0
2013-04-23 13:40:00,42.68,42.79,42.66,42.78,142300.0,29.1026,29.1776,29.0889,29.1708,142300.0
2013-04-23 13:50:00,42.77,42.78,42.72,42.76,87900.0,29.1639,29.1708,29.1298,29.1571,87900.0
2013-04-23 14:00:00,42.76,42.77,42.72,42.74,124100.0,29.1571,29.1639,29.1298,29.1435,124100.0
2013-04-23 14:10:00,42.75,42.79,42.7,42.7,131100.0,29.1503,29.1776,29.1162,29.1162,131100.0
2013-04-23 14:20:00,42.71,42.72,42.67,42.67,162700.0,29.123,29.1298,29.0957,29.0957,162700.0
2013-04-23 14:30:00,42.67,42.75,42.65,42.74,220600.0,29.0957,29.1503,29.0821,29.1435,220600.0
2013-04-23 14:40:00,42.73,42.77,42.68,42.73,216000.0,29.1367,29.1639,29.1026,29.1367,216000.0
2013-04-23 14:50:00,42.73,42.75,42.7,42.72,139300.0,29.1367,29.1503,29.1162,29.1298,139300.0
2013-04-23 15:00:00,42.71,42.72,42.69,42.71,195300.0,29.123,29.1298,29.1094,29.123,195300.0
2013-04-23 15:10:00,42.71,42.75,42.7,42.71,253400.0,29.123,29.1503,29.1162,29.123,253400.0
2013-04-23 15:20:00,42.7,42.73,42.68,42.71,288800.0,29.1162,29.1367,29.1026,29.123,288800.0
2013-04-23 15:30:00,42.72,42.73,42.69,42.7,363000.0,29.1298,29.1367,29.1094,29.1162,363000.0
2013-04-23 15:40:00,42.71,42.73,42.65,42.73,387300.0,29.123,29.1367,29.0821,29.1367,387300.0
2013-04-23 15:50:00,42.73,42.73,42.66,42.71,922600.0,29.1367,29.1367,29.0889,29.123,922600.0
2013-04-24 09:30:00,42.64,42.9,42.64,42.81,579200.0,29.0753,29.2526,29.0753,29.1912,579200.0
2013-04-24 09:40:00,42.81,42.83,42.72,42.77,398200.0,29.1912,29.2048,29.1298,29.1639,398200.0
2013-04-24 09:50:00,42.78,42.8,42.71,42.72,289900.0,29.1708,29.1844,29.123,29.1298,289900.0
2013-04-24 10:00:00,42.73,42.77,42.61,42.64,317400.0,29.1367,29.1639,29.0548,29.0753,317400.0
2013-04-24 10:10:00,42.63,42.64,42.5,42.51,495100.0,29.0685,29.0753,28.9798,28.9866,495100.0
2013-04-24 10:20:00,42.51,42.55,42.48,42.55,306600.0,28.9866,29.0139,28.9662,29.0139,306600.0
2013-04-24 10:30:00,42.55,42.6,42.52,42.54,387100.0,29.0139,29.048,28.9935,29.0071,387100.0
2013-04-24 10:40:00,42.54,42.65,42.52,42.63,185200.0,29.0071,29.0821,28.9935,29.0685,185200.0
2013-04-24 10:50:00,42.63,42.69,42.59,42.66,179100.0,29.0685,29.1094,29.0412,29.0889,179100.0
2013-04-24 11:00:00,42.66,42.71,42.63,42.68,206400.0,29.0889,29.123,29.0685,29.1026,206400.0
2013-04-24 11:10:00,42.68,42.68,42.53,42.58,239400.0,29.1026,29.1026,29.0003,29.0344,239400.0
2013-04-24 11:20:00,42.57,42.61,42.54,42.6,114900.0,29.0276,29.0548,29.0071,29.048,114900.0
2013-04-24 11:30:00,42.6,42.64,42.57,42.64,111300.0,29.048,29.0753,29.0276,29.0753,111300.0
2013-04-24 11:40:00,42.64,42.65,42.6,42.61,130000.0,29.0753,29.0821,29.048,29.0548,130000.0
2013-04-24 11:50:00,42.61,42.63,42.51,42.52,145700.0,29.0548,29.0685,28.9866,28.9935,145700.0
2013-04-24 12:00:00,42.52,42.55,42.49,42.54,215200.0,28.9935,29.0139,28.973,29.0071,215200.0
2013-04-24 12:10:00,42.53,42.55,42.48,42.49,145900.0,29.0003,29.0139,28.9662,28.973,145900.0
2013-04-24 12:20:00,42.49,42.55,42.48,42.51,116000.0,28.973,29.0139,28.9662,28.9866,116000.0
2013-04-24 12:30:00,42.51,42.54,42.47,42.47,169600.0,28.9866,29.0071,28.9594,28.9594,169600.0
2013-04-24 12:40:00,42.48,42.48,42.42,42.43,166000.0,28.9662,28.9662,28.9253,28.9321,166000.0
2013-04-24 12:50:00,42.43,42.51,42.42,42.48,166400.0,28.9321,28.9866,28.9253,28.9662,166400.0
2013-04-24 13:00:00,42.48,42.52,42.44,42.51,129500.0,28.9662,28.9935,28.9389,28.9866,129500.0
2013-04-24 13:10:00,42.51,42.51,42.41,42.48,191600.0,28.9866,28.9866,28.9185,28.9662,191600.0
2013-04-24 13:20:00,42.48,42.5,42.46,42.48,86500.0,28.9662,28.9798,28.9525,28.9662,86500.0
2013-04-24 13:30:00,42.48,42.52,42.47,42.5,112100.0,28.9662,28.9935,28.9594,28.9798,112100.0
2013-04-24 13:40:00,42.49,42.51,42.48,42.49,129300.0,28.973,28.9866,28.9662,28.973,129300.0
2013-04-24 13:50:00,42.48,42.49,42.45,42.46,136600.0,28.9662,28.973,28.9457,28.9525,136600.0
2013-04-24 14:00:00,42.45,42.48,42.43,42.43,167300.0,28.9457,28.9662,28.9321,28.9321,167300.0
2013-04-24 14:10:00,42.43,42.46,42.41,42.45,172800.0,28.9321,28.9525,28.9185,28.9457,172800.0
2013-04-24 14:20:00,42.45,42.45,42.36,42.38,335400.0,28.9457,28.9457,28.8844,28.898,335400.0
2013-04-24 14:30:00,42.37,42.39,42.35,42.37,228100.0,28.8912,28.9048,28.8775,28.8912,228100.0
2013-04-24 14:40:00,42.37,42.38,42.32,42.34,227600.0,28.8912,28.898,28.8571,28.8707,227600.0
2013-04-24 14:50:00,42.33,42.41,42.31,42.36,378200.0,28.8639,28.9185,28.8503,28.8844,378200.0
2013-04-24 15:00:00,42.35,42.37,42.3,42.3,215200.0,28.8775,28.8912,28.8434,28.8434,215200.0
2013-04-24 15:10:00,42.3,42.31,42.25,42.29,300100.0,28.8434,28.8503,28.8094,28.8366,300100.0
2013-04-24 15:20:00,42.28,42.29,42.23,42.23,162300.0,28.8298,28.8366,28.7957,28.7957,162300.0
2013-04-24 15:30:00,42.24,42.25,42.15,42.19,328200.0,28.8025,28.8094,28.7412,28.7684,328200.0
2013-04-24 15:40:00,42.19,42.19,42.13,42.15,416000.0,28.7684,28.7684,28.7275,28.7412,416000.0
2013-04-24 15:50:00,42.14,42.2,42.1,42.16,818900.0,28.7343,28.7753,28.7071,28.748,818900.0
2013-04-25 09:30:00,42.21,42.39,42.2,42.21,459400.0,28.7821,28.9048,28.7753,28.7821,459400.0
2013-04-25 09:40:00,42.22,42.27,42.08,42.11,324900.0,28.7889,28.823,28.6934,28.7139,324900.0
2013-04-25 09:50:00,42.11,42.16,42.08,42.11,279100.0,28.7139,28.748,28.6934,28.7139,279100.0
2013-04-25 10:00:00,42.11,42.33,42.08,42.33,292800.0,28.7139,28.8639,28.6934,28.8639,292800.0
2013-04-25 10:10:00,42.33,42.34,42.28,42.32,190500.0,28.8639,28.8707,28.8298,28.8571,190500.0
2013-04-25 10:20:00,42.33,42.41,42.32,42.39,199000.0,28.8639,28.9185,28.8571,28.9048,199000.0
2013-04-25 10:30:00,42.39,42.45,42.38,42.44,175000.0,28.9048,28.9457,28.898,28.9389,175000.0
2013-04-25 10:40:00,42.43,42.5,42.4,42.49,318600.0,28.9321,28.9798,28.9116,28.973,318600.0
2013-04-25 10:50:00,42.48,42.49,42.38,42.4,261800.0,28.9662,28.973,28.898,28.9116,261800.0
2013-04-25 11:00:00,42.4,42.44,42.34,42.36,229600.0,28.9116,28.9389,28.8707,28.8844,229600.0
2013-04-25 11:10:00,42.36,42.42,42.34,42.4,150100.0,28.8844,28.9253,28.8707,28.9116,150100.0
2013-04-25 11:20:00,42.41,42.41,42.27,42.27,130500.0,28.9185,28.9185,28.823,28.823,130500.0
2013-04-25 11:30:00,42.27,42.36,42.27,42.35,153600.0,28.823,28.8844,28.823,28.8775,153600.0
2013-04-25 11:40:00,42.36,42.36,42.28,42.3,136200.0,28.8844,28.8844,28.8298,28.8434,136200.0
2013-04-25 11:50:00,42.3,42.35,42.29,42.3,124100.0,28.8434,28.8775,28.8366,28.8434,124100.0
2013-04-25 12:00:00,42.29,42.3,42.26,42.29,139700.0,28.8366,28.8434,28.8162,28.8366,139700.0
2013-04-25 12:10:00,42.29,42.35,42.27,42.32,163300.0,28.8366,28.8775,28.823,28.8571,163300.0
2013-04-25 12:20:00,42.32,42.33,42.28,42.29,123000.0,28.8571,28.8639,28.8298,28.8366,123000.0
2013-04-25 12:30:00,42.29,42.35,42.29,42.35,169200.0,28.8366,28.8775,28.8366,28.8775,169200.0
2013-04-25 12:40:00,42.35,42.42,42.34,42.39,124200.0,28.8775,28.9253,28.8707,28.9048,124200.0
2013-04-25 12:50:00,42.39,42.41,42.38,42.4,111300.0,28.9048,28.9185,28.898,28.9116,111300.0
2013-04-25 13:00:00,42.4,42.41,42.37,42.38,104700.0,28.9116,28.9185,28.8912,28.898,104700.0
2013-04-25 13:10:00,42.37,42.5,42.37,42.47,316400.0,28.8912,28.9798,28.8912,28.9594,316400.0
2013-04-25 13:20:00,42.48,42.5,42.46,42.48,240200.0,28.9662,28.9798,28.9525,28.9662,240200.0
2013-04-25 13:30:00,42.47,42.49,42.41,42.44,260000.0,28.9594,28.973,28.9185,28.9389,260000.0
2013-04-25 13:40:00,42.44,42.47,42.38,42.44,195000.0,28.9389,28.9594,28.898,28.9389,195000.0
2013-04-25 13:50:00,42.45,42.51,42.44,42.51,160400.0,28.9457,28.9866,28.9389,28.9866,160400.0
2013-04-25 14:00:00,42.5,42.53,42.47,42.49,190800.0,28.9798,29.0003,28.9594,28.973,190800.0
2013-04-25 14:10:00,42.49,42.51,42.44,42.5,184500.0,28.973,28.9866,28.9389,28.9798,184500.0
2013-04-25 14:20:00,42.51,42.54,42.48,42.49,117600.0,28.9866,29.0071,28.9662,28.973,117600.0
2013-04-25 14:30:00,42.49,42.49,42.42,42.45,246000.0,28.973,28.973,28.9253,28.9457,246000.0
2013-04-25 14:40:00,42.46,42.48,42.42,42.43,235800.0,28.9525,28.9662,28.9253,28.9321,235800.0
2013-04-25 14:50:00,42.43,42.47,42.41,42.45,234000.0,28.9321,28.9594,28.9185,28.9457,234000.0
2013-04-25 15:00:00,42.44,42.44,42.33,42.37,257700.0,28.9389,28.9389,28.8639,28.8912,257700.0
2013-04-25 15:10:00,42.37,42.42,42.31,42.36,212400.0,28.8912,28.9253,28.8503,28.8844,212400.0
2013-04-25 15:20:00,42.36,42.37,42.32,42.35,205600.0,28.8844,28.8912,28.8571,28.8775,205600.0
2013-04-25 15:30:00,42.35,42.36,42.27,42.29,505300.0,28.8775,28.8844,28.823,28.8366,505300.0
2013-04-25 15:40:00,42.29,42.39,42.29,42.39,276700.0,28.8366,28.9048,28.8366,28.9048,276700.0
2013-04-25 15:50:00,42.38,42.39,42.27,42.35,734600.0,28.898,28.9048,28.823,28.8775,734600.0
2013-04-26 09:30:00,42.18,42.39,42.17,42.27,491800.0,28.7616,28.9048,28.7548,28.823,491800.0
2013-04-26 09:40:00,42.27,42.37,42.21,42.23,241000.0,28.823,28.8912,28.7821,28.7957,241000.0
2013-04-26 09:50:00,42.23,42.41,42.22,42.41,266200.0,28.7957,28.9185,28.7889,28.9185,266200.0
2013-04-26 10:00:00,42.4,42.43,42.32,42.37,217900.0,28.9116,28.9321,28.8571,28.8912,217900.0
2013-04-26 10:10:00,42.36,42.38,42.22,42.25,366600.0,28.8844,28.898,28.7889,28.8094,366600.0
2013-04-26 10:20:00,42.25,42.26,42.18,42.19,250600.0,28.8094,28.8162,28.7616,28.7684,250600.0
2013-04-26 10:30:00,42.19,42.25,42.18,42.24,271900.0,28.7684,28.8094,28.7616,28.8025,271900.0
2013-04-26 10:40:00,42.24,42.28,42.19,42.22,197800.0,28.8025,28.8298,28.7684,28.7889,197800.0
2013-04-26 10:50:00,42.21,42.22,42.14,42.18,193400.0,28.7821,28.7889,28.7343,28.7616,193400.0
2013-04-26 11:00:00,42.17,42.2,42.13,42.2,216600.0,28.7548,28.7753,28.7275,28.7753,216600.0
2013-04-26 11:10:00,42.19,42.26,42.19,42.23,192300.0,28.7684,28.8162,28.7684,28.7957,192300.0
2013-04-26 11:20:00,42.23,42.23,42.18,42.2,211600.0,28.7957,28.7957,28.7616,28.7753,211600.0
2013-04-26 11:30:00,42.2,42.21,42.09,42.11,479600.0,28.7753,28.7821,28.7003,28.7139,479600.0
2013-04-26 11:40:00,42.12,42.16,42.1,42.15,229000.0,28.7207,28.748,28.7071,28.7412,229000.0
2013-04-26 11:50:00,42.15,42.2,42.13,42.2,167200.0,28.7412,28.7753,28.7275,28.7753,167200.0
2013-04-26 12:00:00,42.19,42.19,42.14,42.17,247000.0,28.7684,28.7684,28.7343,28.7548,247000.0
2013-04-26 12:10:00,42.16,42.19,42.14,42.18,188600.0,28.748,28.7684,28.7343,28.7616,188600.0
2013-04-26 12:20:00,42.19,42.19,42.14,42.14,190000.0,28.7684,28.7684,28.7343,28.7343,190000.0
2013-04-26 12:30:00,42.14,42.2,42.14,42.16,134800.0,28.7343,28.7753,28.7343,28.748,134800.0
2013-04-26 12:40:00,42.15,42.2,42.15,42.15,100600.0,28.7412,28.7753,28.7412,28.7412,100600.0
2013-04-26 12:50:00,42.16,42.22,42.15,42.21,194300.0,28.748,28.7889,28.7412,28.7821,194300.0
2013-04-26 13:00:00,42.21,42.25,42.2,42.21,177400.0,28.7821,28.8094,28.7753,28.7821,177400.0
2013-04-26 13:10:00,42.22,42.25,42.17,42.18,260100.0,28.7889,28.8094,28.7548,28.7616,260100.0
2013-04-26 13:20:00,42.18,42.25,42.18,42.21,137500.0,28.7616,28.8094,28.7616,28.7821,137500.0
2013-04-26 13:30:00,42.22,42.25,42.2,42.22,154000.0,28.7889,28.8094,28.7753,28.7889,154000.0
2013-04-26 13:40:00,42.22,42.27,42.22,42.26,185600.0,28.7889,28.823,28.7889,28.8162,185600.0
2013-04-26 13:50:00,42.25,42.26,42.19,42.19,183600.0,28.8094,28.8162,28.7684,28.7684,183600.0
2013-04-26 14:00:00,42.2,42.22,42.17,42.18,380600.0,28.7753,28.7889,28.7548,28.7616,380600.0
2013-04-26 14:10:00,42.19,42.21,42.17,42.19,154800.0,28.7684,28.7821,28.7548,28.7684,154800.0
2013-04-26 14:20:00,42.19,42.19,42.15,42.17,136500.0,28.7684,28.7684,28.7412,28.7548,136500.0
2013-04-26 14:30:00,42.18,42.2,42.17,42.2,185600.0,28.7616,28.7753,28.7548,28.7753,185600.0
2013-04-26 14:40:00,42.19,42.2,42.13,42.15,506800.0,28.7684,28.7753,28.7275,28.7412,506800.0
2013-04-26 14:50:00,42.16,42.16,42.1,42.1,244300.0,28.748,28.748,28.7071,28.7071,244300.0
2013-04-26 15:00:00,42.1,42.19,42.09,42.18,437700.0,28.7071,28.7684,28.7003,28.7616,437700.0
2013-04-26 15:10:00,42.19,42.21,42.16,42.18,269700.0,28.7684,28.7821,28.748,28.7616,269700.0
2013-04-26 15:20:00,42.18,42.18,42.12,42.14,692400.0,28.7616,28.7616,28.7207,28.7343,692400.0
2013-04-26 15:30:00,42.15,42.16,42.12,42.15,307600.0,28.7412,28.748,28.7207,28.7412,307600.0
2013-04-26 15:40:00,42.14,42.19,42.12,42.18,779000.0,28.7343,28.7684,28.7207,28.7616,779000.0
2013-04-26 15:50:00,42.18,42.21,42.09,42.11,1878600.0,28.7616,28.7821,28.7003,28.7139,1878600.0
2013-04-29 09:30:00,42.24,42.25,42.1,42.2,654000.0,28.8025,28.8094,28.7071,28.7753,654000.0
2013-04-29 09:40:00,42.19,42.22,42.12,42.12,254300.0,28.7684,28.7889,28.7207,28.7207,254300.0
2013-04-29 09:50:00,42.13,42.16,42.1,42.12,279000.0,28.7275,28.748,28.7071,28.7207,279000.0
2013-04-29 10:00:00,42.13,42.13,41.98,42.02,558100.0,28.7275,28.7275,28.6252,28.6525,558100.0
2013-04-29 10:10:00,42.02,42.1,42.01,42.1,205400.0,28.6525,28.7071,28.6457,28.7071,205400.0
2013-04-29 10:20:00,42.09,42.15,42.06,42.09,235600.0,28.7003,28.7412,28.6798,28.7003,235600.0
2013-04-29 10:30:00,42.09,42.12,42.07,42.07,215400.0,28.7003,28.7207,28.6866,28.6866,215400.0
2013-04-29 10:40:00,42.06,42.12,42.05,42.1,175800.0,28.6798,28.7207,28.673,28.7071,175800.0
2013-04-29 10:50:00,42.09,42.11,41.99,41.99,241500.0,28.7003,28.7139,28.6321,28.6321,241500.0
2013-04-29 11:00:00,41.99,42.02,41.95,41.98,244900.0,28.6321,28.6525,28.6048,28.6252,244900.0
2013-04-29 11:10:00,41.97,42.02,41.96,41.97,188300.0,28.6184,28.6525,28.6116,28.6184,188300.0
2013-04-29 11:20:00,41.97,42.0,41.92,41.98,242900.0,28.6184,28.6389,28.5843,28.6252,242900.0
2013-04-29 11:30:00,41.97,42.01,41.96,41.99,455800.0,28.6184,28.6457,28.6116,28.6321,455800.0
2013-04-29 11:40:00,41.98,42.01,41.94,42.0,132400.0,28.6252,28.6457,28.598,28.6389,132400.0
2013-04-29 11:50:00,42.0,42.04,41.98,42.03,131000.0,28.6389,28.6662,28.6252,28.6593,131000.0
2013-04-29 12:00:00,42.04,42.1,42.02,42.1,186400.0,28.6662,28.7071,28.6525,28.7071,186400.0
2013-04-29 12:10:00,42.1,42.12,42.08,42.1,120000.0,28.7071,28.7207,28.6934,28.7071,120000.0
2013-04-29 12:20:00,42.11,42.13,42.08,42.11,178900.0,28.7139,28.7275,28.6934,28.7139,178900.0
2013-04-29 12:30:00,42.11,42.12,42.07,42.11,119400.0,28.7139,28.7207,28.6866,28.7139,119400.0
2013-04-29 12:40:00,42.11,42.14,42.06,42.07,299100.0,28.7139,28.7343,28.6798,28.6866,299100.0
2013-04-29 12:50:00,42.07,42.1,42.06,42.07,98900.0,28.6866,28.7071,28.6798,28.6866,98900.0
2013-04-29 13:00:00,42.07,42.11,42.06,42.09,123400.0,28.6866,28.7139,28.6798,28.7003,123400.0
2013-04-29 13:10:00,42.09,42.12,42.08,42.12,109300.0,28.7003,28.7207,28.6934,28.7207,109300.0
2013-04-29 13:20:00,42.12,42.13,42.09,42.1,94400.0,28.7207,28.7275,28.7003,28.7071,94400.0
2013-04-29 13:30:00,42.1,42.14,42.1,42.14,110000.0,28.7071,28.7343,28.7071,28.7343,110000.0
2013-04-29 13:40:00,42.14,42.15,42.12,42.15,213100.0,28.7343,28.7412,28.7207,28.7412,213100.0
2013-04-29 13:50:00,42.15,42.18,42.13,42.17,135300.0,28.7412,28.7616,28.7275,28.7548,135300.0
2013-04-29 14:00:00,42.18,42.23,42.16,42.23,156100.0,28.7616,28.7957,28.748,28.7957,156100.0
2013-04-29 14:10:00,42.23,42.25,42.19,42.2,281500.0,28.7957,28.8094,28.7684,28.7753,281500.0
2013-04-29 14:20:00,42.19,42.22,42.18,42.21,117500.0,28.7684,28.7889,28.7616,28.7821,117500.0
2013-04-29 14:30:00,42.21,42.21,42.17,42.19,180700.0,28.7821,28.7821,28.7548,28.7684,180700.0
2013-04-29 14:40:00,42.19,42.23,42.19,42.23,171100.0,28.7684,28.7957,28.7684,28.7957,171100.0
2013-04-29 14:50:00,42.22,42.23,42.19,42.21,247800.0,28.7889,28.7957,28.7684,28.7821,247800.0
2013-04-29 15:00:00,42.21,42.22,42.14,42.15,255000.0,28.7821,28.7889,28.7343,28.7412,255000.0
2013-04-29 15:10:00,42.16,42.19,42.14,42.19,209000.0,28.748,28.7684,28.7343,28.7684,209000.0
2013-04-29 15:20:00,42.19,42.23,42.18,42.23,149400.0,28.7684,28.7957,28.7616,28.7957,149400.0
2013-04-29 15:30:00,42.23,42.29,42.19,42.27,399800.0,28.7957,28.8366,28.7684,28.823,399800.0
2013-04-29 15:40:00,42.27,42.28,42.19,42.19,448200.0,28.823,28.8298,28.7684,28.7684,448200.0
2013-04-29 15:50:00,42.19,42.25,42.13,42.23,796300.0,28.7684,28.8094,28.7275,28.7957,796300.0
2013-04-30 09:30:00,42.15,42.26,42.13,42.25,592700.0,28.7412,28.8162,28.7275,28.8094,592700.0
2013-04-30 09:40:00,42.26,42.27,42.04,42.16,408900.0,28.8162,28.823,28.6662,28.748,408900.0
2013-04-30 09:50:00,42.15,42.16,42.05,42.1,225400.0,28.7412,28.748,28.673,28.7071,225400.0
2013-04-30 10:00:00,42.11,42.23,41.95,42.0,385900.0,28.7139,28.7957,28.6048,28.6389,385900.0
2013-04-30 10:10:00,42.0,42.0,41.92,41.95,355300.0,28.6389,28.6389,28.5843,28.6048,355300.0
2013-04-30 10:20:00,41.95,41.96,41.88,41.94,465300.0,28.6048,28.6116,28.5571,28.598,465300.0
2013-04-30 10:30:00,41.93,42.02,41.91,42.02,181400.0,28.5912,28.6525,28.5775,28.6525,181400.0
2013-04-30 10:40:00,42.02,42.02,41.97,42.0,217300.0,28.6525,28.6525,28.6184,28.6389,217300.0
2013-04-30 10:50:00,41.99,42.02,41.95,42.0,332500.0,28.6321,28.6525,28.6048,28.6389,332500.0
2013-04-30 11:00:00,41.99,42.04,41.95,42.03,204400.0,28.6321,28.6662,28.6048,28.6593,204400.0
2013-04-30 11:10:00,42.04,42.07,42.03,42.03,228000.0,28.6662,28.6866,28.6593,28.6593,228000.0
2013-04-30 11:20:00,42.03,42.13,42.03,42.13,155800.0,28.6593,28.7275,28.6593,28.7275,155800.0
2013-04-30 11:30:00,42.13,42.24,42.12,42.23,279800.0,28.7275,28.8025,28.7207,28.7957,279800.0
2013-04-30 11:40:00,42.23,42.24,42.2,42.22,166800.0,28.7957,28.8025,28.7753,28.7889,166800.0
2013-04-30 11:50:00,42.22,42.25,42.21,42.24,176100.0,28.7889,28.8094,28.7821,28.8025,176100.0
2013-04-30 12:00:00,42.24,42.25,42.19,42.2,346500.0,28.8025,28.8094,28.7684,28.7753,346500.0
2013-04-30 12:10:00,42.2,42.2,42.14,42.15,204300.0,28.7753,28.7753,28.7343,28.7412,204300.0
2013-04-30 12:20:00,42.15,42.19,42.14,42.19,124700.0,28.7412,28.7684,28.7343,28.7684,124700.0
2013-04-30 12:30:00,42.19,42.21,42.15,42.19,301500.0,28.7684,28.7821,28.7412,28.7684,301500.0
2013-04-30 12:40:00,42.18,42.29,42.18,42.29,339100.0,28.7616,28.8366,28.7616,28.8366,339100.0
2013-04-30 12:50:00,42.28,42.35,42.27,42.34,250800.0,28.8298,28.8775,28.823,28.8707,250800.0
2013-04-30 13:00:00,42.34,42.35,42.3,42.35,204700.0,28.8707,28.8775,28.8434,28.8775,204700.0
2013-04-30 13:10:00,42.35,42.36,42.33,42.35,137600.0,28.8775,28.8844,28.8639,28.8775,137600.0
2013-04-30 13:20:00,42.35,42.36,42.3,42.3,161200.0,28.8775,28.8844,28.8434,28.8434,161200.0
2013-04-30 13:30:00,42.3,42.32,42.26,42.26,257700.0,28.8434,28.8571,28.8162,28.8162,257700.0
2013-04-30 13:40:00,42.26,42.32,42.26,42.32,154900.0,28.8162,28.8571,28.8162,28.8571,154900.0
2013-04-30 13:50:00,42.32,42.33,42.3,42.31,156100.0,28.8571,28.8639,28.8434,28.8503,156100.0
2013-04-30 14:00:00,42.3,42.31,42.21,42.23,327300.0,28.8434,28.8503,28.7821,28.7957,327300.0
2013-04-30 14:10:00,42.22,42.29,42.22,42.27,137100.0,28.7889,28.8366,28.7889,28.823,137100.0
2013-04-30 14:20:00,42.26,42.29,42.25,42.29,177400.0,28.8162,28.8366,28.8094,28.8366,177400.0
2013-04-30 14:30:00,42.29,42.29,42.22,42.26,164100.0,28.8366,28.8366,28.7889,28.8162,164100.0
2013-04-30 14:40:00,42.26,42.28,42.25,42.28,115100.0,28.8162,28.8298,28.8094,28.8298,115100.0
2013-04-30 14:50:00,42.27,42.29,42.26,42.27,181100.0,28.823,28.8366,28.8162,28.823,181100.0
2013-04-30 15:00:00,42.27,42.28,42.21,42.22,236600.0,28.823,28.8298,28.7821,28.7889,236600.0
2013-04-30 15:10:00,42.23,42.23,42.21,42.22,119400.0,28.7957,28.7957,28.7821,28.7889,119400.0
2013-04-30 15:20:00,42.22,42.29,42.21,42.29,229400.0,28.7889,28.8366,28.7821,28.8366,229400.0
2013-04-30 15:30:00,42.28,42.3,42.28,42.28,305500.0,28.8298,28.8434,28.8298,28.8298,305500.0
2013-04-30 15:40:00,42.28,42.36,42.28,42.36,460200.0,28.8298,28.8844,28.8298,28.8844,460200.0
2013-04-30 15:50:00,42.35,42.39,42.27,42.31,1543100.0,28.8775,28.9048,28.823,28.8503,1543100.0
2013-05-01 09:30:00,42.15,42.42,42.15,42.4,408500.0,28.7412,28.9253,28.7412,28.9116,408500.0
2013-05-01 09:40:00,42.4,42.43,42.28,42.28,350300.0,28.9116,28.9321,28.8298,28.8298,350300.0
2013-05-01 09:50:00,42.28,42.35,42.23,42.29,151500.0,28.8298,28.8775,28.7957,28.8366,151500.0
2013-05-01 10:00:00,42.3,42.46,42.27,42.41,358900.0,28.8434,28.9525,28.823,28.9185,358900.0
2013-05-01 10:10:00,42.41,42.49,42.38,42.47,291400.0,28.9185,28.973,28.898,28.9594,291400.0
2013-05-01 10:20:00,42.46,42.56,42.4,42.41,687000.0,28.9525,29.0207,28.9116,28.9185,687000.0
2013-05-01 10:30:00,42.42,42.45,42.36,42.37,292100.0,28.9253,28.9457,28.8844,28.8912,292100.0
2013-05-01 10:40:00,42.38,42.45,42.36,42.38,151400.0,28.898,28.9457,28.8844,28.898,151400.0
2013-05-01 10:50:00,42.39,42.39,42.31,42.35,255400.0,28.9048,28.9048,28.8503,28.8775,255400.0
2013-05-01 11:00:00,42.36,42.38,42.34,42.37,137300.0,28.8844,28.898,28.8707,28.8912,137300.0
2013-05-01 11:10:00,42.37,42.39,42.33,42.36,134400.0,28.8912,28.9048,28.8639,28.8844,134400.0
2013-05-01 11:20:00,42.36,42.44,42.35,42.4,103800.0,28.8844,28.9389,28.8775,28.9116,103800.0
2013-05-01 11:30:00,42.41,42.42,42.32,42.33,130100.0,28.9185,28.9253,28.8571,28.8639,130100.0
2013-05-01 11:40:00,42.33,42.4,42.32,42.37,121800.0,28.8639,28.9116,28.8571,28.8912,121800.0
2013-05-01 11:50:00,42.36,42.37,42.32,42.34,169400.0,28.8844,28.8912,28.8571,28.8707,169400.0
2013-05-01 12:00:00,42.35,42.38,42.33,42.34,92900.0,28.8775,28.898,28.8639,28.8707,92900.0
2013-05-01 12:10:00,42.33,42.36,42.33,42.34,110200.0,28.8639,28.8844,28.8639,28.8707,110200.0
2013-05-01 12:20:00,42.35,42.37,42.33,42.36,53000.0,28.8775,28.8912,28.8639,28.8844,53000.0
2013-05-01 12:30:00,42.35,42.4,42.35,42.39,92800.0,28.8775,28.9116,28.8775,28.9048,92800.0
2013-05-01 12:40:00,42.4,42.44,42.39,42.43,66900.0,28.9116,28.9389,28.9048,28.9321,66900.0
2013-05-01 12:50:00,42.43,42.43,42.33,42.34,174900.0,28.9321,28.9321,28.8639,28.8707,174900.0
2013-05-01 13:00:00,42.34,42.36,42.26,42.26,188800.0,28.8707,28.8844,28.8162,28.8162,188800.0
2013-05-01 13:10:00,42.27,42.33,42.26,42.29,150200.0,28.823,28.8639,28.8162,28.8366,150200.0
2013-05-01 13:20:00,42.28,42.34,42.26,42.33,149600.0,28.8298,28.8707,28.8162,28.8639,149600.0
2013-05-01 13:30:00,42.32,42.33,42.25,42.26,153200.0,28.8571,28.8639,28.8094,28.8162,153200.0
2013-05-01 13:40:00,42.26,42.27,42.18,42.23,155100.0,28.8162,28.823,28.7616,28.7957,155100.0
2013-05-01 13:50:00,42.24,42.29,42.22,42.28,195300.0,28.8025,28.8366,28.7889,28.8298,195300.0
2013-05-01 14:00:00,42.29,42.37,42.26,42.32,124700.0,28.8366,28.8912,28.8162,28.8571,124700.0
2013-05-01 14:10:00,42.31,42.34,42.25,42.3,150500.0,28.8503,28.8707,28.8094,28.8434,150500.0
2013-05-01 14:20:00,42.31,42.38,42.3,42.35,148800.0,28.8503,28.898,28.8434,28.8775,148800.0
2013-05-01 14:30:00,42.35,42.38,42.32,42.34,140500.0,28.8775,28.898,28.8571,28.8707,140500.0
2013-05-01 14:40:00,42.33,42.35,42.29,42.33,123700.0,28.8639,28.8775,28.8366,28.8639,123700.0
2013-05-01 14:50:00,42.33,42.4,42.32,42.37,147500.0,28.8639,28.9116,28.8571,28.8912,147500.0
2013-05-01 15:00:00,42.37,42.38,42.28,42.29,167100.0,28.8912,28.898,28.8298,28.8366,167100.0
2013-05-01 15:10:00,42.29,42.3,42.26,42.3,208500.0,28.8366,28.8434,28.8162,28.8434,208500.0
2013-05-01 15:20:00,42.3,42.3,42.2,42.22,207800.0,28.8434,28.8434,28.7753,28.7889,207800.0
2013-05-01 15:30:00,42.22,42.27,42.22,42.23,225600.0,28.7889,28.823,28.7889,28.7957,225600.0
2013-05-01 15:40:00,42.23,42.24,42.18,42.19,494600.0,28.7957,28.8025,28.7616,28.7684,494600.0
2013-05-01 15:50:00,42.19,42.2,42.14,42.2,494500.0,28.7684,28.7753,28.7343,28.7753,494500.0
2013-05-02 09:30:00,41.66,41.85,41.49,41.78,2244300.0,28.407,28.5366,28.2911,28.4889,2244300.0
2013-05-02 09:40:00,41.77,41.93,41.76,41.85,883500.0,28.4821,28.5912,28.4752,28.5366,883500.0
2013-05-02 09:50:00,41.85,41.94,41.83,41.93,559500.0,28.5366,28.598,28.523,28.5912,559500.0
2013-05-02 10:00:00,41.92,41.99,41.9,41.97,622200.0,28.5843,28.6321,28.5707,28.6184,622200.0
2013-05-02 10:10:00,41.98,42.16,41.98,42.15,544400.0,28.6252,28.748,28.6252,28.7412,544400.0
2013-05-02 10:20:00,42.15,42.15,41.99,42.02,415400.0,28.7412,28.7412,28.6321,28.6525,415400.0
2013-05-02 10:30:00,42.02,42.09,42.01,42.08,408500.0,28.6525,28.7003,28.6457,28.6934,408500.0
2013-05-02 10:40:00,42.08,42.1,41.95,41.97,388300.0,28.6934,28.7071,28.6048,28.6184,388300.0
2013-05-02 10:50:00,41.97,42.0,41.89,41.99,356200.0,28.6184,28.6389,28.5639,28.6321,356200.0
2013-05-02 11:00:00,42.0,42.01,41.93,41.96,283900.0,28.6389,28.6457,28.5912,28.6116,283900.0
2013-05-02 11:10:00,41.96,42.15,41.96,42.14,445900.0,28.6116,28.7412,28.6116,28.7343,445900.0
2013-05-02 11:20:00,42.14,42.16,42.06,42.11,416000.0,28.7343,28.748,28.6798,28.7139,416000.0
2013-05-02 11:30:00,42.12,42.16,42.04,42.05,460700.0,28.7207,28.748,28.6662,28.673,460700.0
2013-05-02 11:40:00,42.06,42.09,42.03,42.08,228900.0,28.6798,28.7003,28.6593,28.6934,228900.0
2013-05-02 11:50:00,42.08,42.14,42.08,42.12,193900.0,28.6934,28.7343,28.6934,28.7207,193900.0
2013-05-02 12:00:00,42.13,42.14,42.08,42.09,334900.0,28.7275,28.7343,28.6934,28.7003,334900.0
2013-05-02 12:10:00,42.09,42.1,42.07,42.08,189500.0,28.7003,28.7071,28.6866,28.6934,189500.0
2013-05-02 12:20:00,42.08,42.1,42.06,42.08,300000.0,28.6934,28.7071,28.6798,28.6934,300000.0
2013-05-02 12:30:00,42.09,42.09,42.02,42.02,272200.0,28.7003,28.7003,28.6525,28.6525,272200.0
2013-05-02 12:40:00,42.03,42.08,42.01,42.06,161500.0,28.6593,28.6934,28.6457,28.6798,161500.0
2013-05-02 12:50:00,42.06,42.1,42.0,42.0,345900.0,28.6798,28.7071,28.6389,28.6389,345900.0
2013-05-02 13:00:00,42.0,42.01,41.93,41.94,148400.0,28.6389,28.6457,28.5912,28.598,148400.0
2013-05-02 13:10:00,41.94,41.98,41.94,41.97,166600.0,28.598,28.6252,28.598,28.6184,166600.0
2013-05-02 13:20:00,41.98,42.04,41.94,41.99,306700.0,28.6252,28.6662,28.598,28.6321,306700.0
2013-05-02 13:30:00,41.99,42.02,41.98,42.0,214500.0,28.6321,28.6525,28.6252,28.6389,214500.0
2013-05-02 13:40:00,42.0,42.01,41.96,41.97,340300.0,28.6389,28.6457,28.6116,28.6184,340300.0
2013-05-02 13:50:00,41.96,42.0,41.95,41.99,237100.0,28.6116,28.6389,28.6048,28.6321,237100.0
2013-05-02 14:00:00,42.0,42.01,41.94,41.95,320400.0,28.6389,28.6457,28.598,28.6048,320400.0
2013-05-02 14:10:00,41.95,41.98,41.94,41.95,147300.0,28.6048,28.6252,28.598,28.6048,147300.0
2013-05-02 14:20:00,41.95,41.96,41.93,41.94,291700.0,28.6048,28.6116,28.5912,28.598,291700.0
2013-05-02 14:30:00,41.95,41.95,41.92,41.94,206800.0,28.6048,28.6048,28.5843,28.598,206800.0
2013-05-02 14:40:00,41.94,41.95,41.87,41.9,333600.0,28.598,28.6048,28.5502,28.5707,333600.0
2013-05-02 14:50:00,41.91,41.92,41.88,41.89,197000.0,28.5775,28.5843,28.5571,28.5639,197000.0
2013-05-02 15:00:00,41.89,41.94,41.89,41.91,212400.0,28.5639,28.598,28.5639,28.5775,212400.0
2013-05-02 15:10:00,41.91,41.95,41.9,41.91,375000.0,28.5775,28.6048,28.5707,28.5775,375000.0
2013-05-02 15:20:00,41.91,41.92,41.86,41.89,915600.0,28.5775,28.5843,28.5434,28.5639,915600.0
2013-05-02 15:30:00,41.9,41.93,41.88,41.89,534000.0,28.5707,28.5912,28.5571,28.5639,534000.0
2013-05-02 15:40:00,41.89,41.97,41.88,41.91,960400.0,28.5639,28.6184,28.5571,28.5775,960400.0
2013-05-02 15:50:00,41.92,41.96,41.88,41.94,1088600.0,28.5843,28.6116,28.5571,28.598,1088600.0
2013-05-03 09:30:00,42.17,42.33,42.02,42.08,632800.0,28.7548,28.8639,28.6525,28.6934,632800.0
2013-05-03 09:40:00,42.08,42.13,41.96,42.03,583500.0,28.6934,28.7275,28.6116,28.6593,583500.0
2013-05-03 09:50:00,42.04,42.09,41.98,42.0,445400.0,28.6662,28.7003,28.6252,28.6389,445400.0
2013-05-03 10:00:00,41.98,42.12,41.96,42.11,384700.0,28.6252,28.7207,28.6116,28.7139,384700.0
2013-05-03 10:10:00,42.11,42.26,42.11,42.18,331900.0,28.7139,28.8162,28.7139,28.7616,331900.0
2013-05-03 10:20:00,42.18,42.29,42.18,42.27,271100.0,28.7616,28.8366,28.7616,28.823,271100.0
2013-05-03 10:30:00,42.27,42.28,42.16,42.23,222200.0,28.823,28.8298,28.748,28.7957,222200.0
2013-05-03 10:40:00,42.24,42.3,42.23,42.27,211300.0,28.8025,28.8434,28.7957,28.823,211300.0
2013-05-03 10:50:00,42.27,42.29,42.23,42.24,164100.0,28.823,28.8366,28.7957,28.8025,164100.0
2013-05-03 11:00:00,42.24,42.39,42.24,42.36,298300.0,28.8025,28.9048,28.8025,28.8844,298300.0
2013-05-03 11:10:00,42.37,42.37,42.28,42.28,143500.0,28.8912,28.8912,28.8298,28.8298,143500.0
2013-05-03 11:20:00,42.28,42.31,42.22,42.25,228200.0,28.8298,28.8503,28.7889,28.8094,228200.0
2013-05-03 11:30:00,42.25,42.3,42.25,42.26,172400.0,28.8094,28.8434,28.8094,28.8162,172400.0
2013-05-03 11:40:00,42.26,42.27,42.21,42.26,146100.0,28.8162,28.823,28.7821,28.8162,146100.0
2013-05-03 11:50:00,42.26,42.31,42.25,42.31,166000.0,28.8162,28.8503,28.8094,28.8503,166000.0
2013-05-03 12:00:00,42.3,42.31,42.24,42.27,158500.0,28.8434,28.8503,28.8025,28.823,158500.0
2013-05-03 12:10:00,42.26,42.32,42.26,42.27,191100.0,28.8162,28.8571,28.8162,28.823,191100.0
2013-05-03 12:20:00,42.27,42.28,42.22,42.25,177400.0,28.823,28.8298,28.7889,28.8094,177400.0
2013-05-03 12:30:00,42.26,42.3,42.25,42.29,120600.0,28.8162,28.8434,28.8094,28.8366,120600.0
2013-05-03 12:40:00,42.29,42.34,42.27,42.34,135100.0,28.8366,28.8707,28.823,28.8707,135100.0
2013-05-03 12:50:00,42.34,42.39,42.33,42.38,118000.0,28.8707,28.9048,28.8639,28.898,118000.0
2013-05-03 13:00:00,42.37,42.42,42.36,42.37,164900.0,28.8912,28.9253,28.8844,28.8912,164900.0
2013-05-03 13:10:00,42.38,42.41,42.34,42.35,172500.0,28.898,28.9185,28.8707,28.8775,172500.0
2013-05-03 13:20:00,42.35,42.38,42.33,42.35,212400.0,28.8775,28.898,28.8639,28.8775,212400.0
2013-05-03 13:30:00,42.34,42.36,42.32,42.35,101400.0,28.8707,28.8844,28.8571,28.8775,101400.0
2013-05-03 13:40:00,42.34,42.35,42.25,42.25,190500.0,28.8707,28.8775,28.8094,28.8094,190500.0
2013-05-03 13:50:00,42.25,42.27,42.21,42.21,265900.0,28.8094,28.823,28.7821,28.7821,265900.0
2013-05-03 14:00:00,42.21,42.24,42.2,42.23,287300.0,28.7821,28.8025,28.7753,28.7957,287300.0
2013-05-03 14:10:00,42.23,42.26,42.2,42.23,252900.0,28.7957,28.8162,28.7753,28.7957,252900.0
2013-05-03 14:20:00,42.24,42.28,42.23,42.27,114200.0,28.8025,28.8298,28.7957,28.823,114200.0
2013-05-03 14:30:00,42.27,42.29,42.23,42.24,221300.0,28.823,28.8366,28.7957,28.8025,221300.0
2013-05-03 14:40:00,42.25,42.26,42.19,42.2,243000.0,28.8094,28.8162,28.7684,28.7753,243000.0
2013-05-03 14:50:00,42.2,42.23,42.2,42.21,295000.0,28.7753,28.7957,28.7753,28.7821,295000.0
2013-05-03 15:00:00,42.2,42.24,42.2,42.24,228400.0,28.7753,28.8025,28.7753,28.8025,228400.0
2013-05-03 15:10:00,42.24,42.24,42.18,42.21,236300.0,28.8025,28.8025,28.7616,28.7821,236300.0
2013-05-03 15:20:00,42.21,42.24,42.21,42.24,191400.0,28.7821,28.8025,28.7821,28.8025,191400.0
2013-05-03 15:30:00,42.23,42.28,42.22,42.24,264300.0,28.7957,28.8298,28.7889,28.8025,264300.0
2013-05-03 15:40:00,42.24,42.3,42.23,42.27,410000.0,28.8025,28.8434,28.7957,28.823,410000.0
2013-05-03 15:50:00,42.28,42.29,42.22,42.25,1018400.0,28.8298,28.8366,28.7889,28.8094,1018400.0
2013-05-06 09:30:00,42.29,42.29,42.12,42.16,362300.0,28.8366,28.8366,28.7207,28.748,362300.0
2013-05-06 09:40:00,42.15,42.19,41.92,41.93,380800.0,28.7412,28.7684,28.5843,28.5912,380800.0
2013-05-06 09:50:00,41.92,42.02,41.87,41.92,570500.0,28.5843,28.6525,28.5502,28.5843,570500.0
2013-05-06 10:00:00,41.93,41.97,41.88,41.95,247700.0,28.5912,28.6184,28.5571,28.6048,247700.0
2013-05-06 10:10:00,41.95,42.01,41.94,42.01,180800.0,28.6048,28.6457,28.598,28.6457,180800.0
2013-05-06 10:20:00,42.02,42.13,42.01,42.12,218000.0,28.6525,28.7275,28.6457,28.7207,218000.0
2013-05-06 10:30:00,42.13,42.13,42.07,42.09,228700.0,28.7275,28.7275,28.6866,28.7003,228700.0
2013-05-06 10:40:00,42.1,42.15,42.08,42.11,236300.0,28.7071,28.7412,28.6934,28.7139,236300.0
2013-05-06 10:50:00,42.1,42.11,41.99,42.02,249700.0,28.7071,28.7139,28.6321,28.6525,249700.0
2013-05-06 11:00:00,42.01,42.07,42.0,42.01,139400.0,28.6457,28.6866,28.6389,28.6457,139400.0
2013-05-06 11:10:00,42.0,42.03,41.98,42.02,190700.0,28.6389,28.6593,28.6252,28.6525,190700.0
2013-05-06 11:20:00,42.01,42.03,41.93,41.95,208900.0,28.6457,28.6593,28.5912,28.6048,208900.0
2013-05-06 11:30:00,41.96,41.96,41.91,41.95,128600.0,28.6116,28.6116,28.5775,28.6048,128600.0
2013-05-06 11:40:00,41.95,41.97,41.92,41.97,115500.0,28.6048,28.6184,28.5843,28.6184,115500.0
2013-05-06 11:50:00,41.96,42.03,41.96,42.01,275800.0,28.6116,28.6593,28.6116,28.6457,275800.0
2013-05-06 12:00:00,42.01,42.06,42.0,42.06,105300.0,28.6457,28.6798,28.6389,28.6798,105300.0
2013-05-06 12:10:00,42.05,42.11,42.04,42.08,156300.0,28.673,28.7139,28.6662,28.6934,156300.0
2013-05-06 12:20:00,42.08,42.09,42.06,42.07,119400.0,28.6934,28.7003,28.6798,28.6866,119400.0
2013-05-06 12:30:00,42.07,42.07,42.05,42.05,109900.0,28.6866,28.6866,28.673,28.673,109900.0
2013-05-06 12:40:00,42.06,42.09,42.05,42.08,91000.0,28.6798,28.7003,28.673,28.6934,91000.0
2013-05-06 12:50:00,42.08,42.1,42.06,42.09,125400.0,28.6934,28.7071,28.6798,28.7003,125400.0
2013-05-06 13:00:00,42.09,42.09,42.05,42.08,112100.0,28.7003,28.7003,28.673,28.6934,112100.0
2013-05-06 13:10:00,42.08,42.1,42.05,42.09,192800.0,28.6934,28.7071,28.673,28.7003,192800.0
2013-05-06 13:20:00,42.09,42.14,42.09,42.13,173800.0,28.7003,28.7343,28.7003,28.7275,173800.0
2013-05-06 13:30:00,42.13,42.16,42.1,42.15,119100.0,28.7275,28.748,28.7071,28.7412,119100.0
2013-05-06 13:40:00,42.15,42.17,42.13,42.17,276300.0,28.7412,28.7548,28.7275,28.7548,276300.0
2013-05-06 13:50:00,42.16,42.17,42.14,42.14,179900.0,28.748,28.7548,28.7343,28.7343,179900.0
2013-05-06 14:00:00,42.14,42.14,42.09,42.09,167700.0,28.7343,28.7343,28.7003,28.7003,167700.0
2013-05-06 14:10:00,42.09,42.09,42.06,42.08,111900.0,28.7003,28.7003,28.6798,28.6934,111900.0
2013-05-06 14:20:00,42.08,42.08,42.05,42.07,147100.0,28.6934,28.6934,28.673,28.6866,147100.0
2013-05-06 14:30:00,42.07,42.09,42.06,42.07,175900.0,28.6866,28.7003,28.6798,28.6866,175900.0
2013-05-06 14:40:00,42.08,42.11,42.06,42.07,132300.0,28.6934,28.7139,28.6798,28.6866,132300.0
2013-05-06 14:50:00,42.07,42.07,42.03,42.03,145300.0,28.6866,28.6866,28.6593,28.6593,145300.0
2013-05-06 15:00:00,42.04,42.11,42.04,42.1,168300.0,28.6662,28.7139,28.6662,28.7071,168300.0
2013-05-06 15:10:00,42.11,42.14,42.1,42.14,116600.0,28.7139,28.7343,28.7071,28.7343,116600.0
2013-05-06 15:20:00,42.14,42.15,42.13,42.14,196900.0,28.7343,28.7412,28.7275,28.7343,196900.0
2013-05-06 15:30:00,42.14,42.17,42.11,42.16,300600.0,28.7343,28.7548,28.7139,28.748,300600.0
2013-05-06 15:40:00,42.16,42.16,42.12,42.13,371600.0,28.748,28.748,28.7207,28.7275,371600.0
2013-05-06 15:50:00,42.14,42.14,42.04,42.08,864900.0,28.7343,28.7343,28.6662,28.6934,864900.0
2013-05-07 09:30:00,42.21,42.33,42.15,42.2,498200.0,28.7821,28.8639,28.7412,28.7753,498200.0
2013-05-07 09:40:00,42.21,42.33,42.2,42.3,446000.0,28.7821,28.8639,28.7753,28.8434,446000.0
2013-05-07 09:50:00,42.31,42.38,42.3,42.38,294400.0,28.8503,28.898,28.8434,28.898,294400.0
2013-05-07 10:00:00,42.39,42.44,42.38,42.4,320300.0,28.9048,28.9389,28.898,28.9116,320300.0
2013-05-07 10:10:00,42.39,42.41,42.33,42.4,430800.0,28.9048,28.9185,28.8639,28.9116,430800.0
2013-05-07 10:20:00,42.4,42.4,42.31,42.32,420200.0,28.9116,28.9116,28.8503,28.8571,420200.0
2013-05-07 10:30:00,42.32,42.32,42.23,42.23,324800.0,28.8571,28.8571,28.7957,28.7957,324800.0
2013-05-07 10:40:00,42.23,42.28,42.21,42.24,372600.0,28.7957,28.8298,28.7821,28.8025,372600.0
2013-05-07 10:50:00,42.24,42.31,42.21,42.24,280900.0,28.8025,28.8503,28.7821,28.8025,280900.0
2013-05-07 11:00:00,42.23,42.26,42.21,42.25,188400.0,28.7957,28.8162,28.7821,28.8094,188400.0
2013-05-07 11:10:00,42.25,42.3,42.24,42.25,150300.0,28.8094,28.8434,28.8025,28.8094,150300.0
2013-05-07 11:20:00,42.25,42.28,42.24,42.25,116600.0,28.8094,28.8298,28.8025,28.8094,116600.0
2013-05-07 11:30:00,42.25,42.3,42.25,42.29,144500.0,28.8094,28.8434,28.8094,28.8366,144500.0
2013-05-07 11:40:00,42.29,42.32,42.29,42.3,206000.0,28.8366,28.8571,28.8366,28.8434,206000.0
2013-05-07 11:50:00,42.29,42.32,42.29,42.3,133600.0,28.8366,28.8571,28.8366,28.8434,133600.0
2013-05-07 12:00:00,42.3,42.31,42.29,42.3,153900.0,28.8434,28.8503,28.8366,28.8434,153900.0
2013-05-07 12:10:00,42.3,42.36,42.3,42.34,265700.0,28.8434,28.8844,28.8434,28.8707,265700.0
2013-05-07 12:20:00,42.34,42.35,42.3,42.34,622200.0,28.8707,28.8775,28.8434,28.8707,622200.0
2013-05-07 12:30:00,42.33,42.37,42.33,42.37,153800.0,28.8639,28.8912,28.8639,28.8912,153800.0
2013-05-07 12:40:00,42.37,42.4,42.37,42.39,186100.0,28.8912,28.9116,28.8912,28.9048,186100.0
2013-05-07 12:50:00,42.4,42.45,42.38,42.44,241500.0,28.9116,28.9457,28.898,28.9389,241500.0
2013-05-07 13:00:00,42.43,42.44,42.41,42.41,164700.0,28.9321,28.9389,28.9185,28.9185,164700.0
2013-05-07 13:10:00,42.4,42.43,42.4,42.42,94400.0,28.9116,28.9321,28.9116,28.9253,94400.0
2013-05-07 13:20:00,42.42,42.45,42.41,42.44,121900.0,28.9253,28.9457,28.9185,28.9389,121900.0
2013-05-07 13:30:00,42.43,42.49,42.42,42.48,108000.0,28.9321,28.973,28.9253,28.9662,108000.0
2013-05-07 13:40:00,42.47,42.5,42.46,42.49,160200.0,28.9594,28.9798,28.9525,28.973,160200.0
2013-05-07 13:50:00,42.49,42.5,42.48,42.48,113900.0,28.973,28.9798,28.9662,28.9662,113900.0
2013-05-07 14:00:00,42.49,42.52,42.48,42.51,375200.0,28.973,28.9935,28.9662,28.9866,375200.0
2013-05-07 14:10:00,42.52,42.52,42.48,42.49,155300.0,28.9935,28.9935,28.9662,28.973,155300.0
2013-05-07 14:20:00,42.48,42.48,42.4,42.4,243200.0,28.9662,28.9662,28.9116,28.9116,243200.0
2013-05-07 14:30:00,42.41,42.47,42.4,42.46,170800.0,28.9185,28.9594,28.9116,28.9525,170800.0
2013-05-07 14:40:00,42.47,42.55,42.46,42.54,251100.0,28.9594,29.0139,28.9525,29.0071,251100.0
2013-05-07 14:50:00,42.54,42.59,42.53,42.59,223600.0,29.0071,29.0412,29.0003,29.0412,223600.0
2013-05-07 15:00:00,42.58,42.61,42.55,42.61,400900.0,29.0344,29.0548,29.0139,29.0548,400900.0
2013-05-07 15:10:00,42.61,42.63,42.58,42.58,290200.0,29.0548,29.0685,29.0344,29.0344,290200.0
2013-05-07 15:20:00,42.59,42.61,42.56,42.61,262500.0,29.0412,29.0548,29.0207,29.0548,262500.0
2013-05-07 15:30:00,42.6,42.62,42.59,42.62,416600.0,29.048,29.0616,29.0412,29.0616,416600.0
2013-05-07 15:40:00,42.62,42.66,42.61,42.64,720200.0,29.0616,29.0889,29.0548,29.0753,720200.0
2013-05-07 15:50:00,42.64,42.71,42.64,42.69,1593000.0,29.0753,29.123,29.0753,29.1094,1593000.0
2013-05-08 09:30:00,42.53,42.68,42.44,42.47,786000.0,29.0003,29.1026,28.9389,28.9594,786000.0
2013-05-08 09:40:00,42.47,42.48,42.4,42.45,345100.0,28.9594,28.9662,28.9116,28.9457,345100.0
2013-05-08 09:50:00,42.45,42.47,42.4,42.41,294600.0,28.9457,28.9594,28.9116,28.9185,294600.0
2013-05-08 10:00:00,42.41,42.41,42.23,42.23,748600.0,28.9185,28.9185,28.7957,28.7957,748600.0
2013-05-08 10:10:00,42.24,42.34,42.24,42.31,463300.0,28.8025,28.8707,28.8025,28.8503,463300.0
2013-05-08 10:20:00,42.31,42.32,42.2,42.21,286300.0,28.8503,28.8571,28.7753,28.7821,286300.0
2013-05-08 10:30:00,42.21,42.24,42.17,42.23,442300.0,28.7821,28.8025,28.7548,28.7957,442300.0
2013-05-08 10:40:00,42.24,42.24,42.16,42.2,464800.0,28.8025,28.8025,28.748,28.7753,464800.0
2013-05-08 10:50:00,42.2,42.26,42.19,42.24,297800.0,28.7753,28.8162,28.7684,28.8025,297800.0
2013-05-08 11:00:00,42.24,42.3,42.23,42.24,282700.0,28.8025,28.8434,28.7957,28.8025,282700.0
2013-05-08 11:10:00,42.24,42.25,42.2,42.23,369300.0,28.8025,28.8094,28.7753,28.7957,369300.0
2013-05-08 11:20:00,42.24,42.29,42.24,42.25,494000.0,28.8025,28.8366,28.8025,28.8094,494000.0
2013-05-08 11:30:00,42.25,42.31,42.25,42.3,130300.0,28.8094,28.8503,28.8094,28.8434,130300.0
2013-05-08 11:40:00,42.31,42.31,42.25,42.28,134600.0,28.8503,28.8503,28.8094,28.8298,134600.0
2013-05-08 11:50:00,42.28,42.3,42.25,42.25,196500.0,28.8298,28.8434,28.8094,28.8094,196500.0
2013-05-08 12:00:00,42.26,42.31,42.25,42.29,288200.0,28.8162,28.8503,28.8094,28.8366,288200.0
2013-05-08 12:10:00,42.29,42.3,42.24,42.24,168000.0,28.8366,28.8434,28.8025,28.8025,168000.0
2013-05-08 12:20:00,42.24,42.27,42.24,42.25,179000.0,28.8025,28.823,28.8025,28.8094,179000.0
2013-05-08 12:30:00,42.25,42.28,42.24,42.27,127600.0,28.8094,28.8298,28.8025,28.823,127600.0
2013-05-08 12:40:00,42.27,42.3,42.25,42.28,215500.0,28.823,28.8434,28.8094,28.8298,215500.0
2013-05-08 12:50:00,42.28,42.32,42.27,42.3,258900.0,28.8298,28.8571,28.823,28.8434,258900.0
2013-05-08 13:00:00,42.3,42.35,42.29,42.34,258000.0,28.8434,28.8775,28.8366,28.8707,258000.0
2013-05-08 13:10:00,42.34,42.35,42.32,42.34,98500.0,28.8707,28.8775,28.8571,28.8707,98500.0
2013-05-08 13:20:00,42.34,42.36,42.34,42.35,169300.0,28.8707,28.8844,28.8707,28.8775,169300.0
2013-05-08 13:30:00,42.35,42.42,42.34,42.4,142000.0,28.8775,28.9253,28.8707,28.9116,142000.0
2013-05-08 13:40:00,42.4,42.4,42.37,42.37,134300.0,28.9116,28.9116,28.8912,28.8912,134300.0
2013-05-08 13:50:00,42.37,42.4,42.36,42.38,173200.0,28.8912,28.9116,28.8844,28.898,173200.0
2013-05-08 14:00:00,42.38,42.38,42.35,42.37,204300.0,28.898,28.898,28.8775,28.8912,204300.0
2013-05-08 14:10:00,42.37,42.39,42.34,42.35,126100.0,28.8912,28.9048,28.8707,28.8775,126100.0
2013-05-08 14:20:00,42.36,42.43,42.35,42.42,117700.0,28.8844,28.9321,28.8775,28.9253,117700.0
2013-05-08 14:30:00,42.42,42.43,42.39,42.42,143900.0,28.9253,28.9321,28.9048,28.9253,143900.0
2013-05-08 14:40:00,42.41,42.41,42.36,42.37,346600.0,28.9185,28.9185,28.8844,28.8912,346600.0
2013-05-08 14:50:00,42.36,42.38,42.35,42.38,118000.0,28.8844,28.898,28.8775,28.898,118000.0
2013-05-08 15:00:00,42.38,42.42,42.37,42.41,189000.0,28.898,28.9253,28.8912,28.9185,189000.0
2013-05-08 15:10:00,42.42,42.42,42.39,42.41,158800.0,28.9253,28.9253,28.9048,28.9185,158800.0
2013-05-08 15:20:00,42.4,42.43,42.39,42.43,167000.0,28.9116,28.9321,28.9048,28.9321,167000.0
2013-05-08 15:30:00,42.43,42.48,42.42,42.43,243200.0,28.9321,28.9662,28.9253,28.9321,243200.0
2013-05-08 15:40:00,42.42,42.47,42.42,42.43,324200.0,28.9253,28.9594,28.9253,28.9321,324200.0
2013-05-08 15:50:00,42.43,42.48,42.42,42.46,980300.0,28.9321,28.9662,28.9253,28.9525,980300.0
2013-05-09 09:30:00,42.51,42.56,42.36,42.4,480200.0,28.9866,29.0207,28.8844,28.9116,480200.0
2013-05-09 09:40:00,42.4,42.44,42.25,42.29,381300.0,28.9116,28.9389,28.8094,28.8366,381300.0
2013-05-09 09:50:00,42.29,42.43,42.29,42.42,211200.0,28.8366,28.9321,28.8366,28.9253,211200.0
2013-05-09 10:00:00,42.42,42.44,42.37,42.41,177100.0,28.9253,28.9389,28.8912,28.9185,177100.0
2013-05-09 10:10:00,42.42,42.5,42.4,42.41,533100.0,28.9253,28.9798,28.9116,28.9185,533100.0
2013-05-09 10:20:00,42.41,42.43,42.35,42.35,203300.0,28.9185,28.9321,28.8775,28.8775,203300.0
2013-05-09 10:30:00,42.35,42.43,42.34,42.41,269100.0,28.8775,28.9321,28.8707,28.9185,269100.0
2013-05-09 10:40:00,42.41,42.43,42.33,42.33,230700.0,28.9185,28.9321,28.8639,28.8639,230700.0
2013-05-09 10:50:00,42.33,42.34,42.3,42.31,221000.0,28.8639,28.8707,28.8434,28.8503,221000.0
2013-05-09 11:00:00,42.3,42.35,42.29,42.35,142900.0,28.8434,28.8775,28.8366,28.8775,142900.0
2013-05-09 11:10:00,42.35,42.35,42.22,42.22,165600.0,28.8775,28.8775,28.7889,28.7889,165600.0
2013-05-09 11:20:00,42.22,42.25,42.21,42.23,182500.0,28.7889,28.8094,28.7821,28.7957,182500.0
2013-05-09 11:30:00,42.23,42.32,42.23,42.3,188700.0,28.7957,28.8571,28.7957,28.8434,188700.0
2013-05-09 11:40:00,42.29,42.33,42.28,42.29,89100.0,28.8366,28.8639,28.8298,28.8366,89100.0
2013-05-09 11:50:00,42.29,42.3,42.27,42.27,96600.0,28.8366,28.8434,28.823,28.823,96600.0
2013-05-09 12:00:00,42.27,42.32,42.27,42.32,130700.0,28.823,28.8571,28.823,28.8571,130700.0
2013-05-09 12:10:00,42.31,42.32,42.26,42.27,109700.0,28.8503,28.8571,28.8162,28.823,109700.0
2013-05-09 12:20:00,42.27,42.27,42.21,42.21,131900.0,28.823,28.823,28.7821,28.7821,131900.0
2013-05-09 12:30:00,42.22,42.27,42.21,42.25,140300.0,28.7889,28.823,28.7821,28.8094,140300.0
2013-05-09 12:40:00,42.26,42.27,42.23,42.24,93700.0,28.8162,28.823,28.7957,28.8025,93700.0
2013-05-09 12:50:00,42.24,42.3,42.22,42.29,96100.0,28.8025,28.8434,28.7889,28.8366,96100.0
2013-05-09 13:00:00,42.29,42.35,42.29,42.32,144100.0,28.8366,28.8775,28.8366,28.8571,144100.0
2013-05-09 13:10:00,42.33,42.35,42.31,42.34,107700.0,28.8639,28.8775,28.8503,28.8707,107700.0
2013-05-09 13:20:00,42.34,42.35,42.29,42.29,77500.0,28.8707,28.8775,28.8366,28.8366,77500.0
2013-05-09 13:30:00,42.29,42.34,42.29,42.31,123100.0,28.8366,28.8707,28.8366,28.8503,123100.0
2013-05-09 13:40:00,42.31,42.34,42.29,42.31,91100.0,28.8503,28.8707,28.8366,28.8503,91100.0
2013-05-09 13:50:00,42.32,42.32,42.28,42.3,120200.0,28.8571,28.8571,28.8298,28.8434,120200.0
2013-05-09 14:00:00,42.29,42.3,42.25,42.25,105100.0,28.8366,28.8434,28.8094,28.8094,105100.0
2013-05-09 14:10:00,42.25,42.26,42.22,42.22,144700.0,28.8094,28.8162,28.7889,28.7889,144700.0
2013-05-09 14:20:00,42.22,42.24,42.19,42.23,163000.0,28.7889,28.8025,28.7684,28.7957,163000.0
2013-05-09 14:30:00,42.22,42.25,42.15,42.17,164300.0,28.7889,28.8094,28.7412,28.7548,164300.0
2013-05-09 14:40:00,42.18,42.18,42.11,42.14,245100.0,28.7616,28.7616,28.7139,28.7343,245100.0
2013-05-09 14:50:00,42.13,42.14,42.08,42.09,288400.0,28.7275,28.7343,28.6934,28.7003,288400.0
2013-05-09 15:00:00,42.09,42.1,42.02,42.08,337800.0,28.7003,28.7071,28.6525,28.6934,337800.0
2013-05-09 15:10:00,42.08,42.09,42.05,42.08,289600.0,28.6934,28.7003,28.673,28.6934,289600.0
2013-05-09 15:20:00,42.08,42.13,42.08,42.1,277800.0,28.6934,28.7275,28.6934,28.7071,277800.0
2013-05-09 15:30:00,42.11,42.13,42.05,42.06,368100.0,28.7139,28.7275,28.673,28.6798,368100.0
2013-05-09 15:40:00,42.06,42.1,42.03,42.07,698600.0,28.6798,28.7071,28.6593,28.6866,698600.0
2013-05-09 15:50:00,42.07,42.12,42.0,42.11,873000.0,28.6866,28.7207,28.6389,28.7139,873000.0
2013-05-10 09:30:00,42.11,42.24,42.06,42.11,423200.0,28.7139,28.8025,28.6798,28.7139,423200.0
2013-05-10 09:40:00,42.1,42.16,42.05,42.06,190400.0,28.7071,28.748,28.673,28.6798,190400.0
2013-05-10 09:50:00,42.07,42.11,42.0,42.08,398500.0,28.6866,28.7139,28.6389,28.6934,398500.0
2013-05-10 10:00:00,42.09,42.1,42.0,42.04,451900.0,28.7003,28.7071,28.6389,28.6662,451900.0
2013-05-10 10:10:00,42.04,42.14,42.02,42.08,305100.0,28.6662,28.7343,28.6525,28.6934,305100.0
2013-05-10 10:20:00,42.08,42.14,42.06,42.1,223200.0,28.6934,28.7343,28.6798,28.7071,223200.0
2013-05-10 10:30:00,42.1,42.1,42.01,42.02,301000.0,28.7071,28.7071,28.6457,28.6525,301000.0
2013-05-10 10:40:00,42.01,42.04,41.94,41.96,254700.0,28.6457,28.6662,28.598,28.6116,254700.0
2013-05-10 10:50:00,41.98,42.01,41.94,41.99,193600.0,28.6252,28.6457,28.598,28.6321,193600.0
2013-05-10 11:00:00,42.0,42.07,41.98,42.05,279700.0,28.6389,28.6866,28.6252,28.673,279700.0
2013-05-10 11:10:00,42.04,42.05,41.98,42.0,186800.0,28.6662,28.673,28.6252,28.6389,186800.0
2013-05-10 11:20:00,42.0,42.03,41.97,42.01,159700.0,28.6389,28.6593,28.6184,28.6457,159700.0
2013-05-10 11:30:00,42.02,42.07,41.99,42.06,107500.0,28.6525,28.6866,28.6321,28.6798,107500.0
2013-05-10 11:40:00,42.05,42.06,41.97,41.97,256100.0,28.673,28.6798,28.6184,28.6184,256100.0
2013-05-10 11:50:00,41.97,41.97,41.87,41.88,191800.0,28.6184,28.6184,28.5502,28.5571,191800.0
2013-05-10 12:00:00,41.88,41.9,41.85,41.88,171500.0,28.5571,28.5707,28.5366,28.5571,171500.0
2013-05-10 12:10:00,41.88,41.95,41.88,41.95,123900.0,28.5571,28.6048,28.5571,28.6048,123900.0
2013-05-10 12:20:00,41.94,42.03,41.94,42.02,81600.0,28.598,28.6593,28.598,28.6525,81600.0
2013-05-10 12:30:00,42.02,42.02,41.96,41.96,67200.0,28.6525,28.6525,28.6116,28.6116,67200.0
2013-05-10 12:40:00,41.96,42.03,41.95,41.99,128700.0,28.6116,28.6593,28.6048,28.6321,128700.0
2013-05-10 12:50:00,42.0,42.01,41.96,41.97,68900.0,28.6389,28.6457,28.6116,28.6184,68900.0
2013-05-10 13:00:00,41.96,42.0,41.94,41.98,122800.0,28.6116,28.6389,28.598,28.6252,122800.0
2013-05-10 13:10:00,41.99,41.99,41.94,41.95,88100.0,28.6321,28.6321,28.598,28.6048,88100.0
2013-05-10 13:20:00,41.95,42.0,41.94,42.0,170800.0,28.6048,28.6389,28.598,28.6389,170800.0
2013-05-10 13:30:00,42.0,42.0,41.94,41.95,125300.0,28.6389,28.6389,28.598,28.6048,125300.0
2013-05-10 13:40:00,41.96,41.96,41.91,41.93,74300.0,28.6116,28.6116,28.5775,28.5912,74300.0
2013-05-10 13:50:00,41.92,41.99,41.92,41.96,115000.0,28.5843,28.6321,28.5843,28.6116,115000.0
2013-05-10 14:00:00,41.96,42.02,41.95,42.02,105600.0,28.6116,28.6525,28.6048,28.6525,105600.0
2013-05-10 14:10:00,42.02,42.03,41.97,41.98,127500.0,28.6525,28.6593,28.6184,28.6252,127500.0
2013-05-10 14:20:00,41.98,42.01,41.98,41.99,166000.0,28.6252,28.6457,28.6252,28.6321,166000.0
2013-05-10 14:30:00,41.99,42.03,41.98,42.0,257200.0,28.6321,28.6593,28.6252,28.6389,257200.0
2013-05-10 14:40:00,42.01,42.03,41.99,42.0,106500.0,28.6457,28.6593,28.6321,28.6389,106500.0
2013-05-10 14:50:00,42.0,42.01,41.98,41.98,83900.0,28.6389,28.6457,28.6252,28.6252,83900.0
2013-05-10 15:00:00,41.98,42.01,41.98,41.99,185200.0,28.6252,28.6457,28.6252,28.6321,185200.0
2013-05-10 15:10:00,41.98,42.01,41.97,41.98,172700.0,28.6252,28.6457,28.6184,28.6252,172700.0
2013-05-10 15:20:00,41.99,42.01,41.98,42.0,221100.0,28.6321,28.6457,28.6252,28.6389,221100.0
2013-05-10 15:30:00,42.0,42.0,41.97,41.98,355500.0,28.6389,28.6389,28.6184,28.6252,355500.0
2013-05-10 15:40:00,41.97,42.1,41.97,42.1,341200.0,28.6184,28.7071,28.6184,28.7071,341200.0
2013-05-10 15:50:00,42.09,42.16,42.09,42.14,1030400.0,28.7003,28.748,28.7003,28.7343,1030400.0
2013-05-13 09:30:00,42.14,42.15,42.0,42.09,388200.0,28.7343,28.7412,28.6389,28.7003,388200.0
2013-05-13 09:40:00,42.09,42.14,42.01,42.13,165900.0,28.7003,28.7343,28.6457,28.7275,165900.0
2013-05-13 09:50:00,42.14,42.15,42.07,42.11,219500.0,28.7343,28.7412,28.6866,28.7139,219500.0
2013-05-13 10:00:00,42.1,42.24,42.1,42.2,221100.0,28.7071,28.8025,28.7071,28.7753,221100.0
2013-05-13 10:10:00,42.2,42.28,42.2,42.24,253000.0,28.7753,28.8298,28.7753,28.8025,253000.0
2013-05-13 10:20:00,42.24,42.32,42.23,42.32,206400.0,28.8025,28.8571,28.7957,28.8571,206400.0
2013-05-13 10:30:00,42.32,42.36,42.31,42.33,177600.0,28.8571,28.8844,28.8503,28.8639,177600.0
2013-05-13 10:40:00,42.33,42.34,42.29,42.33,163100.0,28.8639,28.8707,28.8366,28.8639,163100.0
2013-05-13 10:50:00,42.33,42.35,42.3,42.31,122200.0,28.8639,28.8775,28.8434,28.8503,122200.0
2013-05-13 11:00:00,42.31,42.35,42.3,42.32,120400.0,28.8503,28.8775,28.8434,28.8571,120400.0
2013-05-13 11:10:00,42.33,42.33,42.27,42.27,117600.0,28.8639,28.8639,28.823,28.823,117600.0
2013-05-13 11:20:00,42.27,42.34,42.23,42.34,200900.0,28.823,28.8707,28.7957,28.8707,200900.0
2013-05-13 11:30:00,42.34,42.4,42.33,42.39,214600.0,28.8707,28.9116,28.8639,28.9048,214600.0
2013-05-13 11:40:00,42.39,42.44,42.38,42.43,136700.0,28.9048,28.9389,28.898,28.9321,136700.0
2013-05-13 11:50:00,42.43,42.43,42.34,42.36,169400.0,28.9321,28.9321,28.8707,28.8844,169400.0
2013-05-13 12:00:00,42.37,42.42,42.37,42.39,236900.0,28.8912,28.9253,28.8912,28.9048,236900.0
2013-05-13 12:10:00,42.39,42.42,42.37,42.4,96100.0,28.9048,28.9253,28.8912,28.9116,96100.0
2013-05-13 12:20:00,42.4,42.44,42.37,42.38,118300.0,28.9116,28.9389,28.8912,28.898,118300.0
2013-05-13 12:30:00,42.38,42.4,42.33,42.33,121900.0,28.898,28.9116,28.8639,28.8639,121900.0
2013-05-13 12:40:00,42.33,42.33,42.29,42.31,132500.0,28.8639,28.8639,28.8366,28.8503,132500.0
2013-05-13 12:50:00,42.31,42.36,42.29,42.36,107400.0,28.8503,28.8844,28.8366,28.8844,107400.0
2013-05-13 13:00:00,42.35,42.37,42.33,42.34,87200.0,28.8775,28.8912,28.8639,28.8707,87200.0
2013-05-13 13:10:00,42.34,42.38,42.33,42.34,144900.0,28.8707,28.898,28.8639,28.8707,144900.0
2013-05-13 13:20:00,42.35,42.35,42.31,42.33,69600.0,28.8775,28.8775,28.8503,28.8639,69600.0
2013-05-13 13:30:00,42.33,42.33,42.28,42.28,127800.0,28.8639,28.8639,28.8298,28.8298,127800.0
2013-05-13 13:40:00,42.29,42.29,42.23,42.23,77900.0,28.8366,28.8366,28.7957,28.7957,77900.0
2013-05-13 13:50:00,42.23,42.28,42.23,42.27,120700.0,28.7957,28.8298,28.7957,28.823,120700.0
2013-05-13 14:00:00,42.26,42.27,42.23,42.27,176000.0,28.8162,28.823,28.7957,28.823,176000.0
2013-05-13 14:10:00,42.27,42.28,42.22,42.23,94700.0,28.823,28.8298,28.7889,28.7957,94700.0
2013-05-13 14:20:00,42.23,42.24,42.21,42.23,98600.0,28.7957,28.8025,28.7821,28.7957,98600.0
2013-05-13 14:30:00,42.23,42.31,42.23,42.28,161800.0,28.7957,28.8503,28.7957,28.8298,161800.0
2013-05-13 14:40:00,42.27,42.27,42.26,42.27,68500.0,28.823,28.823,28.8162,28.823,68500.0
2013-05-13 14:50:00,42.27,42.29,42.25,42.28,144800.0,28.823,28.8366,28.8094,28.8298,144800.0
2013-05-13 15:00:00,42.29,42.29,42.22,42.23,125200.0,28.8366,28.8366,28.7889,28.7957,125200.0
2013-05-13 15:10:00,42.24,42.24,42.16,42.19,217400.0,28.8025,28.8025,28.748,28.7684,217400.0
2013-05-13 15:20:00,42.19,42.2,42.15,42.15,283200.0,28.7684,28.7753,28.7412,28.7412,283200.0
2013-05-13 15:30:00,42.15,42.18,42.13,42.18,450000.0,28.7412,28.7616,28.7275,28.7616,450000.0
2013-05-13 15:40:00,42.18,42.21,42.16,42.21,304700.0,28.7616,28.7821,28.748,28.7821,304700.0
2013-05-13 15:50:00,42.21,42.22,42.15,42.21,439700.0,28.7821,28.7889,28.7412,28.7821,439700.0
2013-05-14 09:30:00,42.26,42.42,42.01,42.41,506800.0,28.8162,28.9253,28.6457,28.9185,506800.0
2013-05-14 09:40:00,42.42,42.46,42.37,42.4,362000.0,28.9253,28.9525,28.8912,28.9116,362000.0
2013-05-14 09:50:00,42.4,42.41,42.33,42.37,242400.0,28.9116,28.9185,28.8639,28.8912,242400.0
2013-05-14 10:00:00,42.37,42.41,42.36,42.38,235600.0,28.8912,28.9185,28.8844,28.898,235600.0
2013-05-14 10:10:00,42.37,42.4,42.35,42.38,278200.0,28.8912,28.9116,28.8775,28.898,278200.0
2013-05-14 10:20:00,42.38,42.44,42.35,42.44,226300.0,28.898,28.9389,28.8775,28.9389,226300.0
2013-05-14 10:30:00,42.43,42.55,42.43,42.54,678100.0,28.9321,29.0139,28.9321,29.0071,678100.0
2013-05-14 10:40:00,42.54,42.59,42.53,42.58,286000.0,29.0071,29.0412,29.0003,29.0344,286000.0
2013-05-14 10:50:00,42.58,42.66,42.56,42.66,291600.0,29.0344,29.0889,29.0207,29.0889,291600.0
2013-05-14 11:00:00,42.65,42.67,42.62,42.65,260400.0,29.0821,29.0957,29.0616,29.0821,260400.0
2013-05-14 11:10:00,42.65,42.65,42.6,42.6,252300.0,29.0821,29.0821,29.048,29.048,252300.0
2013-05-14 11:20:00,42.6,42.65,42.58,42.6,390800.0,29.048,29.0821,29.0344,29.048,390800.0
2013-05-14 11:30:00,42.61,42.65,42.57,42.64,212500.0,29.0548,29.0821,29.0276,29.0753,212500.0
2013-05-14 11:40:00,42.64,42.65,42.61,42.63,138400.0,29.0753,29.0821,29.0548,29.0685,138400.0
2013-05-14 11:50:00,42.63,42.63,42.6,42.63,95300.0,29.0685,29.0685,29.048,29.0685,95300.0
2013-05-14 12:00:00,42.63,42.63,42.55,42.55,143200.0,29.0685,29.0685,29.0139,29.0139,143200.0
2013-05-14 12:10:00,42.56,42.59,42.55,42.59,269100.0,29.0207,29.0412,29.0139,29.0412,269100.0
2013-05-14 12:20:00,42.58,42.59,42.52,42.53,167200.0,29.0344,29.0412,28.9935,29.0003,167200.0
2013-05-14 12:30:00,42.53,42.54,42.45,42.49,234700.0,29.0003,29.0071,28.9457,28.973,234700.0
2013-05-14 12:40:00,42.48,42.48,42.44,42.44,89400.0,28.9662,28.9662,28.9389,28.9389,89400.0
2013-05-14 12:50:00,42.44,42.45,42.39,42.4,120700.0,28.9389,28.9457,28.9048,28.9116,120700.0
2013-05-14 13:00:00,42.41,42.5,42.39,42.49,236700.0,28.9185,28.9798,28.9048,28.973,236700.0
2013-05-14 13:10:00,42.49,42.53,42.46,42.52,137600.0,28.973,29.0003,28.9525,28.9935,137600.0
2013-05-14 13:20:00,42.52,42.54,42.48,42.54,174500.0,28.9935,29.0071,28.9662,29.0071,174500.0
2013-05-14 13:30:00,42.54,42.57,42.53,42.57,116900.0,29.0071,29.0276,29.0003,29.0276,116900.0
2013-05-14 13:40:00,42.56,42.57,42.52,42.52,171500.0,29.0207,29.0276,28.9935,28.9935,171500.0
2013-05-14 13:50:00,42.52,42.53,42.47,42.48,249400.0,28.9935,29.0003,28.9594,28.9662,249400.0
2013-05-14 14:00:00,42.48,42.49,42.44,42.45,208200.0,28.9662,28.973,28.9389,28.9457,208200.0
2013-05-14 14:10:00,42.44,42.46,42.43,42.43,167300.0,28.9389,28.9525,28.9321,28.9321,167300.0
2013-05-14 14:20:00,42.44,42.44,42.4,42.44,221100.0,28.9389,28.9389,28.9116,28.9389,221100.0
2013-05-14 14:30:00,42.44,42.49,42.43,42.49,238900.0,28.9389,28.973,28.9321,28.973,238900.0
2013-05-14 14:40:00,42.49,42.49,42.41,42.41,193600.0,28.973,28.973,28.9185,28.9185,193600.0
2013-05-14 14:50:00,42.41,42.45,42.39,42.4,420400.0,28.9185,28.9457,28.9048,28.9116,420400.0
2013-05-14 15:00:00,42.39,42.45,42.38,42.4,499500.0,28.9048,28.9457,28.898,28.9116,499500.0
2013-05-14 15:10:00,42.41,42.5,42.4,42.5,181100.0,28.9185,28.9798,28.9116,28.9798,181100.0
2013-05-14 15:20:00,42.5,42.5,42.46,42.47,228100.0,28.9798,28.9798,28.9525,28.9594,228100.0
2013-05-14 15:30:00,42.46,42.55,42.46,42.53,405600.0,28.9525,29.0139,28.9525,29.0003,405600.0
2013-05-14 15:40:00,42.54,42.58,42.53,42.58,516400.0,29.0071,29.0344,29.0003,29.0344,516400.0
2013-05-14 15:50:00,42.58,42.58,42.49,42.53,1062200.0,29.0344,29.0344,28.973,29.0003,1062200.0
2013-05-15 09:30:00,42.5,42.6,42.4,42.4,524100.0,28.9798,29.048,28.9116,28.9116,524100.0
2013-05-15 09:40:00,42.4,42.5,42.4,42.42,240600.0,28.9116,28.9798,28.9116,28.9253,240600.0
2013-05-15 09:50:00,42.41,42.54,42.39,42.51,351100.0,28.9185,29.0071,28.9048,28.9866,351100.0
2013-05-15 10:00:00,42.51,42.56,42.48,42.55,189500.0,28.9866,29.0207,28.9662,29.0139,189500.0
2013-05-15 10:10:00,42.55,42.65,42.55,42.64,192700.0,29.0139,29.0821,29.0139,29.0753,192700.0
2013-05-15 10:20:00,42.65,42.67,42.52,42.53,221600.0,29.0821,29.0957,28.9935,29.0003,221600.0
2013-05-15 10:30:00,42.53,42.65,42.52,42.64,150000.0,29.0003,29.0821,28.9935,29.0753,150000.0
2013-05-15 10:40:00,42.65,42.66,42.62,42.64,176700.0,29.0821,29.0889,29.0616,29.0753,176700.0
2013-05-15 10:50:00,42.64,42.74,42.63,42.74,219200.0,29.0753,29.1435,29.0685,29.1435,219200.0
2013-05-15 11:00:00,42.74,42.79,42.72,42.73,528600.0,29.1435,29.1776,29.1298,29.1367,528600.0
2013-05-15 11:10:00,42.73,42.83,42.73,42.75,324100.0,29.1367,29.2048,29.1367,29.1503,324100.0
2013-05-15 11:20:00,42.75,42.77,42.74,42.75,123500.0,29.1503,29.1639,29.1435,29.1503,123500.0
2013-05-15 11:30:00,42.75,42.9,42.75,42.89,289500.0,29.1503,29.2526,29.1503,29.2458,289500.0
2013-05-15 11:40:00,42.89,42.91,42.82,42.9,352100.0,29.2458,29.2594,29.198,29.2526,352100.0
2013-05-15 11:50:00,42.9,42.94,42.87,42.89,208400.0,29.2526,29.2799,29.2321,29.2458,208400.0
2013-05-15 12:00:00,42.88,42.94,42.85,42.94,242300.0,29.2389,29.2799,29.2185,29.2799,242300.0
2013-05-15 12:10:00,42.94,42.95,42.9,42.91,166500.0,29.2799,29.2867,29.2526,29.2594,166500.0
2013-05-15 12:20:00,42.91,42.95,42.88,42.94,248600.0,29.2594,29.2867,29.2389,29.2799,248600.0
2013-05-15 12:30:00,42.95,42.96,42.91,42.95,201400.0,29.2867,29.2935,29.2594,29.2867,201400.0
2013-05-15 12:40:00,42.95,43.06,42.95,43.06,874300.0,29.2867,29.3617,29.2867,29.3617,874300.0
2013-05-15 12:50:00,43.05,43.1,43.0,43.01,264900.0,29.3549,29.389,29.3208,29.3276,264900.0
2013-05-15 13:00:00,43.0,43.03,42.97,42.99,258000.0,29.3208,29.3412,29.3003,29.3139,258000.0
2013-05-15 13:10:00,43.0,43.0,42.92,42.95,248400.0,29.3208,29.3208,29.2662,29.2867,248400.0
2013-05-15 13:20:00,42.96,42.96,42.91,42.95,153500.0,29.2935,29.2935,29.2594,29.2867,153500.0
2013-05-15 13:30:00,42.96,43.0,42.94,42.98,99900.0,29.2935,29.3208,29.2799,29.3071,99900.0
2013-05-15 13:40:00,42.98,42.98,42.95,42.97,118200.0,29.3071,29.3071,29.2867,29.3003,118200.0
2013-05-15 13:50:00,42.97,42.97,42.87,42.87,151000.0,29.3003,29.3003,29.2321,29.2321,151000.0
2013-05-15 14:00:00,42.87,42.93,42.86,42.91,186300.0,29.2321,29.273,29.2253,29.2594,186300.0
2013-05-15 14:10:00,42.91,42.92,42.87,42.89,161300.0,29.2594,29.2662,29.2321,29.2458,161300.0
2013-05-15 14:20:00,42.88,42.91,42.84,42.9,163500.0,29.2389,29.2594,29.2117,29.2526,163500.0
2013-05-15 14:30:00,42.9,42.93,42.86,42.86,127000.0,29.2526,29.273,29.2253,29.2253,127000.0
2013-05-15 14:40:00,42.87,42.88,42.79,42.86,196200.0,29.2321,29.2389,29.1776,29.2253,196200.0
2013-05-15 14:50:00,42.85,42.85,42.75,42.76,307600.0,29.2185,29.2185,29.1503,29.1571,307600.0
2013-05-15 15:00:00,42.77,42.82,42.75,42.82,214100.0,29.1639,29.198,29.1503,29.198,214100.0
2013-05-15 15:10:00,42.82,42.88,42.78,42.79,332800.0,29.198,29.2389,29.1708,29.1776,332800.0
2013-05-15 15:20:00,42.79,42.8,42.76,42.8,365400.0,29.1776,29.1844,29.1571,29.1844,365400.0
2013-05-15 15:30:00,42.8,42.92,42.8,42.92,351800.0,29.1844,29.2662,29.1844,29.2662,351800.0
2013-05-15 15:40:00,42.92,42.95,42.88,42.88,453800.0,29.2662,29.2867,29.2389,29.2389,453800.0
2013-05-15 15:50:00,42.89,42.95,42.88,42.91,636700.0,29.2458,29.2867,29.2389,29.2594,636700.0
2013-05-16 09:30:00,42.91,43.17,42.79,43.15,756000.0,29.2594,29.4367,29.1776,29.423,756000.0
2013-05-16 09:40:00,43.14,43.22,43.12,43.15,347900.0,29.4162,29.4708,29.4026,29.423,347900.0
2013-05-16 09:50:00,43.15,43.28,43.15,43.26,505200.0,29.423,29.5117,29.423,29.4981,505200.0
2013-05-16 10:00:00,43.26,43.34,43.23,43.3,626400.0,29.4981,29.5526,29.4776,29.5253,626400.0
2013-05-16 10:10:00,43.3,43.4,43.29,43.33,545400.0,29.5253,29.5935,29.5185,29.5458,545400.0
2013-05-16 10:20:00,43.32,43.34,43.21,43.21,405600.0,29.539,29.5526,29.464,29.464,405600.0
2013-05-16 10:30:00,43.22,43.26,43.18,43.2,494500.0,29.4708,29.4981,29.4435,29.4571,494500.0
2013-05-16 10:40:00,43.21,43.31,43.16,43.3,362800.0,29.464,29.5321,29.4299,29.5253,362800.0
2013-05-16 10:50:00,43.29,43.35,43.29,43.3,215100.0,29.5185,29.5594,29.5185,29.5253,215100.0
2013-05-16 11:00:00,43.3,43.31,43.2,43.23,201700.0,29.5253,29.5321,29.4571,29.4776,201700.0
2013-05-16 11:10:00,43.23,43.37,43.22,43.34,267000.0,29.4776,29.5731,29.4708,29.5526,267000.0
2013-05-16 11:20:00,43.34,43.36,43.28,43.36,218600.0,29.5526,29.5662,29.5117,29.5662,218600.0
2013-05-16 11:30:00,43.36,43.38,43.32,43.38,273600.0,29.5662,29.5799,29.539,29.5799,273600.0
2013-05-16 11:40:00,43.38,43.43,43.35,43.39,171200.0,29.5799,29.614,29.5594,29.5867,171200.0
2013-05-16 11:50:00,43.38,43.42,43.37,43.39,148700.0,29.5799,29.6072,29.5731,29.5867,148700.0
2013-05-16 12:00:00,43.4,43.4,43.31,43.35,168100.0,29.5935,29.5935,29.5321,29.5594,168100.0
2013-05-16 12:10:00,43.34,43.36,43.32,43.35,115000.0,29.5526,29.5662,29.539,29.5594,115000.0
2013-05-16 12:20:00,43.34,43.37,43.33,43.37,109200.0,29.5526,29.5731,29.5458,29.5731,109200.0
2013-05-16 12:30:00,43.37,43.37,43.33,43.35,248000.0,29.5731,29.5731,29.5458,29.5594,248000.0
2013-05-16 12:40:00,43.35,43.35,43.33,43.34,101200.0,29.5594,29.5594,29.5458,29.5526,101200.0
2013-05-16 12:50:00,43.34,43.41,43.34,43.37,141800.0,29.5526,29.6003,29.5526,29.5731,141800.0
2013-05-16 13:00:00,43.38,43.38,43.33,43.35,99900.0,29.5799,29.5799,29.5458,29.5594,99900.0
2013-05-16 13:10:00,43.34,43.36,43.32,43.33,82400.0,29.5526,29.5662,29.539,29.5458,82400.0
2013-05-16 13:20:00,43.32,43.33,43.26,43.26,136400.0,29.539,29.5458,29.4981,29.4981,136400.0
2013-05-16 13:30:00,43.27,43.31,43.25,43.3,180100.0,29.5049,29.5321,29.4912,29.5253,180100.0
2013-05-16 13:40:00,43.3,43.3,43.27,43.27,94000.0,29.5253,29.5253,29.5049,29.5049,94000.0
2013-05-16 13:50:00,43.27,43.29,43.2,43.21,125700.0,29.5049,29.5185,29.4571,29.464,125700.0
2013-05-16 14:00:00,43.21,43.31,43.21,43.28,175600.0,29.464,29.5321,29.464,29.5117,175600.0
2013-05-16 14:10:00,43.29,43.36,43.28,43.35,237900.0,29.5185,29.5662,29.5117,29.5594,237900.0
2013-05-16 14:20:00,43.35,43.36,43.32,43.35,343000.0,29.5594,29.5662,29.539,29.5594,343000.0
2013-05-16 14:30:00,43.34,43.35,43.32,43.34,216500.0,29.5526,29.5594,29.539,29.5526,216500.0
2013-05-16 14:40:00,43.34,43.35,43.3,43.33,220600.0,29.5526,29.5594,29.5253,29.5458,220600.0
2013-05-16 14:50:00,43.33,43.33,43.26,43.3,207400.0,29.5458,29.5458,29.4981,29.5253,207400.0
2013-05-16 15:00:00,43.29,43.3,43.22,43.23,165100.0,29.5185,29.5253,29.4708,29.4776,165100.0
2013-05-16 15:10:00,43.23,43.24,43.17,43.17,346500.0,29.4776,29.4844,29.4367,29.4367,346500.0
2013-05-16 15:20:00,43.17,43.22,43.15,43.22,418700.0,29.4367,29.4708,29.423,29.4708,418700.0
2013-05-16 15:30:00,43.22,43.23,43.11,43.13,385200.0,29.4708,29.4776,29.3958,29.4094,385200.0
2013-05-16 15:40:00,43.14,43.17,43.08,43.11,508200.0,29.4162,29.4367,29.3753,29.3958,508200.0
2013-05-16 15:50:00,43.1,43.14,43.07,43.09,878400.0,29.389,29.4162,29.3685,29.3821,878400.0
2013-05-17 09:30:00,43.05,43.13,42.96,43.12,1653000.0,29.3549,29.4094,29.2935,29.4026,1653000.0
2013-05-17 09:40:00,43.12,43.12,42.76,42.83,355600.0,29.4026,29.4026,29.1571,29.2048,355600.0
2013-05-17 09:50:00,42.83,42.85,42.66,42.79,340800.0,29.2048,29.2185,29.0889,29.1776,340800.0
2013-05-17 10:00:00,42.79,42.85,42.69,42.69,359800.0,29.1776,29.2185,29.1094,29.1094,359800.0
2013-05-17 10:10:00,42.69,42.69,42.58,42.64,412300.0,29.1094,29.1094,29.0344,29.0753,412300.0
2013-05-17 10:20:00,42.64,42.76,42.64,42.7,561800.0,29.0753,29.1571,29.0753,29.1162,561800.0
2013-05-17 10:30:00,42.71,42.82,42.71,42.77,180400.0,29.123,29.198,29.123,29.1639,180400.0
2013-05-17 10:40:00,42.77,42.8,42.67,42.69,302300.0,29.1639,29.1844,29.0957,29.1094,302300.0
2013-05-17 10:50:00,42.69,42.7,42.63,42.64,162400.0,29.1094,29.1162,29.0685,29.0753,162400.0
2013-05-17 11:00:00,42.63,42.64,42.56,42.59,312300.0,29.0685,29.0753,29.0207,29.0412,312300.0
2013-05-17 11:10:00,42.59,42.65,42.56,42.64,262800.0,29.0412,29.0821,29.0207,29.0753,262800.0
2013-05-17 11:20:00,42.64,42.76,42.63,42.75,192100.0,29.0753,29.1571,29.0685,29.1503,192100.0
2013-05-17 11:30:00,42.75,42.79,42.72,42.72,146600.0,29.1503,29.1776,29.1298,29.1298,146600.0
2013-05-17 11:40:00,42.73,42.73,42.67,42.68,181300.0,29.1367,29.1367,29.0957,29.1026,181300.0
2013-05-17 11:50:00,42.68,42.73,42.64,42.65,180500.0,29.1026,29.1367,29.0753,29.0821,180500.0
2013-05-17 12:00:00,42.65,42.66,42.62,42.63,97900.0,29.0821,29.0889,29.0616,29.0685,97900.0
2013-05-17 12:10:00,42.64,42.69,42.62,42.67,164400.0,29.0753,29.1094,29.0616,29.0957,164400.0
2013-05-17 12:20:00,42.67,42.67,42.62,42.64,144500.0,29.0957,29.0957,29.0616,29.0753,144500.0
2013-05-17 12:30:00,42.64,42.68,42.62,42.65,105500.0,29.0753,29.1026,29.0616,29.0821,105500.0
2013-05-17 12:40:00,42.64,42.69,42.63,42.65,128600.0,29.0753,29.1094,29.0685,29.0821,128600.0
2013-05-17 12:50:00,42.65,42.66,42.6,42.6,101100.0,29.0821,29.0889,29.048,29.048,101100.0
2013-05-17 13:00:00,42.6,42.66,42.6,42.66,125500.0,29.048,29.0889,29.048,29.0889,125500.0
2013-05-17 13:10:00,42.66,42.67,42.65,42.65,152000.0,29.0889,29.0957,29.0821,29.0821,152000.0
2013-05-17 13:20:00,42.65,42.69,42.62,42.63,275600.0,29.0821,29.1094,29.0616,29.0685,275600.0
2013-05-17 13:30:00,42.63,42.64,42.6,42.61,119500.0,29.0685,29.0753,29.048,29.0548,119500.0
2013-05-17 13:40:00,42.61,42.62,42.58,42.58,104800.0,29.0548,29.0616,29.0344,29.0344,104800.0
2013-05-17 13:50:00,42.58,42.62,42.58,42.6,156900.0,29.0344,29.0616,29.0344,29.048,156900.0
2013-05-17 14:00:00,42.61,42.62,42.59,42.62,233500.0,29.0548,29.0616,29.0412,29.0616,233500.0
2013-05-17 14:10:00,42.62,42.67,42.62,42.67,215000.0,29.0616,29.0957,29.0616,29.0957,215000.0
2013-05-17 14:20:00,42.67,42.7,42.66,42.68,153600.0,29.0957,29.1162,29.0889,29.1026,153600.0
2013-05-17 14:30:00,42.67,42.71,42.67,42.7,125100.0,29.0957,29.123,29.0957,29.1162,125100.0
2013-05-17 14:40:00,42.71,42.76,42.68,42.75,265500.0,29.123,29.1571,29.1026,29.1503,265500.0
2013-05-17 14:50:00,42.74,42.8,42.72,42.8,324900.0,29.1435,29.1844,29.1298,29.1844,324900.0
2013-05-17 15:00:00,42.81,42.9,42.81,42.86,261800.0,29.1912,29.2526,29.1912,29.2253,261800.0
2013-05-17 15:10:00,42.86,42.87,42.81,42.84,238100.0,29.2253,29.2321,29.1912,29.2117,238100.0
2013-05-17 15:20:00,42.84,42.96,42.83,42.93,366400.0,29.2117,29.2935,29.2048,29.273,366400.0
2013-05-17 15:30:00,42.93,42.95,42.9,42.94,265500.0,29.273,29.2867,29.2526,29.2799,265500.0
2013-05-17 15:40:00,42.93,42.98,42.9,42.91,545400.0,29.273,29.3071,29.2526,29.2594,545400.0
2013-05-17 15:50:00,42.92,42.97,42.88,42.97,523200.0,29.2662,29.3003,29.2389,29.3003,523200.0
2013-05-20 09:30:00,42.95,42.95,42.84,42.85,380800.0,29.2867,29.2867,29.2117,29.2185,380800.0
2013-05-20 09:40:00,42.85,42.85,42.7,42.74,276600.0,29.2185,29.2185,29.1162,29.1435,276600.0
2013-05-20 09:50:00,42.74,42.77,42.62,42.67,398100.0,29.1435,29.1639,29.0616,29.0957,398100.0
2013-05-20 10:00:00,42.67,42.71,42.64,42.69,191000.0,29.0957,29.123,29.0753,29.1094,191000.0
2013-05-20 10:10:00,42.69,42.76,42.69,42.74,232900.0,29.1094,29.1571,29.1094,29.1435,232900.0
2013-05-20 10:20:00,42.73,42.77,42.7,42.73,183800.0,29.1367,29.1639,29.1162,29.1367,183800.0
2013-05-20 10:30:00,42.73,42.79,42.72,42.73,220700.0,29.1367,29.1776,29.1298,29.1367,220700.0
2013-05-20 10:40:00,42.72,42.73,42.58,42.59,214100.0,29.1298,29.1367,29.0344,29.0412,214100.0
2013-05-20 10:50:00,42.59,42.6,42.56,42.59,244900.0,29.0412,29.048,29.0207,29.0412,244900.0
2013-05-20 11:00:00,42.59,42.64,42.56,42.57,215000.0,29.0412,29.0753,29.0207,29.0276,215000.0
2013-05-20 11:10:00,42.57,42.62,42.56,42.57,156500.0,29.0276,29.0616,29.0207,29.0276,156500.0
2013-05-20 11:20:00,42.57,42.63,42.57,42.62,227700.0,29.0276,29.0685,29.0276,29.0616,227700.0
2013-05-20 11:30:00,42.61,42.62,42.57,42.58,115900.0,29.0548,29.0616,29.0276,29.0344,115900.0
2013-05-20 11:40:00,42.58,42.63,42.57,42.58,149300.0,29.0344,29.0685,29.0276,29.0344,149300.0
2013-05-20 11:50:00,42.57,42.59,42.52,42.52,174800.0,29.0276,29.0412,28.9935,28.9935,174800.0
2013-05-20 12:00:00,42.52,42.62,42.52,42.6,153300.0,28.9935,29.0616,28.9935,29.048,153300.0
2013-05-20 12:10:00,42.59,42.6,42.54,42.56,156500.0,29.0412,29.048,29.0071,29.0207,156500.0
2013-05-20 12:20:00,42.55,42.57,42.52,42.56,270600.0,29.0139,29.0276,28.9935,29.0207,270600.0
2013-05-20 12:30:00,42.56,42.58,42.48,42.49,251300.0,29.0207,29.0344,28.9662,28.973,251300.0
2013-05-20 12:40:00,42.48,42.5,42.45,42.46,176800.0,28.9662,28.9798,28.9457,28.9525,176800.0
2013-05-20 12:50:00,42.47,42.49,42.43,42.45,136800.0,28.9594,28.973,28.9321,28.9457,136800.0
2013-05-20 13:00:00,42.46,42.54,42.45,42.53,155000.0,28.9525,29.0071,28.9457,29.0003,155000.0
2013-05-20 13:10:00,42.53,42.57,42.44,42.45,318100.0,29.0003,29.0276,28.9389,28.9457,318100.0
2013-05-20 13:20:00,42.44,42.49,42.39,42.48,161900.0,28.9389,28.973,28.9048,28.9662,161900.0
2013-05-20 13:30:00,42.49,42.52,42.46,42.47,107500.0,28.973,28.9935,28.9525,28.9594,107500.0
2013-05-20 13:40:00,42.47,42.48,42.37,42.43,187900.0,28.9594,28.9662,28.8912,28.9321,187900.0
2013-05-20 13:50:00,42.44,42.47,42.43,42.46,146000.0,28.9389,28.9594,28.9321,28.9525,146000.0
2013-05-20 14:00:00,42.47,42.47,42.36,42.42,239000.0,28.9594,28.9594,28.8844,28.9253,239000.0
2013-05-20 14:10:00,42.42,42.43,42.4,42.4,99000.0,28.9253,28.9321,28.9116,28.9116,99000.0
2013-05-20 14:20:00,42.41,42.45,42.4,42.43,190200.0,28.9185,28.9457,28.9116,28.9321,190200.0
2013-05-20 14:30:00,42.43,42.45,42.4,42.41,155700.0,28.9321,28.9457,28.9116,28.9185,155700.0
2013-05-20 14:40:00,42.4,42.43,42.4,42.43,102000.0,28.9116,28.9321,28.9116,28.9321,102000.0
2013-05-20 14:50:00,42.43,42.45,42.41,42.42,169200.0,28.9321,28.9457,28.9185,28.9253,169200.0
2013-05-20 15:00:00,42.42,42.44,42.4,42.4,153600.0,28.9253,28.9389,28.9116,28.9116,153600.0
2013-05-20 15:10:00,42.4,42.43,42.38,42.43,177600.0,28.9116,28.9321,28.898,28.9321,177600.0
2013-05-20 15:20:00,42.43,42.43,42.38,42.4,187300.0,28.9321,28.9321,28.898,28.9116,187300.0
2013-05-20 15:30:00,42.4,42.41,42.33,42.33,438900.0,28.9116,28.9185,28.8639,28.8639,438900.0
2013-05-20 15:40:00,42.33,42.38,42.31,42.34,449600.0,28.8639,28.898,28.8503,28.8707,449600.0
2013-05-20 15:50:00,42.34,42.39,42.3,42.39,784700.0,28.8707,28.9048,28.8434,28.9048,784700.0
2013-05-21 09:30:00,42.48,42.5,42.33,42.36,328300.0,28.9662,28.9798,28.8639,28.8844,328300.0
2013-05-21 09:40:00,42.36,42.39,42.3,42.38,222700.0,28.8844,28.9048,28.8434,28.898,222700.0
2013-05-21 09:50:00,42.38,42.4,42.3,42.3,231000.0,28.898,28.9116,28.8434,28.8434,231000.0
2013-05-21 10:00:00,42.31,42.32,42.21,42.23,332700.0,28.8503,28.8571,28.7821,28.7957,332700.0
2013-05-21 10:10:00,42.23,42.24,42.11,42.15,315100.0,28.7957,28.8025,28.7139,28.7412,315100.0
2013-05-21 10:20:00,42.15,42.17,42.07,42.16,302500.0,28.7412,28.7548,28.6866,28.748,302500.0
2013-05-21 10:30:00,42.14,42.17,42.08,42.16,240900.0,28.7343,28.7548,28.6934,28.748,240900.0
2013-05-21 10:40:00,42.17,42.19,42.13,42.16,213600.0,28.7548,28.7684,28.7275,28.748,213600.0
2013-05-21 10:50:00,42.17,42.21,42.16,42.2,235600.0,28.7548,28.7821,28.748,28.7753,235600.0
2013-05-21 11:00:00,42.2,42.28,42.19,42.26,224100.0,28.7753,28.8298,28.7684,28.8162,224100.0
2013-05-21 11:10:00,42.25,42.32,42.24,42.27,287800.0,28.8094,28.8571,28.8025,28.823,287800.0
2013-05-21 11:20:00,42.27,42.3,42.24,42.27,144300.0,28.823,28.8434,28.8025,28.823,144300.0
2013-05-21 11:30:00,42.27,42.39,42.26,42.35,242600.0,28.823,28.9048,28.8162,28.8775,242600.0
2013-05-21 11:40:00,42.35,42.37,42.3,42.3,128800.0,28.8775,28.8912,28.8434,28.8434,128800.0
2013-05-21 11:50:00,42.3,42.35,42.27,42.27,147900.0,28.8434,28.8775,28.823,28.823,147900.0
2013-05-21 12:00:00,42.28,42.38,42.27,42.37,171700.0,28.8298,28.898,28.823,28.8912,171700.0
2013-05-21 12:10:00,42.37,42.44,42.36,42.4,102400.0,28.8912,28.9389,28.8844,28.9116,102400.0
2013-05-21 12:20:00,42.4,42.41,42.37,42.38,113400.0,28.9116,28.9185,28.8912,28.898,113400.0
2013-05-21 12:30:00,42.39,42.39,42.36,42.37,80600.0,28.9048,28.9048,28.8844,28.8912,80600.0
2013-05-21 12:40:00,42.37,42.44,42.37,42.4,157800.0,28.8912,28.9389,28.8912,28.9116,157800.0
2013-05-21 12:50:00,42.4,42.4,42.34,42.35,122600.0,28.9116,28.9116,28.8707,28.8775,122600.0
2013-05-21 13:00:00,42.34,42.57,42.34,42.55,220100.0,28.8707,29.0276,28.8707,29.0139,220100.0
2013-05-21 13:10:00,42.54,42.55,42.43,42.49,103300.0,29.0071,29.0139,28.9321,28.973,103300.0
2013-05-21 13:20:00,42.49,42.49,42.42,42.43,92300.0,28.973,28.973,28.9253,28.9321,92300.0
2013-05-21 13:30:00,42.42,42.46,42.42,42.44,87200.0,28.9253,28.9525,28.9253,28.9389,87200.0
2013-05-21 13:40:00,42.44,42.45,42.41,42.43,81200.0,28.9389,28.9457,28.9185,28.9321,81200.0
2013-05-21 13:50:00,42.42,42.45,42.38,42.38,120300.0,28.9253,28.9457,28.898,28.898,120300.0
2013-05-21 14:00:00,42.38,42.39,42.36,42.38,139100.0,28.898,28.9048,28.8844,28.898,139100.0
2013-05-21 14:10:00,42.38,42.54,42.38,42.52,181000.0,28.898,29.0071,28.898,28.9935,181000.0
2013-05-21 14:20:00,42.53,42.53,42.43,42.43,128000.0,29.0003,29.0003,28.9321,28.9321,128000.0
2013-05-21 14:30:00,42.44,42.44,42.4,42.43,175000.0,28.9389,28.9389,28.9116,28.9321,175000.0
2013-05-21 14:40:00,42.43,42.46,42.36,42.42,198400.0,28.9321,28.9525,28.8844,28.9253,198400.0
2013-05-21 14:50:00,42.42,42.46,42.42,42.43,113300.0,28.9253,28.9525,28.9253,28.9321,113300.0
2013-05-21 15:00:00,42.43,42.45,42.4,42.4,122700.0,28.9321,28.9457,28.9116,28.9116,122700.0
2013-05-21 15:10:00,42.4,42.45,42.39,42.39,157100.0,28.9116,28.9457,28.9048,28.9048,157100.0
2013-05-21 15:20:00,42.39,42.42,42.37,42.37,123900.0,28.9048,28.9253,28.8912,28.8912,123900.0
2013-05-21 15:30:00,42.37,42.39,42.36,42.37,188900.0,28.8912,28.9048,28.8844,28.8912,188900.0
2013-05-21 15:40:00,42.37,42.4,42.31,42.31,384600.0,28.8912,28.9116,28.8503,28.8503,384600.0
2013-05-21 15:50:00,42.32,42.36,42.3,42.34,750400.0,28.8571,28.8844,28.8434,28.8707,750400.0
2013-05-22 09:30:00,42.28,42.6,42.26,42.59,412900.0,28.8298,29.048,28.8162,29.0412,412900.0
2013-05-22 09:40:00,42.59,42.62,42.41,42.43,309000.0,29.0412,29.0616,28.9185,28.9321,309000.0
2013-05-22 09:50:00,42.44,42.59,42.43,42.59,272000.0,28.9389,29.0412,28.9321,29.0412,272000.0
2013-05-22 10:00:00,42.58,42.67,42.57,42.61,426500.0,29.0344,29.0957,29.0276,29.0548,426500.0
2013-05-22 10:10:00,42.61,42.66,42.58,42.63,349900.0,29.0548,29.0889,29.0344,29.0685,349900.0
2013-05-22 10:20:00,42.64,42.85,42.63,42.83,348300.0,29.0753,29.2185,29.0685,29.2048,348300.0
2013-05-22 10:30:00,42.82,42.86,42.56,42.59,486700.0,29.198,29.2253,29.0207,29.0412,486700.0
2013-05-22 10:40:00,42.59,42.61,42.47,42.51,423600.0,29.0412,29.0548,28.9594,28.9866,423600.0
2013-05-22 10:50:00,42.51,42.54,42.4,42.46,417200.0,28.9866,29.0071,28.9116,28.9525,417200.0
2013-05-22 11:00:00,42.46,42.56,42.4,42.56,220100.0,28.9525,29.0207,28.9116,29.0207,220100.0
2013-05-22 11:10:00,42.55,42.68,42.52,42.65,212300.0,29.0139,29.1026,28.9935,29.0821,212300.0
2013-05-22 11:20:00,42.65,42.67,42.57,42.59,172200.0,29.0821,29.0957,29.0276,29.0412,172200.0
2013-05-22 11:30:00,42.6,42.63,42.54,42.54,252300.0,29.048,29.0685,29.0071,29.0071,252300.0
2013-05-22 11:40:00,42.55,42.6,42.51,42.58,366400.0,29.0139,29.048,28.9866,29.0344,366400.0
2013-05-22 11:50:00,42.59,42.6,42.55,42.56,158600.0,29.0412,29.048,29.0139,29.0207,158600.0
2013-05-22 12:00:00,42.57,42.6,42.56,42.58,167100.0,29.0276,29.048,29.0207,29.0344,167100.0
2013-05-22 12:10:00,42.58,42.62,42.58,42.6,333700.0,29.0344,29.0616,29.0344,29.048,333700.0
2013-05-22 12:20:00,42.61,42.63,42.58,42.59,221700.0,29.0548,29.0685,29.0344,29.0412,221700.0
2013-05-22 12:30:00,42.6,42.61,42.54,42.54,242300.0,29.048,29.0548,29.0071,29.0071,242300.0
2013-05-22 12:40:00,42.55,42.55,42.5,42.51,252500.0,29.0139,29.0139,28.9798,28.9866,252500.0
2013-05-22 12:50:00,42.51,42.51,42.46,42.51,180100.0,28.9866,28.9866,28.9525,28.9866,180100.0
2013-05-22 13:00:00,42.5,42.51,42.42,42.44,117500.0,28.9798,28.9866,28.9253,28.9389,117500.0
2013-05-22 13:10:00,42.45,42.47,42.41,42.44,122000.0,28.9457,28.9594,28.9185,28.9389,122000.0
2013-05-22 13:20:00,42.43,42.44,42.36,42.37,198200.0,28.9321,28.9389,28.8844,28.8912,198200.0
2013-05-22 13:30:00,42.37,42.37,42.3,42.35,296400.0,28.8912,28.8912,28.8434,28.8775,296400.0
2013-05-22 13:40:00,42.35,42.36,42.24,42.31,276900.0,28.8775,28.8844,28.8025,28.8503,276900.0
2013-05-22 13:50:00,42.31,42.32,42.25,42.3,114600.0,28.8503,28.8571,28.8094,28.8434,114600.0
2013-05-22 14:00:00,42.3,42.37,42.15,42.25,510200.0,28.8434,28.8912,28.7412,28.8094,510200.0
2013-05-22 14:10:00,42.24,42.28,42.14,42.26,278100.0,28.8025,28.8298,28.7343,28.8162,278100.0
2013-05-22 14:20:00,42.27,42.31,42.16,42.2,146700.0,28.823,28.8503,28.748,28.7753,146700.0
2013-05-22 14:30:00,42.2,42.29,42.16,42.21,362200.0,28.7753,28.8366,28.748,28.7821,362200.0
2013-05-22 14:40:00,42.21,42.29,42.15,42.27,325700.0,28.7821,28.8366,28.7412,28.823,325700.0
2013-05-22 14:50:00,42.28,42.31,42.22,42.29,287800.0,28.8298,28.8503,28.7889,28.8366,287800.0
2013-05-22 15:00:00,42.28,42.28,42.18,42.23,216000.0,28.8298,28.8298,28.7616,28.7957,216000.0
2013-05-22 15:10:00,42.24,42.26,42.17,42.21,171200.0,28.8025,28.8162,28.7548,28.7821,171200.0
2013-05-22 15:20:00,42.22,42.22,42.09,42.1,386800.0,28.7889,28.7889,28.7003,28.7071,386800.0
2013-05-22 15:30:00,42.1,42.19,42.04,42.17,476400.0,28.7071,28.7684,28.6662,28.7548,476400.0
2013-05-22 15:40:00,42.17,42.26,42.14,42.2,506000.0,28.7548,28.8162,28.7343,28.7753,506000.0
2013-05-22 15:50:00,42.21,42.26,42.17,42.24,997700.0,28.7821,28.8162,28.7548,28.8025,997700.0
2013-05-23 09:30:00,41.93,42.07,41.87,41.89,763200.0,28.5912,28.6866,28.5502,28.5639,763200.0
2013-05-23 09:40:00,41.89,41.9,41.65,41.67,624300.0,28.5639,28.5707,28.4002,28.4139,624300.0
2013-05-23 09:50:00,41.66,41.77,41.65,41.72,384100.0,28.407,28.4821,28.4002,28.448,384100.0
2013-05-23 10:00:00,41.72,41.74,41.56,41.7,299300.0,28.448,28.4616,28.3389,28.4343,299300.0
2013-05-23 10:10:00,41.7,41.77,41.69,41.76,399900.0,28.4343,28.4821,28.4275,28.4752,399900.0
2013-05-23 10:20:00,41.75,41.78,41.67,41.74,338600.0,28.4684,28.4889,28.4139,28.4616,338600.0
2013-05-23 10:30:00,41.73,41.76,41.7,41.73,303100.0,28.4548,28.4752,28.4343,28.4548,303100.0
2013-05-23 10:40:00,41.74,41.8,41.71,41.78,325900.0,28.4616,28.5025,28.4411,28.4889,325900.0
2013-05-23 10:50:00,41.77,41.8,41.73,41.75,317000.0,28.4821,28.5025,28.4548,28.4684,317000.0
2013-05-23 11:00:00,41.75,41.9,41.75,41.84,346600.0,28.4684,28.5707,28.4684,28.5298,346600.0
2013-05-23 11:10:00,41.84,41.92,41.84,41.92,280300.0,28.5298,28.5843,28.5298,28.5843,280300.0
2013-05-23 11:20:00,41.92,42.04,41.91,41.95,311800.0,28.5843,28.6662,28.5775,28.6048,311800.0
2013-05-23 11:30:00,41.95,42.0,41.89,41.98,181800.0,28.6048,28.6389,28.5639,28.6252,181800.0
2013-05-23 11:40:00,41.97,41.98,41.93,41.95,115300.0,28.6184,28.6252,28.5912,28.6048,115300.0
2013-05-23 11:50:00,41.96,42.01,41.91,41.96,134900.0,28.6116,28.6457,28.5775,28.6116,134900.0
2013-05-23 12:00:00,41.96,41.99,41.92,41.96,101300.0,28.6116,28.6321,28.5843,28.6116,101300.0
2013-05-23 12:10:00,41.97,42.0,41.93,41.95,125100.0,28.6184,28.6389,28.5912,28.6048,125100.0
2013-05-23 12:20:00,41.96,41.99,41.96,41.96,52900.0,28.6116,28.6321,28.6116,28.6116,52900.0
2013-05-23 12:30:00,41.97,41.98,41.9,41.9,121800.0,28.6184,28.6252,28.5707,28.5707,121800.0
2013-05-23 12:40:00,41.91,41.97,41.88,41.96,108200.0,28.5775,28.6184,28.5571,28.6116,108200.0
2013-05-23 12:50:00,41.96,42.0,41.93,41.96,96000.0,28.6116,28.6389,28.5912,28.6116,96000.0
2013-05-23 13:00:00,41.96,41.98,41.88,41.92,104400.0,28.6116,28.6252,28.5571,28.5843,104400.0
2013-05-23 13:10:00,41.92,41.95,41.89,41.91,121400.0,28.5843,28.6048,28.5639,28.5775,121400.0
2013-05-23 13:20:00,41.91,41.91,41.84,41.86,150600.0,28.5775,28.5775,28.5298,28.5434,150600.0
2013-05-23 13:30:00,41.85,41.91,41.84,41.9,109600.0,28.5366,28.5775,28.5298,28.5707,109600.0
2013-05-23 13:40:00,41.9,41.9,41.82,41.87,127700.0,28.5707,28.5707,28.5161,28.5502,127700.0
2013-05-23 13:50:00,41.88,42.0,41.87,41.98,131500.0,28.5571,28.6389,28.5502,28.6252,131500.0
2013-05-23 14:00:00,41.98,42.03,41.96,42.01,220100.0,28.6252,28.6593,28.6116,28.6457,220100.0
2013-05-23 14:10:00,42.01,42.06,42.01,42.04,136400.0,28.6457,28.6798,28.6457,28.6662,136400.0
2013-05-23 14:20:00,42.05,42.06,41.98,41.98,125100.0,28.673,28.6798,28.6252,28.6252,125100.0
2013-05-23 14:30:00,41.98,41.98,41.92,41.96,110400.0,28.6252,28.6252,28.5843,28.6116,110400.0
2013-05-23 14:40:00,41.97,42.07,41.97,42.06,269800.0,28.6184,28.6866,28.6184,28.6798,269800.0
2013-05-23 14:50:00,42.05,42.07,41.98,41.98,221900.0,28.673,28.6866,28.6252,28.6252,221900.0
2013-05-23 15:00:00,41.98,42.02,41.96,41.98,170400.0,28.6252,28.6525,28.6116,28.6252,170400.0
2013-05-23 15:10:00,41.99,42.03,41.94,41.95,218900.0,28.6321,28.6593,28.598,28.6048,218900.0
2013-05-23 15:20:00,41.96,41.99,41.91,41.96,163000.0,28.6116,28.6321,28.5775,28.6116,163000.0
2013-05-23 15:30:00,41.96,41.99,41.88,41.89,319100.0,28.6116,28.6321,28.5571,28.5639,319100.0
2013-05-23 15:40:00,41.89,41.97,41.87,41.87,422600.0,28.5639,28.6184,28.5502,28.5502,422600.0
2013-05-23 15:50:00,41.88,41.99,41.88,41.94,797600.0,28.5571,28.6321,28.5571,28.598,797600.0
2013-05-24 09:30:00,41.54,41.82,41.5,41.73,829700.0,28.3252,28.5161,28.2979,28.4548,829700.0
2013-05-24 09:40:00,41.73,41.75,41.56,41.71,272600.0,28.4548,28.4684,28.3389,28.4411,272600.0
2013-05-24 09:50:00,41.71,41.82,41.61,41.79,263300.0,28.4411,28.5161,28.373,28.4957,263300.0
2013-05-24 10:00:00,41.78,41.85,41.76,41.84,327800.0,28.4889,28.5366,28.4752,28.5298,327800.0
2013-05-24 10:10:00,41.84,41.88,41.72,41.77,274900.0,28.5298,28.5571,28.448,28.4821,274900.0
2013-05-24 10:20:00,41.77,41.82,41.75,41.75,297700.0,28.4821,28.5161,28.4684,28.4684,297700.0
2013-05-24 10:30:00,41.75,41.77,41.62,41.73,274700.0,28.4684,28.4821,28.3798,28.4548,274700.0
2013-05-24 10:40:00,41.74,41.84,41.72,41.8,427700.0,28.4616,28.5298,28.448,28.5025,427700.0
2013-05-24 10:50:00,41.8,41.89,41.8,41.89,165300.0,28.5025,28.5639,28.5025,28.5639,165300.0
2013-05-24 11:00:00,41.89,41.92,41.82,41.91,273800.0,28.5639,28.5843,28.5161,28.5775,273800.0
2013-05-24 11:10:00,41.91,42.0,41.91,41.97,302800.0,28.5775,28.6389,28.5775,28.6184,302800.0
2013-05-24 11:20:00,41.97,42.07,41.96,42.01,299500.0,28.6184,28.6866,28.6116,28.6457,299500.0
2013-05-24 11:30:00,42.0,42.11,42.0,42.11,324900.0,28.6389,28.7139,28.6389,28.7139,324900.0
2013-05-24 11:40:00,42.11,42.29,42.1,42.25,475900.0,28.7139,28.8366,28.7071,28.8094,475900.0
2013-05-24 11:50:00,42.26,42.26,42.19,42.25,287300.0,28.8162,28.8162,28.7684,28.8094,287300.0
2013-05-24 12:00:00,42.24,42.25,42.15,42.15,141400.0,28.8025,28.8094,28.7412,28.7412,141400.0
2013-05-24 12:10:00,42.15,42.17,42.03,42.05,156100.0,28.7412,28.7548,28.6593,28.673,156100.0
2013-05-24 12:20:00,42.04,42.05,41.96,41.98,111000.0,28.6662,28.673,28.6116,28.6252,111000.0
2013-05-24 12:30:00,41.98,41.99,41.87,41.9,91600.0,28.6252,28.6321,28.5502,28.5707,91600.0
2013-05-24 12:40:00,41.91,42.02,41.91,42.01,108300.0,28.5775,28.6525,28.5775,28.6457,108300.0
2013-05-24 12:50:00,42.01,42.06,42.01,42.03,109600.0,28.6457,28.6798,28.6457,28.6593,109600.0
2013-05-24 13:00:00,42.02,42.07,42.01,42.07,132800.0,28.6525,28.6866,28.6457,28.6866,132800.0
2013-05-24 13:10:00,42.06,42.23,42.05,42.22,284700.0,28.6798,28.7957,28.673,28.7889,284700.0
2013-05-24 13:20:00,42.23,42.25,42.19,42.22,192700.0,28.7957,28.8094,28.7684,28.7889,192700.0
2013-05-24 13:30:00,42.22,42.27,42.22,42.23,165000.0,28.7889,28.823,28.7889,28.7957,165000.0
2013-05-24 13:40:00,42.23,42.23,42.13,42.13,144500.0,28.7957,28.7957,28.7275,28.7275,144500.0
2013-05-24 13:50:00,42.12,42.13,42.1,42.1,116500.0,28.7207,28.7275,28.7071,28.7071,116500.0
2013-05-24 14:00:00,42.1,42.11,42.05,42.06,100900.0,28.7071,28.7139,28.673,28.6798,100900.0
2013-05-24 14:10:00,42.07,42.16,42.06,42.14,98900.0,28.6866,28.748,28.6798,28.7343,98900.0
2013-05-24 14:20:00,42.14,42.17,42.11,42.16,149600.0,28.7343,28.7548,28.7139,28.748,149600.0
2013-05-24 14:30:00,42.16,42.24,42.16,42.24,150300.0,28.748,28.8025,28.748,28.8025,150300.0
2013-05-24 14:40:00,42.24,42.32,42.23,42.31,280400.0,28.8025,28.8571,28.7957,28.8503,280400.0
2013-05-24 14:50:00,42.31,42.35,42.27,42.31,342400.0,28.8503,28.8775,28.823,28.8503,342400.0
2013-05-24 15:00:00,42.3,42.35,42.25,42.35,158700.0,28.8434,28.8775,28.8094,28.8775,158700.0
2013-05-24 15:10:00,42.35,42.37,42.31,42.31,312400.0,28.8775,28.8912,28.8503,28.8503,312400.0
2013-05-24 15:20:00,42.31,42.35,42.26,42.29,282900.0,28.8503,28.8775,28.8162,28.8366,282900.0
2013-05-24 15:30:00,42.29,42.29,42.14,42.15,347500.0,28.8366,28.8366,28.7343,28.7412,347500.0
2013-05-24 15:40:00,42.15,42.25,42.11,42.22,347400.0,28.7412,28.8094,28.7139,28.7889,347400.0
2013-05-24 15:50:00,42.22,42.27,42.14,42.25,1005200.0,28.7889,28.823,28.7343,28.8094,1005200.0
2013-05-28 09:30:00,42.6,42.84,42.52,42.81,903600.0,29.048,29.2117,28.9935,29.1912,903600.0
2013-05-28 09:40:00,42.82,42.93,42.78,42.87,350900.0,29.198,29.273,29.1708,29.2321,350900.0
2013-05-28 09:50:00,42.87,42.94,42.83,42.94,326000.0,29.2321,29.2799,29.2048,29.2799,326000.0
2013-05-28 10:00:00,42.93,43.05,42.87,42.9,579000.0,29.273,29.3549,29.2321,29.2526,579000.0
2013-05-28 10:10:00,42.91,42.94,42.83,42.92,223600.0,29.2594,29.2799,29.2048,29.2662,223600.0
2013-05-28 10:20:00,42.92,42.98,42.88,42.88,229700.0,29.2662,29.3071,29.2389,29.2389,229700.0
2013-05-28 10:30:00,42.88,42.94,42.84,42.85,341100.0,29.2389,29.2799,29.2117,29.2185,341100.0
2013-05-28 10:40:00,42.85,42.85,42.68,42.7,317900.0,29.2185,29.2185,29.1026,29.1162,317900.0
2013-05-28 10:50:00,42.7,42.71,42.58,42.59,214500.0,29.1162,29.123,29.0344,29.0412,214500.0
2013-05-28 11:00:00,42.58,42.59,42.5,42.55,347000.0,29.0344,29.0412,28.9798,29.0139,347000.0
2013-05-28 11:10:00,42.55,42.68,42.53,42.65,184800.0,29.0139,29.1026,29.0003,29.0821,184800.0
2013-05-28 11:20:00,42.65,42.7,42.64,42.65,178400.0,29.0821,29.1162,29.0753,29.0821,178400.0
2013-05-28 11:30:00,42.65,42.69,42.48,42.5,282000.0,29.0821,29.1094,28.9662,28.9798,282000.0
2013-05-28 11:40:00,42.5,42.65,42.48,42.65,209900.0,28.9798,29.0821,28.9662,29.0821,209900.0
2013-05-28 11:50:00,42.66,42.77,42.61,42.63,236300.0,29.0889,29.1639,29.0548,29.0685,236300.0
2013-05-28 12:00:00,42.63,42.69,42.6,42.68,206400.0,29.0685,29.1094,29.048,29.1026,206400.0
2013-05-28 12:10:00,42.68,42.69,42.57,42.59,152400.0,29.1026,29.1094,29.0276,29.0412,152400.0
2013-05-28 12:20:00,42.59,42.6,42.54,42.59,133600.0,29.0412,29.048,29.0071,29.0412,133600.0
2013-05-28 12:30:00,42.59,42.62,42.56,42.61,155900.0,29.0412,29.0616,29.0207,29.0548,155900.0
2013-05-28 12:40:00,42.61,42.67,42.61,42.67,143700.0,29.0548,29.0957,29.0548,29.0957,143700.0
2013-05-28 12:50:00,42.66,42.67,42.64,42.66,125200.0,29.0889,29.0957,29.0753,29.0889,125200.0
2013-05-28 13:00:00,42.66,42.78,42.63,42.76,261800.0,29.0889,29.1708,29.0685,29.1571,261800.0
2013-05-28 13:10:00,42.76,42.77,42.71,42.72,163900.0,29.1571,29.1639,29.123,29.1298,163900.0
2013-05-28 13:20:00,42.72,42.72,42.54,42.54,181000.0,29.1298,29.1298,29.0071,29.0071,181000.0
2013-05-28 13:30:00,42.55,42.57,42.52,42.53,178900.0,29.0139,29.0276,28.9935,29.0003,178900.0
2013-05-28 13:40:00,42.52,42.57,42.47,42.52,181800.0,28.9935,29.0276,28.9594,28.9935,181800.0
2013-05-28 13:50:00,42.53,42.53,42.4,42.45,193100.0,29.0003,29.0003,28.9116,28.9457,193100.0
2013-05-28 14:00:00,42.44,42.53,42.41,42.53,134100.0,28.9389,29.0003,28.9185,29.0003,134100.0
2013-05-28 14:10:00,42.53,42.58,42.47,42.58,219400.0,29.0003,29.0344,28.9594,29.0344,219400.0
2013-05-28 14:20:00,42.59,42.6,42.53,42.55,195100.0,29.0412,29.048,29.0003,29.0139,195100.0
2013-05-28 14:30:00,42.54,42.55,42.45,42.45,187400.0,29.0071,29.0139,28.9457,28.9457,187400.0
2013-05-28 14:40:00,42.46,42.57,42.44,42.53,154500.0,28.9525,29.0276,28.9389,29.0003,154500.0
2013-05-28 14:50:00,42.54,42.62,42.54,42.58,188900.0,29.0071,29.0616,29.0071,29.0344,188900.0
2013-05-28 15:00:00,42.58,42.6,42.55,42.55,188100.0,29.0344,29.048,29.0139,29.0139,188100.0
2013-05-28 15:10:00,42.56,42.59,42.48,42.55,256800.0,29.0207,29.0412,28.9662,29.0139,256800.0
2013-05-28 15:20:00,42.55,42.57,42.52,42.56,224300.0,29.0139,29.0276,28.9935,29.0207,224300.0
2013-05-28 15:30:00,42.55,42.63,42.54,42.61,354800.0,29.0139,29.0685,29.0071,29.0548,354800.0
2013-05-28 15:40:00,42.62,42.63,42.52,42.58,549700.0,29.0616,29.0685,28.9935,29.0344,549700.0
2013-05-28 15:50:00,42.58,42.59,42.49,42.54,1473800.0,29.0344,29.0412,28.973,29.0071,1473800.0
2013-05-29 09:30:00,42.35,42.43,42.2,42.2,513800.0,28.8775,28.9321,28.7753,28.7753,513800.0
2013-05-29 09:40:00,42.2,42.2,41.95,42.06,581500.0,28.7753,28.7753,28.6048,28.6798,581500.0
2013-05-29 09:50:00,42.05,42.12,41.99,42.06,303800.0,28.673,28.7207,28.6321,28.6798,303800.0
2013-05-29 10:00:00,42.05,42.09,41.95,41.99,505900.0,28.673,28.7003,28.6048,28.6321,505900.0
2013-05-29 10:10:00,41.98,41.99,41.84,41.91,486100.0,28.6252,28.6321,28.5298,28.5775,486100.0
2013-05-29 10:20:00,41.9,41.9,41.73,41.81,524000.0,28.5707,28.5707,28.4548,28.5093,524000.0
2013-05-29 10:30:00,41.8,41.82,41.65,41.77,515500.0,28.5025,28.5161,28.4002,28.4821,515500.0
2013-05-29 10:40:00,41.77,41.78,41.63,41.66,411200.0,28.4821,28.4889,28.3866,28.407,411200.0
2013-05-29 10:50:00,41.65,41.73,41.61,41.62,333400.0,28.4002,28.4548,28.373,28.3798,333400.0
2013-05-29 11:00:00,41.62,41.72,41.61,41.72,369500.0,28.3798,28.448,28.373,28.448,369500.0
2013-05-29 11:10:00,41.71,41.71,41.62,41.64,370400.0,28.4411,28.4411,28.3798,28.3934,370400.0
2013-05-29 11:20:00,41.64,41.69,41.61,41.64,347000.0,28.3934,28.4275,28.373,28.3934,347000.0
2013-05-29 11:30:00,41.64,41.71,41.61,41.62,397600.0,28.3934,28.4411,28.373,28.3798,397600.0
2013-05-29 11:40:00,41.62,41.66,41.6,41.62,278300.0,28.3798,28.407,28.3661,28.3798,278300.0
2013-05-29 11:50:00,41.63,41.71,41.62,41.67,331800.0,28.3866,28.4411,28.3798,28.4139,331800.0
2013-05-29 12:00:00,41.66,41.71,41.57,41.58,348600.0,28.407,28.4411,28.3457,28.3525,348600.0
2013-05-29 12:10:00,41.57,41.64,41.55,41.63,223300.0,28.3457,28.3934,28.332,28.3866,223300.0
2013-05-29 12:20:00,41.63,41.64,41.52,41.53,325300.0,28.3866,28.3934,28.3116,28.3184,325300.0
2013-05-29 12:30:00,41.52,41.54,41.47,41.52,390200.0,28.3116,28.3252,28.2775,28.3116,390200.0
2013-05-29 12:40:00,41.53,41.55,41.43,41.46,303900.0,28.3184,28.332,28.2502,28.2707,303900.0
2013-05-29 12:50:00,41.46,41.48,41.39,41.41,241800.0,28.2707,28.2843,28.2229,28.2366,241800.0
2013-05-29 13:00:00,41.41,41.46,41.38,41.45,239800.0,28.2366,28.2707,28.2161,28.2639,239800.0
2013-05-29 13:10:00,41.45,41.45,41.31,41.39,426600.0,28.2639,28.2639,28.1684,28.2229,426600.0
2013-05-29 13:20:00,41.4,41.55,41.39,41.55,323900.0,28.2298,28.332,28.2229,28.332,323900.0
2013-05-29 13:30:00,41.55,41.55,41.47,41.51,386400.0,28.332,28.332,28.2775,28.3048,386400.0
2013-05-29 13:40:00,41.51,41.51,41.47,41.51,322900.0,28.3048,28.3048,28.2775,28.3048,322900.0
2013-05-29 13:50:00,41.51,41.52,41.47,41.51,522400.0,28.3048,28.3116,28.2775,28.3048,522400.0
2013-05-29 14:00:00,41.51,41.61,41.5,41.58,332900.0,28.3048,28.373,28.2979,28.3525,332900.0
2013-05-29 14:10:00,41.58,41.61,41.55,41.58,239300.0,28.3525,28.373,28.332,28.3525,239300.0
2013-05-29 14:20:00,41.58,41.58,41.49,41.49,266600.0,28.3525,28.3525,28.2911,28.2911,266600.0
2013-05-29 14:30:00,41.49,41.59,41.48,41.57,218200.0,28.2911,28.3593,28.2843,28.3457,218200.0
2013-05-29 14:40:00,41.57,41.58,41.52,41.55,339800.0,28.3457,28.3525,28.3116,28.332,339800.0
2013-05-29 14:50:00,41.55,41.58,41.5,41.5,249200.0,28.332,28.3525,28.2979,28.2979,249200.0
2013-05-29 15:00:00,41.5,41.53,41.48,41.49,271700.0,28.2979,28.3184,28.2843,28.2911,271700.0
2013-05-29 15:10:00,41.5,41.56,41.49,41.55,299400.0,28.2979,28.3389,28.2911,28.332,299400.0
2013-05-29 15:20:00,41.55,41.56,41.52,41.54,345100.0,28.332,28.3389,28.3116,28.3252,345100.0
2013-05-29 15:30:00,41.53,41.55,41.45,41.46,338100.0,28.3184,28.332,28.2639,28.2707,338100.0
2013-05-29 15:40:00,41.47,41.51,41.42,41.42,576400.0,28.2775,28.3048,28.2434,28.2434,576400.0
2013-05-29 15:50:00,41.42,41.45,41.38,41.41,1250400.0,28.2434,28.2639,28.2161,28.2366,1250400.0
2013-05-30 09:30:00,41.44,41.6,41.36,41.46,664600.0,28.257,28.3661,28.2025,28.2707,664600.0
2013-05-30 09:40:00,41.47,41.58,41.4,41.54,663600.0,28.2775,28.3525,28.2298,28.3252,663600.0
2013-05-30 09:50:00,41.54,41.55,41.4,41.47,522700.0,28.3252,28.332,28.2298,28.2775,522700.0
2013-05-30 10:00:00,41.46,41.48,41.31,41.32,510600.0,28.2707,28.2843,28.1684,28.1752,510600.0
2013-05-30 10:10:00,41.31,41.32,41.21,41.26,512900.0,28.1684,28.1752,28.1002,28.1343,512900.0
2013-05-30 10:20:00,41.27,41.43,41.27,41.39,390800.0,28.1411,28.2502,28.1411,28.2229,390800.0
2013-05-30 10:30:00,41.4,41.45,41.35,41.4,302300.0,28.2298,28.2639,28.1957,28.2298,302300.0
2013-05-30 10:40:00,41.4,41.42,41.34,41.37,484100.0,28.2298,28.2434,28.1888,28.2093,484100.0
2013-05-30 10:50:00,41.37,41.38,41.29,41.3,434700.0,28.2093,28.2161,28.1548,28.1616,434700.0
2013-05-30 11:00:00,41.3,41.31,41.23,41.25,347500.0,28.1616,28.1684,28.1138,28.1275,347500.0
2013-05-30 11:10:00,41.25,41.26,41.11,41.12,459600.0,28.1275,28.1343,28.032,28.0388,459600.0
2013-05-30 11:20:00,41.12,41.14,40.95,40.98,1113200.0,28.0388,28.0525,27.9229,27.9434,1113200.0
2013-05-30 11:30:00,40.98,41.01,40.93,40.94,568600.0,27.9434,27.9638,27.9093,27.9161,568600.0
2013-05-30 11:40:00,40.95,40.95,40.76,40.81,1088700.0,27.9229,27.9229,27.7934,27.8275,1088700.0
2013-05-30 11:50:00,40.81,40.94,40.79,40.91,522300.0,27.8275,27.9161,27.8138,27.8956,522300.0
2013-05-30 12:00:00,40.91,40.98,40.89,40.95,472800.0,27.8956,27.9434,27.882,27.9229,472800.0
2013-05-30 12:10:00,40.95,40.96,40.88,40.9,675600.0,27.9229,27.9297,27.8752,27.8888,675600.0
2013-05-30 12:20:00,40.9,40.91,40.8,40.82,558400.0,27.8888,27.8956,27.8206,27.8343,558400.0
2013-05-30 12:30:00,40.83,40.91,40.8,40.9,496800.0,27.8411,27.8956,27.8206,27.8888,496800.0
2013-05-30 12:40:00,40.91,40.94,40.88,40.9,519100.0,27.8956,27.9161,27.8752,27.8888,519100.0
2013-05-30 12:50:00,40.91,41.04,40.9,41.02,504000.0,27.8956,27.9843,27.8888,27.9706,504000.0
2013-05-30 13:00:00,41.03,41.08,41.02,41.05,373400.0,27.9775,28.0116,27.9706,27.9911,373400.0
2013-05-30 13:10:00,41.04,41.04,40.98,40.99,198200.0,27.9843,27.9843,27.9434,27.9502,198200.0
2013-05-30 13:20:00,40.99,40.99,40.93,40.95,199300.0,27.9502,27.9502,27.9093,27.9229,199300.0
2013-05-30 13:30:00,40.95,41.06,40.95,41.02,267500.0,27.9229,27.9979,27.9229,27.9706,267500.0
2013-05-30 13:40:00,41.02,41.06,41.01,41.05,194300.0,27.9706,27.9979,27.9638,27.9911,194300.0
2013-05-30 13:50:00,41.04,41.06,41.01,41.03,177400.0,27.9843,27.9979,27.9638,27.9775,177400.0
2013-05-30 14:00:00,41.03,41.03,40.95,40.95,157100.0,27.9775,27.9775,27.9229,27.9229,157100.0
2013-05-30 14:10:00,40.96,41.05,40.95,41.02,339800.0,27.9297,27.9911,27.9229,27.9706,339800.0
2013-05-30 14:20:00,41.02,41.05,40.99,41.05,356500.0,27.9706,27.9911,27.9502,27.9911,356500.0
2013-05-30 14:30:00,41.06,41.07,41.01,41.02,208000.0,27.9979,28.0047,27.9638,27.9706,208000.0
2013-05-30 14:40:00,41.02,41.04,40.99,41.0,164200.0,27.9706,27.9843,27.9502,27.957,164200.0
2013-05-30 14:50:00,41.0,41.1,41.0,41.04,273900.0,27.957,28.0252,27.957,27.9843,273900.0
2013-05-30 15:00:00,41.03,41.05,41.01,41.05,258000.0,27.9775,27.9911,27.9638,27.9911,258000.0
2013-05-30 15:10:00,41.05,41.09,41.04,41.07,214700.0,27.9911,28.0184,27.9843,28.0047,214700.0
2013-05-30 15:20:00,41.07,41.08,41.0,41.0,276000.0,28.0047,28.0116,27.957,27.957,276000.0
2013-05-30 15:30:00,41.0,41.01,40.9,40.94,714600.0,27.957,27.9638,27.8888,27.9161,714600.0
2013-05-30 15:40:00,40.95,40.95,40.83,40.83,772700.0,27.9229,27.9229,27.8411,27.8411,772700.0
2013-05-30 15:50:00,40.84,40.86,40.75,40.77,1837000.0,27.8479,27.8615,27.7865,27.8002,1837000.0
2013-05-31 09:30:00,40.65,40.77,40.23,40.44,1425100.0,27.7183,27.8002,27.432,27.5752,1425100.0
2013-05-31 09:40:00,40.45,40.64,40.44,40.61,730700.0,27.582,27.7115,27.5752,27.6911,730700.0
2013-05-31 09:50:00,40.61,40.73,40.43,40.48,594400.0,27.6911,27.7729,27.5683,27.6024,594400.0
2013-05-31 10:00:00,40.48,40.55,40.25,40.26,824300.0,27.6024,27.6502,27.4456,27.4524,824300.0
2013-05-31 10:10:00,40.26,40.36,40.18,40.32,859200.0,27.4524,27.5206,27.3979,27.4933,859200.0
2013-05-31 10:20:00,40.33,40.4,40.18,40.18,760200.0,27.5001,27.5479,27.3979,27.3979,760200.0
2013-05-31 10:30:00,40.18,40.37,40.17,40.34,705000.0,27.3979,27.5274,27.391,27.507,705000.0
2013-05-31 10:40:00,40.34,40.36,40.18,40.19,469900.0,27.507,27.5206,27.3979,27.4047,469900.0
2013-05-31 10:50:00,40.18,40.22,40.07,40.14,646400.0,27.3979,27.4251,27.3229,27.3706,646400.0
2013-05-31 11:00:00,40.15,40.37,40.14,40.36,903900.0,27.3774,27.5274,27.3706,27.5206,903900.0
2013-05-31 11:10:00,40.36,40.46,40.35,40.43,761200.0,27.5206,27.5888,27.5138,27.5683,761200.0
2013-05-31 11:20:00,40.42,40.5,40.39,40.4,332000.0,27.5615,27.6161,27.5411,27.5479,332000.0
2013-05-31 11:30:00,40.39,40.42,40.33,40.4,385300.0,27.5411,27.5615,27.5001,27.5479,385300.0
2013-05-31 11:40:00,40.4,40.44,40.35,40.39,446300.0,27.5479,27.5752,27.5138,27.5411,446300.0
2013-05-31 11:50:00,40.39,40.41,40.35,40.37,303600.0,27.5411,27.5547,27.5138,27.5274,303600.0
2013-05-31 12:00:00,40.37,40.42,40.31,40.38,555300.0,27.5274,27.5615,27.4865,27.5342,555300.0
2013-05-31 12:10:00,40.38,40.41,40.3,40.31,332800.0,27.5342,27.5547,27.4797,27.4865,332800.0
2013-05-31 12:20:00,40.32,40.39,40.28,40.37,150600.0,27.4933,27.5411,27.4661,27.5274,150600.0
2013-05-31 12:30:00,40.37,40.41,40.34,40.4,258100.0,27.5274,27.5547,27.507,27.5479,258100.0
2013-05-31 12:40:00,40.39,40.43,40.38,40.4,642000.0,27.5411,27.5683,27.5342,27.5479,642000.0
2013-05-31 12:50:00,40.4,40.42,40.36,40.4,294600.0,27.5479,27.5615,27.5206,27.5479,294600.0
2013-05-31 13:00:00,40.39,40.43,40.38,40.43,191500.0,27.5411,27.5683,27.5342,27.5683,191500.0
2013-05-31 13:10:00,40.44,40.47,40.4,40.42,131000.0,27.5752,27.5956,27.5479,27.5615,131000.0
2013-05-31 13:20:00,40.41,40.42,40.39,40.4,248300.0,27.5547,27.5615,27.5411,27.5479,248300.0
2013-05-31 13:30:00,40.41,40.41,40.32,40.37,278900.0,27.5547,27.5547,27.4933,27.5274,278900.0
2013-05-31 13:40:00,40.36,40.39,40.32,40.36,238400.0,27.5206,27.5411,27.4933,27.5206,238400.0
2013-05-31 13:50:00,40.36,40.39,40.33,40.39,259900.0,27.5206,27.5411,27.5001,27.5411,259900.0
2013-05-31 14:00:00,40.4,40.41,40.35,40.39,358600.0,27.5479,27.5547,27.5138,27.5411,358600.0
2013-05-31 14:10:00,40.39,40.4,40.29,40.35,509300.0,27.5411,27.5479,27.4729,27.5138,509300.0
2013-05-31 14:20:00,40.36,40.4,40.34,40.37,278300.0,27.5206,27.5479,27.507,27.5274,278300.0
2013-05-31 14:30:00,40.37,40.39,40.33,40.38,463300.0,27.5274,27.5411,27.5001,27.5342,463300.0
2013-05-31 14:40:00,40.37,40.4,40.33,40.34,278800.0,27.5274,27.5479,27.5001,27.507,278800.0
2013-05-31 14:50:00,40.34,40.38,40.31,40.33,391900.0,27.507,27.5342,27.4865,27.5001,391900.0
2013-05-31 15:00:00,40.34,40.38,40.31,40.36,257500.0,27.507,27.5342,27.4865,27.5206,257500.0
2013-05-31 15:10:00,40.37,40.44,40.35,40.37,393500.0,27.5274,27.5752,27.5138,27.5274,393500.0
2013-05-31 15:20:00,40.38,40.44,40.36,40.4,507600.0,27.5342,27.5752,27.5206,27.5479,507600.0
2013-05-31 15:30:00,40.39,40.4,40.25,40.26,855200.0,27.5411,27.5479,27.4456,27.4524,855200.0
2013-05-31 15:40:00,40.26,40.31,40.23,40.25,990200.0,27.4524,27.4865,27.432,27.4456,990200.0
2013-05-31 15:50:00,40.24,40.25,40.0,40.0,2582400.0,27.4388,27.4456,27.2751,27.2751,2582400.0
2013-06-03 09:30:00,39.95,40.06,39.64,39.8,1058800.0,27.241,27.316,27.0297,27.1388,1058800.0
2013-06-03 09:40:00,39.81,39.9,39.69,39.8,578100.0,27.1456,27.2069,27.0637,27.1388,578100.0
2013-06-03 09:50:00,39.8,39.88,39.68,39.78,454100.0,27.1388,27.1933,27.0569,27.1251,454100.0
2013-06-03 10:00:00,39.78,39.92,39.63,39.84,694500.0,27.1251,27.2206,27.0228,27.166,694500.0
2013-06-03 10:10:00,39.84,40.19,39.83,40.15,819300.0,27.166,27.4047,27.1592,27.3774,819300.0
2013-06-03 10:20:00,40.15,40.3,40.1,40.29,465300.0,27.3774,27.4797,27.3433,27.4729,465300.0
2013-06-03 10:30:00,40.3,40.31,40.04,40.11,519700.0,27.4797,27.4865,27.3024,27.3501,519700.0
2013-06-03 10:40:00,40.11,40.32,40.0,40.27,576900.0,27.3501,27.4933,27.2751,27.4592,576900.0
2013-06-03 10:50:00,40.28,40.63,40.23,40.52,596300.0,27.4661,27.7047,27.432,27.6297,596300.0
2013-06-03 11:00:00,40.52,40.52,40.22,40.39,424700.0,27.6297,27.6297,27.4251,27.5411,424700.0
2013-06-03 11:10:00,40.39,40.41,40.27,40.39,356200.0,27.5411,27.5547,27.4592,27.5411,356200.0
2013-06-03 11:20:00,40.39,40.45,40.26,40.34,283400.0,27.5411,27.582,27.4524,27.507,283400.0
2013-06-03 11:30:00,40.34,40.51,40.29,40.42,354000.0,27.507,27.6229,27.4729,27.5615,354000.0
2013-06-03 11:40:00,40.42,40.5,40.37,40.43,266400.0,27.5615,27.6161,27.5274,27.5683,266400.0
2013-06-03 11:50:00,40.43,40.46,40.34,40.42,208100.0,27.5683,27.5888,27.507,27.5615,208100.0
2013-06-03 12:00:00,40.41,40.52,40.37,40.51,203000.0,27.5547,27.6297,27.5274,27.6229,203000.0
2013-06-03 12:10:00,40.51,40.56,40.4,40.46,174600.0,27.6229,27.657,27.5479,27.5888,174600.0
2013-06-03 12:20:00,40.47,40.49,40.41,40.43,130800.0,27.5956,27.6092,27.5547,27.5683,130800.0
2013-06-03 12:30:00,40.43,40.48,40.37,40.47,181900.0,27.5683,27.6024,27.5274,27.5956,181900.0
2013-06-03 12:40:00,40.47,40.51,40.43,40.45,207600.0,27.5956,27.6229,27.5683,27.582,207600.0
2013-06-03 12:50:00,40.46,40.49,40.4,40.48,242400.0,27.5888,27.6092,27.5479,27.6024,242400.0
2013-06-03 13:00:00,40.48,40.61,40.48,40.56,394200.0,27.6024,27.6911,27.6024,27.657,394200.0
2013-06-03 13:10:00,40.56,40.62,40.52,40.61,214100.0,27.657,27.6979,27.6297,27.6911,214100.0
2013-06-03 13:20:00,40.6,40.61,40.43,40.5,184500.0,27.6843,27.6911,27.5683,27.6161,184500.0
2013-06-03 13:30:00,40.49,40.5,40.37,40.41,161600.0,27.6092,27.6161,27.5274,27.5547,161600.0
2013-06-03 13:40:00,40.4,40.56,40.4,40.56,199000.0,27.5479,27.657,27.5479,27.657,199000.0
2013-06-03 13:50:00,40.55,40.61,40.53,40.58,237100.0,27.6502,27.6911,27.6365,27.6706,237100.0
2013-06-03 14:00:00,40.57,40.63,40.53,40.6,215500.0,27.6638,27.7047,27.6365,27.6843,215500.0
2013-06-03 14:10:00,40.6,40.63,40.58,40.6,226500.0,27.6843,27.7047,27.6706,27.6843,226500.0
2013-06-03 14:20:00,40.59,40.63,40.56,40.58,190900.0,27.6774,27.7047,27.657,27.6706,190900.0
2013-06-03 14:30:00,40.57,40.63,40.55,40.59,186600.0,27.6638,27.7047,27.6502,27.6774,186600.0
2013-06-03 14:40:00,40.59,40.68,40.58,40.62,244900.0,27.6774,27.7388,27.6706,27.6979,244900.0
2013-06-03 14:50:00,40.62,40.67,40.58,40.6,166300.0,27.6979,27.732,27.6706,27.6843,166300.0
2013-06-03 15:00:00,40.61,40.64,40.57,40.6,190400.0,27.6911,27.7115,27.6638,27.6843,190400.0
2013-06-03 15:10:00,40.6,40.64,40.56,40.58,487800.0,27.6843,27.7115,27.657,27.6706,487800.0
2013-06-03 15:20:00,40.58,40.63,40.57,40.61,339300.0,27.6706,27.7047,27.6638,27.6911,339300.0
2013-06-03 15:30:00,40.6,40.69,40.57,40.68,492900.0,27.6843,27.7456,27.6638,27.7388,492900.0
2013-06-03 15:40:00,40.68,40.84,40.67,40.74,751900.0,27.7388,27.8479,27.732,27.7797,751900.0
2013-06-03 15:50:00,40.74,40.81,40.72,40.79,1181600.0,27.7797,27.8275,27.7661,27.8138,1181600.0
2013-06-04 09:30:00,41.59,41.72,41.35,41.45,1840600.0,28.3593,28.448,28.1957,28.2639,1840600.0
2013-06-04 09:40:00,41.44,41.48,41.28,41.43,774800.0,28.257,28.2843,28.1479,28.2502,774800.0
2013-06-04 09:50:00,41.44,41.51,41.33,41.45,533900.0,28.257,28.3048,28.182,28.2639,533900.0
2013-06-04 10:00:00,41.46,41.57,41.37,41.55,546700.0,28.2707,28.3457,28.2093,28.332,546700.0
2013-06-04 10:10:00,41.54,41.59,41.4,41.47,548400.0,28.3252,28.3593,28.2298,28.2775,548400.0
2013-06-04 10:20:00,41.47,41.48,41.29,41.36,504000.0,28.2775,28.2843,28.1548,28.2025,504000.0
2013-06-04 10:30:00,41.36,41.42,41.34,41.4,367500.0,28.2025,28.2434,28.1888,28.2298,367500.0
2013-06-04 10:40:00,41.41,41.49,41.35,41.41,712700.0,28.2366,28.2911,28.1957,28.2366,712700.0
2013-06-04 10:50:00,41.41,41.42,41.2,41.23,725500.0,28.2366,28.2434,28.0934,28.1138,725500.0
2013-06-04 11:00:00,41.24,41.36,41.17,41.31,514300.0,28.1207,28.2025,28.0729,28.1684,514300.0
2013-06-04 11:10:00,41.3,41.32,41.16,41.16,350300.0,28.1616,28.1752,28.0661,28.0661,350300.0
2013-06-04 11:20:00,41.16,41.25,41.06,41.07,424500.0,28.0661,28.1275,27.9979,28.0047,424500.0
2013-06-04 11:30:00,41.08,41.2,41.05,41.19,464000.0,28.0116,28.0934,27.9911,28.0866,464000.0
2013-06-04 11:40:00,41.19,41.3,41.15,41.23,312300.0,28.0866,28.1616,28.0593,28.1138,312300.0
2013-06-04 11:50:00,41.23,41.29,41.17,41.26,354100.0,28.1138,28.1548,28.0729,28.1343,354100.0
2013-06-04 12:00:00,41.25,41.27,41.11,41.19,262300.0,28.1275,28.1411,28.032,28.0866,262300.0
2013-06-04 12:10:00,41.19,41.26,41.16,41.19,212400.0,28.0866,28.1343,28.0661,28.0866,212400.0
2013-06-04 12:20:00,41.19,41.24,41.15,41.19,407900.0,28.0866,28.1207,28.0593,28.0866,407900.0
2013-06-04 12:30:00,41.18,41.26,41.15,41.26,214100.0,28.0797,28.1343,28.0593,28.1343,214100.0
2013-06-04 12:40:00,41.26,41.31,41.23,41.3,182700.0,28.1343,28.1684,28.1138,28.1616,182700.0
2013-06-04 12:50:00,41.31,41.34,41.24,41.27,219600.0,28.1684,28.1888,28.1207,28.1411,219600.0
2013-06-04 13:00:00,41.28,41.32,41.26,41.29,305100.0,28.1479,28.1752,28.1343,28.1548,305100.0
2013-06-04 13:10:00,41.3,41.35,41.23,41.33,201000.0,28.1616,28.1957,28.1138,28.182,201000.0
2013-06-04 13:20:00,41.33,41.34,41.12,41.16,350400.0,28.182,28.1888,28.0388,28.0661,350400.0
2013-06-04 13:30:00,41.17,41.18,41.05,41.14,346100.0,28.0729,28.0797,27.9911,28.0525,346100.0
2013-06-04 13:40:00,41.15,41.19,41.05,41.06,238400.0,28.0593,28.0866,27.9911,27.9979,238400.0
2013-06-04 13:50:00,41.06,41.14,41.02,41.08,253400.0,27.9979,28.0525,27.9706,28.0116,253400.0
2013-06-04 14:00:00,41.07,41.08,41.0,41.02,304000.0,28.0047,28.0116,27.957,27.9706,304000.0
2013-06-04 14:10:00,41.01,41.08,40.95,41.07,418000.0,27.9638,28.0116,27.9229,28.0047,418000.0
2013-06-04 14:20:00,41.08,41.14,41.06,41.12,321600.0,28.0116,28.0525,27.9979,28.0388,321600.0
2013-06-04 14:30:00,41.12,41.21,41.11,41.18,247900.0,28.0388,28.1002,28.032,28.0797,247900.0
2013-06-04 14:40:00,41.19,41.25,41.17,41.23,275300.0,28.0866,28.1275,28.0729,28.1138,275300.0
2013-06-04 14:50:00,41.24,41.29,41.14,41.16,381700.0,28.1207,28.1548,28.0525,28.0661,381700.0
2013-06-04 15:00:00,41.17,41.31,41.14,41.29,337600.0,28.0729,28.1684,28.0525,28.1548,337600.0
2013-06-04 15:10:00,41.29,41.3,41.2,41.23,297800.0,28.1548,28.1616,28.0934,28.1138,297800.0
2013-06-04 15:20:00,41.23,41.36,41.21,41.32,333900.0,28.1138,28.2025,28.1002,28.1752,333900.0
2013-06-04 15:30:00,41.33,41.49,41.32,41.46,588600.0,28.182,28.2911,28.1752,28.2707,588600.0
2013-06-04 15:40:00,41.47,41.56,41.46,41.5,788600.0,28.2775,28.3389,28.2707,28.2979,788600.0
2013-06-04 15:50:00,41.5,41.52,41.38,41.43,1140600.0,28.2979,28.3116,28.2161,28.2502,1140600.0
2013-06-05 09:30:00,41.4,41.4,41.1,41.24,526300.0,28.2298,28.2298,28.0252,28.1207,526300.0
2013-06-05 09:40:00,41.24,41.26,41.11,41.16,320300.0,28.1207,28.1343,28.032,28.0661,320300.0
2013-06-05 09:50:00,41.15,41.24,41.11,41.13,425600.0,28.0593,28.1207,28.032,28.0457,425600.0
2013-06-05 10:00:00,41.14,41.25,41.1,41.1,385300.0,28.0525,28.1275,28.0252,28.0252,385300.0
2013-06-05 10:10:00,41.1,41.18,41.07,41.13,371100.0,28.0252,28.0797,28.0047,28.0457,371100.0
2013-06-05 10:20:00,41.13,41.19,41.08,41.11,440400.0,28.0457,28.0866,28.0116,28.032,440400.0
2013-06-05 10:30:00,41.12,41.25,41.1,41.16,456400.0,28.0388,28.1275,28.0252,28.0661,456400.0
2013-06-05 10:40:00,41.16,41.2,41.06,41.08,334700.0,28.0661,28.0934,27.9979,28.0116,334700.0
2013-06-05 10:50:00,41.08,41.13,41.05,41.08,270600.0,28.0116,28.0457,27.9911,28.0116,270600.0
2013-06-05 11:00:00,41.08,41.13,40.94,41.02,489200.0,28.0116,28.0457,27.9161,27.9706,489200.0
2013-06-05 11:10:00,41.02,41.04,40.96,40.98,256900.0,27.9706,27.9843,27.9297,27.9434,256900.0
2013-06-05 11:20:00,40.98,40.99,40.93,40.94,263100.0,27.9434,27.9502,27.9093,27.9161,263100.0
2013-06-05 11:30:00,40.95,41.05,40.94,41.05,260200.0,27.9229,27.9911,27.9161,27.9911,260200.0
2013-06-05 11:40:00,41.05,41.07,40.96,41.01,337700.0,27.9911,28.0047,27.9297,27.9638,337700.0
2013-06-05 11:50:00,41.01,41.04,40.91,40.93,274700.0,27.9638,27.9843,27.8956,27.9093,274700.0
2013-06-05 12:00:00,40.93,40.98,40.92,40.95,264400.0,27.9093,27.9434,27.9025,27.9229,264400.0
2013-06-05 12:10:00,40.94,40.96,40.87,40.89,379400.0,27.9161,27.9297,27.8684,27.882,379400.0
2013-06-05 12:20:00,40.9,40.91,40.83,40.83,333400.0,27.8888,27.8956,27.8411,27.8411,333400.0
2013-06-05 12:30:00,40.83,40.86,40.78,40.78,301600.0,27.8411,27.8615,27.807,27.807,301600.0
2013-06-05 12:40:00,40.78,40.84,40.74,40.8,241900.0,27.807,27.8479,27.7797,27.8206,241900.0
2013-06-05 12:50:00,40.79,40.79,40.71,40.74,411000.0,27.8138,27.8138,27.7593,27.7797,411000.0
2013-06-05 13:00:00,40.74,40.82,40.69,40.8,196500.0,27.7797,27.8343,27.7456,27.8206,196500.0
2013-06-05 13:10:00,40.79,40.82,40.76,40.77,210400.0,27.8138,27.8343,27.7934,27.8002,210400.0
2013-06-05 13:20:00,40.76,40.81,40.7,40.73,327600.0,27.7934,27.8275,27.7524,27.7729,327600.0
2013-06-05 13:30:00,40.73,40.75,40.66,40.74,242300.0,27.7729,27.7865,27.7252,27.7797,242300.0
2013-06-05 13:40:00,40.75,40.81,40.73,40.76,262000.0,27.7865,27.8275,27.7729,27.7934,262000.0
2013-06-05 13:50:00,40.76,40.76,40.64,40.66,298900.0,27.7934,27.7934,27.7115,27.7252,298900.0
2013-06-05 14:00:00,40.66,40.73,40.62,40.7,311400.0,27.7252,27.7729,27.6979,27.7524,311400.0
2013-06-05 14:10:00,40.71,40.74,40.66,40.73,213600.0,27.7593,27.7797,27.7252,27.7729,213600.0
2013-06-05 14:20:00,40.72,40.74,40.61,40.64,274100.0,27.7661,27.7797,27.6911,27.7115,274100.0
2013-06-05 14:30:00,40.65,40.7,40.6,40.7,244500.0,27.7183,27.7524,27.6843,27.7524,244500.0
2013-06-05 14:40:00,40.69,40.75,40.66,40.71,239000.0,27.7456,27.7865,27.7252,27.7593,239000.0
2013-06-05 14:50:00,40.72,40.77,40.68,40.73,289600.0,27.7661,27.8002,27.7388,27.7729,289600.0
2013-06-05 15:00:00,40.73,40.77,40.67,40.69,337800.0,27.7729,27.8002,27.732,27.7456,337800.0
2013-06-05 15:10:00,40.68,40.79,40.65,40.76,318400.0,27.7388,27.8138,27.7183,27.7934,318400.0
2013-06-05 15:20:00,40.75,40.87,40.67,40.84,426100.0,27.7865,27.8684,27.732,27.8479,426100.0
2013-06-05 15:30:00,40.84,40.86,40.75,40.81,404800.0,27.8479,27.8615,27.7865,27.8275,404800.0
2013-06-05 15:40:00,40.8,40.83,40.76,40.77,619300.0,27.8206,27.8411,27.7934,27.8002,619300.0
2013-06-05 15:50:00,40.77,40.79,40.63,40.65,1241800.0,27.8002,27.8138,27.7047,27.7183,1241800.0
2013-06-06 09:30:00,40.55,40.61,40.31,40.45,592700.0,27.6502,27.6911,27.4865,27.582,592700.0
2013-06-06 09:40:00,40.44,40.59,40.41,40.58,324200.0,27.5752,27.6774,27.5547,27.6706,324200.0
2013-06-06 09:50:00,40.57,40.64,40.48,40.5,308400.0,27.6638,27.7115,27.6024,27.6161,308400.0
2013-06-06 10:00:00,40.51,40.74,40.51,40.69,256100.0,27.6229,27.7797,27.6229,27.7456,256100.0
2013-06-06 10:10:00,40.7,40.7,40.54,40.65,303400.0,27.7524,27.7524,27.6433,27.7183,303400.0
2013-06-06 10:20:00,40.65,40.71,40.58,40.64,386200.0,27.7183,27.7593,27.6706,27.7115,386200.0
2013-06-06 10:30:00,40.64,40.73,40.63,40.7,221400.0,27.7115,27.7729,27.7047,27.7524,221400.0
2013-06-06 10:40:00,40.7,40.72,40.64,40.69,214600.0,27.7524,27.7661,27.7115,27.7456,214600.0
2013-06-06 10:50:00,40.7,40.77,40.69,40.77,363000.0,27.7524,27.8002,27.7456,27.8002,363000.0
2013-06-06 11:00:00,40.77,40.77,40.68,40.7,205100.0,27.8002,27.8002,27.7388,27.7524,205100.0
2013-06-06 11:10:00,40.7,40.75,40.68,40.72,196400.0,27.7524,27.7865,27.7388,27.7661,196400.0
2013-06-06 11:20:00,40.71,40.71,40.57,40.65,193400.0,27.7593,27.7593,27.6638,27.7183,193400.0
2013-06-06 11:30:00,40.65,40.69,40.6,40.69,170700.0,27.7183,27.7456,27.6843,27.7456,170700.0
2013-06-06 11:40:00,40.7,40.71,40.63,40.65,146200.0,27.7524,27.7593,27.7047,27.7183,146200.0
2013-06-06 11:50:00,40.64,40.65,40.5,40.54,318700.0,27.7115,27.7183,27.6161,27.6433,318700.0
2013-06-06 12:00:00,40.54,40.55,40.42,40.43,210200.0,27.6433,27.6502,27.5615,27.5683,210200.0
2013-06-06 12:10:00,40.43,40.48,40.39,40.41,199800.0,27.5683,27.6024,27.5411,27.5547,199800.0
2013-06-06 12:20:00,40.4,40.44,40.31,40.38,331400.0,27.5479,27.5752,27.4865,27.5342,331400.0
2013-06-06 12:30:00,40.38,40.48,40.33,40.46,287900.0,27.5342,27.6024,27.5001,27.5888,287900.0
2013-06-06 12:40:00,40.46,40.5,40.41,40.42,195300.0,27.5888,27.6161,27.5547,27.5615,195300.0
2013-06-06 12:50:00,40.42,40.44,40.35,40.43,151600.0,27.5615,27.5752,27.5138,27.5683,151600.0
2013-06-06 13:00:00,40.44,40.49,40.42,40.43,131400.0,27.5752,27.6092,27.5615,27.5683,131400.0
2013-06-06 13:10:00,40.43,40.55,40.43,40.51,184100.0,27.5683,27.6502,27.5683,27.6229,184100.0
2013-06-06 13:20:00,40.52,40.53,40.42,40.45,107800.0,27.6297,27.6365,27.5615,27.582,107800.0
2013-06-06 13:30:00,40.44,40.48,40.4,40.45,118600.0,27.5752,27.6024,27.5479,27.582,118600.0
2013-06-06 13:40:00,40.46,40.53,40.43,40.52,127800.0,27.5888,27.6365,27.5683,27.6297,127800.0
2013-06-06 13:50:00,40.52,40.52,40.43,40.49,187800.0,27.6297,27.6297,27.5683,27.6092,187800.0
2013-06-06 14:00:00,40.48,40.49,40.4,40.48,145500.0,27.6024,27.6092,27.5479,27.6024,145500.0
2013-06-06 14:10:00,40.48,40.52,40.46,40.49,191800.0,27.6024,27.6297,27.5888,27.6092,191800.0
2013-06-06 14:20:00,40.5,40.6,40.48,40.6,152100.0,27.6161,27.6843,27.6024,27.6843,152100.0
2013-06-06 14:30:00,40.6,40.61,40.49,40.51,137100.0,27.6843,27.6911,27.6092,27.6229,137100.0
2013-06-06 14:40:00,40.51,40.57,40.51,40.57,142500.0,27.6229,27.6638,27.6229,27.6638,142500.0
2013-06-06 14:50:00,40.57,40.62,40.54,40.55,177200.0,27.6638,27.6979,27.6433,27.6502,177200.0
2013-06-06 15:00:00,40.55,40.59,40.53,40.55,156800.0,27.6502,27.6774,27.6365,27.6502,156800.0
2013-06-06 15:10:00,40.55,40.57,40.48,40.53,207300.0,27.6502,27.6638,27.6024,27.6365,207300.0
2013-06-06 15:20:00,40.52,40.61,40.5,40.59,217300.0,27.6297,27.6911,27.6161,27.6774,217300.0
2013-06-06 15:30:00,40.6,40.66,40.59,40.62,311600.0,27.6843,27.7252,27.6774,27.6979,311600.0
2013-06-06 15:40:00,40.62,40.67,40.58,40.63,300700.0,27.6979,27.732,27.6706,27.7047,300700.0
2013-06-06 15:50:00,40.63,40.79,40.63,40.78,1024000.0,27.7047,27.8138,27.7047,27.807,1024000.0
2013-06-07 09:30:00,41.2,41.29,40.98,41.2,833600.0,28.0934,28.1548,27.9434,28.0934,833600.0
2013-06-07 09:40:00,41.2,41.31,41.16,41.25,543200.0,28.0934,28.1684,28.0661,28.1275,543200.0
2013-06-07 09:50:00,41.26,41.44,41.22,41.44,466200.0,28.1343,28.257,28.107,28.257,466200.0
2013-06-07 10:00:00,41.43,41.54,41.37,41.52,457600.0,28.2502,28.3252,28.2093,28.3116,457600.0
2013-06-07 10:10:00,41.53,41.56,41.4,41.45,395300.0,28.3184,28.3389,28.2298,28.2639,395300.0
2013-06-07 10:20:00,41.46,41.51,41.38,41.51,333400.0,28.2707,28.3048,28.2161,28.3048,333400.0
2013-06-07 10:30:00,41.5,41.51,41.43,41.48,320200.0,28.2979,28.3048,28.2502,28.2843,320200.0
2013-06-07 10:40:00,41.49,41.52,41.44,41.5,276800.0,28.2911,28.3116,28.257,28.2979,276800.0
2013-06-07 10:50:00,41.5,41.51,41.36,41.4,333200.0,28.2979,28.3048,28.2025,28.2298,333200.0
2013-06-07 11:00:00,41.4,41.49,41.38,41.45,319400.0,28.2298,28.2911,28.2161,28.2639,319400.0
2013-06-07 11:10:00,41.46,41.55,41.41,41.53,350500.0,28.2707,28.332,28.2366,28.3184,350500.0
2013-06-07 11:20:00,41.53,41.66,41.52,41.63,582700.0,28.3184,28.407,28.3116,28.3866,582700.0
2013-06-07 11:30:00,41.63,41.73,41.61,41.71,734000.0,28.3866,28.4548,28.373,28.4411,734000.0
2013-06-07 11:40:00,41.7,41.71,41.55,41.56,371700.0,28.4343,28.4411,28.332,28.3389,371700.0
2013-06-07 11:50:00,41.56,41.57,41.45,41.47,153700.0,28.3389,28.3457,28.2639,28.2775,153700.0
2013-06-07 12:00:00,41.46,41.47,41.39,41.4,153700.0,28.2707,28.2775,28.2229,28.2298,153700.0
2013-06-07 12:10:00,41.41,41.44,41.39,41.43,162200.0,28.2366,28.257,28.2229,28.2502,162200.0
2013-06-07 12:20:00,41.42,41.44,41.36,41.37,133400.0,28.2434,28.257,28.2025,28.2093,133400.0
2013-06-07 12:30:00,41.38,41.38,41.32,41.33,142900.0,28.2161,28.2161,28.1752,28.182,142900.0
2013-06-07 12:40:00,41.33,41.34,41.25,41.26,266200.0,28.182,28.1888,28.1275,28.1343,266200.0
2013-06-07 12:50:00,41.26,41.31,41.25,41.3,154900.0,28.1343,28.1684,28.1275,28.1616,154900.0
2013-06-07 13:00:00,41.3,41.34,41.29,41.34,156300.0,28.1616,28.1888,28.1548,28.1888,156300.0
2013-06-07 13:10:00,41.34,41.36,41.31,41.36,153700.0,28.1888,28.2025,28.1684,28.2025,153700.0
2013-06-07 13:20:00,41.36,41.36,41.28,41.31,188900.0,28.2025,28.2025,28.1479,28.1684,188900.0
2013-06-07 13:30:00,41.32,41.36,41.31,41.36,113300.0,28.1752,28.2025,28.1684,28.2025,113300.0
2013-06-07 13:40:00,41.35,41.37,41.3,41.36,121400.0,28.1957,28.2093,28.1616,28.2025,121400.0
2013-06-07 13:50:00,41.37,41.39,41.32,41.32,144000.0,28.2093,28.2229,28.1752,28.1752,144000.0
2013-06-07 14:00:00,41.33,41.34,41.26,41.31,156400.0,28.182,28.1888,28.1343,28.1684,156400.0
2013-06-07 14:10:00,41.31,41.32,41.27,41.32,146200.0,28.1684,28.1752,28.1411,28.1752,146200.0
2013-06-07 14:20:00,41.32,41.33,41.17,41.19,269900.0,28.1752,28.182,28.0729,28.0866,269900.0
2013-06-07 14:30:00,41.19,41.27,41.19,41.2,184200.0,28.0866,28.1411,28.0866,28.0934,184200.0
2013-06-07 14:40:00,41.2,41.28,41.2,41.28,121800.0,28.0934,28.1479,28.0934,28.1479,121800.0
2013-06-07 14:50:00,41.28,41.35,41.27,41.3,228300.0,28.1479,28.1957,28.1411,28.1616,228300.0
2013-06-07 15:00:00,41.3,41.42,41.3,41.34,268700.0,28.1616,28.2434,28.1616,28.1888,268700.0
2013-06-07 15:10:00,41.33,41.4,41.3,41.34,339500.0,28.182,28.2298,28.1616,28.1888,339500.0
2013-06-07 15:20:00,41.34,41.35,41.27,41.3,315100.0,28.1888,28.1957,28.1411,28.1616,315100.0
2013-06-07 15:30:00,41.3,41.32,41.27,41.27,744200.0,28.1616,28.1752,28.1411,28.1411,744200.0
2013-06-07 15:40:00,41.27,41.35,41.27,41.35,673300.0,28.1411,28.1957,28.1411,28.1957,673300.0
2013-06-07 15:50:00,41.35,41.45,41.34,41.39,1053100.0,28.1957,28.2639,28.1888,28.2229,1053100.0
2013-06-10 09:30:00,41.51,41.52,41.33,41.41,638600.0,28.3048,28.3116,28.182,28.2366,638600.0
2013-06-10 09:40:00,41.41,41.44,41.18,41.22,384400.0,28.2366,28.257,28.0797,28.107,384400.0
2013-06-10 09:50:00,41.22,41.22,41.07,41.12,351200.0,28.107,28.107,28.0047,28.0388,351200.0
2013-06-10 10:00:00,41.12,41.16,41.04,41.15,316800.0,28.0388,28.0661,27.9843,28.0593,316800.0
2013-06-10 10:10:00,41.14,41.23,41.1,41.22,241900.0,28.0525,28.1138,28.0252,28.107,241900.0
2013-06-10 10:20:00,41.22,41.27,41.13,41.16,307000.0,28.107,28.1411,28.0457,28.0661,307000.0
2013-06-10 10:30:00,41.16,41.26,41.13,41.25,259300.0,28.0661,28.1343,28.0457,28.1275,259300.0
2013-06-10 10:40:00,41.25,41.26,41.2,41.24,243900.0,28.1275,28.1343,28.0934,28.1207,243900.0
2013-06-10 10:50:00,41.24,41.29,41.17,41.23,279600.0,28.1207,28.1548,28.0729,28.1138,279600.0
2013-06-10 11:00:00,41.24,41.26,41.22,41.22,229100.0,28.1207,28.1343,28.107,28.107,229100.0
2013-06-10 11:10:00,41.22,41.24,41.17,41.21,283000.0,28.107,28.1207,28.0729,28.1002,283000.0
2013-06-10 11:20:00,41.22,41.25,41.18,41.19,190700.0,28.107,28.1275,28.0797,28.0866,190700.0
2013-06-10 11:30:00,41.19,41.27,41.18,41.22,232500.0,28.0866,28.1411,28.0797,28.107,232500.0
2013-06-10 11:40:00,41.22,41.23,41.17,41.2,261300.0,28.107,28.1138,28.0729,28.0934,261300.0
2013-06-10 11:50:00,41.2,41.23,41.16,41.19,155500.0,28.0934,28.1138,28.0661,28.0866,155500.0
2013-06-10 12:00:00,41.19,41.29,41.18,41.26,224600.0,28.0866,28.1548,28.0797,28.1343,224600.0
2013-06-10 12:10:00,41.25,41.28,41.23,41.28,217400.0,28.1275,28.1479,28.1138,28.1479,217400.0
2013-06-10 12:20:00,41.28,41.29,41.21,41.23,214500.0,28.1479,28.1548,28.1002,28.1138,214500.0
2013-06-10 12:30:00,41.24,41.3,41.21,41.29,217200.0,28.1207,28.1616,28.1002,28.1548,217200.0
2013-06-10 12:40:00,41.3,41.3,41.25,41.28,113400.0,28.1616,28.1616,28.1275,28.1479,113400.0
2013-06-10 12:50:00,41.28,41.28,41.14,41.17,201700.0,28.1479,28.1479,28.0525,28.0729,201700.0
2013-06-10 13:00:00,41.17,41.21,41.14,41.19,153200.0,28.0729,28.1002,28.0525,28.0866,153200.0
2013-06-10 13:10:00,41.19,41.22,41.17,41.21,148900.0,28.0866,28.107,28.0729,28.1002,148900.0
2013-06-10 13:20:00,41.21,41.25,41.21,41.21,189900.0,28.1002,28.1275,28.1002,28.1002,189900.0
2013-06-10 13:30:00,41.22,41.22,41.15,41.18,305700.0,28.107,28.107,28.0593,28.0797,305700.0
2013-06-10 13:40:00,41.17,41.2,41.13,41.14,171900.0,28.0729,28.0934,28.0457,28.0525,171900.0
2013-06-10 13:50:00,41.15,41.21,41.13,41.16,143100.0,28.0593,28.1002,28.0457,28.0661,143100.0
2013-06-10 14:00:00,41.16,41.18,41.13,41.15,267600.0,28.0661,28.0797,28.0457,28.0593,267600.0
2013-06-10 14:10:00,41.15,41.16,41.07,41.09,203600.0,28.0593,28.0661,28.0047,28.0184,203600.0
2013-06-10 14:20:00,41.09,41.2,41.08,41.19,131100.0,28.0184,28.0934,28.0116,28.0866,131100.0
2013-06-10 14:30:00,41.19,41.22,41.18,41.22,136300.0,28.0866,28.107,28.0797,28.107,136300.0
2013-06-10 14:40:00,41.22,41.22,41.16,41.19,139300.0,28.107,28.107,28.0661,28.0866,139300.0
2013-06-10 14:50:00,41.19,41.27,41.17,41.27,202800.0,28.0866,28.1411,28.0729,28.1411,202800.0
2013-06-10 15:00:00,41.27,41.27,41.21,41.24,179000.0,28.1411,28.1411,28.1002,28.1207,179000.0
2013-06-10 15:10:00,41.24,41.25,41.19,41.21,195400.0,28.1207,28.1275,28.0866,28.1002,195400.0
2013-06-10 15:20:00,41.2,41.23,41.18,41.22,260200.0,28.0934,28.1138,28.0797,28.107,260200.0
2013-06-10 15:30:00,41.23,41.24,41.18,41.18,311300.0,28.1138,28.1207,28.0797,28.0797,311300.0
2013-06-10 15:40:00,41.18,41.2,41.16,41.16,346800.0,28.0797,28.0934,28.0661,28.0661,346800.0
2013-06-10 15:50:00,41.16,41.18,41.1,41.18,845900.0,28.0661,28.0797,28.0252,28.0797,845900.0
2013-06-11 09:30:00,40.88,40.88,40.48,40.49,1212800.0,27.8752,27.8752,27.6024,27.6092,1212800.0
2013-06-11 09:40:00,40.5,40.6,40.4,40.46,896300.0,27.6161,27.6843,27.5479,27.5888,896300.0
2013-06-11 09:50:00,40.47,40.6,40.45,40.48,420500.0,27.5956,27.6843,27.582,27.6024,420500.0
2013-06-11 10:00:00,40.48,40.68,40.46,40.61,910200.0,27.6024,27.7388,27.5888,27.6911,910200.0
2013-06-11 10:10:00,40.6,40.68,40.58,40.65,461300.0,27.6843,27.7388,27.6706,27.7183,461300.0
2013-06-11 10:20:00,40.66,40.74,40.61,40.67,456600.0,27.7252,27.7797,27.6911,27.732,456600.0
2013-06-11 10:30:00,40.68,40.78,40.62,40.72,475100.0,27.7388,27.807,27.6979,27.7661,475100.0
2013-06-11 10:40:00,40.72,40.8,40.69,40.72,384800.0,27.7661,27.8206,27.7456,27.7661,384800.0
2013-06-11 10:50:00,40.72,40.85,40.72,40.82,419400.0,27.7661,27.8547,27.7661,27.8343,419400.0
2013-06-11 11:00:00,40.82,40.84,40.71,40.75,300100.0,27.8343,27.8479,27.7593,27.7865,300100.0
2013-06-11 11:10:00,40.75,40.79,40.71,40.75,262600.0,27.7865,27.8138,27.7593,27.7865,262600.0
2013-06-11 11:20:00,40.76,40.84,40.71,40.79,475200.0,27.7934,27.8479,27.7593,27.8138,475200.0
2013-06-11 11:30:00,40.78,40.98,40.78,40.97,342600.0,27.807,27.9434,27.807,27.9366,342600.0
2013-06-11 11:40:00,40.97,40.98,40.87,40.88,327600.0,27.9366,27.9434,27.8684,27.8752,327600.0
2013-06-11 11:50:00,40.87,40.91,40.8,40.82,345400.0,27.8684,27.8956,27.8206,27.8343,345400.0
2013-06-11 12:00:00,40.82,40.82,40.73,40.75,311700.0,27.8343,27.8343,27.7729,27.7865,311700.0
2013-06-11 12:10:00,40.74,40.8,40.71,40.77,247800.0,27.7797,27.8206,27.7593,27.8002,247800.0
2013-06-11 12:20:00,40.76,40.84,40.76,40.83,235000.0,27.7934,27.8479,27.7934,27.8411,235000.0
2013-06-11 12:30:00,40.84,40.87,40.8,40.85,169400.0,27.8479,27.8684,27.8206,27.8547,169400.0
2013-06-11 12:40:00,40.85,40.91,40.84,40.87,217600.0,27.8547,27.8956,27.8479,27.8684,217600.0
2013-06-11 12:50:00,40.86,40.87,40.83,40.87,181900.0,27.8615,27.8684,27.8411,27.8684,181900.0
2013-06-11 13:00:00,40.87,40.89,40.84,40.88,137400.0,27.8684,27.882,27.8479,27.8752,137400.0
2013-06-11 13:10:00,40.87,40.88,40.79,40.79,205000.0,27.8684,27.8752,27.8138,27.8138,205000.0
2013-06-11 13:20:00,40.79,40.81,40.76,40.8,215100.0,27.8138,27.8275,27.7934,27.8206,215100.0
2013-06-11 13:30:00,40.8,40.84,40.7,40.82,320100.0,27.8206,27.8479,27.7524,27.8343,320100.0
2013-06-11 13:40:00,40.82,40.84,40.77,40.83,214400.0,27.8343,27.8479,27.8002,27.8411,214400.0
2013-06-11 13:50:00,40.83,40.9,40.82,40.82,604200.0,27.8411,27.8888,27.8343,27.8343,604200.0
2013-06-11 14:00:00,40.82,40.91,40.81,40.85,480500.0,27.8343,27.8956,27.8275,27.8547,480500.0
2013-06-11 14:10:00,40.85,40.91,40.8,40.89,206200.0,27.8547,27.8956,27.8206,27.882,206200.0
2013-06-11 14:20:00,40.9,40.92,40.84,40.87,221000.0,27.8888,27.9025,27.8479,27.8684,221000.0
2013-06-11 14:30:00,40.9,40.9,40.85,40.87,165300.0,27.8888,27.8888,27.8547,27.8684,165300.0
2013-06-11 14:40:00,40.87,40.9,40.82,40.83,249600.0,27.8684,27.8888,27.8343,27.8411,249600.0
2013-06-11 14:50:00,40.83,40.93,40.78,40.92,227300.0,27.8411,27.9093,27.807,27.9025,227300.0
2013-06-11 15:00:00,40.92,40.94,40.89,40.92,250400.0,27.9025,27.9161,27.882,27.9025,250400.0
2013-06-11 15:10:00,40.92,40.94,40.89,40.91,229600.0,27.9025,27.9161,27.882,27.8956,229600.0
2013-06-11 15:20:00,40.91,40.94,40.87,40.87,254600.0,27.8956,27.9161,27.8684,27.8684,254600.0
2013-06-11 15:30:00,40.87,40.88,40.8,40.82,469600.0,27.8684,27.8752,27.8206,27.8343,469600.0
2013-06-11 15:40:00,40.82,40.83,40.67,40.76,738300.0,27.8343,27.8411,27.732,27.7934,738300.0
2013-06-11 15:50:00,40.76,40.8,40.72,40.79,753600.0,27.7934,27.8206,27.7661,27.8138,753600.0
2013-06-12 09:30:00,40.79,40.94,40.68,40.69,485800.0,28.0066,28.1096,27.9311,27.938,485800.0
2013-06-12 09:40:00,40.7,40.87,40.67,40.81,417500.0,27.9448,28.0616,27.9242,28.0204,417500.0
2013-06-12 09:50:00,40.82,40.85,40.78,40.79,274300.0,28.0272,28.0478,27.9998,28.0066,274300.0
2013-06-12 10:00:00,40.8,40.8,40.54,40.66,472300.0,28.0135,28.0135,27.835,27.9174,472300.0
2013-06-12 10:10:00,40.66,40.69,40.61,40.67,245500.0,27.9174,27.938,27.883,27.9242,245500.0
2013-06-12 10:20:00,40.67,40.78,40.67,40.75,177000.0,27.9242,27.9998,27.9242,27.9792,177000.0
2013-06-12 10:30:00,40.75,40.8,40.73,40.74,229500.0,27.9792,28.0135,27.9654,27.9723,229500.0
2013-06-12 10:40:00,40.74,40.8,40.68,40.75,209400.0,27.9723,28.0135,27.9311,27.9792,209400.0
2013-06-12 10:50:00,40.74,40.75,40.63,40.66,250900.0,27.9723,27.9792,27.8968,27.9174,250900.0
2013-06-12 11:00:00,40.66,40.69,40.63,40.66,255100.0,27.9174,27.938,27.8968,27.9174,255100.0
2013-06-12 11:10:00,40.66,40.67,40.57,40.64,336800.0,27.9174,27.9242,27.8556,27.9036,336800.0
2013-06-12 11:20:00,40.64,40.67,40.62,40.62,237900.0,27.9036,27.9242,27.8899,27.8899,237900.0
2013-06-12 11:30:00,40.62,40.63,40.51,40.54,314500.0,27.8899,27.8968,27.8144,27.835,314500.0
2013-06-12 11:40:00,40.53,40.55,40.45,40.5,218900.0,27.8281,27.8418,27.7732,27.8075,218900.0
2013-06-12 11:50:00,40.49,40.55,40.38,40.43,227300.0,27.8006,27.8418,27.7251,27.7595,227300.0
2013-06-12 12:00:00,40.44,40.46,40.41,40.44,185800.0,27.7663,27.78,27.7457,27.7663,185800.0
2013-06-12 12:10:00,40.45,40.45,40.35,40.39,243100.0,27.7732,27.7732,27.7045,27.732,243100.0
2013-06-12 12:20:00,40.39,40.4,40.32,40.32,380500.0,27.732,27.7389,27.6839,27.6839,380500.0
2013-06-12 12:30:00,40.32,40.36,40.28,40.3,392700.0,27.6839,27.7114,27.6565,27.6702,392700.0
2013-06-12 12:40:00,40.3,40.41,40.28,40.4,198400.0,27.6702,27.7457,27.6565,27.7389,198400.0
2013-06-12 12:50:00,40.41,40.46,40.39,40.46,131500.0,27.7457,27.78,27.732,27.78,131500.0
2013-06-12 13:00:00,40.46,40.61,40.45,40.58,222500.0,27.78,27.883,27.7732,27.8624,222500.0
2013-06-12 13:10:00,40.59,40.61,40.55,40.59,114400.0,27.8693,27.883,27.8418,27.8693,114400.0
2013-06-12 13:20:00,40.6,40.61,40.53,40.53,169500.0,27.8762,27.883,27.8281,27.8281,169500.0
2013-06-12 13:30:00,40.54,40.56,40.42,40.43,173000.0,27.835,27.8487,27.7526,27.7595,173000.0
2013-06-12 13:40:00,40.42,40.42,40.34,40.39,226200.0,27.7526,27.7526,27.6977,27.732,226200.0
2013-06-12 13:50:00,40.39,40.45,40.36,40.4,227000.0,27.732,27.7732,27.7114,27.7389,227000.0
2013-06-12 14:00:00,40.41,40.41,40.36,40.4,167600.0,27.7457,27.7457,27.7114,27.7389,167600.0
2013-06-12 14:10:00,40.41,40.43,40.31,40.33,311700.0,27.7457,27.7595,27.6771,27.6908,311700.0
2013-06-12 14:20:00,40.34,40.41,40.34,40.39,189100.0,27.6977,27.7457,27.6977,27.732,189100.0
2013-06-12 14:30:00,40.39,40.42,40.33,40.36,174100.0,27.732,27.7526,27.6908,27.7114,174100.0
2013-06-12 14:40:00,40.36,40.42,40.33,40.33,227900.0,27.7114,27.7526,27.6908,27.6908,227900.0
2013-06-12 14:50:00,40.34,40.39,40.32,40.38,175500.0,27.6977,27.732,27.6839,27.7251,175500.0
2013-06-12 15:00:00,40.39,40.4,40.31,40.37,226800.0,27.732,27.7389,27.6771,27.7183,226800.0
2013-06-12 15:10:00,40.38,40.41,40.31,40.32,235000.0,27.7251,27.7457,27.6771,27.6839,235000.0
2013-06-12 15:20:00,40.31,40.48,40.31,40.44,232200.0,27.6771,27.7938,27.6771,27.7663,232200.0
2013-06-12 15:30:00,40.45,40.45,40.38,40.39,328000.0,27.7732,27.7732,27.7251,27.732,328000.0
2013-06-12 15:40:00,40.4,40.49,40.37,40.44,473400.0,27.7389,27.8006,27.7183,27.7663,473400.0
2013-06-12 15:50:00,40.45,40.46,40.37,40.38,979800.0,27.7732,27.78,27.7183,27.7251,979800.0
2013-06-13 09:30:00,40.31,40.37,39.87,39.89,844600.0,27.6771,27.7183,27.375,27.3887,844600.0
2013-06-13 09:40:00,39.88,39.91,39.72,39.76,956200.0,27.3818,27.4024,27.272,27.2994,956200.0
2013-06-13 09:50:00,39.75,39.87,39.75,39.84,729500.0,27.2926,27.375,27.2926,27.3544,729500.0
2013-06-13 10:00:00,39.85,39.91,39.81,39.84,573400.0,27.3612,27.4024,27.3338,27.3544,573400.0
2013-06-13 10:10:00,39.84,39.86,39.76,39.82,501700.0,27.3544,27.3681,27.2994,27.3406,501700.0
2013-06-13 10:20:00,39.82,39.83,39.68,39.69,761600.0,27.3406,27.3475,27.2445,27.2514,761600.0
2013-06-13 10:30:00,39.69,39.9,39.68,39.89,540300.0,27.2514,27.3956,27.2445,27.3887,540300.0
2013-06-13 10:40:00,39.9,39.97,39.85,39.9,674200.0,27.3956,27.4436,27.3612,27.3956,674200.0
2013-06-13 10:50:00,39.91,39.91,39.73,39.76,323500.0,27.4024,27.4024,27.2788,27.2994,323500.0
2013-06-13 11:00:00,39.76,39.86,39.76,39.79,430800.0,27.2994,27.3681,27.2994,27.32,430800.0
2013-06-13 11:10:00,39.8,39.85,39.77,39.83,258700.0,27.3269,27.3612,27.3063,27.3475,258700.0
2013-06-13 11:20:00,39.83,39.93,39.8,39.91,448500.0,27.3475,27.4161,27.3269,27.4024,448500.0
2013-06-13 11:30:00,39.91,39.93,39.87,39.87,319400.0,27.4024,27.4161,27.375,27.375,319400.0
2013-06-13 11:40:00,39.87,39.94,39.87,39.92,366800.0,27.375,27.423,27.375,27.4093,366800.0
2013-06-13 11:50:00,39.92,39.94,39.86,39.86,321500.0,27.4093,27.423,27.3681,27.3681,321500.0
2013-06-13 12:00:00,39.86,39.93,39.86,39.87,201500.0,27.3681,27.4161,27.3681,27.375,201500.0
2013-06-13 12:10:00,39.87,39.89,39.84,39.87,175400.0,27.375,27.3887,27.3544,27.375,175400.0
2013-06-13 12:20:00,39.86,39.9,39.86,39.86,143600.0,27.3681,27.3956,27.3681,27.3681,143600.0
2013-06-13 12:30:00,39.87,39.97,39.87,39.94,240700.0,27.375,27.4436,27.375,27.423,240700.0
2013-06-13 12:40:00,39.94,40.01,39.93,39.99,288100.0,27.423,27.4711,27.4161,27.4573,288100.0
2013-06-13 12:50:00,39.99,40.04,39.96,40.04,393300.0,27.4573,27.4917,27.4367,27.4917,393300.0
2013-06-13 13:00:00,40.04,40.05,39.94,39.97,286900.0,27.4917,27.4985,27.423,27.4436,286900.0
2013-06-13 13:10:00,39.96,40.04,39.95,40.01,438700.0,27.4367,27.4917,27.4299,27.4711,438700.0
2013-06-13 13:20:00,40.0,40.06,39.99,40.04,251100.0,27.4642,27.5054,27.4573,27.4917,251100.0
2013-06-13 13:30:00,40.04,40.05,39.98,39.98,222700.0,27.4917,27.4985,27.4505,27.4505,222700.0
2013-06-13 13:40:00,39.98,40.02,39.97,39.98,189700.0,27.4505,27.4779,27.4436,27.4505,189700.0
2013-06-13 13:50:00,39.98,40.08,39.98,40.08,290700.0,27.4505,27.5191,27.4505,27.5191,290700.0
2013-06-13 14:00:00,40.07,40.19,40.07,40.14,353900.0,27.5123,27.5947,27.5123,27.5603,353900.0
2013-06-13 14:10:00,40.14,40.2,40.13,40.2,214500.0,27.5603,27.6015,27.5535,27.6015,214500.0
2013-06-13 14:20:00,40.2,40.2,40.13,40.18,210800.0,27.6015,27.6015,27.5535,27.5878,210800.0
2013-06-13 14:30:00,40.17,40.24,40.17,40.21,193700.0,27.5809,27.629,27.5809,27.6084,193700.0
2013-06-13 14:40:00,40.21,40.21,40.15,40.15,171100.0,27.6084,27.6084,27.5672,27.5672,171100.0
2013-06-13 14:50:00,40.16,40.24,40.15,40.24,188100.0,27.5741,27.629,27.5672,27.629,188100.0
2013-06-13 15:00:00,40.24,40.33,40.23,40.29,413400.0,27.629,27.6908,27.6221,27.6633,413400.0
2013-06-13 15:10:00,40.3,40.36,40.29,40.32,338400.0,27.6702,27.7114,27.6633,27.6839,338400.0
2013-06-13 15:20:00,40.32,40.32,40.24,40.26,298900.0,27.6839,27.6839,27.629,27.6427,298900.0
2013-06-13 15:30:00,40.27,40.32,40.21,40.32,433000.0,27.6496,27.6839,27.6084,27.6839,433000.0
2013-06-13 15:40:00,40.32,40.47,40.31,40.37,896200.0,27.6839,27.7869,27.6771,27.7183,896200.0
2013-06-13 15:50:00,40.37,40.48,40.34,40.39,1231500.0,27.7183,27.7938,27.6977,27.732,1231500.0
2013-06-14 09:30:00,40.38,40.49,40.26,40.41,579100.0,27.7251,27.8006,27.6427,27.7457,579100.0
2013-06-14 09:40:00,40.42,40.57,40.41,40.53,451700.0,27.7526,27.8556,27.7457,27.8281,451700.0
2013-06-14 09:50:00,40.54,40.58,40.51,40.56,326900.0,27.835,27.8624,27.8144,27.8487,326900.0
2013-06-14 10:00:00,40.57,40.76,40.54,40.75,478200.0,27.8556,27.986,27.835,27.9792,478200.0
2013-06-14 10:10:00,40.75,40.79,40.72,40.73,700900.0,27.9792,28.0066,27.9586,27.9654,700900.0
2013-06-14 10:20:00,40.73,40.76,40.55,40.58,605700.0,27.9654,27.986,27.8418,27.8624,605700.0
2013-06-14 10:30:00,40.57,40.61,40.57,40.59,317500.0,27.8556,27.883,27.8556,27.8693,317500.0
2013-06-14 10:40:00,40.58,40.59,40.54,40.56,327900.0,27.8624,27.8693,27.835,27.8487,327900.0
2013-06-14 10:50:00,40.55,40.57,40.43,40.43,372300.0,27.8418,27.8556,27.7595,27.7595,372300.0
2013-06-14 11:00:00,40.43,40.49,40.4,40.47,285200.0,27.7595,27.8006,27.7389,27.7869,285200.0
2013-06-14 11:10:00,40.46,40.53,40.45,40.47,236200.0,27.78,27.8281,27.7732,27.7869,236200.0
2013-06-14 11:20:00,40.47,40.52,40.44,40.51,165700.0,27.7869,27.8212,27.7663,27.8144,165700.0
2013-06-14 11:30:00,40.51,40.53,40.42,40.48,213600.0,27.8144,27.8281,27.7526,27.7938,213600.0
2013-06-14 11:40:00,40.49,40.52,40.43,40.44,267700.0,27.8006,27.8212,27.7595,27.7663,267700.0
2013-06-14 11:50:00,40.45,40.53,40.43,40.51,170400.0,27.7732,27.8281,27.7595,27.8144,170400.0
2013-06-14 12:00:00,40.51,40.53,40.45,40.52,209000.0,27.8144,27.8281,27.7732,27.8212,209000.0
2013-06-14 12:10:00,40.52,40.53,40.44,40.48,113400.0,27.8212,27.8281,27.7663,27.7938,113400.0
2013-06-14 12:20:00,40.47,40.51,40.45,40.47,247300.0,27.7869,27.8144,27.7732,27.7869,247300.0
2013-06-14 12:30:00,40.46,40.49,40.43,40.48,142400.0,27.78,27.8006,27.7595,27.7938,142400.0
2013-06-14 12:40:00,40.49,40.52,40.46,40.47,116000.0,27.8006,27.8212,27.78,27.7869,116000.0
2013-06-14 12:50:00,40.48,40.52,40.44,40.47,207600.0,27.7938,27.8212,27.7663,27.7869,207600.0
2013-06-14 13:00:00,40.47,40.47,40.36,40.4,199800.0,27.7869,27.7869,27.7114,27.7389,199800.0
2013-06-14 13:10:00,40.4,40.43,40.35,40.36,241500.0,27.7389,27.7595,27.7045,27.7114,241500.0
2013-06-14 13:20:00,40.35,40.36,40.3,40.34,250800.0,27.7045,27.7114,27.6702,27.6977,250800.0
2013-06-14 13:30:00,40.33,40.38,40.3,40.33,202500.0,27.6908,27.7251,27.6702,27.6908,202500.0
2013-06-14 13:40:00,40.33,40.36,40.32,40.35,121600.0,27.6908,27.7114,27.6839,27.7045,121600.0
2013-06-14 13:50:00,40.35,40.36,40.3,40.36,206600.0,27.7045,27.7114,27.6702,27.7114,206600.0
2013-06-14 14:00:00,40.36,40.37,40.3,40.36,231200.0,27.7114,27.7183,27.6702,27.7114,231200.0
2013-06-14 14:10:00,40.37,40.41,40.33,40.4,283800.0,27.7183,27.7457,27.6908,27.7389,283800.0
2013-06-14 14:20:00,40.4,40.53,40.39,40.51,271700.0,27.7389,27.8281,27.732,27.8144,271700.0
2013-06-14 14:30:00,40.51,40.51,40.39,40.46,270500.0,27.8144,27.8144,27.732,27.78,270500.0
2013-06-14 14:40:00,40.46,40.46,40.4,40.41,172900.0,27.78,27.78,27.7389,27.7457,172900.0
2013-06-14 14:50:00,40.41,40.42,40.34,40.35,206400.0,27.7457,27.7526,27.6977,27.7045,206400.0
2013-06-14 15:00:00,40.34,40.5,40.34,40.43,220400.0,27.6977,27.8075,27.6977,27.7595,220400.0
2013-06-14 15:10:00,40.42,40.53,40.41,40.51,237700.0,27.7526,27.8281,27.7457,27.8144,237700.0
2013-06-14 15:20:00,40.51,40.54,40.47,40.47,305800.0,27.8144,27.835,27.7869,27.7869,305800.0
2013-06-14 15:30:00,40.47,40.47,40.41,40.47,374300.0,27.7869,27.7869,27.7457,27.7869,374300.0
2013-06-14 15:40:00,40.47,40.47,40.31,40.35,616700.0,27.7869,27.7869,27.6771,27.7045,616700.0
2013-06-14 15:50:00,40.36,40.42,40.33,40.33,964300.0,27.7114,27.7526,27.6908,27.6908,964300.0
2013-06-17 09:30:00,40.54,40.89,40.54,40.87,618500.0,27.835,28.0753,27.835,28.0616,618500.0
2013-06-17 09:40:00,40.87,40.9,40.78,40.82,658700.0,28.0616,28.0822,27.9998,28.0272,658700.0
2013-06-17 09:50:00,40.82,40.85,40.63,40.65,569300.0,28.0272,28.0478,27.8968,27.9105,569300.0
2013-06-17 10:00:00,40.64,40.88,40.64,40.82,457400.0,27.9036,28.0684,27.9036,28.0272,457400.0
2013-06-17 10:10:00,40.82,40.89,40.81,40.86,295900.0,28.0272,28.0753,28.0204,28.0547,295900.0
2013-06-17 10:20:00,40.86,40.88,40.83,40.84,247300.0,28.0547,28.0684,28.0341,28.041,247300.0
2013-06-17 10:30:00,40.84,40.91,40.84,40.87,247400.0,28.041,28.089,28.041,28.0616,247400.0
2013-06-17 10:40:00,40.87,40.9,40.81,40.82,220500.0,28.0616,28.0822,28.0204,28.0272,220500.0
2013-06-17 10:50:00,40.81,40.85,40.76,40.82,318800.0,28.0204,28.0478,27.986,28.0272,318800.0
2013-06-17 11:00:00,40.82,40.88,40.8,40.87,209300.0,28.0272,28.0684,28.0135,28.0616,209300.0
2013-06-17 11:10:00,40.88,40.9,40.85,40.86,191600.0,28.0684,28.0822,28.0478,28.0547,191600.0
2013-06-17 11:20:00,40.86,40.87,40.79,40.82,233800.0,28.0547,28.0616,28.0066,28.0272,233800.0
2013-06-17 11:30:00,40.82,40.85,40.76,40.77,299500.0,28.0272,28.0478,27.986,27.9929,299500.0
2013-06-17 11:40:00,40.77,40.78,40.74,40.77,196500.0,27.9929,27.9998,27.9723,27.9929,196500.0
2013-06-17 11:50:00,40.78,40.79,40.73,40.78,209300.0,27.9998,28.0066,27.9654,27.9998,209300.0
2013-06-17 12:00:00,40.79,40.82,40.76,40.79,165100.0,28.0066,28.0272,27.986,28.0066,165100.0
2013-06-17 12:10:00,40.78,40.79,40.73,40.76,113200.0,27.9998,28.0066,27.9654,27.986,113200.0
2013-06-17 12:20:00,40.76,40.79,40.75,40.77,130400.0,27.986,28.0066,27.9792,27.9929,130400.0
2013-06-17 12:30:00,40.77,40.79,40.71,40.71,139400.0,27.9929,28.0066,27.9517,27.9517,139400.0
2013-06-17 12:40:00,40.72,40.8,40.71,40.73,192900.0,27.9586,28.0135,27.9517,27.9654,192900.0
2013-06-17 12:50:00,40.73,40.76,40.72,40.76,134600.0,27.9654,27.986,27.9586,27.986,134600.0
2013-06-17 13:00:00,40.76,40.78,40.74,40.75,120200.0,27.986,27.9998,27.9723,27.9792,120200.0
2013-06-17 13:10:00,40.76,40.76,40.71,40.74,145300.0,27.986,27.986,27.9517,27.9723,145300.0
2013-06-17 13:20:00,40.73,40.83,40.73,40.79,201100.0,27.9654,28.0341,27.9654,28.0066,201100.0
2013-06-17 13:30:00,40.79,40.83,40.76,40.82,161400.0,28.0066,28.0341,27.986,28.0272,161400.0
2013-06-17 13:40:00,40.81,40.82,40.76,40.77,113400.0,28.0204,28.0272,27.986,27.9929,113400.0
2013-06-17 13:50:00,40.77,40.79,40.73,40.74,154400.0,27.9929,28.0066,27.9654,27.9723,154400.0
2013-06-17 14:00:00,40.73,40.76,40.66,40.69,224900.0,27.9654,27.986,27.9174,27.938,224900.0
2013-06-17 14:10:00,40.69,40.7,40.64,40.66,186500.0,27.938,27.9448,27.9036,27.9174,186500.0
2013-06-17 14:20:00,40.66,40.69,40.5,40.53,300900.0,27.9174,27.938,27.8075,27.8281,300900.0
2013-06-17 14:30:00,40.54,40.63,40.51,40.61,202400.0,27.835,27.8968,27.8144,27.883,202400.0
2013-06-17 14:40:00,40.61,40.63,40.48,40.5,250000.0,27.883,27.8968,27.7938,27.8075,250000.0
2013-06-17 14:50:00,40.49,40.53,40.4,40.47,266200.0,27.8006,27.8281,27.7389,27.7869,266200.0
2013-06-17 15:00:00,40.47,40.57,40.43,40.57,291200.0,27.7869,27.8556,27.7595,27.8556,291200.0
2013-06-17 15:10:00,40.56,40.56,40.49,40.52,208200.0,27.8487,27.8487,27.8006,27.8212,208200.0
2013-06-17 15:20:00,40.52,40.61,40.5,40.58,207300.0,27.8212,27.883,27.8075,27.8624,207300.0
2013-06-17 15:30:00,40.59,40.75,40.58,40.72,366700.0,27.8693,27.9792,27.8624,27.9586,366700.0
2013-06-17 15:40:00,40.73,40.74,40.62,40.68,531800.0,27.9654,27.9723,27.8899,27.9311,531800.0
2013-06-17 15:50:00,40.67,40.71,40.6,40.68,1011700.0,27.9242,27.9517,27.8762,27.9311,1011700.0
2013-06-18 09:30:00,40.71,40.77,40.63,40.65,408600.0,27.9517,27.9929,27.8968,27.9105,408600.0
2013-06-18 09:40:00,40.65,40.67,40.57,40.63,328200.0,27.9105,27.9242,27.8556,27.8968,328200.0
2013-06-18 09:50:00,40.63,40.87,40.63,40.81,371200.0,27.8968,28.0616,27.8968,28.0204,371200.0
2013-06-18 10:00:00,40.8,40.83,40.7,40.83,236900.0,28.0135,28.0341,27.9448,28.0341,236900.0
2013-06-18 10:10:00,40.82,40.95,40.8,40.94,320100.0,28.0272,28.1165,28.0135,28.1096,320100.0
2013-06-18 10:20:00,40.94,40.95,40.87,40.89,205000.0,28.1096,28.1165,28.0616,28.0753,205000.0
2013-06-18 10:30:00,40.89,40.95,40.89,40.93,237900.0,28.0753,28.1165,28.0753,28.1028,237900.0
2013-06-18 10:40:00,40.93,40.95,40.9,40.93,205500.0,28.1028,28.1165,28.0822,28.1028,205500.0
2013-06-18 10:50:00,40.93,40.94,40.88,40.93,174500.0,28.1028,28.1096,28.0684,28.1028,174500.0
2013-06-18 11:00:00,40.93,40.93,40.87,40.87,154100.0,28.1028,28.1028,28.0616,28.0616,154100.0
2013-06-18 11:10:00,40.87,40.87,40.8,40.81,128300.0,28.0616,28.0616,28.0135,28.0204,128300.0
2013-06-18 11:20:00,40.81,40.92,40.8,40.92,239800.0,28.0204,28.0959,28.0135,28.0959,239800.0
2013-06-18 11:30:00,40.92,41.0,40.81,40.94,264500.0,28.0959,28.1508,28.0204,28.1096,264500.0
2013-06-18 11:40:00,40.93,40.94,40.87,40.87,109200.0,28.1028,28.1096,28.0616,28.0616,109200.0
2013-06-18 11:50:00,40.88,40.88,40.8,40.82,115500.0,28.0684,28.0684,28.0135,28.0272,115500.0
2013-06-18 12:00:00,40.83,40.87,40.8,40.81,132600.0,28.0341,28.0616,28.0135,28.0204,132600.0
2013-06-18 12:10:00,40.82,40.84,40.79,40.8,159500.0,28.0272,28.041,28.0066,28.0135,159500.0
2013-06-18 12:20:00,40.79,40.8,40.74,40.76,107200.0,28.0066,28.0135,27.9723,27.986,107200.0
2013-06-18 12:30:00,40.76,40.87,40.75,40.83,121800.0,27.986,28.0616,27.9792,28.0341,121800.0
2013-06-18 12:40:00,40.84,40.85,40.79,40.81,184700.0,28.041,28.0478,28.0066,28.0204,184700.0
2013-06-18 12:50:00,40.81,40.92,40.8,40.89,151800.0,28.0204,28.0959,28.0135,28.0753,151800.0
2013-06-18 13:00:00,40.89,40.93,40.87,40.92,166500.0,28.0753,28.1028,28.0616,28.0959,166500.0
2013-06-18 13:10:00,40.92,40.93,40.86,40.88,149800.0,28.0959,28.1028,28.0547,28.0684,149800.0
2013-06-18 13:20:00,40.88,40.89,40.85,40.85,130400.0,28.0684,28.0753,28.0478,28.0478,130400.0
2013-06-18 13:30:00,40.85,40.89,40.8,40.87,142200.0,28.0478,28.0753,28.0135,28.0616,142200.0
2013-06-18 13:40:00,40.86,40.9,40.85,40.86,125900.0,28.0547,28.0822,28.0478,28.0547,125900.0
2013-06-18 13:50:00,40.85,40.89,40.83,40.84,83600.0,28.0478,28.0753,28.0341,28.041,83600.0
2013-06-18 14:00:00,40.84,40.92,40.82,40.91,259700.0,28.041,28.0959,28.0272,28.089,259700.0
2013-06-18 14:10:00,40.91,40.95,40.9,40.91,137500.0,28.089,28.1165,28.0822,28.089,137500.0
2013-06-18 14:20:00,40.91,40.96,40.9,40.91,166600.0,28.089,28.1234,28.0822,28.089,166600.0
2013-06-18 14:30:00,40.9,40.94,40.9,40.92,142400.0,28.0822,28.1096,28.0822,28.0959,142400.0
2013-06-18 14:40:00,40.91,40.98,40.9,40.95,244300.0,28.089,28.1371,28.0822,28.1165,244300.0
2013-06-18 14:50:00,40.95,40.96,40.9,40.91,145900.0,28.1165,28.1234,28.0822,28.089,145900.0
2013-06-18 15:00:00,40.91,40.92,40.87,40.9,206300.0,28.089,28.0959,28.0616,28.0822,206300.0
2013-06-18 15:10:00,40.9,40.94,40.83,40.88,245800.0,28.0822,28.1096,28.0341,28.0684,245800.0
2013-06-18 15:20:00,40.89,40.99,40.87,40.98,228200.0,28.0753,28.144,28.0616,28.1371,228200.0
2013-06-18 15:30:00,40.99,40.99,40.9,40.91,263900.0,28.144,28.144,28.0822,28.089,263900.0
2013-06-18 15:40:00,40.91,40.95,40.89,40.9,457900.0,28.089,28.1165,28.0753,28.0822,457900.0
2013-06-18 15:50:00,40.9,40.96,40.87,40.94,892100.0,28.0822,28.1234,28.0616,28.1096,892100.0
2013-06-19 09:30:00,41.02,41.05,40.88,40.91,770800.0,28.1645,28.1851,28.0684,28.089,770800.0
2013-06-19 09:40:00,40.91,41.23,40.91,41.21,633300.0,28.089,28.3087,28.089,28.295,633300.0
2013-06-19 09:50:00,41.21,41.39,41.18,41.32,516800.0,28.295,28.4186,28.2744,28.3705,516800.0
2013-06-19 10:00:00,41.31,41.31,41.22,41.24,368200.0,28.3637,28.3637,28.3019,28.3156,368200.0
2013-06-19 10:10:00,41.23,41.29,41.19,41.25,312900.0,28.3087,28.3499,28.2813,28.3225,312900.0
2013-06-19 10:20:00,41.25,41.38,41.24,41.35,321400.0,28.3225,28.4117,28.3156,28.3911,321400.0
2013-06-19 10:30:00,41.35,41.36,41.21,41.3,318000.0,28.3911,28.398,28.295,28.3568,318000.0
2013-06-19 10:40:00,41.3,41.36,41.29,41.36,365800.0,28.3568,28.398,28.3499,28.398,365800.0
2013-06-19 10:50:00,41.36,41.36,41.28,41.33,513900.0,28.398,28.398,28.3431,28.3774,513900.0
2013-06-19 11:00:00,41.33,41.34,41.26,41.31,452100.0,28.3774,28.3843,28.3293,28.3637,452100.0
2013-06-19 11:10:00,41.3,41.39,41.28,41.39,308200.0,28.3568,28.4186,28.3431,28.4186,308200.0
2013-06-19 11:20:00,41.39,41.39,41.32,41.36,262200.0,28.4186,28.4186,28.3705,28.398,262200.0
2013-06-19 11:30:00,41.36,41.41,41.32,41.38,339800.0,28.398,28.4323,28.3705,28.4117,339800.0
2013-06-19 11:40:00,41.37,41.38,41.32,41.35,228800.0,28.4049,28.4117,28.3705,28.3911,228800.0
2013-06-19 11:50:00,41.35,41.35,41.3,41.32,165200.0,28.3911,28.3911,28.3568,28.3705,165200.0
2013-06-19 12:00:00,41.31,41.34,41.26,41.33,233300.0,28.3637,28.3843,28.3293,28.3774,233300.0
2013-06-19 12:10:00,41.33,41.35,41.28,41.28,146900.0,28.3774,28.3911,28.3431,28.3431,146900.0
2013-06-19 12:20:00,41.29,41.35,41.28,41.34,179500.0,28.3499,28.3911,28.3431,28.3843,179500.0
2013-06-19 12:30:00,41.35,41.39,41.33,41.37,254100.0,28.3911,28.4186,28.3774,28.4049,254100.0
2013-06-19 12:40:00,41.37,41.41,41.33,41.33,178300.0,28.4049,28.4323,28.3774,28.3774,178300.0
2013-06-19 12:50:00,41.33,41.4,41.31,41.39,128200.0,28.3774,28.4255,28.3637,28.4186,128200.0
2013-06-19 13:00:00,41.38,41.39,41.31,41.35,186800.0,28.4117,28.4186,28.3637,28.3911,186800.0
2013-06-19 13:10:00,41.35,41.38,41.33,41.35,174600.0,28.3911,28.4117,28.3774,28.3911,174600.0
2013-06-19 13:20:00,41.35,41.35,41.29,41.33,117400.0,28.3911,28.3911,28.3499,28.3774,117400.0
2013-06-19 13:30:00,41.34,41.38,41.32,41.37,161900.0,28.3843,28.4117,28.3705,28.4049,161900.0
2013-06-19 13:40:00,41.37,41.4,41.36,41.39,122900.0,28.4049,28.4255,28.398,28.4186,122900.0
2013-06-19 13:50:00,41.4,41.41,41.35,41.4,241300.0,28.4255,28.4323,28.3911,28.4255,241300.0
2013-06-19 14:00:00,41.39,41.44,41.07,41.15,442600.0,28.4186,28.4529,28.1989,28.2538,442600.0
2013-06-19 14:10:00,41.16,41.36,41.11,41.15,734300.0,28.2607,28.398,28.2263,28.2538,734300.0
2013-06-19 14:20:00,41.16,41.2,41.04,41.16,435800.0,28.2607,28.2881,28.1783,28.2607,435800.0
2013-06-19 14:30:00,41.15,41.28,41.05,41.14,643100.0,28.2538,28.3431,28.1851,28.2469,643100.0
2013-06-19 14:40:00,41.13,41.19,40.92,40.98,607200.0,28.2401,28.2813,28.0959,28.1371,607200.0
2013-06-19 14:50:00,40.97,40.99,40.62,40.66,805000.0,28.1302,28.144,27.8899,27.9174,805000.0
2013-06-19 15:00:00,40.66,40.82,40.6,40.78,565700.0,27.9174,28.0272,27.8762,27.9998,565700.0
2013-06-19 15:10:00,40.79,40.84,40.68,40.72,434300.0,28.0066,28.041,27.9311,27.9586,434300.0
2013-06-19 15:20:00,40.72,40.89,40.69,40.86,354800.0,27.9586,28.0753,27.938,28.0547,354800.0
2013-06-19 15:30:00,40.86,40.88,40.76,40.8,449600.0,28.0547,28.0684,27.986,28.0135,449600.0
2013-06-19 15:40:00,40.8,40.83,40.54,40.58,714900.0,28.0135,28.0341,27.835,27.8624,714900.0
2013-06-19 15:50:00,40.58,40.6,40.41,40.42,1688300.0,27.8624,27.8762,27.7457,27.7526,1688300.0
2013-06-20 09:30:00,40.28,40.36,40.02,40.05,897800.0,27.6565,27.7114,27.4779,27.4985,897800.0
2013-06-20 09:40:00,40.06,40.11,40.01,40.05,739200.0,27.5054,27.5397,27.4711,27.4985,739200.0
2013-06-20 09:50:00,40.05,40.08,39.91,39.99,868000.0,27.4985,27.5191,27.4024,27.4573,868000.0
2013-06-20 10:00:00,39.98,40.02,39.87,39.88,559100.0,27.4505,27.4779,27.375,27.3818,559100.0
2013-06-20 10:10:00,39.87,39.88,39.62,39.72,805500.0,27.375,27.3818,27.2033,27.272,805500.0
2013-06-20 10:20:00,39.72,39.79,39.6,39.6,665100.0,27.272,27.32,27.1896,27.1896,665100.0
2013-06-20 10:30:00,39.61,39.64,39.5,39.59,763200.0,27.1964,27.217,27.1209,27.1827,763200.0
2013-06-20 10:40:00,39.58,39.71,39.55,39.68,376800.0,27.1758,27.2651,27.1552,27.2445,376800.0
2013-06-20 10:50:00,39.67,39.71,39.61,39.61,511700.0,27.2376,27.2651,27.1964,27.1964,511700.0
2013-06-20 11:00:00,39.63,39.66,39.5,39.51,451900.0,27.2102,27.2308,27.1209,27.1278,451900.0
2013-06-20 11:10:00,39.5,39.54,39.33,39.39,730900.0,27.1209,27.1484,27.0042,27.0454,730900.0
2013-06-20 11:20:00,39.4,39.61,39.39,39.56,455400.0,27.0522,27.1964,27.0454,27.1621,455400.0
2013-06-20 11:30:00,39.57,39.63,39.49,39.58,572200.0,27.169,27.2102,27.114,27.1758,572200.0
2013-06-20 11:40:00,39.58,39.58,39.5,39.54,329700.0,27.1758,27.1758,27.1209,27.1484,329700.0
2013-06-20 11:50:00,39.54,39.58,39.52,39.55,234000.0,27.1484,27.1758,27.1346,27.1552,234000.0
2013-06-20 12:00:00,39.55,39.74,39.54,39.63,460200.0,27.1552,27.2857,27.1484,27.2102,460200.0
2013-06-20 12:10:00,39.62,39.7,39.58,39.62,427000.0,27.2033,27.2582,27.1758,27.2033,427000.0
2013-06-20 12:20:00,39.62,39.7,39.6,39.63,241700.0,27.2033,27.2582,27.1896,27.2102,241700.0
2013-06-20 12:30:00,39.63,39.65,39.58,39.62,301900.0,27.2102,27.2239,27.1758,27.2033,301900.0
2013-06-20 12:40:00,39.61,39.61,39.54,39.58,292600.0,27.1964,27.1964,27.1484,27.1758,292600.0
2013-06-20 12:50:00,39.58,39.61,39.51,39.53,319600.0,27.1758,27.1964,27.1278,27.1415,319600.0
2013-06-20 13:00:00,39.53,39.59,39.5,39.59,293100.0,27.1415,27.1827,27.1209,27.1827,293100.0
2013-06-20 13:10:00,39.58,39.6,39.43,39.44,349800.0,27.1758,27.1896,27.0728,27.0797,349800.0
2013-06-20 13:20:00,39.44,39.48,39.39,39.4,436600.0,27.0797,27.1072,27.0454,27.0522,436600.0
2013-06-20 13:30:00,39.4,39.43,39.36,39.37,323400.0,27.0522,27.0728,27.0248,27.0316,323400.0
2013-06-20 13:40:00,39.36,39.48,39.34,39.46,373700.0,27.0248,27.1072,27.0111,27.0934,373700.0
2013-06-20 13:50:00,39.45,39.51,39.42,39.46,317000.0,27.0866,27.1278,27.066,27.0934,317000.0
2013-06-20 14:00:00,39.47,39.47,39.36,39.44,349500.0,27.1003,27.1003,27.0248,27.0797,349500.0
2013-06-20 14:10:00,39.45,39.45,39.29,39.29,553300.0,27.0866,27.0866,26.9767,26.9767,553300.0
2013-06-20 14:20:00,39.29,39.3,39.06,39.09,1122400.0,26.9767,26.9836,26.8188,26.8394,1122400.0
2013-06-20 14:30:00,39.09,39.19,39.06,39.16,495300.0,26.8394,26.9081,26.8188,26.8875,495300.0
2013-06-20 14:40:00,39.17,39.3,39.17,39.18,314100.0,26.8943,26.9836,26.8943,26.9012,314100.0
2013-06-20 14:50:00,39.18,39.19,39.04,39.05,643900.0,26.9012,26.9081,26.8051,26.8119,643900.0
2013-06-20 15:00:00,39.05,39.2,39.01,39.2,585100.0,26.8119,26.9149,26.7845,26.9149,585100.0
2013-06-20 15:10:00,39.19,39.25,39.05,39.05,637400.0,26.9081,26.9493,26.8119,26.8119,637400.0
2013-06-20 15:20:00,39.05,39.19,38.97,39.19,870900.0,26.8119,26.9081,26.757,26.9081,870900.0
2013-06-20 15:30:00,39.19,39.19,39.1,39.13,856300.0,26.9081,26.9081,26.8463,26.8669,856300.0
2013-06-20 15:40:00,39.13,39.17,39.09,39.14,1141400.0,26.8669,26.8943,26.8394,26.8737,1141400.0
2013-06-20 15:50:00,39.13,39.26,39.13,39.13,2229600.0,26.8669,26.9561,26.8669,26.8669,2229600.0
2013-06-21 09:30:00,39.65,39.8,39.52,39.64,5957100.0,27.2239,27.3269,27.1346,27.217,5957100.0
2013-06-21 09:40:00,39.63,39.69,39.51,39.65,567700.0,27.2102,27.2514,27.1278,27.2239,567700.0
2013-06-21 09:50:00,39.65,39.77,39.6,39.67,509500.0,27.2239,27.3063,27.1896,27.2376,509500.0
2013-06-21 10:00:00,39.66,39.87,39.65,39.77,589400.0,27.2308,27.375,27.2239,27.3063,589400.0
2013-06-21 10:10:00,39.77,39.77,39.59,39.7,446000.0,27.3063,27.3063,27.1827,27.2582,446000.0
2013-06-21 10:20:00,39.7,39.73,39.53,39.63,451800.0,27.2582,27.2788,27.1415,27.2102,451800.0
2013-06-21 10:30:00,39.64,39.68,39.56,39.68,351700.0,27.217,27.2445,27.1621,27.2445,351700.0
2013-06-21 10:40:00,39.67,39.75,39.6,39.73,466000.0,27.2376,27.2926,27.1896,27.2788,466000.0
2013-06-21 10:50:00,39.73,39.79,39.69,39.72,314100.0,27.2788,27.32,27.2514,27.272,314100.0
2013-06-21 11:00:00,39.72,39.77,39.61,39.64,413000.0,27.272,27.3063,27.1964,27.217,413000.0
2013-06-21 11:10:00,39.63,39.67,39.52,39.64,327700.0,27.2102,27.2376,27.1346,27.217,327700.0
2013-06-21 11:20:00,39.64,39.65,39.41,39.47,387600.0,27.217,27.2239,27.0591,27.1003,387600.0
2013-06-21 11:30:00,39.46,39.51,39.36,39.44,363900.0,27.0934,27.1278,27.0248,27.0797,363900.0
2013-06-21 11:40:00,39.45,39.47,39.37,39.41,366900.0,27.0866,27.1003,27.0316,27.0591,366900.0
2013-06-21 11:50:00,39.41,39.41,39.3,39.36,296800.0,27.0591,27.0591,26.9836,27.0248,296800.0
2013-06-21 12:00:00,39.36,39.5,39.36,39.45,271400.0,27.0248,27.1209,27.0248,27.0866,271400.0
2013-06-21 12:10:00,39.45,39.5,39.38,39.43,332100.0,27.0866,27.1209,27.0385,27.0728,332100.0
2013-06-21 12:20:00,39.44,39.45,39.35,39.42,163700.0,27.0797,27.0866,27.0179,27.066,163700.0
2013-06-21 12:30:00,39.43,39.44,39.36,39.41,310000.0,27.0728,27.0797,27.0248,27.0591,310000.0
2013-06-21 12:40:00,39.41,39.59,39.39,39.57,287500.0,27.0591,27.1827,27.0454,27.169,287500.0
2013-06-21 12:50:00,39.58,39.69,39.54,39.69,215100.0,27.1758,27.2514,27.1484,27.2514,215100.0
2013-06-21 13:00:00,39.68,39.71,39.61,39.68,229600.0,27.2445,27.2651,27.1964,27.2445,229600.0
2013-06-21 13:10:00,39.69,39.79,39.66,39.77,209300.0,27.2514,27.32,27.2308,27.3063,209300.0
2013-06-21 13:20:00,39.77,39.77,39.7,39.71,227500.0,27.3063,27.3063,27.2582,27.2651,227500.0
2013-06-21 13:30:00,39.71,39.77,39.65,39.66,423300.0,27.2651,27.3063,27.2239,27.2308,423300.0
2013-06-21 13:40:00,39.66,39.72,39.64,39.67,202600.0,27.2308,27.272,27.217,27.2376,202600.0
2013-06-21 13:50:00,39.66,39.67,39.53,39.57,223400.0,27.2308,27.2376,27.1415,27.169,223400.0
2013-06-21 14:00:00,39.58,39.64,39.55,39.56,239400.0,27.1758,27.217,27.1552,27.1621,239400.0
2013-06-21 14:10:00,39.56,39.74,39.56,39.72,189800.0,27.1621,27.2857,27.1621,27.272,189800.0
2013-06-21 14:20:00,39.72,39.76,39.68,39.75,229400.0,27.272,27.2994,27.2445,27.2926,229400.0
2013-06-21 14:30:00,39.75,39.84,39.73,39.83,256600.0,27.2926,27.3544,27.2788,27.3475,256600.0
2013-06-21 14:40:00,39.84,39.84,39.68,39.72,307300.0,27.3544,27.3544,27.2445,27.272,307300.0
2013-06-21 14:50:00,39.72,39.83,39.71,39.82,323600.0,27.272,27.3475,27.2651,27.3406,323600.0
2013-06-21 15:00:00,39.83,39.95,39.8,39.92,383000.0,27.3475,27.4299,27.3269,27.4093,383000.0
2013-06-21 15:10:00,39.92,39.97,39.84,39.84,455600.0,27.4093,27.4436,27.3544,27.3544,455600.0
2013-06-21 15:20:00,39.84,39.93,39.83,39.93,244200.0,27.3544,27.4161,27.3475,27.4161,244200.0
2013-06-21 15:30:00,39.92,39.94,39.88,39.9,368900.0,27.4093,27.423,27.3818,27.3956,368900.0
2013-06-21 15:40:00,39.9,39.9,39.68,39.8,689800.0,27.3956,27.3956,27.2445,27.3269,689800.0
2013-06-21 15:50:00,39.8,39.82,39.73,39.77,867600.0,27.3269,27.3406,27.2788,27.3063,867600.0
2013-06-24 09:30:00,39.45,39.66,39.38,39.42,695500.0,27.0866,27.2308,27.0385,27.066,695500.0
2013-06-24 09:40:00,39.42,39.57,39.41,39.44,396100.0,27.066,27.169,27.0591,27.0797,396100.0
2013-06-24 09:50:00,39.44,39.47,39.29,39.39,612900.0,27.0797,27.1003,26.9767,27.0454,612900.0
2013-06-24 10:00:00,39.39,39.39,39.22,39.34,526200.0,27.0454,27.0454,26.9287,27.0111,526200.0
2013-06-24 10:10:00,39.36,39.38,39.28,39.34,380400.0,27.0248,27.0385,26.9699,27.0111,380400.0
2013-06-24 10:20:00,39.34,39.36,39.13,39.17,460700.0,27.0111,27.0248,26.8669,26.8943,460700.0
2013-06-24 10:30:00,39.17,39.44,39.15,39.44,421300.0,26.8943,27.0797,26.8806,27.0797,421300.0
2013-06-24 10:40:00,39.43,39.48,39.34,39.37,341000.0,27.0728,27.1072,27.0111,27.0316,341000.0
2013-06-24 10:50:00,39.38,39.49,39.35,39.35,405100.0,27.0385,27.114,27.0179,27.0179,405100.0
2013-06-24 11:00:00,39.36,39.49,39.36,39.49,346900.0,27.0248,27.114,27.0248,27.114,346900.0
2013-06-24 11:10:00,39.49,39.53,39.39,39.39,308600.0,27.114,27.1415,27.0454,27.0454,308600.0
2013-06-24 11:20:00,39.39,39.39,39.29,39.32,310500.0,27.0454,27.0454,26.9767,26.9973,310500.0
2013-06-24 11:30:00,39.32,39.46,39.32,39.4,345500.0,26.9973,27.0934,26.9973,27.0522,345500.0
2013-06-24 11:40:00,39.39,39.49,39.35,39.37,306800.0,27.0454,27.114,27.0179,27.0316,306800.0
2013-06-24 11:50:00,39.37,39.49,39.37,39.47,262200.0,27.0316,27.114,27.0316,27.1003,262200.0
2013-06-24 12:00:00,39.47,39.51,39.32,39.34,347700.0,27.1003,27.1278,26.9973,27.0111,347700.0
2013-06-24 12:10:00,39.34,39.39,39.3,39.33,166700.0,27.0111,27.0454,26.9836,27.0042,166700.0
2013-06-24 12:20:00,39.33,39.48,39.29,39.45,205900.0,27.0042,27.1072,26.9767,27.0866,205900.0
2013-06-24 12:30:00,39.46,39.5,39.39,39.43,230100.0,27.0934,27.1209,27.0454,27.0728,230100.0
2013-06-24 12:40:00,39.43,39.45,39.39,39.4,252400.0,27.0728,27.0866,27.0454,27.0522,252400.0
2013-06-24 12:50:00,39.41,39.52,39.4,39.5,315700.0,27.0591,27.1346,27.0522,27.1209,315700.0
2013-06-24 13:00:00,39.5,39.51,39.43,39.46,259900.0,27.1209,27.1278,27.0728,27.0934,259900.0
2013-06-24 13:10:00,39.47,39.63,39.45,39.6,322000.0,27.1003,27.2102,27.0866,27.1896,322000.0
2013-06-24 13:20:00,39.61,39.64,39.56,39.63,294500.0,27.1964,27.217,27.1621,27.2102,294500.0
2013-06-24 13:30:00,39.64,39.68,39.62,39.66,265300.0,27.217,27.2445,27.2033,27.2308,265300.0
2013-06-24 13:40:00,39.66,39.77,39.64,39.73,272400.0,27.2308,27.3063,27.217,27.2788,272400.0
2013-06-24 13:50:00,39.73,39.73,39.64,39.72,250100.0,27.2788,27.2788,27.217,27.272,250100.0
2013-06-24 14:00:00,39.72,39.86,39.69,39.84,407700.0,27.272,27.3681,27.2514,27.3544,407700.0
2013-06-24 14:10:00,39.84,39.9,39.82,39.88,393200.0,27.3544,27.3956,27.3406,27.3818,393200.0
2013-06-24 14:20:00,39.88,40.01,39.88,40.01,563400.0,27.3818,27.4711,27.3818,27.4711,563400.0
2013-06-24 14:30:00,40.0,40.01,39.89,39.97,302200.0,27.4642,27.4711,27.3887,27.4436,302200.0
2013-06-24 14:40:00,39.96,39.98,39.87,39.88,283300.0,27.4367,27.4505,27.375,27.3818,283300.0
2013-06-24 14:50:00,39.89,39.95,39.82,39.86,296900.0,27.3887,27.4299,27.3406,27.3681,296900.0
2013-06-24 15:00:00,39.86,39.95,39.83,39.9,323200.0,27.3681,27.4299,27.3475,27.3956,323200.0
2013-06-24 15:10:00,39.91,39.92,39.76,39.78,334300.0,27.4024,27.4093,27.2994,27.3132,334300.0
2013-06-24 15:20:00,39.78,39.83,39.73,39.73,375200.0,27.3132,27.3475,27.2788,27.2788,375200.0
2013-06-24 15:30:00,39.73,39.83,39.73,39.82,304400.0,27.2788,27.3475,27.2788,27.3406,304400.0
2013-06-24 15:40:00,39.83,39.83,39.6,39.61,627700.0,27.3475,27.3475,27.1896,27.1964,627700.0
2013-06-24 15:50:00,39.6,39.7,39.53,39.53,1221100.0,27.1896,27.2582,27.1415,27.1415,1221100.0
2013-06-25 09:30:00,39.82,39.88,39.53,39.6,703800.0,27.3406,27.3818,27.1415,27.1896,703800.0
2013-06-25 09:40:00,39.59,39.71,39.51,39.54,503500.0,27.1827,27.2651,27.1278,27.1484,503500.0
2013-06-25 09:50:00,39.54,39.67,39.5,39.54,300600.0,27.1484,27.2376,27.1209,27.1484,300600.0
2013-06-25 10:00:00,39.54,39.57,39.44,39.48,543600.0,27.1484,27.169,27.0797,27.1072,543600.0
2013-06-25 10:10:00,39.48,39.57,39.44,39.45,395200.0,27.1072,27.169,27.0797,27.0866,395200.0
2013-06-25 10:20:00,39.45,39.71,39.45,39.65,504600.0,27.0866,27.2651,27.0866,27.2239,504600.0
2013-06-25 10:30:00,39.65,39.67,39.59,39.67,339000.0,27.2239,27.2376,27.1827,27.2376,339000.0
2013-06-25 10:40:00,39.67,39.76,39.64,39.75,272600.0,27.2376,27.2994,27.217,27.2926,272600.0
2013-06-25 10:50:00,39.76,39.84,39.71,39.84,336500.0,27.2994,27.3544,27.2651,27.3544,336500.0
2013-06-25 11:00:00,39.83,39.87,39.79,39.86,402500.0,27.3475,27.375,27.32,27.3681,402500.0
2013-06-25 11:10:00,39.85,39.86,39.79,39.81,292600.0,27.3612,27.3681,27.32,27.3338,292600.0
2013-06-25 11:20:00,39.8,39.83,39.72,39.75,322500.0,27.3269,27.3475,27.272,27.2926,322500.0
2013-06-25 11:30:00,39.75,39.8,39.71,39.8,304700.0,27.2926,27.3269,27.2651,27.3269,304700.0
2013-06-25 11:40:00,39.8,39.85,39.67,39.68,237900.0,27.3269,27.3612,27.2376,27.2445,237900.0
2013-06-25 11:50:00,39.68,39.79,39.68,39.79,193700.0,27.2445,27.32,27.2445,27.32,193700.0
2013-06-25 12:00:00,39.79,39.8,39.75,39.76,160200.0,27.32,27.3269,27.2926,27.2994,160200.0
2013-06-25 12:10:00,39.76,39.83,39.76,39.82,120400.0,27.2994,27.3475,27.2994,27.3406,120400.0
2013-06-25 12:20:00,39.83,39.84,39.77,39.8,196600.0,27.3475,27.3544,27.3063,27.3269,196600.0
2013-06-25 12:30:00,39.8,39.89,39.8,39.86,227900.0,27.3269,27.3887,27.3269,27.3681,227900.0
2013-06-25 12:40:00,39.86,39.87,39.83,39.86,200400.0,27.3681,27.375,27.3475,27.3681,200400.0
2013-06-25 12:50:00,39.87,39.89,39.83,39.84,174200.0,27.375,27.3887,27.3475,27.3544,174200.0
2013-06-25 13:00:00,39.85,39.9,39.84,39.85,222800.0,27.3612,27.3956,27.3544,27.3612,222800.0
2013-06-25 13:10:00,39.86,39.93,39.85,39.89,223600.0,27.3681,27.4161,27.3612,27.3887,223600.0
2013-06-25 13:20:00,39.88,39.89,39.8,39.8,181400.0,27.3818,27.3887,27.3269,27.3269,181400.0
2013-06-25 13:30:00,39.8,39.81,39.74,39.76,141600.0,27.3269,27.3338,27.2857,27.2994,141600.0
2013-06-25 13:40:00,39.76,39.86,39.74,39.86,193300.0,27.2994,27.3681,27.2857,27.3681,193300.0
2013-06-25 13:50:00,39.85,39.86,39.77,39.77,136700.0,27.3612,27.3681,27.3063,27.3063,136700.0
2013-06-25 14:00:00,39.77,39.77,39.71,39.73,251100.0,27.3063,27.3063,27.2651,27.2788,251100.0
2013-06-25 14:10:00,39.72,39.78,39.72,39.77,210700.0,27.272,27.3132,27.272,27.3063,210700.0
2013-06-25 14:20:00,39.76,39.76,39.7,39.75,140300.0,27.2994,27.2994,27.2582,27.2926,140300.0
2013-06-25 14:30:00,39.74,39.85,39.74,39.82,270300.0,27.2857,27.3612,27.2857,27.3406,270300.0
2013-06-25 14:40:00,39.83,39.83,39.76,39.78,151200.0,27.3475,27.3475,27.2994,27.3132,151200.0
2013-06-25 14:50:00,39.77,39.82,39.76,39.8,173600.0,27.3063,27.3406,27.2994,27.3269,173600.0
2013-06-25 15:00:00,39.81,39.86,39.8,39.86,205700.0,27.3338,27.3681,27.3269,27.3681,205700.0
2013-06-25 15:10:00,39.85,39.87,39.75,39.75,161600.0,27.3612,27.375,27.2926,27.2926,161600.0
2013-06-25 15:20:00,39.75,39.81,39.75,39.78,230700.0,27.2926,27.3338,27.2926,27.3132,230700.0
2013-06-25 15:30:00,39.78,39.89,39.77,39.86,302600.0,27.3132,27.3887,27.3063,27.3681,302600.0
2013-06-25 15:40:00,39.86,39.89,39.78,39.78,461300.0,27.3681,27.3887,27.3132,27.3132,461300.0
2013-06-25 15:50:00,39.78,39.83,39.7,39.72,1071400.0,27.3132,27.3475,27.2582,27.272,1071400.0
2013-06-26 09:30:00,40.07,40.35,40.06,40.23,731300.0,27.5123,27.7045,27.5054,27.6221,731300.0
2013-06-26 09:40:00,40.22,40.25,40.11,40.16,308000.0,27.6153,27.6359,27.5397,27.5741,308000.0
2013-06-26 09:50:00,40.16,40.25,40.1,40.19,348100.0,27.5741,27.6359,27.5329,27.5947,348100.0
2013-06-26 10:00:00,40.2,40.27,40.16,40.19,468100.0,27.6015,27.6496,27.5741,27.5947,468100.0
2013-06-26 10:10:00,40.2,40.24,40.14,40.2,278000.0,27.6015,27.629,27.5603,27.6015,278000.0
2013-06-26 10:20:00,40.2,40.27,40.18,40.2,412600.0,27.6015,27.6496,27.5878,27.6015,412600.0
2013-06-26 10:30:00,40.19,40.34,40.14,40.33,524200.0,27.5947,27.6977,27.5603,27.6908,524200.0
2013-06-26 10:40:00,40.33,40.41,40.3,40.4,307200.0,27.6908,27.7457,27.6702,27.7389,307200.0
2013-06-26 10:50:00,40.4,40.4,40.27,40.29,201100.0,27.7389,27.7389,27.6496,27.6633,201100.0
2013-06-26 11:00:00,40.28,40.29,40.17,40.18,213000.0,27.6565,27.6633,27.5809,27.5878,213000.0
2013-06-26 11:10:00,40.17,40.26,40.11,40.21,231500.0,27.5809,27.6427,27.5397,27.6084,231500.0
2013-06-26 11:20:00,40.21,40.25,40.19,40.24,159200.0,27.6084,27.6359,27.5947,27.629,159200.0
2013-06-26 11:30:00,40.25,40.26,40.12,40.16,376000.0,27.6359,27.6427,27.5466,27.5741,376000.0
2013-06-26 11:40:00,40.17,40.26,40.12,40.24,257500.0,27.5809,27.6427,27.5466,27.629,257500.0
2013-06-26 11:50:00,40.24,40.3,40.22,40.23,267400.0,27.629,27.6702,27.6153,27.6221,267400.0
2013-06-26 12:00:00,40.22,40.37,40.2,40.35,276100.0,27.6153,27.7183,27.6015,27.7045,276100.0
2013-06-26 12:10:00,40.34,40.36,40.29,40.29,252900.0,27.6977,27.7114,27.6633,27.6633,252900.0
2013-06-26 12:20:00,40.29,40.3,40.22,40.25,165000.0,27.6633,27.6702,27.6153,27.6359,165000.0
2013-06-26 12:30:00,40.25,40.26,40.13,40.21,196900.0,27.6359,27.6427,27.5535,27.6084,196900.0
2013-06-26 12:40:00,40.21,40.24,40.2,40.2,131500.0,27.6084,27.629,27.6015,27.6015,131500.0
2013-06-26 12:50:00,40.2,40.21,40.11,40.13,187300.0,27.6015,27.6084,27.5397,27.5535,187300.0
2013-06-26 13:00:00,40.12,40.19,40.12,40.18,171400.0,27.5466,27.5947,27.5466,27.5878,171400.0
2013-06-26 13:10:00,40.18,40.24,40.18,40.22,173800.0,27.5878,27.629,27.5878,27.6153,173800.0
2013-06-26 13:20:00,40.23,40.26,40.19,40.26,186900.0,27.6221,27.6427,27.5947,27.6427,186900.0
2013-06-26 13:30:00,40.26,40.29,40.22,40.29,148400.0,27.6427,27.6633,27.6153,27.6633,148400.0
2013-06-26 13:40:00,40.29,40.3,40.23,40.27,163000.0,27.6633,27.6702,27.6221,27.6496,163000.0
2013-06-26 13:50:00,40.27,40.32,40.25,40.29,132900.0,27.6496,27.6839,27.6359,27.6633,132900.0
2013-06-26 14:00:00,40.3,40.4,40.3,40.35,279100.0,27.6702,27.7389,27.6702,27.7045,279100.0
2013-06-26 14:10:00,40.35,40.37,40.3,40.35,175500.0,27.7045,27.7183,27.6702,27.7045,175500.0
2013-06-26 14:20:00,40.35,40.4,40.34,40.4,173200.0,27.7045,27.7389,27.6977,27.7389,173200.0
2013-06-26 14:30:00,40.4,40.4,40.34,40.35,200700.0,27.7389,27.7389,27.6977,27.7045,200700.0
2013-06-26 14:40:00,40.35,40.41,40.33,40.36,157900.0,27.7045,27.7457,27.6908,27.7114,157900.0
2013-06-26 14:50:00,40.35,40.46,40.34,40.41,274500.0,27.7045,27.78,27.6977,27.7457,274500.0
2013-06-26 15:00:00,40.41,40.48,40.41,40.41,240000.0,27.7457,27.7938,27.7457,27.7457,240000.0
2013-06-26 15:10:00,40.41,40.45,40.39,40.43,250200.0,27.7457,27.7732,27.732,27.7595,250200.0
2013-06-26 15:20:00,40.43,40.46,40.4,40.43,214800.0,27.7595,27.78,27.7389,27.7595,214800.0
2013-06-26 15:30:00,40.42,40.43,40.37,40.41,209900.0,27.7526,27.7595,27.7183,27.7457,209900.0
2013-06-26 15:40:00,40.41,40.44,40.34,40.35,634600.0,27.7457,27.7663,27.6977,27.7045,634600.0
2013-06-26 15:50:00,40.35,40.39,40.34,40.34,1002800.0,27.7045,27.732,27.6977,27.6977,1002800.0
2013-06-27 09:30:00,40.65,40.72,40.52,40.69,567500.0,27.9105,27.9586,27.8212,27.938,567500.0
2013-06-27 09:40:00,40.69,40.76,40.6,40.7,430100.0,27.938,27.986,27.8762,27.9448,430100.0
2013-06-27 09:50:00,40.7,40.76,40.65,40.74,290400.0,27.9448,27.986,27.9105,27.9723,290400.0
2013-06-27 10:00:00,40.74,40.77,40.64,40.64,578000.0,27.9723,27.9929,27.9036,27.9036,578000.0
2013-06-27 10:10:00,40.65,40.7,40.6,40.64,249300.0,27.9105,27.9448,27.8762,27.9036,249300.0
2013-06-27 10:20:00,40.64,40.82,40.64,40.8,407200.0,27.9036,28.0272,27.9036,28.0135,407200.0
2013-06-27 10:30:00,40.8,40.86,40.79,40.86,294700.0,28.0135,28.0547,28.0066,28.0547,294700.0
2013-06-27 10:40:00,40.86,40.88,40.71,40.71,317700.0,28.0547,28.0684,27.9517,27.9517,317700.0
2013-06-27 10:50:00,40.71,40.76,40.68,40.69,202500.0,27.9517,27.986,27.9311,27.938,202500.0
2013-06-27 11:00:00,40.69,40.73,40.65,40.67,189500.0,27.938,27.9654,27.9105,27.9242,189500.0
2013-06-27 11:10:00,40.66,40.67,40.6,40.6,166500.0,27.9174,27.9242,27.8762,27.8762,166500.0
2013-06-27 11:20:00,40.6,40.62,40.53,40.55,325200.0,27.8762,27.8899,27.8281,27.8418,325200.0
2013-06-27 11:30:00,40.54,40.55,40.38,40.44,365600.0,27.835,27.8418,27.7251,27.7663,365600.0
2013-06-27 11:40:00,40.44,40.49,40.42,40.49,198200.0,27.7663,27.8006,27.7526,27.8006,198200.0
2013-06-27 11:50:00,40.49,40.55,40.48,40.54,152000.0,27.8006,27.8418,27.7938,27.835,152000.0
2013-06-27 12:00:00,40.54,40.54,40.29,40.32,232300.0,27.835,27.835,27.6633,27.6839,232300.0
2013-06-27 12:10:00,40.31,40.38,40.3,40.34,120500.0,27.6771,27.7251,27.6702,27.6977,120500.0
2013-06-27 12:20:00,40.33,40.38,40.26,40.29,150900.0,27.6908,27.7251,27.6427,27.6633,150900.0
2013-06-27 12:30:00,40.3,40.43,40.29,40.43,171200.0,27.6702,27.7595,27.6633,27.7595,171200.0
2013-06-27 12:40:00,40.42,40.43,40.31,40.33,166300.0,27.7526,27.7595,27.6771,27.6908,166300.0
2013-06-27 12:50:00,40.32,40.39,40.3,40.39,94500.0,27.6839,27.732,27.6702,27.732,94500.0
2013-06-27 13:00:00,40.39,40.46,40.36,40.39,184800.0,27.732,27.78,27.7114,27.732,184800.0
2013-06-27 13:10:00,40.39,40.4,40.35,40.37,114300.0,27.732,27.7389,27.7045,27.7183,114300.0
2013-06-27 13:20:00,40.36,40.37,40.31,40.33,208200.0,27.7114,27.7183,27.6771,27.6908,208200.0
2013-06-27 13:30:00,40.33,40.41,40.33,40.36,187800.0,27.6908,27.7457,27.6908,27.7114,187800.0
2013-06-27 13:40:00,40.37,40.39,40.34,40.39,131200.0,27.7183,27.732,27.6977,27.732,131200.0
2013-06-27 13:50:00,40.39,40.39,40.33,40.34,178200.0,27.732,27.732,27.6908,27.6977,178200.0
2013-06-27 14:00:00,40.34,40.36,40.31,40.32,158000.0,27.6977,27.7114,27.6771,27.6839,158000.0
2013-06-27 14:10:00,40.32,40.35,40.27,40.29,172600.0,27.6839,27.7045,27.6496,27.6633,172600.0
2013-06-27 14:20:00,40.3,40.35,40.29,40.34,131300.0,27.6702,27.7045,27.6633,27.6977,131300.0
2013-06-27 14:30:00,40.34,40.42,40.33,40.33,229700.0,27.6977,27.7526,27.6908,27.6908,229700.0
2013-06-27 14:40:00,40.34,40.39,40.31,40.39,178100.0,27.6977,27.732,27.6771,27.732,178100.0
2013-06-27 14:50:00,40.39,40.4,40.35,40.35,136000.0,27.732,27.7389,27.7045,27.7045,136000.0
2013-06-27 15:00:00,40.35,40.36,40.28,40.34,227400.0,27.7045,27.7114,27.6565,27.6977,227400.0
2013-06-27 15:10:00,40.33,40.36,40.32,40.35,155800.0,27.6908,27.7114,27.6839,27.7045,155800.0
2013-06-27 15:20:00,40.34,40.35,40.32,40.33,216300.0,27.6977,27.7045,27.6839,27.6908,216300.0
2013-06-27 15:30:00,40.33,40.35,40.27,40.29,305200.0,27.6908,27.7045,27.6496,27.6633,305200.0
2013-06-27 15:40:00,40.29,40.33,40.24,40.24,565400.0,27.6633,27.6908,27.629,27.629,565400.0
2013-06-27 15:50:00,40.24,40.32,40.24,40.27,865500.0,27.629,27.6839,27.629,27.6496,865500.0
2013-06-28 09:30:00,40.25,40.41,40.25,40.37,514400.0,27.6359,27.7457,27.6359,27.7183,514400.0
2013-06-28 09:40:00,40.38,40.44,40.24,40.25,315700.0,27.7251,27.7663,27.629,27.6359,315700.0
2013-06-28 09:50:00,40.25,40.26,40.13,40.16,289100.0,27.6359,27.6427,27.5535,27.5741,289100.0
2013-06-28 10:00:00,40.16,40.2,40.1,40.18,279900.0,27.5741,27.6015,27.5329,27.5878,279900.0
2013-06-28 10:10:00,40.17,40.25,40.15,40.19,186600.0,27.5809,27.6359,27.5672,27.5947,186600.0
2013-06-28 10:20:00,40.18,40.22,40.17,40.19,529800.0,27.5878,27.6153,27.5809,27.5947,529800.0
2013-06-28 10:30:00,40.19,40.28,40.19,40.25,414400.0,27.5947,27.6565,27.5947,27.6359,414400.0
2013-06-28 10:40:00,40.26,40.28,40.21,40.24,266700.0,27.6427,27.6565,27.6084,27.629,266700.0
2013-06-28 10:50:00,40.25,40.31,40.23,40.28,177700.0,27.6359,27.6771,27.6221,27.6565,177700.0
2013-06-28 11:00:00,40.28,40.36,40.27,40.31,259900.0,27.6565,27.7114,27.6496,27.6771,259900.0
2013-06-28 11:10:00,40.31,40.37,40.31,40.33,124900.0,27.6771,27.7183,27.6771,27.6908,124900.0
2013-06-28 11:20:00,40.34,40.35,40.3,40.3,98100.0,27.6977,27.7045,27.6702,27.6702,98100.0
2013-06-28 11:30:00,40.31,40.35,40.28,40.32,124200.0,27.6771,27.7045,27.6565,27.6839,124200.0
2013-06-28 11:40:00,40.32,40.36,40.27,40.36,121700.0,27.6839,27.7114,27.6496,27.7114,121700.0
2013-06-28 11:50:00,40.36,40.36,40.31,40.33,100400.0,27.7114,27.7114,27.6771,27.6908,100400.0
2013-06-28 12:00:00,40.33,40.34,40.23,40.25,145600.0,27.6908,27.6977,27.6221,27.6359,145600.0
2013-06-28 12:10:00,40.24,40.29,40.23,40.26,121200.0,27.629,27.6633,27.6221,27.6427,121200.0
2013-06-28 12:20:00,40.26,40.28,40.21,40.28,160800.0,27.6427,27.6565,27.6084,27.6565,160800.0
2013-06-28 12:30:00,40.28,40.36,40.26,40.36,190900.0,27.6565,27.7114,27.6427,27.7114,190900.0
2013-06-28 12:40:00,40.36,40.37,40.32,40.34,114800.0,27.7114,27.7183,27.6839,27.6977,114800.0
2013-06-28 12:50:00,40.33,40.36,40.31,40.31,74800.0,27.6908,27.7114,27.6771,27.6771,74800.0
2013-06-28 13:00:00,40.31,40.32,40.26,40.29,131200.0,27.6771,27.6839,27.6427,27.6633,131200.0
2013-06-28 13:10:00,40.29,40.36,40.29,40.34,137800.0,27.6633,27.7114,27.6633,27.6977,137800.0
2013-06-28 13:20:00,40.33,40.34,40.28,40.3,75300.0,27.6908,27.6977,27.6565,27.6702,75300.0
2013-06-28 13:30:00,40.3,40.36,40.3,40.33,152800.0,27.6702,27.7114,27.6702,27.6908,152800.0
2013-06-28 13:40:00,40.34,40.35,40.3,40.33,59800.0,27.6977,27.7045,27.6702,27.6908,59800.0
2013-06-28 13:50:00,40.32,40.36,40.3,40.35,99400.0,27.6839,27.7114,27.6702,27.7045,99400.0
2013-06-28 14:00:00,40.35,40.39,40.33,40.37,131500.0,27.7045,27.732,27.6908,27.7183,131500.0
2013-06-28 14:10:00,40.38,40.39,40.34,40.34,172300.0,27.7251,27.732,27.6977,27.6977,172300.0
2013-06-28 14:20:00,40.35,40.36,40.31,40.36,135300.0,27.7045,27.7114,27.6771,27.7114,135300.0
2013-06-28 14:30:00,40.36,40.39,40.35,40.35,158000.0,27.7114,27.732,27.7045,27.7045,158000.0
2013-06-28 14:40:00,40.34,40.35,40.26,40.32,255500.0,27.6977,27.7045,27.6427,27.6839,255500.0
2013-06-28 14:50:00,40.32,40.35,40.3,40.34,176100.0,27.6839,27.7045,27.6702,27.6977,176100.0
2013-06-28 15:00:00,40.34,40.35,40.27,40.3,432000.0,27.6977,27.7045,27.6496,27.6702,432000.0
2013-06-28 15:10:00,40.29,40.32,40.26,40.31,147600.0,27.6633,27.6839,27.6427,27.6771,147600.0
2013-06-28 15:20:00,40.31,40.33,40.28,40.32,216900.0,27.6771,27.6908,27.6565,27.6839,216900.0
2013-06-28 15:30:00,40.33,40.37,40.32,40.34,306100.0,27.6908,27.7183,27.6839,27.6977,306100.0
2013-06-28 15:40:00,40.34,40.39,40.3,40.3,507300.0,27.6977,27.732,27.6702,27.6702,507300.0
2013-06-28 15:50:00,40.3,40.3,40.11,40.12,1551400.0,27.6702,27.6702,27.5397,27.5466,1551400.0
2013-07-01 09:30:00,40.5,40.78,40.5,40.72,869900.0,27.8075,27.9998,27.8075,27.9586,869900.0
2013-07-01 09:40:00,40.72,40.78,40.64,40.74,391800.0,27.9586,27.9998,27.9036,27.9723,391800.0
2013-07-01 09:50:00,40.73,40.77,40.64,40.69,336200.0,27.9654,27.9929,27.9036,27.938,336200.0
2013-07-01 10:00:00,40.69,40.89,40.68,40.8,391800.0,27.938,28.0753,27.9311,28.0135,391800.0
2013-07-01 10:10:00,40.8,40.92,40.78,40.78,433100.0,28.0135,28.0959,27.9998,27.9998,433100.0
2013-07-01 10:20:00,40.78,40.79,40.63,40.73,394800.0,27.9998,28.0066,27.8968,27.9654,394800.0
2013-07-01 10:30:00,40.74,40.77,40.68,40.69,311300.0,27.9723,27.9929,27.9311,27.938,311300.0
2013-07-01 10:40:00,40.68,40.83,40.68,40.83,340900.0,27.9311,28.0341,27.9311,28.0341,340900.0
2013-07-01 10:50:00,40.83,40.84,40.6,40.61,326200.0,28.0341,28.041,27.8762,27.883,326200.0
2013-07-01 11:00:00,40.62,40.81,40.61,40.81,204000.0,27.8899,28.0204,27.883,28.0204,204000.0
2013-07-01 11:10:00,40.81,40.9,40.76,40.89,184200.0,28.0204,28.0822,27.986,28.0753,184200.0
2013-07-01 11:20:00,40.89,40.9,40.64,40.66,323900.0,28.0753,28.0822,27.9036,27.9174,323900.0
2013-07-01 11:30:00,40.66,40.8,40.66,40.72,244600.0,27.9174,28.0135,27.9174,27.9586,244600.0
2013-07-01 11:40:00,40.71,40.72,40.66,40.66,187300.0,27.9517,27.9586,27.9174,27.9174,187300.0
2013-07-01 11:50:00,40.66,40.73,40.66,40.72,95200.0,27.9174,27.9654,27.9174,27.9586,95200.0
2013-07-01 12:00:00,40.73,40.75,40.68,40.71,93400.0,27.9654,27.9792,27.9311,27.9517,93400.0
2013-07-01 12:10:00,40.71,40.75,40.65,40.65,197600.0,27.9517,27.9792,27.9105,27.9105,197600.0
2013-07-01 12:20:00,40.65,40.68,40.61,40.63,162300.0,27.9105,27.9311,27.883,27.8968,162300.0
2013-07-01 12:30:00,40.62,40.67,40.58,40.65,119800.0,27.8899,27.9242,27.8624,27.9105,119800.0
2013-07-01 12:40:00,40.65,40.66,40.58,40.66,67300.0,27.9105,27.9174,27.8624,27.9174,67300.0
2013-07-01 12:50:00,40.65,40.67,40.61,40.62,97200.0,27.9105,27.9242,27.883,27.8899,97200.0
2013-07-01 13:00:00,40.62,40.63,40.56,40.57,79900.0,27.8899,27.8968,27.8487,27.8556,79900.0
2013-07-01 13:10:00,40.57,40.58,40.54,40.57,113400.0,27.8556,27.8624,27.835,27.8556,113400.0
2013-07-01 13:20:00,40.57,40.62,40.56,40.61,88700.0,27.8556,27.8899,27.8487,27.883,88700.0
2013-07-01 13:30:00,40.61,40.63,40.57,40.58,99200.0,27.883,27.8968,27.8556,27.8624,99200.0
2013-07-01 13:40:00,40.58,40.58,40.45,40.45,168200.0,27.8624,27.8624,27.7732,27.7732,168200.0
2013-07-01 13:50:00,40.45,40.48,40.41,40.41,194100.0,27.7732,27.7938,27.7457,27.7457,194100.0
2013-07-01 14:00:00,40.41,40.53,40.41,40.52,81000.0,27.7457,27.8281,27.7457,27.8212,81000.0
2013-07-01 14:10:00,40.51,40.51,40.4,40.44,139700.0,27.8144,27.8144,27.7389,27.7663,139700.0
2013-07-01 14:20:00,40.44,40.45,40.36,40.44,113400.0,27.7663,27.7732,27.7114,27.7663,113400.0
2013-07-01 14:30:00,40.44,40.45,40.41,40.44,105100.0,27.7663,27.7732,27.7457,27.7663,105100.0
2013-07-01 14:40:00,40.44,40.51,40.42,40.48,145800.0,27.7663,27.8144,27.7526,27.7938,145800.0
2013-07-01 14:50:00,40.47,40.5,40.45,40.48,122300.0,27.7869,27.8075,27.7732,27.7938,122300.0
2013-07-01 15:00:00,40.48,40.52,40.46,40.49,133500.0,27.7938,27.8212,27.78,27.8006,133500.0
2013-07-01 15:10:00,40.49,40.49,40.43,40.46,184700.0,27.8006,27.8006,27.7595,27.78,184700.0
2013-07-01 15:20:00,40.46,40.48,40.43,40.46,169500.0,27.78,27.7938,27.7595,27.78,169500.0
2013-07-01 15:30:00,40.45,40.46,40.4,40.43,367800.0,27.7732,27.78,27.7389,27.7595,367800.0
2013-07-01 15:40:00,40.42,40.46,40.38,40.42,335600.0,27.7526,27.78,27.7251,27.7526,335600.0
2013-07-01 15:50:00,40.42,40.51,40.38,40.45,731600.0,27.7526,27.8144,27.7251,27.7732,731600.0
2013-07-02 09:30:00,40.47,40.56,40.41,40.44,554600.0,27.7869,27.8487,27.7457,27.7663,554600.0
2013-07-02 09:40:00,40.43,40.57,40.34,40.52,313700.0,27.7595,27.8556,27.6977,27.8212,313700.0
2013-07-02 09:50:00,40.52,40.6,40.42,40.6,298300.0,27.8212,27.8762,27.7526,27.8762,298300.0
2013-07-02 10:00:00,40.59,40.73,40.49,40.5,514800.0,27.8693,27.9654,27.8006,27.8075,514800.0
2013-07-02 10:10:00,40.5,40.62,40.46,40.61,312800.0,27.8075,27.8899,27.78,27.883,312800.0
2013-07-02 10:20:00,40.61,40.65,40.47,40.51,308000.0,27.883,27.9105,27.7869,27.8144,308000.0
2013-07-02 10:30:00,40.51,40.6,40.49,40.58,336700.0,27.8144,27.8762,27.8006,27.8624,336700.0
2013-07-02 10:40:00,40.58,40.69,40.57,40.65,244400.0,27.8624,27.938,27.8556,27.9105,244400.0
2013-07-02 10:50:00,40.66,40.71,40.64,40.71,236900.0,27.9174,27.9517,27.9036,27.9517,236900.0
2013-07-02 11:00:00,40.71,40.74,40.66,40.68,330400.0,27.9517,27.9723,27.9174,27.9311,330400.0
2013-07-02 11:10:00,40.68,40.72,40.65,40.72,262400.0,27.9311,27.9586,27.9105,27.9586,262400.0
2013-07-02 11:20:00,40.71,40.73,40.65,40.69,266600.0,27.9517,27.9654,27.9105,27.938,266600.0
2013-07-02 11:30:00,40.69,40.71,40.66,40.71,127000.0,27.938,27.9517,27.9174,27.9517,127000.0
2013-07-02 11:40:00,40.71,40.73,40.68,40.71,193400.0,27.9517,27.9654,27.9311,27.9517,193400.0
2013-07-02 11:50:00,40.71,40.73,40.7,40.73,172000.0,27.9517,27.9654,27.9448,27.9654,172000.0
2013-07-02 12:00:00,40.73,40.74,40.64,40.65,172900.0,27.9654,27.9723,27.9036,27.9105,172900.0
2013-07-02 12:10:00,40.65,40.66,40.58,40.62,165100.0,27.9105,27.9174,27.8624,27.8899,165100.0
2013-07-02 12:20:00,40.62,40.63,40.57,40.6,138900.0,27.8899,27.8968,27.8556,27.8762,138900.0
2013-07-02 12:30:00,40.6,40.6,40.56,40.57,107000.0,27.8762,27.8762,27.8487,27.8556,107000.0
2013-07-02 12:40:00,40.57,40.57,40.48,40.53,163400.0,27.8556,27.8556,27.7938,27.8281,163400.0
2013-07-02 12:50:00,40.53,40.55,40.49,40.54,95800.0,27.8281,27.8418,27.8006,27.835,95800.0
2013-07-02 13:00:00,40.54,40.54,40.48,40.51,114100.0,27.835,27.835,27.7938,27.8144,114100.0
2013-07-02 13:10:00,40.51,40.51,40.35,40.4,208900.0,27.8144,27.8144,27.7045,27.7389,208900.0
2013-07-02 13:20:00,40.4,40.41,40.36,40.38,178800.0,27.7389,27.7457,27.7114,27.7251,178800.0
2013-07-02 13:30:00,40.38,40.45,40.37,40.41,248700.0,27.7251,27.7732,27.7183,27.7457,248700.0
2013-07-02 13:40:00,40.41,40.42,40.33,40.36,187200.0,27.7457,27.7526,27.6908,27.7114,187200.0
2013-07-02 13:50:00,40.35,40.44,40.34,40.44,156300.0,27.7045,27.7663,27.6977,27.7663,156300.0
2013-07-02 14:00:00,40.44,40.44,40.33,40.34,205700.0,27.7663,27.7663,27.6908,27.6977,205700.0
2013-07-02 14:10:00,40.34,40.36,40.26,40.27,279500.0,27.6977,27.7114,27.6427,27.6496,279500.0
2013-07-02 14:20:00,40.27,40.27,40.19,40.23,250900.0,27.6496,27.6496,27.5947,27.6221,250900.0
2013-07-02 14:30:00,40.22,40.29,40.2,40.22,324500.0,27.6153,27.6633,27.6015,27.6153,324500.0
2013-07-02 14:40:00,40.22,40.3,40.2,40.27,175600.0,27.6153,27.6702,27.6015,27.6496,175600.0
2013-07-02 14:50:00,40.28,40.36,40.27,40.31,174400.0,27.6565,27.7114,27.6496,27.6771,174400.0
2013-07-02 15:00:00,40.31,40.33,40.27,40.3,173700.0,27.6771,27.6908,27.6496,27.6702,173700.0
2013-07-02 15:10:00,40.3,40.3,40.23,40.27,257700.0,27.6702,27.6702,27.6221,27.6496,257700.0
2013-07-02 15:20:00,40.26,40.27,40.18,40.23,314000.0,27.6427,27.6496,27.5878,27.6221,314000.0
2013-07-02 15:30:00,40.23,40.34,40.19,40.34,275100.0,27.6221,27.6977,27.5947,27.6977,275100.0
2013-07-02 15:40:00,40.34,40.35,40.27,40.3,540100.0,27.6977,27.7045,27.6496,27.6702,540100.0
2013-07-02 15:50:00,40.3,40.4,40.3,40.35,653900.0,27.6702,27.7389,27.6702,27.7045,653900.0
2013-07-03 09:30:00,40.26,40.29,40.03,40.24,571700.0,27.6427,27.6633,27.4848,27.629,571700.0
2013-07-03 09:40:00,40.25,40.37,40.22,40.26,312200.0,27.6359,27.7183,27.6153,27.6427,312200.0
2013-07-03 09:50:00,40.26,40.33,40.25,40.25,177300.0,27.6427,27.6908,27.6359,27.6359,177300.0
2013-07-03 10:00:00,40.25,40.31,40.18,40.25,307800.0,27.6359,27.6771,27.5878,27.6359,307800.0
2013-07-03 10:10:00,40.25,40.28,40.2,40.22,226500.0,27.6359,27.6565,27.6015,27.6153,226500.0
2013-07-03 10:20:00,40.22,40.32,40.22,40.29,159200.0,27.6153,27.6839,27.6153,27.6633,159200.0
2013-07-03 10:30:00,40.29,40.3,40.19,40.2,209000.0,27.6633,27.6702,27.5947,27.6015,209000.0
2013-07-03 10:40:00,40.21,40.28,40.2,40.27,116700.0,27.6084,27.6565,27.6015,27.6496,116700.0
2013-07-03 10:50:00,40.27,40.28,40.23,40.26,175600.0,27.6496,27.6565,27.6221,27.6427,175600.0
2013-07-03 11:00:00,40.26,40.35,40.25,40.34,260100.0,27.6427,27.7045,27.6359,27.6977,260100.0
2013-07-03 11:10:00,40.34,40.5,40.33,40.44,181700.0,27.6977,27.8075,27.6908,27.7663,181700.0
2013-07-03 11:20:00,40.44,40.48,40.41,40.47,170900.0,27.7663,27.7938,27.7457,27.7869,170900.0
2013-07-03 11:30:00,40.47,40.47,40.36,40.38,178800.0,27.7869,27.7869,27.7114,27.7251,178800.0
2013-07-03 11:40:00,40.38,40.42,40.35,40.42,135300.0,27.7251,27.7526,27.7045,27.7526,135300.0
2013-07-03 11:50:00,40.42,40.48,40.41,40.47,193000.0,27.7526,27.7938,27.7457,27.7869,193000.0
2013-07-03 12:00:00,40.48,40.49,40.42,40.49,118600.0,27.7938,27.8006,27.7526,27.8006,118600.0
2013-07-03 12:10:00,40.48,40.5,40.43,40.49,133200.0,27.7938,27.8075,27.7595,27.8006,133200.0
2013-07-03 12:20:00,40.5,40.54,40.47,40.52,131100.0,27.8075,27.835,27.7869,27.8212,131100.0
2013-07-03 12:30:00,40.52,40.56,40.49,40.52,318100.0,27.8212,27.8487,27.8006,27.8212,318100.0
2013-07-03 12:40:00,40.52,40.55,40.47,40.48,262900.0,27.8212,27.8418,27.7869,27.7938,262900.0
2013-07-03 12:50:00,40.48,40.51,40.44,40.48,447700.0,27.7938,27.8144,27.7663,27.7938,447700.0
2013-07-05 09:30:00,40.72,40.8,40.52,40.66,497400.0,27.9586,28.0135,27.8212,27.9174,497400.0
2013-07-05 09:40:00,40.65,40.74,40.54,40.71,423700.0,27.9105,27.9723,27.835,27.9517,423700.0
2013-07-05 09:50:00,40.71,40.71,40.52,40.53,283300.0,27.9517,27.9517,27.8212,27.8281,283300.0
2013-07-05 10:00:00,40.52,40.59,40.48,40.55,384600.0,27.8212,27.8693,27.7938,27.8418,384600.0
2013-07-05 10:10:00,40.54,40.54,40.35,40.37,450000.0,27.835,27.835,27.7045,27.7183,450000.0
2013-07-05 10:20:00,40.35,40.37,40.3,40.37,417900.0,27.7045,27.7183,27.6702,27.7183,417900.0
2013-07-05 10:30:00,40.36,40.37,40.26,40.29,220300.0,27.7114,27.7183,27.6427,27.6633,220300.0
2013-07-05 10:40:00,40.29,40.4,40.29,40.38,326300.0,27.6633,27.7389,27.6633,27.7251,326300.0
2013-07-05 10:50:00,40.37,40.41,40.3,40.41,163500.0,27.7183,27.7457,27.6702,27.7457,163500.0
2013-07-05 11:00:00,40.4,40.42,40.35,40.37,252100.0,27.7389,27.7526,27.7045,27.7183,252100.0
2013-07-05 11:10:00,40.37,40.39,40.24,40.27,260800.0,27.7183,27.732,27.629,27.6496,260800.0
2013-07-05 11:20:00,40.27,40.32,40.23,40.23,169200.0,27.6496,27.6839,27.6221,27.6221,169200.0
2013-07-05 11:30:00,40.23,40.26,40.2,40.25,349200.0,27.6221,27.6427,27.6015,27.6359,349200.0
2013-07-05 11:40:00,40.25,40.26,40.19,40.21,223300.0,27.6359,27.6427,27.5947,27.6084,223300.0
2013-07-05 11:50:00,40.21,40.28,40.15,40.27,307900.0,27.6084,27.6565,27.5672,27.6496,307900.0
2013-07-05 12:00:00,40.27,40.44,40.27,40.42,321600.0,27.6496,27.7663,27.6496,27.7526,321600.0
2013-07-05 12:10:00,40.41,40.53,40.41,40.52,292300.0,27.7457,27.8281,27.7457,27.8212,292300.0
2013-07-05 12:20:00,40.51,40.54,40.43,40.43,96000.0,27.8144,27.835,27.7595,27.7595,96000.0
2013-07-05 12:30:00,40.44,40.45,40.35,40.37,180800.0,27.7663,27.7732,27.7045,27.7183,180800.0
2013-07-05 12:40:00,40.36,40.37,40.26,40.28,171700.0,27.7114,27.7183,27.6427,27.6565,171700.0
2013-07-05 12:50:00,40.29,40.34,40.28,40.33,91700.0,27.6633,27.6977,27.6565,27.6908,91700.0
2013-07-05 13:00:00,40.32,40.34,40.24,40.3,122400.0,27.6839,27.6977,27.629,27.6702,122400.0
2013-07-05 13:10:00,40.3,40.38,40.29,40.35,152900.0,27.6702,27.7251,27.6633,27.7045,152900.0
2013-07-05 13:20:00,40.35,40.35,40.27,40.3,97500.0,27.7045,27.7045,27.6496,27.6702,97500.0
2013-07-05 13:30:00,40.3,40.35,40.28,40.33,121700.0,27.6702,27.7045,27.6565,27.6908,121700.0
2013-07-05 13:40:00,40.33,40.36,40.31,40.32,157600.0,27.6908,27.7114,27.6771,27.6839,157600.0
2013-07-05 13:50:00,40.33,40.33,40.29,40.3,106300.0,27.6908,27.6908,27.6633,27.6702,106300.0
2013-07-05 14:00:00,40.31,40.33,40.29,40.32,169000.0,27.6771,27.6908,27.6633,27.6839,169000.0
2013-07-05 14:10:00,40.32,40.42,40.32,40.37,137400.0,27.6839,27.7526,27.6839,27.7183,137400.0
2013-07-05 14:20:00,40.38,40.46,40.35,40.46,191200.0,27.7251,27.78,27.7045,27.78,191200.0
2013-07-05 14:30:00,40.45,40.47,40.4,40.41,182100.0,27.7732,27.7869,27.7389,27.7457,182100.0
2013-07-05 14:40:00,40.42,40.43,40.35,40.35,151500.0,27.7526,27.7595,27.7045,27.7045,151500.0
2013-07-05 14:50:00,40.36,40.41,40.35,40.4,163300.0,27.7114,27.7457,27.7045,27.7389,163300.0
2013-07-05 15:00:00,40.39,40.4,40.34,40.34,186000.0,27.732,27.7389,27.6977,27.6977,186000.0
2013-07-05 15:10:00,40.35,40.37,40.32,40.32,199800.0,27.7045,27.7183,27.6839,27.6839,199800.0
2013-07-05 15:20:00,40.33,40.33,40.26,40.3,183200.0,27.6908,27.6908,27.6427,27.6702,183200.0
2013-07-05 15:30:00,40.3,40.37,40.29,40.36,274000.0,27.6702,27.7183,27.6633,27.7114,274000.0
2013-07-05 15:40:00,40.36,40.39,40.33,40.38,275200.0,27.7114,27.732,27.6908,27.7251,275200.0
2013-07-05 15:50:00,40.38,40.52,40.38,40.5,657900.0,27.7251,27.8212,27.7251,27.8075,657900.0
2013-07-08 09:30:00,40.65,40.75,40.46,40.49,619500.0,27.9105,27.9792,27.78,27.8006,619500.0
2013-07-08 09:40:00,40.49,40.65,40.42,40.6,307500.0,27.8006,27.9105,27.7526,27.8762,307500.0
2013-07-08 09:50:00,40.6,40.65,40.57,40.63,330300.0,27.8762,27.9105,27.8556,27.8968,330300.0
2013-07-08 10:00:00,40.63,40.7,40.6,40.64,185600.0,27.8968,27.9448,27.8762,27.9036,185600.0
2013-07-08 10:10:00,40.64,40.72,40.6,40.63,244700.0,27.9036,27.9586,27.8762,27.8968,244700.0
2013-07-08 10:20:00,40.63,40.71,40.63,40.7,203100.0,27.8968,27.9517,27.8968,27.9448,203100.0
2013-07-08 10:30:00,40.7,40.71,40.66,40.67,199100.0,27.9448,27.9517,27.9174,27.9242,199100.0
2013-07-08 10:40:00,40.67,40.76,40.66,40.73,245000.0,27.9242,27.986,27.9174,27.9654,245000.0
2013-07-08 10:50:00,40.73,40.74,40.66,40.69,244500.0,27.9654,27.9723,27.9174,27.938,244500.0
2013-07-08 11:00:00,40.69,40.7,40.62,40.66,211400.0,27.938,27.9448,27.8899,27.9174,211400.0
2013-07-08 11:10:00,40.66,40.69,40.62,40.62,176900.0,27.9174,27.938,27.8899,27.8899,176900.0
2013-07-08 11:20:00,40.62,40.64,40.55,40.57,240100.0,27.8899,27.9036,27.8418,27.8556,240100.0
2013-07-08 11:30:00,40.57,40.61,40.55,40.57,155000.0,27.8556,27.883,27.8418,27.8556,155000.0
2013-07-08 11:40:00,40.56,40.57,40.49,40.49,143000.0,27.8487,27.8556,27.8006,27.8006,143000.0
2013-07-08 11:50:00,40.49,40.53,40.47,40.53,156800.0,27.8006,27.8281,27.7869,27.8281,156800.0
2013-07-08 12:00:00,40.53,40.56,40.52,40.53,70100.0,27.8281,27.8487,27.8212,27.8281,70100.0
2013-07-08 12:10:00,40.53,40.55,40.51,40.55,84500.0,27.8281,27.8418,27.8144,27.8418,84500.0
2013-07-08 12:20:00,40.55,40.57,40.52,40.52,218000.0,27.8418,27.8556,27.8212,27.8212,218000.0
2013-07-08 12:30:00,40.52,40.57,40.51,40.55,144800.0,27.8212,27.8556,27.8144,27.8418,144800.0
2013-07-08 12:40:00,40.55,40.55,40.47,40.47,118800.0,27.8418,27.8418,27.7869,27.7869,118800.0
2013-07-08 12:50:00,40.48,40.52,40.46,40.47,192600.0,27.7938,27.8212,27.78,27.7869,192600.0
2013-07-08 13:00:00,40.47,40.54,40.47,40.51,139500.0,27.7869,27.835,27.7869,27.8144,139500.0
2013-07-08 13:10:00,40.51,40.52,40.45,40.45,133900.0,27.8144,27.8212,27.7732,27.7732,133900.0
2013-07-08 13:20:00,40.46,40.47,40.42,40.45,109000.0,27.78,27.7869,27.7526,27.7732,109000.0
2013-07-08 13:30:00,40.46,40.52,40.44,40.52,109200.0,27.78,27.8212,27.7663,27.8212,109200.0
2013-07-08 13:40:00,40.52,40.57,40.49,40.55,144900.0,27.8212,27.8556,27.8006,27.8418,144900.0
2013-07-08 13:50:00,40.55,40.56,40.53,40.54,80500.0,27.8418,27.8487,27.8281,27.835,80500.0
2013-07-08 14:00:00,40.54,40.57,40.54,40.55,102100.0,27.835,27.8556,27.835,27.8418,102100.0
2013-07-08 14:10:00,40.56,40.56,40.52,40.52,104400.0,27.8487,27.8487,27.8212,27.8212,104400.0
2013-07-08 14:20:00,40.53,40.56,40.52,40.53,117200.0,27.8281,27.8487,27.8212,27.8281,117200.0
2013-07-08 14:30:00,40.53,40.56,40.49,40.52,106500.0,27.8281,27.8487,27.8006,27.8212,106500.0
2013-07-08 14:40:00,40.52,40.53,40.51,40.52,107200.0,27.8212,27.8281,27.8144,27.8212,107200.0
2013-07-08 14:50:00,40.51,40.57,40.5,40.51,248600.0,27.8144,27.8556,27.8075,27.8144,248600.0
2013-07-08 15:00:00,40.51,40.51,40.47,40.47,160300.0,27.8144,27.8144,27.7869,27.7869,160300.0
2013-07-08 15:10:00,40.47,40.49,40.45,40.47,243500.0,27.7869,27.8006,27.7732,27.7869,243500.0
2013-07-08 15:20:00,40.48,40.51,40.43,40.47,363400.0,27.7938,27.8144,27.7595,27.7869,363400.0
2013-07-08 15:30:00,40.47,40.54,40.45,40.49,350100.0,27.7869,27.835,27.7732,27.8006,350100.0
2013-07-08 15:40:00,40.48,40.53,40.47,40.51,406800.0,27.7938,27.8281,27.7869,27.8144,406800.0
2013-07-08 15:50:00,40.5,40.55,40.45,40.54,819500.0,27.8075,27.8418,27.7732,27.835,819500.0
2013-07-09 09:30:00,40.86,40.93,40.8,40.9,679700.0,28.0547,28.1028,28.0135,28.0822,679700.0
2013-07-09 09:40:00,40.9,40.93,40.78,40.9,336800.0,28.0822,28.1028,27.9998,28.0822,336800.0
2013-07-09 09:50:00,40.9,41.07,40.89,41.0,609200.0,28.0822,28.1989,28.0753,28.1508,609200.0
2013-07-09 10:00:00,41.0,41.04,40.9,40.97,312300.0,28.1508,28.1783,28.0822,28.1302,312300.0
2013-07-09 10:10:00,40.97,40.98,40.86,40.88,259200.0,28.1302,28.1371,28.0547,28.0684,259200.0
2013-07-09 10:20:00,40.88,40.91,40.84,40.88,188600.0,28.0684,28.089,28.041,28.0684,188600.0
2013-07-09 10:30:00,40.88,40.94,40.85,40.92,282800.0,28.0684,28.1096,28.0478,28.0959,282800.0
2013-07-09 10:40:00,40.91,41.0,40.89,40.95,220100.0,28.089,28.1508,28.0753,28.1165,220100.0
2013-07-09 10:50:00,40.95,41.0,40.94,40.94,177300.0,28.1165,28.1508,28.1096,28.1096,177300.0
2013-07-09 11:00:00,40.94,41.0,40.93,40.99,210300.0,28.1096,28.1508,28.1028,28.144,210300.0
2013-07-09 11:10:00,40.99,41.0,40.88,40.89,136200.0,28.144,28.1508,28.0684,28.0753,136200.0
2013-07-09 11:20:00,40.89,40.9,40.84,40.85,152300.0,28.0753,28.0822,28.041,28.0478,152300.0
2013-07-09 11:30:00,40.85,40.9,40.84,40.84,127800.0,28.0478,28.0822,28.041,28.041,127800.0
2013-07-09 11:40:00,40.85,40.92,40.84,40.91,129400.0,28.0478,28.0959,28.041,28.089,129400.0
2013-07-09 11:50:00,40.91,40.91,40.86,40.87,117400.0,28.089,28.089,28.0547,28.0616,117400.0
2013-07-09 12:00:00,40.86,40.88,40.85,40.87,115200.0,28.0547,28.0684,28.0478,28.0616,115200.0
2013-07-09 12:10:00,40.87,40.9,40.84,40.84,143600.0,28.0616,28.0822,28.041,28.041,143600.0
2013-07-09 12:20:00,40.84,40.85,40.8,40.82,106400.0,28.041,28.0478,28.0135,28.0272,106400.0
2013-07-09 12:30:00,40.83,40.87,40.82,40.83,172500.0,28.0341,28.0616,28.0272,28.0341,172500.0
2013-07-09 12:40:00,40.83,40.84,40.78,40.78,112700.0,28.0341,28.041,27.9998,27.9998,112700.0
2013-07-09 12:50:00,40.78,40.8,40.76,40.79,134900.0,27.9998,28.0135,27.986,28.0066,134900.0
2013-07-09 13:00:00,40.79,40.81,40.77,40.77,114800.0,28.0066,28.0204,27.9929,27.9929,114800.0
2013-07-09 13:10:00,40.78,40.78,40.74,40.75,129400.0,27.9998,27.9998,27.9723,27.9792,129400.0
2013-07-09 13:20:00,40.75,40.77,40.75,40.75,64100.0,27.9792,27.9929,27.9792,27.9792,64100.0
2013-07-09 13:30:00,40.75,40.76,40.72,40.75,204000.0,27.9792,27.986,27.9586,27.9792,204000.0
2013-07-09 13:40:00,40.75,40.8,40.74,40.78,90200.0,27.9792,28.0135,27.9723,27.9998,90200.0
2013-07-09 13:50:00,40.77,40.83,40.77,40.82,119300.0,27.9929,28.0341,27.9929,28.0272,119300.0
2013-07-09 14:00:00,40.83,40.86,40.82,40.84,115300.0,28.0341,28.0547,28.0272,28.041,115300.0
2013-07-09 14:10:00,40.85,40.86,40.8,40.81,150600.0,28.0478,28.0547,28.0135,28.0204,150600.0
2013-07-09 14:20:00,40.81,40.81,40.77,40.8,153600.0,28.0204,28.0204,27.9929,28.0135,153600.0
2013-07-09 14:30:00,40.81,40.83,40.79,40.82,158000.0,28.0204,28.0341,28.0066,28.0272,158000.0
2013-07-09 14:40:00,40.81,40.86,40.81,40.85,107800.0,28.0204,28.0547,28.0204,28.0478,107800.0
2013-07-09 14:50:00,40.84,40.85,40.81,40.82,115700.0,28.041,28.0478,28.0204,28.0272,115700.0
2013-07-09 15:00:00,40.82,40.84,40.81,40.83,125900.0,28.0272,28.041,28.0204,28.0341,125900.0
2013-07-09 15:10:00,40.83,40.87,40.82,40.84,135800.0,28.0341,28.0616,28.0272,28.041,135800.0
2013-07-09 15:20:00,40.84,40.87,40.82,40.85,151600.0,28.041,28.0616,28.0272,28.0478,151600.0
2013-07-09 15:30:00,40.86,40.9,40.85,40.86,241500.0,28.0547,28.0822,28.0478,28.0547,241500.0
2013-07-09 15:40:00,40.86,40.86,40.77,40.8,340600.0,28.0547,28.0547,27.9929,28.0135,340600.0
2013-07-09 15:50:00,40.8,40.87,40.76,40.83,625600.0,28.0135,28.0616,27.986,28.0341,625600.0
2013-07-10 09:30:00,40.92,40.96,40.63,40.65,474300.0,28.0959,28.1234,27.8968,27.9105,474300.0
2013-07-10 09:40:00,40.65,40.7,40.54,40.64,192100.0,27.9105,27.9448,27.835,27.9036,192100.0
2013-07-10 09:50:00,40.64,40.69,40.54,40.62,242900.0,27.9036,27.938,27.835,27.8899,242900.0
2013-07-10 10:00:00,40.61,40.74,40.59,40.73,241300.0,27.883,27.9723,27.8693,27.9654,241300.0
2013-07-10 10:10:00,40.73,40.73,40.63,40.64,248300.0,27.9654,27.9654,27.8968,27.9036,248300.0
2013-07-10 10:20:00,40.64,40.71,40.59,40.63,181000.0,27.9036,27.9517,27.8693,27.8968,181000.0
2013-07-10 10:30:00,40.63,40.63,40.55,40.57,265700.0,27.8968,27.8968,27.8418,27.8556,265700.0
2013-07-10 10:40:00,40.57,40.58,40.55,40.57,227800.0,27.8556,27.8624,27.8418,27.8556,227800.0
2013-07-10 10:50:00,40.58,40.63,40.54,40.62,173500.0,27.8624,27.8968,27.835,27.8899,173500.0
2013-07-10 11:00:00,40.62,40.67,40.54,40.55,186100.0,27.8899,27.9242,27.835,27.8418,186100.0
2013-07-10 11:10:00,40.55,40.59,40.53,40.57,108700.0,27.8418,27.8693,27.8281,27.8556,108700.0
2013-07-10 11:20:00,40.56,40.64,40.54,40.59,160600.0,27.8487,27.9036,27.835,27.8693,160600.0
2013-07-10 11:30:00,40.59,40.72,40.59,40.65,153400.0,27.8693,27.9586,27.8693,27.9105,153400.0
2013-07-10 11:40:00,40.66,40.69,40.63,40.63,156100.0,27.9174,27.938,27.8968,27.8968,156100.0
2013-07-10 11:50:00,40.63,40.68,40.63,40.63,94400.0,27.8968,27.9311,27.8968,27.8968,94400.0
2013-07-10 12:00:00,40.63,40.66,40.61,40.66,72100.0,27.8968,27.9174,27.883,27.9174,72100.0
2013-07-10 12:10:00,40.66,40.66,40.61,40.63,107700.0,27.9174,27.9174,27.883,27.8968,107700.0
2013-07-10 12:20:00,40.63,40.69,40.63,40.64,123200.0,27.8968,27.938,27.8968,27.9036,123200.0
2013-07-10 12:30:00,40.65,40.66,40.61,40.62,102700.0,27.9105,27.9174,27.883,27.8899,102700.0
2013-07-10 12:40:00,40.62,40.67,40.6,40.67,98100.0,27.8899,27.9242,27.8762,27.9242,98100.0
2013-07-10 12:50:00,40.67,40.67,40.56,40.57,132300.0,27.9242,27.9242,27.8487,27.8556,132300.0
2013-07-10 13:00:00,40.58,40.64,40.55,40.63,154200.0,27.8624,27.9036,27.8418,27.8968,154200.0
2013-07-10 13:10:00,40.63,40.66,40.62,40.65,119000.0,27.8968,27.9174,27.8899,27.9105,119000.0
2013-07-10 13:20:00,40.64,40.65,40.6,40.63,176300.0,27.9036,27.9105,27.8762,27.8968,176300.0
2013-07-10 13:30:00,40.62,40.68,40.62,40.68,105900.0,27.8899,27.9311,27.8899,27.9311,105900.0
2013-07-10 13:40:00,40.67,40.68,40.61,40.66,93500.0,27.9242,27.9311,27.883,27.9174,93500.0
2013-07-10 13:50:00,40.65,40.66,40.62,40.64,103200.0,27.9105,27.9174,27.8899,27.9036,103200.0
2013-07-10 14:00:00,40.63,40.86,40.62,40.81,641200.0,27.8968,28.0547,27.8899,28.0204,641200.0
2013-07-10 14:10:00,40.8,40.89,40.76,40.87,238500.0,28.0135,28.0753,27.986,28.0616,238500.0
2013-07-10 14:20:00,40.88,40.91,40.76,40.8,144600.0,28.0684,28.089,27.986,28.0135,144600.0
2013-07-10 14:30:00,40.8,40.85,40.77,40.82,209000.0,28.0135,28.0478,27.9929,28.0272,209000.0
2013-07-10 14:40:00,40.82,40.88,40.68,40.72,221400.0,28.0272,28.0684,27.9311,27.9586,221400.0
2013-07-10 14:50:00,40.71,40.75,40.66,40.69,206900.0,27.9517,27.9792,27.9174,27.938,206900.0
2013-07-10 15:00:00,40.69,40.73,40.63,40.67,167400.0,27.938,27.9654,27.8968,27.9242,167400.0
2013-07-10 15:10:00,40.66,40.69,40.61,40.65,167500.0,27.9174,27.938,27.883,27.9105,167500.0
2013-07-10 15:20:00,40.66,40.8,40.65,40.73,187900.0,27.9174,28.0135,27.9105,27.9654,187900.0
2013-07-10 15:30:00,40.73,40.74,40.64,40.65,425000.0,27.9654,27.9723,27.9036,27.9105,425000.0
2013-07-10 15:40:00,40.65,40.73,40.64,40.67,696400.0,27.9105,27.9654,27.9036,27.9242,696400.0
2013-07-10 15:50:00,40.67,40.7,40.63,40.68,605400.0,27.9242,27.9448,27.8968,27.9311,605400.0
2013-07-11 09:30:00,41.0,41.04,40.81,40.92,1169300.0,28.1508,28.1783,28.0204,28.0959,1169300.0
2013-07-11 09:40:00,40.91,40.96,40.74,40.79,674500.0,28.089,28.1234,27.9723,28.0066,674500.0
2013-07-11 09:50:00,40.8,41.02,40.8,40.96,623000.0,28.0135,28.1645,28.0135,28.1234,623000.0
2013-07-11 10:00:00,40.95,40.99,40.9,40.98,338500.0,28.1165,28.144,28.0822,28.1371,338500.0
2013-07-11 10:10:00,40.98,41.01,40.93,40.95,303900.0,28.1371,28.1577,28.1028,28.1165,303900.0
2013-07-11 10:20:00,40.95,40.99,40.91,40.99,264600.0,28.1165,28.144,28.089,28.144,264600.0
2013-07-11 10:30:00,40.99,40.99,40.89,40.9,200800.0,28.144,28.144,28.0753,28.0822,200800.0
2013-07-11 10:40:00,40.89,40.95,40.88,40.89,295800.0,28.0753,28.1165,28.0684,28.0753,295800.0
2013-07-11 10:50:00,40.89,40.93,40.87,40.88,324900.0,28.0753,28.1028,28.0616,28.0684,324900.0
2013-07-11 11:00:00,40.88,40.91,40.86,40.9,174200.0,28.0684,28.089,28.0547,28.0822,174200.0
2013-07-11 11:10:00,40.9,40.91,40.85,40.87,185400.0,28.0822,28.089,28.0478,28.0616,185400.0
2013-07-11 11:20:00,40.86,40.88,40.82,40.83,214700.0,28.0547,28.0684,28.0272,28.0341,214700.0
2013-07-11 11:30:00,40.82,40.86,40.82,40.82,308300.0,28.0272,28.0547,28.0272,28.0272,308300.0
2013-07-11 11:40:00,40.82,40.86,40.82,40.83,186200.0,28.0272,28.0547,28.0272,28.0341,186200.0
2013-07-11 11:50:00,40.84,40.92,40.82,40.92,161500.0,28.041,28.0959,28.0272,28.0959,161500.0
2013-07-11 12:00:00,40.92,40.98,40.91,40.98,123000.0,28.0959,28.1371,28.089,28.1371,123000.0
2013-07-11 12:10:00,40.98,40.99,40.95,40.95,254600.0,28.1371,28.144,28.1165,28.1165,254600.0
2013-07-11 12:20:00,40.96,40.96,40.93,40.94,87400.0,28.1234,28.1234,28.1028,28.1096,87400.0
2013-07-11 12:30:00,40.93,40.95,40.91,40.92,148600.0,28.1028,28.1165,28.089,28.0959,148600.0
2013-07-11 12:40:00,40.91,40.97,40.91,40.94,179400.0,28.089,28.1302,28.089,28.1096,179400.0
2013-07-11 12:50:00,40.94,40.97,40.93,40.94,262000.0,28.1096,28.1302,28.1028,28.1096,262000.0
2013-07-11 13:00:00,40.93,40.98,40.89,40.89,176600.0,28.1028,28.1371,28.0753,28.0753,176600.0
2013-07-11 13:10:00,40.9,40.91,40.88,40.89,179100.0,28.0822,28.089,28.0684,28.0753,179100.0
2013-07-11 13:20:00,40.9,40.91,40.88,40.89,140100.0,28.0822,28.089,28.0684,28.0753,140100.0
2013-07-11 13:30:00,40.89,40.89,40.85,40.86,145000.0,28.0753,28.0753,28.0478,28.0547,145000.0
2013-07-11 13:40:00,40.86,40.86,40.83,40.84,360900.0,28.0547,28.0547,28.0341,28.041,360900.0
2013-07-11 13:50:00,40.84,40.86,40.82,40.84,192100.0,28.041,28.0547,28.0272,28.041,192100.0
2013-07-11 14:00:00,40.85,40.87,40.83,40.86,217500.0,28.0478,28.0616,28.0341,28.0547,217500.0
2013-07-11 14:10:00,40.87,40.96,40.85,40.94,245500.0,28.0616,28.1234,28.0478,28.1096,245500.0
2013-07-11 14:20:00,40.94,40.97,40.92,40.96,401600.0,28.1096,28.1302,28.0959,28.1234,401600.0
2013-07-11 14:30:00,40.96,41.01,40.95,40.98,218900.0,28.1234,28.1577,28.1165,28.1371,218900.0
2013-07-11 14:40:00,40.97,41.02,40.97,40.98,233000.0,28.1302,28.1645,28.1302,28.1371,233000.0
2013-07-11 14:50:00,40.98,41.01,40.96,40.99,169500.0,28.1371,28.1577,28.1234,28.144,169500.0
2013-07-11 15:00:00,41.0,41.02,40.94,40.95,282800.0,28.1508,28.1645,28.1096,28.1165,282800.0
2013-07-11 15:10:00,40.96,41.01,40.95,41.0,242900.0,28.1234,28.1577,28.1165,28.1508,242900.0
2013-07-11 15:20:00,41.0,41.01,40.94,40.94,424700.0,28.1508,28.1577,28.1096,28.1096,424700.0
2013-07-11 15:30:00,40.95,41.0,40.89,40.98,448200.0,28.1165,28.1508,28.0753,28.1371,448200.0
2013-07-11 15:40:00,40.99,41.15,40.98,41.08,721000.0,28.144,28.2538,28.1371,28.2057,721000.0
2013-07-11 15:50:00,41.08,41.11,41.03,41.03,1267800.0,28.2057,28.2263,28.1714,28.1714,1267800.0
2013-07-12 09:30:00,41.03,41.13,40.93,41.04,459700.0,28.1714,28.2401,28.1028,28.1783,459700.0
2013-07-12 09:40:00,41.04,41.06,40.94,41.05,516400.0,28.1783,28.192,28.1096,28.1851,516400.0
2013-07-12 09:50:00,41.05,41.06,40.92,40.97,358200.0,28.1851,28.192,28.0959,28.1302,358200.0
2013-07-12 10:00:00,40.97,41.05,40.97,41.05,403600.0,28.1302,28.1851,28.1302,28.1851,403600.0
2013-07-12 10:10:00,41.04,41.07,41.01,41.05,380900.0,28.1783,28.1989,28.1577,28.1851,380900.0
2013-07-12 10:20:00,41.06,41.06,40.98,40.98,247300.0,28.192,28.192,28.1371,28.1371,247300.0
2013-07-12 10:30:00,40.99,41.05,40.98,41.0,255300.0,28.144,28.1851,28.1371,28.1508,255300.0
2013-07-12 10:40:00,40.99,41.0,40.97,40.97,257100.0,28.144,28.1508,28.1302,28.1302,257100.0
2013-07-12 10:50:00,40.97,40.98,40.9,40.9,161300.0,28.1302,28.1371,28.0822,28.0822,161300.0
2013-07-12 11:00:00,40.9,40.9,40.83,40.84,189300.0,28.0822,28.0822,28.0341,28.041,189300.0
2013-07-12 11:10:00,40.83,40.89,40.83,40.85,140100.0,28.0341,28.0753,28.0341,28.0478,140100.0
2013-07-12 11:20:00,40.85,40.86,40.77,40.77,142500.0,28.0478,28.0547,27.9929,27.9929,142500.0
2013-07-12 11:30:00,40.77,40.81,40.75,40.76,187700.0,27.9929,28.0204,27.9792,27.986,187700.0
2013-07-12 11:40:00,40.75,40.78,40.75,40.78,134500.0,27.9792,27.9998,27.9792,27.9998,134500.0
2013-07-12 11:50:00,40.78,40.78,40.75,40.76,157500.0,27.9998,27.9998,27.9792,27.986,157500.0
2013-07-12 12:00:00,40.77,40.77,40.73,40.74,116000.0,27.9929,27.9929,27.9654,27.9723,116000.0
2013-07-12 12:10:00,40.74,40.79,40.74,40.79,144500.0,27.9723,28.0066,27.9723,28.0066,144500.0
2013-07-12 12:20:00,40.79,40.92,40.79,40.91,242800.0,28.0066,28.0959,28.0066,28.089,242800.0
2013-07-12 12:30:00,40.9,40.94,40.89,40.93,163500.0,28.0822,28.1096,28.0753,28.1028,163500.0
2013-07-12 12:40:00,40.93,41.02,40.93,40.94,307300.0,28.1028,28.1645,28.1028,28.1096,307300.0
2013-07-12 12:50:00,40.95,41.0,40.93,41.0,130900.0,28.1165,28.1508,28.1028,28.1508,130900.0
2013-07-12 13:00:00,40.99,41.01,40.91,40.94,132500.0,28.144,28.1577,28.089,28.1096,132500.0
2013-07-12 13:10:00,40.94,40.98,40.89,40.98,207200.0,28.1096,28.1371,28.0753,28.1371,207200.0
2013-07-12 13:20:00,40.97,41.01,40.97,40.98,131300.0,28.1302,28.1577,28.1302,28.1371,131300.0
2013-07-12 13:30:00,40.99,41.01,40.96,40.99,110100.0,28.144,28.1577,28.1234,28.144,110100.0
2013-07-12 13:40:00,41.0,41.01,40.96,41.0,103400.0,28.1508,28.1577,28.1234,28.1508,103400.0
2013-07-12 13:50:00,40.99,41.01,40.97,40.98,79000.0,28.144,28.1577,28.1302,28.1371,79000.0
2013-07-12 14:00:00,40.98,40.99,40.93,40.96,133800.0,28.1371,28.144,28.1028,28.1234,133800.0
2013-07-12 14:10:00,40.94,40.96,40.92,40.95,143400.0,28.1096,28.1234,28.0959,28.1165,143400.0
2013-07-12 14:20:00,40.96,40.98,40.93,40.97,90100.0,28.1234,28.1371,28.1028,28.1302,90100.0
2013-07-12 14:30:00,40.97,40.98,40.95,40.96,71800.0,28.1302,28.1371,28.1165,28.1234,71800.0
2013-07-12 14:40:00,40.95,40.96,40.9,40.9,114100.0,28.1165,28.1234,28.0822,28.0822,114100.0
2013-07-12 14:50:00,40.9,40.92,40.89,40.92,177600.0,28.0822,28.0959,28.0753,28.0959,177600.0
2013-07-12 15:00:00,40.92,40.92,40.89,40.91,106400.0,28.0959,28.0959,28.0753,28.089,106400.0
2013-07-12 15:10:00,40.91,40.93,40.88,40.9,258200.0,28.089,28.1028,28.0684,28.0822,258200.0
2013-07-12 15:20:00,40.9,40.92,40.86,40.88,262300.0,28.0822,28.0959,28.0547,28.0684,262300.0
2013-07-12 15:30:00,40.88,40.94,40.87,40.92,194700.0,28.0684,28.1096,28.0616,28.0959,194700.0
2013-07-12 15:40:00,40.91,41.04,40.91,41.04,594100.0,28.089,28.1783,28.089,28.1783,594100.0
2013-07-12 15:50:00,41.04,41.05,40.98,41.0,1291400.0,28.1783,28.1851,28.1371,28.1508,1291400.0
2013-07-15 09:30:00,41.06,41.1,41.0,41.09,388300.0,28.192,28.2195,28.1508,28.2126,388300.0
2013-07-15 09:40:00,41.08,41.15,41.05,41.13,344000.0,28.2057,28.2538,28.1851,28.2401,344000.0
2013-07-15 09:50:00,41.14,41.14,41.06,41.09,425300.0,28.2469,28.2469,28.192,28.2126,425300.0
2013-07-15 10:00:00,41.1,41.21,41.08,41.21,493400.0,28.2195,28.295,28.2057,28.295,493400.0
2013-07-15 10:10:00,41.21,41.25,41.17,41.21,332400.0,28.295,28.3225,28.2675,28.295,332400.0
2013-07-15 10:20:00,41.22,41.24,41.17,41.17,400800.0,28.3019,28.3156,28.2675,28.2675,400800.0
2013-07-15 10:30:00,41.17,41.18,41.14,41.15,230100.0,28.2675,28.2744,28.2469,28.2538,230100.0
2013-07-15 10:40:00,41.14,41.15,41.08,41.09,156600.0,28.2469,28.2538,28.2057,28.2126,156600.0
2013-07-15 10:50:00,41.09,41.15,41.07,41.14,189700.0,28.2126,28.2538,28.1989,28.2469,189700.0
2013-07-15 11:00:00,41.15,41.15,41.02,41.03,222600.0,28.2538,28.2538,28.1645,28.1714,222600.0
2013-07-15 11:10:00,41.03,41.09,41.02,41.09,185500.0,28.1714,28.2126,28.1645,28.2126,185500.0
2013-07-15 11:20:00,41.09,41.09,41.0,41.01,249600.0,28.2126,28.2126,28.1508,28.1577,249600.0
2013-07-15 11:30:00,41.02,41.09,41.01,41.03,245500.0,28.1645,28.2126,28.1577,28.1714,245500.0
2013-07-15 11:40:00,41.04,41.07,41.03,41.05,110400.0,28.1783,28.1989,28.1714,28.1851,110400.0
2013-07-15 11:50:00,41.04,41.04,41.01,41.02,145200.0,28.1783,28.1783,28.1577,28.1645,145200.0
2013-07-15 12:00:00,41.02,41.05,41.0,41.04,211500.0,28.1645,28.1851,28.1508,28.1783,211500.0
2013-07-15 12:10:00,41.04,41.04,41.0,41.01,128300.0,28.1783,28.1783,28.1508,28.1577,128300.0
2013-07-15 12:20:00,41.0,41.04,41.0,41.03,153100.0,28.1508,28.1783,28.1508,28.1714,153100.0
2013-07-15 12:30:00,41.03,41.09,41.03,41.08,148100.0,28.1714,28.2126,28.1714,28.2057,148100.0
2013-07-15 12:40:00,41.07,41.12,41.05,41.05,232900.0,28.1989,28.2332,28.1851,28.1851,232900.0
2013-07-15 12:50:00,41.05,41.05,41.0,41.0,216800.0,28.1851,28.1851,28.1508,28.1508,216800.0
2013-07-15 13:00:00,41.01,41.01,40.97,40.97,158200.0,28.1577,28.1577,28.1302,28.1302,158200.0
2013-07-15 13:10:00,40.97,41.04,40.94,41.02,205600.0,28.1302,28.1783,28.1096,28.1645,205600.0
2013-07-15 13:20:00,41.02,41.02,40.98,40.98,79900.0,28.1645,28.1645,28.1371,28.1371,79900.0
2013-07-15 13:30:00,40.98,40.99,40.95,40.95,137100.0,28.1371,28.144,28.1165,28.1165,137100.0
2013-07-15 13:40:00,40.96,40.98,40.93,40.94,158600.0,28.1234,28.1371,28.1028,28.1096,158600.0
2013-07-15 13:50:00,40.93,40.96,40.93,40.94,131800.0,28.1028,28.1234,28.1028,28.1096,131800.0
2013-07-15 14:00:00,40.94,40.95,40.94,40.94,88900.0,28.1096,28.1165,28.1096,28.1096,88900.0
2013-07-15 14:10:00,40.94,41.01,40.93,41.01,207600.0,28.1096,28.1577,28.1028,28.1577,207600.0
2013-07-15 14:20:00,41.01,41.04,40.99,41.02,300500.0,28.1577,28.1783,28.144,28.1645,300500.0
2013-07-15 14:30:00,41.02,41.04,41.0,41.03,122300.0,28.1645,28.1783,28.1508,28.1714,122300.0
2013-07-15 14:40:00,41.03,41.07,41.02,41.06,161800.0,28.1714,28.1989,28.1645,28.192,161800.0
2013-07-15 14:50:00,41.07,41.07,41.01,41.06,370700.0,28.1989,28.1989,28.1577,28.192,370700.0
2013-07-15 15:00:00,41.05,41.06,41.01,41.05,267700.0,28.1851,28.192,28.1577,28.1851,267700.0
2013-07-15 15:10:00,41.05,41.06,41.03,41.04,185100.0,28.1851,28.192,28.1714,28.1783,185100.0
2013-07-15 15:20:00,41.05,41.06,41.02,41.03,283000.0,28.1851,28.192,28.1645,28.1714,283000.0
2013-07-15 15:30:00,41.04,41.08,41.02,41.03,333300.0,28.1783,28.2057,28.1645,28.1714,333300.0
2013-07-15 15:40:00,41.03,41.04,40.98,41.02,586200.0,28.1714,28.1783,28.1371,28.1645,586200.0
2013-07-15 15:50:00,41.02,41.06,41.01,41.02,1031000.0,28.1645,28.192,28.1577,28.1645,1031000.0
2013-07-16 09:30:00,39.78,40.21,39.75,39.78,3198400.0,27.3132,27.6084,27.2926,27.3132,3198400.0
2013-07-16 09:40:00,39.77,39.8,39.5,39.57,2431100.0,27.3063,27.3269,27.1209,27.169,2431100.0
2013-07-16 09:50:00,39.57,39.97,39.53,39.84,1699400.0,27.169,27.4436,27.1415,27.3544,1699400.0
2013-07-16 10:00:00,39.85,39.96,39.76,39.89,1487000.0,27.3612,27.4367,27.2994,27.3887,1487000.0
2013-07-16 10:10:00,39.9,40.16,39.81,40.09,1979200.0,27.3956,27.5741,27.3338,27.526,1979200.0
2013-07-16 10:20:00,40.09,40.31,40.05,40.11,1673500.0,27.526,27.6771,27.4985,27.5397,1673500.0
2013-07-16 10:30:00,40.12,40.2,39.96,40.0,1556200.0,27.5466,27.6015,27.4367,27.4642,1556200.0
2013-07-16 10:40:00,40.0,40.07,39.99,39.99,660200.0,27.4642,27.5123,27.4573,27.4573,660200.0
2013-07-16 10:50:00,39.99,40.11,39.99,40.09,928800.0,27.4573,27.5397,27.4573,27.526,928800.0
2013-07-16 11:00:00,40.09,40.23,40.08,40.18,874500.0,27.526,27.6221,27.5191,27.5878,874500.0
2013-07-16 11:10:00,40.19,40.25,40.09,40.12,752600.0,27.5947,27.6359,27.526,27.5466,752600.0
2013-07-16 11:20:00,40.12,40.17,40.1,40.13,759300.0,27.5466,27.5809,27.5329,27.5535,759300.0
2013-07-16 11:30:00,40.13,40.14,40.04,40.13,625500.0,27.5535,27.5603,27.4917,27.5535,625500.0
2013-07-16 11:40:00,40.13,40.28,40.13,40.22,566700.0,27.5535,27.6565,27.5535,27.6153,566700.0
2013-07-16 11:50:00,40.21,40.25,40.2,40.24,449100.0,27.6084,27.6359,27.6015,27.629,449100.0
2013-07-16 12:00:00,40.25,40.27,40.2,40.23,298200.0,27.6359,27.6496,27.6015,27.6221,298200.0
2013-07-16 12:10:00,40.23,40.39,40.21,40.35,474200.0,27.6221,27.732,27.6084,27.7045,474200.0
2013-07-16 12:20:00,40.35,40.43,40.35,40.41,471100.0,27.7045,27.7595,27.7045,27.7457,471100.0
2013-07-16 12:30:00,40.4,40.45,40.39,40.44,316700.0,27.7389,27.7732,27.732,27.7663,316700.0
2013-07-16 12:40:00,40.44,40.45,40.4,40.42,449900.0,27.7663,27.7732,27.7389,27.7526,449900.0
2013-07-16 12:50:00,40.42,40.45,40.4,40.44,290200.0,27.7526,27.7732,27.7389,27.7663,290200.0
2013-07-16 13:00:00,40.44,40.48,40.4,40.48,378300.0,27.7663,27.7938,27.7389,27.7938,378300.0
2013-07-16 13:10:00,40.47,40.5,40.42,40.48,429700.0,27.7869,27.8075,27.7526,27.7938,429700.0
2013-07-16 13:20:00,40.48,40.48,40.41,40.42,317700.0,27.7938,27.7938,27.7457,27.7526,317700.0
2013-07-16 13:30:00,40.43,40.5,40.42,40.46,248300.0,27.7595,27.8075,27.7526,27.78,248300.0
2013-07-16 13:40:00,40.46,40.5,40.44,40.46,210600.0,27.78,27.8075,27.7663,27.78,210600.0
2013-07-16 13:50:00,40.46,40.47,40.28,40.38,528700.0,27.78,27.7869,27.6565,27.7251,528700.0
2013-07-16 14:00:00,40.39,40.4,40.28,40.3,440800.0,27.732,27.7389,27.6565,27.6702,440800.0
2013-07-16 14:10:00,40.3,40.39,40.3,40.36,352200.0,27.6702,27.732,27.6702,27.7114,352200.0
2013-07-16 14:20:00,40.37,40.4,40.33,40.38,184500.0,27.7183,27.7389,27.6908,27.7251,184500.0
2013-07-16 14:30:00,40.38,40.42,40.28,40.3,350800.0,27.7251,27.7526,27.6565,27.6702,350800.0
2013-07-16 14:40:00,40.31,40.31,40.25,40.27,238400.0,27.6771,27.6771,27.6359,27.6496,238400.0
2013-07-16 14:50:00,40.27,40.31,40.26,40.3,192500.0,27.6496,27.6771,27.6427,27.6702,192500.0
2013-07-16 15:00:00,40.3,40.3,40.21,40.22,505800.0,27.6702,27.6702,27.6084,27.6153,505800.0
2013-07-16 15:10:00,40.22,40.23,40.17,40.18,433200.0,27.6153,27.6221,27.5809,27.5878,433200.0
2013-07-16 15:20:00,40.18,40.21,40.11,40.21,790300.0,27.5878,27.6084,27.5397,27.6084,790300.0
2013-07-16 15:30:00,40.21,40.3,40.2,40.24,556300.0,27.6084,27.6702,27.6015,27.629,556300.0
2013-07-16 15:40:00,40.23,40.3,40.22,40.28,605900.0,27.6221,27.6702,27.6153,27.6565,605900.0
2013-07-16 15:50:00,40.28,40.28,40.18,40.23,1647200.0,27.6565,27.6565,27.5878,27.6221,1647200.0
2013-07-17 09:30:00,40.55,40.55,40.31,40.43,1033200.0,27.8418,27.8418,27.6771,27.7595,1033200.0
2013-07-17 09:40:00,40.42,40.69,40.42,40.68,663200.0,27.7526,27.938,27.7526,27.9311,663200.0
2013-07-17 09:50:00,40.66,40.69,40.6,40.63,540900.0,27.9174,27.938,27.8762,27.8968,540900.0
2013-07-17 10:00:00,40.63,40.67,40.6,40.61,475200.0,27.8968,27.9242,27.8762,27.883,475200.0
2013-07-17 10:10:00,40.6,40.64,40.56,40.6,448000.0,27.8762,27.9036,27.8487,27.8762,448000.0
2013-07-17 10:20:00,40.61,40.64,40.58,40.64,462900.0,27.883,27.9036,27.8624,27.9036,462900.0
2013-07-17 10:30:00,40.64,40.73,40.61,40.68,514600.0,27.9036,27.9654,27.883,27.9311,514600.0
2013-07-17 10:40:00,40.68,40.77,40.63,40.64,435500.0,27.9311,27.9929,27.8968,27.9036,435500.0
2013-07-17 10:50:00,40.65,40.66,40.61,40.66,290300.0,27.9105,27.9174,27.883,27.9174,290300.0
2013-07-17 11:00:00,40.66,40.69,40.63,40.69,322800.0,27.9174,27.938,27.8968,27.938,322800.0
2013-07-17 11:10:00,40.69,40.78,40.64,40.77,390300.0,27.938,27.9998,27.9036,27.9929,390300.0
2013-07-17 11:20:00,40.77,40.78,40.69,40.75,373900.0,27.9929,27.9998,27.938,27.9792,373900.0
2013-07-17 11:30:00,40.74,40.79,40.73,40.79,280300.0,27.9723,28.0066,27.9654,28.0066,280300.0
2013-07-17 11:40:00,40.79,40.79,40.73,40.73,254500.0,28.0066,28.0066,27.9654,27.9654,254500.0
2013-07-17 11:50:00,40.74,40.79,40.68,40.77,337200.0,27.9723,28.0066,27.9311,27.9929,337200.0
2013-07-17 12:00:00,40.77,40.8,40.74,40.79,301100.0,27.9929,28.0135,27.9723,28.0066,301100.0
2013-07-17 12:10:00,40.79,40.83,40.76,40.76,343700.0,28.0066,28.0341,27.986,27.986,343700.0
2013-07-17 12:20:00,40.77,40.8,40.76,40.78,103700.0,27.9929,28.0135,27.986,27.9998,103700.0
2013-07-17 12:30:00,40.78,40.85,40.78,40.84,196100.0,27.9998,28.0478,27.9998,28.041,196100.0
2013-07-17 12:40:00,40.84,40.86,40.83,40.83,172900.0,28.041,28.0547,28.0341,28.0341,172900.0
2013-07-17 12:50:00,40.83,40.87,40.82,40.85,172000.0,28.0341,28.0616,28.0272,28.0478,172000.0
2013-07-17 13:00:00,40.84,40.85,40.81,40.84,164100.0,28.041,28.0478,28.0204,28.041,164100.0
2013-07-17 13:10:00,40.85,40.87,40.82,40.87,153100.0,28.0478,28.0616,28.0272,28.0616,153100.0
2013-07-17 13:20:00,40.87,40.88,40.84,40.86,143300.0,28.0616,28.0684,28.041,28.0547,143300.0
2013-07-17 13:30:00,40.85,40.87,40.84,40.87,236600.0,28.0478,28.0616,28.041,28.0616,236600.0
2013-07-17 13:40:00,40.87,40.87,40.84,40.87,183500.0,28.0616,28.0616,28.041,28.0616,183500.0
2013-07-17 13:50:00,40.87,40.91,40.86,40.89,426200.0,28.0616,28.089,28.0547,28.0753,426200.0
2013-07-17 14:00:00,40.89,40.92,40.88,40.9,178100.0,28.0753,28.0959,28.0684,28.0822,178100.0
2013-07-17 14:10:00,40.9,40.96,40.89,40.95,169300.0,28.0822,28.1234,28.0753,28.1165,169300.0
2013-07-17 14:20:00,40.95,40.95,40.82,40.84,346200.0,28.1165,28.1165,28.0272,28.041,346200.0
2013-07-17 14:30:00,40.84,40.88,40.82,40.86,346100.0,28.041,28.0684,28.0272,28.0547,346100.0
2013-07-17 14:40:00,40.86,40.86,40.77,40.8,376200.0,28.0547,28.0547,27.9929,28.0135,376200.0
2013-07-17 14:50:00,40.81,40.81,40.77,40.79,226600.0,28.0204,28.0204,27.9929,28.0066,226600.0
2013-07-17 15:00:00,40.79,40.83,40.77,40.81,210000.0,28.0066,28.0341,27.9929,28.0204,210000.0
2013-07-17 15:10:00,40.8,40.86,40.77,40.86,180900.0,28.0135,28.0547,27.9929,28.0547,180900.0
2013-07-17 15:20:00,40.86,40.96,40.85,40.95,436900.0,28.0547,28.1234,28.0478,28.1165,436900.0
2013-07-17 15:30:00,40.94,40.97,40.89,40.91,499300.0,28.1096,28.1302,28.0753,28.089,499300.0
2013-07-17 15:40:00,40.91,40.96,40.91,40.95,557200.0,28.089,28.1234,28.089,28.1165,557200.0
2013-07-17 15:50:00,40.95,40.98,40.85,40.86,1574800.0,28.1165,28.1371,28.0478,28.0547,1574800.0
2013-07-18 09:30:00,40.86,40.88,40.74,40.82,631000.0,28.0547,28.0684,27.9723,28.0272,631000.0
2013-07-18 09:40:00,40.83,40.92,40.77,40.9,333500.0,28.0341,28.0959,27.9929,28.0822,333500.0
2013-07-18 09:50:00,40.9,40.98,40.86,40.87,261200.0,28.0822,28.1371,28.0547,28.0616,261200.0
2013-07-18 10:00:00,40.88,40.91,40.78,40.85,464100.0,28.0684,28.089,27.9998,28.0478,464100.0
2013-07-18 10:10:00,40.85,40.91,40.84,40.9,217100.0,28.0478,28.089,28.041,28.0822,217100.0
2013-07-18 10:20:00,40.91,40.97,40.87,40.97,214500.0,28.089,28.1302,28.0616,28.1302,214500.0
2013-07-18 10:30:00,40.96,41.05,40.96,40.98,399300.0,28.1234,28.1851,28.1234,28.1371,399300.0
2013-07-18 10:40:00,40.98,41.03,40.95,41.03,157500.0,28.1371,28.1714,28.1165,28.1714,157500.0
2013-07-18 10:50:00,41.02,41.06,41.0,41.04,209900.0,28.1645,28.192,28.1508,28.1783,209900.0
2013-07-18 11:00:00,41.04,41.07,41.01,41.02,206600.0,28.1783,28.1989,28.1577,28.1645,206600.0
2013-07-18 11:10:00,41.02,41.05,40.99,41.02,189300.0,28.1645,28.1851,28.144,28.1645,189300.0
2013-07-18 11:20:00,41.01,41.02,40.91,40.93,166400.0,28.1577,28.1645,28.089,28.1028,166400.0
2013-07-18 11:30:00,40.92,40.96,40.9,40.94,209900.0,28.0959,28.1234,28.0822,28.1096,209900.0
2013-07-18 11:40:00,40.94,40.95,40.88,40.88,127400.0,28.1096,28.1165,28.0684,28.0684,127400.0
2013-07-18 11:50:00,40.89,40.89,40.86,40.87,133800.0,28.0753,28.0753,28.0547,28.0616,133800.0
2013-07-18 12:00:00,40.87,40.93,40.85,40.89,150700.0,28.0616,28.1028,28.0478,28.0753,150700.0
2013-07-18 12:10:00,40.9,40.91,40.87,40.91,92400.0,28.0822,28.089,28.0616,28.089,92400.0
2013-07-18 12:20:00,40.91,40.94,40.88,40.89,155700.0,28.089,28.1096,28.0684,28.0753,155700.0
2013-07-18 12:30:00,40.89,40.91,40.81,40.81,267400.0,28.0753,28.089,28.0204,28.0204,267400.0
2013-07-18 12:40:00,40.81,40.85,40.78,40.83,155900.0,28.0204,28.0478,27.9998,28.0341,155900.0
2013-07-18 12:50:00,40.83,40.86,40.82,40.83,116200.0,28.0341,28.0547,28.0272,28.0341,116200.0
2013-07-18 13:00:00,40.84,40.88,40.82,40.84,193500.0,28.041,28.0684,28.0272,28.041,193500.0
2013-07-18 13:10:00,40.84,40.87,40.8,40.8,171900.0,28.041,28.0616,28.0135,28.0135,171900.0
2013-07-18 13:20:00,40.8,40.81,40.74,40.77,199800.0,28.0135,28.0204,27.9723,27.9929,199800.0
2013-07-18 13:30:00,40.77,40.8,40.74,40.8,140500.0,27.9929,28.0135,27.9723,28.0135,140500.0
2013-07-18 13:40:00,40.8,40.82,40.78,40.79,232700.0,28.0135,28.0272,27.9998,28.0066,232700.0
2013-07-18 13:50:00,40.79,40.83,40.77,40.83,113900.0,28.0066,28.0341,27.9929,28.0341,113900.0
2013-07-18 14:00:00,40.83,40.84,40.8,40.83,136400.0,28.0341,28.041,28.0135,28.0341,136400.0
2013-07-18 14:10:00,40.84,40.87,40.83,40.84,155000.0,28.041,28.0616,28.0341,28.041,155000.0
2013-07-18 14:20:00,40.84,40.86,40.82,40.84,128300.0,28.041,28.0547,28.0272,28.041,128300.0
2013-07-18 14:30:00,40.84,40.88,40.83,40.87,144900.0,28.041,28.0684,28.0341,28.0616,144900.0
2013-07-18 14:40:00,40.87,40.89,40.85,40.87,125300.0,28.0616,28.0753,28.0478,28.0616,125300.0
2013-07-18 14:50:00,40.87,40.88,40.84,40.85,134000.0,28.0616,28.0684,28.041,28.0478,134000.0
2013-07-18 15:00:00,40.86,40.88,40.84,40.87,234000.0,28.0547,28.0684,28.041,28.0616,234000.0
2013-07-18 15:10:00,40.87,40.87,40.79,40.8,200700.0,28.0616,28.0616,28.0066,28.0135,200700.0
2013-07-18 15:20:00,40.79,40.84,40.77,40.84,247500.0,28.0066,28.041,27.9929,28.041,247500.0
2013-07-18 15:30:00,40.83,40.85,40.79,40.8,230600.0,28.0341,28.0478,28.0066,28.0135,230600.0
2013-07-18 15:40:00,40.8,40.83,40.77,40.8,515500.0,28.0135,28.0341,27.9929,28.0135,515500.0
2013-07-18 15:50:00,40.79,40.82,40.75,40.82,718700.0,28.0066,28.0272,27.9792,28.0272,718700.0
2013-07-19 09:30:00,40.88,40.93,40.79,40.83,2780800.0,28.0684,28.1028,28.0066,28.0341,2780800.0
2013-07-19 09:40:00,40.83,40.92,40.81,40.86,303400.0,28.0341,28.0959,28.0204,28.0547,303400.0
2013-07-19 09:50:00,40.85,40.95,40.84,40.95,296700.0,28.0478,28.1165,28.041,28.1165,296700.0
2013-07-19 10:00:00,40.95,40.99,40.9,40.96,358400.0,28.1165,28.144,28.0822,28.1234,358400.0
2013-07-19 10:10:00,40.95,40.99,40.87,40.89,209700.0,28.1165,28.144,28.0616,28.0753,209700.0
2013-07-19 10:20:00,40.88,40.95,40.87,40.87,203400.0,28.0684,28.1165,28.0616,28.0616,203400.0
2013-07-19 10:30:00,40.88,40.91,40.85,40.9,276200.0,28.0684,28.089,28.0478,28.0822,276200.0
2013-07-19 10:40:00,40.91,40.92,40.87,40.89,105600.0,28.089,28.0959,28.0616,28.0753,105600.0
2013-07-19 10:50:00,40.89,40.89,40.83,40.87,172600.0,28.0753,28.0753,28.0341,28.0616,172600.0
2013-07-19 11:00:00,40.88,40.9,40.8,40.87,183200.0,28.0684,28.0822,28.0135,28.0616,183200.0
2013-07-19 11:10:00,40.87,40.88,40.84,40.84,140100.0,28.0616,28.0684,28.041,28.041,140100.0
2013-07-19 11:20:00,40.83,40.89,40.83,40.89,163600.0,28.0341,28.0753,28.0341,28.0753,163600.0
2013-07-19 11:30:00,40.89,40.95,40.86,40.95,149800.0,28.0753,28.1165,28.0547,28.1165,149800.0
2013-07-19 11:40:00,40.95,40.98,40.94,40.96,130200.0,28.1165,28.1371,28.1096,28.1234,130200.0
2013-07-19 11:50:00,40.95,40.97,40.92,40.94,148800.0,28.1165,28.1302,28.0959,28.1096,148800.0
2013-07-19 12:00:00,40.95,40.96,40.91,40.91,95100.0,28.1165,28.1234,28.089,28.089,95100.0
2013-07-19 12:10:00,40.91,40.94,40.89,40.89,88800.0,28.089,28.1096,28.0753,28.0753,88800.0
2013-07-19 12:20:00,40.9,40.92,40.89,40.9,83600.0,28.0822,28.0959,28.0753,28.0822,83600.0
2013-07-19 12:30:00,40.91,40.93,40.89,40.92,60000.0,28.089,28.1028,28.0753,28.0959,60000.0
2013-07-19 12:40:00,40.93,40.93,40.87,40.92,139000.0,28.1028,28.1028,28.0616,28.0959,139000.0
2013-07-19 12:50:00,40.91,40.95,40.91,40.93,144100.0,28.089,28.1165,28.089,28.1028,144100.0
2013-07-19 13:00:00,40.93,40.97,40.93,40.95,112400.0,28.1028,28.1302,28.1028,28.1165,112400.0
2013-07-19 13:10:00,40.95,40.95,40.91,40.91,111400.0,28.1165,28.1165,28.089,28.089,111400.0
2013-07-19 13:20:00,40.92,40.94,40.9,40.91,74100.0,28.0959,28.1096,28.0822,28.089,74100.0
2013-07-19 13:30:00,40.91,40.93,40.89,40.91,69800.0,28.089,28.1028,28.0753,28.089,69800.0
2013-07-19 13:40:00,40.91,40.95,40.91,40.93,59100.0,28.089,28.1165,28.089,28.1028,59100.0
2013-07-19 13:50:00,40.93,40.95,40.92,40.95,70800.0,28.1028,28.1165,28.0959,28.1165,70800.0
2013-07-19 14:00:00,40.95,40.98,40.94,40.98,144400.0,28.1165,28.1371,28.1096,28.1371,144400.0
2013-07-19 14:10:00,40.98,41.04,40.97,41.02,179500.0,28.1371,28.1783,28.1302,28.1645,179500.0
2013-07-19 14:20:00,41.03,41.09,41.02,41.08,204400.0,28.1714,28.2126,28.1645,28.2057,204400.0
2013-07-19 14:30:00,41.08,41.1,41.05,41.08,261900.0,28.2057,28.2195,28.1851,28.2057,261900.0
2013-07-19 14:40:00,41.08,41.08,41.05,41.08,120300.0,28.2057,28.2057,28.1851,28.2057,120300.0
2013-07-19 14:50:00,41.08,41.08,41.02,41.02,190100.0,28.2057,28.2057,28.1645,28.1645,190100.0
2013-07-19 15:00:00,41.02,41.06,41.01,41.02,153100.0,28.1645,28.192,28.1577,28.1645,153100.0
2013-07-19 15:10:00,41.02,41.06,41.02,41.04,120700.0,28.1645,28.192,28.1645,28.1783,120700.0
2013-07-19 15:20:00,41.05,41.09,41.05,41.08,190900.0,28.1851,28.2126,28.1851,28.2057,190900.0
2013-07-19 15:30:00,41.08,41.09,41.07,41.08,224500.0,28.2057,28.2126,28.1989,28.2057,224500.0
2013-07-19 15:40:00,41.09,41.1,41.05,41.07,435300.0,28.2126,28.2195,28.1851,28.1989,435300.0
2013-07-19 15:50:00,41.06,41.1,41.05,41.09,1060500.0,28.192,28.2195,28.1851,28.2126,1060500.0
2013-07-22 09:30:00,41.07,41.14,40.88,40.93,616900.0,28.1989,28.2469,28.0684,28.1028,616900.0
2013-07-22 09:40:00,40.92,40.94,40.81,40.9,448200.0,28.0959,28.1096,28.0204,28.0822,448200.0
2013-07-22 09:50:00,40.9,40.93,40.79,40.8,336000.0,28.0822,28.1028,28.0066,28.0135,336000.0
2013-07-22 10:00:00,40.79,40.87,40.76,40.86,285500.0,28.0066,28.0616,27.986,28.0547,285500.0
2013-07-22 10:10:00,40.86,40.9,40.81,40.84,328800.0,28.0547,28.0822,28.0204,28.041,328800.0
2013-07-22 10:20:00,40.84,40.93,40.84,40.87,246500.0,28.041,28.1028,28.041,28.0616,246500.0
2013-07-22 10:30:00,40.88,40.9,40.83,40.87,257600.0,28.0684,28.0822,28.0341,28.0616,257600.0
2013-07-22 10:40:00,40.87,40.95,40.85,40.89,216200.0,28.0616,28.1165,28.0478,28.0753,216200.0
2013-07-22 10:50:00,40.89,40.9,40.86,40.88,115000.0,28.0753,28.0822,28.0547,28.0684,115000.0
2013-07-22 11:00:00,40.88,40.94,40.87,40.93,165200.0,28.0684,28.1096,28.0616,28.1028,165200.0
2013-07-22 11:10:00,40.94,40.95,40.88,40.9,142600.0,28.1096,28.1165,28.0684,28.0822,142600.0
2013-07-22 11:20:00,40.89,40.96,40.89,40.93,154900.0,28.0753,28.1234,28.0753,28.1028,154900.0
2013-07-22 11:30:00,40.93,40.94,40.9,40.9,249700.0,28.1028,28.1096,28.0822,28.0822,249700.0
2013-07-22 11:40:00,40.91,40.93,40.87,40.9,208400.0,28.089,28.1028,28.0616,28.0822,208400.0
2013-07-22 11:50:00,40.89,40.91,40.85,40.89,148400.0,28.0753,28.089,28.0478,28.0753,148400.0
2013-07-22 12:00:00,40.89,40.91,40.88,40.89,92100.0,28.0753,28.089,28.0684,28.0753,92100.0
2013-07-22 12:10:00,40.89,40.94,40.88,40.93,177900.0,28.0753,28.1096,28.0684,28.1028,177900.0
2013-07-22 12:20:00,40.92,40.93,40.9,40.9,84100.0,28.0959,28.1028,28.0822,28.0822,84100.0
2013-07-22 12:30:00,40.91,40.94,40.9,40.91,127700.0,28.089,28.1096,28.0822,28.089,127700.0
2013-07-22 12:40:00,40.91,40.92,40.89,40.9,126100.0,28.089,28.0959,28.0753,28.0822,126100.0
2013-07-22 12:50:00,40.9,40.9,40.86,40.86,110400.0,28.0822,28.0822,28.0547,28.0547,110400.0
2013-07-22 13:00:00,40.87,40.88,40.86,40.86,96200.0,28.0616,28.0684,28.0547,28.0547,96200.0
2013-07-22 13:10:00,40.86,40.87,40.85,40.85,111800.0,28.0547,28.0616,28.0478,28.0478,111800.0
2013-07-22 13:20:00,40.85,40.86,40.82,40.83,103600.0,28.0478,28.0547,28.0272,28.0341,103600.0
2013-07-22 13:30:00,40.83,40.85,40.82,40.83,160900.0,28.0341,28.0478,28.0272,28.0341,160900.0
2013-07-22 13:40:00,40.83,40.84,40.8,40.81,96100.0,28.0341,28.041,28.0135,28.0204,96100.0
2013-07-22 13:50:00,40.8,40.82,40.77,40.78,292300.0,28.0135,28.0272,27.9929,27.9998,292300.0
2013-07-22 14:00:00,40.79,40.8,40.76,40.77,125300.0,28.0066,28.0135,27.986,27.9929,125300.0
2013-07-22 14:10:00,40.77,40.81,40.76,40.78,157900.0,27.9929,28.0204,27.986,27.9998,157900.0
2013-07-22 14:20:00,40.78,40.79,40.77,40.78,83800.0,27.9998,28.0066,27.9929,27.9998,83800.0
2013-07-22 14:30:00,40.78,40.78,40.76,40.76,179900.0,27.9998,27.9998,27.986,27.986,179900.0
2013-07-22 14:40:00,40.77,40.81,40.76,40.78,169200.0,27.9929,28.0204,27.986,27.9998,169200.0
2013-07-22 14:50:00,40.78,40.81,40.78,40.8,91200.0,27.9998,28.0204,27.9998,28.0135,91200.0
2013-07-22 15:00:00,40.8,40.81,40.78,40.78,117300.0,28.0135,28.0204,27.9998,27.9998,117300.0
2013-07-22 15:10:00,40.78,40.83,40.78,40.83,190200.0,27.9998,28.0341,27.9998,28.0341,190200.0
2013-07-22 15:20:00,40.83,40.83,40.79,40.81,217200.0,28.0341,28.0341,28.0066,28.0204,217200.0
2013-07-22 15:30:00,40.81,40.81,40.76,40.76,348300.0,28.0204,28.0204,27.986,27.986,348300.0
2013-07-22 15:40:00,40.76,40.81,40.76,40.8,413300.0,27.986,28.0204,27.986,28.0135,413300.0
2013-07-22 15:50:00,40.79,40.84,40.77,40.84,693900.0,28.0066,28.041,27.9929,28.041,693900.0
2013-07-23 09:30:00,40.95,40.98,40.83,40.85,470100.0,28.1165,28.1371,28.0341,28.0478,470100.0
2013-07-23 09:40:00,40.85,40.88,40.79,40.84,283700.0,28.0478,28.0684,28.0066,28.041,283700.0
2013-07-23 09:50:00,40.83,40.94,40.82,40.9,324300.0,28.0341,28.1096,28.0272,28.0822,324300.0
2013-07-23 10:00:00,40.91,40.96,40.86,40.92,284400.0,28.089,28.1234,28.0547,28.0959,284400.0
2013-07-23 10:10:00,40.92,40.95,40.9,40.94,243600.0,28.0959,28.1165,28.0822,28.1096,243600.0
2013-07-23 10:20:00,40.94,41.02,40.93,40.98,380500.0,28.1096,28.1645,28.1028,28.1371,380500.0
2013-07-23 10:30:00,40.97,41.01,40.9,40.93,202100.0,28.1302,28.1577,28.0822,28.1028,202100.0
2013-07-23 10:40:00,40.93,41.0,40.92,40.99,162600.0,28.1028,28.1508,28.0959,28.144,162600.0
2013-07-23 10:50:00,40.99,41.07,40.99,41.07,258800.0,28.144,28.1989,28.144,28.1989,258800.0
2013-07-23 11:00:00,41.06,41.11,41.03,41.1,381000.0,28.192,28.2263,28.1714,28.2195,381000.0
2013-07-23 11:10:00,41.09,41.11,41.07,41.1,227400.0,28.2126,28.2263,28.1989,28.2195,227400.0
2013-07-23 11:20:00,41.11,41.11,41.07,41.07,148700.0,28.2263,28.2263,28.1989,28.1989,148700.0
2013-07-23 11:30:00,41.08,41.1,41.04,41.09,231800.0,28.2057,28.2195,28.1783,28.2126,231800.0
2013-07-23 11:40:00,41.09,41.13,41.09,41.12,144100.0,28.2126,28.2401,28.2126,28.2332,144100.0
2013-07-23 11:50:00,41.13,41.13,41.05,41.07,121000.0,28.2401,28.2401,28.1851,28.1989,121000.0
2013-07-23 12:00:00,41.07,41.07,41.0,41.05,189200.0,28.1989,28.1989,28.1508,28.1851,189200.0
2013-07-23 12:10:00,41.04,41.07,41.04,41.07,135200.0,28.1783,28.1989,28.1783,28.1989,135200.0
2013-07-23 12:20:00,41.07,41.12,41.06,41.12,119400.0,28.1989,28.2332,28.192,28.2332,119400.0
2013-07-23 12:30:00,41.11,41.11,41.06,41.07,96600.0,28.2263,28.2263,28.192,28.1989,96600.0
2013-07-23 12:40:00,41.07,41.09,41.06,41.06,120200.0,28.1989,28.2126,28.192,28.192,120200.0
2013-07-23 12:50:00,41.06,41.07,41.03,41.04,104000.0,28.192,28.1989,28.1714,28.1783,104000.0
2013-07-23 13:00:00,41.04,41.11,41.04,41.11,119800.0,28.1783,28.2263,28.1783,28.2263,119800.0
2013-07-23 13:10:00,41.11,41.11,41.07,41.08,118700.0,28.2263,28.2263,28.1989,28.2057,118700.0
2013-07-23 13:20:00,41.09,41.11,41.08,41.08,114400.0,28.2126,28.2263,28.2057,28.2057,114400.0
2013-07-23 13:30:00,41.09,41.1,41.08,41.09,72400.0,28.2126,28.2195,28.2057,28.2126,72400.0
2013-07-23 13:40:00,41.09,41.12,41.08,41.09,146300.0,28.2126,28.2332,28.2057,28.2126,146300.0
2013-07-23 13:50:00,41.1,41.1,40.96,40.96,253100.0,28.2195,28.2195,28.1234,28.1234,253100.0
2013-07-23 14:00:00,40.97,41.03,40.96,41.01,111100.0,28.1302,28.1714,28.1234,28.1577,111100.0
2013-07-23 14:10:00,41.0,41.01,40.95,40.95,117000.0,28.1508,28.1577,28.1165,28.1165,117000.0
2013-07-23 14:20:00,40.95,40.96,40.89,40.93,264400.0,28.1165,28.1234,28.0753,28.1028,264400.0
2013-07-23 14:30:00,40.93,41.0,40.92,40.99,131700.0,28.1028,28.1508,28.0959,28.144,131700.0
2013-07-23 14:40:00,41.0,41.05,40.98,41.02,135700.0,28.1508,28.1851,28.1371,28.1645,135700.0
2013-07-23 14:50:00,41.02,41.05,41.0,41.02,142000.0,28.1645,28.1851,28.1508,28.1645,142000.0
2013-07-23 15:00:00,41.03,41.05,41.0,41.04,177600.0,28.1714,28.1851,28.1508,28.1783,177600.0
2013-07-23 15:10:00,41.05,41.06,40.93,40.94,226000.0,28.1851,28.192,28.1028,28.1096,226000.0
2013-07-23 15:20:00,40.94,41.0,40.93,41.0,209400.0,28.1096,28.1508,28.1028,28.1508,209400.0
2013-07-23 15:30:00,41.0,41.02,40.95,40.95,328700.0,28.1508,28.1645,28.1165,28.1165,328700.0
2013-07-23 15:40:00,40.96,40.99,40.93,40.95,347400.0,28.1234,28.144,28.1028,28.1165,347400.0
2013-07-23 15:50:00,40.95,41.03,40.94,40.97,798700.0,28.1165,28.1714,28.1096,28.1302,798700.0
2013-07-24 09:30:00,41.12,41.13,40.89,40.89,468100.0,28.2332,28.2401,28.0753,28.0753,468100.0
2013-07-24 09:40:00,40.89,40.91,40.82,40.84,308600.0,28.0753,28.089,28.0272,28.041,308600.0
2013-07-24 09:50:00,40.83,40.84,40.75,40.77,300800.0,28.0341,28.041,27.9792,27.9929,300800.0
2013-07-24 10:00:00,40.76,40.83,40.76,40.81,356400.0,27.986,28.0341,27.986,28.0204,356400.0
2013-07-24 10:10:00,40.8,40.9,40.77,40.88,225700.0,28.0135,28.0822,27.9929,28.0684,225700.0
2013-07-24 10:20:00,40.89,40.91,40.83,40.88,184700.0,28.0753,28.089,28.0341,28.0684,184700.0
2013-07-24 10:30:00,40.88,40.96,40.84,40.94,227400.0,28.0684,28.1234,28.041,28.1096,227400.0
2013-07-24 10:40:00,40.94,40.98,40.93,40.94,196400.0,28.1096,28.1371,28.1028,28.1096,196400.0
2013-07-24 10:50:00,40.94,40.94,40.87,40.88,116900.0,28.1096,28.1096,28.0616,28.0684,116900.0
2013-07-24 11:00:00,40.87,40.91,40.83,40.84,144400.0,28.0616,28.089,28.0341,28.041,144400.0
2013-07-24 11:10:00,40.84,40.9,40.84,40.85,151900.0,28.041,28.0822,28.041,28.0478,151900.0
2013-07-24 11:20:00,40.86,40.87,40.84,40.85,186200.0,28.0547,28.0616,28.041,28.0478,186200.0
2013-07-24 11:30:00,40.86,40.93,40.85,40.9,176300.0,28.0547,28.1028,28.0478,28.0822,176300.0
2013-07-24 11:40:00,40.9,40.93,40.87,40.92,70000.0,28.0822,28.1028,28.0616,28.0959,70000.0
2013-07-24 11:50:00,40.92,40.92,40.88,40.9,94200.0,28.0959,28.0959,28.0684,28.0822,94200.0
2013-07-24 12:00:00,40.9,40.95,40.88,40.92,161100.0,28.0822,28.1165,28.0684,28.0959,161100.0
2013-07-24 12:10:00,40.92,40.92,40.84,40.88,126800.0,28.0959,28.0959,28.041,28.0684,126800.0
2013-07-24 12:20:00,40.87,40.88,40.82,40.83,139900.0,28.0616,28.0684,28.0272,28.0341,139900.0
2013-07-24 12:30:00,40.83,40.88,40.81,40.86,210900.0,28.0341,28.0684,28.0204,28.0547,210900.0
2013-07-24 12:40:00,40.85,40.86,40.83,40.84,99500.0,28.0478,28.0547,28.0341,28.041,99500.0
2013-07-24 12:50:00,40.84,40.86,40.81,40.84,123100.0,28.041,28.0547,28.0204,28.041,123100.0
2013-07-24 13:00:00,40.83,40.88,40.82,40.82,140100.0,28.0341,28.0684,28.0272,28.0272,140100.0
2013-07-24 13:10:00,40.83,40.84,40.77,40.81,172700.0,28.0341,28.041,27.9929,28.0204,172700.0
2013-07-24 13:20:00,40.8,40.9,40.79,40.87,263000.0,28.0135,28.0822,28.0066,28.0616,263000.0
2013-07-24 13:30:00,40.87,40.88,40.83,40.85,140900.0,28.0616,28.0684,28.0341,28.0478,140900.0
2013-07-24 13:40:00,40.85,40.88,40.8,40.8,204600.0,28.0478,28.0684,28.0135,28.0135,204600.0
2013-07-24 13:50:00,40.81,40.83,40.77,40.82,483000.0,28.0204,28.0341,27.9929,28.0272,483000.0
2013-07-24 14:00:00,40.82,40.87,40.81,40.84,164400.0,28.0272,28.0616,28.0204,28.041,164400.0
2013-07-24 14:10:00,40.83,40.87,40.83,40.84,130400.0,28.0341,28.0616,28.0341,28.041,130400.0
2013-07-24 14:20:00,40.84,40.85,40.82,40.85,98600.0,28.041,28.0478,28.0272,28.0478,98600.0
2013-07-24 14:30:00,40.84,40.86,40.81,40.84,193600.0,28.041,28.0547,28.0204,28.041,193600.0
2013-07-24 14:40:00,40.84,40.86,40.82,40.83,148100.0,28.041,28.0547,28.0272,28.0341,148100.0
2013-07-24 14:50:00,40.83,40.94,40.83,40.89,486100.0,28.0341,28.1096,28.0341,28.0753,486100.0
2013-07-24 15:00:00,40.88,40.89,40.82,40.83,147300.0,28.0684,28.0753,28.0272,28.0341,147300.0
2013-07-24 15:10:00,40.83,40.85,40.79,40.8,266500.0,28.0341,28.0478,28.0066,28.0135,266500.0
2013-07-24 15:20:00,40.8,40.84,40.79,40.82,172500.0,28.0135,28.041,28.0066,28.0272,172500.0
2013-07-24 15:30:00,40.81,40.81,40.76,40.77,224700.0,28.0204,28.0204,27.986,27.9929,224700.0
2013-07-24 15:40:00,40.77,40.83,40.77,40.78,423200.0,27.9929,28.0341,27.9929,27.9998,423200.0
2013-07-24 15:50:00,40.78,40.87,40.77,40.85,856800.0,27.9998,28.0616,27.9929,28.0478,856800.0
2013-07-25 09:30:00,40.81,40.83,40.72,40.8,542900.0,28.0204,28.0341,27.9586,28.0135,542900.0
2013-07-25 09:40:00,40.81,40.81,40.65,40.7,314300.0,28.0204,28.0204,27.9105,27.9448,314300.0
2013-07-25 09:50:00,40.69,40.76,40.66,40.66,316800.0,27.938,27.986,27.9174,27.9174,316800.0
2013-07-25 10:00:00,40.66,40.71,40.6,40.66,388000.0,27.9174,27.9517,27.8762,27.9174,388000.0
2013-07-25 10:10:00,40.66,40.69,40.63,40.66,230600.0,27.9174,27.938,27.8968,27.9174,230600.0
2013-07-25 10:20:00,40.66,40.73,40.66,40.67,160600.0,27.9174,27.9654,27.9174,27.9242,160600.0
2013-07-25 10:30:00,40.67,40.67,40.58,40.58,265500.0,27.9242,27.9242,27.8624,27.8624,265500.0
2013-07-25 10:40:00,40.59,40.61,40.54,40.55,421200.0,27.8693,27.883,27.835,27.8418,421200.0
2013-07-25 10:50:00,40.55,40.57,40.5,40.56,281800.0,27.8418,27.8556,27.8075,27.8487,281800.0
2013-07-25 11:00:00,40.57,40.57,40.48,40.51,331700.0,27.8556,27.8556,27.7938,27.8144,331700.0
2013-07-25 11:10:00,40.51,40.59,40.5,40.59,187800.0,27.8144,27.8693,27.8075,27.8693,187800.0
2013-07-25 11:20:00,40.59,40.62,40.57,40.6,185000.0,27.8693,27.8899,27.8556,27.8762,185000.0
2013-07-25 11:30:00,40.6,40.67,40.59,40.64,159800.0,27.8762,27.9242,27.8693,27.9036,159800.0
2013-07-25 11:40:00,40.63,40.66,40.6,40.65,122000.0,27.8968,27.9174,27.8762,27.9105,122000.0
2013-07-25 11:50:00,40.65,40.66,40.63,40.63,194800.0,27.9105,27.9174,27.8968,27.8968,194800.0
2013-07-25 12:00:00,40.63,40.65,40.6,40.6,134800.0,27.8968,27.9105,27.8762,27.8762,134800.0
2013-07-25 12:10:00,40.6,40.67,40.58,40.67,171500.0,27.8762,27.9242,27.8624,27.9242,171500.0
2013-07-25 12:20:00,40.66,40.7,40.65,40.66,144600.0,27.9174,27.9448,27.9105,27.9174,144600.0
2013-07-25 12:30:00,40.66,40.75,40.66,40.74,170400.0,27.9174,27.9792,27.9174,27.9723,170400.0
2013-07-25 12:40:00,40.74,40.83,40.74,40.77,246300.0,27.9723,28.0341,27.9723,27.9929,246300.0
2013-07-25 12:50:00,40.77,40.78,40.73,40.75,190400.0,27.9929,27.9998,27.9654,27.9792,190400.0
2013-07-25 13:00:00,40.76,40.79,40.74,40.77,169600.0,27.986,28.0066,27.9723,27.9929,169600.0
2013-07-25 13:10:00,40.78,40.78,40.76,40.77,67000.0,27.9998,27.9998,27.986,27.9929,67000.0
2013-07-25 13:20:00,40.76,40.77,40.74,40.77,72200.0,27.986,27.9929,27.9723,27.9929,72200.0
2013-07-25 13:30:00,40.77,40.83,40.77,40.78,114700.0,27.9929,28.0341,27.9929,27.9998,114700.0
2013-07-25 13:40:00,40.77,40.78,40.75,40.76,129500.0,27.9929,27.9998,27.9792,27.986,129500.0
2013-07-25 13:50:00,40.77,40.77,40.75,40.75,100700.0,27.9929,27.9929,27.9792,27.9792,100700.0
2013-07-25 14:00:00,40.76,40.8,40.72,40.77,238100.0,27.986,28.0135,27.9586,27.9929,238100.0
2013-07-25 14:10:00,40.78,40.78,40.74,40.74,154500.0,27.9998,27.9998,27.9723,27.9723,154500.0
2013-07-25 14:20:00,40.75,40.75,40.7,40.74,74700.0,27.9792,27.9792,27.9448,27.9723,74700.0
2013-07-25 14:30:00,40.73,40.75,40.7,40.75,104600.0,27.9654,27.9792,27.9448,27.9792,104600.0
2013-07-25 14:40:00,40.74,40.77,40.74,40.76,107600.0,27.9723,27.9929,27.9723,27.986,107600.0
2013-07-25 14:50:00,40.77,40.79,40.72,40.74,159400.0,27.9929,28.0066,27.9586,27.9723,159400.0
2013-07-25 15:00:00,40.73,40.8,40.72,40.77,158100.0,27.9654,28.0135,27.9586,27.9929,158100.0
2013-07-25 15:10:00,40.77,40.83,40.77,40.81,157700.0,27.9929,28.0341,27.9929,28.0204,157700.0
2013-07-25 15:20:00,40.82,40.88,40.8,40.82,202300.0,28.0272,28.0684,28.0135,28.0272,202300.0
2013-07-25 15:30:00,40.82,40.87,40.79,40.83,218600.0,28.0272,28.0616,28.0066,28.0341,218600.0
2013-07-25 15:40:00,40.83,40.85,40.78,40.83,267400.0,28.0341,28.0478,27.9998,28.0341,267400.0
2013-07-25 15:50:00,40.82,40.85,40.78,40.85,544700.0,28.0272,28.0478,27.9998,28.0478,544700.0
2013-07-26 09:30:00,40.64,40.65,40.33,40.4,737700.0,27.9036,27.9105,27.6908,27.7389,737700.0
2013-07-26 09:40:00,40.4,40.42,40.3,40.36,446300.0,27.7389,27.7526,27.6702,27.7114,446300.0
2013-07-26 09:50:00,40.37,40.39,40.26,40.27,377900.0,27.7183,27.732,27.6427,27.6496,377900.0
2013-07-26 10:00:00,40.26,40.34,40.25,40.27,554700.0,27.6427,27.6977,27.6359,27.6496,554700.0
2013-07-26 10:10:00,40.26,40.29,40.22,40.29,412300.0,27.6427,27.6633,27.6153,27.6633,412300.0
2013-07-26 10:20:00,40.29,40.32,40.17,40.2,543100.0,27.6633,27.6839,27.5809,27.6015,543100.0
2013-07-26 10:30:00,40.19,40.24,40.19,40.22,210100.0,27.5947,27.629,27.5947,27.6153,210100.0
2013-07-26 10:40:00,40.22,40.22,40.05,40.05,389600.0,27.6153,27.6153,27.4985,27.4985,389600.0
2013-07-26 10:50:00,40.05,40.06,40.01,40.04,498000.0,27.4985,27.5054,27.4711,27.4917,498000.0
2013-07-26 11:00:00,40.03,40.08,40.02,40.04,461300.0,27.4848,27.5191,27.4779,27.4917,461300.0
2013-07-26 11:10:00,40.05,40.16,40.04,40.15,328800.0,27.4985,27.5741,27.4917,27.5672,328800.0
2013-07-26 11:20:00,40.15,40.18,40.11,40.14,216000.0,27.5672,27.5878,27.5397,27.5603,216000.0
2013-07-26 11:30:00,40.14,40.18,40.13,40.16,239400.0,27.5603,27.5878,27.5535,27.5741,239400.0
2013-07-26 11:40:00,40.16,40.26,40.16,40.26,239500.0,27.5741,27.6427,27.5741,27.6427,239500.0
2013-07-26 11:50:00,40.26,40.29,40.24,40.26,151400.0,27.6427,27.6633,27.629,27.6427,151400.0
2013-07-26 12:00:00,40.26,40.32,40.23,40.32,162100.0,27.6427,27.6839,27.6221,27.6839,162100.0
2013-07-26 12:10:00,40.32,40.32,40.29,40.32,132400.0,27.6839,27.6839,27.6633,27.6839,132400.0
2013-07-26 12:20:00,40.32,40.32,40.3,40.31,144500.0,27.6839,27.6839,27.6702,27.6771,144500.0
2013-07-26 12:30:00,40.3,40.32,40.28,40.3,97600.0,27.6702,27.6839,27.6565,27.6702,97600.0
2013-07-26 12:40:00,40.3,40.32,40.29,40.32,73100.0,27.6702,27.6839,27.6633,27.6839,73100.0
2013-07-26 12:50:00,40.32,40.35,40.3,40.3,189700.0,27.6839,27.7045,27.6702,27.6702,189700.0
2013-07-26 13:00:00,40.31,40.32,40.28,40.31,151000.0,27.6771,27.6839,27.6565,27.6771,151000.0
2013-07-26 13:10:00,40.3,40.35,40.3,40.34,106800.0,27.6702,27.7045,27.6702,27.6977,106800.0
2013-07-26 13:20:00,40.35,40.51,40.34,40.51,195700.0,27.7045,27.8144,27.6977,27.8144,195700.0
2013-07-26 13:30:00,40.51,40.52,40.41,40.41,227900.0,27.8144,27.8212,27.7457,27.7457,227900.0
2013-07-26 13:40:00,40.41,40.48,40.41,40.47,143100.0,27.7457,27.7938,27.7457,27.7869,143100.0
2013-07-26 13:50:00,40.46,40.51,40.46,40.49,130500.0,27.78,27.8144,27.78,27.8006,130500.0
2013-07-26 14:00:00,40.49,40.51,40.45,40.49,143800.0,27.8006,27.8144,27.7732,27.8006,143800.0
2013-07-26 14:10:00,40.5,40.56,40.49,40.5,173000.0,27.8075,27.8487,27.8006,27.8075,173000.0
2013-07-26 14:20:00,40.5,40.54,40.48,40.51,189600.0,27.8075,27.835,27.7938,27.8144,189600.0
2013-07-26 14:30:00,40.5,40.52,40.48,40.48,121400.0,27.8075,27.8212,27.7938,27.7938,121400.0
2013-07-26 14:40:00,40.48,40.51,40.46,40.47,253100.0,27.7938,27.8144,27.78,27.7869,253100.0
2013-07-26 14:50:00,40.47,40.54,40.47,40.54,324300.0,27.7869,27.835,27.7869,27.835,324300.0
2013-07-26 15:00:00,40.53,40.55,40.48,40.51,253300.0,27.8281,27.8418,27.7938,27.8144,253300.0
2013-07-26 15:10:00,40.51,40.54,40.49,40.53,157900.0,27.8144,27.835,27.8006,27.8281,157900.0
2013-07-26 15:20:00,40.52,40.59,40.52,40.55,224000.0,27.8212,27.8693,27.8212,27.8418,224000.0
2013-07-26 15:30:00,40.54,40.57,40.53,40.56,216500.0,27.835,27.8556,27.8281,27.8487,216500.0
2013-07-26 15:40:00,40.57,40.62,40.55,40.6,448200.0,27.8556,27.8899,27.8418,27.8762,448200.0
2013-07-26 15:50:00,40.59,40.65,40.57,40.63,759500.0,27.8693,27.9105,27.8556,27.8968,759500.0
2013-07-29 09:30:00,40.61,40.68,40.51,40.63,486200.0,27.883,27.9311,27.8144,27.8968,486200.0
2013-07-29 09:40:00,40.63,40.66,40.48,40.49,228700.0,27.8968,27.9174,27.7938,27.8006,228700.0
2013-07-29 09:50:00,40.51,40.51,40.37,40.44,415500.0,27.8144,27.8144,27.7183,27.7663,415500.0
2013-07-29 10:00:00,40.45,40.46,40.39,40.4,314600.0,27.7732,27.78,27.732,27.7389,314600.0
2013-07-29 10:10:00,40.4,40.45,40.33,40.4,427000.0,27.7389,27.7732,27.6908,27.7389,427000.0
2013-07-29 10:20:00,40.39,40.41,40.27,40.37,312200.0,27.732,27.7457,27.6496,27.7183,312200.0
2013-07-29 10:30:00,40.37,40.38,40.33,40.33,198100.0,27.7183,27.7251,27.6908,27.6908,198100.0
2013-07-29 10:40:00,40.33,40.33,40.27,40.3,299900.0,27.6908,27.6908,27.6496,27.6702,299900.0
2013-07-29 10:50:00,40.3,40.38,40.29,40.33,211000.0,27.6702,27.7251,27.6633,27.6908,211000.0
2013-07-29 11:00:00,40.33,40.35,40.29,40.34,192500.0,27.6908,27.7045,27.6633,27.6977,192500.0
2013-07-29 11:10:00,40.34,40.38,40.29,40.31,257000.0,27.6977,27.7251,27.6633,27.6771,257000.0
2013-07-29 11:20:00,40.31,40.34,40.29,40.31,192000.0,27.6771,27.6977,27.6633,27.6771,192000.0
2013-07-29 11:30:00,40.32,40.37,40.3,40.32,135600.0,27.6839,27.7183,27.6702,27.6839,135600.0
2013-07-29 11:40:00,40.33,40.38,40.31,40.37,118700.0,27.6908,27.7251,27.6771,27.7183,118700.0
2013-07-29 11:50:00,40.38,40.38,40.32,40.35,134100.0,27.7251,27.7251,27.6839,27.7045,134100.0
2013-07-29 12:00:00,40.35,40.39,40.33,40.33,85700.0,27.7045,27.732,27.6908,27.6908,85700.0
2013-07-29 12:10:00,40.34,40.34,40.3,40.31,101500.0,27.6977,27.6977,27.6702,27.6771,101500.0
2013-07-29 12:20:00,40.3,40.36,40.29,40.33,143100.0,27.6702,27.7114,27.6633,27.6908,143100.0
2013-07-29 12:30:00,40.33,40.35,40.31,40.32,70700.0,27.6908,27.7045,27.6771,27.6839,70700.0
2013-07-29 12:40:00,40.32,40.41,40.31,40.39,115500.0,27.6839,27.7457,27.6771,27.732,115500.0
2013-07-29 12:50:00,40.38,40.39,40.34,40.39,99100.0,27.7251,27.732,27.6977,27.732,99100.0
2013-07-29 13:00:00,40.38,40.43,40.35,40.35,160500.0,27.7251,27.7595,27.7045,27.7045,160500.0
2013-07-29 13:10:00,40.36,40.37,40.33,40.35,140800.0,27.7114,27.7183,27.6908,27.7045,140800.0
2013-07-29 13:20:00,40.34,40.38,40.34,40.36,118300.0,27.6977,27.7251,27.6977,27.7114,118300.0
2013-07-29 13:30:00,40.35,40.38,40.34,40.37,180300.0,27.7045,27.7251,27.6977,27.7183,180300.0
2013-07-29 13:40:00,40.37,40.38,40.35,40.38,88900.0,27.7183,27.7251,27.7045,27.7251,88900.0
2013-07-29 13:50:00,40.37,40.38,40.35,40.36,122300.0,27.7183,27.7251,27.7045,27.7114,122300.0
2013-07-29 14:00:00,40.36,40.38,40.33,40.36,217000.0,27.7114,27.7251,27.6908,27.7114,217000.0
2013-07-29 14:10:00,40.37,40.41,40.36,40.4,125900.0,27.7183,27.7457,27.7114,27.7389,125900.0
2013-07-29 14:20:00,40.39,40.4,40.37,40.4,257200.0,27.732,27.7389,27.7183,27.7389,257200.0
2013-07-29 14:30:00,40.39,40.42,40.37,40.38,159600.0,27.732,27.7526,27.7183,27.7251,159600.0
2013-07-29 14:40:00,40.37,40.41,40.37,40.39,229900.0,27.7183,27.7457,27.7183,27.732,229900.0
2013-07-29 14:50:00,40.39,40.39,40.36,40.36,196000.0,27.732,27.732,27.7114,27.7114,196000.0
2013-07-29 15:00:00,40.37,40.39,40.35,40.35,131600.0,27.7183,27.732,27.7045,27.7045,131600.0
2013-07-29 15:10:00,40.35,40.36,40.32,40.32,174000.0,27.7045,27.7114,27.6839,27.6839,174000.0
2013-07-29 15:20:00,40.32,40.33,40.28,40.33,332300.0,27.6839,27.6908,27.6565,27.6908,332300.0
2013-07-29 15:30:00,40.33,40.34,40.3,40.32,275900.0,27.6908,27.6977,27.6702,27.6839,275900.0
2013-07-29 15:40:00,40.31,40.32,40.3,40.3,449300.0,27.6771,27.6839,27.6702,27.6702,449300.0
2013-07-29 15:50:00,40.3,40.34,40.26,40.28,884500.0,27.6702,27.6977,27.6427,27.6565,884500.0
2013-07-30 09:30:00,40.38,40.58,40.35,40.56,578300.0,27.7251,27.8624,27.7045,27.8487,578300.0
2013-07-30 09:40:00,40.56,40.62,40.48,40.61,263400.0,27.8487,27.8899,27.7938,27.883,263400.0
2013-07-30 09:50:00,40.6,40.73,40.58,40.59,511300.0,27.8762,27.9654,27.8624,27.8693,511300.0
2013-07-30 10:00:00,40.58,40.7,40.55,40.67,279000.0,27.8624,27.9448,27.8418,27.9242,279000.0
2013-07-30 10:10:00,40.67,40.67,40.58,40.59,164300.0,27.9242,27.9242,27.8624,27.8693,164300.0
2013-07-30 10:20:00,40.59,40.61,40.55,40.56,172200.0,27.8693,27.883,27.8418,27.8487,172200.0
2013-07-30 10:30:00,40.56,40.6,40.48,40.49,216100.0,27.8487,27.8762,27.7938,27.8006,216100.0
2013-07-30 10:40:00,40.5,40.55,40.47,40.55,151400.0,27.8075,27.8418,27.7869,27.8418,151400.0
2013-07-30 10:50:00,40.55,40.55,40.43,40.46,156600.0,27.8418,27.8418,27.7595,27.78,156600.0
2013-07-30 11:00:00,40.46,40.5,40.43,40.46,197300.0,27.78,27.8075,27.7595,27.78,197300.0
2013-07-30 11:10:00,40.45,40.5,40.42,40.44,116900.0,27.7732,27.8075,27.7526,27.7663,116900.0
2013-07-30 11:20:00,40.44,40.49,40.43,40.45,152200.0,27.7663,27.8006,27.7595,27.7732,152200.0
2013-07-30 11:30:00,40.46,40.47,40.42,40.43,96500.0,27.78,27.7869,27.7526,27.7595,96500.0
2013-07-30 11:40:00,40.42,40.46,40.39,40.44,121800.0,27.7526,27.78,27.732,27.7663,121800.0
2013-07-30 11:50:00,40.45,40.45,40.35,40.38,110500.0,27.7732,27.7732,27.7045,27.7251,110500.0
2013-07-30 12:00:00,40.37,40.4,40.33,40.38,118800.0,27.7183,27.7389,27.6908,27.7251,118800.0
2013-07-30 12:10:00,40.38,40.38,40.31,40.31,194000.0,27.7251,27.7251,27.6771,27.6771,194000.0
2013-07-30 12:20:00,40.32,40.36,40.31,40.34,123800.0,27.6839,27.7114,27.6771,27.6977,123800.0
2013-07-30 12:30:00,40.34,40.36,40.3,40.3,224000.0,27.6977,27.7114,27.6702,27.6702,224000.0
2013-07-30 12:40:00,40.3,40.36,40.3,40.35,100600.0,27.6702,27.7114,27.6702,27.7045,100600.0
2013-07-30 12:50:00,40.35,40.37,40.32,40.34,112300.0,27.7045,27.7183,27.6839,27.6977,112300.0
2013-07-30 13:00:00,40.34,40.38,40.34,40.37,70200.0,27.6977,27.7251,27.6977,27.7183,70200.0
2013-07-30 13:10:00,40.37,40.38,40.3,40.31,300800.0,27.7183,27.7251,27.6702,27.6771,300800.0
2013-07-30 13:20:00,40.31,40.36,40.3,40.34,232500.0,27.6771,27.7114,27.6702,27.6977,232500.0
2013-07-30 13:30:00,40.33,40.33,40.28,40.32,117500.0,27.6908,27.6908,27.6565,27.6839,117500.0
2013-07-30 13:40:00,40.31,40.32,40.27,40.31,111400.0,27.6771,27.6839,27.6496,27.6771,111400.0
2013-07-30 13:50:00,40.3,40.33,40.29,40.3,83500.0,27.6702,27.6908,27.6633,27.6702,83500.0
2013-07-30 14:00:00,40.3,40.3,40.27,40.28,105300.0,27.6702,27.6702,27.6496,27.6565,105300.0
2013-07-30 14:10:00,40.28,40.28,40.25,40.26,106400.0,27.6565,27.6565,27.6359,27.6427,106400.0
2013-07-30 14:20:00,40.26,40.31,40.26,40.28,200100.0,27.6427,27.6771,27.6427,27.6565,200100.0
2013-07-30 14:30:00,40.29,40.33,40.28,40.33,169700.0,27.6633,27.6908,27.6565,27.6908,169700.0
2013-07-30 14:40:00,40.33,40.35,40.32,40.33,222400.0,27.6908,27.7045,27.6839,27.6908,222400.0
2013-07-30 14:50:00,40.34,40.37,40.32,40.37,236200.0,27.6977,27.7183,27.6839,27.7183,236200.0
2013-07-30 15:00:00,40.36,40.47,40.35,40.46,376900.0,27.7114,27.7869,27.7045,27.78,376900.0
2013-07-30 15:10:00,40.46,40.49,40.45,40.46,374700.0,27.78,27.8006,27.7732,27.78,374700.0
2013-07-30 15:20:00,40.46,40.5,40.44,40.45,335400.0,27.78,27.8075,27.7663,27.7732,335400.0
2013-07-30 15:30:00,40.45,40.45,40.37,40.37,294200.0,27.7732,27.7732,27.7183,27.7183,294200.0
2013-07-30 15:40:00,40.37,40.43,40.37,40.38,555700.0,27.7183,27.7595,27.7183,27.7251,555700.0
2013-07-30 15:50:00,40.38,40.41,40.33,40.33,1368800.0,27.7251,27.7457,27.6908,27.6908,1368800.0
2013-07-31 09:30:00,40.41,40.58,40.37,40.39,491000.0,27.7457,27.8624,27.7183,27.732,491000.0
2013-07-31 09:40:00,40.39,40.42,40.29,40.29,488600.0,27.732,27.7526,27.6633,27.6633,488600.0
2013-07-31 09:50:00,40.29,40.3,40.26,40.29,366000.0,27.6633,27.6702,27.6427,27.6633,366000.0
2013-07-31 10:00:00,40.28,40.33,40.28,40.3,302300.0,27.6565,27.6908,27.6565,27.6702,302300.0
2013-07-31 10:10:00,40.3,40.33,40.28,40.3,322500.0,27.6702,27.6908,27.6565,27.6702,322500.0
2013-07-31 10:20:00,40.31,40.42,40.3,40.41,268600.0,27.6771,27.7526,27.6702,27.7457,268600.0
2013-07-31 10:30:00,40.42,40.47,40.38,40.38,401500.0,27.7526,27.7869,27.7251,27.7251,401500.0
2013-07-31 10:40:00,40.39,40.42,40.38,40.4,200400.0,27.732,27.7526,27.7251,27.7389,200400.0
2013-07-31 10:50:00,40.41,40.44,40.39,40.44,183500.0,27.7457,27.7663,27.732,27.7663,183500.0
2013-07-31 11:00:00,40.44,40.44,40.41,40.41,170700.0,27.7663,27.7663,27.7457,27.7457,170700.0
2013-07-31 11:10:00,40.41,40.43,40.37,40.39,208400.0,27.7457,27.7595,27.7183,27.732,208400.0
2013-07-31 11:20:00,40.38,40.41,40.35,40.35,162500.0,27.7251,27.7457,27.7045,27.7045,162500.0
2013-07-31 11:30:00,40.35,40.4,40.35,40.37,139200.0,27.7045,27.7389,27.7045,27.7183,139200.0
2013-07-31 11:40:00,40.38,40.38,40.32,40.36,162200.0,27.7251,27.7251,27.6839,27.7114,162200.0
2013-07-31 11:50:00,40.36,40.37,40.33,40.34,152200.0,27.7114,27.7183,27.6908,27.6977,152200.0
2013-07-31 12:00:00,40.33,40.36,40.31,40.36,158800.0,27.6908,27.7114,27.6771,27.7114,158800.0
2013-07-31 12:10:00,40.36,40.39,40.34,40.39,149000.0,27.7114,27.732,27.6977,27.732,149000.0
2013-07-31 12:20:00,40.39,40.4,40.34,40.34,101900.0,27.732,27.7389,27.6977,27.6977,101900.0
2013-07-31 12:30:00,40.34,40.36,40.32,40.32,100200.0,27.6977,27.7114,27.6839,27.6839,100200.0
2013-07-31 12:40:00,40.32,40.34,40.29,40.34,184000.0,27.6839,27.6977,27.6633,27.6977,184000.0
2013-07-31 12:50:00,40.33,40.34,40.29,40.29,102000.0,27.6908,27.6977,27.6633,27.6633,102000.0
2013-07-31 13:00:00,40.3,40.3,40.26,40.26,144300.0,27.6702,27.6702,27.6427,27.6427,144300.0
2013-07-31 13:10:00,40.26,40.28,40.25,40.26,123400.0,27.6427,27.6565,27.6359,27.6427,123400.0
2013-07-31 13:20:00,40.26,40.26,40.23,40.23,201800.0,27.6427,27.6427,27.6221,27.6221,201800.0
2013-07-31 13:30:00,40.23,40.25,40.21,40.22,167900.0,27.6221,27.6359,27.6084,27.6153,167900.0
2013-07-31 13:40:00,40.22,40.23,40.18,40.21,230300.0,27.6153,27.6221,27.5878,27.6084,230300.0
2013-07-31 13:50:00,40.21,40.28,40.2,40.26,148100.0,27.6084,27.6565,27.6015,27.6427,148100.0
2013-07-31 14:00:00,40.27,40.36,40.23,40.29,300200.0,27.6496,27.7114,27.6221,27.6633,300200.0
2013-07-31 14:10:00,40.28,40.29,40.16,40.22,358600.0,27.6565,27.6633,27.5741,27.6153,358600.0
2013-07-31 14:20:00,40.22,40.27,40.21,40.24,215100.0,27.6153,27.6496,27.6084,27.629,215100.0
2013-07-31 14:30:00,40.24,40.32,40.23,40.3,241200.0,27.629,27.6839,27.6221,27.6702,241200.0
2013-07-31 14:40:00,40.3,40.35,40.3,40.32,242900.0,27.6702,27.7045,27.6702,27.6839,242900.0
2013-07-31 14:50:00,40.33,40.36,40.3,40.34,211200.0,27.6908,27.7114,27.6702,27.6977,211200.0
2013-07-31 15:00:00,40.33,40.35,40.29,40.3,280300.0,27.6908,27.7045,27.6633,27.6702,280300.0
2013-07-31 15:10:00,40.3,40.32,40.28,40.3,242200.0,27.6702,27.6839,27.6565,27.6702,242200.0
2013-07-31 15:20:00,40.3,40.32,40.29,40.31,490700.0,27.6702,27.6839,27.6633,27.6771,490700.0
2013-07-31 15:30:00,40.31,40.32,40.22,40.25,364200.0,27.6771,27.6839,27.6153,27.6359,364200.0
2013-07-31 15:40:00,40.24,40.25,40.1,40.12,799200.0,27.629,27.6359,27.5329,27.5466,799200.0
2013-07-31 15:50:00,40.12,40.18,40.06,40.1,1765800.0,27.5466,27.5878,27.5054,27.5329,1765800.0
2013-08-01 09:30:00,40.4,40.64,40.4,40.64,782200.0,27.7389,27.9036,27.7389,27.9036,782200.0
2013-08-01 09:40:00,40.63,40.7,40.6,40.66,529900.0,27.8968,27.9448,27.8762,27.9174,529900.0
2013-08-01 09:50:00,40.67,40.68,40.57,40.6,273500.0,27.9242,27.9311,27.8556,27.8762,273500.0
2013-08-01 10:00:00,40.6,40.75,40.58,40.74,388700.0,27.8762,27.9792,27.8624,27.9723,388700.0
2013-08-01 10:10:00,40.75,40.75,40.66,40.67,258700.0,27.9792,27.9792,27.9174,27.9242,258700.0
2013-08-01 10:20:00,40.67,40.74,40.62,40.74,395600.0,27.9242,27.9723,27.8899,27.9723,395600.0
2013-08-01 10:30:00,40.73,40.74,40.63,40.7,284900.0,27.9654,27.9723,27.8968,27.9448,284900.0
2013-08-01 10:40:00,40.7,40.73,40.66,40.66,258800.0,27.9448,27.9654,27.9174,27.9174,258800.0
2013-08-01 10:50:00,40.66,40.68,40.6,40.6,205300.0,27.9174,27.9311,27.8762,27.8762,205300.0
2013-08-01 11:00:00,40.6,40.64,40.58,40.59,193200.0,27.8762,27.9036,27.8624,27.8693,193200.0
2013-08-01 11:10:00,40.59,40.6,40.57,40.59,123500.0,27.8693,27.8762,27.8556,27.8693,123500.0
2013-08-01 11:20:00,40.59,40.6,40.55,40.56,166600.0,27.8693,27.8762,27.8418,27.8487,166600.0
2013-08-01 11:30:00,40.56,40.61,40.53,40.55,192600.0,27.8487,27.883,27.8281,27.8418,192600.0
2013-08-01 11:40:00,40.56,40.56,40.55,40.56,137400.0,27.8487,27.8487,27.8418,27.8487,137400.0
2013-08-01 11:50:00,40.55,40.56,40.49,40.5,264200.0,27.8418,27.8487,27.8006,27.8075,264200.0
2013-08-01 12:00:00,40.5,40.55,40.49,40.55,172200.0,27.8075,27.8418,27.8006,27.8418,172200.0
2013-08-01 12:10:00,40.55,40.59,40.54,40.59,192900.0,27.8418,27.8693,27.835,27.8693,192900.0
2013-08-01 12:20:00,40.59,40.59,40.55,40.55,122100.0,27.8693,27.8693,27.8418,27.8418,122100.0
2013-08-01 12:30:00,40.56,40.56,40.5,40.51,194800.0,27.8487,27.8487,27.8075,27.8144,194800.0
2013-08-01 12:40:00,40.5,40.53,40.45,40.47,129000.0,27.8075,27.8281,27.7732,27.7869,129000.0
2013-08-01 12:50:00,40.47,40.49,40.45,40.46,151700.0,27.7869,27.8006,27.7732,27.78,151700.0
2013-08-01 13:00:00,40.47,40.49,40.45,40.48,173800.0,27.7869,27.8006,27.7732,27.7938,173800.0
2013-08-01 13:10:00,40.47,40.48,40.46,40.46,125400.0,27.7869,27.7938,27.78,27.78,125400.0
2013-08-01 13:20:00,40.46,40.47,40.45,40.46,87600.0,27.78,27.7869,27.7732,27.78,87600.0
2013-08-01 13:30:00,40.46,40.46,40.43,40.44,110600.0,27.78,27.78,27.7595,27.7663,110600.0
2013-08-01 13:40:00,40.43,40.46,40.43,40.46,142500.0,27.7595,27.78,27.7595,27.78,142500.0
2013-08-01 13:50:00,40.46,40.47,40.43,40.46,131500.0,27.78,27.7869,27.7595,27.78,131500.0
2013-08-01 14:00:00,40.46,40.53,40.44,40.52,185300.0,27.78,27.8281,27.7663,27.8212,185300.0
2013-08-01 14:10:00,40.53,40.55,40.49,40.52,207700.0,27.8281,27.8418,27.8006,27.8212,207700.0
2013-08-01 14:20:00,40.51,40.55,40.51,40.51,124600.0,27.8144,27.8418,27.8144,27.8144,124600.0
2013-08-01 14:30:00,40.51,40.53,40.48,40.49,279400.0,27.8144,27.8281,27.7938,27.8006,279400.0
2013-08-01 14:40:00,40.5,40.51,40.47,40.47,200000.0,27.8075,27.8144,27.7869,27.7869,200000.0
2013-08-01 14:50:00,40.47,40.5,40.47,40.48,135500.0,27.7869,27.8075,27.7869,27.7938,135500.0
2013-08-01 15:00:00,40.48,40.5,40.47,40.49,136100.0,27.7938,27.8075,27.7869,27.8006,136100.0
2013-08-01 15:10:00,40.5,40.51,40.46,40.48,227900.0,27.8075,27.8144,27.78,27.7938,227900.0
2013-08-01 15:20:00,40.48,40.48,40.43,40.46,218000.0,27.7938,27.7938,27.7595,27.78,218000.0
2013-08-01 15:30:00,40.45,40.51,40.45,40.5,398000.0,27.7732,27.8144,27.7732,27.8075,398000.0
2013-08-01 15:40:00,40.5,40.58,40.5,40.55,466300.0,27.8075,27.8624,27.8075,27.8418,466300.0
2013-08-01 15:50:00,40.54,40.6,40.53,40.57,1486000.0,27.835,27.8762,27.8281,27.8556,1486000.0
2013-08-02 09:30:00,40.01,40.2,39.99,40.09,1689200.0,27.4711,27.6015,27.4573,27.526,1689200.0
2013-08-02 09:40:00,40.09,40.1,40.02,40.06,911700.0,27.526,27.5329,27.4779,27.5054,911700.0
2013-08-02 09:50:00,40.06,40.11,40.01,40.03,1005400.0,27.5054,27.5397,27.4711,27.4848,1005400.0
2013-08-02 10:00:00,40.03,40.06,39.91,39.94,1233700.0,27.4848,27.5054,27.4024,27.423,1233700.0
2013-08-02 10:10:00,39.94,40.01,39.92,39.94,1073300.0,27.423,27.4711,27.4093,27.423,1073300.0
2013-08-02 10:20:00,39.94,40.04,39.93,39.99,669200.0,27.423,27.4917,27.4161,27.4573,669200.0
2013-08-02 10:30:00,39.99,40.01,39.94,40.01,669900.0,27.4573,27.4711,27.423,27.4711,669900.0
2013-08-02 10:40:00,40.01,40.05,40.0,40.01,396200.0,27.4711,27.4985,27.4642,27.4711,396200.0
2013-08-02 10:50:00,40.01,40.04,39.98,40.04,823000.0,27.4711,27.4917,27.4505,27.4917,823000.0
2013-08-02 11:00:00,40.04,40.04,39.98,40.0,911500.0,27.4917,27.4917,27.4505,27.4642,911500.0
2013-08-02 11:10:00,40.0,40.01,39.93,39.98,874900.0,27.4642,27.4711,27.4161,27.4505,874900.0
2013-08-02 11:20:00,39.98,39.99,39.96,39.96,550800.0,27.4505,27.4573,27.4367,27.4367,550800.0
2013-08-02 11:30:00,39.96,40.04,39.96,40.02,792800.0,27.4367,27.4917,27.4367,27.4779,792800.0
2013-08-02 11:40:00,40.02,40.05,40.01,40.05,576900.0,27.4779,27.4985,27.4711,27.4985,576900.0
2013-08-02 11:50:00,40.04,40.16,40.04,40.14,720000.0,27.4917,27.5741,27.4917,27.5603,720000.0
2013-08-02 12:00:00,40.14,40.25,40.14,40.15,709700.0,27.5603,27.6359,27.5603,27.5672,709700.0
2013-08-02 12:10:00,40.14,40.15,40.09,40.14,396800.0,27.5603,27.5672,27.526,27.5603,396800.0
2013-08-02 12:20:00,40.14,40.15,40.11,40.15,299400.0,27.5603,27.5672,27.5397,27.5672,299400.0
2013-08-02 12:30:00,40.15,40.17,40.14,40.15,228400.0,27.5672,27.5809,27.5603,27.5672,228400.0
2013-08-02 12:40:00,40.15,40.26,40.15,40.26,422200.0,27.5672,27.6427,27.5672,27.6427,422200.0
2013-08-02 12:50:00,40.26,40.31,40.23,40.3,446600.0,27.6427,27.6771,27.6221,27.6702,446600.0
2013-08-02 13:00:00,40.3,40.36,40.3,40.31,288400.0,27.6702,27.7114,27.6702,27.6771,288400.0
2013-08-02 13:10:00,40.32,40.34,40.28,40.34,317500.0,27.6839,27.6977,27.6565,27.6977,317500.0
2013-08-02 13:20:00,40.34,40.41,40.33,40.35,483100.0,27.6977,27.7457,27.6908,27.7045,483100.0
2013-08-02 13:30:00,40.35,40.36,40.28,40.28,293500.0,27.7045,27.7114,27.6565,27.6565,293500.0
2013-08-02 13:40:00,40.28,40.3,40.2,40.21,348600.0,27.6565,27.6702,27.6015,27.6084,348600.0
2013-08-02 13:50:00,40.21,40.27,40.21,40.26,283500.0,27.6084,27.6496,27.6084,27.6427,283500.0
2013-08-02 14:00:00,40.26,40.27,40.22,40.22,335500.0,27.6427,27.6496,27.6153,27.6153,335500.0
2013-08-02 14:10:00,40.22,40.23,40.18,40.22,273900.0,27.6153,27.6221,27.5878,27.6153,273900.0
2013-08-02 14:20:00,40.22,40.24,40.16,40.24,275100.0,27.6153,27.629,27.5741,27.629,275100.0
2013-08-02 14:30:00,40.23,40.26,40.19,40.24,401900.0,27.6221,27.6427,27.5947,27.629,401900.0
2013-08-02 14:40:00,40.24,40.26,40.21,40.22,271400.0,27.629,27.6427,27.6084,27.6153,271400.0
2013-08-02 14:50:00,40.21,40.24,40.2,40.23,263900.0,27.6084,27.629,27.6015,27.6221,263900.0
2013-08-02 15:00:00,40.23,40.25,40.2,40.23,290100.0,27.6221,27.6359,27.6015,27.6221,290100.0
2013-08-02 15:10:00,40.23,40.25,40.2,40.2,292800.0,27.6221,27.6359,27.6015,27.6015,292800.0
2013-08-02 15:20:00,40.2,40.23,40.17,40.2,450100.0,27.6015,27.6221,27.5809,27.6015,450100.0
2013-08-02 15:30:00,40.2,40.22,40.18,40.19,441800.0,27.6015,27.6153,27.5878,27.5947,441800.0
2013-08-02 15:40:00,40.2,40.26,40.18,40.23,947000.0,27.6015,27.6427,27.5878,27.6221,947000.0
2013-08-02 15:50:00,40.24,40.25,40.18,40.23,1645300.0,27.629,27.6359,27.5878,27.6221,1645300.0
2013-08-05 09:30:00,40.18,40.47,40.18,40.46,499600.0,27.5878,27.7869,27.5878,27.78,499600.0
2013-08-05 09:40:00,40.47,40.47,40.37,40.4,502100.0,27.7869,27.7869,27.7183,27.7389,502100.0
2013-08-05 09:50:00,40.39,40.4,40.28,40.35,400200.0,27.732,27.7389,27.6565,27.7045,400200.0
2013-08-05 10:00:00,40.35,40.39,40.33,40.35,273200.0,27.7045,27.732,27.6908,27.7045,273200.0
2013-08-05 10:10:00,40.36,40.38,40.31,40.34,231200.0,27.7114,27.7251,27.6771,27.6977,231200.0
2013-08-05 10:20:00,40.35,40.38,40.25,40.25,234500.0,27.7045,27.7251,27.6359,27.6359,234500.0
2013-08-05 10:30:00,40.25,40.26,40.2,40.24,341500.0,27.6359,27.6427,27.6015,27.629,341500.0
2013-08-05 10:40:00,40.24,40.3,40.23,40.28,342000.0,27.629,27.6702,27.6221,27.6565,342000.0
2013-08-05 10:50:00,40.29,40.3,40.21,40.23,273800.0,27.6633,27.6702,27.6084,27.6221,273800.0
2013-08-05 11:00:00,40.23,40.27,40.2,40.21,375000.0,27.6221,27.6496,27.6015,27.6084,375000.0
2013-08-05 11:10:00,40.22,40.34,40.22,40.33,222700.0,27.6153,27.6977,27.6153,27.6908,222700.0
2013-08-05 11:20:00,40.33,40.34,40.28,40.29,183300.0,27.6908,27.6977,27.6565,27.6633,183300.0
2013-08-05 11:30:00,40.29,40.33,40.26,40.29,228200.0,27.6633,27.6908,27.6427,27.6633,228200.0
2013-08-05 11:40:00,40.29,40.31,40.27,40.3,145300.0,27.6633,27.6771,27.6496,27.6702,145300.0
2013-08-05 11:50:00,40.3,40.3,40.25,40.27,127000.0,27.6702,27.6702,27.6359,27.6496,127000.0
2013-08-05 12:00:00,40.27,40.31,40.25,40.27,133800.0,27.6496,27.6771,27.6359,27.6496,133800.0
2013-08-05 12:10:00,40.26,40.31,40.26,40.31,133700.0,27.6427,27.6771,27.6427,27.6771,133700.0
2013-08-05 12:20:00,40.31,40.32,40.28,40.28,133200.0,27.6771,27.6839,27.6565,27.6565,133200.0
2013-08-05 12:30:00,40.29,40.29,40.23,40.25,181100.0,27.6633,27.6633,27.6221,27.6359,181100.0
2013-08-05 12:40:00,40.25,40.27,40.24,40.26,144500.0,27.6359,27.6496,27.629,27.6427,144500.0
2013-08-05 12:50:00,40.25,40.29,40.23,40.29,102600.0,27.6359,27.6633,27.6221,27.6633,102600.0
2013-08-05 13:00:00,40.28,40.29,40.21,40.22,180900.0,27.6565,27.6633,27.6084,27.6153,180900.0
2013-08-05 13:10:00,40.22,40.27,40.21,40.23,116000.0,27.6153,27.6496,27.6084,27.6221,116000.0
2013-08-05 13:20:00,40.23,40.3,40.23,40.26,92800.0,27.6221,27.6702,27.6221,27.6427,92800.0
2013-08-05 13:30:00,40.27,40.27,40.24,40.24,141400.0,27.6496,27.6496,27.629,27.629,141400.0
2013-08-05 13:40:00,40.24,40.26,40.22,40.24,163900.0,27.629,27.6427,27.6153,27.629,163900.0
2013-08-05 13:50:00,40.25,40.29,40.24,40.27,264800.0,27.6359,27.6633,27.629,27.6496,264800.0
2013-08-05 14:00:00,40.27,40.28,40.24,40.24,150300.0,27.6496,27.6565,27.629,27.629,150300.0
2013-08-05 14:10:00,40.24,40.26,40.24,40.24,185000.0,27.629,27.6427,27.629,27.629,185000.0
2013-08-05 14:20:00,40.25,40.26,40.2,40.23,193900.0,27.6359,27.6427,27.6015,27.6221,193900.0
2013-08-05 14:30:00,40.23,40.28,40.23,40.26,143500.0,27.6221,27.6565,27.6221,27.6427,143500.0
2013-08-05 14:40:00,40.26,40.3,40.25,40.3,219900.0,27.6427,27.6702,27.6359,27.6702,219900.0
2013-08-05 14:50:00,40.3,40.32,40.28,40.31,173500.0,27.6702,27.6839,27.6565,27.6771,173500.0
2013-08-05 15:00:00,40.31,40.32,40.27,40.27,158900.0,27.6771,27.6839,27.6496,27.6496,158900.0
2013-08-05 15:10:00,40.27,40.31,40.26,40.3,159200.0,27.6496,27.6771,27.6427,27.6702,159200.0
2013-08-05 15:20:00,40.3,40.31,40.27,40.3,202700.0,27.6702,27.6771,27.6496,27.6702,202700.0
2013-08-05 15:30:00,40.3,40.32,40.29,40.3,293400.0,27.6702,27.6839,27.6633,27.6702,293400.0
2013-08-05 15:40:00,40.3,40.33,40.29,40.31,361900.0,27.6702,27.6908,27.6633,27.6771,361900.0
2013-08-05 15:50:00,40.31,40.33,40.25,40.29,696300.0,27.6771,27.6908,27.6359,27.6633,696300.0
2013-08-06 09:30:00,40.23,40.25,40.06,40.12,378500.0,27.6221,27.6359,27.5054,27.5466,378500.0
2013-08-06 09:40:00,40.12,40.19,40.1,40.11,229900.0,27.5466,27.5947,27.5329,27.5397,229900.0
2013-08-06 09:50:00,40.1,40.15,40.06,40.13,230600.0,27.5329,27.5672,27.5054,27.5535,230600.0
2013-08-06 10:00:00,40.12,40.16,40.11,40.15,217600.0,27.5466,27.5741,27.5397,27.5672,217600.0
2013-08-06 10:10:00,40.16,40.18,40.1,40.16,274800.0,27.5741,27.5878,27.5329,27.5741,274800.0
2013-08-06 10:20:00,40.15,40.23,40.14,40.21,195900.0,27.5672,27.6221,27.5603,27.6084,195900.0
2013-08-06 10:30:00,40.21,40.21,40.13,40.13,462700.0,27.6084,27.6084,27.5535,27.5535,462700.0
2013-08-06 10:40:00,40.14,40.21,40.12,40.19,206200.0,27.5603,27.6084,27.5466,27.5947,206200.0
2013-08-06 10:50:00,40.2,40.23,40.18,40.19,214400.0,27.6015,27.6221,27.5878,27.5947,214400.0
2013-08-06 11:00:00,40.19,40.23,40.17,40.23,184500.0,27.5947,27.6221,27.5809,27.6221,184500.0
2013-08-06 11:10:00,40.23,40.23,40.19,40.23,144700.0,27.6221,27.6221,27.5947,27.6221,144700.0
2013-08-06 11:20:00,40.22,40.23,40.18,40.2,141600.0,27.6153,27.6221,27.5878,27.6015,141600.0
2013-08-06 11:30:00,40.21,40.23,40.19,40.21,106100.0,27.6084,27.6221,27.5947,27.6084,106100.0
2013-08-06 11:40:00,40.21,40.27,40.21,40.23,165200.0,27.6084,27.6496,27.6084,27.6221,165200.0
2013-08-06 11:50:00,40.22,40.28,40.22,40.28,148500.0,27.6153,27.6565,27.6153,27.6565,148500.0
2013-08-06 12:00:00,40.27,40.3,40.26,40.26,70800.0,27.6496,27.6702,27.6427,27.6427,70800.0
2013-08-06 12:10:00,40.26,40.27,40.22,40.24,81700.0,27.6427,27.6496,27.6153,27.629,81700.0
2013-08-06 12:20:00,40.25,40.26,40.23,40.24,78200.0,27.6359,27.6427,27.6221,27.629,78200.0
2013-08-06 12:30:00,40.23,40.29,40.23,40.26,135300.0,27.6221,27.6633,27.6221,27.6427,135300.0
2013-08-06 12:40:00,40.26,40.31,40.26,40.31,111200.0,27.6427,27.6771,27.6427,27.6771,111200.0
2013-08-06 12:50:00,40.31,40.33,40.29,40.32,88400.0,27.6771,27.6908,27.6633,27.6839,88400.0
2013-08-06 13:00:00,40.32,40.34,40.31,40.33,96700.0,27.6839,27.6977,27.6771,27.6908,96700.0
2013-08-06 13:10:00,40.33,40.34,40.31,40.31,107500.0,27.6908,27.6977,27.6771,27.6771,107500.0
2013-08-06 13:20:00,40.31,40.32,40.3,40.3,91000.0,27.6771,27.6839,27.6702,27.6702,91000.0
2013-08-06 13:30:00,40.3,40.33,40.3,40.31,112300.0,27.6702,27.6908,27.6702,27.6771,112300.0
2013-08-06 13:40:00,40.31,40.31,40.27,40.28,91500.0,27.6771,27.6771,27.6496,27.6565,91500.0
2013-08-06 13:50:00,40.28,40.31,40.27,40.3,340100.0,27.6565,27.6771,27.6496,27.6702,340100.0
2013-08-06 14:00:00,40.3,40.37,40.3,40.32,304000.0,27.6702,27.7183,27.6702,27.6839,304000.0
2013-08-06 14:10:00,40.33,40.34,40.32,40.34,125200.0,27.6908,27.6977,27.6839,27.6977,125200.0
2013-08-06 14:20:00,40.35,40.43,40.34,40.37,289500.0,27.7045,27.7595,27.6977,27.7183,289500.0
2013-08-06 14:30:00,40.37,40.38,40.33,40.34,159700.0,27.7183,27.7251,27.6908,27.6977,159700.0
2013-08-06 14:40:00,40.34,40.35,40.31,40.33,102800.0,27.6977,27.7045,27.6771,27.6908,102800.0
2013-08-06 14:50:00,40.33,40.39,40.31,40.38,228200.0,27.6908,27.732,27.6771,27.7251,228200.0
2013-08-06 15:00:00,40.38,40.41,40.36,40.36,255700.0,27.7251,27.7457,27.7114,27.7114,255700.0
2013-08-06 15:10:00,40.36,40.38,40.34,40.37,173400.0,27.7114,27.7251,27.6977,27.7183,173400.0
2013-08-06 15:20:00,40.37,40.38,40.34,40.34,144600.0,27.7183,27.7251,27.6977,27.6977,144600.0
2013-08-06 15:30:00,40.34,40.38,40.34,40.38,209900.0,27.6977,27.7251,27.6977,27.7251,209900.0
2013-08-06 15:40:00,40.38,40.39,40.36,40.37,330200.0,27.7251,27.732,27.7114,27.7183,330200.0
2013-08-06 15:50:00,40.37,40.38,40.31,40.36,496100.0,27.7183,27.7251,27.6771,27.7114,496100.0
2013-08-07 09:30:00,40.31,40.31,40.19,40.29,311700.0,27.6771,27.6771,27.5947,27.6633,311700.0
2013-08-07 09:40:00,40.29,40.33,40.23,40.27,210800.0,27.6633,27.6908,27.6221,27.6496,210800.0
2013-08-07 09:50:00,40.26,40.28,40.17,40.2,301100.0,27.6427,27.6565,27.5809,27.6015,301100.0
2013-08-07 10:00:00,40.2,40.22,40.15,40.2,406600.0,27.6015,27.6153,27.5672,27.6015,406600.0
2013-08-07 10:10:00,40.2,40.2,40.15,40.17,250600.0,27.6015,27.6015,27.5672,27.5809,250600.0
2013-08-07 10:20:00,40.18,40.2,40.15,40.18,223200.0,27.5878,27.6015,27.5672,27.5878,223200.0
2013-08-07 10:30:00,40.19,40.22,40.17,40.2,225000.0,27.5947,27.6153,27.5809,27.6015,225000.0
2013-08-07 10:40:00,40.2,40.22,40.17,40.19,206800.0,27.6015,27.6153,27.5809,27.5947,206800.0
2013-08-07 10:50:00,40.19,40.23,40.17,40.22,132600.0,27.5947,27.6221,27.5809,27.6153,132600.0
2013-08-07 11:00:00,40.22,40.22,40.19,40.19,169500.0,27.6153,27.6153,27.5947,27.5947,169500.0
2013-08-07 11:10:00,40.19,40.23,40.18,40.2,179400.0,27.5947,27.6221,27.5878,27.6015,179400.0
2013-08-07 11:20:00,40.21,40.21,40.15,40.15,159900.0,27.6084,27.6084,27.5672,27.5672,159900.0
2013-08-07 11:30:00,40.15,40.19,40.15,40.18,193800.0,27.5672,27.5947,27.5672,27.5878,193800.0
2013-08-07 11:40:00,40.18,40.18,40.1,40.14,221900.0,27.5878,27.5878,27.5329,27.5603,221900.0
2013-08-07 11:50:00,40.13,40.16,40.13,40.16,126000.0,27.5535,27.5741,27.5535,27.5741,126000.0
2013-08-07 12:00:00,40.16,40.16,40.1,40.1,112300.0,27.5741,27.5741,27.5329,27.5329,112300.0
2013-08-07 12:10:00,40.1,40.1,40.06,40.07,230100.0,27.5329,27.5329,27.5054,27.5123,230100.0
2013-08-07 12:20:00,40.07,40.09,40.07,40.08,133200.0,27.5123,27.526,27.5123,27.5191,133200.0
2013-08-07 12:30:00,40.07,40.12,40.07,40.11,187000.0,27.5123,27.5466,27.5123,27.5397,187000.0
2013-08-07 12:40:00,40.11,40.13,40.1,40.13,79900.0,27.5397,27.5535,27.5329,27.5535,79900.0
2013-08-07 12:50:00,40.12,40.14,40.11,40.13,71100.0,27.5466,27.5603,27.5397,27.5535,71100.0
2013-08-07 13:00:00,40.13,40.14,40.1,40.13,120100.0,27.5535,27.5603,27.5329,27.5535,120100.0
2013-08-07 13:10:00,40.13,40.14,40.11,40.12,133000.0,27.5535,27.5603,27.5397,27.5466,133000.0
2013-08-07 13:20:00,40.12,40.14,40.11,40.11,134700.0,27.5466,27.5603,27.5397,27.5397,134700.0
2013-08-07 13:30:00,40.11,40.17,40.11,40.16,157000.0,27.5397,27.5809,27.5397,27.5741,157000.0
2013-08-07 13:40:00,40.15,40.17,40.13,40.13,170800.0,27.5672,27.5809,27.5535,27.5535,170800.0
2013-08-07 13:50:00,40.13,40.18,40.13,40.17,234500.0,27.5535,27.5878,27.5535,27.5809,234500.0
2013-08-07 14:00:00,40.16,40.17,40.12,40.13,195600.0,27.5741,27.5809,27.5466,27.5535,195600.0
2013-08-07 14:10:00,40.13,40.16,40.1,40.14,209600.0,27.5535,27.5741,27.5329,27.5603,209600.0
2013-08-07 14:20:00,40.14,40.14,40.08,40.13,203000.0,27.5603,27.5603,27.5191,27.5535,203000.0
2013-08-07 14:30:00,40.13,40.15,40.12,40.14,153800.0,27.5535,27.5672,27.5466,27.5603,153800.0
2013-08-07 14:40:00,40.14,40.15,40.12,40.14,251700.0,27.5603,27.5672,27.5466,27.5603,251700.0
2013-08-07 14:50:00,40.14,40.17,40.12,40.15,156100.0,27.5603,27.5809,27.5466,27.5672,156100.0
2013-08-07 15:00:00,40.15,40.18,40.14,40.16,148400.0,27.5672,27.5878,27.5603,27.5741,148400.0
2013-08-07 15:10:00,40.16,40.2,40.16,40.18,190400.0,27.5741,27.6015,27.5741,27.5878,190400.0
2013-08-07 15:20:00,40.18,40.2,40.17,40.19,157500.0,27.5878,27.6015,27.5809,27.5947,157500.0
2013-08-07 15:30:00,40.19,40.22,40.15,40.2,234800.0,27.5947,27.6153,27.5672,27.6015,234800.0
2013-08-07 15:40:00,40.19,40.2,40.16,40.16,281700.0,27.5947,27.6015,27.5741,27.5741,281700.0
2013-08-07 15:50:00,40.16,40.17,40.11,40.15,677300.0,27.5741,27.5809,27.5397,27.5672,677300.0
2013-08-08 09:30:00,40.29,40.36,40.17,40.24,478100.0,27.6633,27.7114,27.5809,27.629,478100.0
2013-08-08 09:40:00,40.25,40.28,40.18,40.23,287300.0,27.6359,27.6565,27.5878,27.6221,287300.0
2013-08-08 09:50:00,40.23,40.23,40.12,40.15,233700.0,27.6221,27.6221,27.5466,27.5672,233700.0
2013-08-08 10:00:00,40.14,40.18,40.12,40.13,204600.0,27.5603,27.5878,27.5466,27.5535,204600.0
2013-08-08 10:10:00,40.12,40.15,40.05,40.06,299300.0,27.5466,27.5672,27.4985,27.5054,299300.0
2013-08-08 10:20:00,40.06,40.08,40.04,40.06,354400.0,27.5054,27.5191,27.4917,27.5054,354400.0
2013-08-08 10:30:00,40.07,40.08,40.03,40.04,229000.0,27.5123,27.5191,27.4848,27.4917,229000.0
2013-08-08 10:40:00,40.05,40.05,40.02,40.03,212200.0,27.4985,27.4985,27.4779,27.4848,212200.0
2013-08-08 10:50:00,40.03,40.06,40.02,40.05,186000.0,27.4848,27.5054,27.4779,27.4985,186000.0
2013-08-08 11:00:00,40.05,40.12,40.05,40.1,200100.0,27.4985,27.5466,27.4985,27.5329,200100.0
2013-08-08 11:10:00,40.1,40.11,40.08,40.09,161300.0,27.5329,27.5397,27.5191,27.526,161300.0
2013-08-08 11:20:00,40.09,40.12,40.09,40.1,196800.0,27.526,27.5466,27.526,27.5329,196800.0
2013-08-08 11:30:00,40.1,40.15,40.1,40.15,256500.0,27.5329,27.5672,27.5329,27.5672,256500.0
2013-08-08 11:40:00,40.16,40.16,40.13,40.14,195000.0,27.5741,27.5741,27.5535,27.5603,195000.0
2013-08-08 11:50:00,40.14,40.16,40.12,40.14,164900.0,27.5603,27.5741,27.5466,27.5603,164900.0
2013-08-08 12:00:00,40.14,40.18,40.14,40.17,247600.0,27.5603,27.5878,27.5603,27.5809,247600.0
2013-08-08 12:10:00,40.16,40.22,40.16,40.2,277400.0,27.5741,27.6153,27.5741,27.6015,277400.0
2013-08-08 12:20:00,40.2,40.22,40.17,40.18,159000.0,27.6015,27.6153,27.5809,27.5878,159000.0
2013-08-08 12:30:00,40.18,40.22,40.18,40.21,155300.0,27.5878,27.6153,27.5878,27.6084,155300.0
2013-08-08 12:40:00,40.2,40.25,40.2,40.2,213600.0,27.6015,27.6359,27.6015,27.6015,213600.0
2013-08-08 12:50:00,40.2,40.25,40.2,40.2,88800.0,27.6015,27.6359,27.6015,27.6015,88800.0
2013-08-08 13:00:00,40.2,40.25,40.2,40.21,257000.0,27.6015,27.6359,27.6015,27.6084,257000.0
2013-08-08 13:10:00,40.21,40.22,40.18,40.19,98700.0,27.6084,27.6153,27.5878,27.5947,98700.0
2013-08-08 13:20:00,40.19,40.21,40.19,40.21,87000.0,27.5947,27.6084,27.5947,27.6084,87000.0
2013-08-08 13:30:00,40.2,40.21,40.19,40.19,61100.0,27.6015,27.6084,27.5947,27.5947,61100.0
2013-08-08 13:40:00,40.19,40.21,40.17,40.19,99300.0,27.5947,27.6084,27.5809,27.5947,99300.0
2013-08-08 13:50:00,40.18,40.23,40.18,40.21,109200.0,27.5878,27.6221,27.5878,27.6084,109200.0
2013-08-08 14:00:00,40.22,40.23,40.19,40.19,113700.0,27.6153,27.6221,27.5947,27.5947,113700.0
2013-08-08 14:10:00,40.19,40.22,40.18,40.21,107600.0,27.5947,27.6153,27.5878,27.6084,107600.0
2013-08-08 14:20:00,40.2,40.23,40.19,40.23,183200.0,27.6015,27.6221,27.5947,27.6221,183200.0
2013-08-08 14:30:00,40.23,40.24,40.19,40.21,176100.0,27.6221,27.629,27.5947,27.6084,176100.0
2013-08-08 14:40:00,40.21,40.24,40.19,40.23,138700.0,27.6084,27.629,27.5947,27.6221,138700.0
2013-08-08 14:50:00,40.23,40.23,40.16,40.17,183100.0,27.6221,27.6221,27.5741,27.5809,183100.0
2013-08-08 15:00:00,40.18,40.22,40.17,40.22,172400.0,27.5878,27.6153,27.5809,27.6153,172400.0
2013-08-08 15:10:00,40.22,40.22,40.17,40.18,181000.0,27.6153,27.6153,27.5809,27.5878,181000.0
2013-08-08 15:20:00,40.18,40.22,40.17,40.21,203300.0,27.5878,27.6153,27.5809,27.6084,203300.0
2013-08-08 15:30:00,40.21,40.25,40.2,40.25,306700.0,27.6084,27.6359,27.6015,27.6359,306700.0
2013-08-08 15:40:00,40.25,40.25,40.21,40.23,426500.0,27.6359,27.6359,27.6084,27.6221,426500.0
2013-08-08 15:50:00,40.22,40.23,40.19,40.2,557100.0,27.6153,27.6221,27.5947,27.6015,557100.0
2013-08-09 09:30:00,40.25,40.26,40.11,40.18,481200.0,27.6359,27.6427,27.5397,27.5878,481200.0
2013-08-09 09:40:00,40.19,40.29,40.16,40.26,293800.0,27.5947,27.6633,27.5741,27.6427,293800.0
2013-08-09 09:50:00,40.25,40.28,40.22,40.26,205000.0,27.6359,27.6565,27.6153,27.6427,205000.0
2013-08-09 10:00:00,40.26,40.28,40.18,40.2,386200.0,27.6427,27.6565,27.5878,27.6015,386200.0
2013-08-09 10:10:00,40.21,40.23,40.18,40.2,273500.0,27.6084,27.6221,27.5878,27.6015,273500.0
2013-08-09 10:20:00,40.19,40.22,40.16,40.22,333800.0,27.5947,27.6153,27.5741,27.6153,333800.0
2013-08-09 10:30:00,40.22,40.22,40.15,40.16,208400.0,27.6153,27.6153,27.5672,27.5741,208400.0
2013-08-09 10:40:00,40.16,40.2,40.15,40.16,211700.0,27.5741,27.6015,27.5672,27.5741,211700.0
2013-08-09 10:50:00,40.16,40.17,40.13,40.16,317000.0,27.5741,27.5809,27.5535,27.5741,317000.0
2013-08-09 11:00:00,40.16,40.17,40.11,40.12,293000.0,27.5741,27.5809,27.5397,27.5466,293000.0
2013-08-09 11:10:00,40.12,40.13,40.11,40.12,118300.0,27.5466,27.5535,27.5397,27.5466,118300.0
2013-08-09 11:20:00,40.12,40.13,40.05,40.06,288200.0,27.5466,27.5535,27.4985,27.5054,288200.0
2013-08-09 11:30:00,40.06,40.09,40.05,40.07,212400.0,27.5054,27.526,27.4985,27.5123,212400.0
2013-08-09 11:40:00,40.08,40.13,40.07,40.12,152500.0,27.5191,27.5535,27.5123,27.5466,152500.0
2013-08-09 11:50:00,40.13,40.15,40.11,40.12,128300.0,27.5535,27.5672,27.5397,27.5466,128300.0
2013-08-09 12:00:00,40.13,40.15,40.1,40.14,224800.0,27.5535,27.5672,27.5329,27.5603,224800.0
2013-08-09 12:10:00,40.14,40.19,40.14,40.18,166800.0,27.5603,27.5947,27.5603,27.5878,166800.0
2013-08-09 12:20:00,40.18,40.23,40.17,40.22,190400.0,27.5878,27.6221,27.5809,27.6153,190400.0
2013-08-09 12:30:00,40.23,40.27,40.21,40.22,266700.0,27.6221,27.6496,27.6084,27.6153,266700.0
2013-08-09 12:40:00,40.22,40.32,40.22,40.29,285100.0,27.6153,27.6839,27.6153,27.6633,285100.0
2013-08-09 12:50:00,40.29,40.3,40.22,40.22,88900.0,27.6633,27.6702,27.6153,27.6153,88900.0
2013-08-09 13:00:00,40.23,40.23,40.18,40.18,122600.0,27.6221,27.6221,27.5878,27.5878,122600.0
2013-08-09 13:10:00,40.19,40.23,40.18,40.22,125200.0,27.5947,27.6221,27.5878,27.6153,125200.0
2013-08-09 13:20:00,40.22,40.23,40.2,40.22,96200.0,27.6153,27.6221,27.6015,27.6153,96200.0
2013-08-09 13:30:00,40.22,40.24,40.21,40.22,109000.0,27.6153,27.629,27.6084,27.6153,109000.0
2013-08-09 13:40:00,40.21,40.23,40.21,40.23,125200.0,27.6084,27.6221,27.6084,27.6221,125200.0
2013-08-09 13:50:00,40.23,40.24,40.22,40.23,98000.0,27.6221,27.629,27.6153,27.6221,98000.0
2013-08-09 14:00:00,40.23,40.23,40.16,40.17,161900.0,27.6221,27.6221,27.5741,27.5809,161900.0
2013-08-09 14:10:00,40.17,40.21,40.16,40.2,120200.0,27.5809,27.6084,27.5741,27.6015,120200.0
2013-08-09 14:20:00,40.2,40.24,40.19,40.23,141600.0,27.6015,27.629,27.5947,27.6221,141600.0
2013-08-09 14:30:00,40.23,40.23,40.15,40.16,123100.0,27.6221,27.6221,27.5672,27.5741,123100.0
2013-08-09 14:40:00,40.16,40.19,40.15,40.19,150200.0,27.5741,27.5947,27.5672,27.5947,150200.0
2013-08-09 14:50:00,40.19,40.19,40.14,40.16,144400.0,27.5947,27.5947,27.5603,27.5741,144400.0
2013-08-09 15:00:00,40.16,40.18,40.14,40.15,135400.0,27.5741,27.5878,27.5603,27.5672,135400.0
2013-08-09 15:10:00,40.14,40.16,40.12,40.15,108000.0,27.5603,27.5741,27.5466,27.5672,108000.0
2013-08-09 15:20:00,40.16,40.2,40.14,40.15,191900.0,27.5741,27.6015,27.5603,27.5672,191900.0
2013-08-09 15:30:00,40.16,40.18,40.13,40.15,169100.0,27.5741,27.5878,27.5535,27.5672,169100.0
2013-08-09 15:40:00,40.16,40.17,40.12,40.13,358100.0,27.5741,27.5809,27.5466,27.5535,358100.0
2013-08-09 15:50:00,40.14,40.17,40.11,40.15,629400.0,27.5603,27.5809,27.5397,27.5672,629400.0
2013-08-12 09:30:00,40.02,40.1,39.93,39.95,873200.0,27.4779,27.5329,27.4161,27.4299,873200.0
2013-08-12 09:40:00,39.94,39.98,39.91,39.94,434100.0,27.423,27.4505,27.4024,27.423,434100.0
2013-08-12 09:50:00,39.93,39.99,39.92,39.96,432900.0,27.4161,27.4573,27.4093,27.4367,432900.0
2013-08-12 10:00:00,39.96,39.99,39.9,39.97,509100.0,27.4367,27.4573,27.3956,27.4436,509100.0
2013-08-12 10:10:00,39.95,39.97,39.93,39.95,351500.0,27.4299,27.4436,27.4161,27.4299,351500.0
2013-08-12 10:20:00,39.95,39.96,39.92,39.93,149200.0,27.4299,27.4367,27.4093,27.4161,149200.0
2013-08-12 10:30:00,39.92,39.95,39.91,39.91,237900.0,27.4093,27.4299,27.4024,27.4024,237900.0
2013-08-12 10:40:00,39.91,39.96,39.91,39.93,284100.0,27.4024,27.4367,27.4024,27.4161,284100.0
2013-08-12 10:50:00,39.94,39.96,39.92,39.92,171400.0,27.423,27.4367,27.4093,27.4093,171400.0
2013-08-12 11:00:00,39.92,39.94,39.9,39.9,287200.0,27.4093,27.423,27.3956,27.3956,287200.0
2013-08-12 11:10:00,39.9,39.91,39.86,39.91,420000.0,27.3956,27.4024,27.3681,27.4024,420000.0
2013-08-12 11:20:00,39.91,39.95,39.9,39.94,179200.0,27.4024,27.4299,27.3956,27.423,179200.0
2013-08-12 11:30:00,39.94,39.98,39.94,39.98,189500.0,27.423,27.4505,27.423,27.4505,189500.0
2013-08-12 11:40:00,39.98,39.98,39.89,39.9,182700.0,27.4505,27.4505,27.3887,27.3956,182700.0
2013-08-12 11:50:00,39.89,39.92,39.87,39.92,181600.0,27.3887,27.4093,27.375,27.4093,181600.0
2013-08-12 12:00:00,39.92,39.93,39.86,39.87,276500.0,27.4093,27.4161,27.3681,27.375,276500.0
2013-08-12 12:10:00,39.87,39.87,39.79,39.8,368400.0,27.375,27.375,27.32,27.3269,368400.0
2013-08-12 12:20:00,39.79,39.82,39.75,39.76,276200.0,27.32,27.3406,27.2926,27.2994,276200.0
2013-08-12 12:30:00,39.75,39.8,39.73,39.76,472200.0,27.2926,27.3269,27.2788,27.2994,472200.0
2013-08-12 12:40:00,39.75,39.79,39.74,39.74,192500.0,27.2926,27.32,27.2857,27.2857,192500.0
2013-08-12 12:50:00,39.74,39.79,39.74,39.79,144900.0,27.2857,27.32,27.2857,27.32,144900.0
2013-08-12 13:00:00,39.78,39.8,39.73,39.76,216600.0,27.3132,27.3269,27.2788,27.2994,216600.0
2013-08-12 13:10:00,39.76,39.77,39.72,39.74,194200.0,27.2994,27.3063,27.272,27.2857,194200.0
2013-08-12 13:20:00,39.74,39.76,39.71,39.74,156200.0,27.2857,27.2994,27.2651,27.2857,156200.0
2013-08-12 13:30:00,39.73,39.76,39.72,39.75,223900.0,27.2788,27.2994,27.272,27.2926,223900.0
2013-08-12 13:40:00,39.74,39.75,39.71,39.71,133800.0,27.2857,27.2926,27.2651,27.2651,133800.0
2013-08-12 13:50:00,39.71,39.74,39.71,39.73,173400.0,27.2651,27.2857,27.2651,27.2788,173400.0
2013-08-12 14:00:00,39.73,39.74,39.71,39.72,226700.0,27.2788,27.2857,27.2651,27.272,226700.0
2013-08-12 14:10:00,39.73,39.76,39.71,39.76,265100.0,27.2788,27.2994,27.2651,27.2994,265100.0
2013-08-12 14:20:00,39.76,39.78,39.75,39.77,591800.0,27.2994,27.3132,27.2926,27.3063,591800.0
2013-08-12 14:30:00,39.77,39.77,39.74,39.75,420700.0,27.3063,27.3063,27.2857,27.2926,420700.0
2013-08-12 14:40:00,39.75,39.81,39.75,39.81,251600.0,27.2926,27.3338,27.2926,27.3338,251600.0
2013-08-12 14:50:00,39.81,39.83,39.8,39.83,188900.0,27.3338,27.3475,27.3269,27.3475,188900.0
2013-08-12 15:00:00,39.83,39.83,39.81,39.82,262000.0,27.3475,27.3475,27.3338,27.3406,262000.0
2013-08-12 15:10:00,39.83,39.86,39.83,39.84,508600.0,27.3475,27.3681,27.3475,27.3544,508600.0
2013-08-12 15:20:00,39.83,39.84,39.81,39.84,229200.0,27.3475,27.3544,27.3338,27.3544,229200.0
2013-08-12 15:30:00,39.84,39.86,39.81,39.82,591700.0,27.3544,27.3681,27.3338,27.3406,591700.0
2013-08-12 15:40:00,39.82,39.85,39.79,39.83,757100.0,27.3406,27.3612,27.32,27.3475,757100.0
2013-08-12 15:50:00,39.83,39.85,39.79,39.84,1043200.0,27.3475,27.3612,27.32,27.3544,1043200.0
2013-08-13 09:30:00,39.93,40.05,39.91,39.96,535200.0,27.4161,27.4985,27.4024,27.4367,535200.0
2013-08-13 09:40:00,39.97,39.97,39.9,39.9,552200.0,27.4436,27.4436,27.3956,27.3956,552200.0
2013-08-13 09:50:00,39.91,39.94,39.84,39.87,277600.0,27.4024,27.423,27.3544,27.375,277600.0
2013-08-13 10:00:00,39.86,39.87,39.72,39.73,531200.0,27.3681,27.375,27.272,27.2788,531200.0
2013-08-13 10:10:00,39.73,39.73,39.65,39.68,433800.0,27.2788,27.2788,27.2239,27.2445,433800.0
2013-08-13 10:20:00,39.67,39.69,39.61,39.64,457200.0,27.2376,27.2514,27.1964,27.217,457200.0
2013-08-13 10:30:00,39.64,39.65,39.61,39.62,370500.0,27.217,27.2239,27.1964,27.2033,370500.0
2013-08-13 10:40:00,39.62,39.65,39.61,39.62,316400.0,27.2033,27.2239,27.1964,27.2033,316400.0
2013-08-13 10:50:00,39.61,39.63,39.57,39.58,472600.0,27.1964,27.2102,27.169,27.1758,472600.0
2013-08-13 11:00:00,39.59,39.62,39.58,39.62,282700.0,27.1827,27.2033,27.1758,27.2033,282700.0
2013-08-13 11:10:00,39.62,39.63,39.59,39.61,197600.0,27.2033,27.2102,27.1827,27.1964,197600.0
2013-08-13 11:20:00,39.62,39.67,39.61,39.67,169100.0,27.2033,27.2376,27.1964,27.2376,169100.0
2013-08-13 11:30:00,39.67,39.75,39.67,39.73,238000.0,27.2376,27.2926,27.2376,27.2788,238000.0
2013-08-13 11:40:00,39.73,39.73,39.66,39.66,174600.0,27.2788,27.2788,27.2308,27.2308,174600.0
2013-08-13 11:50:00,39.66,39.68,39.61,39.61,181300.0,27.2308,27.2445,27.1964,27.1964,181300.0
2013-08-13 12:00:00,39.61,39.61,39.56,39.56,358800.0,27.1964,27.1964,27.1621,27.1621,358800.0
2013-08-13 12:10:00,39.57,39.65,39.57,39.65,175200.0,27.169,27.2239,27.169,27.2239,175200.0
2013-08-13 12:20:00,39.65,39.66,39.6,39.61,221200.0,27.2239,27.2308,27.1896,27.1964,221200.0
2013-08-13 12:30:00,39.61,39.67,39.61,39.66,290500.0,27.1964,27.2376,27.1964,27.2308,290500.0
2013-08-13 12:40:00,39.66,39.69,39.65,39.68,187500.0,27.2308,27.2514,27.2239,27.2445,187500.0
2013-08-13 12:50:00,39.68,39.69,39.67,39.69,114800.0,27.2445,27.2514,27.2376,27.2514,114800.0
2013-08-13 13:00:00,39.69,39.7,39.67,39.7,178800.0,27.2514,27.2582,27.2376,27.2582,178800.0
2013-08-13 13:10:00,39.7,39.7,39.66,39.67,203500.0,27.2582,27.2582,27.2308,27.2376,203500.0
2013-08-13 13:20:00,39.66,39.7,39.66,39.67,212100.0,27.2308,27.2582,27.2308,27.2376,212100.0
2013-08-13 13:30:00,39.68,39.68,39.63,39.65,195700.0,27.2445,27.2445,27.2102,27.2239,195700.0
2013-08-13 13:40:00,39.65,39.65,39.62,39.62,197100.0,27.2239,27.2239,27.2033,27.2033,197100.0
2013-08-13 13:50:00,39.63,39.63,39.61,39.62,168900.0,27.2102,27.2102,27.1964,27.2033,168900.0
2013-08-13 14:00:00,39.62,39.62,39.56,39.58,318500.0,27.2033,27.2033,27.1621,27.1758,318500.0
2013-08-13 14:10:00,39.59,39.61,39.58,39.6,216500.0,27.1827,27.1964,27.1758,27.1896,216500.0
2013-08-13 14:20:00,39.6,39.6,39.56,39.56,172400.0,27.1896,27.1896,27.1621,27.1621,172400.0
2013-08-13 14:30:00,39.57,39.57,39.52,39.52,383800.0,27.169,27.169,27.1346,27.1346,383800.0
2013-08-13 14:40:00,39.52,39.54,39.5,39.54,420600.0,27.1346,27.1484,27.1209,27.1484,420600.0
2013-08-13 14:50:00,39.54,39.57,39.52,39.57,224300.0,27.1484,27.169,27.1346,27.169,224300.0
2013-08-13 15:00:00,39.57,39.61,39.56,39.6,293300.0,27.169,27.1964,27.1621,27.1896,293300.0
2013-08-13 15:10:00,39.61,39.61,39.57,39.58,288900.0,27.1964,27.1964,27.169,27.1758,288900.0
2013-08-13 15:20:00,39.58,39.65,39.58,39.63,251100.0,27.1758,27.2239,27.1758,27.2102,251100.0
2013-08-13 15:30:00,39.64,39.66,39.62,39.65,332200.0,27.217,27.2308,27.2033,27.2239,332200.0
2013-08-13 15:40:00,39.64,39.67,39.63,39.67,417600.0,27.217,27.2376,27.2102,27.2376,417600.0
2013-08-13 15:50:00,39.67,39.68,39.6,39.66,973300.0,27.2376,27.2445,27.1896,27.2308,973300.0
2013-08-14 09:30:00,39.62,39.64,39.47,39.56,755300.0,27.2033,27.217,27.1003,27.1621,755300.0
2013-08-14 09:40:00,39.57,39.6,39.52,39.54,462100.0,27.169,27.1896,27.1346,27.1484,462100.0
2013-08-14 09:50:00,39.55,39.55,39.49,39.53,365900.0,27.1552,27.1552,27.114,27.1415,365900.0
2013-08-14 10:00:00,39.53,39.62,39.5,39.59,622200.0,27.1415,27.2033,27.1209,27.1827,622200.0
2013-08-14 10:10:00,39.6,39.6,39.49,39.49,359700.0,27.1896,27.1896,27.114,27.114,359700.0
2013-08-14 10:20:00,39.49,39.54,39.47,39.48,348300.0,27.114,27.1484,27.1003,27.1072,348300.0
2013-08-14 10:30:00,39.48,39.51,39.44,39.45,335000.0,27.1072,27.1278,27.0797,27.0866,335000.0
2013-08-14 10:40:00,39.45,39.46,39.4,39.41,429600.0,27.0866,27.0934,27.0522,27.0591,429600.0
2013-08-14 10:50:00,39.41,39.41,39.37,39.38,336200.0,27.0591,27.0591,27.0316,27.0385,336200.0
2013-08-14 11:00:00,39.37,39.48,39.35,39.48,554300.0,27.0316,27.1072,27.0179,27.1072,554300.0
2013-08-14 11:10:00,39.48,39.48,39.43,39.45,346500.0,27.1072,27.1072,27.0728,27.0866,346500.0
2013-08-14 11:20:00,39.46,39.49,39.45,39.48,252700.0,27.0934,27.114,27.0866,27.1072,252700.0
2013-08-14 11:30:00,39.48,39.49,39.46,39.47,239800.0,27.1072,27.114,27.0934,27.1003,239800.0
2013-08-14 11:40:00,39.47,39.48,39.44,39.45,228200.0,27.1003,27.1072,27.0797,27.0866,228200.0
2013-08-14 11:50:00,39.45,39.48,39.38,39.42,294100.0,27.0866,27.1072,27.0385,27.066,294100.0
2013-08-14 12:00:00,39.41,39.47,39.4,39.46,242700.0,27.0591,27.1003,27.0522,27.0934,242700.0
2013-08-14 12:10:00,39.46,39.52,39.44,39.52,258000.0,27.0934,27.1346,27.0797,27.1346,258000.0
2013-08-14 12:20:00,39.52,39.52,39.47,39.52,134400.0,27.1346,27.1346,27.1003,27.1346,134400.0
2013-08-14 12:30:00,39.52,39.53,39.49,39.51,197100.0,27.1346,27.1415,27.114,27.1278,197100.0
2013-08-14 12:40:00,39.51,39.51,39.48,39.51,200800.0,27.1278,27.1278,27.1072,27.1278,200800.0
2013-08-14 12:50:00,39.51,39.51,39.47,39.48,180700.0,27.1278,27.1278,27.1003,27.1072,180700.0
2013-08-14 13:00:00,39.48,39.53,39.47,39.52,150600.0,27.1072,27.1415,27.1003,27.1346,150600.0
2013-08-14 13:10:00,39.51,39.51,39.47,39.5,171800.0,27.1278,27.1278,27.1003,27.1209,171800.0
2013-08-14 13:20:00,39.5,39.52,39.48,39.5,128000.0,27.1209,27.1346,27.1072,27.1209,128000.0
2013-08-14 13:30:00,39.49,39.52,39.45,39.48,411200.0,27.114,27.1346,27.0866,27.1072,411200.0
2013-08-14 13:40:00,39.49,39.51,39.46,39.5,282300.0,27.114,27.1278,27.0934,27.1209,282300.0
2013-08-14 13:50:00,39.49,39.52,39.48,39.5,315800.0,27.114,27.1346,27.1072,27.1209,315800.0
2013-08-14 14:00:00,39.51,39.54,39.5,39.53,165300.0,27.1278,27.1484,27.1209,27.1415,165300.0
2013-08-14 14:10:00,39.53,39.56,39.53,39.54,250300.0,27.1415,27.1621,27.1415,27.1484,250300.0
2013-08-14 14:20:00,39.54,39.56,39.51,39.56,344000.0,27.1484,27.1621,27.1278,27.1621,344000.0
2013-08-14 14:30:00,39.56,39.61,39.55,39.61,339600.0,27.1621,27.1964,27.1552,27.1964,339600.0
2013-08-14 14:40:00,39.61,39.67,39.59,39.66,376500.0,27.1964,27.2376,27.1827,27.2308,376500.0
2013-08-14 14:50:00,39.66,39.67,39.63,39.65,215200.0,27.2308,27.2376,27.2102,27.2239,215200.0
2013-08-14 15:00:00,39.65,39.68,39.6,39.66,376700.0,27.2239,27.2445,27.1896,27.2308,376700.0
2013-08-14 15:10:00,39.66,39.68,39.61,39.66,238400.0,27.2308,27.2445,27.1964,27.2308,238400.0
2013-08-14 15:20:00,39.65,39.67,39.63,39.64,278900.0,27.2239,27.2376,27.2102,27.217,278900.0
2013-08-14 15:30:00,39.63,39.64,39.59,39.59,302100.0,27.2102,27.217,27.1827,27.1827,302100.0
2013-08-14 15:40:00,39.59,39.6,39.55,39.58,492700.0,27.1827,27.1896,27.1552,27.1758,492700.0
2013-08-14 15:50:00,39.58,39.6,39.52,39.54,753200.0,27.1758,27.1896,27.1346,27.1484,753200.0
2013-08-15 09:30:00,39.32,39.4,39.21,39.32,982700.0,26.9973,27.0522,26.9218,26.9973,982700.0
2013-08-15 09:40:00,39.31,39.31,39.21,39.23,477900.0,26.9905,26.9905,26.9218,26.9355,477900.0
2013-08-15 09:50:00,39.22,39.3,39.21,39.26,348500.0,26.9287,26.9836,26.9218,26.9561,348500.0
2013-08-15 10:00:00,39.26,39.33,39.23,39.25,537800.0,26.9561,27.0042,26.9355,26.9493,537800.0
2013-08-15 10:10:00,39.25,39.29,39.22,39.28,500400.0,26.9493,26.9767,26.9287,26.9699,500400.0
2013-08-15 10:20:00,39.29,39.31,39.21,39.22,319800.0,26.9767,26.9905,26.9218,26.9287,319800.0
2013-08-15 10:30:00,39.22,39.23,39.12,39.13,418800.0,26.9287,26.9355,26.86,26.8669,418800.0
2013-08-15 10:40:00,39.13,39.2,39.11,39.18,356600.0,26.8669,26.9149,26.8531,26.9012,356600.0
2013-08-15 10:50:00,39.19,39.19,39.11,39.15,370900.0,26.9081,26.9081,26.8531,26.8806,370900.0
2013-08-15 11:00:00,39.15,39.18,39.11,39.15,265100.0,26.8806,26.9012,26.8531,26.8806,265100.0
2013-08-15 11:10:00,39.16,39.19,39.14,39.18,258800.0,26.8875,26.9081,26.8737,26.9012,258800.0
2013-08-15 11:20:00,39.19,39.21,39.16,39.16,213600.0,26.9081,26.9218,26.8875,26.8875,213600.0
2013-08-15 11:30:00,39.16,39.21,39.16,39.2,228100.0,26.8875,26.9218,26.8875,26.9149,228100.0
2013-08-15 11:40:00,39.21,39.21,39.15,39.16,218800.0,26.9218,26.9218,26.8806,26.8875,218800.0
2013-08-15 11:50:00,39.16,39.16,39.12,39.12,207100.0,26.8875,26.8875,26.86,26.86,207100.0
2013-08-15 12:00:00,39.12,39.14,39.08,39.12,307300.0,26.86,26.8737,26.8325,26.86,307300.0
2013-08-15 12:10:00,39.11,39.16,39.09,39.16,311100.0,26.8531,26.8875,26.8394,26.8875,311100.0
2013-08-15 12:20:00,39.15,39.18,39.14,39.17,125500.0,26.8806,26.9012,26.8737,26.8943,125500.0
2013-08-15 12:30:00,39.17,39.18,39.13,39.15,260700.0,26.8943,26.9012,26.8669,26.8806,260700.0
2013-08-15 12:40:00,39.16,39.16,39.1,39.1,131400.0,26.8875,26.8875,26.8463,26.8463,131400.0
2013-08-15 12:50:00,39.1,39.13,39.1,39.13,123000.0,26.8463,26.8669,26.8463,26.8669,123000.0
2013-08-15 13:00:00,39.13,39.14,39.11,39.13,200400.0,26.8669,26.8737,26.8531,26.8669,200400.0
2013-08-15 13:10:00,39.13,39.15,39.07,39.15,254300.0,26.8669,26.8806,26.8257,26.8806,254300.0
2013-08-15 13:20:00,39.15,39.15,39.11,39.12,134400.0,26.8806,26.8806,26.8531,26.86,134400.0
2013-08-15 13:30:00,39.12,39.15,39.1,39.11,149000.0,26.86,26.8806,26.8463,26.8531,149000.0
2013-08-15 13:40:00,39.11,39.16,39.1,39.15,154700.0,26.8531,26.8875,26.8463,26.8806,154700.0
2013-08-15 13:50:00,39.14,39.15,39.11,39.12,163900.0,26.8737,26.8806,26.8531,26.86,163900.0
2013-08-15 14:00:00,39.12,39.14,39.08,39.1,242800.0,26.86,26.8737,26.8325,26.8463,242800.0
2013-08-15 14:10:00,39.11,39.13,39.06,39.12,308800.0,26.8531,26.8669,26.8188,26.86,308800.0
2013-08-15 14:20:00,39.12,39.16,39.11,39.13,337100.0,26.86,26.8875,26.8531,26.8669,337100.0
2013-08-15 14:30:00,39.12,39.16,39.08,39.09,339200.0,26.86,26.8875,26.8325,26.8394,339200.0
2013-08-15 14:40:00,39.09,39.12,39.06,39.06,266600.0,26.8394,26.86,26.8188,26.8188,266600.0
2013-08-15 14:50:00,39.07,39.1,39.05,39.05,209800.0,26.8257,26.8463,26.8119,26.8119,209800.0
2013-08-15 15:00:00,39.05,39.09,39.05,39.05,270400.0,26.8119,26.8394,26.8119,26.8119,270400.0
2013-08-15 15:10:00,39.05,39.08,39.02,39.07,413000.0,26.8119,26.8325,26.7913,26.8257,413000.0
2013-08-15 15:20:00,39.07,39.09,39.03,39.06,520300.0,26.8257,26.8394,26.7982,26.8188,520300.0
2013-08-15 15:30:00,39.06,39.11,39.04,39.09,760700.0,26.8188,26.8531,26.8051,26.8394,760700.0
2013-08-15 15:40:00,39.09,39.14,39.07,39.14,439100.0,26.8394,26.8737,26.8257,26.8737,439100.0
2013-08-15 15:50:00,39.13,39.14,39.08,39.09,1016400.0,26.8669,26.8737,26.8325,26.8394,1016400.0
2013-08-16 09:30:00,39.03,39.18,38.87,38.87,2375000.0,26.7982,26.9012,26.6883,26.6883,2375000.0
2013-08-16 09:40:00,38.87,39.08,38.87,39.08,577900.0,26.6883,26.8325,26.6883,26.8325,577900.0
2013-08-16 09:50:00,39.08,39.08,38.99,39.05,362900.0,26.8325,26.8325,26.7707,26.8119,362900.0
2013-08-16 10:00:00,39.04,39.06,38.99,39.02,437100.0,26.8051,26.8188,26.7707,26.7913,437100.0
2013-08-16 10:10:00,39.01,39.02,38.94,38.94,541400.0,26.7845,26.7913,26.7364,26.7364,541400.0
2013-08-16 10:20:00,38.94,38.96,38.89,38.91,410600.0,26.7364,26.7501,26.7021,26.7158,410600.0
2013-08-16 10:30:00,38.91,38.96,38.9,38.93,272200.0,26.7158,26.7501,26.7089,26.7295,272200.0
2013-08-16 10:40:00,38.93,38.95,38.91,38.93,212500.0,26.7295,26.7433,26.7158,26.7295,212500.0
2013-08-16 10:50:00,38.92,38.94,38.89,38.91,533900.0,26.7227,26.7364,26.7021,26.7158,533900.0
2013-08-16 11:00:00,38.91,38.92,38.87,38.88,346000.0,26.7158,26.7227,26.6883,26.6952,346000.0
2013-08-16 11:10:00,38.88,38.89,38.82,38.83,382100.0,26.6952,26.7021,26.654,26.6609,382100.0
2013-08-16 11:20:00,38.83,38.86,38.81,38.84,422600.0,26.6609,26.6815,26.6472,26.6677,422600.0
2013-08-16 11:30:00,38.84,38.89,38.83,38.87,245100.0,26.6677,26.7021,26.6609,26.6883,245100.0
2013-08-16 11:40:00,38.87,38.89,38.86,38.86,182500.0,26.6883,26.7021,26.6815,26.6815,182500.0
2013-08-16 11:50:00,38.86,38.91,38.86,38.91,154100.0,26.6815,26.7158,26.6815,26.7158,154100.0
2013-08-16 12:00:00,38.9,38.92,38.88,38.9,200300.0,26.7089,26.7227,26.6952,26.7089,200300.0
2013-08-16 12:10:00,38.91,38.92,38.86,38.87,193700.0,26.7158,26.7227,26.6815,26.6883,193700.0
2013-08-16 12:20:00,38.87,38.87,38.8,38.82,229500.0,26.6883,26.6883,26.6403,26.654,229500.0
2013-08-16 12:30:00,38.82,38.86,38.81,38.83,262200.0,26.654,26.6815,26.6472,26.6609,262200.0
2013-08-16 12:40:00,38.84,38.87,38.84,38.85,199000.0,26.6677,26.6883,26.6677,26.6746,199000.0
2013-08-16 12:50:00,38.85,38.89,38.84,38.86,172400.0,26.6746,26.7021,26.6677,26.6815,172400.0
2013-08-16 13:00:00,38.86,38.86,38.8,38.81,298600.0,26.6815,26.6815,26.6403,26.6472,298600.0
2013-08-16 13:10:00,38.81,38.81,38.78,38.81,247300.0,26.6472,26.6472,26.6266,26.6472,247300.0
2013-08-16 13:20:00,38.8,38.81,38.74,38.75,569500.0,26.6403,26.6472,26.5991,26.606,569500.0
2013-08-16 13:30:00,38.76,38.81,38.74,38.75,450800.0,26.6128,26.6472,26.5991,26.606,450800.0
2013-08-16 13:40:00,38.75,38.76,38.73,38.74,603900.0,26.606,26.6128,26.5922,26.5991,603900.0
2013-08-16 13:50:00,38.74,38.76,38.73,38.75,402400.0,26.5991,26.6128,26.5922,26.606,402400.0
2013-08-16 14:00:00,38.75,38.79,38.73,38.76,497800.0,26.606,26.6334,26.5922,26.6128,497800.0
2013-08-16 14:10:00,38.76,38.77,38.71,38.75,665400.0,26.6128,26.6197,26.5785,26.606,665400.0
2013-08-16 14:20:00,38.74,38.83,38.74,38.83,291700.0,26.5991,26.6609,26.5991,26.6609,291700.0
2013-08-16 14:30:00,38.83,38.92,38.81,38.91,738900.0,26.6609,26.7227,26.6472,26.7158,738900.0
2013-08-16 14:40:00,38.92,39.07,38.91,39.07,579700.0,26.7227,26.8257,26.7158,26.8257,579700.0
2013-08-16 14:50:00,39.07,39.12,39.06,39.11,598800.0,26.8257,26.86,26.8188,26.8531,598800.0
2013-08-16 15:00:00,39.11,39.12,39.05,39.06,319800.0,26.8531,26.86,26.8119,26.8188,319800.0
2013-08-16 15:10:00,39.06,39.07,39.01,39.01,303100.0,26.8188,26.8257,26.7845,26.7845,303100.0
2013-08-16 15:20:00,39.01,39.03,39.0,39.01,220200.0,26.7845,26.7982,26.7776,26.7845,220200.0
2013-08-16 15:30:00,39.02,39.06,39.01,39.05,420200.0,26.7913,26.8188,26.7845,26.8119,420200.0
2013-08-16 15:40:00,39.05,39.05,38.98,39.01,550000.0,26.8119,26.8119,26.7639,26.7845,550000.0
2013-08-16 15:50:00,39.01,39.06,38.99,39.02,1495400.0,26.7845,26.8188,26.7707,26.7913,1495400.0
2013-08-19 09:30:00,39.05,39.09,38.81,38.82,649100.0,26.8119,26.8394,26.6472,26.654,649100.0
2013-08-19 09:40:00,38.83,38.9,38.78,38.81,477000.0,26.6609,26.7089,26.6266,26.6472,477000.0
2013-08-19 09:50:00,38.81,38.85,38.71,38.85,561600.0,26.6472,26.6746,26.5785,26.6746,561600.0
2013-08-19 10:00:00,38.84,38.87,38.75,38.77,474500.0,26.6677,26.6883,26.606,26.6197,474500.0
2013-08-19 10:10:00,38.78,38.8,38.72,38.73,339100.0,26.6266,26.6403,26.5854,26.5922,339100.0
2013-08-19 10:20:00,38.73,38.75,38.69,38.72,446700.0,26.5922,26.606,26.5648,26.5854,446700.0
2013-08-19 10:30:00,38.72,38.76,38.7,38.76,299900.0,26.5854,26.6128,26.5716,26.6128,299900.0
2013-08-19 10:40:00,38.76,38.8,38.73,38.74,504700.0,26.6128,26.6403,26.5922,26.5991,504700.0
2013-08-19 10:50:00,38.74,38.79,38.7,38.76,290500.0,26.5991,26.6334,26.5716,26.6128,290500.0
2013-08-19 11:00:00,38.76,38.79,38.74,38.77,221800.0,26.6128,26.6334,26.5991,26.6197,221800.0
2013-08-19 11:10:00,38.77,38.78,38.71,38.74,161400.0,26.6197,26.6266,26.5785,26.5991,161400.0
2013-08-19 11:20:00,38.73,38.79,38.73,38.75,169400.0,26.5922,26.6334,26.5922,26.606,169400.0
2013-08-19 11:30:00,38.74,38.77,38.71,38.74,220700.0,26.5991,26.6197,26.5785,26.5991,220700.0
2013-08-19 11:40:00,38.74,38.77,38.73,38.76,160200.0,26.5991,26.6197,26.5922,26.6128,160200.0
2013-08-19 11:50:00,38.76,38.8,38.74,38.8,130900.0,26.6128,26.6403,26.5991,26.6403,130900.0
2013-08-19 12:00:00,38.8,38.8,38.76,38.77,121500.0,26.6403,26.6403,26.6128,26.6197,121500.0
2013-08-19 12:10:00,38.77,38.8,38.76,38.79,137100.0,26.6197,26.6403,26.6128,26.6334,137100.0
2013-08-19 12:20:00,38.78,38.79,38.76,38.77,113100.0,26.6266,26.6334,26.6128,26.6197,113100.0
2013-08-19 12:30:00,38.77,38.8,38.77,38.79,140800.0,26.6197,26.6403,26.6197,26.6334,140800.0
2013-08-19 12:40:00,38.79,38.82,38.77,38.8,320700.0,26.6334,26.654,26.6197,26.6403,320700.0
2013-08-19 12:50:00,38.79,38.83,38.79,38.81,161400.0,26.6334,26.6609,26.6334,26.6472,161400.0
2013-08-19 13:00:00,38.82,38.82,38.78,38.8,135500.0,26.654,26.654,26.6266,26.6403,135500.0
2013-08-19 13:10:00,38.8,38.82,38.78,38.81,134700.0,26.6403,26.654,26.6266,26.6472,134700.0
2013-08-19 13:20:00,38.8,38.81,38.75,38.75,131200.0,26.6403,26.6472,26.606,26.606,131200.0
2013-08-19 13:30:00,38.75,38.76,38.71,38.75,206900.0,26.606,26.6128,26.5785,26.606,206900.0
2013-08-19 13:40:00,38.75,38.76,38.73,38.76,151100.0,26.606,26.6128,26.5922,26.6128,151100.0
2013-08-19 13:50:00,38.75,38.79,38.75,38.78,130900.0,26.606,26.6334,26.606,26.6266,130900.0
2013-08-19 14:00:00,38.78,38.79,38.75,38.75,172100.0,26.6266,26.6334,26.606,26.606,172100.0
2013-08-19 14:10:00,38.75,38.79,38.74,38.79,152600.0,26.606,26.6334,26.5991,26.6334,152600.0
2013-08-19 14:20:00,38.78,38.8,38.77,38.79,152200.0,26.6266,26.6403,26.6197,26.6334,152200.0
2013-08-19 14:30:00,38.79,38.79,38.76,38.79,145500.0,26.6334,26.6334,26.6128,26.6334,145500.0
2013-08-19 14:40:00,38.79,38.82,38.78,38.78,195100.0,26.6334,26.654,26.6266,26.6266,195100.0
2013-08-19 14:50:00,38.79,38.81,38.77,38.8,226800.0,26.6334,26.6472,26.6197,26.6403,226800.0
2013-08-19 15:00:00,38.8,38.82,38.76,38.76,223200.0,26.6403,26.654,26.6128,26.6128,223200.0
2013-08-19 15:10:00,38.76,38.85,38.76,38.83,453000.0,26.6128,26.6746,26.6128,26.6609,453000.0
2013-08-19 15:20:00,38.84,38.87,38.83,38.85,428900.0,26.6677,26.6883,26.6609,26.6746,428900.0
2013-08-19 15:30:00,38.85,38.88,38.82,38.83,534400.0,26.6746,26.6952,26.654,26.6609,534400.0
2013-08-19 15:40:00,38.82,38.85,38.8,38.8,360000.0,26.654,26.6746,26.6403,26.6403,360000.0
2013-08-19 15:50:00,38.8,38.82,38.77,38.77,957700.0,26.6403,26.654,26.6197,26.6197,957700.0
2013-08-20 09:30:00,38.88,38.88,38.73,38.8,390300.0,26.6952,26.6952,26.5922,26.6403,390300.0
2013-08-20 09:40:00,38.8,38.86,38.77,38.82,300100.0,26.6403,26.6815,26.6197,26.654,300100.0
2013-08-20 09:50:00,38.82,38.84,38.77,38.82,256400.0,26.654,26.6677,26.6197,26.654,256400.0
2013-08-20 10:00:00,38.82,38.92,38.81,38.91,596500.0,26.654,26.7227,26.6472,26.7158,596500.0
2013-08-20 10:10:00,38.91,38.96,38.9,38.93,197200.0,26.7158,26.7501,26.7089,26.7295,197200.0
2013-08-20 10:20:00,38.93,39.03,38.92,39.03,389200.0,26.7295,26.7982,26.7227,26.7982,389200.0
2013-08-20 10:30:00,39.02,39.1,39.02,39.08,334100.0,26.7913,26.8463,26.7913,26.8325,334100.0
2013-08-20 10:40:00,39.07,39.12,39.05,39.12,184900.0,26.8257,26.86,26.8119,26.86,184900.0
2013-08-20 10:50:00,39.12,39.14,39.09,39.12,198500.0,26.86,26.8737,26.8394,26.86,198500.0
2013-08-20 11:00:00,39.11,39.13,39.06,39.12,290400.0,26.8531,26.8669,26.8188,26.86,290400.0
2013-08-20 11:10:00,39.12,39.12,39.01,39.01,183500.0,26.86,26.86,26.7845,26.7845,183500.0
2013-08-20 11:20:00,39.01,39.02,38.96,38.99,245200.0,26.7845,26.7913,26.7501,26.7707,245200.0
2013-08-20 11:30:00,38.98,39.01,38.98,38.99,198700.0,26.7639,26.7845,26.7639,26.7707,198700.0
2013-08-20 11:40:00,39.0,39.02,38.96,39.01,156400.0,26.7776,26.7913,26.7501,26.7845,156400.0
2013-08-20 11:50:00,39.0,39.05,39.0,39.04,94500.0,26.7776,26.8119,26.7776,26.8051,94500.0
2013-08-20 12:00:00,39.03,39.05,39.02,39.04,156100.0,26.7982,26.8119,26.7913,26.8051,156100.0
2013-08-20 12:10:00,39.02,39.04,39.01,39.04,71200.0,26.7913,26.8051,26.7845,26.8051,71200.0
2013-08-20 12:20:00,39.04,39.04,39.01,39.03,80900.0,26.8051,26.8051,26.7845,26.7982,80900.0
2013-08-20 12:30:00,39.03,39.03,38.96,38.99,124700.0,26.7982,26.7982,26.7501,26.7707,124700.0
2013-08-20 12:40:00,38.99,39.0,38.96,38.98,130600.0,26.7707,26.7776,26.7501,26.7639,130600.0
2013-08-20 12:50:00,38.98,38.99,38.96,38.99,112600.0,26.7639,26.7707,26.7501,26.7707,112600.0
2013-08-20 13:00:00,38.99,39.0,38.95,38.96,118700.0,26.7707,26.7776,26.7433,26.7501,118700.0
2013-08-20 13:10:00,38.97,38.97,38.96,38.96,84200.0,26.757,26.757,26.7501,26.7501,84200.0
2013-08-20 13:20:00,38.96,38.97,38.92,38.93,168800.0,26.7501,26.757,26.7227,26.7295,168800.0
2013-08-20 13:30:00,38.94,38.95,38.91,38.93,141100.0,26.7364,26.7433,26.7158,26.7295,141100.0
2013-08-20 13:40:00,38.92,38.94,38.9,38.94,96700.0,26.7227,26.7364,26.7089,26.7364,96700.0
2013-08-20 13:50:00,38.93,38.95,38.92,38.93,94100.0,26.7295,26.7433,26.7227,26.7295,94100.0
2013-08-20 14:00:00,38.93,38.94,38.9,38.9,133700.0,26.7295,26.7364,26.7089,26.7089,133700.0
2013-08-20 14:10:00,38.9,38.91,38.88,38.89,188000.0,26.7089,26.7158,26.6952,26.7021,188000.0
2013-08-20 14:20:00,38.89,38.9,38.87,38.89,191800.0,26.7021,26.7089,26.6883,26.7021,191800.0
2013-08-20 14:30:00,38.89,38.91,38.87,38.87,166800.0,26.7021,26.7158,26.6883,26.6883,166800.0
2013-08-20 14:40:00,38.87,38.88,38.8,38.82,234000.0,26.6883,26.6952,26.6403,26.654,234000.0
2013-08-20 14:50:00,38.82,38.84,38.8,38.83,167800.0,26.654,26.6677,26.6403,26.6609,167800.0
2013-08-20 15:00:00,38.83,38.85,38.82,38.82,167900.0,26.6609,26.6746,26.654,26.654,167900.0
2013-08-20 15:10:00,38.83,38.84,38.81,38.81,149000.0,26.6609,26.6677,26.6472,26.6472,149000.0
2013-08-20 15:20:00,38.82,38.82,38.77,38.8,285100.0,26.654,26.654,26.6197,26.6403,285100.0
2013-08-20 15:30:00,38.8,38.82,38.77,38.77,278200.0,26.6403,26.654,26.6197,26.6197,278200.0
2013-08-20 15:40:00,38.77,38.79,38.71,38.74,582700.0,26.6197,26.6334,26.5785,26.5991,582700.0
2013-08-20 15:50:00,38.75,38.75,38.65,38.66,887000.0,26.606,26.606,26.5373,26.5442,887000.0
2013-08-21 09:30:00,38.63,38.63,38.3,38.57,1344700.0,26.5236,26.5236,26.297,26.4824,1344700.0
2013-08-21 09:40:00,38.57,38.7,38.54,38.67,439300.0,26.4824,26.5716,26.4618,26.551,439300.0
2013-08-21 09:50:00,38.66,38.7,38.53,38.7,366000.0,26.5442,26.5716,26.4549,26.5716,366000.0
2013-08-21 10:00:00,38.69,38.7,38.52,38.52,363300.0,26.5648,26.5716,26.448,26.448,363300.0
2013-08-21 10:10:00,38.51,38.52,38.41,38.43,417200.0,26.4412,26.448,26.3725,26.3862,417200.0
2013-08-21 10:20:00,38.42,38.46,38.41,38.43,276700.0,26.3794,26.4068,26.3725,26.3862,276700.0
2013-08-21 10:30:00,38.43,38.46,38.41,38.45,176700.0,26.3862,26.4068,26.3725,26.4,176700.0
2013-08-21 10:40:00,38.45,38.52,38.42,38.49,252500.0,26.4,26.448,26.3794,26.4274,252500.0
2013-08-21 10:50:00,38.49,38.55,38.49,38.54,195500.0,26.4274,26.4686,26.4274,26.4618,195500.0
2013-08-21 11:00:00,38.54,38.54,38.48,38.52,239300.0,26.4618,26.4618,26.4206,26.448,239300.0
2013-08-21 11:10:00,38.51,38.55,38.5,38.53,168100.0,26.4412,26.4686,26.4343,26.4549,168100.0
2013-08-21 11:20:00,38.52,38.55,38.45,38.46,236000.0,26.448,26.4686,26.4,26.4068,236000.0
2013-08-21 11:30:00,38.47,38.5,38.43,38.46,240500.0,26.4137,26.4343,26.3862,26.4068,240500.0
2013-08-21 11:40:00,38.46,38.47,38.36,38.36,250300.0,26.4068,26.4137,26.3382,26.3382,250300.0
2013-08-21 11:50:00,38.36,38.37,38.3,38.32,395000.0,26.3382,26.345,26.297,26.3107,395000.0
2013-08-21 12:00:00,38.31,38.36,38.3,38.36,247800.0,26.3038,26.3382,26.297,26.3382,247800.0
2013-08-21 12:10:00,38.36,38.39,38.34,38.36,262600.0,26.3382,26.3588,26.3244,26.3382,262600.0
2013-08-21 12:20:00,38.36,38.45,38.35,38.42,211600.0,26.3382,26.4,26.3313,26.3794,211600.0
2013-08-21 12:30:00,38.42,38.45,38.4,38.45,118700.0,26.3794,26.4,26.3656,26.4,118700.0
2013-08-21 12:40:00,38.45,38.49,38.44,38.48,126700.0,26.4,26.4274,26.3931,26.4206,126700.0
2013-08-21 12:50:00,38.47,38.51,38.47,38.5,150300.0,26.4137,26.4412,26.4137,26.4343,150300.0
2013-08-21 13:00:00,38.5,38.52,38.48,38.52,166300.0,26.4343,26.448,26.4206,26.448,166300.0
2013-08-21 13:10:00,38.51,38.54,38.51,38.52,138900.0,26.4412,26.4618,26.4412,26.448,138900.0
2013-08-21 13:20:00,38.52,38.54,38.49,38.49,128800.0,26.448,26.4618,26.4274,26.4274,128800.0
2013-08-21 13:30:00,38.5,38.51,38.46,38.47,216300.0,26.4343,26.4412,26.4068,26.4137,216300.0
2013-08-21 13:40:00,38.47,38.49,38.45,38.45,189200.0,26.4137,26.4274,26.4,26.4,189200.0
2013-08-21 13:50:00,38.46,38.47,38.44,38.45,117700.0,26.4068,26.4137,26.3931,26.4,117700.0
2013-08-21 14:00:00,38.45,38.45,38.27,38.35,685300.0,26.4,26.4,26.2764,26.3313,685300.0
2013-08-21 14:10:00,38.36,38.43,38.35,38.41,436500.0,26.3382,26.3862,26.3313,26.3725,436500.0
2013-08-21 14:20:00,38.41,38.42,38.32,38.39,388500.0,26.3725,26.3794,26.3107,26.3588,388500.0
2013-08-21 14:30:00,38.39,38.56,38.38,38.51,668800.0,26.3588,26.4755,26.3519,26.4412,668800.0
2013-08-21 14:40:00,38.51,38.57,38.45,38.54,624000.0,26.4412,26.4824,26.4,26.4618,624000.0
2013-08-21 14:50:00,38.55,38.55,38.41,38.42,448000.0,26.4686,26.4686,26.3725,26.3794,448000.0
2013-08-21 15:00:00,38.41,38.43,38.37,38.43,351400.0,26.3725,26.3862,26.345,26.3862,351400.0
2013-08-21 15:10:00,38.43,38.48,38.34,38.34,628800.0,26.3862,26.4206,26.3244,26.3244,628800.0
2013-08-21 15:20:00,38.34,38.41,38.33,38.33,488900.0,26.3244,26.3725,26.3176,26.3176,488900.0
2013-08-21 15:30:00,38.34,38.4,38.32,38.32,472500.0,26.3244,26.3656,26.3107,26.3107,472500.0
2013-08-21 15:40:00,38.32,38.36,38.29,38.33,762500.0,26.3107,26.3382,26.2901,26.3176,762500.0
2013-08-21 15:50:00,38.32,38.35,38.25,38.27,1120000.0,26.3107,26.3313,26.2627,26.2764,1120000.0
2013-08-22 09:30:00,38.4,38.4,38.1,38.32,972600.0,26.3656,26.3656,26.1597,26.3107,972600.0
2013-08-22 09:40:00,38.32,38.46,38.32,38.43,448700.0,26.3107,26.4068,26.3107,26.3862,448700.0
2013-08-22 09:50:00,38.42,38.43,38.26,38.28,312400.0,26.3794,26.3862,26.2695,26.2833,312400.0
2013-08-22 10:00:00,38.29,38.33,38.2,38.23,377500.0,26.2901,26.3176,26.2283,26.2489,377500.0
2013-08-22 10:10:00,38.24,38.25,38.19,38.23,346000.0,26.2558,26.2627,26.2215,26.2489,346000.0
2013-08-22 10:20:00,38.23,38.24,38.17,38.23,299900.0,26.2489,26.2558,26.2077,26.2489,299900.0
2013-08-22 10:30:00,38.23,38.27,38.21,38.27,281200.0,26.2489,26.2764,26.2352,26.2764,281200.0
2013-08-22 10:40:00,38.27,38.39,38.27,38.33,362000.0,26.2764,26.3588,26.2764,26.3176,362000.0
2013-08-22 10:50:00,38.32,38.35,38.31,38.34,231500.0,26.3107,26.3313,26.3038,26.3244,231500.0
2013-08-22 11:00:00,38.34,38.38,38.33,38.36,148900.0,26.3244,26.3519,26.3176,26.3382,148900.0
2013-08-22 11:10:00,38.36,38.36,38.27,38.31,262000.0,26.3382,26.3382,26.2764,26.3038,262000.0
2013-08-22 11:20:00,38.3,38.36,38.3,38.34,230100.0,26.297,26.3382,26.297,26.3244,230100.0
2013-08-22 11:30:00,38.34,38.38,38.33,38.34,262900.0,26.3244,26.3519,26.3176,26.3244,262900.0
2013-08-22 11:40:00,38.34,38.38,38.32,38.38,302600.0,26.3244,26.3519,26.3107,26.3519,302600.0
2013-08-22 11:50:00,38.37,38.44,38.37,38.44,229500.0,26.345,26.3931,26.345,26.3931,229500.0
2013-08-22 12:00:00,38.44,38.52,38.43,38.5,231900.0,26.3931,26.448,26.3862,26.4343,231900.0
2013-08-22 12:10:00,38.51,38.51,38.44,38.44,130100.0,26.4412,26.4412,26.3931,26.3931,130100.0
2013-08-22 12:20:00,38.44,38.47,38.42,38.43,85400.0,26.3931,26.4137,26.3794,26.3862,85400.0
2013-08-22 12:30:00,38.42,38.45,38.41,38.44,84200.0,26.3794,26.4,26.3725,26.3931,84200.0
2013-08-22 12:40:00,38.43,38.47,38.39,38.42,157000.0,26.3862,26.4137,26.3588,26.3794,157000.0
2013-08-22 12:50:00,38.42,38.42,38.36,38.42,71000.0,26.3794,26.3794,26.3382,26.3794,71000.0
2013-08-22 13:00:00,38.42,38.43,38.38,38.39,78300.0,26.3794,26.3862,26.3519,26.3588,78300.0
2013-08-22 13:10:00,38.4,38.45,38.39,38.44,82300.0,26.3656,26.4,26.3588,26.3931,82300.0
2013-08-22 13:20:00,38.44,38.45,38.42,38.42,45300.0,26.3931,26.4,26.3794,26.3794,45300.0
2013-08-22 13:30:00,38.43,38.43,38.42,38.42,54000.0,26.3862,26.3862,26.3794,26.3794,54000.0
2013-08-22 13:40:00,38.42,38.43,38.39,38.39,100800.0,26.3794,26.3862,26.3588,26.3588,100800.0
2013-08-22 13:50:00,38.39,38.4,38.38,38.4,94400.0,26.3588,26.3656,26.3519,26.3656,94400.0
2013-08-22 14:00:00,38.39,38.4,38.35,38.36,105700.0,26.3588,26.3656,26.3313,26.3382,105700.0
2013-08-22 14:10:00,38.37,38.39,38.36,38.38,55900.0,26.345,26.3588,26.3382,26.3519,55900.0
2013-08-22 14:20:00,38.37,38.39,38.37,38.37,73500.0,26.345,26.3588,26.345,26.345,73500.0
2013-08-22 14:30:00,38.38,38.39,38.35,38.35,110100.0,26.3519,26.3588,26.3313,26.3313,110100.0
2013-08-22 14:40:00,38.36,38.36,38.31,38.32,102800.0,26.3382,26.3382,26.3038,26.3107,102800.0
2013-08-22 14:50:00,38.33,38.33,38.31,38.31,95500.0,26.3176,26.3176,26.3038,26.3038,95500.0
2013-08-22 15:00:00,38.32,38.33,38.31,38.32,77400.0,26.3107,26.3176,26.3038,26.3107,77400.0
2013-08-22 15:10:00,38.32,38.33,38.32,38.32,59800.0,26.3107,26.3176,26.3107,26.3107,59800.0
2013-08-22 15:20:00,38.32,38.45,38.31,38.37,232100.0,26.3107,26.4,26.3038,26.345,232100.0
2013-08-22 15:30:00,38.38,38.45,38.37,38.43,360400.0,26.3519,26.4,26.345,26.3862,360400.0
2013-08-22 15:40:00,38.43,38.44,38.37,38.4,502000.0,26.3862,26.3931,26.345,26.3656,502000.0
2013-08-22 15:50:00,38.4,38.4,38.32,38.32,773800.0,26.3656,26.3656,26.3107,26.3107,773800.0
2013-08-23 09:30:00,38.62,38.62,38.41,38.42,764700.0,26.5167,26.5167,26.3725,26.3794,764700.0
2013-08-23 09:40:00,38.42,38.48,38.38,38.41,443100.0,26.3794,26.4206,26.3519,26.3725,443100.0
2013-08-23 09:50:00,38.4,38.55,38.4,38.51,358300.0,26.3656,26.4686,26.3656,26.4412,358300.0
2013-08-23 10:00:00,38.52,38.53,38.38,38.41,379100.0,26.448,26.4549,26.3519,26.3725,379100.0
2013-08-23 10:10:00,38.41,38.45,38.4,38.42,237900.0,26.3725,26.4,26.3656,26.3794,237900.0
2013-08-23 10:20:00,38.42,38.45,38.39,38.41,250200.0,26.3794,26.4,26.3588,26.3725,250200.0
2013-08-23 10:30:00,38.41,38.42,38.37,38.41,392400.0,26.3725,26.3794,26.345,26.3725,392400.0
2013-08-23 10:40:00,38.41,38.44,38.37,38.41,308400.0,26.3725,26.3931,26.345,26.3725,308400.0
2013-08-23 10:50:00,38.42,38.45,38.4,38.42,248000.0,26.3794,26.4,26.3656,26.3794,248000.0
2013-08-23 11:00:00,38.42,38.43,38.4,38.41,187600.0,26.3794,26.3862,26.3656,26.3725,187600.0
2013-08-23 11:10:00,38.41,38.45,38.4,38.45,204600.0,26.3725,26.4,26.3656,26.4,204600.0
2013-08-23 11:20:00,38.45,38.45,38.38,38.41,150700.0,26.4,26.4,26.3519,26.3725,150700.0
2013-08-23 11:30:00,38.4,38.45,38.39,38.45,197100.0,26.3656,26.4,26.3588,26.4,197100.0
2013-08-23 11:40:00,38.45,38.56,38.45,38.54,256600.0,26.4,26.4755,26.4,26.4618,256600.0
2013-08-23 11:50:00,38.53,38.54,38.48,38.48,158500.0,26.4549,26.4618,26.4206,26.4206,158500.0
2013-08-23 12:00:00,38.49,38.54,38.49,38.51,130200.0,26.4274,26.4618,26.4274,26.4412,130200.0
2013-08-23 12:10:00,38.52,38.52,38.48,38.48,111500.0,26.448,26.448,26.4206,26.4206,111500.0
2013-08-23 12:20:00,38.48,38.49,38.45,38.46,89700.0,26.4206,26.4274,26.4,26.4068,89700.0
2013-08-23 12:30:00,38.47,38.52,38.44,38.51,204600.0,26.4137,26.448,26.3931,26.4412,204600.0
2013-08-23 12:40:00,38.5,38.52,38.47,38.48,157300.0,26.4343,26.448,26.4137,26.4206,157300.0
2013-08-23 12:50:00,38.48,38.5,38.47,38.48,117900.0,26.4206,26.4343,26.4137,26.4206,117900.0
2013-08-23 13:00:00,38.49,38.5,38.43,38.45,94000.0,26.4274,26.4343,26.3862,26.4,94000.0
2013-08-23 13:10:00,38.44,38.46,38.43,38.44,107000.0,26.3931,26.4068,26.3862,26.3931,107000.0
2013-08-23 13:20:00,38.43,38.52,38.42,38.5,190200.0,26.3862,26.448,26.3794,26.4343,190200.0
2013-08-23 13:30:00,38.49,38.51,38.47,38.5,108200.0,26.4274,26.4412,26.4137,26.4343,108200.0
2013-08-23 13:40:00,38.49,38.51,38.46,38.47,132200.0,26.4274,26.4412,26.4068,26.4137,132200.0
2013-08-23 13:50:00,38.47,38.5,38.45,38.49,132800.0,26.4137,26.4343,26.4,26.4274,132800.0
2013-08-23 14:00:00,38.49,38.49,38.45,38.46,118800.0,26.4274,26.4274,26.4,26.4068,118800.0
2013-08-23 14:10:00,38.45,38.48,38.44,38.45,190700.0,26.4,26.4206,26.3931,26.4,190700.0
2013-08-23 14:20:00,38.44,38.45,38.42,38.43,154200.0,26.3931,26.4,26.3794,26.3862,154200.0
2013-08-23 14:30:00,38.43,38.45,38.42,38.43,156700.0,26.3862,26.4,26.3794,26.3862,156700.0
2013-08-23 14:40:00,38.43,38.48,38.42,38.45,157200.0,26.3862,26.4206,26.3794,26.4,157200.0
2013-08-23 14:50:00,38.46,38.47,38.43,38.43,142400.0,26.4068,26.4137,26.3862,26.3862,142400.0
2013-08-23 15:00:00,38.44,38.46,38.43,38.45,147400.0,26.3931,26.4068,26.3862,26.4,147400.0
2013-08-23 15:10:00,38.44,38.47,38.43,38.45,202000.0,26.3931,26.4137,26.3862,26.4,202000.0
2013-08-23 15:20:00,38.45,38.48,38.44,38.47,200200.0,26.4,26.4206,26.3931,26.4137,200200.0
2013-08-23 15:30:00,38.46,38.47,38.44,38.45,290500.0,26.4068,26.4137,26.3931,26.4,290500.0
2013-08-23 15:40:00,38.45,38.52,38.45,38.5,755600.0,26.4,26.448,26.4,26.4343,755600.0
2013-08-23 15:50:00,38.49,38.54,38.48,38.51,839300.0,26.4274,26.4618,26.4206,26.4412,839300.0
2013-08-26 09:30:00,38.59,38.6,38.37,38.38,740200.0,26.4961,26.503,26.345,26.3519,740200.0
2013-08-26 09:40:00,38.37,38.41,38.33,38.36,617800.0,26.345,26.3725,26.3176,26.3382,617800.0
2013-08-26 09:50:00,38.36,38.41,38.35,38.39,356300.0,26.3382,26.3725,26.3313,26.3588,356300.0
2013-08-26 10:00:00,38.4,38.41,38.36,38.36,357000.0,26.3656,26.3725,26.3382,26.3382,357000.0
2013-08-26 10:10:00,38.36,38.39,38.33,38.36,421200.0,26.3382,26.3588,26.3176,26.3382,421200.0
2013-08-26 10:20:00,38.36,38.42,38.36,38.42,335300.0,26.3382,26.3794,26.3382,26.3794,335300.0
2013-08-26 10:30:00,38.41,38.42,38.38,38.4,204200.0,26.3725,26.3794,26.3519,26.3656,204200.0
2013-08-26 10:40:00,38.39,38.4,38.37,38.38,245100.0,26.3588,26.3656,26.345,26.3519,245100.0
2013-08-26 10:50:00,38.38,38.41,38.37,38.4,257700.0,26.3519,26.3725,26.345,26.3656,257700.0
2013-08-26 11:00:00,38.41,38.41,38.35,38.35,180700.0,26.3725,26.3725,26.3313,26.3313,180700.0
2013-08-26 11:10:00,38.35,38.36,38.32,38.34,257200.0,26.3313,26.3382,26.3107,26.3244,257200.0
2013-08-26 11:20:00,38.34,38.39,38.32,38.35,325000.0,26.3244,26.3588,26.3107,26.3313,325000.0
2013-08-26 11:30:00,38.35,38.36,38.33,38.35,236500.0,26.3313,26.3382,26.3176,26.3313,236500.0
2013-08-26 11:40:00,38.34,38.35,38.32,38.33,206300.0,26.3244,26.3313,26.3107,26.3176,206300.0
2013-08-26 11:50:00,38.34,38.34,38.28,38.3,236400.0,26.3244,26.3244,26.2833,26.297,236400.0
2013-08-26 12:00:00,38.3,38.31,38.25,38.25,272900.0,26.297,26.3038,26.2627,26.2627,272900.0
2013-08-26 12:10:00,38.25,38.28,38.2,38.21,209600.0,26.2627,26.2833,26.2283,26.2352,209600.0
2013-08-26 12:20:00,38.22,38.23,38.2,38.21,173300.0,26.2421,26.2489,26.2283,26.2352,173300.0
2013-08-26 12:30:00,38.22,38.24,38.19,38.2,167200.0,26.2421,26.2558,26.2215,26.2283,167200.0
2013-08-26 12:40:00,38.19,38.21,38.19,38.21,88700.0,26.2215,26.2352,26.2215,26.2352,88700.0
2013-08-26 12:50:00,38.21,38.21,38.2,38.21,85900.0,26.2352,26.2352,26.2283,26.2352,85900.0
2013-08-26 13:00:00,38.21,38.23,38.2,38.23,249700.0,26.2352,26.2489,26.2283,26.2489,249700.0
2013-08-26 13:10:00,38.23,38.24,38.21,38.24,161900.0,26.2489,26.2558,26.2352,26.2558,161900.0
2013-08-26 13:20:00,38.24,38.25,38.23,38.25,122500.0,26.2558,26.2627,26.2489,26.2627,122500.0
2013-08-26 13:30:00,38.25,38.26,38.23,38.26,230400.0,26.2627,26.2695,26.2489,26.2695,230400.0
2013-08-26 13:40:00,38.25,38.27,38.24,38.26,182400.0,26.2627,26.2764,26.2558,26.2695,182400.0
2013-08-26 13:50:00,38.26,38.26,38.24,38.25,190300.0,26.2695,26.2695,26.2558,26.2627,190300.0
2013-08-26 14:00:00,38.25,38.28,38.24,38.25,237400.0,26.2627,26.2833,26.2558,26.2627,237400.0
2013-08-26 14:10:00,38.25,38.27,38.24,38.26,162100.0,26.2627,26.2764,26.2558,26.2695,162100.0
2013-08-26 14:20:00,38.26,38.29,38.25,38.26,153500.0,26.2695,26.2901,26.2627,26.2695,153500.0
2013-08-26 14:30:00,38.26,38.29,38.25,38.25,221200.0,26.2695,26.2901,26.2627,26.2627,221200.0
2013-08-26 14:40:00,38.25,38.26,38.24,38.24,163300.0,26.2627,26.2695,26.2558,26.2558,163300.0
2013-08-26 14:50:00,38.24,38.26,38.21,38.23,236600.0,26.2558,26.2695,26.2352,26.2489,236600.0
2013-08-26 15:00:00,38.23,38.25,38.22,38.24,118600.0,26.2489,26.2627,26.2421,26.2558,118600.0
2013-08-26 15:10:00,38.25,38.25,38.15,38.2,432600.0,26.2627,26.2627,26.194,26.2283,432600.0
2013-08-26 15:20:00,38.19,38.2,38.11,38.16,478200.0,26.2215,26.2283,26.1665,26.2009,478200.0
2013-08-26 15:30:00,38.16,38.18,38.13,38.16,616400.0,26.2009,26.2146,26.1803,26.2009,616400.0
2013-08-26 15:40:00,38.16,38.19,38.13,38.16,423000.0,26.2009,26.2215,26.1803,26.2009,423000.0
2013-08-26 15:50:00,38.16,38.16,38.11,38.12,1382000.0,26.2009,26.2009,26.1665,26.1734,1382000.0
2013-08-27 09:30:00,37.98,38.01,37.8,37.86,1791300.0,26.0773,26.0979,25.9537,25.9949,1791300.0
2013-08-27 09:40:00,37.86,38.01,37.83,37.98,715200.0,25.9949,26.0979,25.9743,26.0773,715200.0
2013-08-27 09:50:00,37.99,38.0,37.95,37.98,379100.0,26.0841,26.091,26.0567,26.0773,379100.0
2013-08-27 10:00:00,37.98,38.0,37.97,38.0,412400.0,26.0773,26.091,26.0704,26.091,412400.0
2013-08-27 10:10:00,38.0,38.0,37.96,38.0,377300.0,26.091,26.091,26.0635,26.091,377300.0
2013-08-27 10:20:00,37.99,38.0,37.92,37.92,414800.0,26.0841,26.091,26.0361,26.0361,414800.0
2013-08-27 10:30:00,37.92,38.0,37.92,37.99,361800.0,26.0361,26.091,26.0361,26.0841,361800.0
2013-08-27 10:40:00,38.0,38.11,37.99,38.04,489600.0,26.091,26.1665,26.0841,26.1185,489600.0
2013-08-27 10:50:00,38.04,38.11,38.0,38.11,285300.0,26.1185,26.1665,26.091,26.1665,285300.0
2013-08-27 11:00:00,38.1,38.11,38.02,38.02,349700.0,26.1597,26.1665,26.1047,26.1047,349700.0
2013-08-27 11:10:00,38.02,38.08,38.01,38.04,279900.0,26.1047,26.1459,26.0979,26.1185,279900.0
2013-08-27 11:20:00,38.04,38.08,38.01,38.07,256200.0,26.1185,26.1459,26.0979,26.1391,256200.0
2013-08-27 11:30:00,38.07,38.13,38.03,38.08,306000.0,26.1391,26.1803,26.1116,26.1459,306000.0
2013-08-27 11:40:00,38.07,38.12,38.07,38.12,290200.0,26.1391,26.1734,26.1391,26.1734,290200.0
2013-08-27 11:50:00,38.12,38.13,38.07,38.12,234100.0,26.1734,26.1803,26.1391,26.1734,234100.0
2013-08-27 12:00:00,38.11,38.13,38.06,38.08,308100.0,26.1665,26.1803,26.1322,26.1459,308100.0
2013-08-27 12:10:00,38.08,38.09,38.05,38.05,267100.0,26.1459,26.1528,26.1253,26.1253,267100.0
2013-08-27 12:20:00,38.05,38.09,38.04,38.08,185300.0,26.1253,26.1528,26.1185,26.1459,185300.0
2013-08-27 12:30:00,38.08,38.12,38.06,38.11,224000.0,26.1459,26.1734,26.1322,26.1665,224000.0
2013-08-27 12:40:00,38.11,38.11,38.05,38.1,217200.0,26.1665,26.1665,26.1253,26.1597,217200.0
2013-08-27 12:50:00,38.09,38.13,38.09,38.1,238100.0,26.1528,26.1803,26.1528,26.1597,238100.0
2013-08-27 13:00:00,38.09,38.11,38.06,38.08,217600.0,26.1528,26.1665,26.1322,26.1459,217600.0
2013-08-27 13:10:00,38.08,38.09,38.06,38.07,140000.0,26.1459,26.1528,26.1322,26.1391,140000.0
2013-08-27 13:20:00,38.07,38.1,38.04,38.08,232900.0,26.1391,26.1597,26.1185,26.1459,232900.0
2013-08-27 13:30:00,38.09,38.11,38.08,38.1,149900.0,26.1528,26.1665,26.1459,26.1597,149900.0
2013-08-27 13:40:00,38.1,38.13,38.08,38.12,117200.0,26.1597,26.1803,26.1459,26.1734,117200.0
2013-08-27 13:50:00,38.13,38.15,38.12,38.14,128900.0,26.1803,26.194,26.1734,26.1871,128900.0
2013-08-27 14:00:00,38.14,38.22,38.12,38.21,585700.0,26.1871,26.2421,26.1734,26.2352,585700.0
2013-08-27 14:10:00,38.2,38.24,38.16,38.16,398800.0,26.2283,26.2558,26.2009,26.2009,398800.0
2013-08-27 14:20:00,38.16,38.18,38.08,38.09,418000.0,26.2009,26.2146,26.1459,26.1528,418000.0
2013-08-27 14:30:00,38.1,38.17,38.09,38.16,200200.0,26.1597,26.2077,26.1528,26.2009,200200.0
2013-08-27 14:40:00,38.16,38.23,38.15,38.2,263000.0,26.2009,26.2489,26.194,26.2283,263000.0
2013-08-27 14:50:00,38.2,38.22,38.19,38.2,176200.0,26.2283,26.2421,26.2215,26.2283,176200.0
2013-08-27 15:00:00,38.2,38.21,38.16,38.18,266700.0,26.2283,26.2352,26.2009,26.2146,266700.0
2013-08-27 15:10:00,38.18,38.18,38.13,38.16,295800.0,26.2146,26.2146,26.1803,26.2009,295800.0
2013-08-27 15:20:00,38.16,38.19,38.13,38.15,349400.0,26.2009,26.2215,26.1803,26.194,349400.0
2013-08-27 15:30:00,38.14,38.15,38.11,38.13,510500.0,26.1871,26.194,26.1665,26.1803,510500.0
2013-08-27 15:40:00,38.13,38.19,38.12,38.19,578800.0,26.1803,26.2215,26.1734,26.2215,578800.0
2013-08-27 15:50:00,38.19,38.22,38.15,38.16,1532800.0,26.2215,26.2421,26.194,26.2009,1532800.0
2013-08-28 09:30:00,38.06,38.24,38.05,38.21,850500.0,26.1322,26.2558,26.1253,26.2352,850500.0
2013-08-28 09:40:00,38.2,38.3,38.19,38.24,789100.0,26.2283,26.297,26.2215,26.2558,789100.0
2013-08-28 09:50:00,38.25,38.43,38.25,38.32,879700.0,26.2627,26.3862,26.2627,26.3107,879700.0
2013-08-28 10:00:00,38.3,38.33,38.25,38.3,490000.0,26.297,26.3176,26.2627,26.297,490000.0
2013-08-28 10:10:00,38.3,38.38,38.27,38.38,623400.0,26.297,26.3519,26.2764,26.3519,623400.0
2013-08-28 10:20:00,38.38,38.42,38.34,38.38,626500.0,26.3519,26.3794,26.3244,26.3519,626500.0
2013-08-28 10:30:00,38.37,38.39,38.35,38.37,439700.0,26.345,26.3588,26.3313,26.345,439700.0
2013-08-28 10:40:00,38.37,38.45,38.36,38.45,595200.0,26.345,26.4,26.3382,26.4,595200.0
2013-08-28 10:50:00,38.45,38.5,38.43,38.45,649400.0,26.4,26.4343,26.3862,26.4,649400.0
2013-08-28 11:00:00,38.44,38.46,38.41,38.42,578000.0,26.3931,26.4068,26.3725,26.3794,578000.0
2013-08-28 11:10:00,38.43,38.51,38.43,38.48,557100.0,26.3862,26.4412,26.3862,26.4206,557100.0
2013-08-28 11:20:00,38.48,38.53,38.47,38.51,475400.0,26.4206,26.4549,26.4137,26.4412,475400.0
2013-08-28 11:30:00,38.51,38.53,38.49,38.5,562600.0,26.4412,26.4549,26.4274,26.4343,562600.0
2013-08-28 11:40:00,38.5,38.51,38.47,38.48,342800.0,26.4343,26.4412,26.4137,26.4206,342800.0
2013-08-28 11:50:00,38.48,38.52,38.48,38.49,388100.0,26.4206,26.448,26.4206,26.4274,388100.0
2013-08-28 12:00:00,38.48,38.51,38.45,38.45,406600.0,26.4206,26.4412,26.4,26.4,406600.0
2013-08-28 12:10:00,38.45,38.46,38.41,38.42,552700.0,26.4,26.4068,26.3725,26.3794,552700.0
2013-08-28 12:20:00,38.43,38.43,38.4,38.4,230200.0,26.3862,26.3862,26.3656,26.3656,230200.0
2013-08-28 12:30:00,38.4,38.44,38.39,38.43,307700.0,26.3656,26.3931,26.3588,26.3862,307700.0
2013-08-28 12:40:00,38.43,38.44,38.41,38.41,253400.0,26.3862,26.3931,26.3725,26.3725,253400.0
2013-08-28 12:50:00,38.42,38.48,38.41,38.48,277800.0,26.3794,26.4206,26.3725,26.4206,277800.0
2013-08-28 13:00:00,38.47,38.48,38.45,38.45,272000.0,26.4137,26.4206,26.4,26.4,272000.0
2013-08-28 13:10:00,38.45,38.45,38.39,38.39,255500.0,26.4,26.4,26.3588,26.3588,255500.0
2013-08-28 13:20:00,38.39,38.41,38.39,38.41,195600.0,26.3588,26.3725,26.3588,26.3725,195600.0
2013-08-28 13:30:00,38.41,38.43,38.39,38.43,271000.0,26.3725,26.3862,26.3588,26.3862,271000.0
2013-08-28 13:40:00,38.43,38.44,38.38,38.39,257500.0,26.3862,26.3931,26.3519,26.3588,257500.0
2013-08-28 13:50:00,38.39,38.4,38.36,38.37,200200.0,26.3588,26.3656,26.3382,26.345,200200.0
2013-08-28 14:00:00,38.37,38.37,38.33,38.34,200200.0,26.345,26.345,26.3176,26.3244,200200.0
2013-08-28 14:10:00,38.34,38.34,38.27,38.29,353400.0,26.3244,26.3244,26.2764,26.2901,353400.0
2013-08-28 14:20:00,38.29,38.32,38.28,38.3,225700.0,26.2901,26.3107,26.2833,26.297,225700.0
2013-08-28 14:30:00,38.31,38.31,38.26,38.29,326700.0,26.3038,26.3038,26.2695,26.2901,326700.0
2013-08-28 14:40:00,38.29,38.31,38.27,38.29,389800.0,26.2901,26.3038,26.2764,26.2901,389800.0
2013-08-28 14:50:00,38.3,38.31,38.28,38.3,229700.0,26.297,26.3038,26.2833,26.297,229700.0
2013-08-28 15:00:00,38.3,38.31,38.29,38.31,223400.0,26.297,26.3038,26.2901,26.3038,223400.0
2013-08-28 15:10:00,38.31,38.38,38.3,38.37,415300.0,26.3038,26.3519,26.297,26.345,415300.0
2013-08-28 15:20:00,38.37,38.42,38.37,38.41,322900.0,26.345,26.3794,26.345,26.3725,322900.0
2013-08-28 15:30:00,38.4,38.42,38.39,38.39,516400.0,26.3656,26.3794,26.3588,26.3588,516400.0
2013-08-28 15:40:00,38.39,38.4,38.35,38.38,832300.0,26.3588,26.3656,26.3313,26.3519,832300.0
2013-08-28 15:50:00,38.39,38.41,38.33,38.35,1204000.0,26.3588,26.3725,26.3176,26.3313,1204000.0
2013-08-29 09:30:00,38.46,38.48,38.2,38.22,747300.0,26.4068,26.4206,26.2283,26.2421,747300.0
2013-08-29 09:40:00,38.22,38.28,38.2,38.21,502000.0,26.2421,26.2833,26.2283,26.2352,502000.0
2013-08-29 09:50:00,38.2,38.21,38.13,38.15,606800.0,26.2283,26.2352,26.1803,26.194,606800.0
2013-08-29 10:00:00,38.16,38.17,38.11,38.16,761300.0,26.2009,26.2077,26.1665,26.2009,761300.0
2013-08-29 10:10:00,38.16,38.24,38.13,38.2,364000.0,26.2009,26.2558,26.1803,26.2283,364000.0
2013-08-29 10:20:00,38.2,38.22,38.13,38.16,376400.0,26.2283,26.2421,26.1803,26.2009,376400.0
2013-08-29 10:30:00,38.16,38.25,38.16,38.25,297500.0,26.2009,26.2627,26.2009,26.2627,297500.0
2013-08-29 10:40:00,38.25,38.25,38.19,38.25,285300.0,26.2627,26.2627,26.2215,26.2627,285300.0
2013-08-29 10:50:00,38.24,38.27,38.22,38.23,242200.0,26.2558,26.2764,26.2421,26.2489,242200.0
2013-08-29 11:00:00,38.23,38.25,38.22,38.23,215400.0,26.2489,26.2627,26.2421,26.2489,215400.0
2013-08-29 11:10:00,38.23,38.25,38.22,38.25,204800.0,26.2489,26.2627,26.2421,26.2627,204800.0
2013-08-29 11:20:00,38.25,38.28,38.23,38.27,314300.0,26.2627,26.2833,26.2489,26.2764,314300.0
2013-08-29 11:30:00,38.27,38.28,38.23,38.24,236700.0,26.2764,26.2833,26.2489,26.2558,236700.0
2013-08-29 11:40:00,38.24,38.25,38.22,38.24,204400.0,26.2558,26.2627,26.2421,26.2558,204400.0
2013-08-29 11:50:00,38.25,38.26,38.19,38.23,726000.0,26.2627,26.2695,26.2215,26.2489,726000.0
2013-08-29 12:00:00,38.23,38.25,38.21,38.21,215100.0,26.2489,26.2627,26.2352,26.2352,215100.0
2013-08-29 12:10:00,38.21,38.23,38.19,38.2,170200.0,26.2352,26.2489,26.2215,26.2283,170200.0
2013-08-29 12:20:00,38.21,38.23,38.2,38.2,206100.0,26.2352,26.2489,26.2283,26.2283,206100.0
2013-08-29 12:30:00,38.21,38.22,38.2,38.22,141700.0,26.2352,26.2421,26.2283,26.2421,141700.0
2013-08-29 12:40:00,38.21,38.22,38.19,38.2,103200.0,26.2352,26.2421,26.2215,26.2283,103200.0
2013-08-29 12:50:00,38.21,38.23,38.2,38.23,208100.0,26.2352,26.2489,26.2283,26.2489,208100.0
2013-08-29 13:00:00,38.23,38.33,38.22,38.32,391000.0,26.2489,26.3176,26.2421,26.3107,391000.0
2013-08-29 13:10:00,38.33,38.33,38.29,38.3,102800.0,26.3176,26.3176,26.2901,26.297,102800.0
2013-08-29 13:20:00,38.3,38.32,38.27,38.29,186800.0,26.297,26.3107,26.2764,26.2901,186800.0
2013-08-29 13:30:00,38.3,38.31,38.27,38.28,264600.0,26.297,26.3038,26.2764,26.2833,264600.0
2013-08-29 13:40:00,38.29,38.29,38.26,38.26,294200.0,26.2901,26.2901,26.2695,26.2695,294200.0
2013-08-29 13:50:00,38.27,38.27,38.21,38.21,275400.0,26.2764,26.2764,26.2352,26.2352,275400.0
2013-08-29 14:00:00,38.22,38.23,38.2,38.23,193100.0,26.2421,26.2489,26.2283,26.2489,193100.0
2013-08-29 14:10:00,38.22,38.23,38.19,38.2,128300.0,26.2421,26.2489,26.2215,26.2283,128300.0
2013-08-29 14:20:00,38.19,38.2,38.16,38.18,231000.0,26.2215,26.2283,26.2009,26.2146,231000.0
2013-08-29 14:30:00,38.18,38.2,38.15,38.16,292600.0,26.2146,26.2283,26.194,26.2009,292600.0
2013-08-29 14:40:00,38.16,38.21,38.15,38.21,176900.0,26.2009,26.2352,26.194,26.2352,176900.0
2013-08-29 14:50:00,38.21,38.22,38.17,38.18,141800.0,26.2352,26.2421,26.2077,26.2146,141800.0
2013-08-29 15:00:00,38.18,38.2,38.15,38.2,305700.0,26.2146,26.2283,26.194,26.2283,305700.0
2013-08-29 15:10:00,38.19,38.24,38.19,38.2,419600.0,26.2215,26.2558,26.2215,26.2283,419600.0
2013-08-29 15:20:00,38.2,38.21,38.14,38.17,272900.0,26.2283,26.2352,26.1871,26.2077,272900.0
2013-08-29 15:30:00,38.16,38.17,38.12,38.12,521400.0,26.2009,26.2077,26.1734,26.1734,521400.0
2013-08-29 15:40:00,38.13,38.18,38.12,38.16,563600.0,26.1803,26.2146,26.1734,26.2009,563600.0
2013-08-29 15:50:00,38.16,38.17,38.1,38.1,821000.0,26.2009,26.2077,26.1597,26.1597,821000.0
2013-08-30 09:30:00,38.14,38.19,38.02,38.05,540000.0,26.1871,26.2215,26.1047,26.1253,540000.0
2013-08-30 09:40:00,38.05,38.06,38.02,38.04,392100.0,26.1253,26.1322,26.1047,26.1185,392100.0
2013-08-30 09:50:00,38.03,38.05,38.0,38.03,734500.0,26.1116,26.1253,26.091,26.1116,734500.0
2013-08-30 10:00:00,38.02,38.08,38.0,38.08,352300.0,26.1047,26.1459,26.091,26.1459,352300.0
2013-08-30 10:10:00,38.08,38.11,38.04,38.11,351800.0,26.1459,26.1665,26.1185,26.1665,351800.0
2013-08-30 10:20:00,38.11,38.17,38.09,38.15,550100.0,26.1665,26.2077,26.1528,26.194,550100.0
2013-08-30 10:30:00,38.15,38.18,38.12,38.17,295400.0,26.194,26.2146,26.1734,26.2077,295400.0
2013-08-30 10:40:00,38.17,38.17,38.09,38.13,314400.0,26.2077,26.2077,26.1528,26.1803,314400.0
2013-08-30 10:50:00,38.12,38.13,38.09,38.1,303700.0,26.1734,26.1803,26.1528,26.1597,303700.0
2013-08-30 11:00:00,38.09,38.11,38.07,38.09,242900.0,26.1528,26.1665,26.1391,26.1528,242900.0
2013-08-30 11:10:00,38.09,38.11,38.07,38.11,157300.0,26.1528,26.1665,26.1391,26.1665,157300.0
2013-08-30 11:20:00,38.11,38.14,38.1,38.1,227200.0,26.1665,26.1871,26.1597,26.1597,227200.0
2013-08-30 11:30:00,38.09,38.13,38.09,38.11,188700.0,26.1528,26.1803,26.1528,26.1665,188700.0
2013-08-30 11:40:00,38.11,38.14,38.1,38.12,176000.0,26.1665,26.1871,26.1597,26.1734,176000.0
2013-08-30 11:50:00,38.12,38.13,38.09,38.11,135400.0,26.1734,26.1803,26.1528,26.1665,135400.0
2013-08-30 12:00:00,38.11,38.12,38.08,38.1,219200.0,26.1665,26.1734,26.1459,26.1597,219200.0
2013-08-30 12:10:00,38.1,38.13,38.08,38.13,399900.0,26.1597,26.1803,26.1459,26.1803,399900.0
2013-08-30 12:20:00,38.13,38.16,38.1,38.14,248800.0,26.1803,26.2009,26.1597,26.1871,248800.0
2013-08-30 12:30:00,38.14,38.15,38.09,38.09,147900.0,26.1871,26.194,26.1528,26.1528,147900.0
2013-08-30 12:40:00,38.09,38.1,38.07,38.09,189600.0,26.1528,26.1597,26.1391,26.1528,189600.0
2013-08-30 12:50:00,38.09,38.1,38.05,38.07,267600.0,26.1528,26.1597,26.1253,26.1391,267600.0
2013-08-30 13:00:00,38.07,38.07,38.01,38.04,588900.0,26.1391,26.1391,26.0979,26.1185,588900.0
2013-08-30 13:10:00,38.04,38.15,38.03,38.11,311100.0,26.1185,26.194,26.1116,26.1665,311100.0
2013-08-30 13:20:00,38.11,38.14,38.07,38.12,128200.0,26.1665,26.1871,26.1391,26.1734,128200.0
2013-08-30 13:30:00,38.11,38.13,38.09,38.11,141700.0,26.1665,26.1803,26.1528,26.1665,141700.0
2013-08-30 13:40:00,38.11,38.14,38.09,38.13,137500.0,26.1665,26.1871,26.1528,26.1803,137500.0
2013-08-30 13:50:00,38.12,38.13,38.09,38.09,122000.0,26.1734,26.1803,26.1528,26.1528,122000.0
2013-08-30 14:00:00,38.09,38.11,38.06,38.11,179000.0,26.1528,26.1665,26.1322,26.1665,179000.0
2013-08-30 14:10:00,38.11,38.16,38.09,38.15,235800.0,26.1665,26.2009,26.1528,26.194,235800.0
2013-08-30 14:20:00,38.15,38.21,38.14,38.18,152400.0,26.194,26.2352,26.1871,26.2146,152400.0
2013-08-30 14:30:00,38.18,38.24,38.17,38.23,157000.0,26.2146,26.2558,26.2077,26.2489,157000.0
2013-08-30 14:40:00,38.22,38.24,38.21,38.23,172900.0,26.2421,26.2558,26.2352,26.2489,172900.0
2013-08-30 14:50:00,38.23,38.26,38.23,38.25,192000.0,26.2489,26.2695,26.2489,26.2627,192000.0
2013-08-30 15:00:00,38.26,38.28,38.22,38.25,212700.0,26.2695,26.2833,26.2421,26.2627,212700.0
2013-08-30 15:10:00,38.25,38.28,38.23,38.24,151600.0,26.2627,26.2833,26.2489,26.2558,151600.0
2013-08-30 15:20:00,38.24,38.27,38.22,38.23,189100.0,26.2558,26.2764,26.2421,26.2489,189100.0
2013-08-30 15:30:00,38.23,38.24,38.16,38.17,294000.0,26.2489,26.2558,26.2009,26.2077,294000.0
2013-08-30 15:40:00,38.18,38.18,38.12,38.13,511400.0,26.2146,26.2146,26.1734,26.1803,511400.0
2013-08-30 15:50:00,38.13,38.18,38.06,38.15,1279700.0,26.1803,26.2146,26.1322,26.194,1279700.0
2013-09-03 09:30:00,38.27,38.4,38.09,38.1,1173400.0,26.2764,26.3656,26.1528,26.1597,1173400.0
2013-09-03 09:40:00,38.1,38.14,38.04,38.1,973700.0,26.1597,26.1871,26.1185,26.1597,973700.0
2013-09-03 09:50:00,38.11,38.2,38.09,38.11,664900.0,26.1665,26.2283,26.1528,26.1665,664900.0
2013-09-03 10:00:00,38.12,38.15,38.03,38.05,1054800.0,26.1734,26.194,26.1116,26.1253,1054800.0
2013-09-03 10:10:00,38.06,38.13,38.05,38.08,807800.0,26.1322,26.1803,26.1253,26.1459,807800.0
2013-09-03 10:20:00,38.09,38.09,38.04,38.05,335200.0,26.1528,26.1528,26.1185,26.1253,335200.0
2013-09-03 10:30:00,38.05,38.09,38.04,38.05,575100.0,26.1253,26.1528,26.1185,26.1253,575100.0
2013-09-03 10:40:00,38.05,38.06,38.02,38.03,342200.0,26.1253,26.1322,26.1047,26.1116,342200.0
2013-09-03 10:50:00,38.03,38.04,38.0,38.01,247400.0,26.1116,26.1185,26.091,26.0979,247400.0
2013-09-03 11:00:00,38.01,38.04,38.0,38.0,355000.0,26.0979,26.1185,26.091,26.091,355000.0
2013-09-03 11:10:00,38.01,38.02,37.89,37.91,591500.0,26.0979,26.1047,26.0155,26.0292,591500.0
2013-09-03 11:20:00,37.91,37.91,37.85,37.87,588500.0,26.0292,26.0292,25.988,26.0017,588500.0
2013-09-03 11:30:00,37.87,37.91,37.85,37.87,404800.0,26.0017,26.0292,25.988,26.0017,404800.0
2013-09-03 11:40:00,37.87,37.89,37.83,37.85,509900.0,26.0017,26.0155,25.9743,25.988,509900.0
2013-09-03 11:50:00,37.85,37.86,37.82,37.85,324600.0,25.988,25.9949,25.9674,25.988,324600.0
2013-09-03 12:00:00,37.84,37.86,37.82,37.84,351300.0,25.9811,25.9949,25.9674,25.9811,351300.0
2013-09-03 12:10:00,37.84,37.86,37.82,37.85,432400.0,25.9811,25.9949,25.9674,25.988,432400.0
2013-09-03 12:20:00,37.85,37.86,37.82,37.86,326900.0,25.988,25.9949,25.9674,25.9949,326900.0
2013-09-03 12:30:00,37.85,37.86,37.83,37.85,285600.0,25.988,25.9949,25.9743,25.988,285600.0
2013-09-03 12:40:00,37.85,37.86,37.82,37.84,251700.0,25.988,25.9949,25.9674,25.9811,251700.0
2013-09-03 12:50:00,37.83,37.84,37.82,37.83,231700.0,25.9743,25.9811,25.9674,25.9743,231700.0
2013-09-03 13:00:00,37.83,37.84,37.81,37.84,262400.0,25.9743,25.9811,25.9605,25.9811,262400.0
2013-09-03 13:10:00,37.83,37.84,37.8,37.81,243900.0,25.9743,25.9811,25.9537,25.9605,243900.0
2013-09-03 13:20:00,37.81,37.84,37.8,37.84,234300.0,25.9605,25.9811,25.9537,25.9811,234300.0
2013-09-03 13:30:00,37.84,37.84,37.8,37.81,180800.0,25.9811,25.9811,25.9537,25.9605,180800.0
2013-09-03 13:40:00,37.82,37.83,37.8,37.83,263700.0,25.9674,25.9743,25.9537,25.9743,263700.0
2013-09-03 13:50:00,37.82,37.84,37.81,37.83,287500.0,25.9674,25.9811,25.9605,25.9743,287500.0
2013-09-03 14:00:00,37.83,37.86,37.81,37.86,354400.0,25.9743,25.9949,25.9605,25.9949,354400.0
2013-09-03 14:10:00,37.85,37.86,37.82,37.85,262200.0,25.988,25.9949,25.9674,25.988,262200.0
2013-09-03 14:20:00,37.85,37.85,37.8,37.82,345600.0,25.988,25.988,25.9537,25.9674,345600.0
2013-09-03 14:30:00,37.83,37.86,37.81,37.83,213300.0,25.9743,25.9949,25.9605,25.9743,213300.0
2013-09-03 14:40:00,37.82,37.84,37.8,37.82,267400.0,25.9674,25.9811,25.9537,25.9674,267400.0
2013-09-03 14:50:00,37.83,37.84,37.8,37.82,271900.0,25.9743,25.9811,25.9537,25.9674,271900.0
2013-09-03 15:00:00,37.83,37.85,37.82,37.83,306100.0,25.9743,25.988,25.9674,25.9743,306100.0
2013-09-03 15:10:00,37.83,37.86,37.82,37.82,361800.0,25.9743,25.9949,25.9674,25.9674,361800.0
2013-09-03 15:20:00,37.83,37.83,37.81,37.82,243100.0,25.9743,25.9743,25.9605,25.9674,243100.0
2013-09-03 15:30:00,37.83,37.85,37.83,37.84,670800.0,25.9743,25.988,25.9743,25.9811,670800.0
2013-09-03 15:40:00,37.84,37.89,37.82,37.85,828100.0,25.9811,26.0155,25.9674,25.988,828100.0
2013-09-03 15:50:00,37.85,37.89,37.85,37.89,1036500.0,25.988,26.0155,25.988,26.0155,1036500.0
2013-09-04 09:30:00,37.88,37.91,37.81,37.86,646500.0,26.0086,26.0292,25.9605,25.9949,646500.0
2013-09-04 09:40:00,37.85,37.95,37.84,37.91,316500.0,25.988,26.0567,25.9811,26.0292,316500.0
2013-09-04 09:50:00,37.91,37.99,37.91,37.98,220500.0,26.0292,26.0841,26.0292,26.0773,220500.0
2013-09-04 10:00:00,37.98,38.0,37.95,37.97,268500.0,26.0773,26.091,26.0567,26.0704,268500.0
2013-09-04 10:10:00,37.96,38.0,37.95,37.95,247100.0,26.0635,26.091,26.0567,26.0567,247100.0
2013-09-04 10:20:00,37.95,37.97,37.93,37.95,190600.0,26.0567,26.0704,26.0429,26.0567,190600.0
2013-09-04 10:30:00,37.94,37.97,37.93,37.95,286400.0,26.0498,26.0704,26.0429,26.0567,286400.0
2013-09-04 10:40:00,37.95,37.98,37.94,37.98,222800.0,26.0567,26.0773,26.0498,26.0773,222800.0
2013-09-04 10:50:00,37.98,38.03,37.97,38.02,413700.0,26.0773,26.1116,26.0704,26.1047,413700.0
2013-09-04 11:00:00,38.02,38.08,38.0,38.08,334900.0,26.1047,26.1459,26.091,26.1459,334900.0
2013-09-04 11:10:00,38.08,38.13,38.03,38.13,463600.0,26.1459,26.1803,26.1116,26.1803,463600.0
2013-09-04 11:20:00,38.12,38.13,38.08,38.1,737200.0,26.1734,26.1803,26.1459,26.1597,737200.0
2013-09-04 11:30:00,38.1,38.12,38.05,38.12,282900.0,26.1597,26.1734,26.1253,26.1734,282900.0
2013-09-04 11:40:00,38.11,38.2,38.11,38.2,241300.0,26.1665,26.2283,26.1665,26.2283,241300.0
2013-09-04 11:50:00,38.19,38.46,38.19,38.45,944400.0,26.2215,26.4068,26.2215,26.4,944400.0
2013-09-04 12:00:00,38.46,38.6,38.45,38.55,1068300.0,26.4068,26.503,26.4,26.4686,1068300.0
2013-09-04 12:10:00,38.55,38.61,38.45,38.52,694700.0,26.4686,26.5098,26.4,26.448,694700.0
2013-09-04 12:20:00,38.52,38.55,38.5,38.54,381400.0,26.448,26.4686,26.4343,26.4618,381400.0
2013-09-04 12:30:00,38.54,38.63,38.54,38.63,275800.0,26.4618,26.5236,26.4618,26.5236,275800.0
2013-09-04 12:40:00,38.62,38.62,38.56,38.58,235500.0,26.5167,26.5167,26.4755,26.4892,235500.0
2013-09-04 12:50:00,38.59,38.64,38.57,38.63,200600.0,26.4961,26.5304,26.4824,26.5236,200600.0
2013-09-04 13:00:00,38.64,38.65,38.61,38.64,334100.0,26.5304,26.5373,26.5098,26.5304,334100.0
2013-09-04 13:10:00,38.64,38.72,38.63,38.72,598900.0,26.5304,26.5854,26.5236,26.5854,598900.0
2013-09-04 13:20:00,38.72,38.72,38.65,38.68,283400.0,26.5854,26.5854,26.5373,26.5579,283400.0
2013-09-04 13:30:00,38.68,38.73,38.68,38.7,336400.0,26.5579,26.5922,26.5579,26.5716,336400.0
2013-09-04 13:40:00,38.71,38.71,38.64,38.65,219100.0,26.5785,26.5785,26.5304,26.5373,219100.0
2013-09-04 13:50:00,38.65,38.65,38.55,38.55,697600.0,26.5373,26.5373,26.4686,26.4686,697600.0
2013-09-04 14:00:00,38.55,38.58,38.49,38.5,388300.0,26.4686,26.4892,26.4274,26.4343,388300.0
2013-09-04 14:10:00,38.5,38.53,38.49,38.51,230500.0,26.4343,26.4549,26.4274,26.4412,230500.0
2013-09-04 14:20:00,38.51,38.51,38.49,38.49,308700.0,26.4412,26.4412,26.4274,26.4274,308700.0
2013-09-04 14:30:00,38.49,38.51,38.49,38.49,238200.0,26.4274,26.4412,26.4274,26.4274,238200.0
2013-09-04 14:40:00,38.5,38.51,38.47,38.48,367700.0,26.4343,26.4412,26.4137,26.4206,367700.0
2013-09-04 14:50:00,38.48,38.63,38.48,38.59,689800.0,26.4206,26.5236,26.4206,26.4961,689800.0
2013-09-04 15:00:00,38.59,38.66,38.59,38.65,469300.0,26.4961,26.5442,26.4961,26.5373,469300.0
2013-09-04 15:10:00,38.66,38.73,38.64,38.72,605500.0,26.5442,26.5922,26.5304,26.5854,605500.0
2013-09-04 15:20:00,38.72,38.73,38.56,38.59,585500.0,26.5854,26.5922,26.4755,26.4961,585500.0
2013-09-04 15:30:00,38.58,38.59,38.54,38.56,475100.0,26.4892,26.4961,26.4618,26.4755,475100.0
2013-09-04 15:40:00,38.56,38.59,38.55,38.58,681700.0,26.4755,26.4961,26.4686,26.4892,681700.0
2013-09-04 15:50:00,38.58,38.6,38.52,38.55,1293300.0,26.4892,26.503,26.448,26.4686,1293300.0
2013-09-05 09:30:00,38.65,38.69,38.4,38.49,805000.0,26.5373,26.5648,26.3656,26.4274,805000.0
2013-09-05 09:40:00,38.48,38.5,38.3,38.41,743900.0,26.4206,26.4343,26.297,26.3725,743900.0
2013-09-05 09:50:00,38.42,38.47,38.32,38.36,395700.0,26.3794,26.4137,26.3107,26.3382,395700.0
2013-09-05 10:00:00,38.37,38.4,38.2,38.27,605700.0,26.345,26.3656,26.2283,26.2764,605700.0
2013-09-05 10:10:00,38.26,38.27,38.18,38.18,349700.0,26.2695,26.2764,26.2146,26.2146,349700.0
2013-09-05 10:20:00,38.18,38.19,38.09,38.13,908000.0,26.2146,26.2215,26.1528,26.1803,908000.0
2013-09-05 10:30:00,38.13,38.2,38.1,38.11,456500.0,26.1803,26.2283,26.1597,26.1665,456500.0
2013-09-05 10:40:00,38.1,38.13,38.06,38.12,291900.0,26.1597,26.1803,26.1322,26.1734,291900.0
2013-09-05 10:50:00,38.12,38.21,38.11,38.12,332500.0,26.1734,26.2352,26.1665,26.1734,332500.0
2013-09-05 11:00:00,38.12,38.19,38.1,38.12,296700.0,26.1734,26.2215,26.1597,26.1734,296700.0
2013-09-05 11:10:00,38.13,38.13,38.07,38.09,313500.0,26.1803,26.1803,26.1391,26.1528,313500.0
2013-09-05 11:20:00,38.1,38.11,38.08,38.08,178100.0,26.1597,26.1665,26.1459,26.1459,178100.0
2013-09-05 11:30:00,38.09,38.2,38.08,38.18,276100.0,26.1528,26.2283,26.1459,26.2146,276100.0
2013-09-05 11:40:00,38.18,38.21,38.17,38.19,192400.0,26.2146,26.2352,26.2077,26.2215,192400.0
2013-09-05 11:50:00,38.2,38.25,38.2,38.23,222000.0,26.2283,26.2627,26.2283,26.2489,222000.0
2013-09-05 12:00:00,38.23,38.24,38.2,38.2,208600.0,26.2489,26.2558,26.2283,26.2283,208600.0
2013-09-05 12:10:00,38.2,38.21,38.16,38.18,260100.0,26.2283,26.2352,26.2009,26.2146,260100.0
2013-09-05 12:20:00,38.18,38.2,38.16,38.17,270200.0,26.2146,26.2283,26.2009,26.2077,270200.0
2013-09-05 12:30:00,38.17,38.18,38.15,38.18,181000.0,26.2077,26.2146,26.194,26.2146,181000.0
2013-09-05 12:40:00,38.17,38.18,38.15,38.17,192400.0,26.2077,26.2146,26.194,26.2077,192400.0
2013-09-05 12:50:00,38.16,38.18,38.15,38.17,175600.0,26.2009,26.2146,26.194,26.2077,175600.0
2013-09-05 13:00:00,38.16,38.18,38.15,38.16,165700.0,26.2009,26.2146,26.194,26.2009,165700.0
2013-09-05 13:10:00,38.16,38.19,38.15,38.16,165500.0,26.2009,26.2215,26.194,26.2009,165500.0
2013-09-05 13:20:00,38.17,38.17,38.15,38.17,101900.0,26.2077,26.2077,26.194,26.2077,101900.0
2013-09-05 13:30:00,38.16,38.17,38.16,38.17,94500.0,26.2009,26.2077,26.2009,26.2077,94500.0
2013-09-05 13:40:00,38.17,38.2,38.16,38.2,206600.0,26.2077,26.2283,26.2009,26.2283,206600.0
2013-09-05 13:50:00,38.2,38.21,38.15,38.15,189600.0,26.2283,26.2352,26.194,26.194,189600.0
2013-09-05 14:00:00,38.15,38.19,38.15,38.17,145700.0,26.194,26.2215,26.194,26.2077,145700.0
2013-09-05 14:10:00,38.17,38.18,38.15,38.16,140900.0,26.2077,26.2146,26.194,26.2009,140900.0
2013-09-05 14:20:00,38.17,38.18,38.16,38.18,128200.0,26.2077,26.2146,26.2009,26.2146,128200.0
2013-09-05 14:30:00,38.18,38.21,38.17,38.21,329900.0,26.2146,26.2352,26.2077,26.2352,329900.0
2013-09-05 14:40:00,38.21,38.24,38.19,38.24,249500.0,26.2352,26.2558,26.2215,26.2558,249500.0
2013-09-05 14:50:00,38.24,38.31,38.23,38.25,331900.0,26.2558,26.3038,26.2489,26.2627,331900.0
2013-09-05 15:00:00,38.26,38.3,38.24,38.27,348300.0,26.2695,26.297,26.2558,26.2764,348300.0
2013-09-05 15:10:00,38.26,38.29,38.25,38.26,197600.0,26.2695,26.2901,26.2627,26.2695,197600.0
2013-09-05 15:20:00,38.26,38.26,38.2,38.22,286900.0,26.2695,26.2695,26.2283,26.2421,286900.0
2013-09-05 15:30:00,38.22,38.22,38.17,38.2,322500.0,26.2421,26.2421,26.2077,26.2283,322500.0
2013-09-05 15:40:00,38.2,38.23,38.18,38.19,458100.0,26.2283,26.2489,26.2146,26.2215,458100.0
2013-09-05 15:50:00,38.19,38.24,38.19,38.24,984700.0,26.2215,26.2558,26.2215,26.2558,984700.0
2013-09-06 09:30:00,38.38,38.62,38.36,38.51,821500.0,26.3519,26.5167,26.3382,26.4412,821500.0
2013-09-06 09:40:00,38.51,38.51,38.19,38.25,735300.0,26.4412,26.4412,26.2215,26.2627,735300.0
2013-09-06 09:50:00,38.25,38.28,38.11,38.14,540500.0,26.2627,26.2833,26.1665,26.1871,540500.0
2013-09-06 10:00:00,38.13,38.27,38.1,38.27,557100.0,26.1803,26.2764,26.1597,26.2764,557100.0
2013-09-06 10:10:00,38.27,38.28,38.17,38.17,348700.0,26.2764,26.2833,26.2077,26.2077,348700.0
2013-09-06 10:20:00,38.16,38.31,38.16,38.28,361500.0,26.2009,26.3038,26.2009,26.2833,361500.0
2013-09-06 10:30:00,38.28,38.32,38.21,38.22,251500.0,26.2833,26.3107,26.2352,26.2421,251500.0
2013-09-06 10:40:00,38.23,38.4,38.22,38.39,311500.0,26.2489,26.3656,26.2421,26.3588,311500.0
2013-09-06 10:50:00,38.39,38.43,38.33,38.43,323100.0,26.3588,26.3862,26.3176,26.3862,323100.0
2013-09-06 11:00:00,38.42,38.53,38.42,38.51,274500.0,26.3794,26.4549,26.3794,26.4412,274500.0
2013-09-06 11:10:00,38.51,38.54,38.42,38.43,317200.0,26.4412,26.4618,26.3794,26.3862,317200.0
2013-09-06 11:20:00,38.43,38.49,38.39,38.45,298000.0,26.3862,26.4274,26.3588,26.4,298000.0
2013-09-06 11:30:00,38.46,38.5,38.44,38.5,236400.0,26.4068,26.4343,26.3931,26.4343,236400.0
2013-09-06 11:40:00,38.49,38.52,38.44,38.45,384500.0,26.4274,26.448,26.3931,26.4,384500.0
2013-09-06 11:50:00,38.45,38.53,38.45,38.5,231700.0,26.4,26.4549,26.4,26.4343,231700.0
2013-09-06 12:00:00,38.51,38.51,38.46,38.47,158100.0,26.4412,26.4412,26.4068,26.4137,158100.0
2013-09-06 12:10:00,38.47,38.55,38.47,38.54,115600.0,26.4137,26.4686,26.4137,26.4618,115600.0
2013-09-06 12:20:00,38.55,38.55,38.5,38.5,130800.0,26.4686,26.4686,26.4343,26.4343,130800.0
2013-09-06 12:30:00,38.5,38.51,38.43,38.43,121100.0,26.4343,26.4412,26.3862,26.3862,121100.0
2013-09-06 12:40:00,38.44,38.46,38.43,38.46,103700.0,26.3931,26.4068,26.3862,26.4068,103700.0
2013-09-06 12:50:00,38.46,38.47,38.45,38.47,117400.0,26.4068,26.4137,26.4,26.4137,117400.0
2013-09-06 13:00:00,38.47,38.5,38.45,38.46,147600.0,26.4137,26.4343,26.4,26.4068,147600.0
2013-09-06 13:10:00,38.46,38.5,38.46,38.49,111700.0,26.4068,26.4343,26.4068,26.4274,111700.0
2013-09-06 13:20:00,38.5,38.51,38.46,38.48,293400.0,26.4343,26.4412,26.4068,26.4206,293400.0
2013-09-06 13:30:00,38.48,38.54,38.47,38.48,159600.0,26.4206,26.4618,26.4137,26.4206,159600.0
2013-09-06 13:40:00,38.49,38.55,38.47,38.55,186400.0,26.4274,26.4686,26.4137,26.4686,186400.0
2013-09-06 13:50:00,38.55,38.58,38.55,38.57,167600.0,26.4686,26.4892,26.4686,26.4824,167600.0
2013-09-06 14:00:00,38.57,38.58,38.52,38.57,231500.0,26.4824,26.4892,26.448,26.4824,231500.0
2013-09-06 14:10:00,38.57,38.6,38.53,38.53,150300.0,26.4824,26.503,26.4549,26.4549,150300.0
2013-09-06 14:20:00,38.54,38.58,38.53,38.55,160800.0,26.4618,26.4892,26.4549,26.4686,160800.0
2013-09-06 14:30:00,38.55,38.56,38.52,38.52,204200.0,26.4686,26.4755,26.448,26.448,204200.0
2013-09-06 14:40:00,38.53,38.57,38.5,38.55,220200.0,26.4549,26.4824,26.4343,26.4686,220200.0
2013-09-06 14:50:00,38.56,38.59,38.52,38.53,238500.0,26.4755,26.4961,26.448,26.4549,238500.0
2013-09-06 15:00:00,38.54,38.57,38.49,38.51,311700.0,26.4618,26.4824,26.4274,26.4412,311700.0
2013-09-06 15:10:00,38.51,38.52,38.47,38.5,338300.0,26.4412,26.448,26.4137,26.4343,338300.0
2013-09-06 15:20:00,38.51,38.53,38.48,38.49,333300.0,26.4412,26.4549,26.4206,26.4274,333300.0
2013-09-06 15:30:00,38.48,38.49,38.41,38.44,482900.0,26.4206,26.4274,26.3725,26.3931,482900.0
2013-09-06 15:40:00,38.44,38.47,38.35,38.35,646000.0,26.3931,26.4137,26.3313,26.3313,646000.0
2013-09-06 15:50:00,38.35,38.38,38.31,38.36,1109300.0,26.3313,26.3519,26.3038,26.3382,1109300.0
2013-09-09 09:30:00,38.51,38.55,38.39,38.42,590600.0,26.4412,26.4686,26.3588,26.3794,590600.0
2013-09-09 09:40:00,38.43,38.46,38.39,38.43,307200.0,26.3862,26.4068,26.3588,26.3862,307200.0
2013-09-09 09:50:00,38.43,38.44,38.37,38.39,353200.0,26.3862,26.3931,26.345,26.3588,353200.0
2013-09-09 10:00:00,38.4,38.44,38.37,38.39,231300.0,26.3656,26.3931,26.345,26.3588,231300.0
2013-09-09 10:10:00,38.39,38.4,38.29,38.29,353400.0,26.3588,26.3656,26.2901,26.2901,353400.0
2013-09-09 10:20:00,38.3,38.33,38.27,38.3,303600.0,26.297,26.3176,26.2764,26.297,303600.0
2013-09-09 10:30:00,38.3,38.33,38.28,38.3,371400.0,26.297,26.3176,26.2833,26.297,371400.0
2013-09-09 10:40:00,38.29,38.3,38.27,38.29,329600.0,26.2901,26.297,26.2764,26.2901,329600.0
2013-09-09 10:50:00,38.3,38.35,38.28,38.34,152900.0,26.297,26.3313,26.2833,26.3244,152900.0
2013-09-09 11:00:00,38.34,38.38,38.33,38.36,225600.0,26.3244,26.3519,26.3176,26.3382,225600.0
2013-09-09 11:10:00,38.37,38.38,38.33,38.35,185600.0,26.345,26.3519,26.3176,26.3313,185600.0
2013-09-09 11:20:00,38.34,38.41,38.34,38.36,228800.0,26.3244,26.3725,26.3244,26.3382,228800.0
2013-09-09 11:30:00,38.36,38.4,38.34,38.38,197800.0,26.3382,26.3656,26.3244,26.3519,197800.0
2013-09-09 11:40:00,38.38,38.38,38.34,38.35,156400.0,26.3519,26.3519,26.3244,26.3313,156400.0
2013-09-09 11:50:00,38.36,38.38,38.33,38.37,315200.0,26.3382,26.3519,26.3176,26.345,315200.0
2013-09-09 12:00:00,38.38,38.4,38.37,38.39,139500.0,26.3519,26.3656,26.345,26.3588,139500.0
2013-09-09 12:10:00,38.39,38.45,38.38,38.43,217500.0,26.3588,26.4,26.3519,26.3862,217500.0
2013-09-09 12:20:00,38.43,38.46,38.42,38.46,127700.0,26.3862,26.4068,26.3794,26.4068,127700.0
2013-09-09 12:30:00,38.46,38.46,38.4,38.41,187600.0,26.4068,26.4068,26.3656,26.3725,187600.0
2013-09-09 12:40:00,38.42,38.44,38.41,38.41,109600.0,26.3794,26.3931,26.3725,26.3725,109600.0
2013-09-09 12:50:00,38.41,38.45,38.41,38.44,176600.0,26.3725,26.4,26.3725,26.3931,176600.0
2013-09-09 13:00:00,38.44,38.46,38.43,38.43,116000.0,26.3931,26.4068,26.3862,26.3862,116000.0
2013-09-09 13:10:00,38.44,38.46,38.42,38.45,118500.0,26.3931,26.4068,26.3794,26.4,118500.0
2013-09-09 13:20:00,38.46,38.46,38.42,38.43,174900.0,26.4068,26.4068,26.3794,26.3862,174900.0
2013-09-09 13:30:00,38.43,38.45,38.42,38.42,125000.0,26.3862,26.4,26.3794,26.3794,125000.0
2013-09-09 13:40:00,38.42,38.45,38.41,38.45,298600.0,26.3794,26.4,26.3725,26.4,298600.0
2013-09-09 13:50:00,38.45,38.46,38.43,38.45,126500.0,26.4,26.4068,26.3862,26.4,126500.0
2013-09-09 14:00:00,38.45,38.5,38.45,38.47,216300.0,26.4,26.4343,26.4,26.4137,216300.0
2013-09-09 14:10:00,38.47,38.51,38.44,38.51,251100.0,26.4137,26.4412,26.3931,26.4412,251100.0
2013-09-09 14:20:00,38.5,38.5,38.44,38.45,196100.0,26.4343,26.4343,26.3931,26.4,196100.0
2013-09-09 14:30:00,38.45,38.5,38.45,38.45,228300.0,26.4,26.4343,26.4,26.4,228300.0
2013-09-09 14:40:00,38.46,38.46,38.44,38.44,144000.0,26.4068,26.4068,26.3931,26.3931,144000.0
2013-09-09 14:50:00,38.44,38.48,38.44,38.46,204700.0,26.3931,26.4206,26.3931,26.4068,204700.0
2013-09-09 15:00:00,38.45,38.48,38.44,38.47,196800.0,26.4,26.4206,26.3931,26.4137,196800.0
2013-09-09 15:10:00,38.47,38.48,38.44,38.47,178100.0,26.4137,26.4206,26.3931,26.4137,178100.0
2013-09-09 15:20:00,38.47,38.48,38.43,38.48,170000.0,26.4137,26.4206,26.3862,26.4206,170000.0
2013-09-09 15:30:00,38.48,38.48,38.44,38.44,312900.0,26.4206,26.4206,26.3931,26.3931,312900.0
2013-09-09 15:40:00,38.44,38.47,38.44,38.45,301200.0,26.3931,26.4137,26.3931,26.4,301200.0
2013-09-09 15:50:00,38.45,38.52,38.44,38.52,798100.0,26.4,26.448,26.3931,26.448,798100.0
2013-09-10 09:30:00,38.77,38.78,38.54,38.55,693900.0,26.6197,26.6266,26.4618,26.4686,693900.0
2013-09-10 09:40:00,38.55,38.7,38.53,38.69,400500.0,26.4686,26.5716,26.4549,26.5648,400500.0
2013-09-10 09:50:00,38.69,38.69,38.59,38.6,225400.0,26.5648,26.5648,26.4961,26.503,225400.0
2013-09-10 10:00:00,38.6,38.67,38.58,38.59,402700.0,26.503,26.551,26.4892,26.4961,402700.0
2013-09-10 10:10:00,38.58,38.65,38.54,38.61,317700.0,26.4892,26.5373,26.4618,26.5098,317700.0
2013-09-10 10:20:00,38.62,38.65,38.57,38.57,292300.0,26.5167,26.5373,26.4824,26.4824,292300.0
2013-09-10 10:30:00,38.57,38.62,38.53,38.53,212700.0,26.4824,26.5167,26.4549,26.4549,212700.0
2013-09-10 10:40:00,38.54,38.56,38.51,38.52,266400.0,26.4618,26.4755,26.4412,26.448,266400.0
2013-09-10 10:50:00,38.52,38.55,38.52,38.55,145300.0,26.448,26.4686,26.448,26.4686,145300.0
2013-09-10 11:00:00,38.55,38.57,38.52,38.54,293500.0,26.4686,26.4824,26.448,26.4618,293500.0
2013-09-10 11:10:00,38.54,38.54,38.51,38.54,359400.0,26.4618,26.4618,26.4412,26.4618,359400.0
2013-09-10 11:20:00,38.53,38.55,38.53,38.54,277700.0,26.4549,26.4686,26.4549,26.4618,277700.0
2013-09-10 11:30:00,38.54,38.57,38.52,38.57,331500.0,26.4618,26.4824,26.448,26.4824,331500.0
2013-09-10 11:40:00,38.57,38.57,38.52,38.55,280400.0,26.4824,26.4824,26.448,26.4686,280400.0
2013-09-10 11:50:00,38.54,38.56,38.53,38.55,182400.0,26.4618,26.4755,26.4549,26.4686,182400.0
2013-09-10 12:00:00,38.55,38.61,38.55,38.59,245100.0,26.4686,26.5098,26.4686,26.4961,245100.0
2013-09-10 12:10:00,38.6,38.62,38.58,38.62,156300.0,26.503,26.5167,26.4892,26.5167,156300.0
2013-09-10 12:20:00,38.61,38.63,38.59,38.62,287600.0,26.5098,26.5236,26.4961,26.5167,287600.0
2013-09-10 12:30:00,38.62,38.63,38.58,38.59,377400.0,26.5167,26.5236,26.4892,26.4961,377400.0
2013-09-10 12:40:00,38.59,38.6,38.55,38.55,143400.0,26.4961,26.503,26.4686,26.4686,143400.0
2013-09-10 12:50:00,38.54,38.56,38.52,38.54,181500.0,26.4618,26.4755,26.448,26.4618,181500.0
2013-09-10 13:00:00,38.54,38.54,38.51,38.53,114700.0,26.4618,26.4618,26.4412,26.4549,114700.0
2013-09-10 13:10:00,38.53,38.54,38.51,38.53,112300.0,26.4549,26.4618,26.4412,26.4549,112300.0
2013-09-10 13:20:00,38.54,38.59,38.54,38.57,171900.0,26.4618,26.4961,26.4618,26.4824,171900.0
2013-09-10 13:30:00,38.57,38.61,38.57,38.61,170200.0,26.4824,26.5098,26.4824,26.5098,170200.0
2013-09-10 13:40:00,38.61,38.61,38.54,38.55,214200.0,26.5098,26.5098,26.4618,26.4686,214200.0
2013-09-10 13:50:00,38.55,38.57,38.54,38.57,118100.0,26.4686,26.4824,26.4618,26.4824,118100.0
2013-09-10 14:00:00,38.56,38.63,38.56,38.59,206900.0,26.4755,26.5236,26.4755,26.4961,206900.0
2013-09-10 14:10:00,38.59,38.61,38.56,38.58,200600.0,26.4961,26.5098,26.4755,26.4892,200600.0
2013-09-10 14:20:00,38.57,38.62,38.56,38.62,171400.0,26.4824,26.5167,26.4755,26.5167,171400.0
2013-09-10 14:30:00,38.61,38.63,38.6,38.61,136400.0,26.5098,26.5236,26.503,26.5098,136400.0
2013-09-10 14:40:00,38.61,38.61,38.58,38.59,105100.0,26.5098,26.5098,26.4892,26.4961,105100.0
2013-09-10 14:50:00,38.59,38.64,38.57,38.64,248100.0,26.4961,26.5304,26.4824,26.5304,248100.0
2013-09-10 15:00:00,38.63,38.66,38.61,38.63,337900.0,26.5236,26.5442,26.5098,26.5236,337900.0
2013-09-10 15:10:00,38.63,38.63,38.58,38.6,217500.0,26.5236,26.5236,26.4892,26.503,217500.0
2013-09-10 15:20:00,38.6,38.62,38.58,38.62,296100.0,26.503,26.5167,26.4892,26.5167,296100.0
2013-09-10 15:30:00,38.62,38.63,38.6,38.6,296800.0,26.5167,26.5236,26.503,26.503,296800.0
2013-09-10 15:40:00,38.6,38.64,38.59,38.62,551600.0,26.503,26.5304,26.4961,26.5167,551600.0
2013-09-10 15:50:00,38.62,38.65,38.58,38.64,871100.0,26.5167,26.5373,26.4892,26.5304,871100.0
2013-09-11 09:30:00,38.68,38.72,38.62,38.64,741200.0,26.5579,26.5854,26.5167,26.5304,741200.0
2013-09-11 09:40:00,38.64,38.64,38.58,38.59,426600.0,26.5304,26.5304,26.4892,26.4961,426600.0
2013-09-11 09:50:00,38.58,38.61,38.55,38.58,456800.0,26.4892,26.5098,26.4686,26.4892,456800.0
2013-09-11 10:00:00,38.59,38.64,38.58,38.62,225800.0,26.4961,26.5304,26.4892,26.5167,225800.0
2013-09-11 10:10:00,38.62,38.63,38.57,38.58,244300.0,26.5167,26.5236,26.4824,26.4892,244300.0
2013-09-11 10:20:00,38.57,38.63,38.57,38.61,220800.0,26.4824,26.5236,26.4824,26.5098,220800.0
2013-09-11 10:30:00,38.6,38.63,38.54,38.56,339300.0,26.503,26.5236,26.4618,26.4755,339300.0
2013-09-11 10:40:00,38.55,38.57,38.55,38.55,196500.0,26.4686,26.4824,26.4686,26.4686,196500.0
2013-09-11 10:50:00,38.56,38.62,38.55,38.6,323500.0,26.4755,26.5167,26.4686,26.503,323500.0
2013-09-11 11:00:00,38.59,38.62,38.58,38.62,219300.0,26.4961,26.5167,26.4892,26.5167,219300.0
2013-09-11 11:10:00,38.62,38.63,38.6,38.63,164100.0,26.5167,26.5236,26.503,26.5236,164100.0
2013-09-11 11:20:00,38.63,38.63,38.6,38.63,138800.0,26.5236,26.5236,26.503,26.5236,138800.0
2013-09-11 11:30:00,38.63,38.69,38.6,38.68,272500.0,26.5236,26.5648,26.503,26.5579,272500.0
2013-09-11 11:40:00,38.68,38.71,38.67,38.69,184300.0,26.5579,26.5785,26.551,26.5648,184300.0
2013-09-11 11:50:00,38.7,38.7,38.67,38.68,107100.0,26.5716,26.5716,26.551,26.5579,107100.0
2013-09-11 12:00:00,38.67,38.68,38.64,38.65,172200.0,26.551,26.5579,26.5304,26.5373,172200.0
2013-09-11 12:10:00,38.65,38.67,38.64,38.67,218700.0,26.5373,26.551,26.5304,26.551,218700.0
2013-09-11 12:20:00,38.66,38.67,38.63,38.66,137000.0,26.5442,26.551,26.5236,26.5442,137000.0
2013-09-11 12:30:00,38.67,38.67,38.66,38.66,48700.0,26.551,26.551,26.5442,26.5442,48700.0
2013-09-11 12:40:00,38.66,38.67,38.64,38.65,146000.0,26.5442,26.551,26.5304,26.5373,146000.0
2013-09-11 12:50:00,38.66,38.67,38.62,38.67,271800.0,26.5442,26.551,26.5167,26.551,271800.0
2013-09-11 13:00:00,38.66,38.68,38.65,38.65,156700.0,26.5442,26.5579,26.5373,26.5373,156700.0
2013-09-11 13:10:00,38.65,38.67,38.64,38.66,103000.0,26.5373,26.551,26.5304,26.5442,103000.0
2013-09-11 13:20:00,38.66,38.67,38.63,38.65,118300.0,26.5442,26.551,26.5236,26.5373,118300.0
2013-09-11 13:30:00,38.65,38.69,38.65,38.69,85700.0,26.5373,26.5648,26.5373,26.5648,85700.0
2013-09-11 13:40:00,38.69,38.73,38.68,38.73,300500.0,26.5648,26.5922,26.5579,26.5922,300500.0
2013-09-11 13:50:00,38.73,38.73,38.71,38.72,75200.0,26.5922,26.5922,26.5785,26.5854,75200.0
2013-09-11 14:00:00,38.72,38.72,38.68,38.69,424300.0,26.5854,26.5854,26.5579,26.5648,424300.0
2013-09-11 14:10:00,38.7,38.71,38.69,38.7,109100.0,26.5716,26.5785,26.5648,26.5716,109100.0
2013-09-11 14:20:00,38.69,38.71,38.69,38.7,168300.0,26.5648,26.5785,26.5648,26.5716,168300.0
2013-09-11 14:30:00,38.7,38.72,38.69,38.7,221900.0,26.5716,26.5854,26.5648,26.5716,221900.0
2013-09-11 14:40:00,38.7,38.72,38.69,38.71,105800.0,26.5716,26.5854,26.5648,26.5785,105800.0
2013-09-11 14:50:00,38.71,38.71,38.69,38.71,167700.0,26.5785,26.5785,26.5648,26.5785,167700.0
2013-09-11 15:00:00,38.71,38.72,38.69,38.7,154100.0,26.5785,26.5854,26.5648,26.5716,154100.0
2013-09-11 15:10:00,38.7,38.72,38.69,38.7,295600.0,26.5716,26.5854,26.5648,26.5716,295600.0
2013-09-11 15:20:00,38.71,38.73,38.69,38.71,341300.0,26.5785,26.5922,26.5648,26.5785,341300.0
2013-09-11 15:30:00,38.71,38.71,38.68,38.7,216500.0,26.5785,26.5785,26.5579,26.5716,216500.0
2013-09-11 15:40:00,38.69,38.71,38.68,38.68,287900.0,26.5648,26.5785,26.5579,26.5579,287900.0
2013-09-11 15:50:00,38.69,38.78,38.68,38.78,1094500.0,26.5648,26.6266,26.5579,26.6266,1094500.0
2013-09-12 09:30:00,38.59,38.61,38.47,38.51,678000.0,26.6891,26.7029,26.6061,26.6338,678000.0
2013-09-12 09:40:00,38.51,38.51,38.37,38.43,569700.0,26.6338,26.6338,26.5369,26.5784,569700.0
2013-09-12 09:50:00,38.43,38.47,38.38,38.42,293100.0,26.5784,26.6061,26.5439,26.5715,293100.0
2013-09-12 10:00:00,38.43,38.46,38.38,38.38,445000.0,26.5784,26.5992,26.5439,26.5439,445000.0
2013-09-12 10:10:00,38.38,38.39,38.32,38.32,338600.0,26.5439,26.5508,26.5024,26.5024,338600.0
2013-09-12 10:20:00,38.33,38.35,38.28,38.35,317000.0,26.5093,26.5231,26.4747,26.5231,317000.0
2013-09-12 10:30:00,38.34,38.37,38.34,38.34,229100.0,26.5162,26.5369,26.5162,26.5162,229100.0
2013-09-12 10:40:00,38.34,38.39,38.34,38.38,248800.0,26.5162,26.5508,26.5162,26.5439,248800.0
2013-09-12 10:50:00,38.38,38.39,38.36,38.38,192500.0,26.5439,26.5508,26.53,26.5439,192500.0
2013-09-12 11:00:00,38.37,38.38,38.32,38.32,269600.0,26.5369,26.5439,26.5024,26.5024,269600.0
2013-09-12 11:10:00,38.33,38.36,38.31,38.34,231700.0,26.5093,26.53,26.4954,26.5162,231700.0
2013-09-12 11:20:00,38.34,38.34,38.31,38.32,173400.0,26.5162,26.5162,26.4954,26.5024,173400.0
2013-09-12 11:30:00,38.31,38.34,38.29,38.31,288300.0,26.4954,26.5162,26.4816,26.4954,288300.0
2013-09-12 11:40:00,38.3,38.33,38.28,38.33,192800.0,26.4885,26.5093,26.4747,26.5093,192800.0
2013-09-12 11:50:00,38.33,38.33,38.3,38.32,113800.0,26.5093,26.5093,26.4885,26.5024,113800.0
2013-09-12 12:00:00,38.32,38.34,38.29,38.33,282600.0,26.5024,26.5162,26.4816,26.5093,282600.0
2013-09-12 12:10:00,38.32,38.34,38.3,38.34,184900.0,26.5024,26.5162,26.4885,26.5162,184900.0
2013-09-12 12:20:00,38.34,38.37,38.32,38.35,240500.0,26.5162,26.5369,26.5024,26.5231,240500.0
2013-09-12 12:30:00,38.36,38.39,38.34,38.38,197200.0,26.53,26.5508,26.5162,26.5439,197200.0
2013-09-12 12:40:00,38.39,38.41,38.35,38.35,231700.0,26.5508,26.5646,26.5231,26.5231,231700.0
2013-09-12 12:50:00,38.36,38.37,38.33,38.36,153200.0,26.53,26.5369,26.5093,26.53,153200.0
2013-09-12 13:00:00,38.36,38.38,38.35,38.38,104600.0,26.53,26.5439,26.5231,26.5439,104600.0
2013-09-12 13:10:00,38.38,38.38,38.35,38.37,202400.0,26.5439,26.5439,26.5231,26.5369,202400.0
2013-09-12 13:20:00,38.37,38.4,38.36,38.37,355700.0,26.5369,26.5577,26.53,26.5369,355700.0
2013-09-12 13:30:00,38.37,38.39,38.36,38.38,132300.0,26.5369,26.5508,26.53,26.5439,132300.0
2013-09-12 13:40:00,38.38,38.38,38.35,38.37,188300.0,26.5439,26.5439,26.5231,26.5369,188300.0
2013-09-12 13:50:00,38.37,38.37,38.34,38.34,240600.0,26.5369,26.5369,26.5162,26.5162,240600.0
2013-09-12 14:00:00,38.34,38.36,38.34,38.36,205100.0,26.5162,26.53,26.5162,26.53,205100.0
2013-09-12 14:10:00,38.36,38.36,38.33,38.34,260800.0,26.53,26.53,26.5093,26.5162,260800.0
2013-09-12 14:20:00,38.34,38.38,38.33,38.38,270400.0,26.5162,26.5439,26.5093,26.5439,270400.0
2013-09-12 14:30:00,38.38,38.39,38.36,38.38,239600.0,26.5439,26.5508,26.53,26.5439,239600.0
2013-09-12 14:40:00,38.38,38.41,38.36,38.39,300300.0,26.5439,26.5646,26.53,26.5508,300300.0
2013-09-12 14:50:00,38.39,38.43,38.38,38.41,227100.0,26.5508,26.5784,26.5439,26.5646,227100.0
2013-09-12 15:00:00,38.41,38.42,38.37,38.38,184800.0,26.5646,26.5715,26.5369,26.5439,184800.0
2013-09-12 15:10:00,38.38,38.39,38.37,38.37,182400.0,26.5439,26.5508,26.5369,26.5369,182400.0
2013-09-12 15:20:00,38.38,38.4,38.37,38.39,240200.0,26.5439,26.5577,26.5369,26.5508,240200.0
2013-09-12 15:30:00,38.39,38.41,38.38,38.41,282200.0,26.5508,26.5646,26.5439,26.5646,282200.0
2013-09-12 15:40:00,38.4,38.43,38.37,38.39,486800.0,26.5577,26.5784,26.5369,26.5508,486800.0
2013-09-12 15:50:00,38.38,38.44,38.38,38.44,757600.0,26.5439,26.5854,26.5439,26.5854,757600.0
2013-09-13 09:30:00,38.56,38.58,38.45,38.5,561700.0,26.6683,26.6822,26.5923,26.6269,561700.0
2013-09-13 09:40:00,38.5,38.53,38.46,38.48,258700.0,26.6269,26.6476,26.5992,26.613,258700.0
2013-09-13 09:50:00,38.48,38.56,38.48,38.53,216700.0,26.613,26.6683,26.613,26.6476,216700.0
2013-09-13 10:00:00,38.54,38.59,38.53,38.55,284600.0,26.6545,26.6891,26.6476,26.6614,284600.0
2013-09-13 10:10:00,38.55,38.55,38.42,38.45,453300.0,26.6614,26.6614,26.5715,26.5923,453300.0
2013-09-13 10:20:00,38.45,38.48,38.43,38.48,198300.0,26.5923,26.613,26.5784,26.613,198300.0
2013-09-13 10:30:00,38.47,38.5,38.47,38.5,96900.0,26.6061,26.6269,26.6061,26.6269,96900.0
2013-09-13 10:40:00,38.5,38.54,38.49,38.49,223600.0,26.6269,26.6545,26.6199,26.6199,223600.0
2013-09-13 10:50:00,38.49,38.55,38.49,38.52,180700.0,26.6199,26.6614,26.6199,26.6407,180700.0
2013-09-13 11:00:00,38.52,38.57,38.52,38.52,185400.0,26.6407,26.6753,26.6407,26.6407,185400.0
2013-09-13 11:10:00,38.53,38.55,38.51,38.52,218600.0,26.6476,26.6614,26.6338,26.6407,218600.0
2013-09-13 11:20:00,38.51,38.61,38.51,38.6,320200.0,26.6338,26.7029,26.6338,26.696,320200.0
2013-09-13 11:30:00,38.6,38.63,38.59,38.6,311200.0,26.696,26.7168,26.6891,26.696,311200.0
2013-09-13 11:40:00,38.6,38.63,38.58,38.62,173800.0,26.696,26.7168,26.6822,26.7098,173800.0
2013-09-13 11:50:00,38.62,38.63,38.6,38.62,214100.0,26.7098,26.7168,26.696,26.7098,214100.0
2013-09-13 12:00:00,38.63,38.67,38.62,38.66,372200.0,26.7168,26.7444,26.7098,26.7375,372200.0
2013-09-13 12:10:00,38.66,38.69,38.65,38.68,163700.0,26.7375,26.7583,26.7306,26.7513,163700.0
2013-09-13 12:20:00,38.68,38.73,38.67,38.71,474700.0,26.7513,26.7859,26.7444,26.7721,474700.0
2013-09-13 12:30:00,38.71,38.74,38.7,38.72,162900.0,26.7721,26.7928,26.7652,26.779,162900.0
2013-09-13 12:40:00,38.71,38.73,38.67,38.68,216200.0,26.7721,26.7859,26.7444,26.7513,216200.0
2013-09-13 12:50:00,38.67,38.7,38.66,38.66,182200.0,26.7444,26.7652,26.7375,26.7375,182200.0
2013-09-13 13:00:00,38.66,38.69,38.64,38.64,150800.0,26.7375,26.7583,26.7237,26.7237,150800.0
2013-09-13 13:10:00,38.65,38.65,38.62,38.64,204800.0,26.7306,26.7306,26.7098,26.7237,204800.0
2013-09-13 13:20:00,38.65,38.65,38.63,38.63,147300.0,26.7306,26.7306,26.7168,26.7168,147300.0
2013-09-13 13:30:00,38.63,38.64,38.6,38.6,117300.0,26.7168,26.7237,26.696,26.696,117300.0
2013-09-13 13:40:00,38.61,38.63,38.59,38.61,193700.0,26.7029,26.7168,26.6891,26.7029,193700.0
2013-09-13 13:50:00,38.61,38.64,38.59,38.62,186600.0,26.7029,26.7237,26.6891,26.7098,186600.0
2013-09-13 14:00:00,38.61,38.67,38.61,38.61,265500.0,26.7029,26.7444,26.7029,26.7029,265500.0
2013-09-13 14:10:00,38.62,38.65,38.61,38.63,158400.0,26.7098,26.7306,26.7029,26.7168,158400.0
2013-09-13 14:20:00,38.64,38.69,38.63,38.68,264400.0,26.7237,26.7583,26.7168,26.7513,264400.0
2013-09-13 14:30:00,38.68,38.7,38.66,38.69,214700.0,26.7513,26.7652,26.7375,26.7583,214700.0
2013-09-13 14:40:00,38.68,38.7,38.67,38.7,127600.0,26.7513,26.7652,26.7444,26.7652,127600.0
2013-09-13 14:50:00,38.7,38.7,38.68,38.7,135000.0,26.7652,26.7652,26.7513,26.7652,135000.0
2013-09-13 15:00:00,38.7,38.73,38.69,38.7,222400.0,26.7652,26.7859,26.7583,26.7652,222400.0
2013-09-13 15:10:00,38.7,38.73,38.69,38.72,221800.0,26.7652,26.7859,26.7583,26.779,221800.0
2013-09-13 15:20:00,38.72,38.72,38.7,38.7,103300.0,26.779,26.779,26.7652,26.7652,103300.0
2013-09-13 15:30:00,38.71,38.71,38.64,38.67,334400.0,26.7721,26.7721,26.7237,26.7444,334400.0
2013-09-13 15:40:00,38.67,38.68,38.62,38.63,378900.0,26.7444,26.7513,26.7098,26.7168,378900.0
2013-09-13 15:50:00,38.62,38.69,38.57,38.69,1101200.0,26.7098,26.7583,26.6753,26.7583,1101200.0
2013-09-16 09:30:00,39.02,39.2,38.99,39.13,867700.0,26.9865,27.111,26.9657,27.0626,867700.0
2013-09-16 09:40:00,39.13,39.14,39.0,39.03,397800.0,27.0626,27.0695,26.9727,26.9934,397800.0
2013-09-16 09:50:00,39.03,39.06,39.0,39.05,344500.0,26.9934,27.0142,26.9727,27.0072,344500.0
2013-09-16 10:00:00,39.06,39.08,38.95,38.98,447600.0,27.0142,27.028,26.9381,26.9588,447600.0
2013-09-16 10:10:00,38.97,39.02,38.95,38.96,564100.0,26.9519,26.9865,26.9381,26.945,564100.0
2013-09-16 10:20:00,38.96,38.96,38.86,38.88,372200.0,26.945,26.945,26.8758,26.8897,372200.0
2013-09-16 10:30:00,38.88,38.9,38.85,38.86,569500.0,26.8897,26.9035,26.8689,26.8758,569500.0
2013-09-16 10:40:00,38.86,38.94,38.86,38.92,306200.0,26.8758,26.9312,26.8758,26.9173,306200.0
2013-09-16 10:50:00,38.92,39.0,38.91,38.96,349000.0,26.9173,26.9727,26.9104,26.945,349000.0
2013-09-16 11:00:00,38.96,38.97,38.93,38.96,248000.0,26.945,26.9519,26.9242,26.945,248000.0
2013-09-16 11:10:00,38.97,39.0,38.96,38.99,175800.0,26.9519,26.9727,26.945,26.9657,175800.0
2013-09-16 11:20:00,39.0,39.06,38.98,39.05,342600.0,26.9727,27.0142,26.9588,27.0072,342600.0
2013-09-16 11:30:00,39.04,39.05,39.0,39.02,274500.0,27.0003,27.0072,26.9727,26.9865,274500.0
2013-09-16 11:40:00,39.02,39.02,38.97,38.97,185700.0,26.9865,26.9865,26.9519,26.9519,185700.0
2013-09-16 11:50:00,38.97,38.98,38.91,38.92,318300.0,26.9519,26.9588,26.9104,26.9173,318300.0
2013-09-16 12:00:00,38.92,38.96,38.91,38.96,212100.0,26.9173,26.945,26.9104,26.945,212100.0
2013-09-16 12:10:00,38.96,38.98,38.91,38.92,291800.0,26.945,26.9588,26.9104,26.9173,291800.0
2013-09-16 12:20:00,38.91,38.93,38.89,38.9,188700.0,26.9104,26.9242,26.8966,26.9035,188700.0
2013-09-16 12:30:00,38.9,38.91,38.86,38.87,172400.0,26.9035,26.9104,26.8758,26.8827,172400.0
2013-09-16 12:40:00,38.88,38.9,38.87,38.89,102100.0,26.8897,26.9035,26.8827,26.8966,102100.0
2013-09-16 12:50:00,38.88,38.91,38.87,38.91,204900.0,26.8897,26.9104,26.8827,26.9104,204900.0
2013-09-16 13:00:00,38.91,38.92,38.87,38.88,190300.0,26.9104,26.9173,26.8827,26.8897,190300.0
2013-09-16 13:10:00,38.89,38.89,38.85,38.85,81000.0,26.8966,26.8966,26.8689,26.8689,81000.0
2013-09-16 13:20:00,38.85,38.88,38.84,38.86,156600.0,26.8689,26.8897,26.862,26.8758,156600.0
2013-09-16 13:30:00,38.86,38.86,38.81,38.83,151600.0,26.8758,26.8758,26.8413,26.8551,151600.0
2013-09-16 13:40:00,38.83,38.83,38.77,38.81,275900.0,26.8551,26.8551,26.8136,26.8413,275900.0
2013-09-16 13:50:00,38.8,38.82,38.79,38.82,206900.0,26.8343,26.8482,26.8274,26.8482,206900.0
2013-09-16 14:00:00,38.82,38.83,38.8,38.82,233500.0,26.8482,26.8551,26.8343,26.8482,233500.0
2013-09-16 14:10:00,38.81,38.84,38.8,38.81,177100.0,26.8413,26.862,26.8343,26.8413,177100.0
2013-09-16 14:20:00,38.82,38.82,38.77,38.77,228000.0,26.8482,26.8482,26.8136,26.8136,228000.0
2013-09-16 14:30:00,38.77,38.8,38.74,38.75,316900.0,26.8136,26.8343,26.7928,26.7998,316900.0
2013-09-16 14:40:00,38.75,38.82,38.74,38.81,321700.0,26.7998,26.8482,26.7928,26.8413,321700.0
2013-09-16 14:50:00,38.81,38.81,38.79,38.79,120800.0,26.8413,26.8413,26.8274,26.8274,120800.0
2013-09-16 15:00:00,38.79,38.83,38.76,38.83,391700.0,26.8274,26.8551,26.8067,26.8551,391700.0
2013-09-16 15:10:00,38.83,38.85,38.82,38.84,184500.0,26.8551,26.8689,26.8482,26.862,184500.0
2013-09-16 15:20:00,38.85,38.88,38.83,38.84,276400.0,26.8689,26.8897,26.8551,26.862,276400.0
2013-09-16 15:30:00,38.84,38.87,38.82,38.87,302300.0,26.862,26.8827,26.8482,26.8827,302300.0
2013-09-16 15:40:00,38.86,38.9,38.8,38.82,442100.0,26.8758,26.9035,26.8343,26.8482,442100.0
2013-09-16 15:50:00,38.82,38.89,38.82,38.86,988400.0,26.8482,26.8966,26.8482,26.8758,988400.0
2013-09-17 09:30:00,38.81,39.07,38.81,39.06,674000.0,26.8413,27.0211,26.8413,27.0142,674000.0
2013-09-17 09:40:00,39.05,39.09,38.94,38.96,555400.0,27.0072,27.0349,26.9312,26.945,555400.0
2013-09-17 09:50:00,38.96,39.06,38.96,38.99,303500.0,26.945,27.0142,26.945,26.9657,303500.0
2013-09-17 10:00:00,38.98,39.02,38.96,39.0,355900.0,26.9588,26.9865,26.945,26.9727,355900.0
2013-09-17 10:10:00,39.0,39.03,38.97,39.01,290800.0,26.9727,26.9934,26.9519,26.9796,290800.0
2013-09-17 10:20:00,39.01,39.04,38.98,39.01,301200.0,26.9796,27.0003,26.9588,26.9796,301200.0
2013-09-17 10:30:00,39.01,39.03,38.99,39.0,185000.0,26.9796,26.9934,26.9657,26.9727,185000.0
2013-09-17 10:40:00,39.0,39.02,38.99,39.02,155600.0,26.9727,26.9865,26.9657,26.9865,155600.0
2013-09-17 10:50:00,39.02,39.03,38.97,38.98,191700.0,26.9865,26.9934,26.9519,26.9588,191700.0
2013-09-17 11:00:00,38.97,39.01,38.97,38.98,209600.0,26.9519,26.9796,26.9519,26.9588,209600.0
2013-09-17 11:10:00,38.99,39.0,38.93,38.95,253800.0,26.9657,26.9727,26.9242,26.9381,253800.0
2013-09-17 11:20:00,38.95,39.0,38.94,39.0,167400.0,26.9381,26.9727,26.9312,26.9727,167400.0
2013-09-17 11:30:00,39.0,39.02,38.98,39.0,335700.0,26.9727,26.9865,26.9588,26.9727,335700.0
2013-09-17 11:40:00,39.01,39.03,38.98,38.98,610800.0,26.9796,26.9934,26.9588,26.9588,610800.0
2013-09-17 11:50:00,38.98,38.98,38.95,38.96,184600.0,26.9588,26.9588,26.9381,26.945,184600.0
2013-09-17 12:00:00,38.96,38.97,38.92,38.93,228400.0,26.945,26.9519,26.9173,26.9242,228400.0
2013-09-17 12:10:00,38.92,38.95,38.89,38.95,256000.0,26.9173,26.9381,26.8966,26.9381,256000.0
2013-09-17 12:20:00,38.95,38.95,38.91,38.91,119300.0,26.9381,26.9381,26.9104,26.9104,119300.0
2013-09-17 12:30:00,38.92,38.92,38.89,38.91,224100.0,26.9173,26.9173,26.8966,26.9104,224100.0
2013-09-17 12:40:00,38.9,38.91,38.89,38.89,145300.0,26.9035,26.9104,26.8966,26.8966,145300.0
2013-09-17 12:50:00,38.89,38.93,38.88,38.91,268100.0,26.8966,26.9242,26.8897,26.9104,268100.0
2013-09-17 13:00:00,38.92,38.94,38.91,38.92,242100.0,26.9173,26.9312,26.9104,26.9173,242100.0
2013-09-17 13:10:00,38.91,38.92,38.89,38.9,81400.0,26.9104,26.9173,26.8966,26.9035,81400.0
2013-09-17 13:20:00,38.9,38.92,38.89,38.9,182700.0,26.9035,26.9173,26.8966,26.9035,182700.0
2013-09-17 13:30:00,38.91,38.92,38.9,38.91,147500.0,26.9104,26.9173,26.9035,26.9104,147500.0
2013-09-17 13:40:00,38.9,38.92,38.89,38.92,238100.0,26.9035,26.9173,26.8966,26.9173,238100.0
2013-09-17 13:50:00,38.91,38.92,38.89,38.9,129000.0,26.9104,26.9173,26.8966,26.9035,129000.0
2013-09-17 14:00:00,38.9,38.91,38.84,38.84,332900.0,26.9035,26.9104,26.862,26.862,332900.0
2013-09-17 14:10:00,38.84,38.85,38.81,38.83,211300.0,26.862,26.8689,26.8413,26.8551,211300.0
2013-09-17 14:20:00,38.82,38.9,38.8,38.84,221300.0,26.8482,26.9035,26.8343,26.862,221300.0
2013-09-17 14:30:00,38.85,38.88,38.83,38.88,164200.0,26.8689,26.8897,26.8551,26.8897,164200.0
2013-09-17 14:40:00,38.88,38.91,38.87,38.88,301300.0,26.8897,26.9104,26.8827,26.8897,301300.0
2013-09-17 14:50:00,38.89,38.89,38.86,38.88,229700.0,26.8966,26.8966,26.8758,26.8897,229700.0
2013-09-17 15:00:00,38.88,38.88,38.84,38.86,256700.0,26.8897,26.8897,26.862,26.8758,256700.0
2013-09-17 15:10:00,38.85,38.87,38.85,38.86,169600.0,26.8689,26.8827,26.8689,26.8758,169600.0
2013-09-17 15:20:00,38.85,38.86,38.84,38.85,279700.0,26.8689,26.8758,26.862,26.8689,279700.0
2013-09-17 15:30:00,38.85,38.86,38.8,38.8,444500.0,26.8689,26.8758,26.8343,26.8343,444500.0
2013-09-17 15:40:00,38.81,38.86,38.8,38.84,393800.0,26.8413,26.8758,26.8343,26.862,393800.0
2013-09-17 15:50:00,38.84,38.85,38.79,38.8,1145200.0,26.862,26.8689,26.8274,26.8343,1145200.0
2013-09-18 09:30:00,38.81,38.94,38.66,38.73,644700.0,26.8413,26.9312,26.7375,26.7859,644700.0
2013-09-18 09:40:00,38.73,38.74,38.61,38.62,579600.0,26.7859,26.7928,26.7029,26.7098,579600.0
2013-09-18 09:50:00,38.61,38.74,38.58,38.68,465700.0,26.7029,26.7928,26.6822,26.7513,465700.0
2013-09-18 10:00:00,38.68,38.74,38.66,38.74,412800.0,26.7513,26.7928,26.7375,26.7928,412800.0
2013-09-18 10:10:00,38.74,38.82,38.73,38.82,492300.0,26.7928,26.8482,26.7859,26.8482,492300.0
2013-09-18 10:20:00,38.81,38.89,38.81,38.88,281400.0,26.8413,26.8966,26.8413,26.8897,281400.0
2013-09-18 10:30:00,38.88,38.9,38.87,38.89,297200.0,26.8897,26.9035,26.8827,26.8966,297200.0
2013-09-18 10:40:00,38.89,38.9,38.86,38.86,273600.0,26.8966,26.9035,26.8758,26.8758,273600.0
2013-09-18 10:50:00,38.86,38.9,38.86,38.9,363900.0,26.8758,26.9035,26.8758,26.9035,363900.0
2013-09-18 11:00:00,38.89,38.91,38.82,38.82,172700.0,26.8966,26.9104,26.8482,26.8482,172700.0
2013-09-18 11:10:00,38.82,38.9,38.82,38.9,212700.0,26.8482,26.9035,26.8482,26.9035,212700.0
2013-09-18 11:20:00,38.9,38.92,38.88,38.91,118600.0,26.9035,26.9173,26.8897,26.9104,118600.0
2013-09-18 11:30:00,38.92,38.95,38.91,38.91,166000.0,26.9173,26.9381,26.9104,26.9104,166000.0
2013-09-18 11:40:00,38.92,38.93,38.88,38.9,192900.0,26.9173,26.9242,26.8897,26.9035,192900.0
2013-09-18 11:50:00,38.91,38.94,38.88,38.89,204300.0,26.9104,26.9312,26.8897,26.8966,204300.0
2013-09-18 12:00:00,38.89,38.9,38.86,38.87,141200.0,26.8966,26.9035,26.8758,26.8827,141200.0
2013-09-18 12:10:00,38.87,38.89,38.85,38.87,151400.0,26.8827,26.8966,26.8689,26.8827,151400.0
2013-09-18 12:20:00,38.86,38.9,38.85,38.89,93900.0,26.8758,26.9035,26.8689,26.8966,93900.0
2013-09-18 12:30:00,38.88,38.9,38.88,38.9,98300.0,26.8897,26.9035,26.8897,26.9035,98300.0
2013-09-18 12:40:00,38.9,38.9,38.88,38.9,111100.0,26.9035,26.9035,26.8897,26.9035,111100.0
2013-09-18 12:50:00,38.89,38.9,38.87,38.87,103900.0,26.8966,26.9035,26.8827,26.8827,103900.0
2013-09-18 13:00:00,38.87,38.9,38.87,38.9,84900.0,26.8827,26.9035,26.8827,26.9035,84900.0
2013-09-18 13:10:00,38.9,38.91,38.89,38.89,123100.0,26.9035,26.9104,26.8966,26.8966,123100.0
2013-09-18 13:20:00,38.89,38.91,38.88,38.9,134900.0,26.8966,26.9104,26.8897,26.9035,134900.0
2013-09-18 13:30:00,38.9,38.91,38.86,38.86,177800.0,26.9035,26.9104,26.8758,26.8758,177800.0
2013-09-18 13:40:00,38.86,38.89,38.85,38.88,224700.0,26.8758,26.8966,26.8689,26.8897,224700.0
2013-09-18 13:50:00,38.88,38.91,38.86,38.86,129500.0,26.8897,26.9104,26.8758,26.8758,129500.0
2013-09-18 14:00:00,38.87,39.38,38.77,39.23,931200.0,26.8827,27.2355,26.8136,27.1317,931200.0
2013-09-18 14:10:00,39.23,39.4,39.22,39.26,506500.0,27.1317,27.2493,27.1248,27.1525,506500.0
2013-09-18 14:20:00,39.25,39.45,39.24,39.3,661300.0,27.1456,27.2839,27.1386,27.1801,661300.0
2013-09-18 14:30:00,39.3,39.31,39.23,39.28,552000.0,27.1801,27.1871,27.1317,27.1663,552000.0
2013-09-18 14:40:00,39.29,39.35,39.27,39.34,323400.0,27.1732,27.2147,27.1594,27.2078,323400.0
2013-09-18 14:50:00,39.34,39.53,39.3,39.53,723600.0,27.2078,27.3392,27.1801,27.3392,723600.0
2013-09-18 15:00:00,39.53,39.55,39.45,39.45,538900.0,27.3392,27.353,27.2839,27.2839,538900.0
2013-09-18 15:10:00,39.45,39.49,39.39,39.4,405600.0,27.2839,27.3115,27.2424,27.2493,405600.0
2013-09-18 15:20:00,39.4,39.43,39.37,39.43,537800.0,27.2493,27.27,27.2286,27.27,537800.0
2013-09-18 15:30:00,39.41,39.54,39.41,39.54,827900.0,27.2562,27.3461,27.2562,27.3461,827900.0
2013-09-18 15:40:00,39.55,39.56,39.48,39.53,995300.0,27.353,27.36,27.3046,27.3392,995300.0
2013-09-18 15:50:00,39.53,39.6,39.49,39.59,1802500.0,27.3392,27.3876,27.3115,27.3807,1802500.0
2013-09-19 09:30:00,39.64,39.67,39.51,39.52,1019900.0,27.4153,27.436,27.3254,27.3323,1019900.0
2013-09-19 09:40:00,39.52,39.59,39.51,39.55,597300.0,27.3323,27.3807,27.3254,27.353,597300.0
2013-09-19 09:50:00,39.55,39.56,39.51,39.54,461200.0,27.353,27.36,27.3254,27.3461,461200.0
2013-09-19 10:00:00,39.54,39.55,39.32,39.33,624400.0,27.3461,27.353,27.194,27.2009,624400.0
2013-09-19 10:10:00,39.33,39.42,39.31,39.42,434400.0,27.2009,27.2631,27.1871,27.2631,434400.0
2013-09-19 10:20:00,39.41,39.48,39.38,39.42,374300.0,27.2562,27.3046,27.2355,27.2631,374300.0
2013-09-19 10:30:00,39.42,39.44,39.39,39.42,242000.0,27.2631,27.277,27.2424,27.2631,242000.0
2013-09-19 10:40:00,39.42,39.5,39.39,39.48,437800.0,27.2631,27.3185,27.2424,27.3046,437800.0
2013-09-19 10:50:00,39.46,39.47,39.3,39.36,419300.0,27.2908,27.2977,27.1801,27.2216,419300.0
2013-09-19 11:00:00,39.36,39.37,39.31,39.33,431500.0,27.2216,27.2286,27.1871,27.2009,431500.0
2013-09-19 11:10:00,39.33,39.38,39.29,39.36,298300.0,27.2009,27.2355,27.1732,27.2216,298300.0
2013-09-19 11:20:00,39.36,39.37,39.33,39.36,183600.0,27.2216,27.2286,27.2009,27.2216,183600.0
2013-09-19 11:30:00,39.36,39.36,39.3,39.31,261200.0,27.2216,27.2216,27.1801,27.1871,261200.0
2013-09-19 11:40:00,39.3,39.34,39.3,39.3,186100.0,27.1801,27.2078,27.1801,27.1801,186100.0
2013-09-19 11:50:00,39.3,39.32,39.27,39.31,167100.0,27.1801,27.194,27.1594,27.1871,167100.0
2013-09-19 12:00:00,39.32,39.34,39.3,39.32,207900.0,27.194,27.2078,27.1801,27.194,207900.0
2013-09-19 12:10:00,39.31,39.33,39.29,39.32,142600.0,27.1871,27.2009,27.1732,27.194,142600.0
2013-09-19 12:20:00,39.32,39.33,39.3,39.33,134500.0,27.194,27.2009,27.1801,27.2009,134500.0
2013-09-19 12:30:00,39.32,39.33,39.3,39.3,169500.0,27.194,27.2009,27.1801,27.1801,169500.0
2013-09-19 12:40:00,39.3,39.31,39.29,39.3,122000.0,27.1801,27.1871,27.1732,27.1801,122000.0
2013-09-19 12:50:00,39.3,39.3,39.27,39.27,154800.0,27.1801,27.1801,27.1594,27.1594,154800.0
2013-09-19 13:00:00,39.28,39.29,39.22,39.24,263300.0,27.1663,27.1732,27.1248,27.1386,263300.0
2013-09-19 13:10:00,39.24,39.28,39.23,39.27,215200.0,27.1386,27.1663,27.1317,27.1594,215200.0
2013-09-19 13:20:00,39.27,39.32,39.25,39.26,219500.0,27.1594,27.194,27.1456,27.1525,219500.0
2013-09-19 13:30:00,39.25,39.3,39.24,39.25,285100.0,27.1456,27.1801,27.1386,27.1456,285100.0
2013-09-19 13:40:00,39.25,39.27,39.22,39.22,128200.0,27.1456,27.1594,27.1248,27.1248,128200.0
2013-09-19 13:50:00,39.22,39.24,39.17,39.19,264100.0,27.1248,27.1386,27.0902,27.1041,264100.0
2013-09-19 14:00:00,39.2,39.23,39.19,39.2,239400.0,27.111,27.1317,27.1041,27.111,239400.0
2013-09-19 14:10:00,39.2,39.26,39.2,39.24,271500.0,27.111,27.1525,27.111,27.1386,271500.0
2013-09-19 14:20:00,39.25,39.25,39.16,39.16,311100.0,27.1456,27.1456,27.0833,27.0833,311100.0
2013-09-19 14:30:00,39.16,39.18,39.15,39.18,164100.0,27.0833,27.0971,27.0764,27.0971,164100.0
2013-09-19 14:40:00,39.17,39.22,39.17,39.21,197000.0,27.0902,27.1248,27.0902,27.1179,197000.0
2013-09-19 14:50:00,39.22,39.27,39.21,39.26,191500.0,27.1248,27.1594,27.1179,27.1525,191500.0
2013-09-19 15:00:00,39.27,39.31,39.26,39.3,301000.0,27.1594,27.1871,27.1525,27.1801,301000.0
2013-09-19 15:10:00,39.3,39.35,39.3,39.32,272300.0,27.1801,27.2147,27.1801,27.194,272300.0
2013-09-19 15:20:00,39.32,39.35,39.3,39.32,385900.0,27.194,27.2147,27.1801,27.194,385900.0
2013-09-19 15:30:00,39.33,39.34,39.28,39.32,424700.0,27.2009,27.2078,27.1663,27.194,424700.0
2013-09-19 15:40:00,39.32,39.32,39.26,39.28,554800.0,27.194,27.194,27.1525,27.1663,554800.0
2013-09-19 15:50:00,39.27,39.31,39.26,39.31,850700.0,27.1594,27.1871,27.1525,27.1871,850700.0
2013-09-20 09:30:00,39.33,39.33,39.05,39.06,4744800.0,27.2009,27.2009,27.0072,27.0142,4744800.0
2013-09-20 09:40:00,39.06,39.06,38.96,38.98,553400.0,27.0142,27.0142,26.945,26.9588,553400.0
2013-09-20 09:50:00,38.97,39.02,38.95,38.96,385100.0,26.9519,26.9865,26.9381,26.945,385100.0
2013-09-20 10:00:00,38.96,39.03,38.96,38.97,507200.0,26.945,26.9934,26.945,26.9519,507200.0
2013-09-20 10:10:00,38.97,38.98,38.89,38.9,397400.0,26.9519,26.9588,26.8966,26.9035,397400.0
2013-09-20 10:20:00,38.91,38.97,38.9,38.91,285500.0,26.9104,26.9519,26.9035,26.9104,285500.0
2013-09-20 10:30:00,38.91,38.97,38.91,38.97,293100.0,26.9104,26.9519,26.9104,26.9519,293100.0
2013-09-20 10:40:00,38.97,38.99,38.94,38.96,301300.0,26.9519,26.9657,26.9312,26.945,301300.0
2013-09-20 10:50:00,38.97,38.97,38.91,38.93,297300.0,26.9519,26.9519,26.9104,26.9242,297300.0
2013-09-20 11:00:00,38.94,38.98,38.87,38.89,545000.0,26.9312,26.9588,26.8827,26.8966,545000.0
2013-09-20 11:10:00,38.88,38.94,38.88,38.93,391100.0,26.8897,26.9312,26.8897,26.9242,391100.0
2013-09-20 11:20:00,38.93,38.93,38.89,38.91,224200.0,26.9242,26.9242,26.8966,26.9104,224200.0
2013-09-20 11:30:00,38.91,38.94,38.87,38.87,228600.0,26.9104,26.9312,26.8827,26.8827,228600.0
2013-09-20 11:40:00,38.88,38.88,38.82,38.83,466400.0,26.8897,26.8897,26.8482,26.8551,466400.0
2013-09-20 11:50:00,38.83,38.83,38.78,38.8,465000.0,26.8551,26.8551,26.8205,26.8343,465000.0
2013-09-20 12:00:00,38.8,38.84,38.78,38.83,334300.0,26.8343,26.862,26.8205,26.8551,334300.0
2013-09-20 12:10:00,38.84,38.88,38.81,38.88,179500.0,26.862,26.8897,26.8413,26.8897,179500.0
2013-09-20 12:20:00,38.88,38.89,38.86,38.89,184400.0,26.8897,26.8966,26.8758,26.8966,184400.0
2013-09-20 12:30:00,38.89,38.89,38.86,38.87,255700.0,26.8966,26.8966,26.8758,26.8827,255700.0
2013-09-20 12:40:00,38.87,38.89,38.86,38.89,169600.0,26.8827,26.8966,26.8758,26.8966,169600.0
2013-09-20 12:50:00,38.89,38.95,38.88,38.95,145400.0,26.8966,26.9381,26.8897,26.9381,145400.0
2013-09-20 13:00:00,38.94,38.95,38.92,38.94,235700.0,26.9312,26.9381,26.9173,26.9312,235700.0
2013-09-20 13:10:00,38.93,38.94,38.89,38.9,141000.0,26.9242,26.9312,26.8966,26.9035,141000.0
2013-09-20 13:20:00,38.9,38.91,38.86,38.87,188400.0,26.9035,26.9104,26.8758,26.8827,188400.0
2013-09-20 13:30:00,38.87,38.91,38.86,38.9,181100.0,26.8827,26.9104,26.8758,26.9035,181100.0
2013-09-20 13:40:00,38.9,38.93,38.9,38.93,223900.0,26.9035,26.9242,26.9035,26.9242,223900.0
2013-09-20 13:50:00,38.93,38.95,38.92,38.94,169400.0,26.9242,26.9381,26.9173,26.9312,169400.0
2013-09-20 14:00:00,38.95,38.95,38.93,38.95,204500.0,26.9381,26.9381,26.9242,26.9381,204500.0
2013-09-20 14:10:00,38.95,38.98,38.94,38.98,304500.0,26.9381,26.9588,26.9312,26.9588,304500.0
2013-09-20 14:20:00,38.97,39.04,38.97,39.04,401200.0,26.9519,27.0003,26.9519,27.0003,401200.0
2013-09-20 14:30:00,39.04,39.08,39.03,39.08,337700.0,27.0003,27.028,26.9934,27.028,337700.0
2013-09-20 14:40:00,39.08,39.1,39.07,39.08,422600.0,27.028,27.0418,27.0211,27.028,422600.0
2013-09-20 14:50:00,39.09,39.09,39.04,39.07,215000.0,27.0349,27.0349,27.0003,27.0211,215000.0
2013-09-20 15:00:00,39.08,39.09,39.0,39.0,241300.0,27.028,27.0349,26.9727,26.9727,241300.0
2013-09-20 15:10:00,39.0,39.01,38.93,38.93,544600.0,26.9727,26.9796,26.9242,26.9242,544600.0
2013-09-20 15:20:00,38.93,38.97,38.91,38.92,461400.0,26.9242,26.9519,26.9104,26.9173,461400.0
2013-09-20 15:30:00,38.92,38.99,38.91,38.94,572900.0,26.9173,26.9657,26.9104,26.9312,572900.0
2013-09-20 15:40:00,38.94,38.97,38.91,38.94,731000.0,26.9312,26.9519,26.9104,26.9312,731000.0
2013-09-20 15:50:00,38.93,39.08,38.93,39.01,2655500.0,26.9242,27.028,26.9242,26.9796,2655500.0
2013-09-23 09:30:00,39.13,39.19,38.84,38.84,1016800.0,27.0626,27.1041,26.862,26.862,1016800.0
2013-09-23 09:40:00,38.85,38.86,38.78,38.83,522900.0,26.8689,26.8758,26.8205,26.8551,522900.0
2013-09-23 09:50:00,38.83,38.83,38.78,38.8,545900.0,26.8551,26.8551,26.8205,26.8343,545900.0
2013-09-23 10:00:00,38.79,38.81,38.7,38.74,556200.0,26.8274,26.8413,26.7652,26.7928,556200.0
2013-09-23 10:10:00,38.74,38.8,38.72,38.75,424300.0,26.7928,26.8343,26.779,26.7998,424300.0
2013-09-23 10:20:00,38.75,38.76,38.6,38.61,439200.0,26.7998,26.8067,26.696,26.7029,439200.0
2013-09-23 10:30:00,38.6,38.63,38.58,38.59,559100.0,26.696,26.7168,26.6822,26.6891,559100.0
2013-09-23 10:40:00,38.59,38.6,38.55,38.55,578900.0,26.6891,26.696,26.6614,26.6614,578900.0
2013-09-23 10:50:00,38.56,38.58,38.53,38.56,524600.0,26.6683,26.6822,26.6476,26.6683,524600.0
2013-09-23 11:00:00,38.55,38.6,38.51,38.51,404900.0,26.6614,26.696,26.6338,26.6338,404900.0
2013-09-23 11:10:00,38.52,38.52,38.44,38.46,863100.0,26.6407,26.6407,26.5854,26.5992,863100.0
2013-09-23 11:20:00,38.47,38.53,38.46,38.53,470100.0,26.6061,26.6476,26.5992,26.6476,470100.0
2013-09-23 11:30:00,38.53,38.62,38.52,38.53,338600.0,26.6476,26.7098,26.6407,26.6476,338600.0
2013-09-23 11:40:00,38.54,38.56,38.48,38.48,317300.0,26.6545,26.6683,26.613,26.613,317300.0
2013-09-23 11:50:00,38.49,38.49,38.45,38.48,332900.0,26.6199,26.6199,26.5923,26.613,332900.0
2013-09-23 12:00:00,38.48,38.56,38.48,38.54,355300.0,26.613,26.6683,26.613,26.6545,355300.0
2013-09-23 12:10:00,38.54,38.6,38.52,38.59,325700.0,26.6545,26.696,26.6407,26.6891,325700.0
2013-09-23 12:20:00,38.59,38.59,38.55,38.58,228000.0,26.6891,26.6891,26.6614,26.6822,228000.0
2013-09-23 12:30:00,38.58,38.6,38.58,38.59,190300.0,26.6822,26.696,26.6822,26.6891,190300.0
2013-09-23 12:40:00,38.6,38.62,38.58,38.61,234200.0,26.696,26.7098,26.6822,26.7029,234200.0
2013-09-23 12:50:00,38.62,38.64,38.61,38.62,384100.0,26.7098,26.7237,26.7029,26.7098,384100.0
2013-09-23 13:00:00,38.61,38.63,38.61,38.62,157500.0,26.7029,26.7168,26.7029,26.7098,157500.0
2013-09-23 13:10:00,38.62,38.63,38.61,38.61,359400.0,26.7098,26.7168,26.7029,26.7029,359400.0
2013-09-23 13:20:00,38.61,38.62,38.57,38.6,216600.0,26.7029,26.7098,26.6753,26.696,216600.0
2013-09-23 13:30:00,38.6,38.62,38.59,38.61,193900.0,26.696,26.7098,26.6891,26.7029,193900.0
2013-09-23 13:40:00,38.61,38.62,38.6,38.62,104400.0,26.7029,26.7098,26.696,26.7098,104400.0
2013-09-23 13:50:00,38.62,38.65,38.61,38.63,179200.0,26.7098,26.7306,26.7029,26.7168,179200.0
2013-09-23 14:00:00,38.63,38.63,38.6,38.62,384200.0,26.7168,26.7168,26.696,26.7098,384200.0
2013-09-23 14:10:00,38.61,38.62,38.6,38.62,212300.0,26.7029,26.7098,26.696,26.7098,212300.0
2013-09-23 14:20:00,38.62,38.62,38.58,38.59,587300.0,26.7098,26.7098,26.6822,26.6891,587300.0
2013-09-23 14:30:00,38.59,38.6,38.56,38.58,411600.0,26.6891,26.696,26.6683,26.6822,411600.0
2013-09-23 14:40:00,38.58,38.58,38.55,38.56,304000.0,26.6822,26.6822,26.6614,26.6683,304000.0
2013-09-23 14:50:00,38.55,38.6,38.55,38.59,283500.0,26.6614,26.696,26.6614,26.6891,283500.0
2013-09-23 15:00:00,38.59,38.61,38.57,38.59,442000.0,26.6891,26.7029,26.6753,26.6891,442000.0
2013-09-23 15:10:00,38.59,38.59,38.55,38.56,297900.0,26.6891,26.6891,26.6614,26.6683,297900.0
2013-09-23 15:20:00,38.57,38.59,38.55,38.55,616100.0,26.6753,26.6891,26.6614,26.6614,616100.0
2013-09-23 15:30:00,38.55,38.62,38.55,38.62,569400.0,26.6614,26.7098,26.6614,26.7098,569400.0
2013-09-23 15:40:00,38.62,38.64,38.6,38.63,788200.0,26.7098,26.7237,26.696,26.7168,788200.0
2013-09-23 15:50:00,38.63,38.67,38.61,38.64,1358100.0,26.7168,26.7444,26.7029,26.7237,1358100.0
2013-09-24 09:30:00,38.71,38.84,38.55,38.71,668500.0,26.7721,26.862,26.6614,26.7721,668500.0
2013-09-24 09:40:00,38.71,38.75,38.67,38.72,387300.0,26.7721,26.7998,26.7444,26.779,387300.0
2013-09-24 09:50:00,38.73,38.74,38.67,38.7,258800.0,26.7859,26.7928,26.7444,26.7652,258800.0
2013-09-24 10:00:00,38.71,38.72,38.63,38.67,380600.0,26.7721,26.779,26.7168,26.7444,380600.0
2013-09-24 10:10:00,38.66,38.69,38.64,38.68,310500.0,26.7375,26.7583,26.7237,26.7513,310500.0
2013-09-24 10:20:00,38.68,38.77,38.66,38.76,370100.0,26.7513,26.8136,26.7375,26.8067,370100.0
2013-09-24 10:30:00,38.77,38.83,38.75,38.82,478300.0,26.8136,26.8551,26.7998,26.8482,478300.0
2013-09-24 10:40:00,38.82,38.85,38.81,38.83,333900.0,26.8482,26.8689,26.8413,26.8551,333900.0
2013-09-24 10:50:00,38.84,38.87,38.83,38.86,220500.0,26.862,26.8827,26.8551,26.8758,220500.0
2013-09-24 11:00:00,38.86,38.87,38.84,38.86,254100.0,26.8758,26.8827,26.862,26.8758,254100.0
2013-09-24 11:10:00,38.87,38.87,38.84,38.86,230700.0,26.8827,26.8827,26.862,26.8758,230700.0
2013-09-24 11:20:00,38.85,38.87,38.8,38.8,491700.0,26.8689,26.8827,26.8343,26.8343,491700.0
2013-09-24 11:30:00,38.8,38.81,38.78,38.8,226600.0,26.8343,26.8413,26.8205,26.8343,226600.0
2013-09-24 11:40:00,38.8,38.81,38.78,38.8,164700.0,26.8343,26.8413,26.8205,26.8343,164700.0
2013-09-24 11:50:00,38.81,38.85,38.8,38.85,248500.0,26.8413,26.8689,26.8343,26.8689,248500.0
2013-09-24 12:00:00,38.85,38.87,38.79,38.79,554000.0,26.8689,26.8827,26.8274,26.8274,554000.0
2013-09-24 12:10:00,38.79,38.8,38.79,38.8,151000.0,26.8274,26.8343,26.8274,26.8343,151000.0
2013-09-24 12:20:00,38.8,38.82,38.79,38.82,138600.0,26.8343,26.8482,26.8274,26.8482,138600.0
2013-09-24 12:30:00,38.81,38.83,38.81,38.82,211700.0,26.8413,26.8551,26.8413,26.8482,211700.0
2013-09-24 12:40:00,38.82,38.83,38.81,38.81,291800.0,26.8482,26.8551,26.8413,26.8413,291800.0
2013-09-24 12:50:00,38.82,38.87,38.81,38.85,303900.0,26.8482,26.8827,26.8413,26.8689,303900.0
2013-09-24 13:00:00,38.84,38.85,38.82,38.82,166800.0,26.862,26.8689,26.8482,26.8482,166800.0
2013-09-24 13:10:00,38.82,38.85,38.82,38.84,159100.0,26.8482,26.8689,26.8482,26.862,159100.0
2013-09-24 13:20:00,38.84,38.85,38.82,38.84,182800.0,26.862,26.8689,26.8482,26.862,182800.0
2013-09-24 13:30:00,38.85,38.85,38.83,38.84,190800.0,26.8689,26.8689,26.8551,26.862,190800.0
2013-09-24 13:40:00,38.85,38.85,38.81,38.81,301800.0,26.8689,26.8689,26.8413,26.8413,301800.0
2013-09-24 13:50:00,38.81,38.82,38.76,38.77,258600.0,26.8413,26.8482,26.8067,26.8136,258600.0
2013-09-24 14:00:00,38.77,38.78,38.75,38.77,169200.0,26.8136,26.8205,26.7998,26.8136,169200.0
2013-09-24 14:10:00,38.76,38.78,38.75,38.77,156400.0,26.8067,26.8205,26.7998,26.8136,156400.0
2013-09-24 14:20:00,38.77,38.81,38.77,38.79,193200.0,26.8136,26.8413,26.8136,26.8274,193200.0
2013-09-24 14:30:00,38.79,38.79,38.74,38.78,202200.0,26.8274,26.8274,26.7928,26.8205,202200.0
2013-09-24 14:40:00,38.78,38.8,38.77,38.8,159400.0,26.8205,26.8343,26.8136,26.8343,159400.0
2013-09-24 14:50:00,38.8,38.82,38.79,38.8,334600.0,26.8343,26.8482,26.8274,26.8343,334600.0
2013-09-24 15:00:00,38.8,38.81,38.77,38.77,160200.0,26.8343,26.8413,26.8136,26.8136,160200.0
2013-09-24 15:10:00,38.77,38.79,38.75,38.79,352100.0,26.8136,26.8274,26.7998,26.8274,352100.0
2013-09-24 15:20:00,38.78,38.78,38.71,38.73,329300.0,26.8205,26.8205,26.7721,26.7859,329300.0
2013-09-24 15:30:00,38.73,38.73,38.68,38.68,347500.0,26.7859,26.7859,26.7513,26.7513,347500.0
2013-09-24 15:40:00,38.68,38.69,38.63,38.63,607600.0,26.7513,26.7583,26.7168,26.7168,607600.0
2013-09-24 15:50:00,38.64,38.65,38.52,38.53,2273300.0,26.7237,26.7306,26.6407,26.6476,2273300.0
2013-09-25 09:30:00,38.69,38.69,38.5,38.58,679900.0,26.7583,26.7583,26.6269,26.6822,679900.0
2013-09-25 09:40:00,38.58,38.6,38.47,38.55,507600.0,26.6822,26.696,26.6061,26.6614,507600.0
2013-09-25 09:50:00,38.56,38.59,38.53,38.58,305700.0,26.6683,26.6891,26.6476,26.6822,305700.0
2013-09-25 10:00:00,38.59,38.6,38.43,38.44,483200.0,26.6891,26.696,26.5784,26.5854,483200.0
2013-09-25 10:10:00,38.44,38.5,38.39,38.44,417500.0,26.5854,26.6269,26.5508,26.5854,417500.0
2013-09-25 10:20:00,38.44,38.5,38.42,38.5,238800.0,26.5854,26.6269,26.5715,26.6269,238800.0
2013-09-25 10:30:00,38.5,38.51,38.46,38.47,184300.0,26.6269,26.6338,26.5992,26.6061,184300.0
2013-09-25 10:40:00,38.47,38.54,38.47,38.54,164900.0,26.6061,26.6545,26.6061,26.6545,164900.0
2013-09-25 10:50:00,38.54,38.54,38.5,38.51,152800.0,26.6545,26.6545,26.6269,26.6338,152800.0
2013-09-25 11:00:00,38.52,38.56,38.51,38.56,172100.0,26.6407,26.6683,26.6338,26.6683,172100.0
2013-09-25 11:10:00,38.56,38.58,38.53,38.58,182300.0,26.6683,26.6822,26.6476,26.6822,182300.0
2013-09-25 11:20:00,38.58,38.62,38.55,38.56,357800.0,26.6822,26.7098,26.6614,26.6683,357800.0
2013-09-25 11:30:00,38.56,38.56,38.52,38.52,117300.0,26.6683,26.6683,26.6407,26.6407,117300.0
2013-09-25 11:40:00,38.53,38.53,38.48,38.49,269500.0,26.6476,26.6476,26.613,26.6199,269500.0
2013-09-25 11:50:00,38.49,38.51,38.47,38.49,163400.0,26.6199,26.6338,26.6061,26.6199,163400.0
2013-09-25 12:00:00,38.49,38.5,38.46,38.48,189800.0,26.6199,26.6269,26.5992,26.613,189800.0
2013-09-25 12:10:00,38.48,38.51,38.48,38.49,150900.0,26.613,26.6338,26.613,26.6199,150900.0
2013-09-25 12:20:00,38.5,38.5,38.42,38.45,184600.0,26.6269,26.6269,26.5715,26.5923,184600.0
2013-09-25 12:30:00,38.46,38.46,38.4,38.41,125500.0,26.5992,26.5992,26.5577,26.5646,125500.0
2013-09-25 12:40:00,38.4,38.44,38.38,38.4,167100.0,26.5577,26.5854,26.5439,26.5577,167100.0
2013-09-25 12:50:00,38.39,38.42,38.38,38.42,253100.0,26.5508,26.5715,26.5439,26.5715,253100.0
2013-09-25 13:00:00,38.42,38.45,38.39,38.42,201000.0,26.5715,26.5923,26.5508,26.5715,201000.0
2013-09-25 13:10:00,38.42,38.44,38.41,38.42,142800.0,26.5715,26.5854,26.5646,26.5715,142800.0
2013-09-25 13:20:00,38.43,38.43,38.39,38.39,213600.0,26.5784,26.5784,26.5508,26.5508,213600.0
2013-09-25 13:30:00,38.39,38.4,38.32,38.33,269400.0,26.5508,26.5577,26.5024,26.5093,269400.0
2013-09-25 13:40:00,38.33,38.34,38.3,38.31,200800.0,26.5093,26.5162,26.4885,26.4954,200800.0
2013-09-25 13:50:00,38.32,38.38,38.31,38.38,355500.0,26.5024,26.5439,26.4954,26.5439,355500.0
2013-09-25 14:00:00,38.38,38.41,38.35,38.35,144800.0,26.5439,26.5646,26.5231,26.5231,144800.0
2013-09-25 14:10:00,38.36,38.39,38.35,38.35,176800.0,26.53,26.5508,26.5231,26.5231,176800.0
2013-09-25 14:20:00,38.36,38.4,38.35,38.37,162800.0,26.53,26.5577,26.5231,26.5369,162800.0
2013-09-25 14:30:00,38.37,38.41,38.35,38.4,204200.0,26.5369,26.5646,26.5231,26.5577,204200.0
2013-09-25 14:40:00,38.4,38.45,38.39,38.41,236300.0,26.5577,26.5923,26.5508,26.5646,236300.0
2013-09-25 14:50:00,38.42,38.42,38.37,38.38,195200.0,26.5715,26.5715,26.5369,26.5439,195200.0
2013-09-25 15:00:00,38.38,38.42,38.38,38.42,239800.0,26.5439,26.5715,26.5439,26.5715,239800.0
2013-09-25 15:10:00,38.42,38.45,38.4,38.42,300300.0,26.5715,26.5923,26.5577,26.5715,300300.0
2013-09-25 15:20:00,38.42,38.42,38.33,38.37,213500.0,26.5715,26.5715,26.5093,26.5369,213500.0
2013-09-25 15:30:00,38.37,38.4,38.33,38.38,269900.0,26.5369,26.5577,26.5093,26.5439,269900.0
2013-09-25 15:40:00,38.38,38.41,38.36,38.41,391000.0,26.5439,26.5646,26.53,26.5646,391000.0
2013-09-25 15:50:00,38.41,38.41,38.33,38.33,947600.0,26.5646,26.5646,26.5093,26.5093,947600.0
2013-09-26 09:30:00,38.48,38.51,38.4,38.45,562600.0,26.613,26.6338,26.5577,26.5923,562600.0
2013-09-26 09:40:00,38.45,38.55,38.44,38.53,326500.0,26.5923,26.6614,26.5854,26.6476,326500.0
2013-09-26 09:50:00,38.52,38.59,38.52,38.57,277400.0,26.6407,26.6891,26.6407,26.6753,277400.0
2013-09-26 10:00:00,38.57,38.58,38.51,38.52,229100.0,26.6753,26.6822,26.6338,26.6407,229100.0
2013-09-26 10:10:00,38.52,38.54,38.49,38.51,249100.0,26.6407,26.6545,26.6199,26.6338,249100.0
2013-09-26 10:20:00,38.51,38.52,38.47,38.5,120800.0,26.6338,26.6407,26.6061,26.6269,120800.0
2013-09-26 10:30:00,38.5,38.52,38.48,38.5,117700.0,26.6269,26.6407,26.613,26.6269,117700.0
2013-09-26 10:40:00,38.5,38.5,38.44,38.46,323200.0,26.6269,26.6269,26.5854,26.5992,323200.0
2013-09-26 10:50:00,38.45,38.46,38.41,38.43,131400.0,26.5923,26.5992,26.5646,26.5784,131400.0
2013-09-26 11:00:00,38.42,38.44,38.39,38.44,347200.0,26.5715,26.5854,26.5508,26.5854,347200.0
2013-09-26 11:10:00,38.43,38.48,38.43,38.47,271100.0,26.5784,26.613,26.5784,26.6061,271100.0
2013-09-26 11:20:00,38.47,38.51,38.46,38.51,192100.0,26.6061,26.6338,26.5992,26.6338,192100.0
2013-09-26 11:30:00,38.5,38.51,38.46,38.48,136800.0,26.6269,26.6338,26.5992,26.613,136800.0
2013-09-26 11:40:00,38.48,38.52,38.47,38.51,144000.0,26.613,26.6407,26.6061,26.6338,144000.0
2013-09-26 11:50:00,38.5,38.53,38.49,38.52,111700.0,26.6269,26.6476,26.6199,26.6407,111700.0
2013-09-26 12:00:00,38.53,38.56,38.52,38.55,162000.0,26.6476,26.6683,26.6407,26.6614,162000.0
2013-09-26 12:10:00,38.55,38.55,38.51,38.51,139000.0,26.6614,26.6614,26.6338,26.6338,139000.0
2013-09-26 12:20:00,38.52,38.54,38.5,38.54,129500.0,26.6407,26.6545,26.6269,26.6545,129500.0
2013-09-26 12:30:00,38.54,38.6,38.53,38.56,387700.0,26.6545,26.696,26.6476,26.6683,387700.0
2013-09-26 12:40:00,38.57,38.6,38.55,38.58,232300.0,26.6753,26.696,26.6614,26.6822,232300.0
2013-09-26 12:50:00,38.58,38.58,38.53,38.54,147900.0,26.6822,26.6822,26.6476,26.6545,147900.0
2013-09-26 13:00:00,38.55,38.56,38.52,38.56,106500.0,26.6614,26.6683,26.6407,26.6683,106500.0
2013-09-26 13:10:00,38.55,38.6,38.55,38.59,119800.0,26.6614,26.696,26.6614,26.6891,119800.0
2013-09-26 13:20:00,38.59,38.6,38.55,38.6,206200.0,26.6891,26.696,26.6614,26.696,206200.0
2013-09-26 13:30:00,38.59,38.63,38.56,38.59,334700.0,26.6891,26.7168,26.6683,26.6891,334700.0
2013-09-26 13:40:00,38.59,38.61,38.57,38.6,165700.0,26.6891,26.7029,26.6753,26.696,165700.0
2013-09-26 13:50:00,38.59,38.63,38.59,38.62,180500.0,26.6891,26.7168,26.6891,26.7098,180500.0
2013-09-26 14:00:00,38.62,38.63,38.58,38.61,169600.0,26.7098,26.7168,26.6822,26.7029,169600.0
2013-09-26 14:10:00,38.62,38.63,38.59,38.62,166000.0,26.7098,26.7168,26.6891,26.7098,166000.0
2013-09-26 14:20:00,38.62,38.63,38.59,38.62,214200.0,26.7098,26.7168,26.6891,26.7098,214200.0
2013-09-26 14:30:00,38.63,38.65,38.6,38.65,221600.0,26.7168,26.7306,26.696,26.7306,221600.0
2013-09-26 14:40:00,38.64,38.65,38.59,38.62,267000.0,26.7237,26.7306,26.6891,26.7098,267000.0
2013-09-26 14:50:00,38.62,38.65,38.61,38.63,169500.0,26.7098,26.7306,26.7029,26.7168,169500.0
2013-09-26 15:00:00,38.63,38.67,38.61,38.65,193800.0,26.7168,26.7444,26.7029,26.7306,193800.0
2013-09-26 15:10:00,38.66,38.66,38.61,38.63,210400.0,26.7375,26.7375,26.7029,26.7168,210400.0
2013-09-26 15:20:00,38.62,38.67,38.61,38.66,218700.0,26.7098,26.7444,26.7029,26.7375,218700.0
2013-09-26 15:30:00,38.66,38.69,38.64,38.66,349300.0,26.7375,26.7583,26.7237,26.7375,349300.0
2013-09-26 15:40:00,38.65,38.68,38.64,38.68,387500.0,26.7306,26.7513,26.7237,26.7513,387500.0
2013-09-26 15:50:00,38.68,38.74,38.66,38.73,920500.0,26.7513,26.7928,26.7375,26.7859,920500.0
2013-09-27 09:30:00,38.53,38.58,38.31,38.4,679900.0,26.6476,26.6822,26.4954,26.5577,679900.0
2013-09-27 09:40:00,38.4,38.48,38.29,38.35,466900.0,26.5577,26.613,26.4816,26.5231,466900.0
2013-09-27 09:50:00,38.35,38.35,38.22,38.23,406500.0,26.5231,26.5231,26.4332,26.4401,406500.0
2013-09-27 10:00:00,38.23,38.24,38.15,38.17,538500.0,26.4401,26.447,26.3848,26.3986,538500.0
2013-09-27 10:10:00,38.17,38.23,38.16,38.22,337100.0,26.3986,26.4401,26.3917,26.4332,337100.0
2013-09-27 10:20:00,38.23,38.25,38.18,38.2,322500.0,26.4401,26.454,26.4055,26.4194,322500.0
2013-09-27 10:30:00,38.2,38.28,38.19,38.26,439700.0,26.4194,26.4747,26.4125,26.4609,439700.0
2013-09-27 10:40:00,38.26,38.28,38.24,38.27,299700.0,26.4609,26.4747,26.447,26.4678,299700.0
2013-09-27 10:50:00,38.26,38.36,38.26,38.34,368400.0,26.4609,26.53,26.4609,26.5162,368400.0
2013-09-27 11:00:00,38.33,38.34,38.26,38.27,292900.0,26.5093,26.5162,26.4609,26.4678,292900.0
2013-09-27 11:10:00,38.27,38.28,38.21,38.25,426000.0,26.4678,26.4747,26.4263,26.454,426000.0
2013-09-27 11:20:00,38.25,38.27,38.23,38.26,188100.0,26.454,26.4678,26.4401,26.4609,188100.0
2013-09-27 11:30:00,38.26,38.32,38.25,38.3,189400.0,26.4609,26.5024,26.454,26.4885,189400.0
2013-09-27 11:40:00,38.3,38.31,38.26,38.29,128200.0,26.4885,26.4954,26.4609,26.4816,128200.0
2013-09-27 11:50:00,38.29,38.3,38.27,38.29,80200.0,26.4816,26.4885,26.4678,26.4816,80200.0
2013-09-27 12:00:00,38.29,38.3,38.24,38.26,227300.0,26.4816,26.4885,26.447,26.4609,227300.0
2013-09-27 12:10:00,38.26,38.26,38.23,38.25,246600.0,26.4609,26.4609,26.4401,26.454,246600.0
2013-09-27 12:20:00,38.25,38.26,38.23,38.26,122200.0,26.454,26.4609,26.4401,26.4609,122200.0
2013-09-27 12:30:00,38.26,38.28,38.24,38.27,242900.0,26.4609,26.4747,26.447,26.4678,242900.0
2013-09-27 12:40:00,38.27,38.29,38.26,38.29,189900.0,26.4678,26.4816,26.4609,26.4816,189900.0
2013-09-27 12:50:00,38.29,38.3,38.27,38.29,252000.0,26.4816,26.4885,26.4678,26.4816,252000.0
2013-09-27 13:00:00,38.29,38.31,38.27,38.29,296900.0,26.4816,26.4954,26.4678,26.4816,296900.0
2013-09-27 13:10:00,38.3,38.31,38.27,38.27,95600.0,26.4885,26.4954,26.4678,26.4678,95600.0
2013-09-27 13:20:00,38.27,38.28,38.25,38.28,156700.0,26.4678,26.4747,26.454,26.4747,156700.0
2013-09-27 13:30:00,38.28,38.29,38.26,38.29,239800.0,26.4747,26.4816,26.4609,26.4816,239800.0
2013-09-27 13:40:00,38.29,38.3,38.28,38.29,66100.0,26.4816,26.4885,26.4747,26.4816,66100.0
2013-09-27 13:50:00,38.29,38.34,38.28,38.33,265300.0,26.4816,26.5162,26.4747,26.5093,265300.0
2013-09-27 14:00:00,38.34,38.39,38.33,38.39,316600.0,26.5162,26.5508,26.5093,26.5508,316600.0
2013-09-27 14:10:00,38.39,38.4,38.33,38.33,217700.0,26.5508,26.5577,26.5093,26.5093,217700.0
2013-09-27 14:20:00,38.33,38.38,38.33,38.36,132700.0,26.5093,26.5439,26.5093,26.53,132700.0
2013-09-27 14:30:00,38.36,38.38,38.33,38.37,134700.0,26.53,26.5439,26.5093,26.5369,134700.0
2013-09-27 14:40:00,38.36,38.37,38.32,38.33,107500.0,26.53,26.5369,26.5024,26.5093,107500.0
2013-09-27 14:50:00,38.33,38.34,38.3,38.3,132500.0,26.5093,26.5162,26.4885,26.4885,132500.0
2013-09-27 15:00:00,38.3,38.31,38.28,38.29,251600.0,26.4885,26.4954,26.4747,26.4816,251600.0
2013-09-27 15:10:00,38.29,38.32,38.28,38.3,220200.0,26.4816,26.5024,26.4747,26.4885,220200.0
2013-09-27 15:20:00,38.3,38.35,38.3,38.33,169700.0,26.4885,26.5231,26.4885,26.5093,169700.0
2013-09-27 15:30:00,38.33,38.39,38.32,38.38,232500.0,26.5093,26.5508,26.5024,26.5439,232500.0
2013-09-27 15:40:00,38.39,38.39,38.34,38.34,398700.0,26.5508,26.5508,26.5162,26.5162,398700.0
2013-09-27 15:50:00,38.34,38.44,38.34,38.38,967600.0,26.5162,26.5854,26.5162,26.5439,967600.0
2013-09-30 09:30:00,38.19,38.3,38.09,38.18,763900.0,26.4125,26.4885,26.3433,26.4055,763900.0
2013-09-30 09:40:00,38.19,38.22,38.09,38.1,475000.0,26.4125,26.4332,26.3433,26.3502,475000.0
2013-09-30 09:50:00,38.09,38.11,38.01,38.02,313700.0,26.3433,26.3571,26.288,26.2949,313700.0
2013-09-30 10:00:00,38.01,38.05,38.01,38.02,282800.0,26.288,26.3156,26.288,26.2949,282800.0
2013-09-30 10:10:00,38.01,38.04,37.98,38.0,672600.0,26.288,26.3087,26.2672,26.281,672600.0
2013-09-30 10:20:00,38.0,38.05,37.98,38.02,353400.0,26.281,26.3156,26.2672,26.2949,353400.0
2013-09-30 10:30:00,38.02,38.05,38.01,38.02,323000.0,26.2949,26.3156,26.288,26.2949,323000.0
2013-09-30 10:40:00,38.02,38.03,38.01,38.02,291400.0,26.2949,26.3018,26.288,26.2949,291400.0
2013-09-30 10:50:00,38.01,38.04,37.98,38.0,528700.0,26.288,26.3087,26.2672,26.281,528700.0
2013-09-30 11:00:00,38.0,38.01,37.98,37.99,332400.0,26.281,26.288,26.2672,26.2741,332400.0
2013-09-30 11:10:00,37.99,38.01,37.95,37.95,226700.0,26.2741,26.288,26.2465,26.2465,226700.0
2013-09-30 11:20:00,37.95,38.0,37.95,38.0,287600.0,26.2465,26.281,26.2465,26.281,287600.0
2013-09-30 11:30:00,37.99,38.03,37.98,38.01,328200.0,26.2741,26.3018,26.2672,26.288,328200.0
2013-09-30 11:40:00,38.01,38.02,37.97,37.97,234800.0,26.288,26.2949,26.2603,26.2603,234800.0
2013-09-30 11:50:00,37.97,38.02,37.97,38.01,139100.0,26.2603,26.2949,26.2603,26.288,139100.0
2013-09-30 12:00:00,38.02,38.02,37.97,37.98,170900.0,26.2949,26.2949,26.2603,26.2672,170900.0
2013-09-30 12:10:00,37.98,37.99,37.93,37.95,193700.0,26.2672,26.2741,26.2326,26.2465,193700.0
2013-09-30 12:20:00,37.95,37.95,37.9,37.94,261300.0,26.2465,26.2465,26.2119,26.2396,261300.0
2013-09-30 12:30:00,37.94,37.94,37.9,37.9,262800.0,26.2396,26.2396,26.2119,26.2119,262800.0
2013-09-30 12:40:00,37.91,37.92,37.88,37.88,349900.0,26.2188,26.2257,26.1981,26.1981,349900.0
2013-09-30 12:50:00,37.88,37.89,37.86,37.89,176100.0,26.1981,26.205,26.1842,26.205,176100.0
2013-09-30 13:00:00,37.89,37.9,37.88,37.88,128800.0,26.205,26.2119,26.1981,26.1981,128800.0
2013-09-30 13:10:00,37.89,37.93,37.87,37.92,229000.0,26.205,26.2326,26.1911,26.2257,229000.0
2013-09-30 13:20:00,37.93,37.94,37.87,37.89,194800.0,26.2326,26.2396,26.1911,26.205,194800.0
2013-09-30 13:30:00,37.88,37.93,37.88,37.89,184600.0,26.1981,26.2326,26.1981,26.205,184600.0
2013-09-30 13:40:00,37.9,37.91,37.88,37.89,144200.0,26.2119,26.2188,26.1981,26.205,144200.0
2013-09-30 13:50:00,37.89,37.9,37.8,37.82,430200.0,26.205,26.2119,26.1427,26.1566,430200.0
2013-09-30 14:00:00,37.82,37.82,37.75,37.78,476100.0,26.1566,26.1566,26.1081,26.1289,476100.0
2013-09-30 14:10:00,37.79,37.81,37.77,37.79,352100.0,26.1358,26.1496,26.122,26.1358,352100.0
2013-09-30 14:20:00,37.8,37.8,37.77,37.77,164300.0,26.1427,26.1427,26.122,26.122,164300.0
2013-09-30 14:30:00,37.78,37.82,37.77,37.78,222100.0,26.1289,26.1566,26.122,26.1289,222100.0
2013-09-30 14:40:00,37.79,37.81,37.76,37.81,259200.0,26.1358,26.1496,26.1151,26.1496,259200.0
2013-09-30 14:50:00,37.8,37.81,37.78,37.81,301900.0,26.1427,26.1496,26.1289,26.1496,301900.0
2013-09-30 15:00:00,37.8,37.81,37.79,37.81,519200.0,26.1427,26.1496,26.1358,26.1496,519200.0
2013-09-30 15:10:00,37.8,37.82,37.78,37.8,603500.0,26.1427,26.1566,26.1289,26.1427,603500.0
2013-09-30 15:20:00,37.8,37.84,37.79,37.81,336900.0,26.1427,26.1704,26.1358,26.1496,336900.0
2013-09-30 15:30:00,37.82,37.83,37.8,37.8,960000.0,26.1566,26.1635,26.1427,26.1427,960000.0
2013-09-30 15:40:00,37.8,37.87,37.79,37.84,831300.0,26.1427,26.1911,26.1358,26.1704,831300.0
2013-09-30 15:50:00,37.83,37.89,37.82,37.89,1170100.0,26.1635,26.205,26.1566,26.205,1170100.0
2013-10-01 09:30:00,38.05,38.08,37.88,37.91,863700.0,26.3156,26.3364,26.1981,26.2188,863700.0
2013-10-01 09:40:00,37.91,37.94,37.88,37.9,396700.0,26.2188,26.2396,26.1981,26.2119,396700.0
2013-10-01 09:50:00,37.9,37.9,37.62,37.63,626700.0,26.2119,26.2119,26.0182,26.0252,626700.0
2013-10-01 10:00:00,37.64,37.72,37.63,37.69,516900.0,26.0321,26.0874,26.0252,26.0667,516900.0
2013-10-01 10:10:00,37.7,37.77,37.7,37.75,300500.0,26.0736,26.122,26.0736,26.1081,300500.0
2013-10-01 10:20:00,37.76,37.93,37.75,37.89,471100.0,26.1151,26.2326,26.1081,26.205,471100.0
2013-10-01 10:30:00,37.89,37.95,37.89,37.92,324900.0,26.205,26.2465,26.205,26.2257,324900.0
2013-10-01 10:40:00,37.92,37.95,37.88,37.89,417700.0,26.2257,26.2465,26.1981,26.205,417700.0
2013-10-01 10:50:00,37.89,37.95,37.86,37.94,258100.0,26.205,26.2465,26.1842,26.2396,258100.0
2013-10-01 11:00:00,37.94,37.95,37.9,37.93,218300.0,26.2396,26.2465,26.2119,26.2326,218300.0
2013-10-01 11:10:00,37.92,37.94,37.9,37.94,173200.0,26.2257,26.2396,26.2119,26.2396,173200.0
2013-10-01 11:20:00,37.94,38.0,37.93,37.98,334300.0,26.2396,26.281,26.2326,26.2672,334300.0
2013-10-01 11:30:00,37.99,38.09,37.99,38.07,451000.0,26.2741,26.3433,26.2741,26.3295,451000.0
2013-10-01 11:40:00,38.08,38.09,38.03,38.05,167500.0,26.3364,26.3433,26.3018,26.3156,167500.0
2013-10-01 11:50:00,38.04,38.06,37.97,37.99,191900.0,26.3087,26.3225,26.2603,26.2741,191900.0
2013-10-01 12:00:00,37.98,38.03,37.98,37.99,130000.0,26.2672,26.3018,26.2672,26.2741,130000.0
2013-10-01 12:10:00,37.98,38.03,37.98,38.03,142600.0,26.2672,26.3018,26.2672,26.3018,142600.0
2013-10-01 12:20:00,38.02,38.04,37.98,38.01,248500.0,26.2949,26.3087,26.2672,26.288,248500.0
2013-10-01 12:30:00,38.01,38.01,37.98,37.99,202400.0,26.288,26.288,26.2672,26.2741,202400.0
2013-10-01 12:40:00,37.99,38.0,37.97,37.98,122700.0,26.2741,26.281,26.2603,26.2672,122700.0
2013-10-01 12:50:00,37.98,37.99,37.96,37.98,216600.0,26.2672,26.2741,26.2534,26.2672,216600.0
2013-10-01 13:00:00,37.98,38.03,37.97,38.03,301900.0,26.2672,26.3018,26.2603,26.3018,301900.0
2013-10-01 13:10:00,38.03,38.04,38.01,38.03,76700.0,26.3018,26.3087,26.288,26.3018,76700.0
2013-10-01 13:20:00,38.03,38.03,37.98,38.0,155700.0,26.3018,26.3018,26.2672,26.281,155700.0
2013-10-01 13:30:00,37.99,38.0,37.95,37.98,135700.0,26.2741,26.281,26.2465,26.2672,135700.0
2013-10-01 13:40:00,37.98,38.02,37.98,37.98,190500.0,26.2672,26.2949,26.2672,26.2672,190500.0
2013-10-01 13:50:00,37.98,38.02,37.98,38.02,129000.0,26.2672,26.2949,26.2672,26.2949,129000.0
2013-10-01 14:00:00,38.02,38.02,37.98,38.0,94200.0,26.2949,26.2949,26.2672,26.281,94200.0
2013-10-01 14:10:00,38.0,38.02,37.97,37.98,101300.0,26.281,26.2949,26.2603,26.2672,101300.0
2013-10-01 14:20:00,37.98,37.98,37.91,37.94,223400.0,26.2672,26.2672,26.2188,26.2396,223400.0
2013-10-01 14:30:00,37.94,37.95,37.91,37.93,231000.0,26.2396,26.2465,26.2188,26.2326,231000.0
2013-10-01 14:40:00,37.93,37.93,37.9,37.92,93000.0,26.2326,26.2326,26.2119,26.2257,93000.0
2013-10-01 14:50:00,37.92,37.93,37.88,37.9,281900.0,26.2257,26.2326,26.1981,26.2119,281900.0
2013-10-01 15:00:00,37.9,37.9,37.82,37.83,256700.0,26.2119,26.2119,26.1566,26.1635,256700.0
2013-10-01 15:10:00,37.83,37.86,37.82,37.86,307100.0,26.1635,26.1842,26.1566,26.1842,307100.0
2013-10-01 15:20:00,37.86,37.87,37.83,37.85,471800.0,26.1842,26.1911,26.1635,26.1773,471800.0
2013-10-01 15:30:00,37.84,37.85,37.83,37.84,233200.0,26.1704,26.1773,26.1635,26.1704,233200.0
2013-10-01 15:40:00,37.84,37.88,37.82,37.88,466700.0,26.1704,26.1981,26.1566,26.1981,466700.0
2013-10-01 15:50:00,37.88,37.96,37.85,37.95,1123600.0,26.1981,26.2534,26.1773,26.2465,1123600.0
2013-10-02 09:30:00,37.81,37.87,37.51,37.55,1345100.0,26.1496,26.1911,25.9422,25.9698,1345100.0
2013-10-02 09:40:00,37.55,37.56,37.5,37.54,657700.0,25.9698,25.9767,25.9352,25.9629,657700.0
2013-10-02 09:50:00,37.54,37.58,37.33,37.39,1753600.0,25.9629,25.9906,25.8177,25.8592,1753600.0
2013-10-02 10:00:00,37.39,37.5,37.3,37.33,1190100.0,25.8592,25.9352,25.7969,25.8177,1190100.0
2013-10-02 10:10:00,37.33,37.33,37.22,37.29,1169100.0,25.8177,25.8177,25.7416,25.79,1169100.0
2013-10-02 10:20:00,37.29,37.3,37.25,37.3,578100.0,25.79,25.7969,25.7623,25.7969,578100.0
2013-10-02 10:30:00,37.29,37.3,37.23,37.27,1062100.0,25.79,25.7969,25.7485,25.7762,1062100.0
2013-10-02 10:40:00,37.26,37.29,37.23,37.23,668600.0,25.7693,25.79,25.7485,25.7485,668600.0
2013-10-02 10:50:00,37.24,37.28,37.21,37.26,805500.0,25.7554,25.7831,25.7347,25.7693,805500.0
2013-10-02 11:00:00,37.25,37.28,37.23,37.27,539100.0,25.7623,25.7831,25.7485,25.7762,539100.0
2013-10-02 11:10:00,37.27,37.36,37.24,37.36,670200.0,25.7762,25.8384,25.7554,25.8384,670200.0
2013-10-02 11:20:00,37.36,37.42,37.34,37.41,577700.0,25.8384,25.8799,25.8246,25.873,577700.0
2013-10-02 11:30:00,37.41,37.44,37.39,37.43,473300.0,25.873,25.8937,25.8592,25.8868,473300.0
2013-10-02 11:40:00,37.43,37.45,37.4,37.4,377100.0,25.8868,25.9007,25.8661,25.8661,377100.0
2013-10-02 11:50:00,37.4,37.47,37.39,37.43,283500.0,25.8661,25.9145,25.8592,25.8868,283500.0
2013-10-02 12:00:00,37.43,37.44,37.36,37.37,553400.0,25.8868,25.8937,25.8384,25.8453,553400.0
2013-10-02 12:10:00,37.38,37.38,37.31,37.34,397000.0,25.8523,25.8523,25.8038,25.8246,397000.0
2013-10-02 12:20:00,37.34,37.34,37.3,37.3,289900.0,25.8246,25.8246,25.7969,25.7969,289900.0
2013-10-02 12:30:00,37.31,37.37,37.3,37.37,261500.0,25.8038,25.8453,25.7969,25.8453,261500.0
2013-10-02 12:40:00,37.37,37.44,37.36,37.4,386300.0,25.8453,25.8937,25.8384,25.8661,386300.0
2013-10-02 12:50:00,37.4,37.43,37.38,37.39,316100.0,25.8661,25.8868,25.8523,25.8592,316100.0
2013-10-02 13:00:00,37.4,37.4,37.38,37.4,280100.0,25.8661,25.8661,25.8523,25.8661,280100.0
2013-10-02 13:10:00,37.41,37.46,37.41,37.46,247600.0,25.873,25.9076,25.873,25.9076,247600.0
2013-10-02 13:20:00,37.46,37.49,37.45,37.47,287700.0,25.9076,25.9283,25.9007,25.9145,287700.0
2013-10-02 13:30:00,37.47,37.5,37.46,37.48,346700.0,25.9145,25.9352,25.9076,25.9214,346700.0
2013-10-02 13:40:00,37.48,37.5,37.48,37.48,292000.0,25.9214,25.9352,25.9214,25.9214,292000.0
2013-10-02 13:50:00,37.48,37.48,37.45,37.46,773800.0,25.9214,25.9214,25.9007,25.9076,773800.0
2013-10-02 14:00:00,37.45,37.46,37.35,37.36,364500.0,25.9007,25.9076,25.8315,25.8384,364500.0
2013-10-02 14:10:00,37.37,37.37,37.32,37.34,283600.0,25.8453,25.8453,25.8108,25.8246,283600.0
2013-10-02 14:20:00,37.35,37.38,37.34,37.38,220300.0,25.8315,25.8523,25.8246,25.8523,220300.0
2013-10-02 14:30:00,37.38,37.38,37.32,37.32,374200.0,25.8523,25.8523,25.8108,25.8108,374200.0
2013-10-02 14:40:00,37.33,37.33,37.3,37.3,286400.0,25.8177,25.8177,25.7969,25.7969,286400.0
2013-10-02 14:50:00,37.31,37.31,37.27,37.29,367300.0,25.8038,25.8038,25.7762,25.79,367300.0
2013-10-02 15:00:00,37.3,37.31,37.28,37.3,326100.0,25.7969,25.8038,25.7831,25.7969,326100.0
2013-10-02 15:10:00,37.31,37.32,37.26,37.32,523500.0,25.8038,25.8108,25.7693,25.8108,523500.0
2013-10-02 15:20:00,37.32,37.34,37.29,37.34,420200.0,25.8108,25.8246,25.79,25.8246,420200.0
2013-10-02 15:30:00,37.34,37.38,37.32,37.33,769900.0,25.8246,25.8523,25.8108,25.8177,769900.0
2013-10-02 15:40:00,37.33,37.33,37.28,37.31,908000.0,25.8177,25.8177,25.7831,25.8038,908000.0
2013-10-02 15:50:00,37.3,37.43,37.3,37.42,1924600.0,25.7969,25.8868,25.7969,25.8799,1924600.0
2013-10-03 09:30:00,37.46,37.46,37.26,37.27,854500.0,25.9076,25.9076,25.7693,25.7762,854500.0
2013-10-03 09:40:00,37.27,37.34,37.26,37.27,331400.0,25.7762,25.8246,25.7693,25.7762,331400.0
2013-10-03 09:50:00,37.27,37.37,37.26,37.37,283800.0,25.7762,25.8453,25.7693,25.8453,283800.0
2013-10-03 10:00:00,37.36,37.37,37.23,37.26,658500.0,25.8384,25.8453,25.7485,25.7693,658500.0
2013-10-03 10:10:00,37.26,37.3,37.25,37.29,327700.0,25.7693,25.7969,25.7623,25.79,327700.0
2013-10-03 10:20:00,37.29,37.32,37.23,37.28,278100.0,25.79,25.8108,25.7485,25.7831,278100.0
2013-10-03 10:30:00,37.27,37.3,37.24,37.29,349600.0,25.7762,25.7969,25.7554,25.79,349600.0
2013-10-03 10:40:00,37.29,37.3,37.23,37.27,263300.0,25.79,25.7969,25.7485,25.7762,263300.0
2013-10-03 10:50:00,37.27,37.31,37.26,37.29,328800.0,25.7762,25.8038,25.7693,25.79,328800.0
2013-10-03 11:00:00,37.29,37.31,37.26,37.28,285300.0,25.79,25.8038,25.7693,25.7831,285300.0
2013-10-03 11:10:00,37.29,37.3,37.23,37.24,282400.0,25.79,25.7969,25.7485,25.7554,282400.0
2013-10-03 11:20:00,37.24,37.26,37.22,37.23,254600.0,25.7554,25.7693,25.7416,25.7485,254600.0
2013-10-03 11:30:00,37.22,37.27,37.22,37.24,375800.0,25.7416,25.7762,25.7416,25.7554,375800.0
2013-10-03 11:40:00,37.25,37.25,37.21,37.24,232300.0,25.7623,25.7623,25.7347,25.7554,232300.0
2013-10-03 11:50:00,37.24,37.26,37.2,37.22,268400.0,25.7554,25.7693,25.7278,25.7416,268400.0
2013-10-03 12:00:00,37.21,37.23,37.2,37.22,296700.0,25.7347,25.7485,25.7278,25.7416,296700.0
2013-10-03 12:10:00,37.22,37.22,37.2,37.21,394000.0,25.7416,25.7416,25.7278,25.7347,394000.0
2013-10-03 12:20:00,37.22,37.25,37.2,37.24,267800.0,25.7416,25.7623,25.7278,25.7554,267800.0
2013-10-03 12:30:00,37.25,37.26,37.21,37.25,267000.0,25.7623,25.7693,25.7347,25.7623,267000.0
2013-10-03 12:40:00,37.25,37.32,37.21,37.3,340500.0,25.7623,25.8108,25.7347,25.7969,340500.0
2013-10-03 12:50:00,37.29,37.31,37.27,37.3,300600.0,25.79,25.8038,25.7762,25.7969,300600.0
2013-10-03 13:00:00,37.3,37.3,37.28,37.3,214200.0,25.7969,25.7969,25.7831,25.7969,214200.0
2013-10-03 13:10:00,37.29,37.3,37.26,37.29,283800.0,25.79,25.7969,25.7693,25.79,283800.0
2013-10-03 13:20:00,37.29,37.31,37.27,37.3,368100.0,25.79,25.8038,25.7762,25.7969,368100.0
2013-10-03 13:30:00,37.3,37.31,37.27,37.28,339500.0,25.7969,25.8038,25.7762,25.7831,339500.0
2013-10-03 13:40:00,37.28,37.32,37.25,37.26,300400.0,25.7831,25.8108,25.7623,25.7693,300400.0
2013-10-03 13:50:00,37.26,37.28,37.24,37.28,216600.0,25.7693,25.7831,25.7554,25.7831,216600.0
2013-10-03 14:00:00,37.28,37.29,37.24,37.25,198500.0,25.7831,25.79,25.7554,25.7623,198500.0
2013-10-03 14:10:00,37.25,37.29,37.24,37.27,148000.0,25.7623,25.79,25.7554,25.7762,148000.0
2013-10-03 14:20:00,37.27,37.3,37.2,37.29,352200.0,25.7762,25.7969,25.7278,25.79,352200.0
2013-10-03 14:30:00,37.28,37.29,37.22,37.24,250400.0,25.7831,25.79,25.7416,25.7554,250400.0
2013-10-03 14:40:00,37.24,37.26,37.23,37.23,223000.0,25.7554,25.7693,25.7485,25.7485,223000.0
2013-10-03 14:50:00,37.23,37.28,37.23,37.25,401600.0,25.7485,25.7831,25.7485,25.7623,401600.0
2013-10-03 15:00:00,37.25,37.27,37.22,37.24,248000.0,25.7623,25.7762,25.7416,25.7554,248000.0
2013-10-03 15:10:00,37.25,37.26,37.22,37.24,264000.0,25.7623,25.7693,25.7416,25.7554,264000.0
2013-10-03 15:20:00,37.23,37.25,37.2,37.21,304400.0,25.7485,25.7623,25.7278,25.7347,304400.0
2013-10-03 15:30:00,37.22,37.22,37.2,37.22,329800.0,25.7416,25.7416,25.7278,25.7416,329800.0
2013-10-03 15:40:00,37.21,37.23,37.18,37.18,523500.0,25.7347,25.7485,25.7139,25.7139,523500.0
2013-10-03 15:50:00,37.19,37.22,37.13,37.16,1046800.0,25.7208,25.7416,25.6794,25.7001,1046800.0
2013-10-04 09:30:00,37.25,37.27,37.16,37.18,792900.0,25.7623,25.7762,25.7001,25.7139,792900.0
2013-10-04 09:40:00,37.18,37.21,37.12,37.17,415200.0,25.7139,25.7347,25.6724,25.707,415200.0
2013-10-04 09:50:00,37.17,37.19,37.1,37.14,578000.0,25.707,25.7208,25.6586,25.6863,578000.0
2013-10-04 10:00:00,37.15,37.24,37.12,37.24,494600.0,25.6932,25.7554,25.6724,25.7554,494600.0
2013-10-04 10:10:00,37.24,37.27,37.17,37.17,741300.0,25.7554,25.7762,25.707,25.707,741300.0
2013-10-04 10:20:00,37.18,37.2,37.1,37.11,544300.0,25.7139,25.7278,25.6586,25.6655,544300.0
2013-10-04 10:30:00,37.11,37.17,37.1,37.13,445000.0,25.6655,25.707,25.6586,25.6794,445000.0
2013-10-04 10:40:00,37.13,37.13,37.07,37.07,395600.0,25.6794,25.6794,25.6379,25.6379,395600.0
2013-10-04 10:50:00,37.08,37.09,37.03,37.06,299100.0,25.6448,25.6517,25.6102,25.6309,299100.0
2013-10-04 11:00:00,37.05,37.05,36.92,36.94,1117100.0,25.624,25.624,25.5341,25.5479,1117100.0
2013-10-04 11:10:00,36.94,37.0,36.91,37.0,475000.0,25.5479,25.5894,25.5272,25.5894,475000.0
2013-10-04 11:20:00,37.0,37.0,36.94,36.95,276000.0,25.5894,25.5894,25.5479,25.5549,276000.0
2013-10-04 11:30:00,36.95,37.0,36.94,37.0,437300.0,25.5549,25.5894,25.5479,25.5894,437300.0
2013-10-04 11:40:00,36.99,37.0,36.95,36.97,387400.0,25.5825,25.5894,25.5549,25.5687,387400.0
2013-10-04 11:50:00,36.97,36.97,36.94,36.96,376300.0,25.5687,25.5687,25.5479,25.5618,376300.0
2013-10-04 12:00:00,36.96,36.96,36.92,36.93,343300.0,25.5618,25.5618,25.5341,25.541,343300.0
2013-10-04 12:10:00,36.94,36.96,36.92,36.96,312000.0,25.5479,25.5618,25.5341,25.5618,312000.0
2013-10-04 12:20:00,36.96,37.0,36.94,36.98,427000.0,25.5618,25.5894,25.5479,25.5756,427000.0
2013-10-04 12:30:00,36.99,37.0,36.96,36.99,272300.0,25.5825,25.5894,25.5618,25.5825,272300.0
2013-10-04 12:40:00,36.99,37.01,36.98,37.01,253000.0,25.5825,25.5964,25.5756,25.5964,253000.0
2013-10-04 12:50:00,37.01,37.03,36.99,37.03,222600.0,25.5964,25.6102,25.5825,25.6102,222600.0
2013-10-04 13:00:00,37.02,37.04,37.01,37.02,237200.0,25.6033,25.6171,25.5964,25.6033,237200.0
2013-10-04 13:10:00,37.03,37.08,37.02,37.05,395700.0,25.6102,25.6448,25.6033,25.624,395700.0
2013-10-04 13:20:00,37.06,37.13,37.04,37.1,355200.0,25.6309,25.6794,25.6171,25.6586,355200.0
2013-10-04 13:30:00,37.1,37.14,37.1,37.14,173300.0,25.6586,25.6863,25.6586,25.6863,173300.0
2013-10-04 13:40:00,37.14,37.14,37.08,37.09,132600.0,25.6863,25.6863,25.6448,25.6517,132600.0
2013-10-04 13:50:00,37.08,37.1,37.07,37.08,97100.0,25.6448,25.6586,25.6379,25.6448,97100.0
2013-10-04 14:00:00,37.08,37.12,37.08,37.1,190600.0,25.6448,25.6724,25.6448,25.6586,190600.0
2013-10-04 14:10:00,37.11,37.11,37.1,37.1,246100.0,25.6655,25.6655,25.6586,25.6586,246100.0
2013-10-04 14:20:00,37.11,37.12,37.1,37.12,287900.0,25.6655,25.6724,25.6586,25.6724,287900.0
2013-10-04 14:30:00,37.12,37.15,37.11,37.13,317600.0,25.6724,25.6932,25.6655,25.6794,317600.0
2013-10-04 14:40:00,37.14,37.2,37.13,37.19,222300.0,25.6863,25.7278,25.6794,25.7208,222300.0
2013-10-04 14:50:00,37.19,37.24,37.19,37.21,647000.0,25.7208,25.7554,25.7208,25.7347,647000.0
2013-10-04 15:00:00,37.2,37.22,37.2,37.22,291000.0,25.7278,25.7416,25.7278,25.7416,291000.0
2013-10-04 15:10:00,37.21,37.22,37.13,37.14,406000.0,25.7347,25.7416,25.6794,25.6863,406000.0
2013-10-04 15:20:00,37.14,37.18,37.11,37.17,269600.0,25.6863,25.7139,25.6655,25.707,269600.0
2013-10-04 15:30:00,37.18,37.18,37.12,37.18,373700.0,25.7139,25.7139,25.6724,25.7139,373700.0
2013-10-04 15:40:00,37.18,37.18,37.14,37.15,563300.0,25.7139,25.7139,25.6863,25.6932,563300.0
2013-10-04 15:50:00,37.15,37.2,37.11,37.19,940900.0,25.6932,25.7278,25.6655,25.7208,940900.0
2013-10-07 09:30:00,37.08,37.1,36.88,36.89,1131500.0,25.6448,25.6586,25.5065,25.5134,1131500.0
2013-10-07 09:40:00,36.89,37.05,36.83,37.02,1114100.0,25.5134,25.624,25.4719,25.6033,1114100.0
2013-10-07 09:50:00,37.02,37.05,36.96,36.99,290000.0,25.6033,25.624,25.5618,25.5825,290000.0
2013-10-07 10:00:00,36.98,37.09,36.98,37.08,435700.0,25.5756,25.6517,25.5756,25.6448,435700.0
2013-10-07 10:10:00,37.09,37.16,37.06,37.16,568700.0,25.6517,25.7001,25.6309,25.7001,568700.0
2013-10-07 10:20:00,37.16,37.25,37.13,37.25,592800.0,25.7001,25.7623,25.6794,25.7623,592800.0
2013-10-07 10:30:00,37.25,37.28,37.2,37.22,293600.0,25.7623,25.7831,25.7278,25.7416,293600.0
2013-10-07 10:40:00,37.22,37.27,37.22,37.26,338700.0,25.7416,25.7762,25.7416,25.7693,338700.0
2013-10-07 10:50:00,37.26,37.29,37.24,37.28,352500.0,25.7693,25.79,25.7554,25.7831,352500.0
2013-10-07 11:00:00,37.27,37.29,37.23,37.25,514500.0,25.7762,25.79,25.7485,25.7623,514500.0
2013-10-07 11:10:00,37.25,37.28,37.23,37.27,288800.0,25.7623,25.7831,25.7485,25.7762,288800.0
2013-10-07 11:20:00,37.27,37.3,37.26,37.27,259600.0,25.7762,25.7969,25.7693,25.7762,259600.0
2013-10-07 11:30:00,37.28,37.33,37.26,37.3,332900.0,25.7831,25.8177,25.7693,25.7969,332900.0
2013-10-07 11:40:00,37.31,37.36,37.29,37.34,295000.0,25.8038,25.8384,25.79,25.8246,295000.0
2013-10-07 11:50:00,37.34,37.38,37.33,37.34,239200.0,25.8246,25.8523,25.8177,25.8246,239200.0
2013-10-07 12:00:00,37.34,37.34,37.3,37.3,173100.0,25.8246,25.8246,25.7969,25.7969,173100.0
2013-10-07 12:10:00,37.3,37.33,37.28,37.31,367800.0,25.7969,25.8177,25.7831,25.8038,367800.0
2013-10-07 12:20:00,37.32,37.32,37.26,37.26,175500.0,25.8108,25.8108,25.7693,25.7693,175500.0
2013-10-07 12:30:00,37.26,37.28,37.22,37.24,184800.0,25.7693,25.7831,25.7416,25.7554,184800.0
2013-10-07 12:40:00,37.24,37.27,37.22,37.23,365800.0,25.7554,25.7762,25.7416,25.7485,365800.0
2013-10-07 12:50:00,37.22,37.24,37.17,37.19,161800.0,25.7416,25.7554,25.707,25.7208,161800.0
2013-10-07 13:00:00,37.19,37.24,37.18,37.22,162600.0,25.7208,25.7554,25.7139,25.7416,162600.0
2013-10-07 13:10:00,37.21,37.24,37.2,37.2,169600.0,25.7347,25.7554,25.7278,25.7278,169600.0
2013-10-07 13:20:00,37.2,37.21,37.17,37.19,212800.0,25.7278,25.7347,25.707,25.7208,212800.0
2013-10-07 13:30:00,37.19,37.22,37.19,37.2,151300.0,25.7208,25.7416,25.7208,25.7278,151300.0
2013-10-07 13:40:00,37.19,37.21,37.19,37.21,150300.0,25.7208,25.7347,25.7208,25.7347,150300.0
2013-10-07 13:50:00,37.21,37.21,37.16,37.2,261100.0,25.7347,25.7347,25.7001,25.7278,261100.0
2013-10-07 14:00:00,37.2,37.24,37.19,37.2,202600.0,25.7278,25.7554,25.7208,25.7278,202600.0
2013-10-07 14:10:00,37.2,37.24,37.18,37.22,364300.0,25.7278,25.7554,25.7139,25.7416,364300.0
2013-10-07 14:20:00,37.22,37.23,37.17,37.2,422000.0,25.7416,25.7485,25.707,25.7278,422000.0
2013-10-07 14:30:00,37.2,37.22,37.18,37.21,207300.0,25.7278,25.7416,25.7139,25.7347,207300.0
2013-10-07 14:40:00,37.21,37.24,37.19,37.22,469900.0,25.7347,25.7554,25.7208,25.7416,469900.0
2013-10-07 14:50:00,37.22,37.23,37.2,37.21,232800.0,25.7416,25.7485,25.7278,25.7347,232800.0
2013-10-07 15:00:00,37.22,37.23,37.2,37.22,245400.0,25.7416,25.7485,25.7278,25.7416,245400.0
2013-10-07 15:10:00,37.22,37.22,37.18,37.18,337300.0,25.7416,25.7416,25.7139,25.7139,337300.0
2013-10-07 15:20:00,37.18,37.19,37.11,37.12,627700.0,25.7139,25.7208,25.6655,25.6724,627700.0
2013-10-07 15:30:00,37.13,37.14,37.1,37.1,388400.0,25.6794,25.6863,25.6586,25.6586,388400.0
2013-10-07 15:40:00,37.1,37.12,37.05,37.08,971300.0,25.6586,25.6724,25.624,25.6448,971300.0
2013-10-07 15:50:00,37.08,37.09,37.03,37.03,1313600.0,25.6448,25.6517,25.6102,25.6102,1313600.0
2013-10-08 09:30:00,37.1,37.12,36.94,36.98,718500.0,25.6586,25.6724,25.5479,25.5756,718500.0
2013-10-08 09:40:00,36.98,37.04,36.94,37.0,427300.0,25.5756,25.6171,25.5479,25.5894,427300.0
2013-10-08 09:50:00,36.99,37.02,36.94,37.01,402800.0,25.5825,25.6033,25.5479,25.5964,402800.0
2013-10-08 10:00:00,37.01,37.02,36.91,36.91,474700.0,25.5964,25.6033,25.5272,25.5272,474700.0
2013-10-08 10:10:00,36.91,36.95,36.9,36.94,391100.0,25.5272,25.5549,25.5203,25.5479,391100.0
2013-10-08 10:20:00,36.94,36.99,36.91,36.98,513900.0,25.5479,25.5825,25.5272,25.5756,513900.0
2013-10-08 10:30:00,36.98,37.06,36.96,37.05,262300.0,25.5756,25.6309,25.5618,25.624,262300.0
2013-10-08 10:40:00,37.05,37.06,36.95,36.97,496900.0,25.624,25.6309,25.5549,25.5687,496900.0
2013-10-08 10:50:00,36.97,37.05,36.95,37.05,327500.0,25.5687,25.624,25.5549,25.624,327500.0
2013-10-08 11:00:00,37.04,37.06,37.01,37.06,467200.0,25.6171,25.6309,25.5964,25.6309,467200.0
2013-10-08 11:10:00,37.06,37.14,37.05,37.12,444500.0,25.6309,25.6863,25.624,25.6724,444500.0
2013-10-08 11:20:00,37.12,37.19,37.12,37.18,275500.0,25.6724,25.7208,25.6724,25.7139,275500.0
2013-10-08 11:30:00,37.18,37.29,37.16,37.27,575800.0,25.7139,25.79,25.7001,25.7762,575800.0
2013-10-08 11:40:00,37.27,37.27,37.11,37.13,479900.0,25.7762,25.7762,25.6655,25.6794,479900.0
2013-10-08 11:50:00,37.12,37.18,37.12,37.18,330100.0,25.6724,25.7139,25.6724,25.7139,330100.0
2013-10-08 12:00:00,37.18,37.24,37.16,37.24,298300.0,25.7139,25.7554,25.7001,25.7554,298300.0
2013-10-08 12:10:00,37.24,37.24,37.19,37.22,410100.0,25.7554,25.7554,25.7208,25.7416,410100.0
2013-10-08 12:20:00,37.22,37.26,37.22,37.25,299300.0,25.7416,25.7693,25.7416,25.7623,299300.0
2013-10-08 12:30:00,37.26,37.31,37.21,37.31,425600.0,25.7693,25.8038,25.7347,25.8038,425600.0
2013-10-08 12:40:00,37.31,37.32,37.28,37.32,350800.0,25.8038,25.8108,25.7831,25.8108,350800.0
2013-10-08 12:50:00,37.32,37.33,37.3,37.32,198100.0,25.8108,25.8177,25.7969,25.8108,198100.0
2013-10-08 13:00:00,37.32,37.37,37.3,37.32,437200.0,25.8108,25.8453,25.7969,25.8108,437200.0
2013-10-08 13:10:00,37.32,37.36,37.32,37.33,318300.0,25.8108,25.8384,25.8108,25.8177,318300.0
2013-10-08 13:20:00,37.32,37.38,37.3,37.36,431100.0,25.8108,25.8523,25.7969,25.8384,431100.0
2013-10-08 13:30:00,37.36,37.36,37.28,37.3,279800.0,25.8384,25.8384,25.7831,25.7969,279800.0
2013-10-08 13:40:00,37.29,37.3,37.28,37.3,217200.0,25.79,25.7969,25.7831,25.7969,217200.0
2013-10-08 13:50:00,37.3,37.34,37.28,37.31,310300.0,25.7969,25.8246,25.7831,25.8038,310300.0
2013-10-08 14:00:00,37.3,37.31,37.27,37.28,251500.0,25.7969,25.8038,25.7762,25.7831,251500.0
2013-10-08 14:10:00,37.29,37.33,37.27,37.27,325700.0,25.79,25.8177,25.7762,25.7762,325700.0
2013-10-08 14:20:00,37.28,37.33,37.26,37.26,514800.0,25.7831,25.8177,25.7693,25.7693,514800.0
2013-10-08 14:30:00,37.26,37.27,37.18,37.2,499300.0,25.7693,25.7762,25.7139,25.7278,499300.0
2013-10-08 14:40:00,37.2,37.2,37.12,37.14,651100.0,25.7278,25.7278,25.6724,25.6863,651100.0
2013-10-08 14:50:00,37.14,37.25,37.12,37.25,423300.0,25.6863,25.7623,25.6724,25.7623,423300.0
2013-10-08 15:00:00,37.25,37.28,37.22,37.22,324300.0,25.7623,25.7831,25.7416,25.7416,324300.0
2013-10-08 15:10:00,37.23,37.29,37.22,37.29,277800.0,25.7485,25.79,25.7416,25.79,277800.0
2013-10-08 15:20:00,37.29,37.41,37.28,37.39,862100.0,25.79,25.873,25.7831,25.8592,862100.0
2013-10-08 15:30:00,37.39,37.4,37.34,37.39,957500.0,25.8592,25.8661,25.8246,25.8592,957500.0
2013-10-08 15:40:00,37.38,37.39,37.31,37.35,1017600.0,25.8523,25.8592,25.8038,25.8315,1017600.0
2013-10-08 15:50:00,37.35,37.37,37.26,37.28,2196700.0,25.8315,25.8453,25.7693,25.7831,2196700.0
2013-10-09 09:30:00,37.42,37.42,37.12,37.2,887100.0,25.8799,25.8799,25.6724,25.7278,887100.0
2013-10-09 09:40:00,37.2,37.28,37.13,37.23,468400.0,25.7278,25.7831,25.6794,25.7485,468400.0
2013-10-09 09:50:00,37.23,37.29,37.2,37.22,335700.0,25.7485,25.79,25.7278,25.7416,335700.0
2013-10-09 10:00:00,37.22,37.24,37.14,37.19,816000.0,25.7416,25.7554,25.6863,25.7208,816000.0
2013-10-09 10:10:00,37.19,37.31,37.16,37.3,660200.0,25.7208,25.8038,25.7001,25.7969,660200.0
2013-10-09 10:20:00,37.31,37.42,37.29,37.37,568400.0,25.8038,25.8799,25.79,25.8453,568400.0
2013-10-09 10:30:00,37.38,37.4,37.32,37.34,421500.0,25.8523,25.8661,25.8108,25.8246,421500.0
2013-10-09 10:40:00,37.34,37.42,37.32,37.35,673700.0,25.8246,25.8799,25.8108,25.8315,673700.0
2013-10-09 10:50:00,37.36,37.37,37.28,37.33,602300.0,25.8384,25.8453,25.7831,25.8177,602300.0
2013-10-09 11:00:00,37.33,37.4,37.33,37.36,453900.0,25.8177,25.8661,25.8177,25.8384,453900.0
2013-10-09 11:10:00,37.36,37.36,37.28,37.3,310100.0,25.8384,25.8384,25.7831,25.7969,310100.0
2013-10-09 11:20:00,37.29,37.3,37.2,37.23,472500.0,25.79,25.7969,25.7278,25.7485,472500.0
2013-10-09 11:30:00,37.22,37.23,37.17,37.17,768200.0,25.7416,25.7485,25.707,25.707,768200.0
2013-10-09 11:40:00,37.18,37.21,37.17,37.2,478300.0,25.7139,25.7347,25.707,25.7278,478300.0
2013-10-09 11:50:00,37.2,37.21,37.16,37.2,347600.0,25.7278,25.7347,25.7001,25.7278,347600.0
2013-10-09 12:00:00,37.2,37.23,37.16,37.17,191100.0,25.7278,25.7485,25.7001,25.707,191100.0
2013-10-09 12:10:00,37.16,37.19,37.15,37.15,298900.0,25.7001,25.7208,25.6932,25.6932,298900.0
2013-10-09 12:20:00,37.15,37.15,37.06,37.06,286400.0,25.6932,25.6932,25.6309,25.6309,286400.0
2013-10-09 12:30:00,37.07,37.15,37.05,37.12,248900.0,25.6379,25.6932,25.624,25.6724,248900.0
2013-10-09 12:40:00,37.11,37.12,37.05,37.06,369700.0,25.6655,25.6724,25.624,25.6309,369700.0
2013-10-09 12:50:00,37.07,37.09,37.06,37.06,121600.0,25.6379,25.6517,25.6309,25.6309,121600.0
2013-10-09 13:00:00,37.06,37.09,37.04,37.05,174200.0,25.6309,25.6517,25.6171,25.624,174200.0
2013-10-09 13:10:00,37.04,37.1,37.04,37.09,232600.0,25.6171,25.6586,25.6171,25.6517,232600.0
2013-10-09 13:20:00,37.08,37.12,37.07,37.08,231400.0,25.6448,25.6724,25.6379,25.6448,231400.0
2013-10-09 13:30:00,37.08,37.12,37.05,37.05,250400.0,25.6448,25.6724,25.624,25.624,250400.0
2013-10-09 13:40:00,37.06,37.11,37.05,37.08,402200.0,25.6309,25.6655,25.624,25.6448,402200.0
2013-10-09 13:50:00,37.07,37.08,37.04,37.04,252400.0,25.6379,25.6448,25.6171,25.6171,252400.0
2013-10-09 14:00:00,37.05,37.08,37.01,37.06,414400.0,25.624,25.6448,25.5964,25.6309,414400.0
2013-10-09 14:10:00,37.06,37.07,37.02,37.05,397700.0,25.6309,25.6379,25.6033,25.624,397700.0
2013-10-09 14:20:00,37.05,37.09,37.04,37.08,431700.0,25.624,25.6517,25.6171,25.6448,431700.0
2013-10-09 14:30:00,37.08,37.14,37.06,37.11,351400.0,25.6448,25.6863,25.6309,25.6655,351400.0
2013-10-09 14:40:00,37.1,37.12,37.08,37.12,214000.0,25.6586,25.6724,25.6448,25.6724,214000.0
2013-10-09 14:50:00,37.12,37.15,37.11,37.15,238500.0,25.6724,25.6932,25.6655,25.6932,238500.0
2013-10-09 15:00:00,37.15,37.15,37.07,37.09,395800.0,25.6932,25.6932,25.6379,25.6517,395800.0
2013-10-09 15:10:00,37.1,37.11,37.06,37.08,384300.0,25.6586,25.6655,25.6309,25.6448,384300.0
2013-10-09 15:20:00,37.08,37.09,37.05,37.09,400800.0,25.6448,25.6517,25.624,25.6517,400800.0
2013-10-09 15:30:00,37.09,37.12,37.08,37.09,561800.0,25.6517,25.6724,25.6448,25.6517,561800.0
2013-10-09 15:40:00,37.08,37.1,37.02,37.05,847900.0,25.6448,25.6586,25.6033,25.624,847900.0
2013-10-09 15:50:00,37.04,37.11,37.01,37.07,1629100.0,25.6171,25.6655,25.5964,25.6379,1629100.0
2013-10-10 09:30:00,37.77,37.77,37.54,37.7,1483500.0,26.122,26.122,25.9629,26.0736,1483500.0
2013-10-10 09:40:00,37.69,37.75,37.66,37.7,528200.0,26.0667,26.1081,26.0459,26.0736,528200.0
2013-10-10 09:50:00,37.7,37.71,37.55,37.57,641900.0,26.0736,26.0805,25.9698,25.9837,641900.0
2013-10-10 10:00:00,37.56,37.6,37.54,37.58,677000.0,25.9767,26.0044,25.9629,25.9906,677000.0
2013-10-10 10:10:00,37.58,37.59,37.45,37.47,753000.0,25.9906,25.9975,25.9007,25.9145,753000.0
2013-10-10 10:20:00,37.47,37.59,37.45,37.57,425900.0,25.9145,25.9975,25.9007,25.9837,425900.0
2013-10-10 10:30:00,37.57,37.6,37.52,37.6,338400.0,25.9837,26.0044,25.9491,26.0044,338400.0
2013-10-10 10:40:00,37.59,37.67,37.59,37.65,318200.0,25.9975,26.0528,25.9975,26.039,318200.0
2013-10-10 10:50:00,37.66,37.67,37.6,37.64,315200.0,26.0459,26.0528,26.0044,26.0321,315200.0
2013-10-10 11:00:00,37.63,37.64,37.53,37.54,346900.0,26.0252,26.0321,25.956,25.9629,346900.0
2013-10-10 11:10:00,37.54,37.54,37.5,37.51,262200.0,25.9629,25.9629,25.9352,25.9422,262200.0
2013-10-10 11:20:00,37.51,37.55,37.47,37.54,398700.0,25.9422,25.9698,25.9145,25.9629,398700.0
2013-10-10 11:30:00,37.53,37.63,37.5,37.61,505800.0,25.956,26.0252,25.9352,26.0113,505800.0
2013-10-10 11:40:00,37.61,37.62,37.57,37.59,291100.0,26.0113,26.0182,25.9837,25.9975,291100.0
2013-10-10 11:50:00,37.59,37.6,37.54,37.56,272000.0,25.9975,26.0044,25.9629,25.9767,272000.0
2013-10-10 12:00:00,37.56,37.57,37.52,37.56,314900.0,25.9767,25.9837,25.9491,25.9767,314900.0
2013-10-10 12:10:00,37.56,37.62,37.55,37.61,389600.0,25.9767,26.0182,25.9698,26.0113,389600.0
2013-10-10 12:20:00,37.61,37.62,37.58,37.6,140600.0,26.0113,26.0182,25.9906,26.0044,140600.0
2013-10-10 12:30:00,37.6,37.65,37.59,37.63,243600.0,26.0044,26.039,25.9975,26.0252,243600.0
2013-10-10 12:40:00,37.63,37.64,37.61,37.62,176100.0,26.0252,26.0321,26.0113,26.0182,176100.0
2013-10-10 12:50:00,37.62,37.62,37.56,37.57,190800.0,26.0182,26.0182,25.9767,25.9837,190800.0
2013-10-10 13:00:00,37.56,37.57,37.53,37.53,198100.0,25.9767,25.9837,25.956,25.956,198100.0
2013-10-10 13:10:00,37.54,37.57,37.53,37.54,152200.0,25.9629,25.9837,25.956,25.9629,152200.0
2013-10-10 13:20:00,37.55,37.56,37.53,37.55,134300.0,25.9698,25.9767,25.956,25.9698,134300.0
2013-10-10 13:30:00,37.55,37.56,37.53,37.55,141400.0,25.9698,25.9767,25.956,25.9698,141400.0
2013-10-10 13:40:00,37.56,37.58,37.54,37.56,159500.0,25.9767,25.9906,25.9629,25.9767,159500.0
2013-10-10 13:50:00,37.57,37.61,37.55,37.58,184800.0,25.9837,26.0113,25.9698,25.9906,184800.0
2013-10-10 14:00:00,37.57,37.59,37.54,37.58,121400.0,25.9837,25.9975,25.9629,25.9906,121400.0
2013-10-10 14:10:00,37.58,37.58,37.54,37.55,188600.0,25.9906,25.9906,25.9629,25.9698,188600.0
2013-10-10 14:20:00,37.56,37.58,37.55,37.57,110600.0,25.9767,25.9906,25.9698,25.9837,110600.0
2013-10-10 14:30:00,37.58,37.61,37.56,37.59,222500.0,25.9906,26.0113,25.9767,25.9975,222500.0
2013-10-10 14:40:00,37.6,37.61,37.58,37.61,192200.0,26.0044,26.0113,25.9906,26.0113,192200.0
2013-10-10 14:50:00,37.61,37.65,37.6,37.64,161100.0,26.0113,26.039,26.0044,26.0321,161100.0
2013-10-10 15:00:00,37.65,37.78,37.63,37.73,573500.0,26.039,26.1289,26.0252,26.0943,573500.0
2013-10-10 15:10:00,37.73,37.86,37.72,37.8,723300.0,26.0943,26.1842,26.0874,26.1427,723300.0
2013-10-10 15:20:00,37.8,37.83,37.79,37.8,273800.0,26.1427,26.1635,26.1358,26.1427,273800.0
2013-10-10 15:30:00,37.8,37.8,37.71,37.71,682300.0,26.1427,26.1427,26.0805,26.0805,682300.0
2013-10-10 15:40:00,37.71,37.76,37.69,37.72,820100.0,26.0805,26.1151,26.0667,26.0874,820100.0
2013-10-10 15:50:00,37.72,37.78,37.68,37.76,1439300.0,26.0874,26.1289,26.0597,26.1151,1439300.0
2013-10-11 09:30:00,37.92,37.92,37.68,37.76,1118200.0,26.2257,26.2257,26.0597,26.1151,1118200.0
2013-10-11 09:40:00,37.77,37.78,37.6,37.64,303100.0,26.122,26.1289,26.0044,26.0321,303100.0
2013-10-11 09:50:00,37.63,37.73,37.58,37.68,359800.0,26.0252,26.0943,25.9906,26.0597,359800.0
2013-10-11 10:00:00,37.69,37.73,37.67,37.72,441400.0,26.0667,26.0943,26.0528,26.0874,441400.0
2013-10-11 10:10:00,37.71,37.74,37.66,37.69,421100.0,26.0805,26.1012,26.0459,26.0667,421100.0
2013-10-11 10:20:00,37.69,37.71,37.67,37.68,322700.0,26.0667,26.0805,26.0528,26.0597,322700.0
2013-10-11 10:30:00,37.67,37.69,37.64,37.65,326500.0,26.0528,26.0667,26.0321,26.039,326500.0
2013-10-11 10:40:00,37.65,37.66,37.61,37.62,361400.0,26.039,26.0459,26.0113,26.0182,361400.0
2013-10-11 10:50:00,37.63,37.63,37.57,37.59,200000.0,26.0252,26.0252,25.9837,25.9975,200000.0
2013-10-11 11:00:00,37.6,37.64,37.59,37.63,238300.0,26.0044,26.0321,25.9975,26.0252,238300.0
2013-10-11 11:10:00,37.62,37.64,37.61,37.62,200400.0,26.0182,26.0321,26.0113,26.0182,200400.0
2013-10-11 11:20:00,37.63,37.63,37.53,37.56,325400.0,26.0252,26.0252,25.956,25.9767,325400.0
2013-10-11 11:30:00,37.56,37.65,37.55,37.62,277600.0,25.9767,26.039,25.9698,26.0182,277600.0
2013-10-11 11:40:00,37.62,37.65,37.56,37.57,495700.0,26.0182,26.039,25.9767,25.9837,495700.0
2013-10-11 11:50:00,37.56,37.6,37.52,37.58,386800.0,25.9767,26.0044,25.9491,25.9906,386800.0
2013-10-11 12:00:00,37.57,37.61,37.54,37.6,486800.0,25.9837,26.0113,25.9629,26.0044,486800.0
2013-10-11 12:10:00,37.59,37.68,37.58,37.66,506100.0,25.9975,26.0597,25.9906,26.0459,506100.0
2013-10-11 12:20:00,37.67,37.69,37.65,37.68,149300.0,26.0528,26.0667,26.039,26.0597,149300.0
2013-10-11 12:30:00,37.68,37.71,37.67,37.68,130200.0,26.0597,26.0805,26.0528,26.0597,130200.0
2013-10-11 12:40:00,37.68,37.69,37.61,37.64,438800.0,26.0597,26.0667,26.0113,26.0321,438800.0
2013-10-11 12:50:00,37.63,37.65,37.63,37.65,110400.0,26.0252,26.039,26.0252,26.039,110400.0
2013-10-11 13:00:00,37.65,37.65,37.59,37.64,329300.0,26.039,26.039,25.9975,26.0321,329300.0
2013-10-11 13:10:00,37.64,37.64,37.59,37.59,138700.0,26.0321,26.0321,25.9975,25.9975,138700.0
2013-10-11 13:20:00,37.59,37.63,37.58,37.62,108600.0,25.9975,26.0252,25.9906,26.0182,108600.0
2013-10-11 13:30:00,37.63,37.63,37.61,37.63,154600.0,26.0252,26.0252,26.0113,26.0252,154600.0
2013-10-11 13:40:00,37.63,37.66,37.61,37.65,143200.0,26.0252,26.0459,26.0113,26.039,143200.0
2013-10-11 13:50:00,37.66,37.67,37.64,37.66,174400.0,26.0459,26.0528,26.0321,26.0459,174400.0
2013-10-11 14:00:00,37.67,37.69,37.64,37.65,162000.0,26.0528,26.0667,26.0321,26.039,162000.0
2013-10-11 14:10:00,37.64,37.66,37.64,37.64,126700.0,26.0321,26.0459,26.0321,26.0321,126700.0
2013-10-11 14:20:00,37.65,37.66,37.64,37.64,92400.0,26.039,26.0459,26.0321,26.0321,92400.0
2013-10-11 14:30:00,37.65,37.65,37.6,37.6,199800.0,26.039,26.039,26.0044,26.0044,199800.0
2013-10-11 14:40:00,37.6,37.65,37.6,37.65,254200.0,26.0044,26.039,26.0044,26.039,254200.0
2013-10-11 14:50:00,37.65,37.67,37.63,37.65,191300.0,26.039,26.0528,26.0252,26.039,191300.0
2013-10-11 15:00:00,37.66,37.66,37.6,37.62,248700.0,26.0459,26.0459,26.0044,26.0182,248700.0
2013-10-11 15:10:00,37.61,37.65,37.6,37.61,373100.0,26.0113,26.039,26.0044,26.0113,373100.0
2013-10-11 15:20:00,37.61,37.64,37.59,37.63,286100.0,26.0113,26.0321,25.9975,26.0252,286100.0
2013-10-11 15:30:00,37.63,37.67,37.6,37.62,425100.0,26.0252,26.0528,26.0044,26.0182,425100.0
2013-10-11 15:40:00,37.62,37.63,37.58,37.62,382500.0,26.0182,26.0252,25.9906,26.0182,382500.0
2013-10-11 15:50:00,37.61,37.77,37.61,37.76,1144700.0,26.0113,26.122,26.0113,26.1151,1144700.0
2013-10-14 09:30:00,37.56,37.77,37.51,37.68,639000.0,25.9767,26.122,25.9422,26.0597,639000.0
2013-10-14 09:40:00,37.67,37.73,37.64,37.67,608700.0,26.0528,26.0943,26.0321,26.0528,608700.0
2013-10-14 09:50:00,37.67,37.73,37.66,37.72,752300.0,26.0528,26.0943,26.0459,26.0874,752300.0
2013-10-14 10:00:00,37.71,37.8,37.69,37.7,650900.0,26.0805,26.1427,26.0667,26.0736,650900.0
2013-10-14 10:10:00,37.69,37.71,37.56,37.56,439900.0,26.0667,26.0805,25.9767,25.9767,439900.0
2013-10-14 10:20:00,37.56,37.63,37.54,37.63,421100.0,25.9767,26.0252,25.9629,26.0252,421100.0
2013-10-14 10:30:00,37.63,37.66,37.6,37.65,244700.0,26.0252,26.0459,26.0044,26.039,244700.0
2013-10-14 10:40:00,37.64,37.68,37.62,37.62,239900.0,26.0321,26.0597,26.0182,26.0182,239900.0
2013-10-14 10:50:00,37.63,37.64,37.6,37.63,135200.0,26.0252,26.0321,26.0044,26.0252,135200.0
2013-10-14 11:00:00,37.62,37.63,37.58,37.59,176400.0,26.0182,26.0252,25.9906,25.9975,176400.0
2013-10-14 11:10:00,37.59,37.61,37.58,37.61,146600.0,25.9975,26.0113,25.9906,26.0113,146600.0
2013-10-14 11:20:00,37.6,37.61,37.58,37.61,169800.0,26.0044,26.0113,25.9906,26.0113,169800.0
2013-10-14 11:30:00,37.61,37.65,37.6,37.64,171000.0,26.0113,26.039,26.0044,26.0321,171000.0
2013-10-14 11:40:00,37.64,37.65,37.6,37.62,318400.0,26.0321,26.039,26.0044,26.0182,318400.0
2013-10-14 11:50:00,37.62,37.65,37.6,37.65,249800.0,26.0182,26.039,26.0044,26.039,249800.0
2013-10-14 12:00:00,37.64,37.67,37.63,37.67,153600.0,26.0321,26.0528,26.0252,26.0528,153600.0
2013-10-14 12:10:00,37.67,37.68,37.64,37.65,134100.0,26.0528,26.0597,26.0321,26.039,134100.0
2013-10-14 12:20:00,37.65,37.68,37.64,37.67,128100.0,26.039,26.0597,26.0321,26.0528,128100.0
2013-10-14 12:30:00,37.66,37.71,37.66,37.7,218100.0,26.0459,26.0805,26.0459,26.0736,218100.0
2013-10-14 12:40:00,37.7,37.7,37.68,37.69,144200.0,26.0736,26.0736,26.0597,26.0667,144200.0
2013-10-14 12:50:00,37.69,37.7,37.66,37.67,169700.0,26.0667,26.0736,26.0459,26.0528,169700.0
2013-10-14 13:00:00,37.66,37.72,37.66,37.72,113600.0,26.0459,26.0874,26.0459,26.0874,113600.0
2013-10-14 13:10:00,37.72,37.76,37.72,37.74,337500.0,26.0874,26.1151,26.0874,26.1012,337500.0
2013-10-14 13:20:00,37.75,37.76,37.74,37.75,124700.0,26.1081,26.1151,26.1012,26.1081,124700.0
2013-10-14 13:30:00,37.75,37.76,37.73,37.74,156500.0,26.1081,26.1151,26.0943,26.1012,156500.0
2013-10-14 13:40:00,37.74,37.76,37.73,37.74,236500.0,26.1012,26.1151,26.0943,26.1012,236500.0
2013-10-14 13:50:00,37.75,37.76,37.72,37.73,114000.0,26.1081,26.1151,26.0874,26.0943,114000.0
2013-10-14 14:00:00,37.73,37.79,37.72,37.75,414500.0,26.0943,26.1358,26.0874,26.1081,414500.0
2013-10-14 14:10:00,37.75,37.76,37.73,37.76,194100.0,26.1081,26.1151,26.0943,26.1151,194100.0
2013-10-14 14:20:00,37.76,37.78,37.76,37.78,170200.0,26.1151,26.1289,26.1151,26.1289,170200.0
2013-10-14 14:30:00,37.78,37.87,37.77,37.87,322700.0,26.1289,26.1911,26.122,26.1911,322700.0
2013-10-14 14:40:00,37.87,37.88,37.79,37.82,331000.0,26.1911,26.1981,26.1358,26.1566,331000.0
2013-10-14 14:50:00,37.83,37.83,37.81,37.82,288000.0,26.1635,26.1635,26.1496,26.1566,288000.0
2013-10-14 15:00:00,37.82,37.83,37.78,37.82,416300.0,26.1566,26.1635,26.1289,26.1566,416300.0
2013-10-14 15:10:00,37.81,37.82,37.77,37.77,510200.0,26.1496,26.1566,26.122,26.122,510200.0
2013-10-14 15:20:00,37.76,37.82,37.76,37.81,391200.0,26.1151,26.1566,26.1151,26.1496,391200.0
2013-10-14 15:30:00,37.81,37.84,37.8,37.82,396300.0,26.1496,26.1704,26.1427,26.1566,396300.0
2013-10-14 15:40:00,37.81,37.83,37.77,37.78,744700.0,26.1496,26.1635,26.122,26.1289,744700.0
2013-10-14 15:50:00,37.78,37.95,37.74,37.91,1493600.0,26.1289,26.2465,26.1012,26.2188,1493600.0
2013-10-15 09:30:00,38.18,38.37,37.8,37.81,2115300.0,26.4055,26.5369,26.1427,26.1496,2115300.0
2013-10-15 09:40:00,37.81,37.95,37.66,37.83,1557500.0,26.1496,26.2465,26.0459,26.1635,1557500.0
2013-10-15 09:50:00,37.83,38.17,37.77,38.15,1129000.0,26.1635,26.3986,26.122,26.3848,1129000.0
2013-10-15 10:00:00,38.15,38.23,38.08,38.09,1129000.0,26.3848,26.4401,26.3364,26.3433,1129000.0
2013-10-15 10:10:00,38.1,38.14,38.03,38.05,950800.0,26.3502,26.3779,26.3018,26.3156,950800.0
2013-10-15 10:20:00,38.05,38.1,38.01,38.07,706100.0,26.3156,26.3502,26.288,26.3295,706100.0
2013-10-15 10:30:00,38.08,38.08,37.91,37.97,414100.0,26.3364,26.3364,26.2188,26.2603,414100.0
2013-10-15 10:40:00,37.96,37.96,37.85,37.91,372100.0,26.2534,26.2534,26.1773,26.2188,372100.0
2013-10-15 10:50:00,37.91,37.94,37.88,37.9,283100.0,26.2188,26.2396,26.1981,26.2119,283100.0
2013-10-15 11:00:00,37.9,37.94,37.82,37.87,414800.0,26.2119,26.2396,26.1566,26.1911,414800.0
2013-10-15 11:10:00,37.86,38.03,37.82,37.99,629400.0,26.1842,26.3018,26.1566,26.2741,629400.0
2013-10-15 11:20:00,37.99,38.04,37.98,38.02,320000.0,26.2741,26.3087,26.2672,26.2949,320000.0
2013-10-15 11:30:00,38.01,38.03,37.98,37.99,461800.0,26.288,26.3018,26.2672,26.2741,461800.0
2013-10-15 11:40:00,37.99,38.01,37.92,37.94,417500.0,26.2741,26.288,26.2257,26.2396,417500.0
2013-10-15 11:50:00,37.95,37.98,37.92,37.95,582300.0,26.2465,26.2672,26.2257,26.2465,582300.0
2013-10-15 12:00:00,37.96,38.0,37.92,37.99,360900.0,26.2534,26.281,26.2257,26.2741,360900.0
2013-10-15 12:10:00,37.98,38.0,37.93,37.95,265000.0,26.2672,26.281,26.2326,26.2465,265000.0
2013-10-15 12:20:00,37.95,38.0,37.93,37.98,205800.0,26.2465,26.281,26.2326,26.2672,205800.0
2013-10-15 12:30:00,37.99,37.99,37.95,37.95,163800.0,26.2741,26.2741,26.2465,26.2465,163800.0
2013-10-15 12:40:00,37.95,37.99,37.95,37.98,363100.0,26.2465,26.2741,26.2465,26.2672,363100.0
2013-10-15 12:50:00,37.98,37.98,37.87,37.9,241700.0,26.2672,26.2672,26.1911,26.2119,241700.0
2013-10-15 13:00:00,37.9,37.92,37.88,37.9,227000.0,26.2119,26.2257,26.1981,26.2119,227000.0
2013-10-15 13:10:00,37.9,37.94,37.88,37.89,183000.0,26.2119,26.2396,26.1981,26.205,183000.0
2013-10-15 13:20:00,37.88,37.91,37.87,37.87,262500.0,26.1981,26.2188,26.1911,26.1911,262500.0
2013-10-15 13:30:00,37.88,37.89,37.73,37.75,391200.0,26.1981,26.205,26.0943,26.1081,391200.0
2013-10-15 13:40:00,37.76,37.87,37.75,37.83,282300.0,26.1151,26.1911,26.1081,26.1635,282300.0
2013-10-15 13:50:00,37.82,37.89,37.81,37.88,140000.0,26.1566,26.205,26.1496,26.1981,140000.0
2013-10-15 14:00:00,37.87,37.92,37.85,37.89,266200.0,26.1911,26.2257,26.1773,26.205,266200.0
2013-10-15 14:10:00,37.88,37.9,37.86,37.88,262300.0,26.1981,26.2119,26.1842,26.1981,262300.0
2013-10-15 14:20:00,37.88,37.88,37.78,37.82,336500.0,26.1981,26.1981,26.1289,26.1566,336500.0
2013-10-15 14:30:00,37.82,37.83,37.67,37.75,436000.0,26.1566,26.1635,26.0528,26.1081,436000.0
2013-10-15 14:40:00,37.76,37.77,37.62,37.69,482900.0,26.1151,26.122,26.0182,26.0667,482900.0
2013-10-15 14:50:00,37.69,37.74,37.65,37.67,534800.0,26.0667,26.1012,26.039,26.0528,534800.0
2013-10-15 15:00:00,37.67,37.73,37.63,37.71,483600.0,26.0528,26.0943,26.0252,26.0805,483600.0
2013-10-15 15:10:00,37.71,37.74,37.68,37.74,325200.0,26.0805,26.1012,26.0597,26.1012,325200.0
2013-10-15 15:20:00,37.74,37.74,37.7,37.72,262500.0,26.1012,26.1012,26.0736,26.0874,262500.0
2013-10-15 15:30:00,37.73,37.74,37.63,37.64,519200.0,26.0943,26.1012,26.0252,26.0321,519200.0
2013-10-15 15:40:00,37.63,37.66,37.6,37.63,523800.0,26.0252,26.0459,26.0044,26.0252,523800.0
2013-10-15 15:50:00,37.63,37.7,37.62,37.65,910800.0,26.0252,26.0736,26.0182,26.039,910800.0
2013-10-16 09:30:00,38.01,38.17,37.95,37.98,1367700.0,26.288,26.3986,26.2465,26.2672,1367700.0
2013-10-16 09:40:00,37.98,38.1,37.91,37.97,667400.0,26.2672,26.3502,26.2188,26.2603,667400.0
2013-10-16 09:50:00,37.96,38.24,37.95,38.18,944900.0,26.2534,26.447,26.2465,26.4055,944900.0
2013-10-16 10:00:00,38.18,38.23,38.01,38.11,919700.0,26.4055,26.4401,26.288,26.3571,919700.0
2013-10-16 10:10:00,38.11,38.13,38.0,38.02,646000.0,26.3571,26.371,26.281,26.2949,646000.0
2013-10-16 10:20:00,38.03,38.15,37.98,37.98,656200.0,26.3018,26.3848,26.2672,26.2672,656200.0
2013-10-16 10:30:00,37.98,38.0,37.92,37.92,404800.0,26.2672,26.281,26.2257,26.2257,404800.0
2013-10-16 10:40:00,37.93,38.04,37.91,38.04,487000.0,26.2326,26.3087,26.2188,26.3087,487000.0
2013-10-16 10:50:00,38.04,38.06,38.0,38.04,510100.0,26.3087,26.3225,26.281,26.3087,510100.0
2013-10-16 11:00:00,38.05,38.12,38.02,38.06,320600.0,26.3156,26.364,26.2949,26.3225,320600.0
2013-10-16 11:10:00,38.06,38.08,37.97,37.98,368900.0,26.3225,26.3364,26.2603,26.2672,368900.0
2013-10-16 11:20:00,37.97,37.99,37.92,37.92,369000.0,26.2603,26.2741,26.2257,26.2257,369000.0
2013-10-16 11:30:00,37.93,37.97,37.92,37.95,278300.0,26.2326,26.2603,26.2257,26.2465,278300.0
2013-10-16 11:40:00,37.95,38.01,37.95,37.96,278600.0,26.2465,26.288,26.2465,26.2534,278600.0
2013-10-16 11:50:00,37.96,37.98,37.93,37.94,335200.0,26.2534,26.2672,26.2326,26.2396,335200.0
2013-10-16 12:00:00,37.95,37.98,37.93,37.98,279200.0,26.2465,26.2672,26.2326,26.2672,279200.0
2013-10-16 12:10:00,37.97,38.0,37.92,37.95,416500.0,26.2603,26.281,26.2257,26.2465,416500.0
2013-10-16 12:20:00,37.95,37.95,37.83,37.84,342800.0,26.2465,26.2465,26.1635,26.1704,342800.0
2013-10-16 12:30:00,37.84,37.95,37.78,37.93,345000.0,26.1704,26.2465,26.1289,26.2326,345000.0
2013-10-16 12:40:00,37.94,37.95,37.88,37.9,239600.0,26.2396,26.2465,26.1981,26.2119,239600.0
2013-10-16 12:50:00,37.89,37.9,37.86,37.87,142100.0,26.205,26.2119,26.1842,26.1911,142100.0
2013-10-16 13:00:00,37.86,37.88,37.86,37.87,138000.0,26.1842,26.1981,26.1842,26.1911,138000.0
2013-10-16 13:10:00,37.86,37.89,37.85,37.89,177100.0,26.1842,26.205,26.1773,26.205,177100.0
2013-10-16 13:20:00,37.89,37.94,37.88,37.93,211800.0,26.205,26.2396,26.1981,26.2326,211800.0
2013-10-16 13:30:00,37.92,37.92,37.87,37.89,191300.0,26.2257,26.2257,26.1911,26.205,191300.0
2013-10-16 13:40:00,37.89,37.91,37.88,37.89,163700.0,26.205,26.2188,26.1981,26.205,163700.0
2013-10-16 13:50:00,37.88,37.89,37.79,37.8,314700.0,26.1981,26.205,26.1358,26.1427,314700.0
2013-10-16 14:00:00,37.8,37.84,37.79,37.83,224900.0,26.1427,26.1704,26.1358,26.1635,224900.0
2013-10-16 14:10:00,37.83,37.86,37.82,37.86,329200.0,26.1635,26.1842,26.1566,26.1842,329200.0
2013-10-16 14:20:00,37.85,37.87,37.78,37.8,305600.0,26.1773,26.1911,26.1289,26.1427,305600.0
2013-10-16 14:30:00,37.8,37.9,37.79,37.9,248600.0,26.1427,26.2119,26.1358,26.2119,248600.0
2013-10-16 14:40:00,37.89,37.95,37.88,37.95,213100.0,26.205,26.2465,26.1981,26.2465,213100.0
2013-10-16 14:50:00,37.94,37.95,37.89,37.89,164700.0,26.2396,26.2465,26.205,26.205,164700.0
2013-10-16 15:00:00,37.89,37.9,37.86,37.89,314300.0,26.205,26.2119,26.1842,26.205,314300.0
2013-10-16 15:10:00,37.89,37.93,37.88,37.9,242500.0,26.205,26.2326,26.1981,26.2119,242500.0
2013-10-16 15:20:00,37.89,37.9,37.87,37.88,191300.0,26.205,26.2119,26.1911,26.1981,191300.0
2013-10-16 15:30:00,37.87,37.92,37.87,37.9,476000.0,26.1911,26.2257,26.1911,26.2119,476000.0
2013-10-16 15:40:00,37.89,37.96,37.87,37.92,618800.0,26.205,26.2534,26.1911,26.2257,618800.0
2013-10-16 15:50:00,37.93,38.0,37.9,38.0,1386300.0,26.2326,26.281,26.2119,26.281,1386300.0
2013-10-17 09:30:00,38.06,38.18,38.01,38.1,1427900.0,26.3225,26.4055,26.288,26.3502,1427900.0
2013-10-17 09:40:00,38.1,38.24,38.1,38.2,631200.0,26.3502,26.447,26.3502,26.4194,631200.0
2013-10-17 09:50:00,38.2,38.28,38.18,38.27,533000.0,26.4194,26.4747,26.4055,26.4678,533000.0
2013-10-17 10:00:00,38.27,38.35,38.25,38.33,606500.0,26.4678,26.5231,26.454,26.5093,606500.0
2013-10-17 10:10:00,38.33,38.35,38.29,38.34,357000.0,26.5093,26.5231,26.4816,26.5162,357000.0
2013-10-17 10:20:00,38.35,38.36,38.3,38.3,386700.0,26.5231,26.53,26.4885,26.4885,386700.0
2013-10-17 10:30:00,38.3,38.31,38.25,38.28,396100.0,26.4885,26.4954,26.454,26.4747,396100.0
2013-10-17 10:40:00,38.29,38.29,38.2,38.23,212400.0,26.4816,26.4816,26.4194,26.4401,212400.0
2013-10-17 10:50:00,38.23,38.26,38.2,38.22,284800.0,26.4401,26.4609,26.4194,26.4332,284800.0
2013-10-17 11:00:00,38.22,38.24,38.21,38.23,467500.0,26.4332,26.447,26.4263,26.4401,467500.0
2013-10-17 11:10:00,38.23,38.24,38.21,38.22,204700.0,26.4401,26.447,26.4263,26.4332,204700.0
2013-10-17 11:20:00,38.22,38.28,38.21,38.27,274200.0,26.4332,26.4747,26.4263,26.4678,274200.0
2013-10-17 11:30:00,38.27,38.32,38.25,38.31,284400.0,26.4678,26.5024,26.454,26.4954,284400.0
2013-10-17 11:40:00,38.31,38.35,38.3,38.34,313700.0,26.4954,26.5231,26.4885,26.5162,313700.0
2013-10-17 11:50:00,38.33,38.38,38.33,38.35,347600.0,26.5093,26.5439,26.5093,26.5231,347600.0
2013-10-17 12:00:00,38.35,38.36,38.31,38.34,283200.0,26.5231,26.53,26.4954,26.5162,283200.0
2013-10-17 12:10:00,38.35,38.38,38.33,38.35,191500.0,26.5231,26.5439,26.5093,26.5231,191500.0
2013-10-17 12:20:00,38.35,38.36,38.34,38.36,175200.0,26.5231,26.53,26.5162,26.53,175200.0
2013-10-17 12:30:00,38.36,38.39,38.35,38.39,182100.0,26.53,26.5508,26.5231,26.5508,182100.0
2013-10-17 12:40:00,38.39,38.4,38.37,38.4,150300.0,26.5508,26.5577,26.5369,26.5577,150300.0
2013-10-17 12:50:00,38.4,38.45,38.39,38.45,173000.0,26.5577,26.5923,26.5508,26.5923,173000.0
2013-10-17 13:00:00,38.45,38.45,38.43,38.45,212100.0,26.5923,26.5923,26.5784,26.5923,212100.0
2013-10-17 13:10:00,38.45,38.46,38.4,38.4,206700.0,26.5923,26.5992,26.5577,26.5577,206700.0
2013-10-17 13:20:00,38.41,38.41,38.36,38.36,151900.0,26.5646,26.5646,26.53,26.53,151900.0
2013-10-17 13:30:00,38.36,38.39,38.36,38.39,182200.0,26.53,26.5508,26.53,26.5508,182200.0
2013-10-17 13:40:00,38.39,38.41,38.38,38.4,172500.0,26.5508,26.5646,26.5439,26.5577,172500.0
2013-10-17 13:50:00,38.4,38.4,38.38,38.39,91900.0,26.5577,26.5577,26.5439,26.5508,91900.0
2013-10-17 14:00:00,38.39,38.44,38.38,38.44,209300.0,26.5508,26.5854,26.5439,26.5854,209300.0
2013-10-17 14:10:00,38.44,38.45,38.42,38.44,261200.0,26.5854,26.5923,26.5715,26.5854,261200.0
2013-10-17 14:20:00,38.44,38.49,38.43,38.49,285400.0,26.5854,26.6199,26.5784,26.6199,285400.0
2013-10-17 14:30:00,38.48,38.52,38.48,38.52,254400.0,26.613,26.6407,26.613,26.6407,254400.0
2013-10-17 14:40:00,38.52,38.54,38.5,38.5,202100.0,26.6407,26.6545,26.6269,26.6269,202100.0
2013-10-17 14:50:00,38.5,38.52,38.49,38.52,168500.0,26.6269,26.6407,26.6199,26.6407,168500.0
2013-10-17 15:00:00,38.52,38.53,38.49,38.52,287400.0,26.6407,26.6476,26.6199,26.6407,287400.0
2013-10-17 15:10:00,38.52,38.53,38.5,38.52,259700.0,26.6407,26.6476,26.6269,26.6407,259700.0
2013-10-17 15:20:00,38.52,38.53,38.49,38.51,298900.0,26.6407,26.6476,26.6199,26.6338,298900.0
2013-10-17 15:30:00,38.52,38.54,38.5,38.53,447100.0,26.6407,26.6545,26.6269,26.6476,447100.0
2013-10-17 15:40:00,38.53,38.56,38.52,38.56,732400.0,26.6476,26.6683,26.6407,26.6683,732400.0
2013-10-17 15:50:00,38.55,38.56,38.51,38.54,1440300.0,26.6614,26.6683,26.6338,26.6545,1440300.0
2013-10-18 09:30:00,38.6,38.6,38.48,38.56,2343000.0,26.696,26.696,26.613,26.6683,2343000.0
2013-10-18 09:40:00,38.57,38.75,38.54,38.74,440800.0,26.6753,26.7998,26.6545,26.7928,440800.0
2013-10-18 09:50:00,38.75,38.77,38.68,38.69,533300.0,26.7998,26.8136,26.7513,26.7583,533300.0
2013-10-18 10:00:00,38.69,38.72,38.66,38.71,503600.0,26.7583,26.779,26.7375,26.7721,503600.0
2013-10-18 10:10:00,38.71,38.73,38.58,38.58,405300.0,26.7721,26.7859,26.6822,26.6822,405300.0
2013-10-18 10:20:00,38.59,38.61,38.57,38.61,664900.0,26.6891,26.7029,26.6753,26.7029,664900.0
2013-10-18 10:30:00,38.61,38.63,38.58,38.62,268600.0,26.7029,26.7168,26.6822,26.7098,268600.0
2013-10-18 10:40:00,38.62,38.63,38.58,38.59,354100.0,26.7098,26.7168,26.6822,26.6891,354100.0
2013-10-18 10:50:00,38.59,38.59,38.53,38.54,202900.0,26.6891,26.6891,26.6476,26.6545,202900.0
2013-10-18 11:00:00,38.53,38.59,38.53,38.57,176900.0,26.6476,26.6891,26.6476,26.6753,176900.0
2013-10-18 11:10:00,38.57,38.6,38.55,38.59,206600.0,26.6753,26.696,26.6614,26.6891,206600.0
2013-10-18 11:20:00,38.59,38.6,38.54,38.55,245300.0,26.6891,26.696,26.6545,26.6614,245300.0
2013-10-18 11:30:00,38.56,38.57,38.54,38.55,161800.0,26.6683,26.6753,26.6545,26.6614,161800.0
2013-10-18 11:40:00,38.55,38.57,38.54,38.57,182000.0,26.6614,26.6753,26.6545,26.6753,182000.0
2013-10-18 11:50:00,38.57,38.58,38.52,38.54,349500.0,26.6753,26.6822,26.6407,26.6545,349500.0
2013-10-18 12:00:00,38.54,38.54,38.51,38.51,394500.0,26.6545,26.6545,26.6338,26.6338,394500.0
2013-10-18 12:10:00,38.51,38.52,38.5,38.51,218300.0,26.6338,26.6407,26.6269,26.6338,218300.0
2013-10-18 12:20:00,38.51,38.51,38.45,38.46,341700.0,26.6338,26.6338,26.5923,26.5992,341700.0
2013-10-18 12:30:00,38.45,38.47,38.45,38.46,111500.0,26.5923,26.6061,26.5923,26.5992,111500.0
2013-10-18 12:40:00,38.47,38.47,38.44,38.45,124000.0,26.6061,26.6061,26.5854,26.5923,124000.0
2013-10-18 12:50:00,38.45,38.45,38.42,38.45,206800.0,26.5923,26.5923,26.5715,26.5923,206800.0
2013-10-18 13:00:00,38.45,38.48,38.44,38.47,132400.0,26.5923,26.613,26.5854,26.6061,132400.0
2013-10-18 13:10:00,38.46,38.47,38.45,38.45,265100.0,26.5992,26.6061,26.5923,26.5923,265100.0
2013-10-18 13:20:00,38.46,38.48,38.44,38.46,253500.0,26.5992,26.613,26.5854,26.5992,253500.0
2013-10-18 13:30:00,38.45,38.49,38.45,38.49,142800.0,26.5923,26.6199,26.5923,26.6199,142800.0
2013-10-18 13:40:00,38.48,38.51,38.47,38.48,158100.0,26.613,26.6338,26.6061,26.613,158100.0
2013-10-18 13:50:00,38.48,38.52,38.47,38.51,181000.0,26.613,26.6407,26.6061,26.6338,181000.0
2013-10-18 14:00:00,38.51,38.55,38.5,38.55,178100.0,26.6338,26.6614,26.6269,26.6614,178100.0
2013-10-18 14:10:00,38.55,38.59,38.54,38.59,487800.0,26.6614,26.6891,26.6545,26.6891,487800.0
2013-10-18 14:20:00,38.59,38.59,38.56,38.58,244300.0,26.6891,26.6891,26.6683,26.6822,244300.0
2013-10-18 14:30:00,38.58,38.63,38.57,38.63,308500.0,26.6822,26.7168,26.6753,26.7168,308500.0
2013-10-18 14:40:00,38.63,38.65,38.62,38.63,171900.0,26.7168,26.7306,26.7098,26.7168,171900.0
2013-10-18 14:50:00,38.63,38.68,38.62,38.68,295000.0,26.7168,26.7513,26.7098,26.7513,295000.0
2013-10-18 15:00:00,38.68,38.7,38.66,38.69,431600.0,26.7513,26.7652,26.7375,26.7583,431600.0
2013-10-18 15:10:00,38.69,38.69,38.64,38.67,352000.0,26.7583,26.7583,26.7237,26.7444,352000.0
2013-10-18 15:20:00,38.67,38.69,38.66,38.69,257000.0,26.7444,26.7583,26.7375,26.7583,257000.0
2013-10-18 15:30:00,38.69,38.71,38.65,38.67,617700.0,26.7583,26.7721,26.7306,26.7444,617700.0
2013-10-18 15:40:00,38.66,38.73,38.66,38.72,1089800.0,26.7375,26.7859,26.7375,26.779,1089800.0
2013-10-18 15:50:00,38.72,38.78,38.68,38.76,1867500.0,26.779,26.8205,26.7513,26.8067,1867500.0
2013-10-21 09:30:00,38.95,38.95,38.64,38.74,1028300.0,26.9381,26.9381,26.7237,26.7928,1028300.0
2013-10-21 09:40:00,38.75,38.79,38.64,38.67,453600.0,26.7998,26.8274,26.7237,26.7444,453600.0
2013-10-21 09:50:00,38.67,38.67,38.6,38.63,357400.0,26.7444,26.7444,26.696,26.7168,357400.0
2013-10-21 10:00:00,38.63,38.67,38.6,38.61,318000.0,26.7168,26.7444,26.696,26.7029,318000.0
2013-10-21 10:10:00,38.62,38.67,38.6,38.63,286000.0,26.7098,26.7444,26.696,26.7168,286000.0
2013-10-21 10:20:00,38.63,38.63,38.6,38.6,261200.0,26.7168,26.7168,26.696,26.696,261200.0
2013-10-21 10:30:00,38.61,38.64,38.6,38.64,202200.0,26.7029,26.7237,26.696,26.7237,202200.0
2013-10-21 10:40:00,38.63,38.67,38.6,38.64,360700.0,26.7168,26.7444,26.696,26.7237,360700.0
2013-10-21 10:50:00,38.66,38.66,38.62,38.64,236400.0,26.7375,26.7375,26.7098,26.7237,236400.0
2013-10-21 11:00:00,38.64,38.66,38.61,38.64,358500.0,26.7237,26.7375,26.7029,26.7237,358500.0
2013-10-21 11:10:00,38.64,38.65,38.62,38.65,261600.0,26.7237,26.7306,26.7098,26.7306,261600.0
2013-10-21 11:20:00,38.64,38.65,38.61,38.64,215000.0,26.7237,26.7306,26.7029,26.7237,215000.0
2013-10-21 11:30:00,38.63,38.64,38.61,38.63,168500.0,26.7168,26.7237,26.7029,26.7168,168500.0
2013-10-21 11:40:00,38.63,38.67,38.62,38.64,197700.0,26.7168,26.7444,26.7098,26.7237,197700.0
2013-10-21 11:50:00,38.64,38.66,38.62,38.64,192200.0,26.7237,26.7375,26.7098,26.7237,192200.0
2013-10-21 12:00:00,38.65,38.66,38.64,38.66,163700.0,26.7306,26.7375,26.7237,26.7375,163700.0
2013-10-21 12:10:00,38.65,38.69,38.65,38.65,176000.0,26.7306,26.7583,26.7306,26.7306,176000.0
2013-10-21 12:20:00,38.65,38.67,38.63,38.65,132700.0,26.7306,26.7444,26.7168,26.7306,132700.0
2013-10-21 12:30:00,38.65,38.67,38.64,38.67,141900.0,26.7306,26.7444,26.7237,26.7444,141900.0
2013-10-21 12:40:00,38.67,38.67,38.64,38.67,189500.0,26.7444,26.7444,26.7237,26.7444,189500.0
2013-10-21 12:50:00,38.67,38.7,38.66,38.69,201500.0,26.7444,26.7652,26.7375,26.7583,201500.0
2013-10-21 13:00:00,38.7,38.73,38.69,38.73,135400.0,26.7652,26.7859,26.7583,26.7859,135400.0
2013-10-21 13:10:00,38.73,38.74,38.72,38.74,130500.0,26.7859,26.7928,26.779,26.7928,130500.0
2013-10-21 13:20:00,38.74,38.76,38.73,38.74,255700.0,26.7928,26.8067,26.7859,26.7928,255700.0
2013-10-21 13:30:00,38.75,38.79,38.74,38.77,273200.0,26.7998,26.8274,26.7928,26.8136,273200.0
2013-10-21 13:40:00,38.77,38.79,38.76,38.78,199600.0,26.8136,26.8274,26.8067,26.8205,199600.0
2013-10-21 13:50:00,38.77,38.8,38.76,38.8,336000.0,26.8136,26.8343,26.8067,26.8343,336000.0
2013-10-21 14:00:00,38.8,38.8,38.75,38.76,162100.0,26.8343,26.8343,26.7998,26.8067,162100.0
2013-10-21 14:10:00,38.77,38.8,38.76,38.8,247200.0,26.8136,26.8343,26.8067,26.8343,247200.0
2013-10-21 14:20:00,38.79,38.84,38.78,38.83,371300.0,26.8274,26.862,26.8205,26.8551,371300.0
2013-10-21 14:30:00,38.83,38.85,38.82,38.83,317600.0,26.8551,26.8689,26.8482,26.8551,317600.0
2013-10-21 14:40:00,38.84,38.85,38.83,38.84,147500.0,26.862,26.8689,26.8551,26.862,147500.0
2013-10-21 14:50:00,38.85,38.86,38.83,38.84,296000.0,26.8689,26.8758,26.8551,26.862,296000.0
2013-10-21 15:00:00,38.85,38.87,38.84,38.85,211800.0,26.8689,26.8827,26.862,26.8689,211800.0
2013-10-21 15:10:00,38.86,38.89,38.85,38.87,409700.0,26.8758,26.8966,26.8689,26.8827,409700.0
2013-10-21 15:20:00,38.88,38.88,38.84,38.84,340200.0,26.8897,26.8897,26.862,26.862,340200.0
2013-10-21 15:30:00,38.84,38.86,38.82,38.83,405400.0,26.862,26.8758,26.8482,26.8551,405400.0
2013-10-21 15:40:00,38.82,38.86,38.8,38.81,625900.0,26.8482,26.8758,26.8343,26.8413,625900.0
2013-10-21 15:50:00,38.81,38.83,38.79,38.83,901800.0,26.8413,26.8551,26.8274,26.8551,901800.0
2013-10-22 09:30:00,38.86,38.9,38.7,38.7,945300.0,26.8758,26.9035,26.7652,26.7652,945300.0
2013-10-22 09:40:00,38.71,38.86,38.69,38.77,509100.0,26.7721,26.8758,26.7583,26.8136,509100.0
2013-10-22 09:50:00,38.77,38.94,38.77,38.93,548500.0,26.8136,26.9312,26.8136,26.9242,548500.0
2013-10-22 10:00:00,38.94,38.96,38.9,38.91,366200.0,26.9312,26.945,26.9035,26.9104,366200.0
2013-10-22 10:10:00,38.91,39.03,38.91,39.0,768300.0,26.9104,26.9934,26.9104,26.9727,768300.0
2013-10-22 10:20:00,39.01,39.03,38.96,38.97,435200.0,26.9796,26.9934,26.945,26.9519,435200.0
2013-10-22 10:30:00,38.97,38.98,38.92,38.92,482800.0,26.9519,26.9588,26.9173,26.9173,482800.0
2013-10-22 10:40:00,38.93,38.99,38.89,38.99,546100.0,26.9242,26.9657,26.8966,26.9657,546100.0
2013-10-22 10:50:00,38.98,39.04,38.96,38.99,686500.0,26.9588,27.0003,26.945,26.9657,686500.0
2013-10-22 11:00:00,38.98,39.01,38.9,38.93,382400.0,26.9588,26.9796,26.9035,26.9242,382400.0
2013-10-22 11:10:00,38.92,38.95,38.9,38.94,283300.0,26.9173,26.9381,26.9035,26.9312,283300.0
2013-10-22 11:20:00,38.93,38.94,38.89,38.9,357500.0,26.9242,26.9312,26.8966,26.9035,357500.0
2013-10-22 11:30:00,38.9,39.0,38.9,39.0,271000.0,26.9035,26.9727,26.9035,26.9727,271000.0
2013-10-22 11:40:00,39.0,39.0,38.94,38.95,287800.0,26.9727,26.9727,26.9312,26.9381,287800.0
2013-10-22 11:50:00,38.95,39.01,38.95,38.99,236500.0,26.9381,26.9796,26.9381,26.9657,236500.0
2013-10-22 12:00:00,39.0,39.01,38.97,38.98,165300.0,26.9727,26.9796,26.9519,26.9588,165300.0
2013-10-22 12:10:00,38.98,38.99,38.92,38.95,150700.0,26.9588,26.9657,26.9173,26.9381,150700.0
2013-10-22 12:20:00,38.94,38.96,38.92,38.95,191500.0,26.9312,26.945,26.9173,26.9381,191500.0
2013-10-22 12:30:00,38.95,39.03,38.95,39.02,234700.0,26.9381,26.9934,26.9381,26.9865,234700.0
2013-10-22 12:40:00,39.03,39.05,39.02,39.03,209900.0,26.9934,27.0072,26.9865,26.9934,209900.0
2013-10-22 12:50:00,39.04,39.08,39.03,39.08,173300.0,27.0003,27.028,26.9934,27.028,173300.0
2013-10-22 13:00:00,39.08,39.08,39.04,39.05,150400.0,27.028,27.028,27.0003,27.0072,150400.0
2013-10-22 13:10:00,39.05,39.07,39.04,39.04,123000.0,27.0072,27.0211,27.0003,27.0003,123000.0
2013-10-22 13:20:00,39.04,39.05,39.01,39.03,206900.0,27.0003,27.0072,26.9796,26.9934,206900.0
2013-10-22 13:30:00,39.03,39.07,39.03,39.06,191900.0,26.9934,27.0211,26.9934,27.0142,191900.0
2013-10-22 13:40:00,39.07,39.1,39.06,39.09,190500.0,27.0211,27.0418,27.0142,27.0349,190500.0
2013-10-22 13:50:00,39.09,39.13,39.08,39.13,288700.0,27.0349,27.0626,27.028,27.0626,288700.0
2013-10-22 14:00:00,39.13,39.18,39.12,39.17,358500.0,27.0626,27.0971,27.0556,27.0902,358500.0
2013-10-22 14:10:00,39.18,39.18,39.13,39.13,381300.0,27.0971,27.0971,27.0626,27.0626,381300.0
2013-10-22 14:20:00,39.13,39.17,39.12,39.15,164700.0,27.0626,27.0902,27.0556,27.0764,164700.0
2013-10-22 14:30:00,39.16,39.18,39.13,39.18,169100.0,27.0833,27.0971,27.0626,27.0971,169100.0
2013-10-22 14:40:00,39.18,39.22,39.17,39.22,323000.0,27.0971,27.1248,27.0902,27.1248,323000.0
2013-10-22 14:50:00,39.22,39.22,39.16,39.2,309900.0,27.1248,27.1248,27.0833,27.111,309900.0
2013-10-22 15:00:00,39.2,39.23,39.19,39.2,263800.0,27.111,27.1317,27.1041,27.111,263800.0
2013-10-22 15:10:00,39.21,39.25,39.2,39.22,377600.0,27.1179,27.1456,27.111,27.1248,377600.0
2013-10-22 15:20:00,39.22,39.23,39.2,39.21,357300.0,27.1248,27.1317,27.111,27.1179,357300.0
2013-10-22 15:30:00,39.2,39.21,39.13,39.14,472500.0,27.111,27.1179,27.0626,27.0695,472500.0
2013-10-22 15:40:00,39.15,39.16,39.07,39.09,735100.0,27.0764,27.0833,27.0211,27.0349,735100.0
2013-10-22 15:50:00,39.09,39.15,39.08,39.09,1343300.0,27.0349,27.0764,27.028,27.0349,1343300.0
2013-10-23 09:30:00,39.08,39.08,38.8,38.91,982400.0,27.028,27.028,26.8343,26.9104,982400.0
2013-10-23 09:40:00,38.91,39.04,38.9,39.0,505100.0,26.9104,27.0003,26.9035,26.9727,505100.0
2013-10-23 09:50:00,39.01,39.04,38.93,38.96,325100.0,26.9796,27.0003,26.9242,26.945,325100.0
2013-10-23 10:00:00,38.96,38.96,38.86,38.95,424100.0,26.945,26.945,26.8758,26.9381,424100.0
2013-10-23 10:10:00,38.95,39.02,38.93,39.01,342100.0,26.9381,26.9865,26.9242,26.9796,342100.0
2013-10-23 10:20:00,39.02,39.04,38.98,39.02,349800.0,26.9865,27.0003,26.9588,26.9865,349800.0
2013-10-23 10:30:00,39.02,39.08,38.98,39.07,232200.0,26.9865,27.028,26.9588,27.0211,232200.0
2013-10-23 10:40:00,39.06,39.11,39.06,39.11,441400.0,27.0142,27.0487,27.0142,27.0487,441400.0
2013-10-23 10:50:00,39.1,39.11,39.04,39.09,381800.0,27.0418,27.0487,27.0003,27.0349,381800.0
2013-10-23 11:00:00,39.08,39.14,39.08,39.14,205500.0,27.028,27.0695,27.028,27.0695,205500.0
2013-10-23 11:10:00,39.13,39.18,39.11,39.16,248400.0,27.0626,27.0971,27.0487,27.0833,248400.0
2013-10-23 11:20:00,39.17,39.25,39.16,39.18,475000.0,27.0902,27.1456,27.0833,27.0971,475000.0
2013-10-23 11:30:00,39.19,39.21,39.17,39.18,280600.0,27.1041,27.1179,27.0902,27.0971,280600.0
2013-10-23 11:40:00,39.18,39.25,39.17,39.25,448900.0,27.0971,27.1456,27.0902,27.1456,448900.0
2013-10-23 11:50:00,39.25,39.25,39.22,39.22,441400.0,27.1456,27.1456,27.1248,27.1248,441400.0
2013-10-23 12:00:00,39.22,39.23,39.14,39.14,172200.0,27.1248,27.1317,27.0695,27.0695,172200.0
2013-10-23 12:10:00,39.14,39.16,39.11,39.11,133700.0,27.0695,27.0833,27.0487,27.0487,133700.0
2013-10-23 12:20:00,39.11,39.14,39.07,39.07,174600.0,27.0487,27.0695,27.0211,27.0211,174600.0
2013-10-23 12:30:00,39.08,39.1,39.04,39.04,412200.0,27.028,27.0418,27.0003,27.0003,412200.0
2013-10-23 12:40:00,39.04,39.05,38.97,39.0,155200.0,27.0003,27.0072,26.9519,26.9727,155200.0
2013-10-23 12:50:00,39.0,39.0,38.97,39.0,111700.0,26.9727,26.9727,26.9519,26.9727,111700.0
2013-10-23 13:00:00,39.0,39.02,38.98,39.0,136100.0,26.9727,26.9865,26.9588,26.9727,136100.0
2013-10-23 13:10:00,39.0,39.05,39.0,39.05,88100.0,26.9727,27.0072,26.9727,27.0072,88100.0
2013-10-23 13:20:00,39.05,39.08,39.02,39.06,182300.0,27.0072,27.028,26.9865,27.0142,182300.0
2013-10-23 13:30:00,39.06,39.12,39.05,39.08,218800.0,27.0142,27.0556,27.0072,27.028,218800.0
2013-10-23 13:40:00,39.07,39.11,39.07,39.1,163300.0,27.0211,27.0487,27.0211,27.0418,163300.0
2013-10-23 13:50:00,39.11,39.16,39.1,39.11,145700.0,27.0487,27.0833,27.0418,27.0487,145700.0
2013-10-23 14:00:00,39.12,39.12,39.08,39.08,127500.0,27.0556,27.0556,27.028,27.028,127500.0
2013-10-23 14:10:00,39.09,39.1,39.05,39.07,152400.0,27.0349,27.0418,27.0072,27.0211,152400.0
2013-10-23 14:20:00,39.07,39.1,39.06,39.09,112800.0,27.0211,27.0418,27.0142,27.0349,112800.0
2013-10-23 14:30:00,39.1,39.12,39.08,39.09,245600.0,27.0418,27.0556,27.028,27.0349,245600.0
2013-10-23 14:40:00,39.09,39.17,39.09,39.17,172500.0,27.0349,27.0902,27.0349,27.0902,172500.0
2013-10-23 14:50:00,39.17,39.17,39.12,39.12,167700.0,27.0902,27.0902,27.0556,27.0556,167700.0
2013-10-23 15:00:00,39.13,39.15,39.11,39.13,226900.0,27.0626,27.0764,27.0487,27.0626,226900.0
2013-10-23 15:10:00,39.12,39.13,39.05,39.07,306200.0,27.0556,27.0626,27.0072,27.0211,306200.0
2013-10-23 15:20:00,39.06,39.08,39.02,39.06,637000.0,27.0142,27.028,26.9865,27.0142,637000.0
2013-10-23 15:30:00,39.07,39.1,39.06,39.08,341600.0,27.0211,27.0418,27.0142,27.028,341600.0
2013-10-23 15:40:00,39.09,39.1,39.06,39.06,362400.0,27.0349,27.0418,27.0142,27.0142,362400.0
2013-10-23 15:50:00,39.06,39.09,39.05,39.08,664600.0,27.0142,27.0349,27.0072,27.028,664600.0
2013-10-24 09:30:00,39.15,39.21,39.04,39.2,769400.0,27.0764,27.1179,27.0003,27.111,769400.0
2013-10-24 09:40:00,39.2,39.25,39.15,39.22,492800.0,27.111,27.1456,27.0764,27.1248,492800.0
2013-10-24 09:50:00,39.22,39.28,39.21,39.25,494300.0,27.1248,27.1663,27.1179,27.1456,494300.0
2013-10-24 10:00:00,39.24,39.29,39.23,39.23,415900.0,27.1386,27.1732,27.1317,27.1317,415900.0
2013-10-24 10:10:00,39.23,39.29,39.22,39.29,354300.0,27.1317,27.1732,27.1248,27.1732,354300.0
2013-10-24 10:20:00,39.28,39.37,39.28,39.34,631400.0,27.1663,27.2286,27.1663,27.2078,631400.0
2013-10-24 10:30:00,39.35,39.35,39.26,39.29,488800.0,27.2147,27.2147,27.1525,27.1732,488800.0
2013-10-24 10:40:00,39.29,39.3,39.17,39.18,244200.0,27.1732,27.1801,27.0902,27.0971,244200.0
2013-10-24 10:50:00,39.17,39.19,39.14,39.16,228500.0,27.0902,27.1041,27.0695,27.0833,228500.0
2013-10-24 11:00:00,39.16,39.16,39.12,39.16,263400.0,27.0833,27.0833,27.0556,27.0833,263400.0
2013-10-24 11:10:00,39.15,39.16,39.11,39.15,349200.0,27.0764,27.0833,27.0487,27.0764,349200.0
2013-10-24 11:20:00,39.15,39.17,39.14,39.16,321900.0,27.0764,27.0902,27.0695,27.0833,321900.0
2013-10-24 11:30:00,39.16,39.18,39.12,39.13,385700.0,27.0833,27.0971,27.0556,27.0626,385700.0
2013-10-24 11:40:00,39.13,39.13,39.09,39.1,224500.0,27.0626,27.0626,27.0349,27.0418,224500.0
2013-10-24 11:50:00,39.1,39.12,39.06,39.06,161700.0,27.0418,27.0556,27.0142,27.0142,161700.0
2013-10-24 12:00:00,39.06,39.07,39.03,39.06,188300.0,27.0142,27.0211,26.9934,27.0142,188300.0
2013-10-24 12:10:00,39.07,39.07,39.01,39.01,230400.0,27.0211,27.0211,26.9796,26.9796,230400.0
2013-10-24 12:20:00,39.01,39.02,38.98,38.98,186100.0,26.9796,26.9865,26.9588,26.9588,186100.0
2013-10-24 12:30:00,38.98,39.0,38.91,38.93,291800.0,26.9588,26.9727,26.9104,26.9242,291800.0
2013-10-24 12:40:00,38.94,38.94,38.87,38.88,263600.0,26.9312,26.9312,26.8827,26.8897,263600.0
2013-10-24 12:50:00,38.89,38.94,38.88,38.94,245300.0,26.8966,26.9312,26.8897,26.9312,245300.0
2013-10-24 13:00:00,38.93,38.95,38.91,38.91,178900.0,26.9242,26.9381,26.9104,26.9104,178900.0
2013-10-24 13:10:00,38.91,38.95,38.9,38.91,274300.0,26.9104,26.9381,26.9035,26.9104,274300.0
2013-10-24 13:20:00,38.91,38.93,38.9,38.91,235500.0,26.9104,26.9242,26.9035,26.9104,235500.0
2013-10-24 13:30:00,38.91,38.93,38.89,38.93,326900.0,26.9104,26.9242,26.8966,26.9242,326900.0
2013-10-24 13:40:00,38.93,38.95,38.9,38.9,226700.0,26.9242,26.9381,26.9035,26.9035,226700.0
2013-10-24 13:50:00,38.9,38.91,38.86,38.86,156400.0,26.9035,26.9104,26.8758,26.8758,156400.0
2013-10-24 14:00:00,38.86,38.87,38.79,38.8,489400.0,26.8758,26.8827,26.8274,26.8343,489400.0
2013-10-24 14:10:00,38.8,38.84,38.8,38.84,293700.0,26.8343,26.862,26.8343,26.862,293700.0
2013-10-24 14:20:00,38.84,38.85,38.81,38.81,260800.0,26.862,26.8689,26.8413,26.8413,260800.0
2013-10-24 14:30:00,38.82,38.89,38.81,38.85,476900.0,26.8482,26.8966,26.8413,26.8689,476900.0
2013-10-24 14:40:00,38.85,38.88,38.84,38.86,314500.0,26.8689,26.8897,26.862,26.8758,314500.0
2013-10-24 14:50:00,38.87,38.91,38.86,38.9,350900.0,26.8827,26.9104,26.8758,26.9035,350900.0
2013-10-24 15:00:00,38.89,38.9,38.86,38.87,264500.0,26.8966,26.9035,26.8758,26.8827,264500.0
2013-10-24 15:10:00,38.87,38.88,38.82,38.82,387500.0,26.8827,26.8897,26.8482,26.8482,387500.0
2013-10-24 15:20:00,38.82,38.86,38.82,38.83,358400.0,26.8482,26.8758,26.8482,26.8551,358400.0
2013-10-24 15:30:00,38.83,38.84,38.76,38.8,607800.0,26.8551,26.862,26.8067,26.8343,607800.0
2013-10-24 15:40:00,38.79,38.82,38.76,38.82,904600.0,26.8274,26.8482,26.8067,26.8482,904600.0
2013-10-24 15:50:00,38.82,38.85,38.8,38.81,1679100.0,26.8482,26.8689,26.8343,26.8413,1679100.0
2013-10-25 09:30:00,38.84,38.88,38.64,38.66,773900.0,26.862,26.8897,26.7237,26.7375,773900.0
2013-10-25 09:40:00,38.66,38.72,38.63,38.66,415100.0,26.7375,26.779,26.7168,26.7375,415100.0
2013-10-25 09:50:00,38.67,38.72,38.63,38.72,223200.0,26.7444,26.779,26.7168,26.779,223200.0
2013-10-25 10:00:00,38.72,38.78,38.71,38.77,344400.0,26.779,26.8205,26.7721,26.8136,344400.0
2013-10-25 10:10:00,38.76,38.77,38.68,38.71,479200.0,26.8067,26.8136,26.7513,26.7721,479200.0
2013-10-25 10:20:00,38.71,38.83,38.69,38.81,351600.0,26.7721,26.8551,26.7583,26.8413,351600.0
2013-10-25 10:30:00,38.81,38.99,38.8,38.98,381700.0,26.8413,26.9657,26.8343,26.9588,381700.0
2013-10-25 10:40:00,38.98,39.05,38.98,39.01,554500.0,26.9588,27.0072,26.9588,26.9796,554500.0
2013-10-25 10:50:00,39.02,39.13,39.01,39.12,467300.0,26.9865,27.0626,26.9796,27.0556,467300.0
2013-10-25 11:00:00,39.11,39.13,39.03,39.04,327000.0,27.0487,27.0626,26.9934,27.0003,327000.0
2013-10-25 11:10:00,39.03,39.04,38.96,38.98,422100.0,26.9934,27.0003,26.945,26.9588,422100.0
2013-10-25 11:20:00,38.98,38.99,38.92,38.98,322900.0,26.9588,26.9657,26.9173,26.9588,322900.0
2013-10-25 11:30:00,38.97,38.98,38.88,38.92,580600.0,26.9519,26.9588,26.8897,26.9173,580600.0
2013-10-25 11:40:00,38.92,38.98,38.9,38.95,275600.0,26.9173,26.9588,26.9035,26.9381,275600.0
2013-10-25 11:50:00,38.96,39.0,38.94,38.98,375800.0,26.945,26.9727,26.9312,26.9588,375800.0
2013-10-25 12:00:00,38.99,39.0,38.94,38.95,182800.0,26.9657,26.9727,26.9312,26.9381,182800.0
2013-10-25 12:10:00,38.94,38.96,38.92,38.95,134400.0,26.9312,26.945,26.9173,26.9381,134400.0
2013-10-25 12:20:00,38.94,38.95,38.87,38.87,225700.0,26.9312,26.9381,26.8827,26.8827,225700.0
2013-10-25 12:30:00,38.87,38.93,38.86,38.91,297400.0,26.8827,26.9242,26.8758,26.9104,297400.0
2013-10-25 12:40:00,38.91,38.91,38.88,38.9,96900.0,26.9104,26.9104,26.8897,26.9035,96900.0
2013-10-25 12:50:00,38.9,38.96,38.89,38.96,151400.0,26.9035,26.945,26.8966,26.945,151400.0
2013-10-25 13:00:00,38.96,38.96,38.92,38.92,121400.0,26.945,26.945,26.9173,26.9173,121400.0
2013-10-25 13:10:00,38.92,38.93,38.91,38.92,154200.0,26.9173,26.9242,26.9104,26.9173,154200.0
2013-10-25 13:20:00,38.91,38.92,38.87,38.88,167000.0,26.9104,26.9173,26.8827,26.8897,167000.0
2013-10-25 13:30:00,38.88,38.93,38.87,38.9,264100.0,26.8897,26.9242,26.8827,26.9035,264100.0
2013-10-25 13:40:00,38.9,38.91,38.86,38.86,91200.0,26.9035,26.9104,26.8758,26.8758,91200.0
2013-10-25 13:50:00,38.87,38.87,38.81,38.82,190500.0,26.8827,26.8827,26.8413,26.8482,190500.0
2013-10-25 14:00:00,38.81,38.87,38.8,38.85,223900.0,26.8413,26.8827,26.8343,26.8689,223900.0
2013-10-25 14:10:00,38.85,38.87,38.83,38.87,117700.0,26.8689,26.8827,26.8551,26.8827,117700.0
2013-10-25 14:20:00,38.87,38.88,38.84,38.87,164600.0,26.8827,26.8897,26.862,26.8827,164600.0
2013-10-25 14:30:00,38.88,38.91,38.87,38.89,312700.0,26.8897,26.9104,26.8827,26.8966,312700.0
2013-10-25 14:40:00,38.9,38.95,38.89,38.94,392300.0,26.9035,26.9381,26.8966,26.9312,392300.0
2013-10-25 14:50:00,38.94,38.95,38.91,38.93,188200.0,26.9312,26.9381,26.9104,26.9242,188200.0
2013-10-25 15:00:00,38.93,38.95,38.93,38.93,173900.0,26.9242,26.9381,26.9242,26.9242,173900.0
2013-10-25 15:10:00,38.94,38.96,38.93,38.94,338700.0,26.9312,26.945,26.9242,26.9312,338700.0
2013-10-25 15:20:00,38.95,38.97,38.94,38.96,311400.0,26.9381,26.9519,26.9312,26.945,311400.0
2013-10-25 15:30:00,38.96,38.96,38.95,38.96,290700.0,26.945,26.945,26.9381,26.945,290700.0
2013-10-25 15:40:00,38.96,39.02,38.95,39.0,508700.0,26.945,26.9865,26.9381,26.9727,508700.0
2013-10-25 15:50:00,39.01,39.04,38.98,39.03,1048700.0,26.9796,27.0003,26.9588,26.9934,1048700.0
2013-10-28 09:30:00,38.98,39.31,38.98,39.31,864700.0,26.9588,27.1871,26.9588,27.1871,864700.0
2013-10-28 09:40:00,39.31,39.31,39.11,39.21,355100.0,27.1871,27.1871,27.0487,27.1179,355100.0
2013-10-28 09:50:00,39.21,39.35,39.2,39.3,476000.0,27.1179,27.2147,27.111,27.1801,476000.0
2013-10-28 10:00:00,39.3,39.4,39.29,39.39,524500.0,27.1801,27.2493,27.1732,27.2424,524500.0
2013-10-28 10:10:00,39.4,39.47,39.4,39.44,634700.0,27.2493,27.2977,27.2493,27.277,634700.0
2013-10-28 10:20:00,39.44,39.48,39.41,39.45,301200.0,27.277,27.3046,27.2562,27.2839,301200.0
2013-10-28 10:30:00,39.45,39.51,39.39,39.4,695600.0,27.2839,27.3254,27.2424,27.2493,695600.0
2013-10-28 10:40:00,39.4,39.41,39.34,39.35,199000.0,27.2493,27.2562,27.2078,27.2147,199000.0
2013-10-28 10:50:00,39.34,39.35,39.25,39.33,358700.0,27.2078,27.2147,27.1456,27.2009,358700.0
2013-10-28 11:00:00,39.33,39.36,39.3,39.33,221400.0,27.2009,27.2216,27.1801,27.2009,221400.0
2013-10-28 11:10:00,39.34,39.36,39.32,39.34,231100.0,27.2078,27.2216,27.194,27.2078,231100.0
2013-10-28 11:20:00,39.34,39.35,39.28,39.34,420700.0,27.2078,27.2147,27.1663,27.2078,420700.0
2013-10-28 11:30:00,39.34,39.45,39.34,39.45,383700.0,27.2078,27.2839,27.2078,27.2839,383700.0
2013-10-28 11:40:00,39.45,39.45,39.42,39.44,183200.0,27.2839,27.2839,27.2631,27.277,183200.0
2013-10-28 11:50:00,39.44,39.49,39.43,39.48,274200.0,27.277,27.3115,27.27,27.3046,274200.0
2013-10-28 12:00:00,39.48,39.51,39.46,39.51,253200.0,27.3046,27.3254,27.2908,27.3254,253200.0
2013-10-28 12:10:00,39.51,39.52,39.46,39.52,342100.0,27.3254,27.3323,27.2908,27.3323,342100.0
2013-10-28 12:20:00,39.52,39.53,39.5,39.52,226500.0,27.3323,27.3392,27.3185,27.3323,226500.0
2013-10-28 12:30:00,39.53,39.53,39.46,39.49,263200.0,27.3392,27.3392,27.2908,27.3115,263200.0
2013-10-28 12:40:00,39.5,39.55,39.49,39.53,271000.0,27.3185,27.353,27.3115,27.3392,271000.0
2013-10-28 12:50:00,39.53,39.6,39.52,39.59,286000.0,27.3392,27.3876,27.3323,27.3807,286000.0
2013-10-28 13:00:00,39.58,39.6,39.51,39.52,266300.0,27.3738,27.3876,27.3254,27.3323,266300.0
2013-10-28 13:10:00,39.52,39.54,39.5,39.53,150700.0,27.3323,27.3461,27.3185,27.3392,150700.0
2013-10-28 13:20:00,39.52,39.56,39.51,39.55,135800.0,27.3323,27.36,27.3254,27.353,135800.0
2013-10-28 13:30:00,39.55,39.57,39.53,39.56,158800.0,27.353,27.3669,27.3392,27.36,158800.0
2013-10-28 13:40:00,39.57,39.6,39.55,39.59,245500.0,27.3669,27.3876,27.353,27.3807,245500.0
2013-10-28 13:50:00,39.59,39.62,39.59,39.61,169200.0,27.3807,27.4015,27.3807,27.3945,169200.0
2013-10-28 14:00:00,39.61,39.64,39.6,39.62,245300.0,27.3945,27.4153,27.3876,27.4015,245300.0
2013-10-28 14:10:00,39.62,39.66,39.61,39.65,156000.0,27.4015,27.4291,27.3945,27.4222,156000.0
2013-10-28 14:20:00,39.65,39.72,39.63,39.72,359500.0,27.4222,27.4706,27.4084,27.4706,359500.0
2013-10-28 14:30:00,39.72,39.72,39.69,39.7,366600.0,27.4706,27.4706,27.4499,27.4568,366600.0
2013-10-28 14:40:00,39.7,39.74,39.7,39.72,253500.0,27.4568,27.4844,27.4568,27.4706,253500.0
2013-10-28 14:50:00,39.71,39.72,39.66,39.66,229300.0,27.4637,27.4706,27.4291,27.4291,229300.0
2013-10-28 15:00:00,39.66,39.7,39.64,39.7,460800.0,27.4291,27.4568,27.4153,27.4568,460800.0
2013-10-28 15:10:00,39.7,39.7,39.61,39.61,352600.0,27.4568,27.4568,27.3945,27.3945,352600.0
2013-10-28 15:20:00,39.62,39.69,39.58,39.67,540900.0,27.4015,27.4499,27.3738,27.436,540900.0
2013-10-28 15:30:00,39.67,39.68,39.58,39.58,471000.0,27.436,27.4429,27.3738,27.3738,471000.0
2013-10-28 15:40:00,39.58,39.59,39.51,39.52,671800.0,27.3738,27.3807,27.3254,27.3323,671800.0
2013-10-28 15:50:00,39.51,39.64,39.51,39.61,1848100.0,27.3254,27.4153,27.3254,27.3945,1848100.0
2013-10-29 09:30:00,39.57,39.64,39.35,39.37,1005300.0,27.3669,27.4153,27.2147,27.2286,1005300.0
2013-10-29 09:40:00,39.37,39.53,39.36,39.46,466700.0,27.2286,27.3392,27.2216,27.2908,466700.0
2013-10-29 09:50:00,39.45,39.58,39.4,39.56,534500.0,27.2839,27.3738,27.2493,27.36,534500.0
2013-10-29 10:00:00,39.55,39.57,39.5,39.57,420000.0,27.353,27.3669,27.3185,27.3669,420000.0
2013-10-29 10:10:00,39.57,39.66,39.54,39.66,455100.0,27.3669,27.4291,27.3461,27.4291,455100.0
2013-10-29 10:20:00,39.65,39.78,39.65,39.76,691800.0,27.4222,27.5121,27.4222,27.4983,691800.0
2013-10-29 10:30:00,39.76,39.96,39.76,39.84,1649000.0,27.4983,27.6366,27.4983,27.5536,1649000.0
2013-10-29 10:40:00,39.83,39.85,39.77,39.78,371600.0,27.5467,27.5605,27.5052,27.5121,371600.0
2013-10-29 10:50:00,39.78,39.8,39.74,39.75,240900.0,27.5121,27.5259,27.4844,27.4914,240900.0
2013-10-29 11:00:00,39.74,39.79,39.73,39.75,224700.0,27.4844,27.519,27.4775,27.4914,224700.0
2013-10-29 11:10:00,39.76,39.78,39.73,39.77,153900.0,27.4983,27.5121,27.4775,27.5052,153900.0
2013-10-29 11:20:00,39.78,39.8,39.72,39.73,279000.0,27.5121,27.5259,27.4706,27.4775,279000.0
2013-10-29 11:30:00,39.72,39.77,39.72,39.76,139500.0,27.4706,27.5052,27.4706,27.4983,139500.0
2013-10-29 11:40:00,39.77,39.78,39.74,39.77,82400.0,27.5052,27.5121,27.4844,27.5052,82400.0
2013-10-29 11:50:00,39.78,39.8,39.74,39.75,188000.0,27.5121,27.5259,27.4844,27.4914,188000.0
2013-10-29 12:00:00,39.76,39.76,39.71,39.73,189200.0,27.4983,27.4983,27.4637,27.4775,189200.0
2013-10-29 12:10:00,39.73,39.74,39.67,39.68,224700.0,27.4775,27.4844,27.436,27.4429,224700.0
2013-10-29 12:20:00,39.67,39.68,39.65,39.67,259600.0,27.436,27.4429,27.4222,27.436,259600.0
2013-10-29 12:30:00,39.68,39.71,39.65,39.69,309200.0,27.4429,27.4637,27.4222,27.4499,309200.0
2013-10-29 12:40:00,39.7,39.75,39.7,39.72,151900.0,27.4568,27.4914,27.4568,27.4706,151900.0
2013-10-29 12:50:00,39.72,39.76,39.69,39.71,158500.0,27.4706,27.4983,27.4499,27.4637,158500.0
2013-10-29 13:00:00,39.71,39.75,39.71,39.75,101900.0,27.4637,27.4914,27.4637,27.4914,101900.0
2013-10-29 13:10:00,39.75,39.78,39.74,39.77,158100.0,27.4914,27.5121,27.4844,27.5052,158100.0
2013-10-29 13:20:00,39.77,39.83,39.77,39.81,236500.0,27.5052,27.5467,27.5052,27.5329,236500.0
2013-10-29 13:30:00,39.81,39.82,39.74,39.76,168700.0,27.5329,27.5398,27.4844,27.4983,168700.0
2013-10-29 13:40:00,39.76,39.77,39.72,39.76,164100.0,27.4983,27.5052,27.4706,27.4983,164100.0
2013-10-29 13:50:00,39.77,39.77,39.73,39.75,169300.0,27.5052,27.5052,27.4775,27.4914,169300.0
2013-10-29 14:00:00,39.74,39.81,39.73,39.79,168600.0,27.4844,27.5329,27.4775,27.519,168600.0
2013-10-29 14:10:00,39.8,39.81,39.77,39.8,195100.0,27.5259,27.5329,27.5052,27.5259,195100.0
2013-10-29 14:20:00,39.8,39.83,39.79,39.82,207700.0,27.5259,27.5467,27.519,27.5398,207700.0
2013-10-29 14:30:00,39.82,39.82,39.78,39.78,150300.0,27.5398,27.5398,27.5121,27.5121,150300.0
2013-10-29 14:40:00,39.78,39.81,39.78,39.8,132600.0,27.5121,27.5329,27.5121,27.5259,132600.0
2013-10-29 14:50:00,39.8,39.8,39.75,39.77,168000.0,27.5259,27.5259,27.4914,27.5052,168000.0
2013-10-29 15:00:00,39.77,39.8,39.75,39.79,257500.0,27.5052,27.5259,27.4914,27.519,257500.0
2013-10-29 15:10:00,39.78,39.83,39.78,39.82,285600.0,27.5121,27.5467,27.5121,27.5398,285600.0
2013-10-29 15:20:00,39.82,39.84,39.79,39.79,301400.0,27.5398,27.5536,27.519,27.519,301400.0
2013-10-29 15:30:00,39.79,39.8,39.72,39.72,632900.0,27.519,27.5259,27.4706,27.4706,632900.0
2013-10-29 15:40:00,39.73,39.76,39.7,39.74,463100.0,27.4775,27.4983,27.4568,27.4844,463100.0
2013-10-29 15:50:00,39.74,39.81,39.72,39.8,961700.0,27.4844,27.5329,27.4706,27.5259,961700.0
2013-10-30 09:30:00,39.88,39.89,39.59,39.61,645800.0,27.5813,27.5882,27.3807,27.3945,645800.0
2013-10-30 09:40:00,39.61,39.62,39.51,39.61,435000.0,27.3945,27.4015,27.3254,27.3945,435000.0
2013-10-30 09:50:00,39.62,39.63,39.55,39.61,253000.0,27.4015,27.4084,27.353,27.3945,253000.0
2013-10-30 10:00:00,39.6,39.77,39.59,39.66,602900.0,27.3876,27.5052,27.3807,27.4291,602900.0
2013-10-30 10:10:00,39.66,39.68,39.59,39.63,280000.0,27.4291,27.4429,27.3807,27.4084,280000.0
2013-10-30 10:20:00,39.63,39.68,39.62,39.65,169500.0,27.4084,27.4429,27.4015,27.4222,169500.0
2013-10-30 10:30:00,39.65,39.66,39.62,39.63,139800.0,27.4222,27.4291,27.4015,27.4084,139800.0
2013-10-30 10:40:00,39.64,39.73,39.63,39.72,204600.0,27.4153,27.4775,27.4084,27.4706,204600.0
2013-10-30 10:50:00,39.72,39.72,39.66,39.72,167700.0,27.4706,27.4706,27.4291,27.4706,167700.0
2013-10-30 11:00:00,39.72,39.73,39.67,39.69,151200.0,27.4706,27.4775,27.436,27.4499,151200.0
2013-10-30 11:10:00,39.68,39.72,39.65,39.7,221500.0,27.4429,27.4706,27.4222,27.4568,221500.0
2013-10-30 11:20:00,39.7,39.74,39.66,39.66,473600.0,27.4568,27.4844,27.4291,27.4291,473600.0
2013-10-30 11:30:00,39.66,39.72,39.66,39.69,490600.0,27.4291,27.4706,27.4291,27.4499,490600.0
2013-10-30 11:40:00,39.7,39.71,39.67,39.69,129100.0,27.4568,27.4637,27.436,27.4499,129100.0
2013-10-30 11:50:00,39.69,39.75,39.63,39.65,403500.0,27.4499,27.4914,27.4084,27.4222,403500.0
2013-10-30 12:00:00,39.65,39.69,39.64,39.68,169500.0,27.4222,27.4499,27.4153,27.4429,169500.0
2013-10-30 12:10:00,39.69,39.71,39.68,39.71,206800.0,27.4499,27.4637,27.4429,27.4637,206800.0
2013-10-30 12:20:00,39.71,39.77,39.7,39.76,365800.0,27.4637,27.5052,27.4568,27.4983,365800.0
2013-10-30 12:30:00,39.76,39.8,39.75,39.76,193100.0,27.4983,27.5259,27.4914,27.4983,193100.0
2013-10-30 12:40:00,39.76,39.77,39.74,39.74,107600.0,27.4983,27.5052,27.4844,27.4844,107600.0
2013-10-30 12:50:00,39.74,39.75,39.73,39.75,100200.0,27.4844,27.4914,27.4775,27.4914,100200.0
2013-10-30 13:00:00,39.75,39.75,39.71,39.72,85800.0,27.4914,27.4914,27.4637,27.4706,85800.0
2013-10-30 13:10:00,39.71,39.73,39.7,39.71,99900.0,27.4637,27.4775,27.4568,27.4637,99900.0
2013-10-30 13:20:00,39.72,39.72,39.68,39.68,156800.0,27.4706,27.4706,27.4429,27.4429,156800.0
2013-10-30 13:30:00,39.67,39.7,39.67,39.69,135700.0,27.436,27.4568,27.436,27.4499,135700.0
2013-10-30 13:40:00,39.7,39.7,39.66,39.66,178600.0,27.4568,27.4568,27.4291,27.4291,178600.0
2013-10-30 13:50:00,39.67,39.72,39.67,39.7,165100.0,27.436,27.4706,27.436,27.4568,165100.0
2013-10-30 14:00:00,39.7,39.81,39.65,39.7,481800.0,27.4568,27.5329,27.4222,27.4568,481800.0
2013-10-30 14:10:00,39.71,39.76,39.55,39.61,565500.0,27.4637,27.4983,27.353,27.3945,565500.0
2013-10-30 14:20:00,39.6,39.62,39.52,39.59,449000.0,27.3876,27.4015,27.3323,27.3807,449000.0
2013-10-30 14:30:00,39.59,39.65,39.56,39.63,211400.0,27.3807,27.4222,27.36,27.4084,211400.0
2013-10-30 14:40:00,39.63,39.67,39.61,39.67,306200.0,27.4084,27.436,27.3945,27.436,306200.0
2013-10-30 14:50:00,39.66,39.67,39.59,39.63,262100.0,27.4291,27.436,27.3807,27.4084,262100.0
2013-10-30 15:00:00,39.63,39.72,39.61,39.67,296400.0,27.4084,27.4706,27.3945,27.436,296400.0
2013-10-30 15:10:00,39.67,39.69,39.63,39.66,207300.0,27.436,27.4499,27.4084,27.4291,207300.0
2013-10-30 15:20:00,39.66,39.71,39.65,39.67,284900.0,27.4291,27.4637,27.4222,27.436,284900.0
2013-10-30 15:30:00,39.67,39.68,39.63,39.66,282500.0,27.436,27.4429,27.4084,27.4291,282500.0
2013-10-30 15:40:00,39.66,39.68,39.6,39.61,376700.0,27.4291,27.4429,27.3876,27.3945,376700.0
2013-10-30 15:50:00,39.61,39.66,39.6,39.63,648500.0,27.3945,27.4291,27.3876,27.4084,648500.0
2013-10-31 09:30:00,39.51,39.68,39.51,39.59,524500.0,27.3254,27.4429,27.3254,27.3807,524500.0
2013-10-31 09:40:00,39.6,39.75,39.58,39.74,590300.0,27.3876,27.4914,27.3738,27.4844,590300.0
2013-10-31 09:50:00,39.74,39.77,39.54,39.59,434900.0,27.4844,27.5052,27.3461,27.3807,434900.0
2013-10-31 10:00:00,39.59,39.66,39.57,39.64,394300.0,27.3807,27.4291,27.3669,27.4153,394300.0
2013-10-31 10:10:00,39.64,39.65,39.55,39.58,272800.0,27.4153,27.4222,27.353,27.3738,272800.0
2013-10-31 10:20:00,39.58,39.63,39.53,39.63,254700.0,27.3738,27.4084,27.3392,27.4084,254700.0
2013-10-31 10:30:00,39.63,39.66,39.56,39.59,384400.0,27.4084,27.4291,27.36,27.3807,384400.0
2013-10-31 10:40:00,39.59,39.74,39.58,39.73,275100.0,27.3807,27.4844,27.3738,27.4775,275100.0
2013-10-31 10:50:00,39.73,39.76,39.7,39.7,264900.0,27.4775,27.4983,27.4568,27.4568,264900.0
2013-10-31 11:00:00,39.7,39.74,39.7,39.73,161800.0,27.4568,27.4844,27.4568,27.4775,161800.0
2013-10-31 11:10:00,39.73,39.79,39.71,39.78,195700.0,27.4775,27.519,27.4637,27.5121,195700.0
2013-10-31 11:20:00,39.78,39.79,39.72,39.77,641100.0,27.5121,27.519,27.4706,27.5052,641100.0
2013-10-31 11:30:00,39.76,39.77,39.69,39.71,405100.0,27.4983,27.5052,27.4499,27.4637,405100.0
2013-10-31 11:40:00,39.71,39.75,39.7,39.73,153300.0,27.4637,27.4914,27.4568,27.4775,153300.0
2013-10-31 11:50:00,39.73,39.74,39.7,39.74,198000.0,27.4775,27.4844,27.4568,27.4844,198000.0
2013-10-31 12:00:00,39.74,39.8,39.71,39.78,227600.0,27.4844,27.5259,27.4637,27.5121,227600.0
2013-10-31 12:10:00,39.78,39.78,39.71,39.74,163400.0,27.5121,27.5121,27.4637,27.4844,163400.0
2013-10-31 12:20:00,39.73,39.74,39.69,39.69,177000.0,27.4775,27.4844,27.4499,27.4499,177000.0
2013-10-31 12:30:00,39.69,39.77,39.69,39.76,157200.0,27.4499,27.5052,27.4499,27.4983,157200.0
2013-10-31 12:40:00,39.76,39.77,39.71,39.74,142900.0,27.4983,27.5052,27.4637,27.4844,142900.0
2013-10-31 12:50:00,39.73,39.78,39.73,39.77,102400.0,27.4775,27.5121,27.4775,27.5052,102400.0
2013-10-31 13:00:00,39.76,39.78,39.74,39.75,141200.0,27.4983,27.5121,27.4844,27.4914,141200.0
2013-10-31 13:10:00,39.74,39.77,39.73,39.77,145800.0,27.4844,27.5052,27.4775,27.5052,145800.0
2013-10-31 13:20:00,39.76,39.77,39.73,39.75,109400.0,27.4983,27.5052,27.4775,27.4914,109400.0
2013-10-31 13:30:00,39.75,39.77,39.74,39.77,155700.0,27.4914,27.5052,27.4844,27.5052,155700.0
2013-10-31 13:40:00,39.77,39.78,39.75,39.77,241800.0,27.5052,27.5121,27.4914,27.5052,241800.0
2013-10-31 13:50:00,39.77,39.77,39.72,39.73,179500.0,27.5052,27.5052,27.4706,27.4775,179500.0
2013-10-31 14:00:00,39.73,39.74,39.7,39.71,165900.0,27.4775,27.4844,27.4568,27.4637,165900.0
2013-10-31 14:10:00,39.7,39.78,39.7,39.76,362000.0,27.4568,27.5121,27.4568,27.4983,362000.0
2013-10-31 14:20:00,39.77,39.82,39.77,39.79,261000.0,27.5052,27.5398,27.5052,27.519,261000.0
2013-10-31 14:30:00,39.8,39.8,39.77,39.8,185600.0,27.5259,27.5259,27.5052,27.5259,185600.0
2013-10-31 14:40:00,39.8,39.86,39.8,39.85,318000.0,27.5259,27.5674,27.5259,27.5605,318000.0
2013-10-31 14:50:00,39.85,39.85,39.73,39.75,245900.0,27.5605,27.5605,27.4775,27.4914,245900.0
2013-10-31 15:00:00,39.75,39.76,39.7,39.74,308300.0,27.4914,27.4983,27.4568,27.4844,308300.0
2013-10-31 15:10:00,39.75,39.76,39.73,39.75,200100.0,27.4914,27.4983,27.4775,27.4914,200100.0
2013-10-31 15:20:00,39.75,39.78,39.69,39.7,278800.0,27.4914,27.5121,27.4499,27.4568,278800.0
2013-10-31 15:30:00,39.69,39.72,39.68,39.71,266500.0,27.4499,27.4706,27.4429,27.4637,266500.0
2013-10-31 15:40:00,39.72,39.72,39.65,39.7,518200.0,27.4706,27.4706,27.4222,27.4568,518200.0
2013-10-31 15:50:00,39.7,39.71,39.57,39.59,1923800.0,27.4568,27.4637,27.3669,27.3807,1923800.0
2013-11-01 09:30:00,39.57,39.65,39.53,39.63,387300.0,27.3669,27.4222,27.3392,27.4084,387300.0
2013-11-01 09:40:00,39.63,39.7,39.63,39.65,298200.0,27.4084,27.4568,27.4084,27.4222,298200.0
2013-11-01 09:50:00,39.64,39.7,39.61,39.69,396300.0,27.4153,27.4568,27.3945,27.4499,396300.0
2013-11-01 10:00:00,39.69,39.72,39.61,39.69,354100.0,27.4499,27.4706,27.3945,27.4499,354100.0
2013-11-01 10:10:00,39.68,39.69,39.47,39.48,465400.0,27.4429,27.4499,27.2977,27.3046,465400.0
2013-11-01 10:20:00,39.47,39.55,39.47,39.49,285500.0,27.2977,27.353,27.2977,27.3115,285500.0
2013-11-01 10:30:00,39.5,39.51,39.42,39.45,375800.0,27.3185,27.3254,27.2631,27.2839,375800.0
2013-11-01 10:40:00,39.46,39.49,39.43,39.45,312200.0,27.2908,27.3115,27.27,27.2839,312200.0
2013-11-01 10:50:00,39.45,39.49,39.43,39.43,270800.0,27.2839,27.3115,27.27,27.27,270800.0
2013-11-01 11:00:00,39.44,39.45,39.35,39.36,356900.0,27.277,27.2839,27.2147,27.2216,356900.0
2013-11-01 11:10:00,39.37,39.38,39.33,39.35,343700.0,27.2286,27.2355,27.2009,27.2147,343700.0
2013-11-01 11:20:00,39.35,39.42,39.34,39.41,134000.0,27.2147,27.2631,27.2078,27.2562,134000.0
2013-11-01 11:30:00,39.41,39.48,39.39,39.46,298600.0,27.2562,27.3046,27.2424,27.2908,298600.0
2013-11-01 11:40:00,39.46,39.55,39.44,39.54,205600.0,27.2908,27.353,27.277,27.3461,205600.0
2013-11-01 11:50:00,39.55,39.57,39.48,39.5,268300.0,27.353,27.3669,27.3046,27.3185,268300.0
2013-11-01 12:00:00,39.5,39.51,39.43,39.49,209400.0,27.3185,27.3254,27.27,27.3115,209400.0
2013-11-01 12:10:00,39.49,39.5,39.46,39.5,237500.0,27.3115,27.3185,27.2908,27.3185,237500.0
2013-11-01 12:20:00,39.49,39.54,39.48,39.53,145500.0,27.3115,27.3461,27.3046,27.3392,145500.0
2013-11-01 12:30:00,39.52,39.52,39.45,39.46,171400.0,27.3323,27.3323,27.2839,27.2908,171400.0
2013-11-01 12:40:00,39.46,39.48,39.43,39.46,213500.0,27.2908,27.3046,27.27,27.2908,213500.0
2013-11-01 12:50:00,39.46,39.49,39.45,39.47,126500.0,27.2908,27.3115,27.2839,27.2977,126500.0
2013-11-01 13:00:00,39.48,39.5,39.45,39.46,161900.0,27.3046,27.3185,27.2839,27.2908,161900.0
2013-11-01 13:10:00,39.46,39.48,39.45,39.47,94000.0,27.2908,27.3046,27.2839,27.2977,94000.0
2013-11-01 13:20:00,39.47,39.57,39.46,39.55,250100.0,27.2977,27.3669,27.2908,27.353,250100.0
2013-11-01 13:30:00,39.56,39.63,39.54,39.61,254300.0,27.36,27.4084,27.3461,27.3945,254300.0
2013-11-01 13:40:00,39.6,39.63,39.6,39.63,142500.0,27.3876,27.4084,27.3876,27.4084,142500.0
2013-11-01 13:50:00,39.62,39.63,39.6,39.61,224700.0,27.4015,27.4084,27.3876,27.3945,224700.0
2013-11-01 14:00:00,39.61,39.63,39.57,39.57,104000.0,27.3945,27.4084,27.3669,27.3669,104000.0
2013-11-01 14:10:00,39.57,39.58,39.53,39.54,185800.0,27.3669,27.3738,27.3392,27.3461,185800.0
2013-11-01 14:20:00,39.54,39.58,39.54,39.58,170300.0,27.3461,27.3738,27.3461,27.3738,170300.0
2013-11-01 14:30:00,39.58,39.59,39.55,39.57,215400.0,27.3738,27.3807,27.353,27.3669,215400.0
2013-11-01 14:40:00,39.56,39.59,39.55,39.56,96400.0,27.36,27.3807,27.353,27.36,96400.0
2013-11-01 14:50:00,39.55,39.57,39.53,39.54,207900.0,27.353,27.3669,27.3392,27.3461,207900.0
2013-11-01 15:00:00,39.54,39.58,39.53,39.56,147800.0,27.3461,27.3738,27.3392,27.36,147800.0
2013-11-01 15:10:00,39.55,39.61,39.54,39.6,296100.0,27.353,27.3945,27.3461,27.3876,296100.0
2013-11-01 15:20:00,39.59,39.62,39.57,39.61,265400.0,27.3807,27.4015,27.3669,27.3945,265400.0
2013-11-01 15:30:00,39.6,39.66,39.59,39.64,361100.0,27.3876,27.4291,27.3807,27.4153,361100.0
2013-11-01 15:40:00,39.64,39.69,39.61,39.67,599900.0,27.4153,27.4499,27.3945,27.436,599900.0
2013-11-01 15:50:00,39.67,39.7,39.6,39.61,1082000.0,27.436,27.4568,27.3876,27.3945,1082000.0
2013-11-04 09:30:00,39.71,39.81,39.66,39.75,574300.0,27.4637,27.5329,27.4291,27.4914,574300.0
2013-11-04 09:40:00,39.74,39.76,39.7,39.73,209500.0,27.4844,27.4983,27.4568,27.4775,209500.0
2013-11-04 09:50:00,39.72,39.74,39.66,39.7,191700.0,27.4706,27.4844,27.4291,27.4568,191700.0
2013-11-04 10:00:00,39.71,39.71,39.56,39.56,249700.0,27.4637,27.4637,27.36,27.36,249700.0
2013-11-04 10:10:00,39.56,39.6,39.53,39.55,278900.0,27.36,27.3876,27.3392,27.353,278900.0
2013-11-04 10:20:00,39.55,39.57,39.51,39.52,181300.0,27.353,27.3669,27.3254,27.3323,181300.0
2013-11-04 10:30:00,39.53,39.54,39.5,39.51,240700.0,27.3392,27.3461,27.3185,27.3254,240700.0
2013-11-04 10:40:00,39.52,39.52,39.45,39.46,353200.0,27.3323,27.3323,27.2839,27.2908,353200.0
2013-11-04 10:50:00,39.46,39.48,39.35,39.36,306900.0,27.2908,27.3046,27.2147,27.2216,306900.0
2013-11-04 11:00:00,39.35,39.39,39.32,39.38,306400.0,27.2147,27.2424,27.194,27.2355,306400.0
2013-11-04 11:10:00,39.39,39.42,39.34,39.34,392600.0,27.2424,27.2631,27.2078,27.2078,392600.0
2013-11-04 11:20:00,39.34,39.4,39.3,39.36,323700.0,27.2078,27.2493,27.1801,27.2216,323700.0
2013-11-04 11:30:00,39.37,39.46,39.35,39.46,172800.0,27.2286,27.2908,27.2147,27.2908,172800.0
2013-11-04 11:40:00,39.46,39.48,39.42,39.42,143400.0,27.2908,27.3046,27.2631,27.2631,143400.0
2013-11-04 11:50:00,39.43,39.44,39.38,39.38,195500.0,27.27,27.277,27.2355,27.2355,195500.0
2013-11-04 12:00:00,39.39,39.42,39.36,39.4,208400.0,27.2424,27.2631,27.2216,27.2493,208400.0
2013-11-04 12:10:00,39.4,39.41,39.36,39.4,120200.0,27.2493,27.2562,27.2216,27.2493,120200.0
2013-11-04 12:20:00,39.39,39.4,39.37,39.38,97600.0,27.2424,27.2493,27.2286,27.2355,97600.0
2013-11-04 12:30:00,39.38,39.41,39.37,39.39,146500.0,27.2355,27.2562,27.2286,27.2424,146500.0
2013-11-04 12:40:00,39.38,39.39,39.36,39.39,139400.0,27.2355,27.2424,27.2216,27.2424,139400.0
2013-11-04 12:50:00,39.39,39.41,39.38,39.39,134100.0,27.2424,27.2562,27.2355,27.2424,134100.0
2013-11-04 13:00:00,39.4,39.41,39.39,39.4,113900.0,27.2493,27.2562,27.2424,27.2493,113900.0
2013-11-04 13:10:00,39.39,39.45,39.39,39.45,163600.0,27.2424,27.2839,27.2424,27.2839,163600.0
2013-11-04 13:20:00,39.45,39.49,39.43,39.48,152600.0,27.2839,27.3115,27.27,27.3046,152600.0
2013-11-04 13:30:00,39.48,39.5,39.46,39.47,296500.0,27.3046,27.3185,27.2908,27.2977,296500.0
2013-11-04 13:40:00,39.48,39.48,39.44,39.46,163300.0,27.3046,27.3046,27.277,27.2908,163300.0
2013-11-04 13:50:00,39.46,39.48,39.44,39.48,121000.0,27.2908,27.3046,27.277,27.3046,121000.0
2013-11-04 14:00:00,39.48,39.48,39.45,39.47,199200.0,27.3046,27.3046,27.2839,27.2977,199200.0
2013-11-04 14:10:00,39.47,39.47,39.44,39.44,122400.0,27.2977,27.2977,27.277,27.277,122400.0
2013-11-04 14:20:00,39.45,39.48,39.44,39.47,130300.0,27.2839,27.3046,27.277,27.2977,130300.0
2013-11-04 14:30:00,39.47,39.47,39.43,39.46,163500.0,27.2977,27.2977,27.27,27.2908,163500.0
2013-11-04 14:40:00,39.46,39.47,39.43,39.45,154000.0,27.2908,27.2977,27.27,27.2839,154000.0
2013-11-04 14:50:00,39.44,39.48,39.44,39.47,159900.0,27.277,27.3046,27.277,27.2977,159900.0
2013-11-04 15:00:00,39.47,39.48,39.41,39.42,182200.0,27.2977,27.3046,27.2562,27.2631,182200.0
2013-11-04 15:10:00,39.41,39.45,39.41,39.44,148800.0,27.2562,27.2839,27.2562,27.277,148800.0
2013-11-04 15:20:00,39.43,39.47,39.43,39.47,236100.0,27.27,27.2977,27.27,27.2977,236100.0
2013-11-04 15:30:00,39.47,39.48,39.43,39.47,306500.0,27.2977,27.3046,27.27,27.2977,306500.0
2013-11-04 15:40:00,39.47,39.47,39.42,39.47,523600.0,27.2977,27.2977,27.2631,27.2977,523600.0
2013-11-04 15:50:00,39.46,39.55,39.45,39.52,954800.0,27.2908,27.353,27.2839,27.3323,954800.0
2013-11-05 09:30:00,39.36,39.36,39.22,39.26,582200.0,27.2216,27.2216,27.1248,27.1525,582200.0
2013-11-05 09:40:00,39.25,39.34,39.22,39.3,446900.0,27.1456,27.2078,27.1248,27.1801,446900.0
2013-11-05 09:50:00,39.3,39.39,39.28,39.37,320300.0,27.1801,27.2424,27.1663,27.2286,320300.0
2013-11-05 10:00:00,39.37,39.39,39.28,39.39,275500.0,27.2286,27.2424,27.1663,27.2424,275500.0
2013-11-05 10:10:00,39.38,39.39,39.33,39.34,291100.0,27.2355,27.2424,27.2009,27.2078,291100.0
2013-11-05 10:20:00,39.34,39.38,39.32,39.36,311500.0,27.2078,27.2355,27.194,27.2216,311500.0
2013-11-05 10:30:00,39.37,39.46,39.36,39.45,280400.0,27.2286,27.2908,27.2216,27.2839,280400.0
2013-11-05 10:40:00,39.46,39.48,39.43,39.46,208700.0,27.2908,27.3046,27.27,27.2908,208700.0
2013-11-05 10:50:00,39.46,39.61,39.45,39.56,446400.0,27.2908,27.3945,27.2839,27.36,446400.0
2013-11-05 11:00:00,39.57,39.6,39.53,39.57,256100.0,27.3669,27.3876,27.3392,27.3669,256100.0
2013-11-05 11:10:00,39.57,39.57,39.52,39.55,211300.0,27.3669,27.3669,27.3323,27.353,211300.0
2013-11-05 11:20:00,39.55,39.6,39.54,39.57,256300.0,27.353,27.3876,27.3461,27.3669,256300.0
2013-11-05 11:30:00,39.57,39.64,39.57,39.59,197900.0,27.3669,27.4153,27.3669,27.3807,197900.0
2013-11-05 11:40:00,39.59,39.62,39.57,39.61,156200.0,27.3807,27.4015,27.3669,27.3945,156200.0
2013-11-05 11:50:00,39.6,39.63,39.59,39.59,184900.0,27.3876,27.4084,27.3807,27.3807,184900.0
2013-11-05 12:00:00,39.6,39.62,39.59,39.59,193900.0,27.3876,27.4015,27.3807,27.3807,193900.0
2013-11-05 12:10:00,39.59,39.61,39.59,39.59,132500.0,27.3807,27.3945,27.3807,27.3807,132500.0
2013-11-05 12:20:00,39.59,39.63,39.58,39.61,221800.0,27.3807,27.4084,27.3738,27.3945,221800.0
2013-11-05 12:30:00,39.61,39.62,39.57,39.59,201300.0,27.3945,27.4015,27.3669,27.3807,201300.0
2013-11-05 12:40:00,39.6,39.6,39.56,39.57,204900.0,27.3876,27.3876,27.36,27.3669,204900.0
2013-11-05 12:50:00,39.57,39.59,39.54,39.54,134200.0,27.3669,27.3807,27.3461,27.3461,134200.0
2013-11-05 13:00:00,39.54,39.55,39.51,39.51,72400.0,27.3461,27.353,27.3254,27.3254,72400.0
2013-11-05 13:10:00,39.52,39.58,39.51,39.58,299800.0,27.3323,27.3738,27.3254,27.3738,299800.0
2013-11-05 13:20:00,39.57,39.57,39.52,39.53,244700.0,27.3669,27.3669,27.3323,27.3392,244700.0
2013-11-05 13:30:00,39.53,39.54,39.48,39.49,213000.0,27.3392,27.3461,27.3046,27.3115,213000.0
2013-11-05 13:40:00,39.5,39.51,39.48,39.49,130200.0,27.3185,27.3254,27.3046,27.3115,130200.0
2013-11-05 13:50:00,39.5,39.5,39.47,39.48,140500.0,27.3185,27.3185,27.2977,27.3046,140500.0
2013-11-05 14:00:00,39.48,39.49,39.45,39.48,131900.0,27.3046,27.3115,27.2839,27.3046,131900.0
2013-11-05 14:10:00,39.48,39.5,39.48,39.5,120500.0,27.3046,27.3185,27.3046,27.3185,120500.0
2013-11-05 14:20:00,39.5,39.54,39.49,39.52,130000.0,27.3185,27.3461,27.3115,27.3323,130000.0
2013-11-05 14:30:00,39.51,39.58,39.51,39.58,176100.0,27.3254,27.3738,27.3254,27.3738,176100.0
2013-11-05 14:40:00,39.57,39.58,39.55,39.55,161200.0,27.3669,27.3738,27.353,27.353,161200.0
2013-11-05 14:50:00,39.55,39.56,39.55,39.56,66700.0,27.353,27.36,27.353,27.36,66700.0
2013-11-05 15:00:00,39.56,39.6,39.55,39.6,237400.0,27.36,27.3876,27.353,27.3876,237400.0
2013-11-05 15:10:00,39.6,39.61,39.56,39.58,225800.0,27.3876,27.3945,27.36,27.3738,225800.0
2013-11-05 15:20:00,39.58,39.59,39.56,39.57,283400.0,27.3738,27.3807,27.36,27.3669,283400.0
2013-11-05 15:30:00,39.57,39.58,39.53,39.55,314800.0,27.3669,27.3738,27.3392,27.353,314800.0
2013-11-05 15:40:00,39.56,39.59,39.52,39.55,431800.0,27.36,27.3807,27.3323,27.353,431800.0
2013-11-05 15:50:00,39.55,39.55,39.5,39.5,727100.0,27.353,27.353,27.3185,27.3185,727100.0
2013-11-06 09:30:00,39.61,39.66,39.42,39.53,652600.0,27.3945,27.4291,27.2631,27.3392,652600.0
2013-11-06 09:40:00,39.53,39.69,39.52,39.68,253900.0,27.3392,27.4499,27.3323,27.4429,253900.0
2013-11-06 09:50:00,39.68,39.77,39.66,39.77,527400.0,27.4429,27.5052,27.4291,27.5052,527400.0
2013-11-06 10:00:00,39.77,39.81,39.76,39.77,442500.0,27.5052,27.5329,27.4983,27.5052,442500.0
2013-11-06 10:10:00,39.76,39.79,39.74,39.76,277400.0,27.4983,27.519,27.4844,27.4983,277400.0
2013-11-06 10:20:00,39.76,39.88,39.76,39.85,378800.0,27.4983,27.5813,27.4983,27.5605,378800.0
2013-11-06 10:30:00,39.85,39.94,39.84,39.94,514800.0,27.5605,27.6228,27.5536,27.6228,514800.0
2013-11-06 10:40:00,39.94,39.97,39.92,39.95,439900.0,27.6228,27.6435,27.6089,27.6297,439900.0
2013-11-06 10:50:00,39.94,39.95,39.87,39.91,298200.0,27.6228,27.6297,27.5744,27.602,298200.0
2013-11-06 11:00:00,39.91,39.91,39.86,39.9,248300.0,27.602,27.602,27.5674,27.5951,248300.0
2013-11-06 11:10:00,39.9,39.9,39.87,39.88,248500.0,27.5951,27.5951,27.5744,27.5813,248500.0
2013-11-06 11:20:00,39.89,39.91,39.86,39.9,306500.0,27.5882,27.602,27.5674,27.5951,306500.0
2013-11-06 11:30:00,39.9,39.94,39.89,39.92,408200.0,27.5951,27.6228,27.5882,27.6089,408200.0
2013-11-06 11:40:00,39.93,39.95,39.9,39.9,209600.0,27.6159,27.6297,27.5951,27.5951,209600.0
2013-11-06 11:50:00,39.9,39.92,39.88,39.9,226900.0,27.5951,27.6089,27.5813,27.5951,226900.0
2013-11-06 12:00:00,39.89,39.9,39.86,39.9,294400.0,27.5882,27.5951,27.5674,27.5951,294400.0
2013-11-06 12:10:00,39.89,39.94,39.89,39.93,298000.0,27.5882,27.6228,27.5882,27.6159,298000.0
2013-11-06 12:20:00,39.93,39.96,39.92,39.94,273600.0,27.6159,27.6366,27.6089,27.6228,273600.0
2013-11-06 12:30:00,39.95,39.95,39.91,39.93,197400.0,27.6297,27.6297,27.602,27.6159,197400.0
2013-11-06 12:40:00,39.94,39.95,39.91,39.91,95900.0,27.6228,27.6297,27.602,27.602,95900.0
2013-11-06 12:50:00,39.92,39.96,39.91,39.94,118900.0,27.6089,27.6366,27.602,27.6228,118900.0
2013-11-06 13:00:00,39.93,40.06,39.92,40.04,926600.0,27.6159,27.7058,27.6089,27.6919,926600.0
2013-11-06 13:10:00,40.05,40.12,40.04,40.11,449000.0,27.6988,27.7473,27.6919,27.7403,449000.0
2013-11-06 13:20:00,40.11,40.22,40.11,40.2,508500.0,27.7403,27.8164,27.7403,27.8026,508500.0
2013-11-06 13:30:00,40.2,40.21,40.14,40.19,268800.0,27.8026,27.8095,27.7611,27.7957,268800.0
2013-11-06 13:40:00,40.19,40.21,40.15,40.16,160400.0,27.7957,27.8095,27.768,27.7749,160400.0
2013-11-06 13:50:00,40.17,40.17,40.11,40.14,247400.0,27.7818,27.7818,27.7403,27.7611,247400.0
2013-11-06 14:00:00,40.13,40.14,40.1,40.12,317600.0,27.7542,27.7611,27.7334,27.7473,317600.0
2013-11-06 14:10:00,40.11,40.14,40.1,40.12,243000.0,27.7403,27.7611,27.7334,27.7473,243000.0
2013-11-06 14:20:00,40.12,40.14,40.08,40.14,249800.0,27.7473,27.7611,27.7196,27.7611,249800.0
2013-11-06 14:30:00,40.14,40.2,40.14,40.19,239500.0,27.7611,27.8026,27.7611,27.7957,239500.0
2013-11-06 14:40:00,40.2,40.2,40.12,40.14,306200.0,27.8026,27.8026,27.7473,27.7611,306200.0
2013-11-06 14:50:00,40.14,40.15,40.06,40.11,315700.0,27.7611,27.768,27.7058,27.7403,315700.0
2013-11-06 15:00:00,40.1,40.14,40.06,40.14,368800.0,27.7334,27.7611,27.7058,27.7611,368800.0
2013-11-06 15:10:00,40.14,40.15,40.06,40.07,267500.0,27.7611,27.768,27.7058,27.7127,267500.0
2013-11-06 15:20:00,40.07,40.1,40.05,40.06,293700.0,27.7127,27.7334,27.6988,27.7058,293700.0
2013-11-06 15:30:00,40.06,40.07,40.04,40.04,378900.0,27.7058,27.7127,27.6919,27.6919,378900.0
2013-11-06 15:40:00,40.05,40.05,39.99,40.03,815100.0,27.6988,27.6988,27.6573,27.685,815100.0
2013-11-06 15:50:00,40.02,40.07,40.02,40.05,1521700.0,27.6781,27.7127,27.6781,27.6988,1521700.0
2013-11-07 09:30:00,40.08,40.25,39.92,39.92,897100.0,27.7196,27.8372,27.6089,27.6089,897100.0
2013-11-07 09:40:00,39.93,40.11,39.91,40.01,449400.0,27.6159,27.7403,27.602,27.6712,449400.0
2013-11-07 09:50:00,40.01,40.08,40.01,40.05,347500.0,27.6712,27.7196,27.6712,27.6988,347500.0
2013-11-07 10:00:00,40.05,40.05,39.96,39.97,362300.0,27.6988,27.6988,27.6366,27.6435,362300.0
2013-11-07 10:10:00,39.98,40.07,39.96,40.06,750800.0,27.6504,27.7127,27.6366,27.7058,750800.0
2013-11-07 10:20:00,40.06,40.22,40.06,40.22,513900.0,27.7058,27.8164,27.7058,27.8164,513900.0
2013-11-07 10:30:00,40.21,40.22,40.01,40.08,331100.0,27.8095,27.8164,27.6712,27.7196,331100.0
2013-11-07 10:40:00,40.08,40.17,40.07,40.16,367300.0,27.7196,27.7818,27.7127,27.7749,367300.0
2013-11-07 10:50:00,40.17,40.24,40.17,40.19,622400.0,27.7818,27.8302,27.7818,27.7957,622400.0
2013-11-07 11:00:00,40.2,40.22,40.12,40.12,556600.0,27.8026,27.8164,27.7473,27.7473,556600.0
2013-11-07 11:10:00,40.12,40.15,40.08,40.09,424600.0,27.7473,27.768,27.7196,27.7265,424600.0
2013-11-07 11:20:00,40.09,40.11,40.07,40.1,288500.0,27.7265,27.7403,27.7127,27.7334,288500.0
2013-11-07 11:30:00,40.1,40.12,40.07,40.1,248100.0,27.7334,27.7473,27.7127,27.7334,248100.0
2013-11-07 11:40:00,40.11,40.19,40.1,40.18,341000.0,27.7403,27.7957,27.7334,27.7888,341000.0
2013-11-07 11:50:00,40.18,40.19,40.16,40.18,241700.0,27.7888,27.7957,27.7749,27.7888,241700.0
2013-11-07 12:00:00,40.18,40.2,40.14,40.14,237500.0,27.7888,27.8026,27.7611,27.7611,237500.0
2013-11-07 12:10:00,40.15,40.15,40.1,40.14,173400.0,27.768,27.768,27.7334,27.7611,173400.0
2013-11-07 12:20:00,40.14,40.14,40.12,40.14,288000.0,27.7611,27.7611,27.7473,27.7611,288000.0
2013-11-07 12:30:00,40.13,40.14,40.04,40.04,164100.0,27.7542,27.7611,27.6919,27.6919,164100.0
2013-11-07 12:40:00,40.05,40.06,40.04,40.05,106200.0,27.6988,27.7058,27.6919,27.6988,106200.0
2013-11-07 12:50:00,40.04,40.05,39.96,39.97,209100.0,27.6919,27.6988,27.6366,27.6435,209100.0
2013-11-07 13:00:00,39.97,39.98,39.91,39.91,189300.0,27.6435,27.6504,27.602,27.602,189300.0
2013-11-07 13:10:00,39.92,39.93,39.89,39.89,156900.0,27.6089,27.6159,27.5882,27.5882,156900.0
2013-11-07 13:20:00,39.89,39.92,39.85,39.86,189400.0,27.5882,27.6089,27.5605,27.5674,189400.0
2013-11-07 13:30:00,39.85,39.88,39.82,39.87,197900.0,27.5605,27.5813,27.5398,27.5744,197900.0
2013-11-07 13:40:00,39.87,39.91,39.86,39.88,370800.0,27.5744,27.602,27.5674,27.5813,370800.0
2013-11-07 13:50:00,39.89,39.89,39.87,39.87,179400.0,27.5882,27.5882,27.5744,27.5744,179400.0
2013-11-07 14:00:00,39.86,39.87,39.76,39.79,328200.0,27.5674,27.5744,27.4983,27.519,328200.0
2013-11-07 14:10:00,39.79,39.85,39.78,39.84,212500.0,27.519,27.5605,27.5121,27.5536,212500.0
2013-11-07 14:20:00,39.84,39.86,39.81,39.83,204700.0,27.5536,27.5674,27.5329,27.5467,204700.0
2013-11-07 14:30:00,39.83,39.83,39.77,39.79,340100.0,27.5467,27.5467,27.5052,27.519,340100.0
2013-11-07 14:40:00,39.79,39.83,39.77,39.81,236100.0,27.519,27.5467,27.5052,27.5329,236100.0
2013-11-07 14:50:00,39.82,39.86,39.8,39.84,154000.0,27.5398,27.5674,27.5259,27.5536,154000.0
2013-11-07 15:00:00,39.84,39.86,39.81,39.83,299300.0,27.5536,27.5674,27.5329,27.5467,299300.0
2013-11-07 15:10:00,39.83,39.85,39.81,39.83,191500.0,27.5467,27.5605,27.5329,27.5467,191500.0
2013-11-07 15:20:00,39.83,39.85,39.77,39.77,343200.0,27.5467,27.5605,27.5052,27.5052,343200.0
2013-11-07 15:30:00,39.78,39.84,39.77,39.84,507100.0,27.5121,27.5536,27.5052,27.5536,507100.0
2013-11-07 15:40:00,39.84,39.85,39.78,39.78,582600.0,27.5536,27.5605,27.5121,27.5121,582600.0
2013-11-07 15:50:00,39.79,39.84,39.76,39.84,1103500.0,27.519,27.5536,27.4983,27.5536,1103500.0
2013-11-08 09:30:00,39.74,39.75,39.6,39.66,769800.0,27.4844,27.4914,27.3876,27.4291,769800.0
2013-11-08 09:40:00,39.66,39.76,39.64,39.67,480700.0,27.4291,27.4983,27.4153,27.436,480700.0
2013-11-08 09:50:00,39.69,39.72,39.51,39.51,456700.0,27.4499,27.4706,27.3254,27.3254,456700.0
2013-11-08 10:00:00,39.51,39.61,39.49,39.6,529800.0,27.3254,27.3945,27.3115,27.3876,529800.0
2013-11-08 10:10:00,39.6,39.76,39.56,39.76,392500.0,27.3876,27.4983,27.36,27.4983,392500.0
2013-11-08 10:20:00,39.76,39.85,39.71,39.73,317800.0,27.4983,27.5605,27.4637,27.4775,317800.0
2013-11-08 10:30:00,39.73,39.77,39.69,39.7,348800.0,27.4775,27.5052,27.4499,27.4568,348800.0
2013-11-08 10:40:00,39.7,39.78,39.7,39.77,222500.0,27.4568,27.5121,27.4568,27.5052,222500.0
2013-11-08 10:50:00,39.77,39.87,39.77,39.85,331000.0,27.5052,27.5744,27.5052,27.5605,331000.0
2013-11-08 11:00:00,39.85,39.87,39.79,39.8,249700.0,27.5605,27.5744,27.519,27.5259,249700.0
2013-11-08 11:10:00,39.8,39.84,39.79,39.82,179300.0,27.5259,27.5536,27.519,27.5398,179300.0
2013-11-08 11:20:00,39.82,39.82,39.74,39.76,174700.0,27.5398,27.5398,27.4844,27.4983,174700.0
2013-11-08 11:30:00,39.75,39.79,39.74,39.78,187400.0,27.4914,27.519,27.4844,27.5121,187400.0
2013-11-08 11:40:00,39.79,39.81,39.78,39.81,163500.0,27.519,27.5329,27.5121,27.5329,163500.0
2013-11-08 11:50:00,39.81,39.84,39.79,39.79,150400.0,27.5329,27.5536,27.519,27.519,150400.0
2013-11-08 12:00:00,39.79,39.83,39.79,39.81,146900.0,27.519,27.5467,27.519,27.5329,146900.0
2013-11-08 12:10:00,39.81,39.82,39.77,39.79,115100.0,27.5329,27.5398,27.5052,27.519,115100.0
2013-11-08 12:20:00,39.8,39.82,39.75,39.78,162500.0,27.5259,27.5398,27.4914,27.5121,162500.0
2013-11-08 12:30:00,39.78,39.8,39.76,39.76,70300.0,27.5121,27.5259,27.4983,27.4983,70300.0
2013-11-08 12:40:00,39.76,39.79,39.74,39.74,114900.0,27.4983,27.519,27.4844,27.4844,114900.0
2013-11-08 12:50:00,39.75,39.75,39.73,39.75,90300.0,27.4914,27.4914,27.4775,27.4914,90300.0
2013-11-08 13:00:00,39.74,39.75,39.7,39.71,102700.0,27.4844,27.4914,27.4568,27.4637,102700.0
2013-11-08 13:10:00,39.71,39.74,39.71,39.72,83600.0,27.4637,27.4844,27.4637,27.4706,83600.0
2013-11-08 13:20:00,39.73,39.83,39.72,39.83,196400.0,27.4775,27.5467,27.4706,27.5467,196400.0
2013-11-08 13:30:00,39.83,39.83,39.79,39.81,99200.0,27.5467,27.5467,27.519,27.5329,99200.0
2013-11-08 13:40:00,39.81,39.88,39.81,39.85,189100.0,27.5329,27.5813,27.5329,27.5605,189100.0
2013-11-08 13:50:00,39.84,39.84,39.8,39.81,140200.0,27.5536,27.5536,27.5259,27.5329,140200.0
2013-11-08 14:00:00,39.81,39.84,39.8,39.82,215800.0,27.5329,27.5536,27.5259,27.5398,215800.0
2013-11-08 14:10:00,39.81,39.84,39.79,39.82,134300.0,27.5329,27.5536,27.519,27.5398,134300.0
2013-11-08 14:20:00,39.83,39.86,39.82,39.85,213900.0,27.5467,27.5674,27.5398,27.5605,213900.0
2013-11-08 14:30:00,39.85,39.86,39.81,39.85,219300.0,27.5605,27.5674,27.5329,27.5605,219300.0
2013-11-08 14:40:00,39.84,39.9,39.84,39.89,151200.0,27.5536,27.5951,27.5536,27.5882,151200.0
2013-11-08 14:50:00,39.88,39.89,39.85,39.86,106200.0,27.5813,27.5882,27.5605,27.5674,106200.0
2013-11-08 15:00:00,39.86,39.86,39.79,39.83,229900.0,27.5674,27.5674,27.519,27.5467,229900.0
2013-11-08 15:10:00,39.83,39.84,39.8,39.84,179900.0,27.5467,27.5536,27.5259,27.5536,179900.0
2013-11-08 15:20:00,39.84,39.91,39.83,39.87,246900.0,27.5536,27.602,27.5467,27.5744,246900.0
2013-11-08 15:30:00,39.87,39.95,39.84,39.93,420400.0,27.5744,27.6297,27.5536,27.6159,420400.0
2013-11-08 15:40:00,39.92,39.98,39.91,39.97,481100.0,27.6089,27.6504,27.602,27.6435,481100.0
2013-11-08 15:50:00,39.97,40.05,39.96,40.04,1302500.0,27.6435,27.6988,27.6366,27.6919,1302500.0
2013-11-11 09:30:00,40.01,40.05,39.88,40.0,602400.0,27.6712,27.6988,27.5813,27.6643,602400.0
2013-11-11 09:40:00,40.0,40.03,39.89,39.94,406900.0,27.6643,27.685,27.5882,27.6228,406900.0
2013-11-11 09:50:00,39.94,39.94,39.86,39.91,307400.0,27.6228,27.6228,27.5674,27.602,307400.0
2013-11-11 10:00:00,39.91,40.0,39.88,39.99,447400.0,27.602,27.6643,27.5813,27.6573,447400.0
2013-11-11 10:10:00,39.99,40.01,39.94,39.94,199400.0,27.6573,27.6712,27.6228,27.6228,199400.0
2013-11-11 10:20:00,39.94,39.95,39.88,39.93,245200.0,27.6228,27.6297,27.5813,27.6159,245200.0
2013-11-11 10:30:00,39.93,39.95,39.91,39.95,157900.0,27.6159,27.6297,27.602,27.6297,157900.0
2013-11-11 10:40:00,39.94,39.96,39.91,39.95,193100.0,27.6228,27.6366,27.602,27.6297,193100.0
2013-11-11 10:50:00,39.95,39.97,39.91,39.93,202100.0,27.6297,27.6435,27.602,27.6159,202100.0
2013-11-11 11:00:00,39.93,39.94,39.88,39.88,211000.0,27.6159,27.6228,27.5813,27.5813,211000.0
2013-11-11 11:10:00,39.88,39.89,39.82,39.83,250000.0,27.5813,27.5882,27.5398,27.5467,250000.0
2013-11-11 11:20:00,39.83,39.86,39.8,39.85,271700.0,27.5467,27.5674,27.5259,27.5605,271700.0
2013-11-11 11:30:00,39.84,39.87,39.84,39.86,191600.0,27.5536,27.5744,27.5536,27.5674,191600.0
2013-11-11 11:40:00,39.86,39.89,39.84,39.85,140600.0,27.5674,27.5882,27.5536,27.5605,140600.0
2013-11-11 11:50:00,39.85,39.87,39.81,39.81,123400.0,27.5605,27.5744,27.5329,27.5329,123400.0
2013-11-11 12:00:00,39.82,39.82,39.77,39.78,273000.0,27.5398,27.5398,27.5052,27.5121,273000.0
2013-11-11 12:10:00,39.78,39.81,39.78,39.81,87000.0,27.5121,27.5329,27.5121,27.5329,87000.0
2013-11-11 12:20:00,39.81,39.82,39.78,39.81,147300.0,27.5329,27.5398,27.5121,27.5329,147300.0
2013-11-11 12:30:00,39.82,39.83,39.8,39.83,84100.0,27.5398,27.5467,27.5259,27.5467,84100.0
2013-11-11 12:40:00,39.83,39.83,39.79,39.8,85900.0,27.5467,27.5467,27.519,27.5259,85900.0
2013-11-11 12:50:00,39.79,39.83,39.79,39.83,96000.0,27.519,27.5467,27.519,27.5467,96000.0
2013-11-11 13:00:00,39.83,39.84,39.82,39.83,67000.0,27.5467,27.5536,27.5398,27.5467,67000.0
2013-11-11 13:10:00,39.83,39.83,39.8,39.8,100200.0,27.5467,27.5467,27.5259,27.5259,100200.0
2013-11-11 13:20:00,39.8,39.87,39.8,39.85,327600.0,27.5259,27.5744,27.5259,27.5605,327600.0
2013-11-11 13:30:00,39.85,39.86,39.83,39.84,184000.0,27.5605,27.5674,27.5467,27.5536,184000.0
2013-11-11 13:40:00,39.84,39.84,39.78,39.81,601600.0,27.5536,27.5536,27.5121,27.5329,601600.0
2013-11-11 13:50:00,39.8,39.82,39.8,39.82,131100.0,27.5259,27.5398,27.5259,27.5398,131100.0
2013-11-11 14:00:00,39.83,39.83,39.79,39.8,255800.0,27.5467,27.5467,27.519,27.5259,255800.0
2013-11-11 14:10:00,39.81,39.81,39.77,39.79,194900.0,27.5329,27.5329,27.5052,27.519,194900.0
2013-11-11 14:20:00,39.79,39.8,39.78,39.78,93600.0,27.519,27.5259,27.5121,27.5121,93600.0
2013-11-11 14:30:00,39.78,39.81,39.77,39.8,121100.0,27.5121,27.5329,27.5052,27.5259,121100.0
2013-11-11 14:40:00,39.81,39.83,39.8,39.82,112200.0,27.5329,27.5467,27.5259,27.5398,112200.0
2013-11-11 14:50:00,39.82,39.83,39.79,39.79,181000.0,27.5398,27.5467,27.519,27.519,181000.0
2013-11-11 15:00:00,39.79,39.82,39.78,39.8,189200.0,27.519,27.5398,27.5121,27.5259,189200.0
2013-11-11 15:10:00,39.8,39.82,39.79,39.8,123700.0,27.5259,27.5398,27.519,27.5259,123700.0
2013-11-11 15:20:00,39.81,39.81,39.8,39.8,118600.0,27.5329,27.5329,27.5259,27.5259,118600.0
2013-11-11 15:30:00,39.81,39.86,39.8,39.83,342300.0,27.5329,27.5674,27.5259,27.5467,342300.0
2013-11-11 15:40:00,39.84,39.84,39.82,39.83,216300.0,27.5536,27.5536,27.5398,27.5467,216300.0
2013-11-11 15:50:00,39.83,39.88,39.81,39.86,762500.0,27.5467,27.5813,27.5329,27.5674,762500.0
2013-11-12 09:30:00,39.91,39.91,39.71,39.71,573700.0,27.602,27.602,27.4637,27.4637,573700.0
2013-11-12 09:40:00,39.71,39.77,39.64,39.66,381000.0,27.4637,27.5052,27.4153,27.4291,381000.0
2013-11-12 09:50:00,39.66,39.73,39.62,39.62,400700.0,27.4291,27.4775,27.4015,27.4015,400700.0
2013-11-12 10:00:00,39.63,39.82,39.63,39.81,430800.0,27.4084,27.5398,27.4084,27.5329,430800.0
2013-11-12 10:10:00,39.81,39.92,39.8,39.9,353500.0,27.5329,27.6089,27.5259,27.5951,353500.0
2013-11-12 10:20:00,39.9,39.94,39.88,39.92,378200.0,27.5951,27.6228,27.5813,27.6089,378200.0
2013-11-12 10:30:00,39.91,39.94,39.86,39.86,203800.0,27.602,27.6228,27.5674,27.5674,203800.0
2013-11-12 10:40:00,39.86,39.91,39.84,39.86,292800.0,27.5674,27.602,27.5536,27.5674,292800.0
2013-11-12 10:50:00,39.86,39.94,39.85,39.9,222200.0,27.5674,27.6228,27.5605,27.5951,222200.0
2013-11-12 11:00:00,39.89,39.94,39.88,39.93,164300.0,27.5882,27.6228,27.5813,27.6159,164300.0
2013-11-12 11:10:00,39.94,39.99,39.94,39.98,315000.0,27.6228,27.6573,27.6228,27.6504,315000.0
2013-11-12 11:20:00,39.98,39.99,39.87,39.91,310300.0,27.6504,27.6573,27.5744,27.602,310300.0
2013-11-12 11:30:00,39.91,39.94,39.8,39.8,313200.0,27.602,27.6228,27.5259,27.5259,313200.0
2013-11-12 11:40:00,39.81,39.85,39.8,39.83,197700.0,27.5329,27.5605,27.5259,27.5467,197700.0
2013-11-12 11:50:00,39.82,39.89,39.82,39.89,246400.0,27.5398,27.5882,27.5398,27.5882,246400.0
2013-11-12 12:00:00,39.88,39.93,39.85,39.87,280500.0,27.5813,27.6159,27.5605,27.5744,280500.0
2013-11-12 12:10:00,39.87,39.89,39.85,39.86,90400.0,27.5744,27.5882,27.5605,27.5674,90400.0
2013-11-12 12:20:00,39.86,39.87,39.82,39.83,123200.0,27.5674,27.5744,27.5398,27.5467,123200.0
2013-11-12 12:30:00,39.83,39.83,39.77,39.81,129900.0,27.5467,27.5467,27.5052,27.5329,129900.0
2013-11-12 12:40:00,39.81,39.85,39.79,39.84,126400.0,27.5329,27.5605,27.519,27.5536,126400.0
2013-11-12 12:50:00,39.84,39.86,39.82,39.84,106800.0,27.5536,27.5674,27.5398,27.5536,106800.0
2013-11-12 13:00:00,39.84,39.84,39.82,39.83,86300.0,27.5536,27.5536,27.5398,27.5467,86300.0
2013-11-12 13:10:00,39.83,39.91,39.83,39.89,77000.0,27.5467,27.602,27.5467,27.5882,77000.0
2013-11-12 13:20:00,39.9,39.91,39.81,39.81,103200.0,27.5951,27.602,27.5329,27.5329,103200.0
2013-11-12 13:30:00,39.81,39.83,39.72,39.74,277200.0,27.5329,27.5467,27.4706,27.4844,277200.0
2013-11-12 13:40:00,39.74,39.76,39.72,39.75,90200.0,27.4844,27.4983,27.4706,27.4914,90200.0
2013-11-12 13:50:00,39.75,39.8,39.74,39.78,95800.0,27.4914,27.5259,27.4844,27.5121,95800.0
2013-11-12 14:00:00,39.77,39.8,39.77,39.78,89100.0,27.5052,27.5259,27.5052,27.5121,89100.0
2013-11-12 14:10:00,39.79,39.83,39.78,39.82,133900.0,27.519,27.5467,27.5121,27.5398,133900.0
2013-11-12 14:20:00,39.83,39.84,39.76,39.76,92300.0,27.5467,27.5536,27.4983,27.4983,92300.0
2013-11-12 14:30:00,39.77,39.82,39.76,39.79,164600.0,27.5052,27.5398,27.4983,27.519,164600.0
2013-11-12 14:40:00,39.78,39.87,39.78,39.87,145500.0,27.5121,27.5744,27.5121,27.5744,145500.0
2013-11-12 14:50:00,39.87,39.92,39.84,39.91,143400.0,27.5744,27.6089,27.5536,27.602,143400.0
2013-11-12 15:00:00,39.92,39.96,39.91,39.93,214900.0,27.6089,27.6366,27.602,27.6159,214900.0
2013-11-12 15:10:00,39.93,39.94,39.91,39.92,139100.0,27.6159,27.6228,27.602,27.6089,139100.0
2013-11-12 15:20:00,39.92,39.95,39.87,39.88,208500.0,27.6089,27.6297,27.5744,27.5813,208500.0
2013-11-12 15:30:00,39.89,39.9,39.87,39.88,257700.0,27.5882,27.5951,27.5744,27.5813,257700.0
2013-11-12 15:40:00,39.87,39.9,39.83,39.86,922400.0,27.5744,27.5951,27.5467,27.5674,922400.0
2013-11-12 15:50:00,39.85,39.91,39.82,39.89,664400.0,27.5605,27.602,27.5398,27.5882,664400.0
2013-11-13 09:30:00,39.82,39.97,39.77,39.78,534400.0,27.5398,27.6435,27.5052,27.5121,534400.0
2013-11-13 09:40:00,39.78,39.82,39.7,39.82,273600.0,27.5121,27.5398,27.4568,27.5398,273600.0
2013-11-13 09:50:00,39.82,39.84,39.76,39.8,268800.0,27.5398,27.5536,27.4983,27.5259,268800.0
2013-11-13 10:00:00,39.8,39.86,39.75,39.76,232200.0,27.5259,27.5674,27.4914,27.4983,232200.0
2013-11-13 10:10:00,39.76,39.79,39.7,39.73,351200.0,27.4983,27.519,27.4568,27.4775,351200.0
2013-11-13 10:20:00,39.73,39.74,39.65,39.71,263800.0,27.4775,27.4844,27.4222,27.4637,263800.0
2013-11-13 10:30:00,39.7,39.81,39.69,39.81,458100.0,27.4568,27.5329,27.4499,27.5329,458100.0
2013-11-13 10:40:00,39.8,39.92,39.77,39.88,383300.0,27.5259,27.6089,27.5052,27.5813,383300.0
2013-11-13 10:50:00,39.88,39.9,39.85,39.87,255100.0,27.5813,27.5951,27.5605,27.5744,255100.0
2013-11-13 11:00:00,39.87,39.9,39.82,39.82,216600.0,27.5744,27.5951,27.5398,27.5398,216600.0
2013-11-13 11:10:00,39.82,39.82,39.79,39.81,244500.0,27.5398,27.5398,27.519,27.5329,244500.0
2013-11-13 11:20:00,39.81,39.82,39.78,39.78,215600.0,27.5329,27.5398,27.5121,27.5121,215600.0
2013-11-13 11:30:00,39.78,39.8,39.76,39.77,245700.0,27.5121,27.5259,27.4983,27.5052,245700.0
2013-11-13 11:40:00,39.77,39.77,39.72,39.73,188600.0,27.5052,27.5052,27.4706,27.4775,188600.0
2013-11-13 11:50:00,39.73,39.74,39.71,39.73,154500.0,27.4775,27.4844,27.4637,27.4775,154500.0
2013-11-13 12:00:00,39.73,39.75,39.71,39.71,148600.0,27.4775,27.4914,27.4637,27.4637,148600.0
2013-11-13 12:10:00,39.71,39.72,39.68,39.71,183300.0,27.4637,27.4706,27.4429,27.4637,183300.0
2013-11-13 12:20:00,39.7,39.78,39.7,39.78,202800.0,27.4568,27.5121,27.4568,27.5121,202800.0
2013-11-13 12:30:00,39.78,39.8,39.77,39.8,119800.0,27.5121,27.5259,27.5052,27.5259,119800.0
2013-11-13 12:40:00,39.8,39.89,39.8,39.89,168100.0,27.5259,27.5882,27.5259,27.5882,168100.0
2013-11-13 12:50:00,39.89,39.89,39.84,39.85,224500.0,27.5882,27.5882,27.5536,27.5605,224500.0
2013-11-13 13:00:00,39.85,39.9,39.85,39.89,109100.0,27.5605,27.5951,27.5605,27.5882,109100.0
2013-11-13 13:10:00,39.88,39.95,39.88,39.95,271800.0,27.5813,27.6297,27.5813,27.6297,271800.0
2013-11-13 13:20:00,39.95,39.99,39.94,39.99,170000.0,27.6297,27.6573,27.6228,27.6573,170000.0
2013-11-13 13:30:00,39.99,40.0,39.98,39.99,292400.0,27.6573,27.6643,27.6504,27.6573,292400.0
2013-11-13 13:40:00,39.99,40.07,39.97,40.07,376000.0,27.6573,27.7127,27.6435,27.7127,376000.0
2013-11-13 13:50:00,40.07,40.07,40.03,40.05,162000.0,27.7127,27.7127,27.685,27.6988,162000.0
2013-11-13 14:00:00,40.04,40.06,40.03,40.05,174100.0,27.6919,27.7058,27.685,27.6988,174100.0
2013-11-13 14:10:00,40.05,40.06,40.02,40.03,170100.0,27.6988,27.7058,27.6781,27.685,170100.0
2013-11-13 14:20:00,40.04,40.08,40.03,40.06,125300.0,27.6919,27.7196,27.685,27.7058,125300.0
2013-11-13 14:30:00,40.07,40.08,40.03,40.04,274900.0,27.7127,27.7196,27.685,27.6919,274900.0
2013-11-13 14:40:00,40.03,40.04,40.0,40.01,227200.0,27.685,27.6919,27.6643,27.6712,227200.0
2013-11-13 14:50:00,40.01,40.02,39.96,39.96,104600.0,27.6712,27.6781,27.6366,27.6366,104600.0
2013-11-13 15:00:00,39.96,39.99,39.92,39.92,205800.0,27.6366,27.6573,27.6089,27.6089,205800.0
2013-11-13 15:10:00,39.92,39.98,39.92,39.98,232600.0,27.6089,27.6504,27.6089,27.6504,232600.0
2013-11-13 15:20:00,39.98,40.01,39.97,40.0,266500.0,27.6504,27.6712,27.6435,27.6643,266500.0
2013-11-13 15:30:00,40.01,40.05,39.97,40.05,263700.0,27.6712,27.6988,27.6435,27.6988,263700.0
2013-11-13 15:40:00,40.04,40.11,40.04,40.11,650300.0,27.6919,27.7403,27.6919,27.7403,650300.0
2013-11-13 15:50:00,40.11,40.12,40.06,40.12,1216100.0,27.7403,27.7473,27.7058,27.7473,1216100.0
2013-11-14 09:30:00,40.05,40.27,40.03,40.26,913400.0,27.6988,27.851,27.685,27.8441,913400.0
2013-11-14 09:40:00,40.26,40.33,40.18,40.22,407500.0,27.8441,27.8925,27.7888,27.8164,407500.0
2013-11-14 09:50:00,40.22,40.34,40.22,40.33,344000.0,27.8164,27.8994,27.8164,27.8925,344000.0
2013-11-14 10:00:00,40.33,40.37,40.27,40.28,612600.0,27.8925,27.9202,27.851,27.8579,612600.0
2013-11-14 10:10:00,40.29,40.32,40.25,40.26,362000.0,27.8648,27.8856,27.8372,27.8441,362000.0
2013-11-14 10:20:00,40.26,40.3,40.17,40.18,285100.0,27.8441,27.8717,27.7818,27.7888,285100.0
2013-11-14 10:30:00,40.18,40.24,40.14,40.23,230900.0,27.7888,27.8302,27.7611,27.8233,230900.0
2013-11-14 10:40:00,40.23,40.33,40.22,40.31,308400.0,27.8233,27.8925,27.8164,27.8787,308400.0
2013-11-14 10:50:00,40.3,40.3,40.25,40.27,212800.0,27.8717,27.8717,27.8372,27.851,212800.0
2013-11-14 11:00:00,40.27,40.35,40.26,40.34,339400.0,27.851,27.9063,27.8441,27.8994,339400.0
2013-11-14 11:10:00,40.33,40.43,40.32,40.43,306800.0,27.8925,27.9617,27.8856,27.9617,306800.0
2013-11-14 11:20:00,40.43,40.44,40.34,40.34,241500.0,27.9617,27.9686,27.8994,27.8994,241500.0
2013-11-14 11:30:00,40.35,40.38,40.33,40.37,164000.0,27.9063,27.9271,27.8925,27.9202,164000.0
2013-11-14 11:40:00,40.37,40.38,40.33,40.35,185800.0,27.9202,27.9271,27.8925,27.9063,185800.0
2013-11-14 11:50:00,40.35,40.36,40.32,40.34,136000.0,27.9063,27.9132,27.8856,27.8994,136000.0
2013-11-14 12:00:00,40.34,40.36,40.32,40.35,140300.0,27.8994,27.9132,27.8856,27.9063,140300.0
2013-11-14 12:10:00,40.35,40.36,40.31,40.33,177200.0,27.9063,27.9132,27.8787,27.8925,177200.0
2013-11-14 12:20:00,40.32,40.35,40.32,40.33,90900.0,27.8856,27.9063,27.8856,27.8925,90900.0
2013-11-14 12:30:00,40.34,40.35,40.31,40.31,76000.0,27.8994,27.9063,27.8787,27.8787,76000.0
2013-11-14 12:40:00,40.31,40.32,40.3,40.32,100500.0,27.8787,27.8856,27.8717,27.8856,100500.0
2013-11-14 12:50:00,40.32,40.32,40.26,40.27,97500.0,27.8856,27.8856,27.8441,27.851,97500.0
2013-11-14 13:00:00,40.26,40.33,40.26,40.33,120400.0,27.8441,27.8925,27.8441,27.8925,120400.0
2013-11-14 13:10:00,40.33,40.35,40.31,40.34,88600.0,27.8925,27.9063,27.8787,27.8994,88600.0
2013-11-14 13:20:00,40.33,40.34,40.29,40.3,77400.0,27.8925,27.8994,27.8648,27.8717,77400.0
2013-11-14 13:30:00,40.3,40.31,40.27,40.29,100600.0,27.8717,27.8787,27.851,27.8648,100600.0
2013-11-14 13:40:00,40.29,40.32,40.27,40.31,169900.0,27.8648,27.8856,27.851,27.8787,169900.0
2013-11-14 13:50:00,40.32,40.32,40.23,40.26,153400.0,27.8856,27.8856,27.8233,27.8441,153400.0
2013-11-14 14:00:00,40.26,40.3,40.26,40.29,136800.0,27.8441,27.8717,27.8441,27.8648,136800.0
2013-11-14 14:10:00,40.29,40.34,40.28,40.34,219900.0,27.8648,27.8994,27.8579,27.8994,219900.0
2013-11-14 14:20:00,40.34,40.36,40.33,40.35,160100.0,27.8994,27.9132,27.8925,27.9063,160100.0
2013-11-14 14:30:00,40.36,40.36,40.32,40.34,101100.0,27.9132,27.9132,27.8856,27.8994,101100.0
2013-11-14 14:40:00,40.34,40.35,40.3,40.3,140400.0,27.8994,27.9063,27.8717,27.8717,140400.0
2013-11-14 14:50:00,40.3,40.31,40.25,40.27,154700.0,27.8717,27.8787,27.8372,27.851,154700.0
2013-11-14 15:00:00,40.27,40.28,40.24,40.27,186200.0,27.851,27.8579,27.8302,27.851,186200.0
2013-11-14 15:10:00,40.27,40.28,40.25,40.25,259700.0,27.851,27.8579,27.8372,27.8372,259700.0
2013-11-14 15:20:00,40.26,40.26,40.22,40.23,199300.0,27.8441,27.8441,27.8164,27.8233,199300.0
2013-11-14 15:30:00,40.24,40.25,40.22,40.23,322000.0,27.8302,27.8372,27.8164,27.8233,322000.0
2013-11-14 15:40:00,40.23,40.26,40.22,40.24,474400.0,27.8233,27.8441,27.8164,27.8302,474400.0
2013-11-14 15:50:00,40.24,40.24,40.19,40.22,930600.0,27.8302,27.8302,27.7957,27.8164,930600.0
2013-11-15 09:30:00,40.15,40.24,40.05,40.17,1924800.0,27.768,27.8302,27.6988,27.7818,1924800.0
2013-11-15 09:40:00,40.17,40.32,40.15,40.29,780800.0,27.7818,27.8856,27.768,27.8648,780800.0
2013-11-15 09:50:00,40.29,40.31,40.22,40.27,410800.0,27.8648,27.8787,27.8164,27.851,410800.0
2013-11-15 10:00:00,40.27,40.27,40.12,40.15,276100.0,27.851,27.851,27.7473,27.768,276100.0
2013-11-15 10:10:00,40.15,40.16,40.07,40.08,230500.0,27.768,27.7749,27.7127,27.7196,230500.0
2013-11-15 10:20:00,40.08,40.1,40.05,40.07,156300.0,27.7196,27.7334,27.6988,27.7127,156300.0
2013-11-15 10:30:00,40.07,40.13,40.05,40.13,209200.0,27.7127,27.7542,27.6988,27.7542,209200.0
2013-11-15 10:40:00,40.13,40.13,40.09,40.12,181800.0,27.7542,27.7542,27.7265,27.7473,181800.0
2013-11-15 10:50:00,40.12,40.13,40.07,40.09,156600.0,27.7473,27.7542,27.7127,27.7265,156600.0
2013-11-15 11:00:00,40.09,40.12,40.06,40.08,208600.0,27.7265,27.7473,27.7058,27.7196,208600.0
2013-11-15 11:10:00,40.07,40.11,40.07,40.09,103800.0,27.7127,27.7403,27.7127,27.7265,103800.0
2013-11-15 11:20:00,40.09,40.16,40.08,40.14,138200.0,27.7265,27.7749,27.7196,27.7611,138200.0
2013-11-15 11:30:00,40.13,40.15,40.1,40.13,200000.0,27.7542,27.768,27.7334,27.7542,200000.0
2013-11-15 11:40:00,40.12,40.14,40.1,40.13,134800.0,27.7473,27.7611,27.7334,27.7542,134800.0
2013-11-15 11:50:00,40.12,40.13,40.08,40.1,183000.0,27.7473,27.7542,27.7196,27.7334,183000.0
2013-11-15 12:00:00,40.11,40.11,40.08,40.11,128200.0,27.7403,27.7403,27.7196,27.7403,128200.0
2013-11-15 12:10:00,40.11,40.13,40.08,40.09,148000.0,27.7403,27.7542,27.7196,27.7265,148000.0
2013-11-15 12:20:00,40.08,40.1,40.07,40.07,61600.0,27.7196,27.7334,27.7127,27.7127,61600.0
2013-11-15 12:30:00,40.07,40.09,40.06,40.07,127500.0,27.7127,27.7265,27.7058,27.7127,127500.0
2013-11-15 12:40:00,40.07,40.09,40.06,40.07,86800.0,27.7127,27.7265,27.7058,27.7127,86800.0
2013-11-15 12:50:00,40.07,40.08,40.04,40.05,241400.0,27.7127,27.7196,27.6919,27.6988,241400.0
2013-11-15 13:00:00,40.05,40.05,39.96,39.97,385400.0,27.6988,27.6988,27.6366,27.6435,385400.0
2013-11-15 13:10:00,39.97,40.0,39.97,39.98,130200.0,27.6435,27.6643,27.6435,27.6504,130200.0
2013-11-15 13:20:00,39.98,40.06,39.96,40.04,143200.0,27.6504,27.7058,27.6366,27.6919,143200.0
2013-11-15 13:30:00,40.05,40.06,40.04,40.05,100300.0,27.6988,27.7058,27.6919,27.6988,100300.0
2013-11-15 13:40:00,40.06,40.07,40.05,40.05,69700.0,27.7058,27.7127,27.6988,27.6988,69700.0
2013-11-15 13:50:00,40.05,40.05,40.03,40.05,297500.0,27.6988,27.6988,27.685,27.6988,297500.0
2013-11-15 14:00:00,40.04,40.08,40.02,40.08,225100.0,27.6919,27.7196,27.6781,27.7196,225100.0
2013-11-15 14:10:00,40.08,40.08,40.06,40.07,124300.0,27.7196,27.7196,27.7058,27.7127,124300.0
2013-11-15 14:20:00,40.07,40.08,40.05,40.06,311000.0,27.7127,27.7196,27.6988,27.7058,311000.0
2013-11-15 14:30:00,40.07,40.11,40.06,40.11,191000.0,27.7127,27.7403,27.7058,27.7403,191000.0
2013-11-15 14:40:00,40.11,40.11,40.08,40.09,100300.0,27.7403,27.7403,27.7196,27.7265,100300.0
2013-11-15 14:50:00,40.1,40.1,40.09,40.09,55600.0,27.7334,27.7334,27.7265,27.7265,55600.0
2013-11-15 15:00:00,40.09,40.12,40.09,40.12,199200.0,27.7265,27.7473,27.7265,27.7473,199200.0
2013-11-15 15:10:00,40.11,40.12,40.11,40.11,238300.0,27.7403,27.7473,27.7403,27.7403,238300.0
2013-11-15 15:20:00,40.12,40.15,40.11,40.15,195900.0,27.7473,27.768,27.7403,27.768,195900.0
2013-11-15 15:30:00,40.15,40.15,40.12,40.13,343300.0,27.768,27.768,27.7473,27.7542,343300.0
2013-11-15 15:40:00,40.13,40.17,40.11,40.16,562800.0,27.7542,27.7818,27.7403,27.7749,562800.0
2013-11-15 15:50:00,40.17,40.22,40.15,40.22,941000.0,27.7818,27.8164,27.768,27.8164,941000.0
2013-11-18 09:30:00,40.24,40.24,40.01,40.08,769400.0,27.8302,27.8302,27.6712,27.7196,769400.0
2013-11-18 09:40:00,40.08,40.18,40.04,40.17,439700.0,27.7196,27.7888,27.6919,27.7818,439700.0
2013-11-18 09:50:00,40.16,40.23,40.02,40.02,359600.0,27.7749,27.8233,27.6781,27.6781,359600.0
2013-11-18 10:00:00,40.01,40.09,40.0,40.09,254400.0,27.6712,27.7265,27.6643,27.7265,254400.0
2013-11-18 10:10:00,40.08,40.18,40.07,40.13,201600.0,27.7196,27.7888,27.7127,27.7542,201600.0
2013-11-18 10:20:00,40.12,40.16,40.1,40.13,160800.0,27.7473,27.7749,27.7334,27.7542,160800.0
2013-11-18 10:30:00,40.13,40.13,40.08,40.12,189600.0,27.7542,27.7542,27.7196,27.7473,189600.0
2013-11-18 10:40:00,40.12,40.12,40.04,40.08,155400.0,27.7473,27.7473,27.6919,27.7196,155400.0
2013-11-18 10:50:00,40.08,40.1,40.06,40.1,99000.0,27.7196,27.7334,27.7058,27.7334,99000.0
2013-11-18 11:00:00,40.1,40.14,40.08,40.12,188500.0,27.7334,27.7611,27.7196,27.7473,188500.0
2013-11-18 11:10:00,40.12,40.15,40.11,40.15,125000.0,27.7473,27.768,27.7403,27.768,125000.0
2013-11-18 11:20:00,40.15,40.19,40.13,40.17,153900.0,27.768,27.7957,27.7542,27.7818,153900.0
2013-11-18 11:30:00,40.16,40.18,40.12,40.16,195000.0,27.7749,27.7888,27.7473,27.7749,195000.0
2013-11-18 11:40:00,40.16,40.18,40.13,40.16,101800.0,27.7749,27.7888,27.7542,27.7749,101800.0
2013-11-18 11:50:00,40.16,40.18,40.16,40.16,105300.0,27.7749,27.7888,27.7749,27.7749,105300.0
2013-11-18 12:00:00,40.16,40.2,40.14,40.18,190700.0,27.7749,27.8026,27.7611,27.7888,190700.0
2013-11-18 12:10:00,40.18,40.18,40.14,40.15,127700.0,27.7888,27.7888,27.7611,27.768,127700.0
2013-11-18 12:20:00,40.15,40.19,40.14,40.18,140000.0,27.768,27.7957,27.7611,27.7888,140000.0
2013-11-18 12:30:00,40.19,40.2,40.14,40.15,117300.0,27.7957,27.8026,27.7611,27.768,117300.0
2013-11-18 12:40:00,40.15,40.2,40.14,40.18,156200.0,27.768,27.8026,27.7611,27.7888,156200.0
2013-11-18 12:50:00,40.17,40.2,40.17,40.19,75300.0,27.7818,27.8026,27.7818,27.7957,75300.0
2013-11-18 13:00:00,40.19,40.2,40.17,40.19,108200.0,27.7957,27.8026,27.7818,27.7957,108200.0
2013-11-18 13:10:00,40.19,40.21,40.16,40.18,148300.0,27.7957,27.8095,27.7749,27.7888,148300.0
2013-11-18 13:20:00,40.19,40.21,40.18,40.19,99800.0,27.7957,27.8095,27.7888,27.7957,99800.0
2013-11-18 13:30:00,40.2,40.21,40.18,40.2,119500.0,27.8026,27.8095,27.7888,27.8026,119500.0
2013-11-18 13:40:00,40.2,40.2,40.18,40.18,94900.0,27.8026,27.8026,27.7888,27.7888,94900.0
2013-11-18 13:50:00,40.18,40.19,40.17,40.17,136500.0,27.7888,27.7957,27.7818,27.7818,136500.0
2013-11-18 14:00:00,40.18,40.18,40.16,40.16,116700.0,27.7888,27.7888,27.7749,27.7749,116700.0
2013-11-18 14:10:00,40.16,40.19,40.15,40.19,112300.0,27.7749,27.7957,27.768,27.7957,112300.0
2013-11-18 14:20:00,40.19,40.21,40.16,40.2,227100.0,27.7957,27.8095,27.7749,27.8026,227100.0
2013-11-18 14:30:00,40.2,40.21,40.14,40.14,138500.0,27.8026,27.8095,27.7611,27.7611,138500.0
2013-11-18 14:40:00,40.15,40.17,40.13,40.15,189600.0,27.768,27.7818,27.7542,27.768,189600.0
2013-11-18 14:50:00,40.15,40.18,40.14,40.17,69900.0,27.768,27.7888,27.7611,27.7818,69900.0
2013-11-18 15:00:00,40.17,40.18,40.12,40.12,319800.0,27.7818,27.7888,27.7473,27.7473,319800.0
2013-11-18 15:10:00,40.13,40.16,40.09,40.15,220000.0,27.7542,27.7749,27.7265,27.768,220000.0
2013-11-18 15:20:00,40.14,40.15,40.1,40.14,221000.0,27.7611,27.768,27.7334,27.7611,221000.0
2013-11-18 15:30:00,40.13,40.14,40.1,40.14,435100.0,27.7542,27.7611,27.7334,27.7611,435100.0
2013-11-18 15:40:00,40.14,40.19,40.12,40.18,360400.0,27.7611,27.7957,27.7473,27.7888,360400.0
2013-11-18 15:50:00,40.18,40.19,40.14,40.19,629400.0,27.7888,27.7957,27.7611,27.7957,629400.0
2013-11-19 09:30:00,40.14,40.16,40.0,40.14,663500.0,27.7611,27.7749,27.6643,27.7611,663500.0
2013-11-19 09:40:00,40.13,40.15,39.97,40.02,507500.0,27.7542,27.768,27.6435,27.6781,507500.0
2013-11-19 09:50:00,40.02,40.13,40.02,40.07,400500.0,27.6781,27.7542,27.6781,27.7127,400500.0
2013-11-19 10:00:00,40.08,40.1,40.04,40.04,249800.0,27.7196,27.7334,27.6919,27.6919,249800.0
2013-11-19 10:10:00,40.05,40.08,40.01,40.04,294300.0,27.6988,27.7196,27.6712,27.6919,294300.0
2013-11-19 10:20:00,40.03,40.06,40.0,40.04,274000.0,27.685,27.7058,27.6643,27.6919,274000.0
2013-11-19 10:30:00,40.04,40.11,40.04,40.09,226500.0,27.6919,27.7403,27.6919,27.7265,226500.0
2013-11-19 10:40:00,40.08,40.09,40.0,40.01,149500.0,27.7196,27.7265,27.6643,27.6712,149500.0
2013-11-19 10:50:00,40.0,40.04,39.98,40.04,238000.0,27.6643,27.6919,27.6504,27.6919,238000.0
2013-11-19 11:00:00,40.03,40.05,40.01,40.01,166200.0,27.685,27.6988,27.6712,27.6712,166200.0
2013-11-19 11:10:00,40.01,40.02,39.95,39.97,582200.0,27.6712,27.6781,27.6297,27.6435,582200.0
2013-11-19 11:20:00,39.97,39.98,39.92,39.95,320900.0,27.6435,27.6504,27.6089,27.6297,320900.0
2013-11-19 11:30:00,39.96,40.01,39.95,39.99,157300.0,27.6366,27.6712,27.6297,27.6573,157300.0
2013-11-19 11:40:00,39.98,39.99,39.93,39.96,174000.0,27.6504,27.6573,27.6159,27.6366,174000.0
2013-11-19 11:50:00,39.97,39.99,39.96,39.99,107200.0,27.6435,27.6573,27.6366,27.6573,107200.0
2013-11-19 12:00:00,39.99,40.02,39.96,40.02,225700.0,27.6573,27.6781,27.6366,27.6781,225700.0
2013-11-19 12:10:00,40.02,40.02,39.96,39.97,136100.0,27.6781,27.6781,27.6366,27.6435,136100.0
2013-11-19 12:20:00,39.98,40.05,39.95,40.02,234600.0,27.6504,27.6988,27.6297,27.6781,234600.0
2013-11-19 12:30:00,40.03,40.05,40.0,40.03,98000.0,27.685,27.6988,27.6643,27.685,98000.0
2013-11-19 12:40:00,40.04,40.04,40.02,40.02,103300.0,27.6919,27.6919,27.6781,27.6781,103300.0
2013-11-19 12:50:00,40.03,40.07,40.02,40.05,261700.0,27.685,27.7127,27.6781,27.6988,261700.0
2013-11-19 13:00:00,40.06,40.07,40.04,40.06,117600.0,27.7058,27.7127,27.6919,27.7058,117600.0
2013-11-19 13:10:00,40.06,40.09,40.05,40.08,140100.0,27.7058,27.7265,27.6988,27.7196,140100.0
2013-11-19 13:20:00,40.08,40.08,40.02,40.03,196800.0,27.7196,27.7196,27.6781,27.685,196800.0
2013-11-19 13:30:00,40.02,40.08,40.02,40.05,259400.0,27.6781,27.7196,27.6781,27.6988,259400.0
2013-11-19 13:40:00,40.05,40.05,40.03,40.05,124500.0,27.6988,27.6988,27.685,27.6988,124500.0
2013-11-19 13:50:00,40.05,40.06,40.01,40.04,217800.0,27.6988,27.7058,27.6712,27.6919,217800.0
2013-11-19 14:00:00,40.04,40.1,40.03,40.06,305200.0,27.6919,27.7334,27.685,27.7058,305200.0
2013-11-19 14:10:00,40.05,40.12,40.05,40.1,252900.0,27.6988,27.7473,27.6988,27.7334,252900.0
2013-11-19 14:20:00,40.11,40.16,40.07,40.15,294700.0,27.7403,27.7749,27.7127,27.768,294700.0
2013-11-19 14:30:00,40.16,40.23,40.15,40.18,434500.0,27.7749,27.8233,27.768,27.7888,434500.0
2013-11-19 14:40:00,40.18,40.19,40.14,40.16,208300.0,27.7888,27.7957,27.7611,27.7749,208300.0
2013-11-19 14:50:00,40.16,40.16,40.1,40.11,114500.0,27.7749,27.7749,27.7334,27.7403,114500.0
2013-11-19 15:00:00,40.11,40.16,40.1,40.14,217200.0,27.7403,27.7749,27.7334,27.7611,217200.0
2013-11-19 15:10:00,40.13,40.18,40.13,40.16,205500.0,27.7542,27.7888,27.7542,27.7749,205500.0
2013-11-19 15:20:00,40.16,40.16,40.12,40.13,148700.0,27.7749,27.7749,27.7473,27.7542,148700.0
2013-11-19 15:30:00,40.13,40.15,40.1,40.13,290000.0,27.7542,27.768,27.7334,27.7542,290000.0
2013-11-19 15:40:00,40.13,40.16,40.1,40.14,434300.0,27.7542,27.7749,27.7334,27.7611,434300.0
2013-11-19 15:50:00,40.14,40.17,40.13,40.15,582700.0,27.7611,27.7818,27.7542,27.768,582700.0
2013-11-20 09:30:00,40.07,40.12,39.94,40.0,733100.0,27.7127,27.7473,27.6228,27.6643,733100.0
2013-11-20 09:40:00,40.01,40.09,39.99,40.06,405200.0,27.6712,27.7265,27.6573,27.7058,405200.0
2013-11-20 09:50:00,40.06,40.15,40.04,40.1,319100.0,27.7058,27.768,27.6919,27.7334,319100.0
2013-11-20 10:00:00,40.09,40.19,40.09,40.16,279000.0,27.7265,27.7957,27.7265,27.7749,279000.0
2013-11-20 10:10:00,40.17,40.18,40.07,40.09,288500.0,27.7818,27.7888,27.7127,27.7265,288500.0
2013-11-20 10:20:00,40.1,40.22,40.09,40.21,552500.0,27.7334,27.8164,27.7265,27.8095,552500.0
2013-11-20 10:30:00,40.2,40.24,40.18,40.23,506300.0,27.8026,27.8302,27.7888,27.8233,506300.0
2013-11-20 10:40:00,40.23,40.4,40.23,40.38,598400.0,27.8233,27.9409,27.8233,27.9271,598400.0
2013-11-20 10:50:00,40.38,40.42,40.37,40.41,522600.0,27.9271,27.9547,27.9202,27.9478,522600.0
2013-11-20 11:00:00,40.4,40.45,40.36,40.44,302900.0,27.9409,27.9755,27.9132,27.9686,302900.0
2013-11-20 11:10:00,40.43,40.44,40.34,40.34,317600.0,27.9617,27.9686,27.8994,27.8994,317600.0
2013-11-20 11:20:00,40.35,40.36,40.29,40.33,215100.0,27.9063,27.9132,27.8648,27.8925,215100.0
2013-11-20 11:30:00,40.33,40.34,40.26,40.26,186500.0,27.8925,27.8994,27.8441,27.8441,186500.0
2013-11-20 11:40:00,40.25,40.26,40.21,40.26,188500.0,27.8372,27.8441,27.8095,27.8441,188500.0
2013-11-20 11:50:00,40.25,40.3,40.25,40.26,164200.0,27.8372,27.8717,27.8372,27.8441,164200.0
2013-11-20 12:00:00,40.25,40.3,40.25,40.3,160400.0,27.8372,27.8717,27.8372,27.8717,160400.0
2013-11-20 12:10:00,40.29,40.31,40.26,40.31,215100.0,27.8648,27.8787,27.8441,27.8787,215100.0
2013-11-20 12:20:00,40.3,40.39,40.29,40.38,172600.0,27.8717,27.934,27.8648,27.9271,172600.0
2013-11-20 12:30:00,40.38,40.39,40.35,40.37,311800.0,27.9271,27.934,27.9063,27.9202,311800.0
2013-11-20 12:40:00,40.36,40.4,40.34,40.39,314600.0,27.9132,27.9409,27.8994,27.934,314600.0
2013-11-20 12:50:00,40.39,40.39,40.33,40.34,129500.0,27.934,27.934,27.8925,27.8994,129500.0
2013-11-20 13:00:00,40.34,40.34,40.32,40.32,117400.0,27.8994,27.8994,27.8856,27.8856,117400.0
2013-11-20 13:10:00,40.33,40.34,40.28,40.28,114100.0,27.8925,27.8994,27.8579,27.8579,114100.0
2013-11-20 13:20:00,40.29,40.29,40.24,40.28,105000.0,27.8648,27.8648,27.8302,27.8579,105000.0
2013-11-20 13:30:00,40.27,40.3,40.27,40.28,85600.0,27.851,27.8717,27.851,27.8579,85600.0
2013-11-20 13:40:00,40.29,40.31,40.28,40.28,107600.0,27.8648,27.8787,27.8579,27.8579,107600.0
2013-11-20 13:50:00,40.28,40.29,40.25,40.26,193400.0,27.8579,27.8648,27.8372,27.8441,193400.0
2013-11-20 14:00:00,40.26,40.3,40.18,40.26,790800.0,27.8441,27.8717,27.7888,27.8441,790800.0
2013-11-20 14:10:00,40.26,40.31,40.21,40.28,365500.0,27.8441,27.8787,27.8095,27.8579,365500.0
2013-11-20 14:20:00,40.28,40.29,40.22,40.25,254700.0,27.8579,27.8648,27.8164,27.8372,254700.0
2013-11-20 14:30:00,40.25,40.27,40.18,40.19,198100.0,27.8372,27.851,27.7888,27.7957,198100.0
2013-11-20 14:40:00,40.19,40.24,40.16,40.23,314900.0,27.7957,27.8302,27.7749,27.8233,314900.0
2013-11-20 14:50:00,40.22,40.23,40.15,40.18,224600.0,27.8164,27.8233,27.768,27.7888,224600.0
2013-11-20 15:00:00,40.18,40.19,40.03,40.06,678500.0,27.7888,27.7957,27.685,27.7058,678500.0
2013-11-20 15:10:00,40.07,40.13,40.07,40.1,287600.0,27.7127,27.7542,27.7127,27.7334,287600.0
2013-11-20 15:20:00,40.11,40.12,40.07,40.07,302200.0,27.7403,27.7473,27.7127,27.7127,302200.0
2013-11-20 15:30:00,40.08,40.08,40.02,40.05,439000.0,27.7196,27.7196,27.6781,27.6988,439000.0
2013-11-20 15:40:00,40.05,40.09,40.02,40.07,453900.0,27.6988,27.7265,27.6781,27.7127,453900.0
2013-11-20 15:50:00,40.07,40.1,40.02,40.07,832700.0,27.7127,27.7334,27.6781,27.7127,832700.0
2013-11-21 09:30:00,40.15,40.26,40.1,40.25,619600.0,27.768,27.8441,27.7334,27.8372,619600.0
2013-11-21 09:40:00,40.24,40.29,40.2,40.27,302400.0,27.8302,27.8648,27.8026,27.851,302400.0
2013-11-21 09:50:00,40.27,40.39,40.26,40.27,403900.0,27.851,27.934,27.8441,27.851,403900.0
2013-11-21 10:00:00,40.27,40.3,40.24,40.26,253500.0,27.851,27.8717,27.8302,27.8441,253500.0
2013-11-21 10:10:00,40.27,40.32,40.25,40.3,263200.0,27.851,27.8856,27.8372,27.8717,263200.0
2013-11-21 10:20:00,40.31,40.33,40.3,40.31,323400.0,27.8787,27.8925,27.8717,27.8787,323400.0
2013-11-21 10:30:00,40.3,40.39,40.3,40.38,278800.0,27.8717,27.934,27.8717,27.9271,278800.0
2013-11-21 10:40:00,40.39,40.4,40.34,40.35,399300.0,27.934,27.9409,27.8994,27.9063,399300.0
2013-11-21 10:50:00,40.35,40.38,40.31,40.33,366900.0,27.9063,27.9271,27.8787,27.8925,366900.0
2013-11-21 11:00:00,40.33,40.37,40.31,40.31,279700.0,27.8925,27.9202,27.8787,27.8787,279700.0
2013-11-21 11:10:00,40.31,40.34,40.29,40.31,235300.0,27.8787,27.8994,27.8648,27.8787,235300.0
2013-11-21 11:20:00,40.31,40.33,40.29,40.3,203500.0,27.8787,27.8925,27.8648,27.8717,203500.0
2013-11-21 11:30:00,40.3,40.32,40.26,40.26,249700.0,27.8717,27.8856,27.8441,27.8441,249700.0
2013-11-21 11:40:00,40.26,40.3,40.26,40.29,237400.0,27.8441,27.8717,27.8441,27.8648,237400.0
2013-11-21 11:50:00,40.29,40.32,40.29,40.32,127500.0,27.8648,27.8856,27.8648,27.8856,127500.0
2013-11-21 12:00:00,40.32,40.32,40.3,40.32,139700.0,27.8856,27.8856,27.8717,27.8856,139700.0
2013-11-21 12:10:00,40.32,40.32,40.29,40.31,207100.0,27.8856,27.8856,27.8648,27.8787,207100.0
2013-11-21 12:20:00,40.31,40.32,40.3,40.32,178400.0,27.8787,27.8856,27.8717,27.8856,178400.0
2013-11-21 12:30:00,40.32,40.33,40.3,40.31,126400.0,27.8856,27.8925,27.8717,27.8787,126400.0
2013-11-21 12:40:00,40.3,40.33,40.29,40.3,115200.0,27.8717,27.8925,27.8648,27.8717,115200.0
2013-11-21 12:50:00,40.31,40.31,40.28,40.29,197400.0,27.8787,27.8787,27.8579,27.8648,197400.0
2013-11-21 13:00:00,40.28,40.3,40.28,40.28,69400.0,27.8579,27.8717,27.8579,27.8579,69400.0
2013-11-21 13:10:00,40.28,40.3,40.27,40.28,98700.0,27.8579,27.8717,27.851,27.8579,98700.0
2013-11-21 13:20:00,40.28,40.31,40.28,40.3,129600.0,27.8579,27.8787,27.8579,27.8717,129600.0
2013-11-21 13:30:00,40.3,40.36,40.3,40.35,112500.0,27.8717,27.9132,27.8717,27.9063,112500.0
2013-11-21 13:40:00,40.36,40.4,40.35,40.35,233700.0,27.9132,27.9409,27.9063,27.9063,233700.0
2013-11-21 13:50:00,40.35,40.4,40.35,40.39,188500.0,27.9063,27.9409,27.9063,27.934,188500.0
2013-11-21 14:00:00,40.39,40.4,40.35,40.37,137700.0,27.934,27.9409,27.9063,27.9202,137700.0
2013-11-21 14:10:00,40.37,40.44,40.37,40.43,237500.0,27.9202,27.9686,27.9202,27.9617,237500.0
2013-11-21 14:20:00,40.44,40.44,40.41,40.42,167500.0,27.9686,27.9686,27.9478,27.9547,167500.0
2013-11-21 14:30:00,40.42,40.46,40.41,40.46,448100.0,27.9547,27.9824,27.9478,27.9824,448100.0
2013-11-21 14:40:00,40.45,40.5,40.44,40.46,214900.0,27.9755,28.0101,27.9686,27.9824,214900.0
2013-11-21 14:50:00,40.47,40.48,40.44,40.48,270100.0,27.9893,27.9962,27.9686,27.9962,270100.0
2013-11-21 15:00:00,40.48,40.48,40.42,40.42,323300.0,27.9962,27.9962,27.9547,27.9547,323300.0
2013-11-21 15:10:00,40.43,40.45,40.4,40.41,247400.0,27.9617,27.9755,27.9409,27.9478,247400.0
2013-11-21 15:20:00,40.41,40.43,40.39,40.39,143500.0,27.9478,27.9617,27.934,27.934,143500.0
2013-11-21 15:30:00,40.4,40.41,40.36,40.4,433700.0,27.9409,27.9478,27.9132,27.9409,433700.0
2013-11-21 15:40:00,40.39,40.41,40.37,40.39,615800.0,27.934,27.9478,27.9202,27.934,615800.0
2013-11-21 15:50:00,40.39,40.49,40.39,40.43,1114500.0,27.934,28.0032,27.934,27.9617,1114500.0
2013-11-22 09:30:00,40.34,40.4,40.2,40.33,567500.0,27.8994,27.9409,27.8026,27.8925,567500.0
2013-11-22 09:40:00,40.33,40.39,40.29,40.31,221900.0,27.8925,27.934,27.8648,27.8787,221900.0
2013-11-22 09:50:00,40.31,40.32,40.25,40.28,363900.0,27.8787,27.8856,27.8372,27.8579,363900.0
2013-11-22 10:00:00,40.27,40.33,40.24,40.26,458700.0,27.851,27.8925,27.8302,27.8441,458700.0
2013-11-22 10:10:00,40.26,40.26,40.2,40.21,170200.0,27.8441,27.8441,27.8026,27.8095,170200.0
2013-11-22 10:20:00,40.21,40.21,40.09,40.09,381100.0,27.8095,27.8095,27.7265,27.7265,381100.0
2013-11-22 10:30:00,40.09,40.15,40.09,40.11,210300.0,27.7265,27.768,27.7265,27.7403,210300.0
2013-11-22 10:40:00,40.11,40.19,40.1,40.18,223800.0,27.7403,27.7957,27.7334,27.7888,223800.0
2013-11-22 10:50:00,40.18,40.29,40.17,40.29,652000.0,27.7888,27.8648,27.7818,27.8648,652000.0
2013-11-22 11:00:00,40.28,40.33,40.28,40.33,246500.0,27.8579,27.8925,27.8579,27.8925,246500.0
2013-11-22 11:10:00,40.32,40.33,40.27,40.3,134300.0,27.8856,27.8925,27.851,27.8717,134300.0
2013-11-22 11:20:00,40.31,40.31,40.27,40.29,136900.0,27.8787,27.8787,27.851,27.8648,136900.0
2013-11-22 11:30:00,40.29,40.33,40.29,40.31,183500.0,27.8648,27.8925,27.8648,27.8787,183500.0
2013-11-22 11:40:00,40.3,40.36,40.3,40.34,143000.0,27.8717,27.9132,27.8717,27.8994,143000.0
2013-11-22 11:50:00,40.34,40.38,40.34,40.37,139700.0,27.8994,27.9271,27.8994,27.9202,139700.0
2013-11-22 12:00:00,40.38,40.43,40.38,40.43,276800.0,27.9271,27.9617,27.9271,27.9617,276800.0
2013-11-22 12:10:00,40.42,40.43,40.41,40.42,157800.0,27.9547,27.9617,27.9478,27.9547,157800.0
2013-11-22 12:20:00,40.42,40.44,40.4,40.41,172300.0,27.9547,27.9686,27.9409,27.9478,172300.0
2013-11-22 12:30:00,40.41,40.42,40.33,40.33,128700.0,27.9478,27.9547,27.8925,27.8925,128700.0
2013-11-22 12:40:00,40.34,40.34,40.29,40.3,83000.0,27.8994,27.8994,27.8648,27.8717,83000.0
2013-11-22 12:50:00,40.3,40.31,40.27,40.28,165000.0,27.8717,27.8787,27.851,27.8579,165000.0
2013-11-22 13:00:00,40.28,40.32,40.28,40.31,130800.0,27.8579,27.8856,27.8579,27.8787,130800.0
2013-11-22 13:10:00,40.31,40.32,40.25,40.25,93600.0,27.8787,27.8856,27.8372,27.8372,93600.0
2013-11-22 13:20:00,40.26,40.31,40.25,40.31,153300.0,27.8441,27.8787,27.8372,27.8787,153300.0
2013-11-22 13:30:00,40.31,40.32,40.28,40.28,175700.0,27.8787,27.8856,27.8579,27.8579,175700.0
2013-11-22 13:40:00,40.28,40.29,40.25,40.29,121200.0,27.8579,27.8648,27.8372,27.8648,121200.0
2013-11-22 13:50:00,40.28,40.29,40.25,40.26,179700.0,27.8579,27.8648,27.8372,27.8441,179700.0
2013-11-22 14:00:00,40.26,40.34,40.26,40.33,300400.0,27.8441,27.8994,27.8441,27.8925,300400.0
2013-11-22 14:10:00,40.34,40.34,40.31,40.31,117600.0,27.8994,27.8994,27.8787,27.8787,117600.0
2013-11-22 14:20:00,40.31,40.34,40.3,40.34,177700.0,27.8787,27.8994,27.8717,27.8994,177700.0
2013-11-22 14:30:00,40.34,40.35,40.32,40.34,408800.0,27.8994,27.9063,27.8856,27.8994,408800.0
2013-11-22 14:40:00,40.34,40.37,40.34,40.34,218500.0,27.8994,27.9202,27.8994,27.8994,218500.0
2013-11-22 14:50:00,40.34,40.37,40.34,40.36,197900.0,27.8994,27.9202,27.8994,27.9132,197900.0
2013-11-22 15:00:00,40.35,40.38,40.35,40.37,238400.0,27.9063,27.9271,27.9063,27.9202,238400.0
2013-11-22 15:10:00,40.37,40.41,40.37,40.4,227200.0,27.9202,27.9478,27.9202,27.9409,227200.0
2013-11-22 15:20:00,40.39,40.41,40.36,40.36,214500.0,27.934,27.9478,27.9132,27.9132,214500.0
2013-11-22 15:30:00,40.37,40.43,40.36,40.41,163800.0,27.9202,27.9617,27.9132,27.9478,163800.0
2013-11-22 15:40:00,40.41,40.45,40.36,40.39,795000.0,27.9478,27.9755,27.9132,27.934,795000.0
2013-11-22 15:50:00,40.39,40.46,40.38,40.42,740700.0,27.934,27.9824,27.9271,27.9547,740700.0
2013-11-25 09:30:00,40.48,40.62,40.48,40.54,885500.0,27.9962,28.0931,27.9962,28.0377,885500.0
2013-11-25 09:40:00,40.54,40.6,40.51,40.59,456800.0,28.0377,28.0792,28.017,28.0723,456800.0
2013-11-25 09:50:00,40.59,40.65,40.55,40.62,392800.0,28.0723,28.1138,28.0446,28.0931,392800.0
2013-11-25 10:00:00,40.61,40.66,40.6,40.66,324700.0,28.0861,28.1207,28.0792,28.1207,324700.0
2013-11-25 10:10:00,40.66,40.71,40.66,40.67,298400.0,28.1207,28.1553,28.1207,28.1276,298400.0
2013-11-25 10:20:00,40.67,40.74,40.67,40.74,313000.0,28.1276,28.1761,28.1276,28.1761,313000.0
2013-11-25 10:30:00,40.74,40.75,40.7,40.73,313800.0,28.1761,28.183,28.1484,28.1691,313800.0
2013-11-25 10:40:00,40.73,40.73,40.67,40.72,139000.0,28.1691,28.1691,28.1276,28.1622,139000.0
2013-11-25 10:50:00,40.71,40.73,40.69,40.71,171100.0,28.1553,28.1691,28.1415,28.1553,171100.0
2013-11-25 11:00:00,40.71,40.78,40.7,40.78,387900.0,28.1553,28.2037,28.1484,28.2037,387900.0
2013-11-25 11:10:00,40.77,40.83,40.76,40.83,315000.0,28.1968,28.2383,28.1899,28.2383,315000.0
2013-11-25 11:20:00,40.83,40.84,40.79,40.84,214800.0,28.2383,28.2452,28.2106,28.2452,214800.0
2013-11-25 11:30:00,40.84,40.88,40.8,40.8,395000.0,28.2452,28.2729,28.2175,28.2175,395000.0
2013-11-25 11:40:00,40.81,40.81,40.76,40.78,299900.0,28.2245,28.2245,28.1899,28.2037,299900.0
2013-11-25 11:50:00,40.79,40.8,40.69,40.69,170100.0,28.2106,28.2175,28.1415,28.1415,170100.0
2013-11-25 12:00:00,40.69,40.7,40.65,40.67,106500.0,28.1415,28.1484,28.1138,28.1276,106500.0
2013-11-25 12:10:00,40.66,40.68,40.65,40.66,187500.0,28.1207,28.1346,28.1138,28.1207,187500.0
2013-11-25 12:20:00,40.66,40.67,40.64,40.66,173200.0,28.1207,28.1276,28.1069,28.1207,173200.0
2013-11-25 12:30:00,40.66,40.67,40.62,40.63,87300.0,28.1207,28.1276,28.0931,28.1,87300.0
2013-11-25 12:40:00,40.62,40.64,40.62,40.64,99500.0,28.0931,28.1069,28.0931,28.1069,99500.0
2013-11-25 12:50:00,40.63,40.64,40.6,40.61,146100.0,28.1,28.1069,28.0792,28.0861,146100.0
2013-11-25 13:00:00,40.61,40.64,40.6,40.62,210700.0,28.0861,28.1069,28.0792,28.0931,210700.0
2013-11-25 13:10:00,40.63,40.64,40.58,40.58,272100.0,28.1,28.1069,28.0654,28.0654,272100.0
2013-11-25 13:20:00,40.58,40.6,40.53,40.55,200100.0,28.0654,28.0792,28.0308,28.0446,200100.0
2013-11-25 13:30:00,40.55,40.57,40.54,40.55,153900.0,28.0446,28.0585,28.0377,28.0446,153900.0
2013-11-25 13:40:00,40.55,40.58,40.53,40.58,83000.0,28.0446,28.0654,28.0308,28.0654,83000.0
2013-11-25 13:50:00,40.58,40.58,40.56,40.56,75100.0,28.0654,28.0654,28.0516,28.0516,75100.0
2013-11-25 14:00:00,40.57,40.6,40.56,40.6,433700.0,28.0585,28.0792,28.0516,28.0792,433700.0
2013-11-25 14:10:00,40.6,40.65,40.59,40.63,192500.0,28.0792,28.1138,28.0723,28.1,192500.0
2013-11-25 14:20:00,40.64,40.64,40.62,40.62,93200.0,28.1069,28.1069,28.0931,28.0931,93200.0
2013-11-25 14:30:00,40.62,40.63,40.6,40.61,123600.0,28.0931,28.1,28.0792,28.0861,123600.0
2013-11-25 14:40:00,40.61,40.61,40.56,40.56,97600.0,28.0861,28.0861,28.0516,28.0516,97600.0
2013-11-25 14:50:00,40.57,40.57,40.55,40.55,106000.0,28.0585,28.0585,28.0446,28.0446,106000.0
2013-11-25 15:00:00,40.55,40.55,40.41,40.41,413400.0,28.0446,28.0446,27.9478,27.9478,413400.0
2013-11-25 15:10:00,40.41,40.43,40.37,40.37,525600.0,27.9478,27.9617,27.9202,27.9202,525600.0
2013-11-25 15:20:00,40.37,40.41,40.34,40.4,491800.0,27.9202,27.9478,27.8994,27.9409,491800.0
2013-11-25 15:30:00,40.4,40.41,40.35,40.39,351000.0,27.9409,27.9478,27.9063,27.934,351000.0
2013-11-25 15:40:00,40.39,40.41,40.36,40.37,642400.0,27.934,27.9478,27.9132,27.9202,642400.0
2013-11-25 15:50:00,40.37,40.39,40.33,40.39,1389200.0,27.9202,27.934,27.8925,27.934,1389200.0
2013-11-26 09:30:00,40.49,40.6,40.46,40.58,461500.0,28.0032,28.0792,27.9824,28.0654,461500.0
2013-11-26 09:40:00,40.59,40.59,40.44,40.5,385100.0,28.0723,28.0723,27.9686,28.0101,385100.0
2013-11-26 09:50:00,40.51,40.55,40.5,40.55,160100.0,28.017,28.0446,28.0101,28.0446,160100.0
2013-11-26 10:00:00,40.55,40.57,40.43,40.45,300400.0,28.0446,28.0585,27.9617,27.9755,300400.0
2013-11-26 10:10:00,40.46,40.47,40.36,40.37,363500.0,27.9824,27.9893,27.9132,27.9202,363500.0
2013-11-26 10:20:00,40.37,40.38,40.3,40.36,268300.0,27.9202,27.9271,27.8717,27.9132,268300.0
2013-11-26 10:30:00,40.35,40.38,40.31,40.31,167600.0,27.9063,27.9271,27.8787,27.8787,167600.0
2013-11-26 10:40:00,40.31,40.34,40.27,40.27,193300.0,27.8787,27.8994,27.851,27.851,193300.0
2013-11-26 10:50:00,40.28,40.3,40.26,40.3,214500.0,27.8579,27.8717,27.8441,27.8717,214500.0
2013-11-26 11:00:00,40.29,40.39,40.29,40.36,214600.0,27.8648,27.934,27.8648,27.9132,214600.0
2013-11-26 11:10:00,40.36,40.37,40.29,40.29,239800.0,27.9132,27.9202,27.8648,27.8648,239800.0
2013-11-26 11:20:00,40.29,40.32,40.28,40.3,253700.0,27.8648,27.8856,27.8579,27.8717,253700.0
2013-11-26 11:30:00,40.3,40.36,40.29,40.33,236800.0,27.8717,27.9132,27.8648,27.8925,236800.0
2013-11-26 11:40:00,40.33,40.35,40.29,40.29,144300.0,27.8925,27.9063,27.8648,27.8648,144300.0
2013-11-26 11:50:00,40.3,40.33,40.28,40.29,155500.0,27.8717,27.8925,27.8579,27.8648,155500.0
2013-11-26 12:00:00,40.3,40.35,40.29,40.33,101500.0,27.8717,27.9063,27.8648,27.8925,101500.0
2013-11-26 12:10:00,40.33,40.4,40.33,40.4,93800.0,27.8925,27.9409,27.8925,27.9409,93800.0
2013-11-26 12:20:00,40.4,40.42,40.38,40.42,158600.0,27.9409,27.9547,27.9271,27.9547,158600.0
2013-11-26 12:30:00,40.42,40.43,40.38,40.38,115800.0,27.9547,27.9617,27.9271,27.9271,115800.0
2013-11-26 12:40:00,40.38,40.43,40.38,40.41,105000.0,27.9271,27.9617,27.9271,27.9478,105000.0
2013-11-26 12:50:00,40.42,40.42,40.36,40.37,157400.0,27.9547,27.9547,27.9132,27.9202,157400.0
2013-11-26 13:00:00,40.37,40.43,40.36,40.41,160800.0,27.9202,27.9617,27.9132,27.9478,160800.0
2013-11-26 13:10:00,40.41,40.44,40.41,40.43,55700.0,27.9478,27.9686,27.9478,27.9617,55700.0
2013-11-26 13:20:00,40.44,40.44,40.41,40.43,117200.0,27.9686,27.9686,27.9478,27.9617,117200.0
2013-11-26 13:30:00,40.42,40.46,40.42,40.45,121300.0,27.9547,27.9824,27.9547,27.9755,121300.0
2013-11-26 13:40:00,40.45,40.47,40.44,40.47,141800.0,27.9755,27.9893,27.9686,27.9893,141800.0
2013-11-26 13:50:00,40.47,40.51,40.46,40.5,187600.0,27.9893,28.017,27.9824,28.0101,187600.0
2013-11-26 14:00:00,40.5,40.56,40.5,40.56,226100.0,28.0101,28.0516,28.0101,28.0516,226100.0
2013-11-26 14:10:00,40.56,40.56,40.52,40.52,185800.0,28.0516,28.0516,28.0239,28.0239,185800.0
2013-11-26 14:20:00,40.52,40.55,40.49,40.49,195200.0,28.0239,28.0446,28.0032,28.0032,195200.0
2013-11-26 14:30:00,40.49,40.52,40.49,40.52,142300.0,28.0032,28.0239,28.0032,28.0239,142300.0
2013-11-26 14:40:00,40.52,40.54,40.51,40.51,106300.0,28.0239,28.0377,28.017,28.017,106300.0
2013-11-26 14:50:00,40.51,40.54,40.5,40.5,132400.0,28.017,28.0377,28.0101,28.0101,132400.0
2013-11-26 15:00:00,40.5,40.51,40.46,40.48,191900.0,28.0101,28.017,27.9824,27.9962,191900.0
2013-11-26 15:10:00,40.48,40.49,40.45,40.47,1036300.0,27.9962,28.0032,27.9755,27.9893,1036300.0
2013-11-26 15:20:00,40.47,40.51,40.46,40.46,513300.0,27.9893,28.017,27.9824,27.9824,513300.0
2013-11-26 15:30:00,40.47,40.5,40.44,40.44,313800.0,27.9893,28.0101,27.9686,27.9686,313800.0
2013-11-26 15:40:00,40.44,40.45,40.31,40.34,955700.0,27.9686,27.9755,27.8787,27.8994,955700.0
2013-11-26 15:50:00,40.34,40.35,40.24,40.26,2407100.0,27.8994,27.9063,27.8302,27.8441,2407100.0
2013-11-27 09:30:00,40.09,40.14,39.69,40.0,1022700.0,27.9197,27.9545,27.6411,27.857,1022700.0
2013-11-27 09:40:00,40.0,40.03,39.95,40.0,238000.0,27.857,27.8779,27.8222,27.857,238000.0
2013-11-27 09:50:00,40.01,40.08,39.98,40.01,252300.0,27.864,27.9127,27.8431,27.864,252300.0
2013-11-27 10:00:00,40.01,40.06,40.0,40.05,285500.0,27.864,27.8988,27.857,27.8918,285500.0
2013-11-27 10:10:00,40.05,40.14,40.04,40.14,241500.0,27.8918,27.9545,27.8849,27.9545,241500.0
2013-11-27 10:20:00,40.14,40.15,40.02,40.02,453500.0,27.9545,27.9615,27.8709,27.8709,453500.0
2013-11-27 10:30:00,40.02,40.17,40.0,40.15,252900.0,27.8709,27.9754,27.857,27.9615,252900.0
2013-11-27 10:40:00,40.15,40.21,40.14,40.16,238100.0,27.9615,28.0032,27.9545,27.9684,238100.0
2013-11-27 10:50:00,40.15,40.25,40.15,40.22,200200.0,27.9615,28.0311,27.9615,28.0102,200200.0
2013-11-27 11:00:00,40.22,40.25,40.2,40.22,244400.0,28.0102,28.0311,27.9963,28.0102,244400.0
2013-11-27 11:10:00,40.22,40.23,40.17,40.23,322200.0,28.0102,28.0172,27.9754,28.0172,322200.0
2013-11-27 11:20:00,40.23,40.25,40.21,40.22,181600.0,28.0172,28.0311,28.0032,28.0102,181600.0
2013-11-27 11:30:00,40.21,40.22,40.18,40.2,191000.0,28.0032,28.0102,27.9824,27.9963,191000.0
2013-11-27 11:40:00,40.19,40.24,40.17,40.23,143600.0,27.9893,28.0241,27.9754,28.0172,143600.0
2013-11-27 11:50:00,40.23,40.25,40.22,40.23,174600.0,28.0172,28.0311,28.0102,28.0172,174600.0
2013-11-27 12:00:00,40.24,40.24,40.19,40.22,223800.0,28.0241,28.0241,27.9893,28.0102,223800.0
2013-11-27 12:10:00,40.23,40.23,40.19,40.2,102600.0,28.0172,28.0172,27.9893,27.9963,102600.0
2013-11-27 12:20:00,40.19,40.23,40.18,40.22,175000.0,27.9893,28.0172,27.9824,28.0102,175000.0
2013-11-27 12:30:00,40.22,40.38,40.21,40.3,207700.0,28.0102,28.1216,28.0032,28.0659,207700.0
2013-11-27 12:40:00,40.29,40.3,40.23,40.25,92200.0,28.059,28.0659,28.0172,28.0311,92200.0
2013-11-27 12:50:00,40.25,40.25,40.12,40.12,199800.0,28.0311,28.0311,27.9406,27.9406,199800.0
2013-11-27 13:00:00,40.13,40.18,40.12,40.17,125900.0,27.9475,27.9824,27.9406,27.9754,125900.0
2013-11-27 13:10:00,40.17,40.18,40.15,40.15,68900.0,27.9754,27.9824,27.9615,27.9615,68900.0
2013-11-27 13:20:00,40.15,40.21,40.15,40.21,63000.0,27.9615,28.0032,27.9615,28.0032,63000.0
2013-11-27 13:30:00,40.2,40.22,40.2,40.22,38400.0,27.9963,28.0102,27.9963,28.0102,38400.0
2013-11-27 13:40:00,40.21,40.25,40.21,40.23,102600.0,28.0032,28.0311,28.0032,28.0172,102600.0
2013-11-27 13:50:00,40.23,40.25,40.22,40.23,230800.0,28.0172,28.0311,28.0102,28.0172,230800.0
2013-11-27 14:00:00,40.23,40.24,40.17,40.17,66100.0,28.0172,28.0241,27.9754,27.9754,66100.0
2013-11-27 14:10:00,40.17,40.18,40.14,40.16,106300.0,27.9754,27.9824,27.9545,27.9684,106300.0
2013-11-27 14:20:00,40.16,40.17,40.14,40.14,63200.0,27.9684,27.9754,27.9545,27.9545,63200.0
2013-11-27 14:30:00,40.14,40.18,40.14,40.18,128400.0,27.9545,27.9824,27.9545,27.9824,128400.0
2013-11-27 14:40:00,40.18,40.19,40.17,40.19,94900.0,27.9824,27.9893,27.9754,27.9893,94900.0
2013-11-27 14:50:00,40.19,40.21,40.18,40.19,191100.0,27.9893,28.0032,27.9824,27.9893,191100.0
2013-11-27 15:00:00,40.19,40.22,40.18,40.22,134300.0,27.9893,28.0102,27.9824,28.0102,134300.0
2013-11-27 15:10:00,40.22,40.23,40.21,40.22,169000.0,28.0102,28.0172,28.0032,28.0102,169000.0
2013-11-27 15:20:00,40.23,40.23,40.22,40.22,116700.0,28.0172,28.0172,28.0102,28.0102,116700.0
2013-11-27 15:30:00,40.23,40.25,40.18,40.19,301400.0,28.0172,28.0311,27.9824,27.9893,301400.0
2013-11-27 15:40:00,40.19,40.21,40.18,40.2,286100.0,27.9893,28.0032,27.9824,27.9963,286100.0
2013-11-27 15:50:00,40.2,40.25,40.19,40.2,1052100.0,27.9963,28.0311,27.9893,27.9963,1052100.0
2013-11-29 09:30:00,40.27,40.38,40.18,40.32,506100.0,28.045,28.1216,27.9824,28.0799,506100.0
2013-11-29 09:40:00,40.32,40.42,40.3,40.37,351800.0,28.0799,28.1495,28.0659,28.1147,351800.0
2013-11-29 09:50:00,40.37,40.44,40.34,40.41,350900.0,28.1147,28.1634,28.0938,28.1425,350900.0
2013-11-29 10:00:00,40.41,40.45,40.39,40.39,214900.0,28.1425,28.1704,28.1286,28.1286,214900.0
2013-11-29 10:10:00,40.39,40.43,40.38,40.41,210300.0,28.1286,28.1565,28.1216,28.1425,210300.0
2013-11-29 10:20:00,40.41,40.43,40.34,40.42,251000.0,28.1425,28.1565,28.0938,28.1495,251000.0
2013-11-29 10:30:00,40.43,40.46,40.42,40.43,168700.0,28.1565,28.1774,28.1495,28.1565,168700.0
2013-11-29 10:40:00,40.44,40.44,40.38,40.38,168300.0,28.1634,28.1634,28.1216,28.1216,168300.0
2013-11-29 10:50:00,40.38,40.44,40.37,40.43,246000.0,28.1216,28.1634,28.1147,28.1565,246000.0
2013-11-29 11:00:00,40.43,40.45,40.41,40.43,199000.0,28.1565,28.1704,28.1425,28.1565,199000.0
2013-11-29 11:10:00,40.42,40.43,40.39,40.4,196000.0,28.1495,28.1565,28.1286,28.1356,196000.0
2013-11-29 11:20:00,40.4,40.48,40.4,40.44,305400.0,28.1356,28.1913,28.1356,28.1634,305400.0
2013-11-29 11:30:00,40.43,40.45,40.34,40.34,157900.0,28.1565,28.1704,28.0938,28.0938,157900.0
2013-11-29 11:40:00,40.34,40.34,40.28,40.31,193200.0,28.0938,28.0938,28.052,28.0729,193200.0
2013-11-29 11:50:00,40.3,40.31,40.3,40.3,95200.0,28.0659,28.0729,28.0659,28.0659,95200.0
2013-11-29 12:00:00,40.3,40.31,40.24,40.27,240100.0,28.0659,28.0729,28.0241,28.045,240100.0
2013-11-29 12:10:00,40.27,40.32,40.26,40.3,157500.0,28.045,28.0799,28.0381,28.0659,157500.0
2013-11-29 12:20:00,40.3,40.31,40.27,40.28,155700.0,28.0659,28.0729,28.045,28.052,155700.0
2013-11-29 12:30:00,40.27,40.3,40.2,40.23,348300.0,28.045,28.0659,27.9963,28.0172,348300.0
2013-11-29 12:40:00,40.24,40.24,40.11,40.11,550900.0,28.0241,28.0241,27.9336,27.9336,550900.0
2013-11-29 12:50:00,40.12,40.23,40.11,40.16,1490200.0,27.9406,28.0172,27.9336,27.9684,1490200.0
2013-12-02 09:30:00,40.1,40.2,40.04,40.14,736000.0,27.9266,27.9963,27.8849,27.9545,736000.0
2013-12-02 09:40:00,40.14,40.15,39.9,40.11,1117400.0,27.9545,27.9615,27.7874,27.9336,1117400.0
2013-12-02 09:50:00,40.11,40.15,40.01,40.04,463900.0,27.9336,27.9615,27.864,27.8849,463900.0
2013-12-02 10:00:00,40.04,40.1,39.81,39.86,1011700.0,27.8849,27.9266,27.7247,27.7595,1011700.0
2013-12-02 10:10:00,39.87,39.91,39.83,39.85,655400.0,27.7665,27.7943,27.7386,27.7525,655400.0
2013-12-02 10:20:00,39.85,39.97,39.84,39.92,577000.0,27.7525,27.8361,27.7456,27.8013,577000.0
2013-12-02 10:30:00,39.91,39.93,39.84,39.93,481000.0,27.7943,27.8082,27.7456,27.8082,481000.0
2013-12-02 10:40:00,39.93,39.94,39.81,39.82,317800.0,27.8082,27.8152,27.7247,27.7316,317800.0
2013-12-02 10:50:00,39.82,39.89,39.81,39.87,222600.0,27.7316,27.7804,27.7247,27.7665,222600.0
2013-12-02 11:00:00,39.86,39.87,39.78,39.79,403800.0,27.7595,27.7665,27.7038,27.7107,403800.0
2013-12-02 11:10:00,39.78,39.8,39.75,39.75,308300.0,27.7038,27.7177,27.6829,27.6829,308300.0
2013-12-02 11:20:00,39.75,39.83,39.75,39.83,398600.0,27.6829,27.7386,27.6829,27.7386,398600.0
2013-12-02 11:30:00,39.83,39.87,39.81,39.84,315200.0,27.7386,27.7665,27.7247,27.7456,315200.0
2013-12-02 11:40:00,39.85,39.94,39.82,39.93,167800.0,27.7525,27.8152,27.7316,27.8082,167800.0
2013-12-02 11:50:00,39.94,40.01,39.93,39.99,362300.0,27.8152,27.864,27.8082,27.85,362300.0
2013-12-02 12:00:00,39.99,40.01,39.96,40.0,136300.0,27.85,27.864,27.8291,27.857,136300.0
2013-12-02 12:10:00,40.0,40.06,39.98,40.03,185100.0,27.857,27.8988,27.8431,27.8779,185100.0
2013-12-02 12:20:00,40.03,40.06,40.0,40.0,103200.0,27.8779,27.8988,27.857,27.857,103200.0
2013-12-02 12:30:00,40.0,40.07,40.0,40.06,133300.0,27.857,27.9057,27.857,27.8988,133300.0
2013-12-02 12:40:00,40.07,40.09,40.05,40.06,134400.0,27.9057,27.9197,27.8918,27.8988,134400.0
2013-12-02 12:50:00,40.07,40.07,40.04,40.05,97500.0,27.9057,27.9057,27.8849,27.8918,97500.0
2013-12-02 13:00:00,40.05,40.11,40.05,40.07,203700.0,27.8918,27.9336,27.8918,27.9057,203700.0
2013-12-02 13:10:00,40.08,40.08,40.05,40.05,94600.0,27.9127,27.9127,27.8918,27.8918,94600.0
2013-12-02 13:20:00,40.05,40.09,40.04,40.07,97200.0,27.8918,27.9197,27.8849,27.9057,97200.0
2013-12-02 13:30:00,40.07,40.08,40.02,40.05,99100.0,27.9057,27.9127,27.8709,27.8918,99100.0
2013-12-02 13:40:00,40.05,40.06,40.04,40.04,152400.0,27.8918,27.8988,27.8849,27.8849,152400.0
2013-12-02 13:50:00,40.04,40.11,40.04,40.1,256900.0,27.8849,27.9336,27.8849,27.9266,256900.0
2013-12-02 14:00:00,40.09,40.1,40.07,40.08,152100.0,27.9197,27.9266,27.9057,27.9127,152100.0
2013-12-02 14:10:00,40.07,40.1,40.05,40.09,218400.0,27.9057,27.9266,27.8918,27.9197,218400.0
2013-12-02 14:20:00,40.09,40.11,40.06,40.11,140000.0,27.9197,27.9336,27.8988,27.9336,140000.0
2013-12-02 14:30:00,40.11,40.11,40.07,40.1,166800.0,27.9336,27.9336,27.9057,27.9266,166800.0
2013-12-02 14:40:00,40.1,40.1,40.04,40.07,229500.0,27.9266,27.9266,27.8849,27.9057,229500.0
2013-12-02 14:50:00,40.06,40.09,40.05,40.07,172300.0,27.8988,27.9197,27.8918,27.9057,172300.0
2013-12-02 15:00:00,40.07,40.08,40.05,40.08,165300.0,27.9057,27.9127,27.8918,27.9127,165300.0
2013-12-02 15:10:00,40.08,40.12,40.07,40.08,244100.0,27.9127,27.9406,27.9057,27.9127,244100.0
2013-12-02 15:20:00,40.08,40.1,40.04,40.05,294800.0,27.9127,27.9266,27.8849,27.8918,294800.0
2013-12-02 15:30:00,40.05,40.05,39.99,40.02,545600.0,27.8918,27.8918,27.85,27.8709,545600.0
2013-12-02 15:40:00,40.02,40.05,40.0,40.01,901100.0,27.8709,27.8918,27.857,27.864,901100.0
2013-12-02 15:50:00,40.02,40.09,39.99,40.09,1632400.0,27.8709,27.9197,27.85,27.9197,1632400.0
2013-12-03 09:30:00,40.05,40.25,40.01,40.17,885300.0,27.8918,28.0311,27.864,27.9754,885300.0
2013-12-03 09:40:00,40.17,40.3,40.17,40.25,489500.0,27.9754,28.0659,27.9754,28.0311,489500.0
2013-12-03 09:50:00,40.26,40.33,40.21,40.3,625100.0,28.0381,28.0868,28.0032,28.0659,625100.0
2013-12-03 10:00:00,40.3,40.36,40.29,40.3,740100.0,28.0659,28.1077,28.059,28.0659,740100.0
2013-12-03 10:10:00,40.3,40.32,40.22,40.22,707900.0,28.0659,28.0799,28.0102,28.0102,707900.0
2013-12-03 10:20:00,40.23,40.27,40.2,40.25,416700.0,28.0172,28.045,27.9963,28.0311,416700.0
2013-12-03 10:30:00,40.25,40.29,40.24,40.26,271700.0,28.0311,28.059,28.0241,28.0381,271700.0
2013-12-03 10:40:00,40.27,40.32,40.26,40.32,264100.0,28.045,28.0799,28.0381,28.0799,264100.0
2013-12-03 10:50:00,40.33,40.33,40.29,40.33,234300.0,28.0868,28.0868,28.059,28.0868,234300.0
2013-12-03 11:00:00,40.32,40.35,40.29,40.31,354700.0,28.0799,28.1007,28.059,28.0729,354700.0
2013-12-03 11:10:00,40.3,40.32,40.28,40.29,257200.0,28.0659,28.0799,28.052,28.059,257200.0
2013-12-03 11:20:00,40.28,40.29,40.2,40.2,456600.0,28.052,28.059,27.9963,27.9963,456600.0
2013-12-03 11:30:00,40.2,40.25,40.2,40.24,344300.0,27.9963,28.0311,27.9963,28.0241,344300.0
2013-12-03 11:40:00,40.25,40.25,40.2,40.21,410800.0,28.0311,28.0311,27.9963,28.0032,410800.0
2013-12-03 11:50:00,40.22,40.26,40.21,40.25,174800.0,28.0102,28.0381,28.0032,28.0311,174800.0
2013-12-03 12:00:00,40.25,40.28,40.24,40.26,151300.0,28.0311,28.052,28.0241,28.0381,151300.0
2013-12-03 12:10:00,40.26,40.27,40.25,40.27,171300.0,28.0381,28.045,28.0311,28.045,171300.0
2013-12-03 12:20:00,40.27,40.3,40.26,40.3,128700.0,28.045,28.0659,28.0381,28.0659,128700.0
2013-12-03 12:30:00,40.3,40.35,40.29,40.34,242300.0,28.0659,28.1007,28.059,28.0938,242300.0
2013-12-03 12:40:00,40.34,40.34,40.3,40.3,180400.0,28.0938,28.0938,28.0659,28.0659,180400.0
2013-12-03 12:50:00,40.3,40.31,40.29,40.3,157000.0,28.0659,28.0729,28.059,28.0659,157000.0
2013-12-03 13:00:00,40.29,40.31,40.28,40.29,300500.0,28.059,28.0729,28.052,28.059,300500.0
2013-12-03 13:10:00,40.29,40.29,40.26,40.29,245600.0,28.059,28.059,28.0381,28.059,245600.0
2013-12-03 13:20:00,40.29,40.29,40.23,40.26,220500.0,28.059,28.059,28.0172,28.0381,220500.0
2013-12-03 13:30:00,40.26,40.26,40.23,40.23,346200.0,28.0381,28.0381,28.0172,28.0172,346200.0
2013-12-03 13:40:00,40.23,40.25,40.22,40.24,257000.0,28.0172,28.0311,28.0102,28.0241,257000.0
2013-12-03 13:50:00,40.24,40.28,40.22,40.25,251000.0,28.0241,28.052,28.0102,28.0311,251000.0
2013-12-03 14:00:00,40.25,40.28,40.24,40.25,212100.0,28.0311,28.052,28.0241,28.0311,212100.0
2013-12-03 14:10:00,40.25,40.28,40.22,40.24,261400.0,28.0311,28.052,28.0102,28.0241,261400.0
2013-12-03 14:20:00,40.24,40.26,40.21,40.25,252500.0,28.0241,28.0381,28.0032,28.0311,252500.0
2013-12-03 14:30:00,40.25,40.29,40.23,40.25,137700.0,28.0311,28.059,28.0172,28.0311,137700.0
2013-12-03 14:40:00,40.25,40.28,40.25,40.26,111900.0,28.0311,28.052,28.0311,28.0381,111900.0
2013-12-03 14:50:00,40.27,40.29,40.24,40.27,203600.0,28.045,28.059,28.0241,28.045,203600.0
2013-12-03 15:00:00,40.26,40.3,40.24,40.3,178500.0,28.0381,28.0659,28.0241,28.0659,178500.0
2013-12-03 15:10:00,40.3,40.3,40.24,40.27,251400.0,28.0659,28.0659,28.0241,28.045,251400.0
2013-12-03 15:20:00,40.27,40.28,40.23,40.28,307700.0,28.045,28.052,28.0172,28.052,307700.0
2013-12-03 15:30:00,40.27,40.34,40.26,40.3,350600.0,28.045,28.0938,28.0381,28.0659,350600.0
2013-12-03 15:40:00,40.31,40.39,40.3,40.37,931200.0,28.0729,28.1286,28.0659,28.1147,931200.0
2013-12-03 15:50:00,40.37,40.38,40.33,40.36,1299100.0,28.1147,28.1216,28.0868,28.1077,1299100.0
2013-12-04 09:30:00,40.11,40.22,39.94,40.18,887100.0,27.9336,28.0102,27.8152,27.9824,887100.0
2013-12-04 09:40:00,40.18,40.22,40.0,40.0,447200.0,27.9824,28.0102,27.857,27.857,447200.0
2013-12-04 09:50:00,40.0,40.14,39.97,40.09,642300.0,27.857,27.9545,27.8361,27.9197,642300.0
2013-12-04 10:00:00,40.08,40.19,40.07,40.18,501700.0,27.9127,27.9893,27.9057,27.9824,501700.0
2013-12-04 10:10:00,40.19,40.35,40.18,40.33,745200.0,27.9893,28.1007,27.9824,28.0868,745200.0
2013-12-04 10:20:00,40.34,40.4,40.33,40.35,499100.0,28.0938,28.1356,28.0868,28.1007,499100.0
2013-12-04 10:30:00,40.34,40.39,40.32,40.37,354500.0,28.0938,28.1286,28.0799,28.1147,354500.0
2013-12-04 10:40:00,40.37,40.47,40.35,40.38,496900.0,28.1147,28.1843,28.1007,28.1216,496900.0
2013-12-04 10:50:00,40.38,40.41,40.36,40.4,304700.0,28.1216,28.1425,28.1077,28.1356,304700.0
2013-12-04 11:00:00,40.4,40.41,40.33,40.33,445000.0,28.1356,28.1425,28.0868,28.0868,445000.0
2013-12-04 11:10:00,40.33,40.36,40.31,40.33,250800.0,28.0868,28.1077,28.0729,28.0868,250800.0
2013-12-04 11:20:00,40.33,40.38,40.32,40.35,196800.0,28.0868,28.1216,28.0799,28.1007,196800.0
2013-12-04 11:30:00,40.35,40.38,40.32,40.35,289300.0,28.1007,28.1216,28.0799,28.1007,289300.0
2013-12-04 11:40:00,40.35,40.39,40.33,40.35,166100.0,28.1007,28.1286,28.0868,28.1007,166100.0
2013-12-04 11:50:00,40.34,40.36,40.33,40.34,94700.0,28.0938,28.1077,28.0868,28.0938,94700.0
2013-12-04 12:00:00,40.34,40.34,40.31,40.34,250000.0,28.0938,28.0938,28.0729,28.0938,250000.0
2013-12-04 12:10:00,40.34,40.35,40.26,40.27,230000.0,28.0938,28.1007,28.0381,28.045,230000.0
2013-12-04 12:20:00,40.27,40.3,40.24,40.27,177500.0,28.045,28.0659,28.0241,28.045,177500.0
2013-12-04 12:30:00,40.27,40.34,40.27,40.33,133300.0,28.045,28.0938,28.045,28.0868,133300.0
2013-12-04 12:40:00,40.33,40.37,40.32,40.34,120500.0,28.0868,28.1147,28.0799,28.0938,120500.0
2013-12-04 12:50:00,40.34,40.35,40.3,40.3,98400.0,28.0938,28.1007,28.0659,28.0659,98400.0
2013-12-04 13:00:00,40.3,40.33,40.26,40.29,200900.0,28.0659,28.0868,28.0381,28.059,200900.0
2013-12-04 13:10:00,40.29,40.3,40.21,40.23,225700.0,28.059,28.0659,28.0032,28.0172,225700.0
2013-12-04 13:20:00,40.24,40.24,40.14,40.14,258800.0,28.0241,28.0241,27.9545,27.9545,258800.0
2013-12-04 13:30:00,40.13,40.17,40.07,40.16,269400.0,27.9475,27.9754,27.9057,27.9684,269400.0
2013-12-04 13:40:00,40.15,40.19,40.14,40.17,120000.0,27.9615,27.9893,27.9545,27.9754,120000.0
2013-12-04 13:50:00,40.17,40.23,40.16,40.22,153000.0,27.9754,28.0172,27.9684,28.0102,153000.0
2013-12-04 14:00:00,40.22,40.29,40.21,40.26,190700.0,28.0102,28.059,28.0032,28.0381,190700.0
2013-12-04 14:10:00,40.26,40.36,40.25,40.36,179500.0,28.0381,28.1077,28.0311,28.1077,179500.0
2013-12-04 14:20:00,40.36,40.36,40.31,40.32,168600.0,28.1077,28.1077,28.0729,28.0799,168600.0
2013-12-04 14:30:00,40.32,40.35,40.31,40.34,197800.0,28.0799,28.1007,28.0729,28.0938,197800.0
2013-12-04 14:40:00,40.34,40.36,40.33,40.36,144700.0,28.0938,28.1077,28.0868,28.1077,144700.0
2013-12-04 14:50:00,40.36,40.4,40.3,40.3,628100.0,28.1077,28.1356,28.0659,28.0659,628100.0
2013-12-04 15:00:00,40.31,40.34,40.3,40.32,162600.0,28.0729,28.0938,28.0659,28.0799,162600.0
2013-12-04 15:10:00,40.32,40.38,40.31,40.37,236900.0,28.0799,28.1216,28.0729,28.1147,236900.0
2013-12-04 15:20:00,40.37,40.38,40.32,40.32,327100.0,28.1147,28.1216,28.0799,28.0799,327100.0
2013-12-04 15:30:00,40.32,40.38,40.31,40.35,455900.0,28.0799,28.1216,28.0729,28.1007,455900.0
2013-12-04 15:40:00,40.35,40.4,40.34,40.38,444300.0,28.1007,28.1356,28.0938,28.1216,444300.0
2013-12-04 15:50:00,40.39,40.4,40.35,40.36,568400.0,28.1286,28.1356,28.1007,28.1077,568400.0
2013-12-05 09:30:00,40.32,40.4,40.16,40.21,495300.0,28.0799,28.1356,27.9684,28.0032,495300.0
2013-12-05 09:40:00,40.21,40.27,40.15,40.18,366500.0,28.0032,28.045,27.9615,27.9824,366500.0
2013-12-05 09:50:00,40.19,40.34,40.16,40.32,297800.0,27.9893,28.0938,27.9684,28.0799,297800.0
2013-12-05 10:00:00,40.32,40.39,40.26,40.32,233300.0,28.0799,28.1286,28.0381,28.0799,233300.0
2013-12-05 10:10:00,40.32,40.36,40.19,40.22,349500.0,28.0799,28.1077,27.9893,28.0102,349500.0
2013-12-05 10:20:00,40.23,40.24,40.13,40.16,396300.0,28.0172,28.0241,27.9475,27.9684,396300.0
2013-12-05 10:30:00,40.15,40.23,40.14,40.21,272900.0,27.9615,28.0172,27.9545,28.0032,272900.0
2013-12-05 10:40:00,40.21,40.22,40.17,40.19,215900.0,28.0032,28.0102,27.9754,27.9893,215900.0
2013-12-05 10:50:00,40.18,40.23,40.17,40.2,169100.0,27.9824,28.0172,27.9754,27.9963,169100.0
2013-12-05 11:00:00,40.21,40.27,40.18,40.22,176600.0,28.0032,28.045,27.9824,28.0102,176600.0
2013-12-05 11:10:00,40.23,40.3,40.2,40.27,190900.0,28.0172,28.0659,27.9963,28.045,190900.0
2013-12-05 11:20:00,40.28,40.29,40.22,40.22,225700.0,28.052,28.059,28.0102,28.0102,225700.0
2013-12-05 11:30:00,40.23,40.24,40.2,40.22,319600.0,28.0172,28.0241,27.9963,28.0102,319600.0
2013-12-05 11:40:00,40.22,40.25,40.2,40.22,131300.0,28.0102,28.0311,27.9963,28.0102,131300.0
2013-12-05 11:50:00,40.22,40.27,40.21,40.25,142100.0,28.0102,28.045,28.0032,28.0311,142100.0
2013-12-05 12:00:00,40.23,40.24,40.17,40.18,254600.0,28.0172,28.0241,27.9754,27.9824,254600.0
2013-12-05 12:10:00,40.18,40.22,40.16,40.16,156400.0,27.9824,28.0102,27.9684,27.9684,156400.0
2013-12-05 12:20:00,40.16,40.16,40.12,40.12,168700.0,27.9684,27.9684,27.9406,27.9406,168700.0
2013-12-05 12:30:00,40.12,40.13,40.07,40.13,245600.0,27.9406,27.9475,27.9057,27.9475,245600.0
2013-12-05 12:40:00,40.13,40.15,40.11,40.11,157800.0,27.9475,27.9615,27.9336,27.9336,157800.0
2013-12-05 12:50:00,40.11,40.19,40.11,40.18,189800.0,27.9336,27.9893,27.9336,27.9824,189800.0
2013-12-05 13:00:00,40.18,40.19,40.12,40.12,161700.0,27.9824,27.9893,27.9406,27.9406,161700.0
2013-12-05 13:10:00,40.12,40.13,40.06,40.08,191800.0,27.9406,27.9475,27.8988,27.9127,191800.0
2013-12-05 13:20:00,40.08,40.09,40.02,40.05,196100.0,27.9127,27.9197,27.8709,27.8918,196100.0
2013-12-05 13:30:00,40.05,40.08,40.02,40.07,160400.0,27.8918,27.9127,27.8709,27.9057,160400.0
2013-12-05 13:40:00,40.08,40.09,40.0,40.04,182200.0,27.9127,27.9197,27.857,27.8849,182200.0
2013-12-05 13:50:00,40.04,40.04,40.0,40.0,98400.0,27.8849,27.8849,27.857,27.857,98400.0
2013-12-05 14:00:00,40.01,40.05,40.0,40.03,267600.0,27.864,27.8918,27.857,27.8779,267600.0
2013-12-05 14:10:00,40.02,40.03,39.93,39.98,294700.0,27.8709,27.8779,27.8082,27.8431,294700.0
2013-12-05 14:20:00,39.99,40.01,39.91,39.94,333800.0,27.85,27.864,27.7943,27.8152,333800.0
2013-12-05 14:30:00,39.93,40.0,39.93,39.98,228200.0,27.8082,27.857,27.8082,27.8431,228200.0
2013-12-05 14:40:00,39.98,39.98,39.92,39.93,230800.0,27.8431,27.8431,27.8013,27.8082,230800.0
2013-12-05 14:50:00,39.93,39.95,39.88,39.88,349500.0,27.8082,27.8222,27.7734,27.7734,349500.0
2013-12-05 15:00:00,39.89,39.91,39.85,39.9,469200.0,27.7804,27.7943,27.7525,27.7874,469200.0
2013-12-05 15:10:00,39.91,39.91,39.86,39.88,325400.0,27.7943,27.7943,27.7595,27.7734,325400.0
2013-12-05 15:20:00,39.88,39.92,39.84,39.88,599100.0,27.7734,27.8013,27.7456,27.7734,599100.0
2013-12-05 15:30:00,39.88,39.96,39.87,39.91,453800.0,27.7734,27.8291,27.7665,27.7943,453800.0
2013-12-05 15:40:00,39.91,39.92,39.82,39.84,782900.0,27.7943,27.8013,27.7316,27.7456,782900.0
2013-12-05 15:50:00,39.84,39.93,39.8,39.83,2192800.0,27.7456,27.8082,27.7177,27.7386,2192800.0
2013-12-06 09:30:00,40.05,40.24,40.05,40.12,738600.0,27.8918,28.0241,27.8918,27.9406,738600.0
2013-12-06 09:40:00,40.12,40.17,40.06,40.16,405900.0,27.9406,27.9754,27.8988,27.9684,405900.0
2013-12-06 09:50:00,40.16,40.21,40.12,40.19,324500.0,27.9684,28.0032,27.9406,27.9893,324500.0
2013-12-06 10:00:00,40.19,40.36,40.19,40.31,491000.0,27.9893,28.1077,27.9893,28.0729,491000.0
2013-12-06 10:10:00,40.31,40.39,40.27,40.35,246400.0,28.0729,28.1286,28.045,28.1007,246400.0
2013-12-06 10:20:00,40.35,40.42,40.35,40.41,359400.0,28.1007,28.1495,28.1007,28.1425,359400.0
2013-12-06 10:30:00,40.41,40.41,40.28,40.29,251100.0,28.1425,28.1425,28.052,28.059,251100.0
2013-12-06 10:40:00,40.29,40.3,40.25,40.26,262400.0,28.059,28.0659,28.0311,28.0381,262400.0
2013-12-06 10:50:00,40.26,40.32,40.26,40.29,158900.0,28.0381,28.0799,28.0381,28.059,158900.0
2013-12-06 11:00:00,40.3,40.34,40.27,40.33,183100.0,28.0659,28.0938,28.045,28.0868,183100.0
2013-12-06 11:10:00,40.33,40.36,40.3,40.34,290300.0,28.0868,28.1077,28.0659,28.0938,290300.0
2013-12-06 11:20:00,40.34,40.35,40.31,40.31,353700.0,28.0938,28.1007,28.0729,28.0729,353700.0
2013-12-06 11:30:00,40.31,40.36,40.31,40.35,197000.0,28.0729,28.1077,28.0729,28.1007,197000.0
2013-12-06 11:40:00,40.35,40.35,40.27,40.29,215500.0,28.1007,28.1007,28.045,28.059,215500.0
2013-12-06 11:50:00,40.29,40.35,40.27,40.34,181800.0,28.059,28.1007,28.045,28.0938,181800.0
2013-12-06 12:00:00,40.33,40.35,40.3,40.3,85800.0,28.0868,28.1007,28.0659,28.0659,85800.0
2013-12-06 12:10:00,40.31,40.33,40.29,40.32,110600.0,28.0729,28.0868,28.059,28.0799,110600.0
2013-12-06 12:20:00,40.32,40.33,40.28,40.31,109600.0,28.0799,28.0868,28.052,28.0729,109600.0
2013-12-06 12:30:00,40.32,40.34,40.29,40.33,138200.0,28.0799,28.0938,28.059,28.0868,138200.0
2013-12-06 12:40:00,40.33,40.37,40.33,40.37,106100.0,28.0868,28.1147,28.0868,28.1147,106100.0
2013-12-06 12:50:00,40.37,40.43,40.37,40.41,111600.0,28.1147,28.1565,28.1147,28.1425,111600.0
2013-12-06 13:00:00,40.41,40.43,40.39,40.4,68800.0,28.1425,28.1565,28.1286,28.1356,68800.0
2013-12-06 13:10:00,40.4,40.42,40.38,40.42,106700.0,28.1356,28.1495,28.1216,28.1495,106700.0
2013-12-06 13:20:00,40.43,40.44,40.39,40.39,99600.0,28.1565,28.1634,28.1286,28.1286,99600.0
2013-12-06 13:30:00,40.4,40.41,40.34,40.36,231100.0,28.1356,28.1425,28.0938,28.1077,231100.0
2013-12-06 13:40:00,40.37,40.45,40.37,40.43,132900.0,28.1147,28.1704,28.1147,28.1565,132900.0
2013-12-06 13:50:00,40.43,40.44,40.41,40.42,55200.0,28.1565,28.1634,28.1425,28.1495,55200.0
2013-12-06 14:00:00,40.42,40.46,40.41,40.45,108300.0,28.1495,28.1774,28.1425,28.1704,108300.0
2013-12-06 14:10:00,40.45,40.47,40.42,40.43,117300.0,28.1704,28.1843,28.1495,28.1565,117300.0
2013-12-06 14:20:00,40.44,40.47,40.43,40.43,69000.0,28.1634,28.1843,28.1565,28.1565,69000.0
2013-12-06 14:30:00,40.43,40.44,40.39,40.41,163800.0,28.1565,28.1634,28.1286,28.1425,163800.0
2013-12-06 14:40:00,40.41,40.45,40.4,40.43,250500.0,28.1425,28.1704,28.1356,28.1565,250500.0
2013-12-06 14:50:00,40.43,40.44,40.4,40.4,86400.0,28.1565,28.1634,28.1356,28.1356,86400.0
2013-12-06 15:00:00,40.4,40.42,40.37,40.41,183200.0,28.1356,28.1495,28.1147,28.1425,183200.0
2013-12-06 15:10:00,40.41,40.42,40.37,40.37,151800.0,28.1425,28.1495,28.1147,28.1147,151800.0
2013-12-06 15:20:00,40.37,40.41,40.37,40.39,230400.0,28.1147,28.1425,28.1147,28.1286,230400.0
2013-12-06 15:30:00,40.39,40.44,40.38,40.41,267600.0,28.1286,28.1634,28.1216,28.1425,267600.0
2013-12-06 15:40:00,40.41,40.47,40.4,40.47,565200.0,28.1425,28.1843,28.1356,28.1843,565200.0
2013-12-06 15:50:00,40.46,40.5,40.44,40.46,1569800.0,28.1774,28.2052,28.1634,28.1774,1569800.0
2013-12-09 09:30:00,40.4,40.49,40.27,40.29,973800.0,28.1356,28.1982,28.045,28.059,973800.0
2013-12-09 09:40:00,40.29,40.31,40.2,40.22,521400.0,28.059,28.0729,27.9963,28.0102,521400.0
2013-12-09 09:50:00,40.23,40.38,40.22,40.37,283400.0,28.0172,28.1216,28.0102,28.1147,283400.0
2013-12-09 10:00:00,40.37,40.48,40.37,40.44,442100.0,28.1147,28.1913,28.1147,28.1634,442100.0
2013-12-09 10:10:00,40.44,40.49,40.43,40.44,311400.0,28.1634,28.1982,28.1565,28.1634,311400.0
2013-12-09 10:20:00,40.44,40.46,40.4,40.44,375500.0,28.1634,28.1774,28.1356,28.1634,375500.0
2013-12-09 10:30:00,40.44,40.44,40.35,40.35,200800.0,28.1634,28.1634,28.1007,28.1007,200800.0
2013-12-09 10:40:00,40.35,40.36,40.3,40.31,245200.0,28.1007,28.1077,28.0659,28.0729,245200.0
2013-12-09 10:50:00,40.31,40.37,40.31,40.34,285000.0,28.0729,28.1147,28.0729,28.0938,285000.0
2013-12-09 11:00:00,40.35,40.35,40.29,40.32,170100.0,28.1007,28.1007,28.059,28.0799,170100.0
2013-12-09 11:10:00,40.32,40.36,40.29,40.34,239200.0,28.0799,28.1077,28.059,28.0938,239200.0
2013-12-09 11:20:00,40.34,40.36,40.33,40.35,188800.0,28.0938,28.1077,28.0868,28.1007,188800.0
2013-12-09 11:30:00,40.35,40.38,40.3,40.33,275900.0,28.1007,28.1216,28.0659,28.0868,275900.0
2013-12-09 11:40:00,40.33,40.37,40.31,40.32,195700.0,28.0868,28.1147,28.0729,28.0799,195700.0
2013-12-09 11:50:00,40.32,40.41,40.31,40.4,121800.0,28.0799,28.1425,28.0729,28.1356,121800.0
2013-12-09 12:00:00,40.41,40.44,40.39,40.39,279000.0,28.1425,28.1634,28.1286,28.1286,279000.0
2013-12-09 12:10:00,40.39,40.4,40.37,40.4,122000.0,28.1286,28.1356,28.1147,28.1356,122000.0
2013-12-09 12:20:00,40.4,40.41,40.39,40.4,199200.0,28.1356,28.1425,28.1286,28.1356,199200.0
2013-12-09 12:30:00,40.4,40.45,40.39,40.45,216000.0,28.1356,28.1704,28.1286,28.1704,216000.0
2013-12-09 12:40:00,40.45,40.48,40.44,40.47,122600.0,28.1704,28.1913,28.1634,28.1843,122600.0
2013-12-09 12:50:00,40.47,40.47,40.45,40.46,54800.0,28.1843,28.1843,28.1704,28.1774,54800.0
2013-12-09 13:00:00,40.45,40.48,40.45,40.46,126500.0,28.1704,28.1913,28.1704,28.1774,126500.0
2013-12-09 13:10:00,40.47,40.48,40.45,40.47,140000.0,28.1843,28.1913,28.1704,28.1843,140000.0
2013-12-09 13:20:00,40.48,40.49,40.45,40.46,288500.0,28.1913,28.1982,28.1704,28.1774,288500.0
2013-12-09 13:30:00,40.45,40.47,40.44,40.47,179300.0,28.1704,28.1843,28.1634,28.1843,179300.0
2013-12-09 13:40:00,40.47,40.49,40.46,40.49,172800.0,28.1843,28.1982,28.1774,28.1982,172800.0
2013-12-09 13:50:00,40.48,40.49,40.48,40.48,118800.0,28.1913,28.1982,28.1913,28.1913,118800.0
2013-12-09 14:00:00,40.48,40.5,40.44,40.45,212500.0,28.1913,28.2052,28.1634,28.1704,212500.0
2013-12-09 14:10:00,40.45,40.45,40.41,40.43,125400.0,28.1704,28.1704,28.1425,28.1565,125400.0
2013-12-09 14:20:00,40.43,40.45,40.42,40.44,97900.0,28.1565,28.1704,28.1495,28.1634,97900.0
2013-12-09 14:30:00,40.43,40.46,40.43,40.45,147900.0,28.1565,28.1774,28.1565,28.1704,147900.0
2013-12-09 14:40:00,40.45,40.48,40.44,40.46,127600.0,28.1704,28.1913,28.1634,28.1774,127600.0
2013-12-09 14:50:00,40.46,40.47,40.45,40.46,156200.0,28.1774,28.1843,28.1704,28.1774,156200.0
2013-12-09 15:00:00,40.46,40.48,40.45,40.48,137300.0,28.1774,28.1913,28.1704,28.1913,137300.0
2013-12-09 15:10:00,40.48,40.48,40.46,40.47,147100.0,28.1913,28.1913,28.1774,28.1843,147100.0
2013-12-09 15:20:00,40.47,40.47,40.38,40.38,872800.0,28.1843,28.1843,28.1216,28.1216,872800.0
2013-12-09 15:30:00,40.38,40.41,40.38,40.39,216300.0,28.1216,28.1425,28.1216,28.1286,216300.0
2013-12-09 15:40:00,40.4,40.45,40.39,40.4,504100.0,28.1356,28.1704,28.1286,28.1356,504100.0
2013-12-09 15:50:00,40.4,40.42,40.36,40.41,1091200.0,28.1356,28.1495,28.1077,28.1425,1091200.0
2013-12-10 09:30:00,40.26,40.29,39.95,39.97,1090800.0,28.0381,28.059,27.8222,27.8361,1090800.0
2013-12-10 09:40:00,39.97,39.99,39.88,39.94,1062200.0,27.8361,27.85,27.7734,27.8152,1062200.0
2013-12-10 09:50:00,39.94,40.0,39.84,39.88,568700.0,27.8152,27.857,27.7456,27.7734,568700.0
2013-12-10 10:00:00,39.89,39.9,39.8,39.86,709000.0,27.7804,27.7874,27.7177,27.7595,709000.0
2013-12-10 10:10:00,39.86,39.88,39.81,39.82,919100.0,27.7595,27.7734,27.7247,27.7316,919100.0
2013-12-10 10:20:00,39.82,39.87,39.77,39.84,565500.0,27.7316,27.7665,27.6968,27.7456,565500.0
2013-12-10 10:30:00,39.85,39.97,39.82,39.97,493400.0,27.7525,27.8361,27.7316,27.8361,493400.0
2013-12-10 10:40:00,39.97,40.02,39.95,39.97,581900.0,27.8361,27.8709,27.8222,27.8361,581900.0
2013-12-10 10:50:00,39.97,40.0,39.93,39.96,267400.0,27.8361,27.857,27.8082,27.8291,267400.0
2013-12-10 11:00:00,39.96,39.97,39.9,39.96,172300.0,27.8291,27.8361,27.7874,27.8291,172300.0
2013-12-10 11:10:00,39.96,39.98,39.91,39.92,232900.0,27.8291,27.8431,27.7943,27.8013,232900.0
2013-12-10 11:20:00,39.92,39.93,39.88,39.88,250800.0,27.8013,27.8082,27.7734,27.7734,250800.0
2013-12-10 11:30:00,39.89,39.89,39.81,39.83,237500.0,27.7804,27.7804,27.7247,27.7386,237500.0
2013-12-10 11:40:00,39.83,39.83,39.75,39.77,295200.0,27.7386,27.7386,27.6829,27.6968,295200.0
2013-12-10 11:50:00,39.77,39.85,39.77,39.84,319100.0,27.6968,27.7525,27.6968,27.7456,319100.0
2013-12-10 12:00:00,39.84,39.85,39.8,39.8,196400.0,27.7456,27.7525,27.7177,27.7177,196400.0
2013-12-10 12:10:00,39.8,39.84,39.79,39.84,230000.0,27.7177,27.7456,27.7107,27.7456,230000.0
2013-12-10 12:20:00,39.83,39.84,39.78,39.78,132200.0,27.7386,27.7456,27.7038,27.7038,132200.0
2013-12-10 12:30:00,39.79,39.79,39.76,39.77,184600.0,27.7107,27.7107,27.6899,27.6968,184600.0
2013-12-10 12:40:00,39.77,39.86,39.77,39.85,179900.0,27.6968,27.7595,27.6968,27.7525,179900.0
2013-12-10 12:50:00,39.85,39.94,39.84,39.94,260700.0,27.7525,27.8152,27.7456,27.8152,260700.0
2013-12-10 13:00:00,39.94,39.95,39.92,39.93,150400.0,27.8152,27.8222,27.8013,27.8082,150400.0
2013-12-10 13:10:00,39.93,39.95,39.92,39.93,137500.0,27.8082,27.8222,27.8013,27.8082,137500.0
2013-12-10 13:20:00,39.93,39.95,39.87,39.87,236000.0,27.8082,27.8222,27.7665,27.7665,236000.0
2013-12-10 13:30:00,39.88,39.94,39.86,39.88,197300.0,27.7734,27.8152,27.7595,27.7734,197300.0
2013-12-10 13:40:00,39.89,39.9,39.88,39.89,89500.0,27.7804,27.7874,27.7734,27.7804,89500.0
2013-12-10 13:50:00,39.88,39.91,39.87,39.9,203000.0,27.7734,27.7943,27.7665,27.7874,203000.0
2013-12-10 14:00:00,39.89,39.9,39.85,39.88,210500.0,27.7804,27.7874,27.7525,27.7734,210500.0
2013-12-10 14:10:00,39.88,39.89,39.84,39.84,179000.0,27.7734,27.7804,27.7456,27.7456,179000.0
2013-12-10 14:20:00,39.84,39.88,39.83,39.88,164100.0,27.7456,27.7734,27.7386,27.7734,164100.0
2013-12-10 14:30:00,39.88,39.92,39.86,39.9,148500.0,27.7734,27.8013,27.7595,27.7874,148500.0
2013-12-10 14:40:00,39.9,39.9,39.86,39.86,169900.0,27.7874,27.7874,27.7595,27.7595,169900.0
2013-12-10 14:50:00,39.86,39.91,39.86,39.91,337300.0,27.7595,27.7943,27.7595,27.7943,337300.0
2013-12-10 15:00:00,39.91,39.93,39.88,39.89,308200.0,27.7943,27.8082,27.7734,27.7804,308200.0
2013-12-10 15:10:00,39.9,39.9,39.88,39.89,259500.0,27.7874,27.7874,27.7734,27.7804,259500.0
2013-12-10 15:20:00,39.89,39.97,39.89,39.95,424900.0,27.7804,27.8361,27.7804,27.8222,424900.0
2013-12-10 15:30:00,39.94,39.95,39.88,39.9,366900.0,27.8152,27.8222,27.7734,27.7874,366900.0
2013-12-10 15:40:00,39.9,39.91,39.88,39.88,614800.0,27.7874,27.7943,27.7734,27.7734,614800.0
2013-12-10 15:50:00,39.89,39.94,39.85,39.85,1295300.0,27.7804,27.8152,27.7525,27.7525,1295300.0
2013-12-11 09:30:00,39.99,40.13,39.95,40.04,942500.0,27.85,27.9475,27.8222,27.8849,942500.0
2013-12-11 09:40:00,40.03,40.03,39.94,40.01,640200.0,27.8779,27.8779,27.8152,27.864,640200.0
2013-12-11 09:50:00,40.01,40.05,39.9,40.04,516400.0,27.864,27.8918,27.7874,27.8849,516400.0
2013-12-11 10:00:00,40.03,40.07,39.95,39.96,466400.0,27.8779,27.9057,27.8222,27.8291,466400.0
2013-12-11 10:10:00,39.96,39.97,39.91,39.94,245200.0,27.8291,27.8361,27.7943,27.8152,245200.0
2013-12-11 10:20:00,39.93,39.95,39.89,39.91,356800.0,27.8082,27.8222,27.7804,27.7943,356800.0
2013-12-11 10:30:00,39.9,39.99,39.9,39.95,252500.0,27.7874,27.85,27.7874,27.8222,252500.0
2013-12-11 10:40:00,39.94,39.99,39.93,39.97,177300.0,27.8152,27.85,27.8082,27.8361,177300.0
2013-12-11 10:50:00,39.97,40.07,39.96,40.07,403500.0,27.8361,27.9057,27.8291,27.9057,403500.0
2013-12-11 11:00:00,40.07,40.08,40.06,40.06,257300.0,27.9057,27.9127,27.8988,27.8988,257300.0
2013-12-11 11:10:00,40.07,40.12,40.06,40.12,324100.0,27.9057,27.9406,27.8988,27.9406,324100.0
2013-12-11 11:20:00,40.11,40.16,40.07,40.14,384700.0,27.9336,27.9684,27.9057,27.9545,384700.0
2013-12-11 11:30:00,40.14,40.16,40.09,40.16,277900.0,27.9545,27.9684,27.9197,27.9684,277900.0
2013-12-11 11:40:00,40.15,40.3,40.15,40.3,439100.0,27.9615,28.0659,27.9615,28.0659,439100.0
2013-12-11 11:50:00,40.29,40.34,40.28,40.31,500200.0,28.059,28.0938,28.052,28.0729,500200.0
2013-12-11 12:00:00,40.32,40.32,40.29,40.3,428300.0,28.0799,28.0799,28.059,28.0659,428300.0
2013-12-11 12:10:00,40.31,40.34,40.21,40.22,287000.0,28.0729,28.0938,28.0032,28.0102,287000.0
2013-12-11 12:20:00,40.21,40.24,40.2,40.23,376300.0,28.0032,28.0241,27.9963,28.0172,376300.0
2013-12-11 12:30:00,40.22,40.3,40.22,40.28,177600.0,28.0102,28.0659,28.0102,28.052,177600.0
2013-12-11 12:40:00,40.29,40.29,40.24,40.26,139600.0,28.059,28.059,28.0241,28.0381,139600.0
2013-12-11 12:50:00,40.26,40.28,40.25,40.28,147800.0,28.0381,28.052,28.0311,28.052,147800.0
2013-12-11 13:00:00,40.28,40.32,40.26,40.31,203900.0,28.052,28.0799,28.0381,28.0729,203900.0
2013-12-11 13:10:00,40.31,40.34,40.3,40.34,107600.0,28.0729,28.0938,28.0659,28.0938,107600.0
2013-12-11 13:20:00,40.33,40.34,40.3,40.31,161100.0,28.0868,28.0938,28.0659,28.0729,161100.0
2013-12-11 13:30:00,40.31,40.32,40.3,40.31,271400.0,28.0729,28.0799,28.0659,28.0729,271400.0
2013-12-11 13:40:00,40.3,40.34,40.3,40.34,162000.0,28.0659,28.0938,28.0659,28.0938,162000.0
2013-12-11 13:50:00,40.34,40.34,40.3,40.31,192100.0,28.0938,28.0938,28.0659,28.0729,192100.0
2013-12-11 14:00:00,40.32,40.32,40.3,40.3,196000.0,28.0799,28.0799,28.0659,28.0659,196000.0
2013-12-11 14:10:00,40.3,40.32,40.28,40.3,238100.0,28.0659,28.0799,28.052,28.0659,238100.0
2013-12-11 14:20:00,40.3,40.3,40.26,40.27,248800.0,28.0659,28.0659,28.0381,28.045,248800.0
2013-12-11 14:30:00,40.27,40.28,40.23,40.23,254300.0,28.045,28.052,28.0172,28.0172,254300.0
2013-12-11 14:40:00,40.23,40.3,40.23,40.3,218800.0,28.0172,28.0659,28.0172,28.0659,218800.0
2013-12-11 14:50:00,40.29,40.3,40.24,40.26,259200.0,28.059,28.0659,28.0241,28.0381,259200.0
2013-12-11 15:00:00,40.25,40.26,40.16,40.17,312700.0,28.0311,28.0381,27.9684,27.9754,312700.0
2013-12-11 15:10:00,40.17,40.2,40.15,40.18,367500.0,27.9754,27.9963,27.9615,27.9824,367500.0
2013-12-11 15:20:00,40.18,40.21,40.15,40.18,377300.0,27.9824,28.0032,27.9615,27.9824,377300.0
2013-12-11 15:30:00,40.18,40.19,40.13,40.13,309500.0,27.9824,27.9893,27.9475,27.9475,309500.0
2013-12-11 15:40:00,40.14,40.16,40.08,40.14,763900.0,27.9545,27.9684,27.9127,27.9545,763900.0
2013-12-11 15:50:00,40.13,40.16,40.06,40.11,1160000.0,27.9475,27.9684,27.8988,27.9336,1160000.0
2013-12-12 09:30:00,39.99,40.21,39.93,40.13,824500.0,27.85,28.0032,27.8082,27.9475,824500.0
2013-12-12 09:40:00,40.12,40.13,39.97,39.98,429000.0,27.9406,27.9475,27.8361,27.8431,429000.0
2013-12-12 09:50:00,39.98,40.06,39.95,39.97,287900.0,27.8431,27.8988,27.8222,27.8361,287900.0
2013-12-12 10:00:00,39.96,39.97,39.82,39.83,428200.0,27.8291,27.8361,27.7316,27.7386,428200.0
2013-12-12 10:10:00,39.84,39.84,39.8,39.8,296400.0,27.7456,27.7456,27.7177,27.7177,296400.0
2013-12-12 10:20:00,39.81,39.82,39.73,39.74,330000.0,27.7247,27.7316,27.669,27.6759,330000.0
2013-12-12 10:30:00,39.74,39.78,39.68,39.73,315600.0,27.6759,27.7038,27.6341,27.669,315600.0
2013-12-12 10:40:00,39.73,39.74,39.65,39.73,361400.0,27.669,27.6759,27.6132,27.669,361400.0
2013-12-12 10:50:00,39.73,39.76,39.7,39.74,316500.0,27.669,27.6899,27.6481,27.6759,316500.0
2013-12-12 11:00:00,39.74,39.8,39.73,39.79,264600.0,27.6759,27.7177,27.669,27.7107,264600.0
2013-12-12 11:10:00,39.78,39.82,39.76,39.77,568900.0,27.7038,27.7316,27.6899,27.6968,568900.0
2013-12-12 11:20:00,39.77,39.77,39.69,39.72,274300.0,27.6968,27.6968,27.6411,27.662,274300.0
2013-12-12 11:30:00,39.71,39.75,39.67,39.67,246500.0,27.655,27.6829,27.6272,27.6272,246500.0
2013-12-12 11:40:00,39.68,39.68,39.62,39.63,208000.0,27.6341,27.6341,27.5924,27.5993,208000.0
2013-12-12 11:50:00,39.63,39.64,39.56,39.56,426100.0,27.5993,27.6063,27.5506,27.5506,426100.0
2013-12-12 12:00:00,39.57,39.6,39.54,39.57,318000.0,27.5575,27.5784,27.5366,27.5575,318000.0
2013-12-12 12:10:00,39.56,39.6,39.53,39.53,205100.0,27.5506,27.5784,27.5297,27.5297,205100.0
2013-12-12 12:20:00,39.54,39.55,39.41,39.46,541000.0,27.5366,27.5436,27.4461,27.4809,541000.0
2013-12-12 12:30:00,39.45,39.46,39.41,39.45,230200.0,27.474,27.4809,27.4461,27.474,230200.0
2013-12-12 12:40:00,39.45,39.46,39.43,39.45,248800.0,27.474,27.4809,27.46,27.474,248800.0
2013-12-12 12:50:00,39.45,39.5,39.44,39.45,290600.0,27.474,27.5088,27.467,27.474,290600.0
2013-12-12 13:00:00,39.45,39.51,39.45,39.5,251600.0,27.474,27.5157,27.474,27.5088,251600.0
2013-12-12 13:10:00,39.49,39.51,39.44,39.45,553200.0,27.5018,27.5157,27.467,27.474,553200.0
2013-12-12 13:20:00,39.45,39.45,39.37,39.4,372800.0,27.474,27.474,27.4182,27.4391,372800.0
2013-12-12 13:30:00,39.39,39.4,39.33,39.35,434000.0,27.4322,27.4391,27.3904,27.4043,434000.0
2013-12-12 13:40:00,39.34,39.35,39.32,39.33,205700.0,27.3974,27.4043,27.3834,27.3904,205700.0
2013-12-12 13:50:00,39.32,39.33,39.3,39.3,463800.0,27.3834,27.3904,27.3695,27.3695,463800.0
2013-12-12 14:00:00,39.3,39.38,39.3,39.36,745400.0,27.3695,27.4252,27.3695,27.4113,745400.0
2013-12-12 14:10:00,39.36,39.37,39.34,39.34,234300.0,27.4113,27.4182,27.3974,27.3974,234300.0
2013-12-12 14:20:00,39.34,39.35,39.33,39.34,267900.0,27.3974,27.4043,27.3904,27.3974,267900.0
2013-12-12 14:30:00,39.34,39.36,39.33,39.34,345300.0,27.3974,27.4113,27.3904,27.3974,345300.0
2013-12-12 14:40:00,39.34,39.36,39.32,39.34,364800.0,27.3974,27.4113,27.3834,27.3974,364800.0
2013-12-12 14:50:00,39.35,39.42,39.34,39.4,504200.0,27.4043,27.4531,27.3974,27.4391,504200.0
2013-12-12 15:00:00,39.4,39.4,39.3,39.3,406900.0,27.4391,27.4391,27.3695,27.3695,406900.0
2013-12-12 15:10:00,39.3,39.31,39.21,39.25,542800.0,27.3695,27.3765,27.3068,27.3347,542800.0
2013-12-12 15:20:00,39.25,39.29,39.24,39.26,459300.0,27.3347,27.3625,27.3277,27.3416,459300.0
2013-12-12 15:30:00,39.25,39.29,39.25,39.27,584400.0,27.3347,27.3625,27.3347,27.3486,584400.0
2013-12-12 15:40:00,39.26,39.27,39.21,39.23,899600.0,27.3416,27.3486,27.3068,27.3207,899600.0
2013-12-12 15:50:00,39.22,39.24,39.18,39.22,1939400.0,27.3138,27.3277,27.2859,27.3138,1939400.0
2013-12-13 09:30:00,39.5,39.64,39.33,39.51,1347200.0,27.5088,27.6063,27.3904,27.5157,1347200.0
2013-12-13 09:40:00,39.5,39.64,39.44,39.64,592100.0,27.5088,27.6063,27.467,27.6063,592100.0
2013-12-13 09:50:00,39.63,39.64,39.35,39.41,608100.0,27.5993,27.6063,27.4043,27.4461,608100.0
2013-12-13 10:00:00,39.4,39.43,39.3,39.4,689700.0,27.4391,27.46,27.3695,27.4391,689700.0
2013-12-13 10:10:00,39.4,39.47,39.27,39.29,581600.0,27.4391,27.4879,27.3486,27.3625,581600.0
2013-12-13 10:20:00,39.28,39.34,39.23,39.34,441500.0,27.3556,27.3974,27.3207,27.3974,441500.0
2013-12-13 10:30:00,39.34,39.39,39.34,39.37,263800.0,27.3974,27.4322,27.3974,27.4182,263800.0
2013-12-13 10:40:00,39.37,39.43,39.36,39.4,386400.0,27.4182,27.46,27.4113,27.4391,386400.0
2013-12-13 10:50:00,39.41,39.45,39.37,39.41,399800.0,27.4461,27.474,27.4182,27.4461,399800.0
2013-12-13 11:00:00,39.42,39.43,39.38,39.41,272800.0,27.4531,27.46,27.4252,27.4461,272800.0
2013-12-13 11:10:00,39.41,39.53,39.38,39.52,327900.0,27.4461,27.5297,27.4252,27.5227,327900.0
2013-12-13 11:20:00,39.52,39.56,39.47,39.47,287500.0,27.5227,27.5506,27.4879,27.4879,287500.0
2013-12-13 11:30:00,39.47,39.48,39.42,39.47,217100.0,27.4879,27.4949,27.4531,27.4879,217100.0
2013-12-13 11:40:00,39.47,39.51,39.45,39.45,190800.0,27.4879,27.5157,27.474,27.474,190800.0
2013-12-13 11:50:00,39.46,39.52,39.45,39.52,227300.0,27.4809,27.5227,27.474,27.5227,227300.0
2013-12-13 12:00:00,39.52,39.54,39.45,39.46,188000.0,27.5227,27.5366,27.474,27.4809,188000.0
2013-12-13 12:10:00,39.47,39.5,39.42,39.45,226000.0,27.4879,27.5088,27.4531,27.474,226000.0
2013-12-13 12:20:00,39.45,39.47,39.44,39.45,141200.0,27.474,27.4879,27.467,27.474,141200.0
2013-12-13 12:30:00,39.45,39.46,39.42,39.42,81100.0,27.474,27.4809,27.4531,27.4531,81100.0
2013-12-13 12:40:00,39.43,39.43,39.4,39.42,118500.0,27.46,27.46,27.4391,27.4531,118500.0
2013-12-13 12:50:00,39.41,39.42,39.38,39.39,97900.0,27.4461,27.4531,27.4252,27.4322,97900.0
2013-12-13 13:00:00,39.39,39.44,39.38,39.4,193600.0,27.4322,27.467,27.4252,27.4391,193600.0
2013-12-13 13:10:00,39.4,39.42,39.39,39.41,130700.0,27.4391,27.4531,27.4322,27.4461,130700.0
2013-12-13 13:20:00,39.4,39.46,39.4,39.46,165700.0,27.4391,27.4809,27.4391,27.4809,165700.0
2013-12-13 13:30:00,39.46,39.5,39.44,39.44,227600.0,27.4809,27.5088,27.467,27.467,227600.0
2013-12-13 13:40:00,39.44,39.46,39.42,39.44,137600.0,27.467,27.4809,27.4531,27.467,137600.0
2013-12-13 13:50:00,39.44,39.45,39.4,39.4,107600.0,27.467,27.474,27.4391,27.4391,107600.0
2013-12-13 14:00:00,39.41,39.41,39.31,39.35,236500.0,27.4461,27.4461,27.3765,27.4043,236500.0
2013-12-13 14:10:00,39.34,39.35,39.27,39.32,229000.0,27.3974,27.4043,27.3486,27.3834,229000.0
2013-12-13 14:20:00,39.31,39.34,39.26,39.32,246200.0,27.3765,27.3974,27.3416,27.3834,246200.0
2013-12-13 14:30:00,39.32,39.36,39.31,39.36,203700.0,27.3834,27.4113,27.3765,27.4113,203700.0
2013-12-13 14:40:00,39.35,39.38,39.34,39.38,155800.0,27.4043,27.4252,27.3974,27.4252,155800.0
2013-12-13 14:50:00,39.37,39.38,39.3,39.31,265400.0,27.4182,27.4252,27.3695,27.3765,265400.0
2013-12-13 15:00:00,39.3,39.37,39.3,39.37,242500.0,27.3695,27.4182,27.3695,27.4182,242500.0
2013-12-13 15:10:00,39.37,39.39,39.33,39.34,336500.0,27.4182,27.4322,27.3904,27.3974,336500.0
2013-12-13 15:20:00,39.34,39.36,39.3,39.3,473800.0,27.3974,27.4113,27.3695,27.3695,473800.0
2013-12-13 15:30:00,39.3,39.34,39.24,39.26,626700.0,27.3695,27.3974,27.3277,27.3416,626700.0
2013-12-13 15:40:00,39.26,39.31,39.25,39.27,485500.0,27.3416,27.3765,27.3347,27.3486,485500.0
2013-12-13 15:50:00,39.27,39.31,39.21,39.22,1037300.0,27.3486,27.3765,27.3068,27.3138,1037300.0
2013-12-16 09:30:00,39.46,39.46,39.29,39.34,1147000.0,27.4809,27.4809,27.3625,27.3974,1147000.0
2013-12-16 09:40:00,39.34,39.43,39.31,39.43,586500.0,27.3974,27.46,27.3765,27.46,586500.0
2013-12-16 09:50:00,39.43,39.45,39.39,39.39,569400.0,27.46,27.474,27.4322,27.4322,569400.0
2013-12-16 10:00:00,39.39,39.46,39.39,39.39,506300.0,27.4322,27.4809,27.4322,27.4322,506300.0
2013-12-16 10:10:00,39.39,39.43,39.39,39.4,422000.0,27.4322,27.46,27.4322,27.4391,422000.0
2013-12-16 10:20:00,39.41,39.43,39.36,39.41,560600.0,27.4461,27.46,27.4113,27.4461,560600.0
2013-12-16 10:30:00,39.42,39.43,39.36,39.37,276500.0,27.4531,27.46,27.4113,27.4182,276500.0
2013-12-16 10:40:00,39.37,39.39,39.35,39.37,284000.0,27.4182,27.4322,27.4043,27.4182,284000.0
2013-12-16 10:50:00,39.36,39.39,39.33,39.39,264400.0,27.4113,27.4322,27.3904,27.4322,264400.0
2013-12-16 11:00:00,39.39,39.4,39.36,39.38,364400.0,27.4322,27.4391,27.4113,27.4252,364400.0
2013-12-16 11:10:00,39.38,39.49,39.38,39.48,516600.0,27.4252,27.5018,27.4252,27.4949,516600.0
2013-12-16 11:20:00,39.48,39.55,39.46,39.54,334100.0,27.4949,27.5436,27.4809,27.5366,334100.0
2013-12-16 11:30:00,39.55,39.57,39.5,39.5,368500.0,27.5436,27.5575,27.5088,27.5088,368500.0
2013-12-16 11:40:00,39.5,39.5,39.4,39.41,305000.0,27.5088,27.5088,27.4391,27.4461,305000.0
2013-12-16 11:50:00,39.41,39.43,39.39,39.41,219000.0,27.4461,27.46,27.4322,27.4461,219000.0
2013-12-16 12:00:00,39.41,39.42,39.38,39.38,164200.0,27.4461,27.4531,27.4252,27.4252,164200.0
2013-12-16 12:10:00,39.39,39.39,39.34,39.38,216900.0,27.4322,27.4322,27.3974,27.4252,216900.0
2013-12-16 12:20:00,39.38,39.4,39.34,39.35,503300.0,27.4252,27.4391,27.3974,27.4043,503300.0
2013-12-16 12:30:00,39.34,39.36,39.3,39.3,171600.0,27.3974,27.4113,27.3695,27.3695,171600.0
2013-12-16 12:40:00,39.3,39.32,39.29,39.3,150400.0,27.3695,27.3834,27.3625,27.3695,150400.0
2013-12-16 12:50:00,39.3,39.32,39.26,39.27,131400.0,27.3695,27.3834,27.3416,27.3486,131400.0
2013-12-16 13:00:00,39.26,39.28,39.21,39.22,281600.0,27.3416,27.3556,27.3068,27.3138,281600.0
2013-12-16 13:10:00,39.21,39.22,39.2,39.22,174900.0,27.3068,27.3138,27.2999,27.3138,174900.0
2013-12-16 13:20:00,39.22,39.28,39.2,39.26,150800.0,27.3138,27.3556,27.2999,27.3416,150800.0
2013-12-16 13:30:00,39.27,39.32,39.26,39.27,119200.0,27.3486,27.3834,27.3416,27.3486,119200.0
2013-12-16 13:40:00,39.28,39.29,39.26,39.27,226800.0,27.3556,27.3625,27.3416,27.3486,226800.0
2013-12-16 13:50:00,39.27,39.32,39.27,39.3,134700.0,27.3486,27.3834,27.3486,27.3695,134700.0
2013-12-16 14:00:00,39.3,39.35,39.3,39.32,239200.0,27.3695,27.4043,27.3695,27.3834,239200.0
2013-12-16 14:10:00,39.32,39.34,39.31,39.31,160300.0,27.3834,27.3974,27.3765,27.3765,160300.0
2013-12-16 14:20:00,39.31,39.32,39.28,39.32,155300.0,27.3765,27.3834,27.3556,27.3834,155300.0
2013-12-16 14:30:00,39.32,39.34,39.31,39.31,175900.0,27.3834,27.3974,27.3765,27.3765,175900.0
2013-12-16 14:40:00,39.31,39.32,39.29,39.29,180600.0,27.3765,27.3834,27.3625,27.3625,180600.0
2013-12-16 14:50:00,39.3,39.34,39.29,39.32,195300.0,27.3695,27.3974,27.3625,27.3834,195300.0
2013-12-16 15:00:00,39.33,39.35,39.31,39.34,223700.0,27.3904,27.4043,27.3765,27.3974,223700.0
2013-12-16 15:10:00,39.33,39.35,39.32,39.34,230000.0,27.3904,27.4043,27.3834,27.3974,230000.0
2013-12-16 15:20:00,39.33,39.34,39.3,39.34,182500.0,27.3904,27.3974,27.3695,27.3974,182500.0
2013-12-16 15:30:00,39.34,39.34,39.31,39.33,257600.0,27.3974,27.3974,27.3765,27.3904,257600.0
2013-12-16 15:40:00,39.33,39.35,39.27,39.28,807200.0,27.3904,27.4043,27.3486,27.3556,807200.0
2013-12-16 15:50:00,39.29,39.29,39.25,39.27,781500.0,27.3625,27.3625,27.3347,27.3486,781500.0
2013-12-17 09:30:00,39.12,39.25,39.11,39.11,727900.0,27.2441,27.3347,27.2372,27.2372,727900.0
2013-12-17 09:40:00,39.11,39.11,38.94,38.94,712200.0,27.2372,27.2372,27.1188,27.1188,712200.0
2013-12-17 09:50:00,38.94,38.95,38.87,38.92,541900.0,27.1188,27.1258,27.07,27.1049,541900.0
2013-12-17 10:00:00,38.91,39.02,38.91,38.99,497000.0,27.0979,27.1745,27.0979,27.1536,497000.0
2013-12-17 10:10:00,38.99,39.02,38.98,39.0,469500.0,27.1536,27.1745,27.1466,27.1606,469500.0
2013-12-17 10:20:00,38.99,39.0,38.95,38.98,253300.0,27.1536,27.1606,27.1258,27.1466,253300.0
2013-12-17 10:30:00,38.98,39.05,38.95,39.04,252000.0,27.1466,27.1954,27.1258,27.1884,252000.0
2013-12-17 10:40:00,39.04,39.07,38.96,38.98,404800.0,27.1884,27.2093,27.1327,27.1466,404800.0
2013-12-17 10:50:00,38.98,39.02,38.96,39.01,244600.0,27.1466,27.1745,27.1327,27.1675,244600.0
2013-12-17 11:00:00,39.0,39.02,38.96,38.96,367100.0,27.1606,27.1745,27.1327,27.1327,367100.0
2013-12-17 11:10:00,38.97,38.98,38.94,38.96,365200.0,27.1397,27.1466,27.1188,27.1327,365200.0
2013-12-17 11:20:00,38.97,38.98,38.92,38.93,301200.0,27.1397,27.1466,27.1049,27.1118,301200.0
2013-12-17 11:30:00,38.93,38.94,38.9,38.92,297100.0,27.1118,27.1188,27.0909,27.1049,297100.0
2013-12-17 11:40:00,38.92,38.93,38.91,38.93,164500.0,27.1049,27.1118,27.0979,27.1118,164500.0
2013-12-17 11:50:00,38.93,38.95,38.92,38.94,167900.0,27.1118,27.1258,27.1049,27.1188,167900.0
2013-12-17 12:00:00,38.94,38.95,38.9,38.9,738600.0,27.1188,27.1258,27.0909,27.0909,738600.0
2013-12-17 12:10:00,38.9,38.93,38.89,38.92,153900.0,27.0909,27.1118,27.084,27.1049,153900.0
2013-12-17 12:20:00,38.92,38.94,38.9,38.9,424100.0,27.1049,27.1188,27.0909,27.0909,424100.0
2013-12-17 12:30:00,38.9,38.92,38.9,38.91,163800.0,27.0909,27.1049,27.0909,27.0979,163800.0
2013-12-17 12:40:00,38.91,38.91,38.87,38.9,354300.0,27.0979,27.0979,27.07,27.0909,354300.0
2013-12-17 12:50:00,38.91,38.96,38.9,38.95,328400.0,27.0979,27.1327,27.0909,27.1258,328400.0
2013-12-17 13:00:00,38.94,38.96,38.94,38.96,150200.0,27.1188,27.1327,27.1188,27.1327,150200.0
2013-12-17 13:10:00,38.96,38.96,38.94,38.95,160400.0,27.1327,27.1327,27.1188,27.1258,160400.0
2013-12-17 13:20:00,38.95,38.97,38.94,38.96,197000.0,27.1258,27.1397,27.1188,27.1327,197000.0
2013-12-17 13:30:00,38.97,38.98,38.96,38.97,250000.0,27.1397,27.1466,27.1327,27.1397,250000.0
2013-12-17 13:40:00,38.97,38.97,38.92,38.92,313200.0,27.1397,27.1397,27.1049,27.1049,313200.0
2013-12-17 13:50:00,38.93,38.96,38.91,38.95,270400.0,27.1118,27.1327,27.0979,27.1258,270400.0
2013-12-17 14:00:00,38.95,39.05,38.95,39.04,258700.0,27.1258,27.1954,27.1258,27.1884,258700.0
2013-12-17 14:10:00,39.04,39.1,39.04,39.05,362500.0,27.1884,27.2302,27.1884,27.1954,362500.0
2013-12-17 14:20:00,39.04,39.05,39.01,39.05,272200.0,27.1884,27.1954,27.1675,27.1954,272200.0
2013-12-17 14:30:00,39.05,39.05,38.99,39.0,211600.0,27.1954,27.1954,27.1536,27.1606,211600.0
2013-12-17 14:40:00,39.0,39.04,39.0,39.04,146300.0,27.1606,27.1884,27.1606,27.1884,146300.0
2013-12-17 14:50:00,39.03,39.05,39.02,39.02,168200.0,27.1815,27.1954,27.1745,27.1745,168200.0
2013-12-17 15:00:00,39.02,39.06,39.02,39.06,223000.0,27.1745,27.2024,27.1745,27.2024,223000.0
2013-12-17 15:10:00,39.05,39.1,39.05,39.09,418500.0,27.1954,27.2302,27.1954,27.2233,418500.0
2013-12-17 15:20:00,39.09,39.1,39.02,39.09,602400.0,27.2233,27.2302,27.1745,27.2233,602400.0
2013-12-17 15:30:00,39.08,39.1,39.03,39.06,261400.0,27.2163,27.2302,27.1815,27.2024,261400.0
2013-12-17 15:40:00,39.07,39.08,39.03,39.08,503900.0,27.2093,27.2163,27.1815,27.2163,503900.0
2013-12-17 15:50:00,39.07,39.11,39.05,39.1,1108600.0,27.2093,27.2372,27.1954,27.2302,1108600.0
2013-12-18 09:30:00,39.27,39.44,39.2,39.29,878600.0,27.3486,27.467,27.2999,27.3625,878600.0
2013-12-18 09:40:00,39.29,39.45,39.28,39.42,507100.0,27.3625,27.474,27.3556,27.4531,507100.0
2013-12-18 09:50:00,39.42,39.48,39.38,39.45,618500.0,27.4531,27.4949,27.4252,27.474,618500.0
2013-12-18 10:00:00,39.44,39.45,39.32,39.4,470600.0,27.467,27.474,27.3834,27.4391,470600.0
2013-12-18 10:10:00,39.4,39.45,39.38,39.41,313200.0,27.4391,27.474,27.4252,27.4461,313200.0
2013-12-18 10:20:00,39.41,39.5,39.4,39.47,463100.0,27.4461,27.5088,27.4391,27.4879,463100.0
2013-12-18 10:30:00,39.47,39.5,39.47,39.5,1077500.0,27.4879,27.5088,27.4879,27.5088,1077500.0
2013-12-18 10:40:00,39.5,39.52,39.37,39.37,540900.0,27.5088,27.5227,27.4182,27.4182,540900.0
2013-12-18 10:50:00,39.37,39.43,39.3,39.42,343800.0,27.4182,27.46,27.3695,27.4531,343800.0
2013-12-18 11:00:00,39.42,39.42,39.34,39.36,336200.0,27.4531,27.4531,27.3974,27.4113,336200.0
2013-12-18 11:10:00,39.36,39.41,39.35,39.4,585000.0,27.4113,27.4461,27.4043,27.4391,585000.0
2013-12-18 11:20:00,39.4,39.46,39.39,39.46,230000.0,27.4391,27.4809,27.4322,27.4809,230000.0
2013-12-18 11:30:00,39.46,39.5,39.41,39.5,246000.0,27.4809,27.5088,27.4461,27.5088,246000.0
2013-12-18 11:40:00,39.5,39.5,39.42,39.46,394000.0,27.5088,27.5088,27.4531,27.4809,394000.0
2013-12-18 11:50:00,39.46,39.49,39.45,39.45,202600.0,27.4809,27.5018,27.474,27.474,202600.0
2013-12-18 12:00:00,39.45,39.47,39.42,39.44,317600.0,27.474,27.4879,27.4531,27.467,317600.0
2013-12-18 12:10:00,39.44,39.48,39.43,39.45,133700.0,27.467,27.4949,27.46,27.474,133700.0
2013-12-18 12:20:00,39.45,39.46,39.43,39.44,106700.0,27.474,27.4809,27.46,27.467,106700.0
2013-12-18 12:30:00,39.44,39.45,39.39,39.43,80900.0,27.467,27.474,27.4322,27.46,80900.0
2013-12-18 12:40:00,39.43,39.44,39.41,39.44,143000.0,27.46,27.467,27.4461,27.467,143000.0
2013-12-18 12:50:00,39.44,39.44,39.39,39.39,181900.0,27.467,27.467,27.4322,27.4322,181900.0
2013-12-18 13:00:00,39.39,39.4,39.25,39.25,258500.0,27.4322,27.4391,27.3347,27.3347,258500.0
2013-12-18 13:10:00,39.26,39.26,39.13,39.19,341400.0,27.3416,27.3416,27.2511,27.2929,341400.0
2013-12-18 13:20:00,39.19,39.27,39.19,39.27,114600.0,27.2929,27.3486,27.2929,27.3486,114600.0
2013-12-18 13:30:00,39.27,39.27,39.2,39.22,180800.0,27.3486,27.3486,27.2999,27.3138,180800.0
2013-12-18 13:40:00,39.23,39.26,39.22,39.26,139800.0,27.3207,27.3416,27.3138,27.3416,139800.0
2013-12-18 13:50:00,39.27,39.43,39.27,39.32,263800.0,27.3486,27.46,27.3486,27.3834,263800.0
2013-12-18 14:00:00,39.32,39.64,39.0,39.55,1033300.0,27.3834,27.6063,27.1606,27.5436,1033300.0
2013-12-18 14:10:00,39.55,39.61,39.47,39.49,740900.0,27.5436,27.5854,27.4879,27.5018,740900.0
2013-12-18 14:20:00,39.49,39.63,39.46,39.59,581400.0,27.5018,27.5993,27.4809,27.5715,581400.0
2013-12-18 14:30:00,39.59,39.82,39.56,39.82,777500.0,27.5715,27.7316,27.5506,27.7316,777500.0
2013-12-18 14:40:00,39.82,39.84,39.66,39.66,677000.0,27.7316,27.7456,27.6202,27.6202,677000.0
2013-12-18 14:50:00,39.66,39.77,39.63,39.75,470400.0,27.6202,27.6968,27.5993,27.6829,470400.0
2013-12-18 15:00:00,39.74,39.75,39.65,39.7,465400.0,27.6759,27.6829,27.6132,27.6481,465400.0
2013-12-18 15:10:00,39.7,39.87,39.69,39.85,866800.0,27.6481,27.7665,27.6411,27.7525,866800.0
2013-12-18 15:20:00,39.86,39.9,39.8,39.85,897700.0,27.7595,27.7874,27.7177,27.7525,897700.0
2013-12-18 15:30:00,39.85,39.98,39.82,39.98,796000.0,27.7525,27.8431,27.7316,27.8431,796000.0
2013-12-18 15:40:00,39.99,40.04,39.9,39.91,1537400.0,27.85,27.8849,27.7874,27.7943,1537400.0
2013-12-18 15:50:00,39.91,40.08,39.91,40.04,2771000.0,27.7943,27.9127,27.7943,27.8849,2771000.0
2013-12-19 09:30:00,40.0,40.1,39.95,40.05,679900.0,27.857,27.9266,27.8222,27.8918,679900.0
2013-12-19 09:40:00,40.05,40.07,39.75,39.75,502100.0,27.8918,27.9057,27.6829,27.6829,502100.0
2013-12-19 09:50:00,39.76,39.81,39.75,39.78,420200.0,27.6899,27.7247,27.6829,27.7038,420200.0
2013-12-19 10:00:00,39.78,39.84,39.68,39.73,505200.0,27.7038,27.7456,27.6341,27.669,505200.0
2013-12-19 10:10:00,39.73,39.75,39.59,39.64,584400.0,27.669,27.6829,27.5715,27.6063,584400.0
2013-12-19 10:20:00,39.64,39.69,39.61,39.62,366900.0,27.6063,27.6411,27.5854,27.5924,366900.0
2013-12-19 10:30:00,39.62,39.66,39.6,39.63,358000.0,27.5924,27.6202,27.5784,27.5993,358000.0
2013-12-19 10:40:00,39.64,39.73,39.56,39.7,406200.0,27.6063,27.669,27.5506,27.6481,406200.0
2013-12-19 10:50:00,39.7,39.78,39.69,39.75,258900.0,27.6481,27.7038,27.6411,27.6829,258900.0
2013-12-19 11:00:00,39.74,39.75,39.65,39.66,282100.0,27.6759,27.6829,27.6132,27.6202,282100.0
2013-12-19 11:10:00,39.66,39.71,39.66,39.69,200000.0,27.6202,27.655,27.6202,27.6411,200000.0
2013-12-19 11:20:00,39.69,39.71,39.59,39.71,403300.0,27.6411,27.655,27.5715,27.655,403300.0
2013-12-19 11:30:00,39.71,39.76,39.7,39.71,247700.0,27.655,27.6899,27.6481,27.655,247700.0
2013-12-19 11:40:00,39.72,39.77,39.7,39.77,219600.0,27.662,27.6968,27.6481,27.6968,219600.0
2013-12-19 11:50:00,39.77,39.8,39.75,39.77,147300.0,27.6968,27.7177,27.6829,27.6968,147300.0
2013-12-19 12:00:00,39.77,39.82,39.73,39.82,213700.0,27.6968,27.7316,27.669,27.7316,213700.0
2013-12-19 12:10:00,39.82,39.82,39.74,39.77,172500.0,27.7316,27.7316,27.6759,27.6968,172500.0
2013-12-19 12:20:00,39.77,39.8,39.74,39.76,283600.0,27.6968,27.7177,27.6759,27.6899,283600.0
2013-12-19 12:30:00,39.75,39.79,39.75,39.75,125000.0,27.6829,27.7107,27.6829,27.6829,125000.0
2013-12-19 12:40:00,39.76,39.79,39.74,39.77,149100.0,27.6899,27.7107,27.6759,27.6968,149100.0
2013-12-19 12:50:00,39.77,39.8,39.75,39.78,211000.0,27.6968,27.7177,27.6829,27.7038,211000.0
2013-12-19 13:00:00,39.79,39.8,39.73,39.8,418900.0,27.7107,27.7177,27.669,27.7177,418900.0
2013-12-19 13:10:00,39.8,39.86,39.79,39.85,189600.0,27.7177,27.7595,27.7107,27.7525,189600.0
2013-12-19 13:20:00,39.86,39.87,39.83,39.87,176800.0,27.7595,27.7665,27.7386,27.7665,176800.0
2013-12-19 13:30:00,39.86,39.89,39.84,39.86,132800.0,27.7595,27.7804,27.7456,27.7595,132800.0
2013-12-19 13:40:00,39.86,39.86,39.82,39.83,157600.0,27.7595,27.7595,27.7316,27.7386,157600.0
2013-12-19 13:50:00,39.83,39.9,39.82,39.9,205400.0,27.7386,27.7874,27.7316,27.7874,205400.0
2013-12-19 14:00:00,39.9,39.92,39.88,39.89,225000.0,27.7874,27.8013,27.7734,27.7804,225000.0
2013-12-19 14:10:00,39.9,39.9,39.82,39.83,155900.0,27.7874,27.7874,27.7316,27.7386,155900.0
2013-12-19 14:20:00,39.82,39.83,39.74,39.77,160500.0,27.7316,27.7386,27.6759,27.6968,160500.0
2013-12-19 14:30:00,39.77,39.83,39.77,39.81,170600.0,27.6968,27.7386,27.6968,27.7247,170600.0
2013-12-19 14:40:00,39.82,39.85,39.81,39.84,150200.0,27.7316,27.7525,27.7247,27.7456,150200.0
2013-12-19 14:50:00,39.84,39.87,39.84,39.85,179400.0,27.7456,27.7665,27.7456,27.7525,179400.0
2013-12-19 15:00:00,39.85,39.88,39.8,39.81,383700.0,27.7525,27.7734,27.7177,27.7247,383700.0
2013-12-19 15:10:00,39.8,39.83,39.76,39.8,314400.0,27.7177,27.7386,27.6899,27.7177,314400.0
2013-12-19 15:20:00,39.8,39.86,39.79,39.79,334100.0,27.7177,27.7595,27.7107,27.7107,334100.0
2013-12-19 15:30:00,39.79,39.86,39.76,39.84,500400.0,27.7107,27.7595,27.6899,27.7456,500400.0
2013-12-19 15:40:00,39.84,39.88,39.8,39.83,977700.0,27.7456,27.7734,27.7177,27.7386,977700.0
2013-12-19 15:50:00,39.84,39.88,39.82,39.87,1036600.0,27.7456,27.7734,27.7316,27.7665,1036600.0
2013-12-20 09:30:00,39.95,40.18,39.86,40.12,4548900.0,27.8222,27.9824,27.7595,27.9406,4548900.0
2013-12-20 09:40:00,40.12,40.13,40.02,40.1,464800.0,27.9406,27.9475,27.8709,27.9266,464800.0
2013-12-20 09:50:00,40.11,40.13,40.04,40.06,298200.0,27.9336,27.9475,27.8849,27.8988,298200.0
2013-12-20 10:00:00,40.07,40.09,39.94,40.02,466800.0,27.9057,27.9197,27.8152,27.8709,466800.0
2013-12-20 10:10:00,40.02,40.02,39.89,39.89,394500.0,27.8709,27.8709,27.7804,27.7804,394500.0
2013-12-20 10:20:00,39.9,39.98,39.85,39.93,399100.0,27.7874,27.8431,27.7525,27.8082,399100.0
2013-12-20 10:30:00,39.93,39.97,39.92,39.95,287200.0,27.8082,27.8361,27.8013,27.8222,287200.0
2013-12-20 10:40:00,39.95,40.02,39.95,39.99,288000.0,27.8222,27.8709,27.8222,27.85,288000.0
2013-12-20 10:50:00,39.99,40.02,39.95,39.96,193500.0,27.85,27.8709,27.8222,27.8291,193500.0
2013-12-20 11:00:00,39.95,39.96,39.91,39.93,273800.0,27.8222,27.8291,27.7943,27.8082,273800.0
2013-12-20 11:10:00,39.94,39.94,39.86,39.88,497500.0,27.8152,27.8152,27.7595,27.7734,497500.0
2013-12-20 11:20:00,39.87,39.91,39.86,39.89,352100.0,27.7665,27.7943,27.7595,27.7804,352100.0
2013-12-20 11:30:00,39.89,40.0,39.89,39.96,319100.0,27.7804,27.857,27.7804,27.8291,319100.0
2013-12-20 11:40:00,39.96,39.99,39.94,39.95,187700.0,27.8291,27.85,27.8152,27.8222,187700.0
2013-12-20 11:50:00,39.96,39.96,39.9,39.93,440400.0,27.8291,27.8291,27.7874,27.8082,440400.0
2013-12-20 12:00:00,39.94,39.99,39.92,39.98,317200.0,27.8152,27.85,27.8013,27.8431,317200.0
2013-12-20 12:10:00,39.98,40.06,39.98,40.06,368200.0,27.8431,27.8988,27.8431,27.8988,368200.0
2013-12-20 12:20:00,40.05,40.1,40.05,40.09,220400.0,27.8918,27.9266,27.8918,27.9197,220400.0
2013-12-20 12:30:00,40.09,40.15,40.09,40.14,286900.0,27.9197,27.9615,27.9197,27.9545,286900.0
2013-12-20 12:40:00,40.13,40.19,40.13,40.19,285600.0,27.9475,27.9893,27.9475,27.9893,285600.0
2013-12-20 12:50:00,40.19,40.19,40.13,40.13,138900.0,27.9893,27.9893,27.9475,27.9475,138900.0
2013-12-20 13:00:00,40.14,40.16,40.12,40.12,162600.0,27.9545,27.9684,27.9406,27.9406,162600.0
2013-12-20 13:10:00,40.12,40.13,40.06,40.06,149300.0,27.9406,27.9475,27.8988,27.8988,149300.0
2013-12-20 13:20:00,40.07,40.08,40.06,40.07,151900.0,27.9057,27.9127,27.8988,27.9057,151900.0
2013-12-20 13:30:00,40.07,40.07,40.0,40.0,228800.0,27.9057,27.9057,27.857,27.857,228800.0
2013-12-20 13:40:00,40.01,40.02,39.98,39.98,222800.0,27.864,27.8709,27.8431,27.8431,222800.0
2013-12-20 13:50:00,39.99,40.03,39.98,40.03,193900.0,27.85,27.8779,27.8431,27.8779,193900.0
2013-12-20 14:00:00,40.02,40.04,40.0,40.02,210300.0,27.8709,27.8849,27.857,27.8709,210300.0
2013-12-20 14:10:00,40.02,40.06,40.01,40.05,200900.0,27.8709,27.8988,27.864,27.8918,200900.0
2013-12-20 14:20:00,40.05,40.05,39.99,39.99,145400.0,27.8918,27.8918,27.85,27.85,145400.0
2013-12-20 14:30:00,39.99,40.01,39.99,39.99,184900.0,27.85,27.864,27.85,27.85,184900.0
2013-12-20 14:40:00,40.0,40.03,39.99,40.03,338000.0,27.857,27.8779,27.85,27.8779,338000.0
2013-12-20 14:50:00,40.02,40.04,40.01,40.02,137500.0,27.8709,27.8849,27.864,27.8709,137500.0
2013-12-20 15:00:00,40.03,40.03,39.96,39.98,247600.0,27.8779,27.8779,27.8291,27.8431,247600.0
2013-12-20 15:10:00,39.98,39.99,39.94,39.94,399900.0,27.8431,27.85,27.8152,27.8152,399900.0
2013-12-20 15:20:00,39.94,39.96,39.88,39.94,607900.0,27.8152,27.8291,27.7734,27.8152,607900.0
2013-12-20 15:30:00,39.94,39.97,39.9,39.96,677300.0,27.8152,27.8361,27.7874,27.8291,677300.0
2013-12-20 15:40:00,39.96,40.0,39.94,39.97,747900.0,27.8291,27.857,27.8152,27.8361,747900.0
2013-12-20 15:50:00,39.98,40.04,39.96,40.03,1857500.0,27.8431,27.8849,27.8291,27.8779,1857500.0
2013-12-23 09:30:00,40.1,40.25,40.03,40.11,602500.0,27.9266,28.0311,27.8779,27.9336,602500.0
2013-12-23 09:40:00,40.1,40.15,39.87,39.9,455500.0,27.9266,27.9615,27.7665,27.7874,455500.0
2013-12-23 09:50:00,39.89,40.02,39.89,39.96,312300.0,27.7804,27.8709,27.7804,27.8291,312300.0
2013-12-23 10:00:00,39.96,39.99,39.91,39.96,292600.0,27.8291,27.85,27.7943,27.8291,292600.0
2013-12-23 10:10:00,39.97,40.05,39.96,40.04,352200.0,27.8361,27.8918,27.8291,27.8849,352200.0
2013-12-23 10:20:00,40.04,40.06,40.0,40.03,322700.0,27.8849,27.8988,27.857,27.8779,322700.0
2013-12-23 10:30:00,40.03,40.07,40.02,40.04,243300.0,27.8779,27.9057,27.8709,27.8849,243300.0
2013-12-23 10:40:00,40.04,40.15,40.04,40.12,311100.0,27.8849,27.9615,27.8849,27.9406,311100.0
2013-12-23 10:50:00,40.12,40.17,40.11,40.12,191100.0,27.9406,27.9754,27.9336,27.9406,191100.0
2013-12-23 11:00:00,40.12,40.16,40.09,40.09,162300.0,27.9406,27.9684,27.9197,27.9197,162300.0
2013-12-23 11:10:00,40.09,40.12,40.05,40.05,203500.0,27.9197,27.9406,27.8918,27.8918,203500.0
2013-12-23 11:20:00,40.05,40.13,40.04,40.13,143400.0,27.8918,27.9475,27.8849,27.9475,143400.0
2013-12-23 11:30:00,40.13,40.18,40.13,40.14,165600.0,27.9475,27.9824,27.9475,27.9545,165600.0
2013-12-23 11:40:00,40.13,40.15,40.1,40.13,131600.0,27.9475,27.9615,27.9266,27.9475,131600.0
2013-12-23 11:50:00,40.14,40.16,40.12,40.13,73600.0,27.9545,27.9684,27.9406,27.9475,73600.0
2013-12-23 12:00:00,40.13,40.13,40.1,40.11,86800.0,27.9475,27.9475,27.9266,27.9336,86800.0
2013-12-23 12:10:00,40.1,40.14,40.08,40.12,101700.0,27.9266,27.9545,27.9127,27.9406,101700.0
2013-12-23 12:20:00,40.12,40.15,40.1,40.11,139000.0,27.9406,27.9615,27.9266,27.9336,139000.0
2013-12-23 12:30:00,40.11,40.12,40.08,40.08,128700.0,27.9336,27.9406,27.9127,27.9127,128700.0
2013-12-23 12:40:00,40.08,40.09,40.06,40.09,146600.0,27.9127,27.9197,27.8988,27.9197,146600.0
2013-12-23 12:50:00,40.09,40.12,40.09,40.12,100400.0,27.9197,27.9406,27.9197,27.9406,100400.0
2013-12-23 13:00:00,40.12,40.12,40.04,40.04,105000.0,27.9406,27.9406,27.8849,27.8849,105000.0
2013-12-23 13:10:00,40.04,40.07,40.02,40.02,114500.0,27.8849,27.9057,27.8709,27.8709,114500.0
2013-12-23 13:20:00,40.02,40.04,40.02,40.04,152200.0,27.8709,27.8849,27.8709,27.8849,152200.0
2013-12-23 13:30:00,40.04,40.05,40.0,40.0,205300.0,27.8849,27.8918,27.857,27.857,205300.0
2013-12-23 13:40:00,40.0,40.01,39.95,39.96,425600.0,27.857,27.864,27.8222,27.8291,425600.0
2013-12-23 13:50:00,39.97,40.03,39.94,40.02,232500.0,27.8361,27.8779,27.8152,27.8709,232500.0
2013-12-23 14:00:00,40.01,40.04,40.0,40.01,151000.0,27.864,27.8849,27.857,27.864,151000.0
2013-12-23 14:10:00,40.02,40.07,40.01,40.05,188800.0,27.8709,27.9057,27.864,27.8918,188800.0
2013-12-23 14:20:00,40.05,40.05,40.01,40.01,162900.0,27.8918,27.8918,27.864,27.864,162900.0
2013-12-23 14:30:00,40.01,40.07,40.01,40.07,175700.0,27.864,27.9057,27.864,27.9057,175700.0
2013-12-23 14:40:00,40.06,40.08,40.05,40.08,89300.0,27.8988,27.9127,27.8918,27.9127,89300.0
2013-12-23 14:50:00,40.08,40.1,40.07,40.09,97000.0,27.9127,27.9266,27.9057,27.9197,97000.0
2013-12-23 15:00:00,40.08,40.1,40.07,40.09,138200.0,27.9127,27.9266,27.9057,27.9197,138200.0
2013-12-23 15:10:00,40.08,40.11,40.07,40.11,181200.0,27.9127,27.9336,27.9057,27.9336,181200.0
2013-12-23 15:20:00,40.11,40.12,40.07,40.11,244700.0,27.9336,27.9406,27.9057,27.9336,244700.0
2013-12-23 15:30:00,40.12,40.13,40.11,40.12,224200.0,27.9406,27.9475,27.9336,27.9406,224200.0
2013-12-23 15:40:00,40.12,40.15,40.11,40.14,651700.0,27.9406,27.9615,27.9336,27.9545,651700.0
2013-12-23 15:50:00,40.14,40.21,40.14,40.17,1991500.0,27.9545,28.0032,27.9545,27.9754,1991500.0
2013-12-24 09:30:00,40.07,40.22,40.07,40.21,326300.0,27.9057,28.0102,27.9057,28.0032,326300.0
2013-12-24 09:40:00,40.21,40.3,40.18,40.25,221900.0,28.0032,28.0659,27.9824,28.0311,221900.0
2013-12-24 09:50:00,40.24,40.3,40.21,40.24,186600.0,28.0241,28.0659,28.0032,28.0241,186600.0
2013-12-24 10:00:00,40.24,40.31,40.23,40.3,243000.0,28.0241,28.0729,28.0172,28.0659,243000.0
2013-12-24 10:10:00,40.29,40.3,40.19,40.2,184100.0,28.059,28.0659,27.9893,27.9963,184100.0
2013-12-24 10:20:00,40.19,40.3,40.17,40.29,242800.0,27.9893,28.0659,27.9754,28.059,242800.0
2013-12-24 10:30:00,40.29,40.3,40.21,40.21,184900.0,28.059,28.0659,28.0032,28.0032,184900.0
2013-12-24 10:40:00,40.22,40.24,40.16,40.23,137800.0,28.0102,28.0241,27.9684,28.0172,137800.0
2013-12-24 10:50:00,40.24,40.25,40.17,40.17,125300.0,28.0241,28.0311,27.9754,27.9754,125300.0
2013-12-24 11:00:00,40.17,40.18,40.13,40.14,133900.0,27.9754,27.9824,27.9475,27.9545,133900.0
2013-12-24 11:10:00,40.15,40.23,40.14,40.23,131000.0,27.9615,28.0172,27.9545,28.0172,131000.0
2013-12-24 11:20:00,40.23,40.26,40.18,40.21,408500.0,28.0172,28.0381,27.9824,28.0032,408500.0
2013-12-24 11:30:00,40.21,40.24,40.13,40.15,303700.0,28.0032,28.0241,27.9475,27.9615,303700.0
2013-12-24 11:40:00,40.16,40.16,40.13,40.15,156200.0,27.9684,27.9684,27.9475,27.9615,156200.0
2013-12-24 11:50:00,40.14,40.17,40.1,40.15,122100.0,27.9545,27.9754,27.9266,27.9615,122100.0
2013-12-24 12:00:00,40.16,40.17,40.13,40.14,157600.0,27.9684,27.9754,27.9475,27.9545,157600.0
2013-12-24 12:10:00,40.13,40.17,40.13,40.15,112300.0,27.9475,27.9754,27.9475,27.9615,112300.0
2013-12-24 12:20:00,40.15,40.19,40.14,40.19,142900.0,27.9615,27.9893,27.9545,27.9893,142900.0
2013-12-24 12:30:00,40.19,40.19,40.13,40.16,192500.0,27.9893,27.9893,27.9475,27.9684,192500.0
2013-12-24 12:40:00,40.15,40.21,40.15,40.21,192100.0,27.9615,28.0032,27.9615,28.0032,192100.0
2013-12-24 12:50:00,40.21,40.22,40.18,40.2,258700.0,28.0032,28.0102,27.9824,27.9963,258700.0
2013-12-26 09:30:00,40.22,40.29,40.14,40.2,457500.0,28.0102,28.059,27.9545,27.9963,457500.0
2013-12-26 09:40:00,40.21,40.34,40.18,40.33,299900.0,28.0032,28.0938,27.9824,28.0868,299900.0
2013-12-26 09:50:00,40.33,40.42,40.29,40.42,316600.0,28.0868,28.1495,28.059,28.1495,316600.0
2013-12-26 10:00:00,40.42,40.47,40.35,40.35,321000.0,28.1495,28.1843,28.1007,28.1007,321000.0
2013-12-26 10:10:00,40.35,40.41,40.3,40.41,217600.0,28.1007,28.1425,28.0659,28.1425,217600.0
2013-12-26 10:20:00,40.41,40.42,40.3,40.3,197400.0,28.1425,28.1495,28.0659,28.0659,197400.0
2013-12-26 10:30:00,40.31,40.35,40.3,40.35,185200.0,28.0729,28.1007,28.0659,28.1007,185200.0
2013-12-26 10:40:00,40.35,40.41,40.33,40.4,201900.0,28.1007,28.1425,28.0868,28.1356,201900.0
2013-12-26 10:50:00,40.4,40.4,40.3,40.31,158600.0,28.1356,28.1356,28.0659,28.0729,158600.0
2013-12-26 11:00:00,40.31,40.32,40.26,40.27,167000.0,28.0729,28.0799,28.0381,28.045,167000.0
2013-12-26 11:10:00,40.27,40.32,40.25,40.32,411200.0,28.045,28.0799,28.0311,28.0799,411200.0
2013-12-26 11:20:00,40.31,40.35,40.3,40.32,171500.0,28.0729,28.1007,28.0659,28.0799,171500.0
2013-12-26 11:30:00,40.32,40.34,40.3,40.32,156700.0,28.0799,28.0938,28.0659,28.0799,156700.0
2013-12-26 11:40:00,40.32,40.35,40.3,40.31,110800.0,28.0799,28.1007,28.0659,28.0729,110800.0
2013-12-26 11:50:00,40.32,40.33,40.29,40.3,178000.0,28.0799,28.0868,28.059,28.0659,178000.0
2013-12-26 12:00:00,40.3,40.32,40.28,40.3,126900.0,28.0659,28.0799,28.052,28.0659,126900.0
2013-12-26 12:10:00,40.3,40.31,40.26,40.26,114200.0,28.0659,28.0729,28.0381,28.0381,114200.0
2013-12-26 12:20:00,40.27,40.33,40.26,40.32,162600.0,28.045,28.0868,28.0381,28.0799,162600.0
2013-12-26 12:30:00,40.33,40.37,40.32,40.35,101400.0,28.0868,28.1147,28.0799,28.1007,101400.0
2013-12-26 12:40:00,40.35,40.39,40.35,40.39,101700.0,28.1007,28.1286,28.1007,28.1286,101700.0
2013-12-26 12:50:00,40.39,40.4,40.36,40.37,82700.0,28.1286,28.1356,28.1077,28.1147,82700.0
2013-12-26 13:00:00,40.37,40.4,40.37,40.39,100300.0,28.1147,28.1356,28.1147,28.1286,100300.0
2013-12-26 13:10:00,40.39,40.4,40.37,40.38,92800.0,28.1286,28.1356,28.1147,28.1216,92800.0
2013-12-26 13:20:00,40.39,40.4,40.39,40.4,61700.0,28.1286,28.1356,28.1286,28.1356,61700.0
2013-12-26 13:30:00,40.4,40.4,40.37,40.38,93000.0,28.1356,28.1356,28.1147,28.1216,93000.0
2013-12-26 13:40:00,40.37,40.4,40.37,40.39,92000.0,28.1147,28.1356,28.1147,28.1286,92000.0
2013-12-26 13:50:00,40.39,40.41,40.38,40.41,240500.0,28.1286,28.1425,28.1216,28.1425,240500.0
2013-12-26 14:00:00,40.41,40.44,40.4,40.43,206500.0,28.1425,28.1634,28.1356,28.1565,206500.0
2013-12-26 14:10:00,40.44,40.46,40.43,40.43,110800.0,28.1634,28.1774,28.1565,28.1565,110800.0
2013-12-26 14:20:00,40.43,40.45,40.43,40.43,64300.0,28.1565,28.1704,28.1565,28.1565,64300.0
2013-12-26 14:30:00,40.44,40.46,40.43,40.45,238000.0,28.1634,28.1774,28.1565,28.1704,238000.0
2013-12-26 14:40:00,40.45,40.47,40.44,40.47,94800.0,28.1704,28.1843,28.1634,28.1843,94800.0
2013-12-26 14:50:00,40.47,40.49,40.46,40.48,168800.0,28.1843,28.1982,28.1774,28.1913,168800.0
2013-12-26 15:00:00,40.47,40.52,40.47,40.52,338600.0,28.1843,28.2191,28.1843,28.2191,338600.0
2013-12-26 15:10:00,40.51,40.53,40.49,40.49,140700.0,28.2122,28.2261,28.1982,28.1982,140700.0
2013-12-26 15:20:00,40.49,40.54,40.49,40.54,157000.0,28.1982,28.2331,28.1982,28.2331,157000.0
2013-12-26 15:30:00,40.53,40.54,40.51,40.53,297000.0,28.2261,28.2331,28.2122,28.2261,297000.0
2013-12-26 15:40:00,40.53,40.53,40.49,40.5,314800.0,28.2261,28.2261,28.1982,28.2052,314800.0
2013-12-26 15:50:00,40.49,40.51,40.46,40.51,774300.0,28.1982,28.2122,28.1774,28.2122,774300.0
2013-12-27 09:30:00,40.69,40.79,40.64,40.71,588600.0,28.3375,28.4072,28.3027,28.3515,588600.0
2013-12-27 09:40:00,40.71,40.75,40.63,40.68,221900.0,28.3515,28.3793,28.2957,28.3306,221900.0
2013-12-27 09:50:00,40.68,40.71,40.6,40.66,167200.0,28.3306,28.3515,28.2749,28.3166,167200.0
2013-12-27 10:00:00,40.65,40.66,40.57,40.6,202400.0,28.3097,28.3166,28.254,28.2749,202400.0
2013-12-27 10:10:00,40.61,40.63,40.58,40.6,185100.0,28.2818,28.2957,28.2609,28.2749,185100.0
2013-12-27 10:20:00,40.6,40.65,40.58,40.64,129200.0,28.2749,28.3097,28.2609,28.3027,129200.0
2013-12-27 10:30:00,40.63,40.67,40.61,40.66,339000.0,28.2957,28.3236,28.2818,28.3166,339000.0
2013-12-27 10:40:00,40.65,40.7,40.64,40.7,192500.0,28.3097,28.3445,28.3027,28.3445,192500.0
2013-12-27 10:50:00,40.7,40.71,40.66,40.68,162200.0,28.3445,28.3515,28.3166,28.3306,162200.0
2013-12-27 11:00:00,40.68,40.71,40.68,40.68,126400.0,28.3306,28.3515,28.3306,28.3306,126400.0
2013-12-27 11:10:00,40.68,40.69,40.63,40.66,154900.0,28.3306,28.3375,28.2957,28.3166,154900.0
2013-12-27 11:20:00,40.66,40.68,40.61,40.67,160700.0,28.3166,28.3306,28.2818,28.3236,160700.0
2013-12-27 11:30:00,40.68,40.71,40.61,40.61,161700.0,28.3306,28.3515,28.2818,28.2818,161700.0
2013-12-27 11:40:00,40.61,40.63,40.57,40.57,278200.0,28.2818,28.2957,28.254,28.254,278200.0
2013-12-27 11:50:00,40.57,40.59,40.56,40.58,131300.0,28.254,28.2679,28.247,28.2609,131300.0
2013-12-27 12:00:00,40.58,40.59,40.55,40.57,80300.0,28.2609,28.2679,28.24,28.254,80300.0
2013-12-27 12:10:00,40.56,40.58,40.55,40.56,87200.0,28.247,28.2609,28.24,28.247,87200.0
2013-12-27 12:20:00,40.57,40.59,40.56,40.56,106500.0,28.254,28.2679,28.247,28.247,106500.0
2013-12-27 12:30:00,40.56,40.57,40.53,40.54,70400.0,28.247,28.254,28.2261,28.2331,70400.0
2013-12-27 12:40:00,40.53,40.58,40.53,40.58,68000.0,28.2261,28.2609,28.2261,28.2609,68000.0
2013-12-27 12:50:00,40.59,40.59,40.54,40.57,81300.0,28.2679,28.2679,28.2331,28.254,81300.0
2013-12-27 13:00:00,40.57,40.58,40.54,40.54,66900.0,28.254,28.2609,28.2331,28.2331,66900.0
2013-12-27 13:10:00,40.55,40.59,40.54,40.58,125600.0,28.24,28.2679,28.2331,28.2609,125600.0
2013-12-27 13:20:00,40.59,40.6,40.58,40.59,89100.0,28.2679,28.2749,28.2609,28.2679,89100.0
2013-12-27 13:30:00,40.6,40.6,40.56,40.6,70900.0,28.2749,28.2749,28.247,28.2749,70900.0
2013-12-27 13:40:00,40.61,40.61,40.59,40.59,67200.0,28.2818,28.2818,28.2679,28.2679,67200.0
2013-12-27 13:50:00,40.59,40.62,40.59,40.6,64400.0,28.2679,28.2888,28.2679,28.2749,64400.0
2013-12-27 14:00:00,40.61,40.64,40.6,40.63,153400.0,28.2818,28.3027,28.2749,28.2957,153400.0
2013-12-27 14:10:00,40.63,40.65,40.61,40.64,105600.0,28.2957,28.3097,28.2818,28.3027,105600.0
2013-12-27 14:20:00,40.64,40.67,40.64,40.65,95800.0,28.3027,28.3236,28.3027,28.3097,95800.0
2013-12-27 14:30:00,40.65,40.66,40.64,40.64,73300.0,28.3097,28.3166,28.3027,28.3027,73300.0
2013-12-27 14:40:00,40.64,40.65,40.61,40.64,141600.0,28.3027,28.3097,28.2818,28.3027,141600.0
2013-12-27 14:50:00,40.65,40.65,40.62,40.63,88200.0,28.3097,28.3097,28.2888,28.2957,88200.0
2013-12-27 15:00:00,40.62,40.65,40.61,40.65,113000.0,28.2888,28.3097,28.2818,28.3097,113000.0
2013-12-27 15:10:00,40.65,40.7,40.64,40.7,178500.0,28.3097,28.3445,28.3027,28.3445,178500.0
2013-12-27 15:20:00,40.7,40.7,40.67,40.69,149100.0,28.3445,28.3445,28.3236,28.3375,149100.0
2013-12-27 15:30:00,40.69,40.72,40.67,40.7,322500.0,28.3375,28.3584,28.3236,28.3445,322500.0
2013-12-27 15:40:00,40.69,40.71,40.68,40.68,276800.0,28.3375,28.3515,28.3306,28.3306,276800.0
2013-12-27 15:50:00,40.68,40.7,40.66,40.67,524700.0,28.3306,28.3445,28.3166,28.3236,524700.0
2013-12-30 09:30:00,40.82,40.99,40.76,40.98,845300.0,28.4281,28.5465,28.3863,28.5395,845300.0
2013-12-30 09:40:00,40.98,41.09,40.95,40.98,855200.0,28.5395,28.6161,28.5186,28.5395,855200.0
2013-12-30 09:50:00,40.97,40.99,40.9,40.93,285200.0,28.5325,28.5465,28.4838,28.5047,285200.0
2013-12-30 10:00:00,40.93,40.94,40.86,40.88,320200.0,28.5047,28.5116,28.4559,28.4699,320200.0
2013-12-30 10:10:00,40.89,41.03,40.88,41.03,262400.0,28.4768,28.5743,28.4699,28.5743,262400.0
2013-12-30 10:20:00,41.02,41.06,41.02,41.06,236600.0,28.5674,28.5952,28.5674,28.5952,236600.0
2013-12-30 10:30:00,41.06,41.06,40.98,41.03,248000.0,28.5952,28.5952,28.5395,28.5743,248000.0
2013-12-30 10:40:00,41.03,41.06,41.02,41.02,180400.0,28.5743,28.5952,28.5674,28.5674,180400.0
2013-12-30 10:50:00,41.03,41.03,40.99,41.01,196200.0,28.5743,28.5743,28.5465,28.5604,196200.0
2013-12-30 11:00:00,41.0,41.04,40.99,41.04,137700.0,28.5534,28.5813,28.5465,28.5813,137700.0
2013-12-30 11:10:00,41.03,41.12,41.03,41.11,399400.0,28.5743,28.637,28.5743,28.63,399400.0
2013-12-30 11:20:00,41.12,41.14,41.03,41.05,235800.0,28.637,28.6509,28.5743,28.5882,235800.0
2013-12-30 11:30:00,41.05,41.07,40.98,40.98,149300.0,28.5882,28.6022,28.5395,28.5395,149300.0
2013-12-30 11:40:00,40.98,41.0,40.94,40.98,194800.0,28.5395,28.5534,28.5116,28.5395,194800.0
2013-12-30 11:50:00,40.98,41.0,40.97,40.99,167300.0,28.5395,28.5534,28.5325,28.5465,167300.0
2013-12-30 12:00:00,40.98,41.02,40.94,41.02,164600.0,28.5395,28.5674,28.5116,28.5674,164600.0
2013-12-30 12:10:00,41.02,41.04,41.02,41.02,133300.0,28.5674,28.5813,28.5674,28.5674,133300.0
2013-12-30 12:20:00,41.03,41.03,40.98,41.0,137200.0,28.5743,28.5743,28.5395,28.5534,137200.0
2013-12-30 12:30:00,41.0,41.0,40.98,41.0,92600.0,28.5534,28.5534,28.5395,28.5534,92600.0
2013-12-30 12:40:00,40.99,41.0,40.95,40.95,113000.0,28.5465,28.5534,28.5186,28.5186,113000.0
2013-12-30 12:50:00,40.95,40.97,40.92,40.95,161700.0,28.5186,28.5325,28.4977,28.5186,161700.0
2013-12-30 13:00:00,40.95,40.96,40.91,40.92,117500.0,28.5186,28.5256,28.4907,28.4977,117500.0
2013-12-30 13:10:00,40.93,40.96,40.92,40.96,159900.0,28.5047,28.5256,28.4977,28.5256,159900.0
2013-12-30 13:20:00,40.96,40.96,40.93,40.93,98900.0,28.5256,28.5256,28.5047,28.5047,98900.0
2013-12-30 13:30:00,40.94,40.98,40.92,40.97,169500.0,28.5116,28.5395,28.4977,28.5325,169500.0
2013-12-30 13:40:00,40.97,40.99,40.95,40.96,237700.0,28.5325,28.5465,28.5186,28.5256,237700.0
2013-12-30 13:50:00,40.96,40.98,40.95,40.97,83300.0,28.5256,28.5395,28.5186,28.5325,83300.0
2013-12-30 14:00:00,40.98,41.02,40.96,41.02,168400.0,28.5395,28.5674,28.5256,28.5674,168400.0
2013-12-30 14:10:00,41.01,41.02,40.98,41.0,191700.0,28.5604,28.5674,28.5395,28.5534,191700.0
2013-12-30 14:20:00,41.0,41.03,40.98,41.02,227100.0,28.5534,28.5743,28.5395,28.5674,227100.0
2013-12-30 14:30:00,41.03,41.06,41.01,41.05,180000.0,28.5743,28.5952,28.5604,28.5882,180000.0
2013-12-30 14:40:00,41.06,41.09,41.05,41.08,200300.0,28.5952,28.6161,28.5882,28.6091,200300.0
2013-12-30 14:50:00,41.08,41.08,41.05,41.05,145700.0,28.6091,28.6091,28.5882,28.5882,145700.0
2013-12-30 15:00:00,41.05,41.06,41.02,41.03,151300.0,28.5882,28.5952,28.5674,28.5743,151300.0
2013-12-30 15:10:00,41.04,41.07,41.03,41.07,215800.0,28.5813,28.6022,28.5743,28.6022,215800.0
2013-12-30 15:20:00,41.07,41.08,41.05,41.06,257500.0,28.6022,28.6091,28.5882,28.5952,257500.0
2013-12-30 15:30:00,41.06,41.07,41.03,41.04,260000.0,28.5952,28.6022,28.5743,28.5813,260000.0
2013-12-30 15:40:00,41.04,41.04,40.99,41.01,477000.0,28.5813,28.5813,28.5465,28.5604,477000.0
2013-12-30 15:50:00,41.01,41.09,40.99,41.08,1041200.0,28.5604,28.6161,28.5465,28.6091,1041200.0
2013-12-31 09:30:00,41.12,41.16,40.98,41.05,488900.0,28.637,28.6649,28.5395,28.5882,488900.0
2013-12-31 09:40:00,41.04,41.08,41.0,41.04,428400.0,28.5813,28.6091,28.5534,28.5813,428400.0
2013-12-31 09:50:00,41.03,41.09,41.02,41.04,304100.0,28.5743,28.6161,28.5674,28.5813,304100.0
2013-12-31 10:00:00,41.04,41.15,41.02,41.13,318100.0,28.5813,28.6579,28.5674,28.644,318100.0
2013-12-31 10:10:00,41.14,41.23,41.13,41.17,406800.0,28.6509,28.7136,28.644,28.6718,406800.0
2013-12-31 10:20:00,41.18,41.2,41.13,41.15,215500.0,28.6788,28.6927,28.644,28.6579,215500.0
2013-12-31 10:30:00,41.16,41.16,41.12,41.15,204600.0,28.6649,28.6649,28.637,28.6579,204600.0
2013-12-31 10:40:00,41.15,41.2,41.15,41.19,199300.0,28.6579,28.6927,28.6579,28.6857,199300.0
2013-12-31 10:50:00,41.2,41.23,41.19,41.21,134600.0,28.6927,28.7136,28.6857,28.6997,134600.0
2013-12-31 11:00:00,41.21,41.28,41.2,41.28,248900.0,28.6997,28.7484,28.6927,28.7484,248900.0
2013-12-31 11:10:00,41.27,41.38,41.27,41.28,339300.0,28.7415,28.8181,28.7415,28.7484,339300.0
2013-12-31 11:20:00,41.28,41.31,41.27,41.31,179500.0,28.7484,28.7693,28.7415,28.7693,179500.0
2013-12-31 11:30:00,41.31,41.39,41.31,41.33,389000.0,28.7693,28.825,28.7693,28.7832,389000.0
2013-12-31 11:40:00,41.33,41.36,41.3,41.34,159100.0,28.7832,28.8041,28.7623,28.7902,159100.0
2013-12-31 11:50:00,41.35,41.37,41.34,41.37,145300.0,28.7972,28.8111,28.7902,28.8111,145300.0
2013-12-31 12:00:00,41.37,41.39,41.35,41.36,130000.0,28.8111,28.825,28.7972,28.8041,130000.0
2013-12-31 12:10:00,41.36,41.37,41.3,41.31,175500.0,28.8041,28.8111,28.7623,28.7693,175500.0
2013-12-31 12:20:00,41.31,41.32,41.3,41.31,67600.0,28.7693,28.7763,28.7623,28.7693,67600.0
2013-12-31 12:30:00,41.32,41.35,41.31,41.34,224600.0,28.7763,28.7972,28.7693,28.7902,224600.0
2013-12-31 12:40:00,41.35,41.35,41.3,41.34,121400.0,28.7972,28.7972,28.7623,28.7902,121400.0
2013-12-31 12:50:00,41.34,41.38,41.33,41.38,145100.0,28.7902,28.8181,28.7832,28.8181,145100.0
2013-12-31 13:00:00,41.38,41.38,41.3,41.32,131900.0,28.8181,28.8181,28.7623,28.7763,131900.0
2013-12-31 13:10:00,41.33,41.36,41.31,41.33,152600.0,28.7832,28.8041,28.7693,28.7832,152600.0
2013-12-31 13:20:00,41.34,41.35,41.33,41.34,70400.0,28.7902,28.7972,28.7832,28.7902,70400.0
2013-12-31 13:30:00,41.34,41.34,41.31,41.31,91100.0,28.7902,28.7902,28.7693,28.7693,91100.0
2013-12-31 13:40:00,41.31,41.34,41.31,41.34,118200.0,28.7693,28.7902,28.7693,28.7902,118200.0
2013-12-31 13:50:00,41.34,41.34,41.29,41.29,109200.0,28.7902,28.7902,28.7554,28.7554,109200.0
2013-12-31 14:00:00,41.3,41.31,41.28,41.31,117100.0,28.7623,28.7693,28.7484,28.7693,117100.0
2013-12-31 14:10:00,41.31,41.31,41.26,41.27,126000.0,28.7693,28.7693,28.7345,28.7415,126000.0
2013-12-31 14:20:00,41.27,41.3,41.26,41.28,216100.0,28.7415,28.7623,28.7345,28.7484,216100.0
2013-12-31 14:30:00,41.28,41.29,41.21,41.23,214800.0,28.7484,28.7554,28.6997,28.7136,214800.0
2013-12-31 14:40:00,41.22,41.24,41.17,41.19,138600.0,28.7066,28.7206,28.6718,28.6857,138600.0
2013-12-31 14:50:00,41.19,41.23,41.18,41.22,242000.0,28.6857,28.7136,28.6788,28.7066,242000.0
2013-12-31 15:00:00,41.22,41.24,41.18,41.19,207400.0,28.7066,28.7206,28.6788,28.6857,207400.0
2013-12-31 15:10:00,41.18,41.23,41.18,41.23,359500.0,28.6788,28.7136,28.6788,28.7136,359500.0
2013-12-31 15:20:00,41.22,41.27,41.2,41.25,208500.0,28.7066,28.7415,28.6927,28.7275,208500.0
2013-12-31 15:30:00,41.25,41.28,41.21,41.23,271300.0,28.7275,28.7484,28.6997,28.7136,271300.0
2013-12-31 15:40:00,41.23,41.35,41.21,41.33,497700.0,28.7136,28.7972,28.6997,28.7832,497700.0
2013-12-31 15:50:00,41.32,41.36,41.24,41.3,810500.0,28.7763,28.8041,28.7206,28.7623,810500.0
2014-01-02 09:30:00,41.12,41.23,41.01,41.02,885100.0,28.637,28.7136,28.5604,28.5674,885100.0
2014-01-02 09:40:00,41.03,41.1,40.88,40.91,673000.0,28.5743,28.6231,28.4699,28.4907,673000.0
2014-01-02 09:50:00,40.9,40.96,40.75,40.79,613300.0,28.4838,28.5256,28.3793,28.4072,613300.0
2014-01-02 10:00:00,40.79,40.88,40.72,40.76,817000.0,28.4072,28.4699,28.3584,28.3863,817000.0
2014-01-02 10:10:00,40.77,40.77,40.65,40.77,433300.0,28.3932,28.3932,28.3097,28.3932,433300.0
2014-01-02 10:20:00,40.77,40.85,40.76,40.85,229800.0,28.3932,28.449,28.3863,28.449,229800.0
2014-01-02 10:30:00,40.85,40.89,40.83,40.89,251800.0,28.449,28.4768,28.435,28.4768,251800.0
2014-01-02 10:40:00,40.89,40.93,40.82,40.82,277700.0,28.4768,28.5047,28.4281,28.4281,277700.0
2014-01-02 10:50:00,40.83,40.83,40.78,40.81,185100.0,28.435,28.435,28.4002,28.4211,185100.0
2014-01-02 11:00:00,40.82,40.87,40.79,40.86,196900.0,28.4281,28.4629,28.4072,28.4559,196900.0
2014-01-02 11:10:00,40.86,40.9,40.84,40.88,170900.0,28.4559,28.4838,28.442,28.4699,170900.0
2014-01-02 11:20:00,40.89,40.9,40.83,40.83,175300.0,28.4768,28.4838,28.435,28.435,175300.0
2014-01-02 11:30:00,40.83,40.84,40.77,40.77,243700.0,28.435,28.442,28.3932,28.3932,243700.0
2014-01-02 11:40:00,40.78,40.8,40.75,40.76,207700.0,28.4002,28.4141,28.3793,28.3863,207700.0
2014-01-02 11:50:00,40.76,40.8,40.69,40.79,251900.0,28.3863,28.4141,28.3375,28.4072,251900.0
2014-01-02 12:00:00,40.79,40.82,40.77,40.79,155400.0,28.4072,28.4281,28.3932,28.4072,155400.0
2014-01-02 12:10:00,40.79,40.79,40.69,40.7,147000.0,28.4072,28.4072,28.3375,28.3445,147000.0
2014-01-02 12:20:00,40.7,40.7,40.63,40.66,468900.0,28.3445,28.3445,28.2957,28.3166,468900.0
2014-01-02 12:30:00,40.66,40.66,40.6,40.6,283700.0,28.3166,28.3166,28.2749,28.2749,283700.0
2014-01-02 12:40:00,40.61,40.61,40.57,40.57,284000.0,28.2818,28.2818,28.254,28.254,284000.0
2014-01-02 12:50:00,40.57,40.61,40.57,40.61,192700.0,28.254,28.2818,28.254,28.2818,192700.0
2014-01-02 13:00:00,40.61,40.61,40.58,40.59,150000.0,28.2818,28.2818,28.2609,28.2679,150000.0
2014-01-02 13:10:00,40.6,40.63,40.59,40.6,151800.0,28.2749,28.2957,28.2679,28.2749,151800.0
2014-01-02 13:20:00,40.6,40.62,40.56,40.59,212600.0,28.2749,28.2888,28.247,28.2679,212600.0
2014-01-02 13:30:00,40.59,40.64,40.58,40.63,197900.0,28.2679,28.3027,28.2609,28.2957,197900.0
2014-01-02 13:40:00,40.62,40.7,40.61,40.7,236300.0,28.2888,28.3445,28.2818,28.3445,236300.0
2014-01-02 13:50:00,40.7,40.72,40.65,40.68,167800.0,28.3445,28.3584,28.3097,28.3306,167800.0
2014-01-02 14:00:00,40.68,40.69,40.65,40.65,132000.0,28.3306,28.3375,28.3097,28.3097,132000.0
2014-01-02 14:10:00,40.66,40.66,40.51,40.52,346200.0,28.3166,28.3166,28.2122,28.2191,346200.0
2014-01-02 14:20:00,40.52,40.61,40.51,40.58,199600.0,28.2191,28.2818,28.2122,28.2609,199600.0
2014-01-02 14:30:00,40.58,40.66,40.57,40.64,183400.0,28.2609,28.3166,28.254,28.3027,183400.0
2014-01-02 14:40:00,40.64,40.67,40.63,40.66,140400.0,28.3027,28.3236,28.2957,28.3166,140400.0
2014-01-02 14:50:00,40.66,40.66,40.58,40.58,181500.0,28.3166,28.3166,28.2609,28.2609,181500.0
2014-01-02 15:00:00,40.59,40.63,40.57,40.62,280300.0,28.2679,28.2957,28.254,28.2888,280300.0
2014-01-02 15:10:00,40.63,40.66,40.62,40.65,234900.0,28.2957,28.3166,28.2888,28.3097,234900.0
2014-01-02 15:20:00,40.66,40.7,40.65,40.68,310600.0,28.3166,28.3445,28.3097,28.3306,310600.0
2014-01-02 15:30:00,40.67,40.68,40.63,40.66,320600.0,28.3236,28.3306,28.2957,28.3166,320600.0
2014-01-02 15:40:00,40.65,40.77,40.64,40.73,539700.0,28.3097,28.3932,28.3027,28.3654,539700.0
2014-01-02 15:50:00,40.73,40.75,40.65,40.67,876500.0,28.3654,28.3793,28.3097,28.3236,876500.0
2014-01-03 09:30:00,40.64,40.73,40.56,40.69,525700.0,28.3027,28.3654,28.247,28.3375,525700.0
2014-01-03 09:40:00,40.69,40.73,40.57,40.59,415700.0,28.3375,28.3654,28.254,28.2679,415700.0
2014-01-03 09:50:00,40.59,40.63,40.53,40.58,265000.0,28.2679,28.2957,28.2261,28.2609,265000.0
2014-01-03 10:00:00,40.59,40.68,40.59,40.65,490200.0,28.2679,28.3306,28.2679,28.3097,490200.0
2014-01-03 10:10:00,40.65,40.71,40.63,40.67,237200.0,28.3097,28.3515,28.2957,28.3236,237200.0
2014-01-03 10:20:00,40.68,40.68,40.6,40.64,261500.0,28.3306,28.3306,28.2749,28.3027,261500.0
2014-01-03 10:30:00,40.65,40.66,40.59,40.61,224700.0,28.3097,28.3166,28.2679,28.2818,224700.0
2014-01-03 10:40:00,40.61,40.65,40.58,40.59,230000.0,28.2818,28.3097,28.2609,28.2679,230000.0
2014-01-03 10:50:00,40.6,40.65,40.59,40.63,120300.0,28.2749,28.3097,28.2679,28.2957,120300.0
2014-01-03 11:00:00,40.62,40.69,40.62,40.67,203800.0,28.2888,28.3375,28.2888,28.3236,203800.0
2014-01-03 11:10:00,40.68,40.7,40.56,40.58,325300.0,28.3306,28.3445,28.247,28.2609,325300.0
2014-01-03 11:20:00,40.58,40.62,40.52,40.54,266500.0,28.2609,28.2888,28.2191,28.2331,266500.0
2014-01-03 11:30:00,40.54,40.56,40.5,40.51,217300.0,28.2331,28.247,28.2052,28.2122,217300.0
2014-01-03 11:40:00,40.52,40.52,40.43,40.45,333800.0,28.2191,28.2191,28.1565,28.1704,333800.0
2014-01-03 11:50:00,40.45,40.53,40.45,40.49,282200.0,28.1704,28.2261,28.1704,28.1982,282200.0
2014-01-03 12:00:00,40.49,40.52,40.45,40.48,101100.0,28.1982,28.2191,28.1704,28.1913,101100.0
2014-01-03 12:10:00,40.49,40.51,40.46,40.46,72800.0,28.1982,28.2122,28.1774,28.1774,72800.0
2014-01-03 12:20:00,40.46,40.51,40.46,40.49,76500.0,28.1774,28.2122,28.1774,28.1982,76500.0
2014-01-03 12:30:00,40.5,40.53,40.47,40.53,92700.0,28.2052,28.2261,28.1843,28.2261,92700.0
2014-01-03 12:40:00,40.53,40.54,40.48,40.52,114000.0,28.2261,28.2331,28.1913,28.2191,114000.0
2014-01-03 12:50:00,40.52,40.52,40.38,40.4,242100.0,28.2191,28.2191,28.1216,28.1356,242100.0
2014-01-03 13:00:00,40.4,40.41,40.35,40.4,202500.0,28.1356,28.1425,28.1007,28.1356,202500.0
2014-01-03 13:10:00,40.4,40.41,40.37,40.4,312400.0,28.1356,28.1425,28.1147,28.1356,312400.0
2014-01-03 13:20:00,40.39,40.42,40.39,40.42,254400.0,28.1286,28.1495,28.1286,28.1495,254400.0
2014-01-03 13:30:00,40.41,40.41,40.35,40.38,214600.0,28.1425,28.1425,28.1007,28.1216,214600.0
2014-01-03 13:40:00,40.39,40.41,40.36,40.41,118600.0,28.1286,28.1425,28.1077,28.1425,118600.0
2014-01-03 13:50:00,40.41,40.45,40.41,40.44,74200.0,28.1425,28.1704,28.1425,28.1634,74200.0
2014-01-03 14:00:00,40.45,40.47,40.41,40.41,183500.0,28.1704,28.1843,28.1425,28.1425,183500.0
2014-01-03 14:10:00,40.41,40.45,40.38,40.44,151600.0,28.1425,28.1704,28.1216,28.1634,151600.0
2014-01-03 14:20:00,40.44,40.46,40.43,40.45,75200.0,28.1634,28.1774,28.1565,28.1704,75200.0
2014-01-03 14:30:00,40.45,40.46,40.4,40.43,134300.0,28.1704,28.1774,28.1356,28.1565,134300.0
2014-01-03 14:40:00,40.43,40.52,40.42,40.52,99300.0,28.1565,28.2191,28.1495,28.2191,99300.0
2014-01-03 14:50:00,40.52,40.57,40.48,40.5,180700.0,28.2191,28.254,28.1913,28.2052,180700.0
2014-01-03 15:00:00,40.49,40.52,40.49,40.51,99400.0,28.1982,28.2191,28.1982,28.2122,99400.0
2014-01-03 15:10:00,40.5,40.58,40.5,40.54,189400.0,28.2052,28.2609,28.2052,28.2331,189400.0
2014-01-03 15:20:00,40.55,40.55,40.51,40.53,192500.0,28.24,28.24,28.2122,28.2261,192500.0
2014-01-03 15:30:00,40.54,40.58,40.53,40.55,263600.0,28.2331,28.2609,28.2261,28.24,263600.0
2014-01-03 15:40:00,40.55,40.56,40.49,40.53,520600.0,28.24,28.247,28.1982,28.2261,520600.0
2014-01-03 15:50:00,40.54,40.54,40.45,40.46,919400.0,28.2331,28.2331,28.1704,28.1774,919400.0
2014-01-06 09:30:00,40.48,40.59,40.41,40.43,613200.0,28.1913,28.2679,28.1425,28.1565,613200.0
2014-01-06 09:40:00,40.44,40.44,40.34,40.36,315900.0,28.1634,28.1634,28.0938,28.1077,315900.0
2014-01-06 09:50:00,40.35,40.38,40.29,40.35,233600.0,28.1007,28.1216,28.059,28.1007,233600.0
2014-01-06 10:00:00,40.35,40.4,40.28,40.39,312800.0,28.1007,28.1356,28.052,28.1286,312800.0
2014-01-06 10:10:00,40.39,40.39,40.3,40.39,214600.0,28.1286,28.1286,28.0659,28.1286,214600.0
2014-01-06 10:20:00,40.38,40.43,40.33,40.35,295600.0,28.1216,28.1565,28.0868,28.1007,295600.0
2014-01-06 10:30:00,40.35,40.39,40.34,40.38,205600.0,28.1007,28.1286,28.0938,28.1216,205600.0
2014-01-06 10:40:00,40.37,40.41,40.34,40.41,198800.0,28.1147,28.1425,28.0938,28.1425,198800.0
2014-01-06 10:50:00,40.41,40.44,40.31,40.31,275000.0,28.1425,28.1634,28.0729,28.0729,275000.0
2014-01-06 11:00:00,40.31,40.35,40.28,40.28,210000.0,28.0729,28.1007,28.052,28.052,210000.0
2014-01-06 11:10:00,40.28,40.3,40.19,40.23,304700.0,28.052,28.0659,27.9893,28.0172,304700.0
2014-01-06 11:20:00,40.24,40.27,40.21,40.27,207100.0,28.0241,28.045,28.0032,28.045,207100.0
2014-01-06 11:30:00,40.27,40.28,40.21,40.25,313900.0,28.045,28.052,28.0032,28.0311,313900.0
2014-01-06 11:40:00,40.25,40.26,40.21,40.23,184000.0,28.0311,28.0381,28.0032,28.0172,184000.0
2014-01-06 11:50:00,40.23,40.27,40.22,40.25,147300.0,28.0172,28.045,28.0102,28.0311,147300.0
2014-01-06 12:00:00,40.26,40.28,40.23,40.26,110000.0,28.0381,28.052,28.0172,28.0381,110000.0
2014-01-06 12:10:00,40.26,40.26,40.21,40.22,88000.0,28.0381,28.0381,28.0032,28.0102,88000.0
2014-01-06 12:20:00,40.21,40.24,40.18,40.18,160200.0,28.0032,28.0241,27.9824,27.9824,160200.0
2014-01-06 12:30:00,40.18,40.21,40.16,40.19,110500.0,27.9824,28.0032,27.9684,27.9893,110500.0
2014-01-06 12:40:00,40.18,40.24,40.18,40.23,115200.0,27.9824,28.0241,27.9824,28.0172,115200.0
2014-01-06 12:50:00,40.22,40.25,40.21,40.25,91300.0,28.0102,28.0311,28.0032,28.0311,91300.0
2014-01-06 13:00:00,40.25,40.28,40.24,40.26,87100.0,28.0311,28.052,28.0241,28.0381,87100.0
2014-01-06 13:10:00,40.25,40.28,40.23,40.27,96100.0,28.0311,28.052,28.0172,28.045,96100.0
2014-01-06 13:20:00,40.27,40.28,40.25,40.25,122100.0,28.045,28.052,28.0311,28.0311,122100.0
2014-01-06 13:30:00,40.25,40.28,40.25,40.27,96600.0,28.0311,28.052,28.0311,28.045,96600.0
2014-01-06 13:40:00,40.27,40.29,40.26,40.26,102300.0,28.045,28.059,28.0381,28.0381,102300.0
2014-01-06 13:50:00,40.26,40.32,40.23,40.31,471400.0,28.0381,28.0799,28.0172,28.0729,471400.0
2014-01-06 14:00:00,40.32,40.32,40.27,40.27,131700.0,28.0799,28.0799,28.045,28.045,131700.0
2014-01-06 14:10:00,40.26,40.31,40.25,40.27,232200.0,28.0381,28.0729,28.0311,28.045,232200.0
2014-01-06 14:20:00,40.26,40.32,40.26,40.27,169400.0,28.0381,28.0799,28.0381,28.045,169400.0
2014-01-06 14:30:00,40.27,40.36,40.27,40.36,224100.0,28.045,28.1077,28.045,28.1077,224100.0
2014-01-06 14:40:00,40.36,40.39,40.34,40.38,116800.0,28.1077,28.1286,28.0938,28.1216,116800.0
2014-01-06 14:50:00,40.38,40.39,40.33,40.39,129500.0,28.1216,28.1286,28.0868,28.1286,129500.0
2014-01-06 15:00:00,40.39,40.39,40.35,40.38,164900.0,28.1286,28.1286,28.1007,28.1216,164900.0
2014-01-06 15:10:00,40.38,40.42,40.36,40.39,154900.0,28.1216,28.1495,28.1077,28.1286,154900.0
2014-01-06 15:20:00,40.38,40.4,40.35,40.38,186800.0,28.1216,28.1356,28.1007,28.1216,186800.0
2014-01-06 15:30:00,40.37,40.38,40.31,40.35,245800.0,28.1147,28.1216,28.0729,28.1007,245800.0
2014-01-06 15:40:00,40.35,40.4,40.32,40.36,504400.0,28.1007,28.1356,28.0799,28.1077,504400.0
2014-01-06 15:50:00,40.37,40.38,40.27,40.28,787600.0,28.1147,28.1216,28.045,28.052,787600.0
2014-01-07 09:30:00,40.45,40.67,40.35,40.66,500300.0,28.1704,28.3236,28.1007,28.3166,500300.0
2014-01-07 09:40:00,40.67,40.72,40.6,40.61,443100.0,28.3236,28.3584,28.2749,28.2818,443100.0
2014-01-07 09:50:00,40.62,40.62,40.47,40.52,311600.0,28.2888,28.2888,28.1843,28.2191,311600.0
2014-01-07 10:00:00,40.51,40.54,40.38,40.38,383000.0,28.2122,28.2331,28.1216,28.1216,383000.0
2014-01-07 10:10:00,40.39,40.42,40.33,40.34,464500.0,28.1286,28.1495,28.0868,28.0938,464500.0
2014-01-07 10:20:00,40.34,40.44,40.33,40.42,542800.0,28.0938,28.1634,28.0868,28.1495,542800.0
2014-01-07 10:30:00,40.43,40.45,40.4,40.41,322100.0,28.1565,28.1704,28.1356,28.1425,322100.0
2014-01-07 10:40:00,40.42,40.43,40.34,40.35,350800.0,28.1495,28.1565,28.0938,28.1007,350800.0
2014-01-07 10:50:00,40.36,40.41,40.35,40.39,201400.0,28.1077,28.1425,28.1007,28.1286,201400.0
2014-01-07 11:00:00,40.4,40.41,40.36,40.41,433700.0,28.1356,28.1425,28.1077,28.1425,433700.0
2014-01-07 11:10:00,40.41,40.42,40.4,40.4,130900.0,28.1425,28.1495,28.1356,28.1356,130900.0
2014-01-07 11:20:00,40.4,40.41,40.32,40.32,226600.0,28.1356,28.1425,28.0799,28.0799,226600.0
2014-01-07 11:30:00,40.33,40.33,40.29,40.3,379900.0,28.0868,28.0868,28.059,28.0659,379900.0
2014-01-07 11:40:00,40.3,40.38,40.29,40.37,246200.0,28.0659,28.1216,28.059,28.1147,246200.0
2014-01-07 11:50:00,40.38,40.39,40.34,40.39,188500.0,28.1216,28.1286,28.0938,28.1286,188500.0
2014-01-07 12:00:00,40.39,40.4,40.38,40.4,208900.0,28.1286,28.1356,28.1216,28.1356,208900.0
2014-01-07 12:10:00,40.39,40.44,40.38,40.4,234500.0,28.1286,28.1634,28.1216,28.1356,234500.0
2014-01-07 12:20:00,40.4,40.41,40.39,40.41,125000.0,28.1356,28.1425,28.1286,28.1425,125000.0
2014-01-07 12:30:00,40.41,40.44,40.4,40.44,142200.0,28.1425,28.1634,28.1356,28.1634,142200.0
2014-01-07 12:40:00,40.44,40.44,40.4,40.41,105900.0,28.1634,28.1634,28.1356,28.1425,105900.0
2014-01-07 12:50:00,40.41,40.47,40.4,40.46,116100.0,28.1425,28.1843,28.1356,28.1774,116100.0
2014-01-07 13:00:00,40.45,40.46,40.41,40.42,122200.0,28.1704,28.1774,28.1425,28.1495,122200.0
2014-01-07 13:10:00,40.42,40.42,40.41,40.42,48700.0,28.1495,28.1495,28.1425,28.1495,48700.0
2014-01-07 13:20:00,40.42,40.42,40.38,40.39,162000.0,28.1495,28.1495,28.1216,28.1286,162000.0
2014-01-07 13:30:00,40.39,40.42,40.38,40.41,124400.0,28.1286,28.1495,28.1216,28.1425,124400.0
2014-01-07 13:40:00,40.41,40.42,40.38,40.4,110100.0,28.1425,28.1495,28.1216,28.1356,110100.0
2014-01-07 13:50:00,40.4,40.4,40.35,40.35,193900.0,28.1356,28.1356,28.1007,28.1007,193900.0
2014-01-07 14:00:00,40.35,40.37,40.32,40.35,254400.0,28.1007,28.1147,28.0799,28.1007,254400.0
2014-01-07 14:10:00,40.35,40.35,40.32,40.32,146900.0,28.1007,28.1007,28.0799,28.0799,146900.0
2014-01-07 14:20:00,40.32,40.39,40.31,40.38,223600.0,28.0799,28.1286,28.0729,28.1216,223600.0
2014-01-07 14:30:00,40.38,40.41,40.36,40.38,206100.0,28.1216,28.1425,28.1077,28.1216,206100.0
2014-01-07 14:40:00,40.38,40.38,40.34,40.35,129600.0,28.1216,28.1216,28.0938,28.1007,129600.0
2014-01-07 14:50:00,40.34,40.37,40.34,40.37,101400.0,28.0938,28.1147,28.0938,28.1147,101400.0
2014-01-07 15:00:00,40.37,40.41,40.36,40.4,192900.0,28.1147,28.1425,28.1077,28.1356,192900.0
2014-01-07 15:10:00,40.39,40.43,40.39,40.43,224900.0,28.1286,28.1565,28.1286,28.1565,224900.0
2014-01-07 15:20:00,40.43,40.48,40.4,40.48,352300.0,28.1565,28.1913,28.1356,28.1913,352300.0
2014-01-07 15:30:00,40.48,40.48,40.38,40.41,480600.0,28.1913,28.1913,28.1216,28.1425,480600.0
2014-01-07 15:40:00,40.41,40.45,40.4,40.41,311600.0,28.1425,28.1704,28.1356,28.1425,311600.0
2014-01-07 15:50:00,40.4,40.44,40.36,40.36,1027200.0,28.1356,28.1634,28.1077,28.1077,1027200.0
2014-01-08 09:30:00,40.44,40.44,40.2,40.27,611600.0,28.1634,28.1634,27.9963,28.045,611600.0
2014-01-08 09:40:00,40.27,40.3,40.2,40.26,295200.0,28.045,28.0659,27.9963,28.0381,295200.0
2014-01-08 09:50:00,40.25,40.25,40.08,40.11,474600.0,28.0311,28.0311,27.9127,27.9336,474600.0
2014-01-08 10:00:00,40.11,40.11,40.03,40.06,463100.0,27.9336,27.9336,27.8779,27.8988,463100.0
2014-01-08 10:10:00,40.05,40.1,40.04,40.09,403500.0,27.8918,27.9266,27.8849,27.9197,403500.0
2014-01-08 10:20:00,40.1,40.16,40.07,40.08,481800.0,27.9266,27.9684,27.9057,27.9127,481800.0
2014-01-08 10:30:00,40.08,40.09,40.03,40.04,243300.0,27.9127,27.9197,27.8779,27.8849,243300.0
2014-01-08 10:40:00,40.03,40.07,39.95,40.05,606100.0,27.8779,27.9057,27.8222,27.8918,606100.0
2014-01-08 10:50:00,40.05,40.06,40.02,40.04,177000.0,27.8918,27.8988,27.8709,27.8849,177000.0
2014-01-08 11:00:00,40.04,40.09,40.02,40.04,283300.0,27.8849,27.9197,27.8709,27.8849,283300.0
2014-01-08 11:10:00,40.03,40.06,40.02,40.06,102100.0,27.8779,27.8988,27.8709,27.8988,102100.0
2014-01-08 11:20:00,40.05,40.11,40.05,40.08,226700.0,27.8918,27.9336,27.8918,27.9127,226700.0
2014-01-08 11:30:00,40.07,40.12,40.07,40.12,154200.0,27.9057,27.9406,27.9057,27.9406,154200.0
2014-01-08 11:40:00,40.12,40.14,40.1,40.13,188700.0,27.9406,27.9545,27.9266,27.9475,188700.0
2014-01-08 11:50:00,40.12,40.14,40.06,40.08,169300.0,27.9406,27.9545,27.8988,27.9127,169300.0
2014-01-08 12:00:00,40.08,40.09,40.03,40.05,178200.0,27.9127,27.9197,27.8779,27.8918,178200.0
2014-01-08 12:10:00,40.05,40.09,40.04,40.09,109500.0,27.8918,27.9197,27.8849,27.9197,109500.0
2014-01-08 12:20:00,40.09,40.1,40.05,40.08,159600.0,27.9197,27.9266,27.8918,27.9127,159600.0
2014-01-08 12:30:00,40.08,40.11,40.07,40.08,132500.0,27.9127,27.9336,27.9057,27.9127,132500.0
2014-01-08 12:40:00,40.08,40.1,40.08,40.1,79500.0,27.9127,27.9266,27.9127,27.9266,79500.0
2014-01-08 12:50:00,40.1,40.1,40.09,40.09,57200.0,27.9266,27.9266,27.9197,27.9197,57200.0
2014-01-08 13:00:00,40.09,40.1,40.07,40.07,170500.0,27.9197,27.9266,27.9057,27.9057,170500.0
2014-01-08 13:10:00,40.07,40.08,40.02,40.04,193700.0,27.9057,27.9127,27.8709,27.8849,193700.0
2014-01-08 13:20:00,40.04,40.05,39.99,40.02,878700.0,27.8849,27.8918,27.85,27.8709,878700.0
2014-01-08 13:30:00,40.02,40.02,39.97,39.98,423700.0,27.8709,27.8709,27.8361,27.8431,423700.0
2014-01-08 13:40:00,39.97,39.98,39.89,39.94,454500.0,27.8361,27.8431,27.7804,27.8152,454500.0
2014-01-08 13:50:00,39.94,39.98,39.92,39.96,239200.0,27.8152,27.8431,27.8013,27.8291,239200.0
2014-01-08 14:00:00,39.96,39.99,39.88,39.9,446800.0,27.8291,27.85,27.7734,27.7874,446800.0
2014-01-08 14:10:00,39.9,39.98,39.88,39.94,363300.0,27.7874,27.8431,27.7734,27.8152,363300.0
2014-01-08 14:20:00,39.95,39.97,39.92,39.95,280300.0,27.8222,27.8361,27.8013,27.8222,280300.0
2014-01-08 14:30:00,39.94,40.0,39.93,39.98,319900.0,27.8152,27.857,27.8082,27.8431,319900.0
2014-01-08 14:40:00,39.98,40.0,39.92,39.93,196700.0,27.8431,27.857,27.8013,27.8082,196700.0
2014-01-08 14:50:00,39.93,39.94,39.87,39.92,444700.0,27.8082,27.8152,27.7665,27.8013,444700.0
2014-01-08 15:00:00,39.91,39.92,39.86,39.87,528600.0,27.7943,27.8013,27.7595,27.7665,528600.0
2014-01-08 15:10:00,39.87,39.9,39.86,39.87,275400.0,27.7665,27.7874,27.7595,27.7665,275400.0
2014-01-08 15:20:00,39.87,39.88,39.83,39.86,321700.0,27.7665,27.7734,27.7386,27.7595,321700.0
2014-01-08 15:30:00,39.85,39.89,39.85,39.86,340100.0,27.7525,27.7804,27.7525,27.7595,340100.0
2014-01-08 15:40:00,39.86,39.92,39.85,39.91,602200.0,27.7595,27.8013,27.7525,27.7943,602200.0
2014-01-08 15:50:00,39.92,39.95,39.88,39.92,1442100.0,27.8013,27.8222,27.7734,27.8013,1442100.0
2014-01-09 09:30:00,39.95,40.0,39.75,39.8,718300.0,27.8222,27.857,27.6829,27.7177,718300.0
2014-01-09 09:40:00,39.79,39.83,39.68,39.71,484600.0,27.7107,27.7386,27.6341,27.655,484600.0
2014-01-09 09:50:00,39.72,39.74,39.56,39.62,481400.0,27.662,27.6759,27.5506,27.5924,481400.0
2014-01-09 10:00:00,39.62,39.72,39.61,39.62,563800.0,27.5924,27.662,27.5854,27.5924,563800.0
2014-01-09 10:10:00,39.62,39.71,39.56,39.7,617600.0,27.5924,27.655,27.5506,27.6481,617600.0
2014-01-09 10:20:00,39.71,39.78,39.7,39.74,385000.0,27.655,27.7038,27.6481,27.6759,385000.0
2014-01-09 10:30:00,39.73,39.82,39.73,39.74,312700.0,27.669,27.7316,27.669,27.6759,312700.0
2014-01-09 10:40:00,39.73,39.75,39.57,39.61,349300.0,27.669,27.6829,27.5575,27.5854,349300.0
2014-01-09 10:50:00,39.61,39.61,39.55,39.57,353500.0,27.5854,27.5854,27.5436,27.5575,353500.0
2014-01-09 11:00:00,39.56,39.58,39.52,39.55,310100.0,27.5506,27.5645,27.5227,27.5436,310100.0
2014-01-09 11:10:00,39.55,39.59,39.52,39.57,189700.0,27.5436,27.5715,27.5227,27.5575,189700.0
2014-01-09 11:20:00,39.57,39.6,39.55,39.59,276400.0,27.5575,27.5784,27.5436,27.5715,276400.0
2014-01-09 11:30:00,39.58,39.66,39.57,39.63,283600.0,27.5645,27.6202,27.5575,27.5993,283600.0
2014-01-09 11:40:00,39.63,39.66,39.59,39.65,147200.0,27.5993,27.6202,27.5715,27.6132,147200.0
2014-01-09 11:50:00,39.65,39.66,39.57,39.62,179700.0,27.6132,27.6202,27.5575,27.5924,179700.0
2014-01-09 12:00:00,39.61,39.68,39.59,39.59,282500.0,27.5854,27.6341,27.5715,27.5715,282500.0
2014-01-09 12:10:00,39.6,39.67,39.58,39.64,213300.0,27.5784,27.6272,27.5645,27.6063,213300.0
2014-01-09 12:20:00,39.64,39.66,39.61,39.63,150900.0,27.6063,27.6202,27.5854,27.5993,150900.0
2014-01-09 12:30:00,39.64,39.7,39.64,39.68,172900.0,27.6063,27.6481,27.6063,27.6341,172900.0
2014-01-09 12:40:00,39.69,39.71,39.66,39.68,186900.0,27.6411,27.655,27.6202,27.6341,186900.0
2014-01-09 12:50:00,39.68,39.7,39.66,39.7,149700.0,27.6341,27.6481,27.6202,27.6481,149700.0
2014-01-09 13:00:00,39.69,39.72,39.68,39.71,154300.0,27.6411,27.662,27.6341,27.655,154300.0
2014-01-09 13:10:00,39.71,39.73,39.69,39.72,149900.0,27.655,27.669,27.6411,27.662,149900.0
2014-01-09 13:20:00,39.72,39.74,39.7,39.73,184000.0,27.662,27.6759,27.6481,27.669,184000.0
2014-01-09 13:30:00,39.72,39.73,39.66,39.67,164700.0,27.662,27.669,27.6202,27.6272,164700.0
2014-01-09 13:40:00,39.68,39.7,39.66,39.7,149200.0,27.6341,27.6481,27.6202,27.6481,149200.0
2014-01-09 13:50:00,39.7,39.72,39.69,39.7,166500.0,27.6481,27.662,27.6411,27.6481,166500.0
2014-01-09 14:00:00,39.71,39.72,39.66,39.66,187000.0,27.655,27.662,27.6202,27.6202,187000.0
2014-01-09 14:10:00,39.66,39.7,39.66,39.67,126800.0,27.6202,27.6481,27.6202,27.6272,126800.0
2014-01-09 14:20:00,39.67,39.69,39.65,39.66,200200.0,27.6272,27.6411,27.6132,27.6202,200200.0
2014-01-09 14:30:00,39.66,39.67,39.64,39.64,93700.0,27.6202,27.6272,27.6063,27.6063,93700.0
2014-01-09 14:40:00,39.64,39.68,39.63,39.67,422100.0,27.6063,27.6341,27.5993,27.6272,422100.0
2014-01-09 14:50:00,39.66,39.67,39.64,39.66,238300.0,27.6202,27.6272,27.6063,27.6202,238300.0
2014-01-09 15:00:00,39.66,39.74,39.65,39.73,334700.0,27.6202,27.6759,27.6132,27.669,334700.0
2014-01-09 15:10:00,39.73,39.78,39.71,39.77,246700.0,27.669,27.7038,27.655,27.6968,246700.0
2014-01-09 15:20:00,39.77,39.8,39.76,39.79,257600.0,27.6968,27.7177,27.6899,27.7107,257600.0
2014-01-09 15:30:00,39.79,39.79,39.73,39.77,404800.0,27.7107,27.7107,27.669,27.6968,404800.0
2014-01-09 15:40:00,39.77,39.8,39.76,39.77,576500.0,27.6968,27.7177,27.6899,27.6968,576500.0
2014-01-09 15:50:00,39.77,39.8,39.73,39.74,824900.0,27.6968,27.7177,27.669,27.6759,824900.0
2014-01-10 09:30:00,39.96,40.07,39.9,40.02,1054800.0,27.8291,27.9057,27.7874,27.8709,1054800.0
2014-01-10 09:40:00,40.01,40.17,40.01,40.09,838400.0,27.864,27.9754,27.864,27.9197,838400.0
2014-01-10 09:50:00,40.1,40.29,40.09,40.18,812400.0,27.9266,28.059,27.9197,27.9824,812400.0
2014-01-10 10:00:00,40.18,40.21,40.08,40.19,577200.0,27.9824,28.0032,27.9127,27.9893,577200.0
2014-01-10 10:10:00,40.2,40.21,40.16,40.21,333800.0,27.9963,28.0032,27.9684,28.0032,333800.0
2014-01-10 10:20:00,40.2,40.23,40.12,40.14,185300.0,27.9963,28.0172,27.9406,27.9545,185300.0
2014-01-10 10:30:00,40.13,40.2,40.09,40.16,415600.0,27.9475,27.9963,27.9197,27.9684,415600.0
2014-01-10 10:40:00,40.16,40.22,40.15,40.19,361800.0,27.9684,28.0102,27.9615,27.9893,361800.0
2014-01-10 10:50:00,40.2,40.22,40.16,40.19,191600.0,27.9963,28.0102,27.9684,27.9893,191600.0
2014-01-10 11:00:00,40.19,40.2,40.14,40.18,366200.0,27.9893,27.9963,27.9545,27.9824,366200.0
2014-01-10 11:10:00,40.17,40.18,40.09,40.13,265100.0,27.9754,27.9824,27.9197,27.9475,265100.0
2014-01-10 11:20:00,40.12,40.12,40.01,40.03,404500.0,27.9406,27.9406,27.864,27.8779,404500.0
2014-01-10 11:30:00,40.03,40.05,40.02,40.02,214400.0,27.8779,27.8918,27.8709,27.8709,214400.0
2014-01-10 11:40:00,40.02,40.04,39.96,40.01,205600.0,27.8709,27.8849,27.8291,27.864,205600.0
2014-01-10 11:50:00,40.01,40.04,39.99,40.03,163600.0,27.864,27.8849,27.85,27.8779,163600.0
2014-01-10 12:00:00,40.02,40.05,40.0,40.01,142800.0,27.8709,27.8918,27.857,27.864,142800.0
2014-01-10 12:10:00,40.01,40.09,40.0,40.08,191200.0,27.864,27.9197,27.857,27.9127,191200.0
2014-01-10 12:20:00,40.08,40.1,40.04,40.05,144200.0,27.9127,27.9266,27.8849,27.8918,144200.0
2014-01-10 12:30:00,40.05,40.05,40.01,40.03,72300.0,27.8918,27.8918,27.864,27.8779,72300.0
2014-01-10 12:40:00,40.03,40.13,40.02,40.12,154800.0,27.8779,27.9475,27.8709,27.9406,154800.0
2014-01-10 12:50:00,40.12,40.13,40.06,40.06,120400.0,27.9406,27.9475,27.8988,27.8988,120400.0
2014-01-10 13:00:00,40.07,40.12,40.05,40.08,182500.0,27.9057,27.9406,27.8918,27.9127,182500.0
2014-01-10 13:10:00,40.08,40.09,40.0,40.01,166000.0,27.9127,27.9197,27.857,27.864,166000.0
2014-01-10 13:20:00,40.01,40.02,39.99,39.99,132800.0,27.864,27.8709,27.85,27.85,132800.0
2014-01-10 13:30:00,39.99,40.02,39.98,40.0,192900.0,27.85,27.8709,27.8431,27.857,192900.0
2014-01-10 13:40:00,40.0,40.06,39.99,40.06,134000.0,27.857,27.8988,27.85,27.8988,134000.0
2014-01-10 13:50:00,40.06,40.06,39.96,39.97,212300.0,27.8988,27.8988,27.8291,27.8361,212300.0
2014-01-10 14:00:00,39.96,39.98,39.92,39.97,243600.0,27.8291,27.8431,27.8013,27.8361,243600.0
2014-01-10 14:10:00,39.97,40.07,39.96,40.06,213900.0,27.8361,27.9057,27.8291,27.8988,213900.0
2014-01-10 14:20:00,40.05,40.09,40.05,40.07,113800.0,27.8918,27.9197,27.8918,27.9057,113800.0
2014-01-10 14:30:00,40.07,40.12,40.07,40.09,123300.0,27.9057,27.9406,27.9057,27.9197,123300.0
2014-01-10 14:40:00,40.09,40.14,40.09,40.12,124500.0,27.9197,27.9545,27.9197,27.9406,124500.0
2014-01-10 14:50:00,40.11,40.14,40.1,40.13,172200.0,27.9336,27.9545,27.9266,27.9475,172200.0
2014-01-10 15:00:00,40.14,40.19,40.13,40.16,254300.0,27.9545,27.9893,27.9475,27.9684,254300.0
2014-01-10 15:10:00,40.16,40.18,40.14,40.14,160500.0,27.9684,27.9824,27.9545,27.9545,160500.0
2014-01-10 15:20:00,40.14,40.15,40.08,40.1,305500.0,27.9545,27.9615,27.9127,27.9266,305500.0
2014-01-10 15:30:00,40.09,40.13,40.07,40.08,391900.0,27.9197,27.9475,27.9057,27.9127,391900.0
2014-01-10 15:40:00,40.08,40.16,40.07,40.13,826800.0,27.9127,27.9684,27.9057,27.9475,826800.0
2014-01-10 15:50:00,40.14,40.16,40.1,40.14,801300.0,27.9545,27.9684,27.9266,27.9545,801300.0
2014-01-13 09:30:00,40.01,40.13,39.84,40.02,641800.0,27.864,27.9475,27.7456,27.8709,641800.0
2014-01-13 09:40:00,40.03,40.11,40.01,40.05,247800.0,27.8779,27.9336,27.864,27.8918,247800.0
2014-01-13 09:50:00,40.04,40.1,40.0,40.02,262000.0,27.8849,27.9266,27.857,27.8709,262000.0
2014-01-13 10:00:00,40.02,40.07,39.99,39.99,313900.0,27.8709,27.9057,27.85,27.85,313900.0
2014-01-13 10:10:00,39.99,40.07,39.99,40.02,387200.0,27.85,27.9057,27.85,27.8709,387200.0
2014-01-13 10:20:00,40.02,40.05,39.98,39.99,366200.0,27.8709,27.8918,27.8431,27.85,366200.0
2014-01-13 10:30:00,39.99,40.03,39.98,40.01,172800.0,27.85,27.8779,27.8431,27.864,172800.0
2014-01-13 10:40:00,40.01,40.1,40.0,40.05,477800.0,27.864,27.9266,27.857,27.8918,477800.0
2014-01-13 10:50:00,40.05,40.08,40.02,40.03,129500.0,27.8918,27.9127,27.8709,27.8779,129500.0
2014-01-13 11:00:00,40.04,40.05,39.96,40.0,224800.0,27.8849,27.8918,27.8291,27.857,224800.0
2014-01-13 11:10:00,40.0,40.03,39.98,39.99,148100.0,27.857,27.8779,27.8431,27.85,148100.0
2014-01-13 11:20:00,39.99,40.0,39.95,40.0,121800.0,27.85,27.857,27.8222,27.857,121800.0
2014-01-13 11:30:00,40.0,40.06,39.98,40.05,163600.0,27.857,27.8988,27.8431,27.8918,163600.0
2014-01-13 11:40:00,40.06,40.07,40.02,40.07,113100.0,27.8988,27.9057,27.8709,27.9057,113100.0
2014-01-13 11:50:00,40.07,40.07,40.02,40.03,123800.0,27.9057,27.9057,27.8709,27.8779,123800.0
2014-01-13 12:00:00,40.02,40.03,39.96,40.0,240800.0,27.8709,27.8779,27.8291,27.857,240800.0
2014-01-13 12:10:00,40.0,40.0,39.94,39.98,248700.0,27.857,27.857,27.8152,27.8431,248700.0
2014-01-13 12:20:00,39.98,39.99,39.89,39.9,285400.0,27.8431,27.85,27.7804,27.7874,285400.0
2014-01-13 12:30:00,39.89,39.89,39.85,39.87,207500.0,27.7804,27.7804,27.7525,27.7665,207500.0
2014-01-13 12:40:00,39.87,39.9,39.84,39.85,253200.0,27.7665,27.7874,27.7456,27.7525,253200.0
2014-01-13 12:50:00,39.85,39.87,39.81,39.82,235700.0,27.7525,27.7665,27.7247,27.7316,235700.0
2014-01-13 13:00:00,39.82,39.84,39.79,39.81,235500.0,27.7316,27.7456,27.7107,27.7247,235500.0
2014-01-13 13:10:00,39.81,39.82,39.73,39.77,326000.0,27.7247,27.7316,27.669,27.6968,326000.0
2014-01-13 13:20:00,39.77,39.78,39.74,39.74,220400.0,27.6968,27.7038,27.6759,27.6759,220400.0
2014-01-13 13:30:00,39.74,39.75,39.72,39.72,240000.0,27.6759,27.6829,27.662,27.662,240000.0
2014-01-13 13:40:00,39.73,39.73,39.63,39.7,446900.0,27.669,27.669,27.5993,27.6481,446900.0
2014-01-13 13:50:00,39.69,39.74,39.67,39.73,138300.0,27.6411,27.6759,27.6272,27.669,138300.0
2014-01-13 14:00:00,39.73,39.73,39.67,39.69,267400.0,27.669,27.669,27.6272,27.6411,267400.0
2014-01-13 14:10:00,39.69,39.71,39.62,39.64,311000.0,27.6411,27.655,27.5924,27.6063,311000.0
2014-01-13 14:20:00,39.63,39.67,39.62,39.65,245400.0,27.5993,27.6272,27.5924,27.6132,245400.0
2014-01-13 14:30:00,39.64,39.71,39.62,39.69,430300.0,27.6063,27.655,27.5924,27.6411,430300.0
2014-01-13 14:40:00,39.69,39.69,39.62,39.66,233700.0,27.6411,27.6411,27.5924,27.6202,233700.0
2014-01-13 14:50:00,39.65,39.68,39.59,39.64,439500.0,27.6132,27.6341,27.5715,27.6063,439500.0
2014-01-13 15:00:00,39.63,39.63,39.55,39.61,461300.0,27.5993,27.5993,27.5436,27.5854,461300.0
2014-01-13 15:10:00,39.62,39.63,39.55,39.58,323400.0,27.5924,27.5993,27.5436,27.5645,323400.0
2014-01-13 15:20:00,39.57,39.59,39.52,39.55,371300.0,27.5575,27.5715,27.5227,27.5436,371300.0
2014-01-13 15:30:00,39.55,39.56,39.5,39.53,509700.0,27.5436,27.5506,27.5088,27.5297,509700.0
2014-01-13 15:40:00,39.53,39.57,39.5,39.54,673100.0,27.5297,27.5575,27.5088,27.5366,673100.0
2014-01-13 15:50:00,39.54,39.56,39.5,39.52,1309300.0,27.5366,27.5506,27.5088,27.5227,1309300.0
2014-01-14 09:30:00,39.64,39.78,39.58,39.77,637100.0,27.6063,27.7038,27.5645,27.6968,637100.0
2014-01-14 09:40:00,39.76,39.89,39.69,39.89,1041200.0,27.6899,27.7804,27.6411,27.7804,1041200.0
2014-01-14 09:50:00,39.89,39.9,39.77,39.8,303100.0,27.7804,27.7874,27.6968,27.7177,303100.0
2014-01-14 10:00:00,39.81,39.86,39.79,39.79,373000.0,27.7247,27.7595,27.7107,27.7107,373000.0
2014-01-14 10:10:00,39.79,39.8,39.68,39.75,257700.0,27.7107,27.7177,27.6341,27.6829,257700.0
2014-01-14 10:20:00,39.75,39.76,39.69,39.72,235400.0,27.6829,27.6899,27.6411,27.662,235400.0
2014-01-14 10:30:00,39.72,39.84,39.72,39.77,220000.0,27.662,27.7456,27.662,27.6968,220000.0
2014-01-14 10:40:00,39.77,39.84,39.74,39.78,263400.0,27.6968,27.7456,27.6759,27.7038,263400.0
2014-01-14 10:50:00,39.79,39.89,39.78,39.89,440900.0,27.7107,27.7804,27.7038,27.7804,440900.0
2014-01-14 11:00:00,39.89,39.9,39.86,39.89,236800.0,27.7804,27.7874,27.7595,27.7804,236800.0
2014-01-14 11:10:00,39.89,39.92,39.87,39.89,278600.0,27.7804,27.8013,27.7665,27.7804,278600.0
2014-01-14 11:20:00,39.89,39.91,39.83,39.84,424900.0,27.7804,27.7943,27.7386,27.7456,424900.0
2014-01-14 11:30:00,39.85,39.88,39.78,39.79,352300.0,27.7525,27.7734,27.7038,27.7107,352300.0
2014-01-14 11:40:00,39.79,39.8,39.73,39.73,185800.0,27.7107,27.7177,27.669,27.669,185800.0
2014-01-14 11:50:00,39.73,39.76,39.7,39.76,225500.0,27.669,27.6899,27.6481,27.6899,225500.0
2014-01-14 12:00:00,39.76,39.76,39.66,39.66,259200.0,27.6899,27.6899,27.6202,27.6202,259200.0
2014-01-14 12:10:00,39.66,39.74,39.66,39.73,279700.0,27.6202,27.6759,27.6202,27.669,279700.0
2014-01-14 12:20:00,39.73,39.77,39.71,39.74,285900.0,27.669,27.6968,27.655,27.6759,285900.0
2014-01-14 12:30:00,39.73,39.78,39.73,39.76,173100.0,27.669,27.7038,27.669,27.6899,173100.0
2014-01-14 12:40:00,39.76,39.78,39.73,39.73,175100.0,27.6899,27.7038,27.669,27.669,175100.0
2014-01-14 12:50:00,39.73,39.73,39.67,39.67,192000.0,27.669,27.669,27.6272,27.6272,192000.0
2014-01-14 13:00:00,39.68,39.75,39.67,39.7,169000.0,27.6341,27.6829,27.6272,27.6481,169000.0
2014-01-14 13:10:00,39.7,39.72,39.65,39.68,279400.0,27.6481,27.662,27.6132,27.6341,279400.0
2014-01-14 13:20:00,39.69,39.73,39.67,39.67,101800.0,27.6411,27.669,27.6272,27.6272,101800.0
2014-01-14 13:30:00,39.67,39.7,39.63,39.67,189500.0,27.6272,27.6481,27.5993,27.6272,189500.0
2014-01-14 13:40:00,39.68,39.69,39.62,39.62,132200.0,27.6341,27.6411,27.5924,27.5924,132200.0
2014-01-14 13:50:00,39.62,39.66,39.61,39.66,105000.0,27.5924,27.6202,27.5854,27.6202,105000.0
2014-01-14 14:00:00,39.66,39.69,39.63,39.68,166900.0,27.6202,27.6411,27.5993,27.6341,166900.0
2014-01-14 14:10:00,39.67,39.69,39.65,39.66,162200.0,27.6272,27.6411,27.6132,27.6202,162200.0
2014-01-14 14:20:00,39.66,39.69,39.65,39.69,97100.0,27.6202,27.6411,27.6132,27.6411,97100.0
2014-01-14 14:30:00,39.69,39.71,39.67,39.7,209000.0,27.6411,27.655,27.6272,27.6481,209000.0
2014-01-14 14:40:00,39.71,39.71,39.66,39.68,112800.0,27.655,27.655,27.6202,27.6341,112800.0
2014-01-14 14:50:00,39.68,39.7,39.65,39.65,134100.0,27.6341,27.6481,27.6132,27.6132,134100.0
2014-01-14 15:00:00,39.66,39.69,39.65,39.69,225300.0,27.6202,27.6411,27.6132,27.6411,225300.0
2014-01-14 15:10:00,39.69,39.71,39.65,39.71,204700.0,27.6411,27.655,27.6132,27.655,204700.0
2014-01-14 15:20:00,39.7,39.76,39.68,39.75,344900.0,27.6481,27.6899,27.6341,27.6829,344900.0
2014-01-14 15:30:00,39.75,39.75,39.7,39.71,288100.0,27.6829,27.6829,27.6481,27.655,288100.0
2014-01-14 15:40:00,39.72,39.72,39.63,39.65,411800.0,27.662,27.662,27.5993,27.6132,411800.0
2014-01-14 15:50:00,39.65,39.68,39.62,39.67,811300.0,27.6132,27.6341,27.5924,27.6272,811300.0
2014-01-15 09:30:00,39.86,39.9,39.58,39.64,758000.0,27.7595,27.7874,27.5645,27.6063,758000.0
2014-01-15 09:40:00,39.64,39.75,39.59,39.74,651500.0,27.6063,27.6829,27.5715,27.6759,651500.0
2014-01-15 09:50:00,39.75,39.78,39.69,39.75,433800.0,27.6829,27.7038,27.6411,27.6829,433800.0
2014-01-15 10:00:00,39.75,39.79,39.7,39.75,828600.0,27.6829,27.7107,27.6481,27.6829,828600.0
2014-01-15 10:10:00,39.76,39.87,39.74,39.86,453900.0,27.6899,27.7665,27.6759,27.7595,453900.0
2014-01-15 10:20:00,39.87,39.89,39.81,39.88,479200.0,27.7665,27.7804,27.7247,27.7734,479200.0
2014-01-15 10:30:00,39.88,39.88,39.83,39.84,283600.0,27.7734,27.7734,27.7386,27.7456,283600.0
2014-01-15 10:40:00,39.84,39.89,39.81,39.86,358700.0,27.7456,27.7804,27.7247,27.7595,358700.0
2014-01-15 10:50:00,39.87,39.89,39.79,39.85,288500.0,27.7665,27.7804,27.7107,27.7525,288500.0
2014-01-15 11:00:00,39.85,39.89,39.83,39.87,471700.0,27.7525,27.7804,27.7386,27.7665,471700.0
2014-01-15 11:10:00,39.88,39.94,39.87,39.9,382300.0,27.7734,27.8152,27.7665,27.7874,382300.0
2014-01-15 11:20:00,39.9,39.93,39.82,39.83,415400.0,27.7874,27.8082,27.7316,27.7386,415400.0
2014-01-15 11:30:00,39.84,39.89,39.83,39.88,189300.0,27.7456,27.7804,27.7386,27.7734,189300.0
2014-01-15 11:40:00,39.88,39.91,39.88,39.9,170100.0,27.7734,27.7943,27.7734,27.7874,170100.0
2014-01-15 11:50:00,39.9,39.91,39.85,39.86,251400.0,27.7874,27.7943,27.7525,27.7595,251400.0
2014-01-15 12:00:00,39.87,39.88,39.86,39.86,127700.0,27.7665,27.7734,27.7595,27.7595,127700.0
2014-01-15 12:10:00,39.86,39.88,39.8,39.82,195400.0,27.7595,27.7734,27.7177,27.7316,195400.0
2014-01-15 12:20:00,39.83,39.83,39.76,39.8,169600.0,27.7386,27.7386,27.6899,27.7177,169600.0
2014-01-15 12:30:00,39.8,39.83,39.78,39.78,137000.0,27.7177,27.7386,27.7038,27.7038,137000.0
2014-01-15 12:40:00,39.79,39.8,39.75,39.8,152800.0,27.7107,27.7177,27.6829,27.7177,152800.0
2014-01-15 12:50:00,39.8,39.81,39.8,39.8,43800.0,27.7177,27.7247,27.7177,27.7177,43800.0
2014-01-15 13:00:00,39.81,39.81,39.7,39.73,414100.0,27.7247,27.7247,27.6481,27.669,414100.0
2014-01-15 13:10:00,39.73,39.74,39.71,39.73,95400.0,27.669,27.6759,27.655,27.669,95400.0
2014-01-15 13:20:00,39.74,39.74,39.7,39.74,139200.0,27.6759,27.6759,27.6481,27.6759,139200.0
2014-01-15 13:30:00,39.74,39.77,39.73,39.73,123800.0,27.6759,27.6968,27.669,27.669,123800.0
2014-01-15 13:40:00,39.73,39.74,39.71,39.72,149900.0,27.669,27.6759,27.655,27.662,149900.0
2014-01-15 13:50:00,39.72,39.75,39.71,39.72,103500.0,27.662,27.6829,27.655,27.662,103500.0
2014-01-15 14:00:00,39.73,39.77,39.71,39.76,228100.0,27.669,27.6968,27.655,27.6899,228100.0
2014-01-15 14:10:00,39.76,39.81,39.74,39.81,117600.0,27.6899,27.7247,27.6759,27.7247,117600.0
2014-01-15 14:20:00,39.81,39.83,39.79,39.8,189800.0,27.7247,27.7386,27.7107,27.7177,189800.0
2014-01-15 14:30:00,39.79,39.8,39.76,39.78,121600.0,27.7107,27.7177,27.6899,27.7038,121600.0
2014-01-15 14:40:00,39.78,39.8,39.77,39.8,111700.0,27.7038,27.7177,27.6968,27.7177,111700.0
2014-01-15 14:50:00,39.8,39.82,39.79,39.82,99000.0,27.7177,27.7316,27.7107,27.7316,99000.0
2014-01-15 15:00:00,39.81,39.83,39.81,39.83,129000.0,27.7247,27.7386,27.7247,27.7386,129000.0
2014-01-15 15:10:00,39.83,39.83,39.77,39.77,305200.0,27.7386,27.7386,27.6968,27.6968,305200.0
2014-01-15 15:20:00,39.77,39.78,39.75,39.76,274100.0,27.6968,27.7038,27.6829,27.6899,274100.0
2014-01-15 15:30:00,39.76,39.79,39.76,39.79,257900.0,27.6899,27.7107,27.6899,27.7107,257900.0
2014-01-15 15:40:00,39.79,39.8,39.76,39.79,455300.0,27.7107,27.7177,27.6899,27.7107,455300.0
2014-01-15 15:50:00,39.78,39.8,39.74,39.76,758400.0,27.7038,27.7177,27.6759,27.6899,758400.0
2014-01-16 09:30:00,39.78,39.82,39.63,39.73,569800.0,27.7038,27.7316,27.5993,27.669,569800.0
2014-01-16 09:40:00,39.72,39.78,39.68,39.76,277400.0,27.662,27.7038,27.6341,27.6899,277400.0
2014-01-16 09:50:00,39.75,39.78,39.69,39.72,342900.0,27.6829,27.7038,27.6411,27.662,342900.0
2014-01-16 10:00:00,39.72,39.75,39.65,39.7,329800.0,27.662,27.6829,27.6132,27.6481,329800.0
2014-01-16 10:10:00,39.7,39.73,39.65,39.67,221900.0,27.6481,27.669,27.6132,27.6272,221900.0
2014-01-16 10:20:00,39.66,39.71,39.59,39.61,457300.0,27.6202,27.655,27.5715,27.5854,457300.0
2014-01-16 10:30:00,39.61,39.69,39.6,39.68,245700.0,27.5854,27.6411,27.5784,27.6341,245700.0
2014-01-16 10:40:00,39.68,39.7,39.61,39.62,273200.0,27.6341,27.6481,27.5854,27.5924,273200.0
2014-01-16 10:50:00,39.63,39.67,39.58,39.62,216000.0,27.5993,27.6272,27.5645,27.5924,216000.0
2014-01-16 11:00:00,39.62,39.69,39.61,39.68,196300.0,27.5924,27.6411,27.5854,27.6341,196300.0
2014-01-16 11:10:00,39.68,39.73,39.64,39.71,297700.0,27.6341,27.669,27.6063,27.655,297700.0
2014-01-16 11:20:00,39.71,39.75,39.7,39.72,282000.0,27.655,27.6829,27.6481,27.662,282000.0
2014-01-16 11:30:00,39.73,39.73,39.69,39.71,205600.0,27.669,27.669,27.6411,27.655,205600.0
2014-01-16 11:40:00,39.71,39.72,39.69,39.71,193500.0,27.655,27.662,27.6411,27.655,193500.0
2014-01-16 11:50:00,39.71,39.75,39.7,39.73,227600.0,27.655,27.6829,27.6481,27.669,227600.0
2014-01-16 12:00:00,39.73,39.73,39.7,39.71,76900.0,27.669,27.669,27.6481,27.655,76900.0
2014-01-16 12:10:00,39.71,39.72,39.67,39.68,150600.0,27.655,27.662,27.6272,27.6341,150600.0
2014-01-16 12:20:00,39.68,39.69,39.64,39.69,145300.0,27.6341,27.6411,27.6063,27.6411,145300.0
2014-01-16 12:30:00,39.69,39.71,39.67,39.7,123700.0,27.6411,27.655,27.6272,27.6481,123700.0
2014-01-16 12:40:00,39.7,39.82,39.7,39.82,346400.0,27.6481,27.7316,27.6481,27.7316,346400.0
2014-01-16 12:50:00,39.81,39.82,39.75,39.76,235200.0,27.7247,27.7316,27.6829,27.6899,235200.0
2014-01-16 13:00:00,39.76,39.77,39.72,39.74,126600.0,27.6899,27.6968,27.662,27.6759,126600.0
2014-01-16 13:10:00,39.73,39.76,39.72,39.74,198700.0,27.669,27.6899,27.662,27.6759,198700.0
2014-01-16 13:20:00,39.75,39.8,39.74,39.77,299600.0,27.6829,27.7177,27.6759,27.6968,299600.0
2014-01-16 13:30:00,39.78,39.78,39.74,39.75,117000.0,27.7038,27.7038,27.6759,27.6829,117000.0
2014-01-16 13:40:00,39.75,39.75,39.71,39.71,197100.0,27.6829,27.6829,27.655,27.655,197100.0
2014-01-16 13:50:00,39.72,39.78,39.71,39.75,195500.0,27.662,27.7038,27.655,27.6829,195500.0
2014-01-16 14:00:00,39.75,39.77,39.72,39.72,144600.0,27.6829,27.6968,27.662,27.662,144600.0
2014-01-16 14:10:00,39.72,39.74,39.71,39.73,203200.0,27.662,27.6759,27.655,27.669,203200.0
2014-01-16 14:20:00,39.72,39.73,39.68,39.72,244200.0,27.662,27.669,27.6341,27.662,244200.0
2014-01-16 14:30:00,39.72,39.75,39.71,39.75,185500.0,27.662,27.6829,27.655,27.6829,185500.0
2014-01-16 14:40:00,39.74,39.8,39.74,39.8,193900.0,27.6759,27.7177,27.6759,27.7177,193900.0
2014-01-16 14:50:00,39.8,39.8,39.75,39.75,125400.0,27.7177,27.7177,27.6829,27.6829,125400.0
2014-01-16 15:00:00,39.75,39.76,39.69,39.71,215100.0,27.6829,27.6899,27.6411,27.655,215100.0
2014-01-16 15:10:00,39.7,39.74,39.68,39.72,198800.0,27.6481,27.6759,27.6341,27.662,198800.0
2014-01-16 15:20:00,39.73,39.74,39.67,39.72,271900.0,27.669,27.6759,27.6272,27.662,271900.0
2014-01-16 15:30:00,39.72,39.72,39.69,39.69,237200.0,27.662,27.662,27.6411,27.6411,237200.0
2014-01-16 15:40:00,39.69,39.71,39.64,39.66,389600.0,27.6411,27.655,27.6063,27.6202,389600.0
2014-01-16 15:50:00,39.66,39.71,39.65,39.7,1067700.0,27.6202,27.655,27.6132,27.6481,1067700.0
2014-01-17 09:30:00,39.72,39.75,39.48,39.52,2658000.0,27.662,27.6829,27.4949,27.5227,2658000.0
2014-01-17 09:40:00,39.52,39.54,39.43,39.45,554200.0,27.5227,27.5366,27.46,27.474,554200.0
2014-01-17 09:50:00,39.44,39.5,39.41,39.5,335500.0,27.467,27.5088,27.4461,27.5088,335500.0
2014-01-17 10:00:00,39.5,39.51,39.46,39.46,266000.0,27.5088,27.5157,27.4809,27.4809,266000.0
2014-01-17 10:10:00,39.45,39.49,39.42,39.48,237700.0,27.474,27.5018,27.4531,27.4949,237700.0
2014-01-17 10:20:00,39.48,39.5,39.41,39.42,186600.0,27.4949,27.5088,27.4461,27.4531,186600.0
2014-01-17 10:30:00,39.43,39.48,39.41,39.45,160000.0,27.46,27.4949,27.4461,27.474,160000.0
2014-01-17 10:40:00,39.45,39.45,39.39,39.4,297800.0,27.474,27.474,27.4322,27.4391,297800.0
2014-01-17 10:50:00,39.4,39.4,39.37,39.4,245200.0,27.4391,27.4391,27.4182,27.4391,245200.0
2014-01-17 11:00:00,39.4,39.44,39.39,39.42,149900.0,27.4391,27.467,27.4322,27.4531,149900.0
2014-01-17 11:10:00,39.42,39.42,39.38,39.41,159900.0,27.4531,27.4531,27.4252,27.4461,159900.0
2014-01-17 11:20:00,39.4,39.41,39.38,39.39,154700.0,27.4391,27.4461,27.4252,27.4322,154700.0
2014-01-17 11:30:00,39.4,39.41,39.38,39.4,112200.0,27.4391,27.4461,27.4252,27.4391,112200.0
2014-01-17 11:40:00,39.4,39.42,39.38,39.41,173000.0,27.4391,27.4531,27.4252,27.4461,173000.0
2014-01-17 11:50:00,39.42,39.45,39.38,39.41,241400.0,27.4531,27.474,27.4252,27.4461,241400.0
2014-01-17 12:00:00,39.41,39.41,39.38,39.41,164100.0,27.4461,27.4461,27.4252,27.4461,164100.0
2014-01-17 12:10:00,39.4,39.41,39.38,39.4,209100.0,27.4391,27.4461,27.4252,27.4391,209100.0
2014-01-17 12:20:00,39.4,39.4,39.37,39.37,124500.0,27.4391,27.4391,27.4182,27.4182,124500.0
2014-01-17 12:30:00,39.38,39.5,39.37,39.5,187100.0,27.4252,27.5088,27.4182,27.5088,187100.0
2014-01-17 12:40:00,39.5,39.51,39.46,39.46,163500.0,27.5088,27.5157,27.4809,27.4809,163500.0
2014-01-17 12:50:00,39.47,39.47,39.45,39.46,57800.0,27.4879,27.4879,27.474,27.4809,57800.0
2014-01-17 13:00:00,39.45,39.48,39.45,39.46,104500.0,27.474,27.4949,27.474,27.4809,104500.0
2014-01-17 13:10:00,39.45,39.46,39.37,39.4,213100.0,27.474,27.4809,27.4182,27.4391,213100.0
2014-01-17 13:20:00,39.39,39.42,39.38,39.39,63900.0,27.4322,27.4531,27.4252,27.4322,63900.0
2014-01-17 13:30:00,39.38,39.39,39.35,39.36,90500.0,27.4252,27.4322,27.4043,27.4113,90500.0
2014-01-17 13:40:00,39.37,39.37,39.34,39.35,132600.0,27.4182,27.4182,27.3974,27.4043,132600.0
2014-01-17 13:50:00,39.36,39.39,39.35,39.39,115800.0,27.4113,27.4322,27.4043,27.4322,115800.0
2014-01-17 14:00:00,39.38,39.41,39.38,39.41,201100.0,27.4252,27.4461,27.4252,27.4461,201100.0
2014-01-17 14:10:00,39.41,39.42,39.38,39.4,165600.0,27.4461,27.4531,27.4252,27.4391,165600.0
2014-01-17 14:20:00,39.4,39.44,39.39,39.39,171900.0,27.4391,27.467,27.4322,27.4322,171900.0
2014-01-17 14:30:00,39.4,39.44,39.39,39.43,168900.0,27.4391,27.467,27.4322,27.46,168900.0
2014-01-17 14:40:00,39.43,39.43,39.37,39.38,106500.0,27.46,27.46,27.4182,27.4252,106500.0
2014-01-17 14:50:00,39.39,39.4,39.37,39.4,137800.0,27.4322,27.4391,27.4182,27.4391,137800.0
2014-01-17 15:00:00,39.4,39.44,39.37,39.37,186800.0,27.4391,27.467,27.4182,27.4182,186800.0
2014-01-17 15:10:00,39.37,39.38,39.34,39.36,178800.0,27.4182,27.4252,27.3974,27.4113,178800.0
2014-01-17 15:20:00,39.35,39.38,39.34,39.36,274200.0,27.4043,27.4252,27.3974,27.4113,274200.0
2014-01-17 15:30:00,39.36,39.38,39.31,39.36,374800.0,27.4113,27.4252,27.3765,27.4113,374800.0
2014-01-17 15:40:00,39.35,39.4,39.31,39.4,406400.0,27.4043,27.4391,27.3765,27.4391,406400.0
2014-01-17 15:50:00,39.41,39.41,39.29,39.3,1063200.0,27.4461,27.4461,27.3625,27.3695,1063200.0
2014-01-21 09:30:00,39.64,39.73,39.62,39.67,1064200.0,27.6063,27.669,27.5924,27.6272,1064200.0
2014-01-21 09:40:00,39.66,39.7,39.53,39.62,417400.0,27.6202,27.6481,27.5297,27.5924,417400.0
2014-01-21 09:50:00,39.63,39.63,39.57,39.6,421900.0,27.5993,27.5993,27.5575,27.5784,421900.0
2014-01-21 10:00:00,39.6,39.69,39.55,39.69,473600.0,27.5784,27.6411,27.5436,27.6411,473600.0
2014-01-21 10:10:00,39.69,39.69,39.61,39.64,418800.0,27.6411,27.6411,27.5854,27.6063,418800.0
2014-01-21 10:20:00,39.64,39.66,39.61,39.64,563700.0,27.6063,27.6202,27.5854,27.6063,563700.0
2014-01-21 10:30:00,39.64,39.65,39.61,39.64,320700.0,27.6063,27.6132,27.5854,27.6063,320700.0
2014-01-21 10:40:00,39.63,39.7,39.62,39.66,542600.0,27.5993,27.6481,27.5924,27.6202,542600.0
2014-01-21 10:50:00,39.66,39.75,39.65,39.72,548900.0,27.6202,27.6829,27.6132,27.662,548900.0
2014-01-21 11:00:00,39.71,39.75,39.65,39.65,375000.0,27.655,27.6829,27.6132,27.6132,375000.0
2014-01-21 11:10:00,39.65,39.66,39.58,39.6,446600.0,27.6132,27.6202,27.5645,27.5784,446600.0
2014-01-21 11:20:00,39.6,39.64,39.59,39.63,356100.0,27.5784,27.6063,27.5715,27.5993,356100.0
2014-01-21 11:30:00,39.63,39.63,39.57,39.57,343800.0,27.5993,27.5993,27.5575,27.5575,343800.0
2014-01-21 11:40:00,39.57,39.64,39.56,39.6,271100.0,27.5575,27.6063,27.5506,27.5784,271100.0
2014-01-21 11:50:00,39.6,39.62,39.57,39.61,213900.0,27.5784,27.5924,27.5575,27.5854,213900.0
2014-01-21 12:00:00,39.61,39.65,39.59,39.62,245100.0,27.5854,27.6132,27.5715,27.5924,245100.0
2014-01-21 12:10:00,39.61,39.66,39.6,39.66,191100.0,27.5854,27.6202,27.5784,27.6202,191100.0
2014-01-21 12:20:00,39.66,39.7,39.64,39.7,202100.0,27.6202,27.6481,27.6063,27.6481,202100.0
2014-01-21 12:30:00,39.7,39.73,39.7,39.7,146400.0,27.6481,27.669,27.6481,27.6481,146400.0
2014-01-21 12:40:00,39.71,39.75,39.71,39.74,180300.0,27.655,27.6829,27.655,27.6759,180300.0
2014-01-21 12:50:00,39.74,39.75,39.72,39.74,159200.0,27.6759,27.6829,27.662,27.6759,159200.0
2014-01-21 13:00:00,39.74,39.79,39.74,39.77,232400.0,27.6759,27.7107,27.6759,27.6968,232400.0
2014-01-21 13:10:00,39.77,39.81,39.77,39.78,248900.0,27.6968,27.7247,27.6968,27.7038,248900.0
2014-01-21 13:20:00,39.77,39.82,39.77,39.79,215000.0,27.6968,27.7316,27.6968,27.7107,215000.0
2014-01-21 13:30:00,39.8,39.87,39.79,39.86,264000.0,27.7177,27.7665,27.7107,27.7595,264000.0
2014-01-21 13:40:00,39.85,39.9,39.85,39.88,310300.0,27.7525,27.7874,27.7525,27.7734,310300.0
2014-01-21 13:50:00,39.89,39.89,39.85,39.86,215500.0,27.7804,27.7804,27.7525,27.7595,215500.0
2014-01-21 14:00:00,39.86,39.87,39.84,39.84,146300.0,27.7595,27.7665,27.7456,27.7456,146300.0
2014-01-21 14:10:00,39.84,39.87,39.83,39.86,155200.0,27.7456,27.7665,27.7386,27.7595,155200.0
2014-01-21 14:20:00,39.85,39.87,39.84,39.85,218500.0,27.7525,27.7665,27.7456,27.7525,218500.0
2014-01-21 14:30:00,39.85,39.9,39.84,39.89,503000.0,27.7525,27.7874,27.7456,27.7804,503000.0
2014-01-21 14:40:00,39.88,39.89,39.87,39.88,135000.0,27.7734,27.7804,27.7665,27.7734,135000.0
2014-01-21 14:50:00,39.88,39.88,39.82,39.83,297300.0,27.7734,27.7734,27.7316,27.7386,297300.0
2014-01-21 15:00:00,39.82,39.83,39.78,39.8,257100.0,27.7316,27.7386,27.7038,27.7177,257100.0
2014-01-21 15:10:00,39.8,39.83,39.78,39.81,147100.0,27.7177,27.7386,27.7038,27.7247,147100.0
2014-01-21 15:20:00,39.82,39.84,39.79,39.84,544800.0,27.7316,27.7456,27.7107,27.7456,544800.0
2014-01-21 15:30:00,39.84,39.86,39.83,39.84,334900.0,27.7456,27.7595,27.7386,27.7456,334900.0
2014-01-21 15:40:00,39.84,39.9,39.84,39.88,1258100.0,27.7456,27.7874,27.7456,27.7734,1258100.0
2014-01-21 15:50:00,39.88,39.92,39.87,39.92,1010700.0,27.7734,27.8013,27.7665,27.8013,1010700.0
2014-01-22 09:30:00,39.99,40.09,39.75,39.77,974700.0,27.85,27.9197,27.6829,27.6968,974700.0
2014-01-22 09:40:00,39.78,39.91,39.77,39.83,346200.0,27.7038,27.7943,27.6968,27.7386,346200.0
2014-01-22 09:50:00,39.84,39.98,39.8,39.95,354000.0,27.7456,27.8431,27.7177,27.8222,354000.0
2014-01-22 10:00:00,39.96,40.01,39.92,39.96,257500.0,27.8291,27.864,27.8013,27.8291,257500.0
2014-01-22 10:10:00,39.96,39.98,39.9,39.91,230500.0,27.8291,27.8431,27.7874,27.7943,230500.0
2014-01-22 10:20:00,39.91,40.03,39.91,39.98,253000.0,27.7943,27.8779,27.7943,27.8431,253000.0
2014-01-22 10:30:00,39.99,40.02,39.95,39.97,224200.0,27.85,27.8709,27.8222,27.8361,224200.0
2014-01-22 10:40:00,39.97,39.99,39.92,39.95,235600.0,27.8361,27.85,27.8013,27.8222,235600.0
2014-01-22 10:50:00,39.96,39.96,39.85,39.85,163800.0,27.8291,27.8291,27.7525,27.7525,163800.0
2014-01-22 11:00:00,39.86,39.96,39.85,39.95,209700.0,27.7595,27.8291,27.7525,27.8222,209700.0
2014-01-22 11:10:00,39.95,39.97,39.91,39.91,119600.0,27.8222,27.8361,27.7943,27.7943,119600.0
2014-01-22 11:20:00,39.91,39.99,39.91,39.99,149400.0,27.7943,27.85,27.7943,27.85,149400.0
2014-01-22 11:30:00,39.99,40.03,39.95,39.95,263200.0,27.85,27.8779,27.8222,27.8222,263200.0
2014-01-22 11:40:00,39.95,39.98,39.93,39.97,108900.0,27.8222,27.8431,27.8082,27.8361,108900.0
2014-01-22 11:50:00,39.97,40.0,39.94,39.96,172300.0,27.8361,27.857,27.8152,27.8291,172300.0
2014-01-22 12:00:00,39.95,39.96,39.93,39.96,115800.0,27.8222,27.8291,27.8082,27.8291,115800.0
2014-01-22 12:10:00,39.96,40.0,39.95,39.97,117200.0,27.8291,27.857,27.8222,27.8361,117200.0
2014-01-22 12:20:00,39.97,40.0,39.96,39.96,135500.0,27.8361,27.857,27.8291,27.8291,135500.0
2014-01-22 12:30:00,39.96,39.98,39.94,39.98,95500.0,27.8291,27.8431,27.8152,27.8431,95500.0
2014-01-22 12:40:00,39.98,39.98,39.94,39.97,132800.0,27.8431,27.8431,27.8152,27.8361,132800.0
2014-01-22 12:50:00,39.97,40.0,39.96,39.98,91200.0,27.8361,27.857,27.8291,27.8431,91200.0
2014-01-22 13:00:00,39.98,39.99,39.94,39.95,116900.0,27.8431,27.85,27.8152,27.8222,116900.0
2014-01-22 13:10:00,39.95,39.98,39.94,39.95,138300.0,27.8222,27.8431,27.8152,27.8222,138300.0
2014-01-22 13:20:00,39.94,39.96,39.94,39.96,51300.0,27.8152,27.8291,27.8152,27.8291,51300.0
2014-01-22 13:30:00,39.96,39.96,39.91,39.91,172700.0,27.8291,27.8291,27.7943,27.7943,172700.0
2014-01-22 13:40:00,39.92,39.95,39.91,39.92,150900.0,27.8013,27.8222,27.7943,27.8013,150900.0
2014-01-22 13:50:00,39.92,39.94,39.9,39.93,151900.0,27.8013,27.8152,27.7874,27.8082,151900.0
2014-01-22 14:00:00,39.93,39.96,39.93,39.96,130200.0,27.8082,27.8291,27.8082,27.8291,130200.0
2014-01-22 14:10:00,39.96,39.98,39.94,39.96,119400.0,27.8291,27.8431,27.8152,27.8291,119400.0
2014-01-22 14:20:00,39.96,39.97,39.95,39.96,87300.0,27.8291,27.8361,27.8222,27.8291,87300.0
2014-01-22 14:30:00,39.95,39.96,39.94,39.95,116800.0,27.8222,27.8291,27.8152,27.8222,116800.0
2014-01-22 14:40:00,39.95,39.97,39.89,39.9,173700.0,27.8222,27.8361,27.7804,27.7874,173700.0
2014-01-22 14:50:00,39.91,39.94,39.9,39.91,180900.0,27.7943,27.8152,27.7874,27.7943,180900.0
2014-01-22 15:00:00,39.91,39.98,39.91,39.96,198600.0,27.7943,27.8431,27.7943,27.8291,198600.0
2014-01-22 15:10:00,39.96,39.97,39.93,39.97,195300.0,27.8291,27.8361,27.8082,27.8361,195300.0
2014-01-22 15:20:00,39.97,39.98,39.92,39.92,155000.0,27.8361,27.8431,27.8013,27.8013,155000.0
2014-01-22 15:30:00,39.93,39.97,39.91,39.97,286100.0,27.8082,27.8361,27.7943,27.8361,286100.0
2014-01-22 15:40:00,39.97,39.99,39.94,39.95,466600.0,27.8361,27.85,27.8152,27.8222,466600.0
2014-01-22 15:50:00,39.95,39.97,39.9,39.91,667500.0,27.8222,27.8361,27.7874,27.7943,667500.0
2014-01-23 09:30:00,39.61,39.64,39.3,39.33,1114000.0,27.5854,27.6063,27.3695,27.3904,1114000.0
2014-01-23 09:40:00,39.32,39.34,39.24,39.29,756600.0,27.3834,27.3974,27.3277,27.3625,756600.0
2014-01-23 09:50:00,39.3,39.35,39.26,39.28,437500.0,27.3695,27.4043,27.3416,27.3556,437500.0
2014-01-23 10:00:00,39.28,39.42,39.28,39.36,616100.0,27.3556,27.4531,27.3556,27.4113,616100.0
2014-01-23 10:10:00,39.36,39.43,39.32,39.42,305200.0,27.4113,27.46,27.3834,27.4531,305200.0
2014-01-23 10:20:00,39.42,39.44,39.38,39.44,317700.0,27.4531,27.467,27.4252,27.467,317700.0
2014-01-23 10:30:00,39.44,39.53,39.4,39.52,349600.0,27.467,27.5297,27.4391,27.5227,349600.0
2014-01-23 10:40:00,39.52,39.53,39.46,39.53,353500.0,27.5227,27.5297,27.4809,27.5297,353500.0
2014-01-23 10:50:00,39.53,39.54,39.45,39.52,308300.0,27.5297,27.5366,27.474,27.5227,308300.0
2014-01-23 11:00:00,39.51,39.52,39.42,39.43,313200.0,27.5157,27.5227,27.4531,27.46,313200.0
2014-01-23 11:10:00,39.43,39.46,39.4,39.44,198700.0,27.46,27.4809,27.4391,27.467,198700.0
2014-01-23 11:20:00,39.43,39.5,39.43,39.43,268700.0,27.46,27.5088,27.46,27.46,268700.0
2014-01-23 11:30:00,39.43,39.45,39.38,39.39,296000.0,27.46,27.474,27.4252,27.4322,296000.0
2014-01-23 11:40:00,39.39,39.41,39.36,39.38,270300.0,27.4322,27.4461,27.4113,27.4252,270300.0
2014-01-23 11:50:00,39.38,39.4,39.37,39.39,155300.0,27.4252,27.4391,27.4182,27.4322,155300.0
2014-01-23 12:00:00,39.39,39.39,39.34,39.36,223700.0,27.4322,27.4322,27.3974,27.4113,223700.0
2014-01-23 12:10:00,39.36,39.39,39.35,39.37,189300.0,27.4113,27.4322,27.4043,27.4182,189300.0
2014-01-23 12:20:00,39.36,39.36,39.27,39.27,281300.0,27.4113,27.4113,27.3486,27.3486,281300.0
2014-01-23 12:30:00,39.28,39.36,39.25,39.35,256200.0,27.3556,27.4113,27.3347,27.4043,256200.0
2014-01-23 12:40:00,39.35,39.41,39.34,39.36,224800.0,27.4043,27.4461,27.3974,27.4113,224800.0
2014-01-23 12:50:00,39.36,39.36,39.3,39.35,327900.0,27.4113,27.4113,27.3695,27.4043,327900.0
2014-01-23 13:00:00,39.35,39.36,39.28,39.29,313500.0,27.4043,27.4113,27.3556,27.3625,313500.0
2014-01-23 13:10:00,39.29,39.3,39.25,39.28,151300.0,27.3625,27.3695,27.3347,27.3556,151300.0
2014-01-23 13:20:00,39.27,39.27,39.24,39.24,245800.0,27.3486,27.3486,27.3277,27.3277,245800.0
2014-01-23 13:30:00,39.25,39.25,39.18,39.19,306400.0,27.3347,27.3347,27.2859,27.2929,306400.0
2014-01-23 13:40:00,39.19,39.2,39.13,39.13,257900.0,27.2929,27.2999,27.2511,27.2511,257900.0
2014-01-23 13:50:00,39.13,39.2,39.12,39.16,178800.0,27.2511,27.2999,27.2441,27.272,178800.0
2014-01-23 14:00:00,39.17,39.2,39.16,39.18,159200.0,27.279,27.2999,27.272,27.2859,159200.0
2014-01-23 14:10:00,39.19,39.21,39.15,39.19,181400.0,27.2929,27.3068,27.265,27.2929,181400.0
2014-01-23 14:20:00,39.19,39.21,39.16,39.18,194900.0,27.2929,27.3068,27.272,27.2859,194900.0
2014-01-23 14:30:00,39.19,39.21,39.18,39.19,173500.0,27.2929,27.3068,27.2859,27.2929,173500.0
2014-01-23 14:40:00,39.19,39.19,39.16,39.19,207000.0,27.2929,27.2929,27.272,27.2929,207000.0
2014-01-23 14:50:00,39.19,39.29,39.19,39.29,336300.0,27.2929,27.3625,27.2929,27.3625,336300.0
2014-01-23 15:00:00,39.28,39.29,39.25,39.26,300600.0,27.3556,27.3625,27.3347,27.3416,300600.0
2014-01-23 15:10:00,39.26,39.26,39.2,39.21,247800.0,27.3416,27.3416,27.2999,27.3068,247800.0
2014-01-23 15:20:00,39.2,39.24,39.18,39.21,241700.0,27.2999,27.3277,27.2859,27.3068,241700.0
2014-01-23 15:30:00,39.21,39.28,39.18,39.24,351900.0,27.3068,27.3556,27.2859,27.3277,351900.0
2014-01-23 15:40:00,39.24,39.26,39.21,39.25,498200.0,27.3277,27.3416,27.3068,27.3347,498200.0
2014-01-23 15:50:00,39.25,39.25,39.22,39.25,911800.0,27.3347,27.3347,27.3138,27.3347,911800.0
2014-01-24 09:30:00,39.08,39.14,39.0,39.05,658100.0,27.2163,27.2581,27.1606,27.1954,658100.0
2014-01-24 09:40:00,39.04,39.04,38.91,38.93,770400.0,27.1884,27.1884,27.0979,27.1118,770400.0
2014-01-24 09:50:00,38.93,38.97,38.85,38.91,591600.0,27.1118,27.1397,27.0561,27.0979,591600.0
2014-01-24 10:00:00,38.91,39.11,38.88,39.09,501800.0,27.0979,27.2372,27.077,27.2233,501800.0
2014-01-24 10:10:00,39.08,39.08,39.0,39.03,337800.0,27.2163,27.2163,27.1606,27.1815,337800.0
2014-01-24 10:20:00,39.04,39.04,38.95,38.99,299900.0,27.1884,27.1884,27.1258,27.1536,299900.0
2014-01-24 10:30:00,38.99,39.03,38.91,38.99,374600.0,27.1536,27.1815,27.0979,27.1536,374600.0
2014-01-24 10:40:00,38.99,39.09,38.97,39.07,560500.0,27.1536,27.2233,27.1397,27.2093,560500.0
2014-01-24 10:50:00,39.07,39.1,39.02,39.07,265700.0,27.2093,27.2302,27.1745,27.2093,265700.0
2014-01-24 11:00:00,39.07,39.11,39.0,39.03,520500.0,27.2093,27.2372,27.1606,27.1815,520500.0
2014-01-24 11:10:00,39.03,39.1,39.02,39.06,278700.0,27.1815,27.2302,27.1745,27.2024,278700.0
2014-01-24 11:20:00,39.06,39.09,39.01,39.04,227100.0,27.2024,27.2233,27.1675,27.1884,227100.0
2014-01-24 11:30:00,39.05,39.11,39.03,39.09,226900.0,27.1954,27.2372,27.1815,27.2233,226900.0
2014-01-24 11:40:00,39.09,39.13,39.06,39.13,235900.0,27.2233,27.2511,27.2024,27.2511,235900.0
2014-01-24 11:50:00,39.13,39.2,39.12,39.19,178800.0,27.2511,27.2999,27.2441,27.2929,178800.0
2014-01-24 12:00:00,39.19,39.25,39.18,39.21,376800.0,27.2929,27.3347,27.2859,27.3068,376800.0
2014-01-24 12:10:00,39.21,39.25,39.18,39.2,181200.0,27.3068,27.3347,27.2859,27.2999,181200.0
2014-01-24 12:20:00,39.2,39.22,39.17,39.18,137800.0,27.2999,27.3138,27.279,27.2859,137800.0
2014-01-24 12:30:00,39.19,39.19,39.12,39.15,126600.0,27.2929,27.2929,27.2441,27.265,126600.0
2014-01-24 12:40:00,39.14,39.16,39.1,39.12,168100.0,27.2581,27.272,27.2302,27.2441,168100.0
2014-01-24 12:50:00,39.12,39.19,39.11,39.17,259300.0,27.2441,27.2929,27.2372,27.279,259300.0
2014-01-24 13:00:00,39.17,39.19,39.12,39.18,130200.0,27.279,27.2929,27.2441,27.2859,130200.0
2014-01-24 13:10:00,39.18,39.21,39.16,39.16,116400.0,27.2859,27.3068,27.272,27.272,116400.0
2014-01-24 13:20:00,39.16,39.18,39.11,39.16,142400.0,27.272,27.2859,27.2372,27.272,142400.0
2014-01-24 13:30:00,39.16,39.16,39.09,39.09,196000.0,27.272,27.272,27.2233,27.2233,196000.0
2014-01-24 13:40:00,39.1,39.14,39.07,39.13,260700.0,27.2302,27.2581,27.2093,27.2511,260700.0
2014-01-24 13:50:00,39.12,39.14,39.08,39.09,196500.0,27.2441,27.2581,27.2163,27.2233,196500.0
2014-01-24 14:00:00,39.1,39.12,39.0,39.04,286000.0,27.2302,27.2441,27.1606,27.1884,286000.0
2014-01-24 14:10:00,39.04,39.05,38.99,39.01,204700.0,27.1884,27.1954,27.1536,27.1675,204700.0
2014-01-24 14:20:00,39.0,39.03,38.97,39.01,168600.0,27.1606,27.1815,27.1397,27.1675,168600.0
2014-01-24 14:30:00,39.01,39.09,39.0,39.08,176000.0,27.1675,27.2233,27.1606,27.2163,176000.0
2014-01-24 14:40:00,39.07,39.08,39.03,39.04,173600.0,27.2093,27.2163,27.1815,27.1884,173600.0
2014-01-24 14:50:00,39.03,39.06,39.01,39.03,191600.0,27.1815,27.2024,27.1675,27.1815,191600.0
2014-01-24 15:00:00,39.03,39.05,38.98,39.02,185400.0,27.1815,27.1954,27.1466,27.1745,185400.0
2014-01-24 15:10:00,39.03,39.04,38.99,39.02,404300.0,27.1815,27.1884,27.1536,27.1745,404300.0
2014-01-24 15:20:00,39.02,39.03,38.95,38.99,281900.0,27.1745,27.1815,27.1258,27.1536,281900.0
2014-01-24 15:30:00,38.99,38.99,38.93,38.95,481700.0,27.1536,27.1536,27.1118,27.1258,481700.0
2014-01-24 15:40:00,38.95,38.99,38.85,38.87,810100.0,27.1258,27.1536,27.0561,27.07,810100.0
2014-01-24 15:50:00,38.87,38.92,38.82,38.86,1687500.0,27.07,27.1049,27.0352,27.0631,1687500.0
2014-01-27 09:30:00,38.82,38.95,38.82,38.86,802600.0,27.0352,27.1258,27.0352,27.0631,802600.0
2014-01-27 09:40:00,38.86,38.97,38.85,38.88,670900.0,27.0631,27.1397,27.0561,27.077,670900.0
2014-01-27 09:50:00,38.88,38.96,38.85,38.93,270000.0,27.077,27.1327,27.0561,27.1118,270000.0
2014-01-27 10:00:00,38.93,38.95,38.87,38.92,408200.0,27.1118,27.1258,27.07,27.1049,408200.0
2014-01-27 10:10:00,38.91,38.92,38.84,38.86,342300.0,27.0979,27.1049,27.0491,27.0631,342300.0
2014-01-27 10:20:00,38.85,38.88,38.76,38.8,407500.0,27.0561,27.077,26.9934,27.0213,407500.0
2014-01-27 10:30:00,38.81,38.91,38.8,38.9,475600.0,27.0283,27.0979,27.0213,27.0909,475600.0
2014-01-27 10:40:00,38.9,38.91,38.8,38.83,398700.0,27.0909,27.0979,27.0213,27.0422,398700.0
2014-01-27 10:50:00,38.83,38.85,38.78,38.78,252400.0,27.0422,27.0561,27.0074,27.0074,252400.0
2014-01-27 11:00:00,38.77,38.86,38.77,38.84,230800.0,27.0004,27.0631,27.0004,27.0491,230800.0
2014-01-27 11:10:00,38.84,38.88,38.79,38.84,247400.0,27.0491,27.077,27.0143,27.0491,247400.0
2014-01-27 11:20:00,38.85,38.9,38.82,38.86,242900.0,27.0561,27.0909,27.0352,27.0631,242900.0
2014-01-27 11:30:00,38.86,38.86,38.78,38.81,278200.0,27.0631,27.0631,27.0074,27.0283,278200.0
2014-01-27 11:40:00,38.81,38.83,38.73,38.81,330500.0,27.0283,27.0422,26.9725,27.0283,330500.0
2014-01-27 11:50:00,38.8,38.81,38.73,38.79,223000.0,27.0213,27.0283,26.9725,27.0143,223000.0
2014-01-27 12:00:00,38.79,38.81,38.73,38.78,376500.0,27.0143,27.0283,26.9725,27.0074,376500.0
2014-01-27 12:10:00,38.77,38.79,38.74,38.77,226300.0,27.0004,27.0143,26.9795,27.0004,226300.0
2014-01-27 12:20:00,38.77,38.78,38.71,38.72,160200.0,27.0004,27.0074,26.9586,26.9656,160200.0
2014-01-27 12:30:00,38.73,38.8,38.71,38.8,226300.0,26.9725,27.0213,26.9586,27.0213,226300.0
2014-01-27 12:40:00,38.8,38.87,38.78,38.87,335500.0,27.0213,27.07,27.0074,27.07,335500.0
2014-01-27 12:50:00,38.87,38.88,38.75,38.76,247900.0,27.07,27.077,26.9865,26.9934,247900.0
2014-01-27 13:00:00,38.76,38.86,38.74,38.84,236300.0,26.9934,27.0631,26.9795,27.0491,236300.0
2014-01-27 13:10:00,38.84,38.87,38.82,38.83,178900.0,27.0491,27.07,27.0352,27.0422,178900.0
2014-01-27 13:20:00,38.83,38.83,38.8,38.82,166600.0,27.0422,27.0422,27.0213,27.0352,166600.0
2014-01-27 13:30:00,38.82,38.82,38.77,38.8,209800.0,27.0352,27.0352,27.0004,27.0213,209800.0
2014-01-27 13:40:00,38.79,38.92,38.79,38.89,148900.0,27.0143,27.1049,27.0143,27.084,148900.0
2014-01-27 13:50:00,38.89,38.91,38.85,38.86,302500.0,27.084,27.0979,27.0561,27.0631,302500.0
2014-01-27 14:00:00,38.86,38.92,38.86,38.87,147700.0,27.0631,27.1049,27.0631,27.07,147700.0
2014-01-27 14:10:00,38.87,38.93,38.86,38.89,118800.0,27.07,27.1118,27.0631,27.084,118800.0
2014-01-27 14:20:00,38.89,38.92,38.87,38.89,82400.0,27.084,27.1049,27.07,27.084,82400.0
2014-01-27 14:30:00,38.9,38.94,38.87,38.94,91900.0,27.0909,27.1188,27.07,27.1188,91900.0
2014-01-27 14:40:00,38.94,38.95,38.91,38.94,240700.0,27.1188,27.1258,27.0979,27.1188,240700.0
2014-01-27 14:50:00,38.95,38.98,38.93,38.96,161300.0,27.1258,27.1466,27.1118,27.1327,161300.0
2014-01-27 15:00:00,38.97,38.97,38.93,38.93,114400.0,27.1397,27.1397,27.1118,27.1118,114400.0
2014-01-27 15:10:00,38.93,38.96,38.91,38.92,459600.0,27.1118,27.1327,27.0979,27.1049,459600.0
2014-01-27 15:20:00,38.92,38.93,38.86,38.87,178200.0,27.1049,27.1118,27.0631,27.07,178200.0
2014-01-27 15:30:00,38.86,38.9,38.82,38.89,261600.0,27.0631,27.0909,27.0352,27.084,261600.0
2014-01-27 15:40:00,38.89,38.91,38.83,38.84,483400.0,27.084,27.0979,27.0422,27.0491,483400.0
2014-01-27 15:50:00,38.83,38.87,38.73,38.74,1172500.0,27.0422,27.07,26.9725,26.9795,1172500.0
2014-01-28 09:30:00,38.76,38.78,38.62,38.7,685700.0,26.9934,27.0074,26.8959,26.9516,685700.0
2014-01-28 09:40:00,38.71,38.87,38.7,38.8,359600.0,26.9586,27.07,26.9516,27.0213,359600.0
2014-01-28 09:50:00,38.8,38.9,38.77,38.84,234400.0,27.0213,27.0909,27.0004,27.0491,234400.0
2014-01-28 10:00:00,38.85,38.91,38.84,38.87,191200.0,27.0561,27.0979,27.0491,27.07,191200.0
2014-01-28 10:10:00,38.87,38.92,38.79,38.81,477800.0,27.07,27.1049,27.0143,27.0283,477800.0
2014-01-28 10:20:00,38.81,38.86,38.78,38.8,185200.0,27.0283,27.0631,27.0074,27.0213,185200.0
2014-01-28 10:30:00,38.8,38.86,38.78,38.86,172100.0,27.0213,27.0631,27.0074,27.0631,172100.0
2014-01-28 10:40:00,38.86,38.86,38.78,38.81,210800.0,27.0631,27.0631,27.0074,27.0283,210800.0
2014-01-28 10:50:00,38.8,38.81,38.74,38.75,148300.0,27.0213,27.0283,26.9795,26.9865,148300.0
2014-01-28 11:00:00,38.75,38.81,38.73,38.79,222400.0,26.9865,27.0283,26.9725,27.0143,222400.0
2014-01-28 11:10:00,38.79,38.8,38.71,38.73,150300.0,27.0143,27.0213,26.9586,26.9725,150300.0
2014-01-28 11:20:00,38.74,38.77,38.72,38.77,124700.0,26.9795,27.0004,26.9656,27.0004,124700.0
2014-01-28 11:30:00,38.76,38.78,38.71,38.73,121100.0,26.9934,27.0074,26.9586,26.9725,121100.0
2014-01-28 11:40:00,38.73,38.74,38.69,38.7,187300.0,26.9725,26.9795,26.9447,26.9516,187300.0
2014-01-28 11:50:00,38.7,38.78,38.7,38.78,132600.0,26.9516,27.0074,26.9516,27.0074,132600.0
2014-01-28 12:00:00,38.78,38.9,38.77,38.89,156900.0,27.0074,27.0909,27.0004,27.084,156900.0
2014-01-28 12:10:00,38.89,38.97,38.89,38.96,180000.0,27.084,27.1397,27.084,27.1327,180000.0
2014-01-28 12:20:00,38.96,39.02,38.96,38.99,217400.0,27.1327,27.1745,27.1327,27.1536,217400.0
2014-01-28 12:30:00,38.99,39.06,38.98,39.05,224200.0,27.1536,27.2024,27.1466,27.1954,224200.0
2014-01-28 12:40:00,39.05,39.08,38.98,38.98,228800.0,27.1954,27.2163,27.1466,27.1466,228800.0
2014-01-28 12:50:00,38.98,38.98,38.88,38.91,115100.0,27.1466,27.1466,27.077,27.0979,115100.0
2014-01-28 13:00:00,38.91,38.93,38.88,38.93,99500.0,27.0979,27.1118,27.077,27.1118,99500.0
2014-01-28 13:10:00,38.93,38.97,38.92,38.96,110400.0,27.1118,27.1397,27.1049,27.1327,110400.0
2014-01-28 13:20:00,38.96,38.99,38.94,38.95,144900.0,27.1327,27.1536,27.1188,27.1258,144900.0
2014-01-28 13:30:00,38.95,38.96,38.9,38.92,108100.0,27.1258,27.1327,27.0909,27.1049,108100.0
2014-01-28 13:40:00,38.92,38.96,38.91,38.93,212400.0,27.1049,27.1327,27.0979,27.1118,212400.0
2014-01-28 13:50:00,38.94,38.94,38.89,38.92,153400.0,27.1188,27.1188,27.084,27.1049,153400.0
2014-01-28 14:00:00,38.93,38.95,38.89,38.94,125000.0,27.1118,27.1258,27.084,27.1188,125000.0
2014-01-28 14:10:00,38.94,38.94,38.91,38.94,113900.0,27.1188,27.1188,27.0979,27.1188,113900.0
2014-01-28 14:20:00,38.94,38.97,38.93,38.94,111700.0,27.1188,27.1397,27.1118,27.1188,111700.0
2014-01-28 14:30:00,38.93,38.97,38.92,38.96,105100.0,27.1118,27.1397,27.1049,27.1327,105100.0
2014-01-28 14:40:00,38.97,38.98,38.92,38.94,100200.0,27.1397,27.1466,27.1049,27.1188,100200.0
2014-01-28 14:50:00,38.94,38.96,38.9,38.93,83300.0,27.1188,27.1327,27.0909,27.1118,83300.0
2014-01-28 15:00:00,38.93,38.94,38.87,38.9,136200.0,27.1118,27.1188,27.07,27.0909,136200.0
2014-01-28 15:10:00,38.91,38.91,38.88,38.89,82700.0,27.0979,27.0979,27.077,27.084,82700.0
2014-01-28 15:20:00,38.88,38.9,38.86,38.87,167200.0,27.077,27.0909,27.0631,27.07,167200.0
2014-01-28 15:30:00,38.87,38.92,38.84,38.91,392900.0,27.07,27.1049,27.0491,27.0979,392900.0
2014-01-28 15:40:00,38.91,38.91,38.84,38.89,292300.0,27.0979,27.0979,27.0491,27.084,292300.0
2014-01-28 15:50:00,38.88,38.91,38.84,38.88,487900.0,27.077,27.0979,27.0491,27.077,487900.0
2014-01-29 09:30:00,38.57,38.57,38.25,38.29,1363100.0,26.8611,26.8611,26.6383,26.6661,1363100.0
2014-01-29 09:40:00,38.3,38.36,38.23,38.26,1106600.0,26.6731,26.7149,26.6243,26.6452,1106600.0
2014-01-29 09:50:00,38.25,38.34,38.23,38.3,733400.0,26.6383,26.7009,26.6243,26.6731,733400.0
2014-01-29 10:00:00,38.3,38.45,38.29,38.43,390300.0,26.6731,26.7775,26.6661,26.7636,390300.0
2014-01-29 10:10:00,38.42,38.43,38.34,38.39,335200.0,26.7566,26.7636,26.7009,26.7358,335200.0
2014-01-29 10:20:00,38.38,38.42,38.3,38.33,338000.0,26.7288,26.7566,26.6731,26.694,338000.0
2014-01-29 10:30:00,38.34,38.42,38.3,38.34,353600.0,26.7009,26.7566,26.6731,26.7009,353600.0
2014-01-29 10:40:00,38.34,38.35,38.25,38.27,360700.0,26.7009,26.7079,26.6383,26.6522,360700.0
2014-01-29 10:50:00,38.27,38.28,38.22,38.23,285900.0,26.6522,26.6591,26.6174,26.6243,285900.0
2014-01-29 11:00:00,38.23,38.28,38.22,38.24,344700.0,26.6243,26.6591,26.6174,26.6313,344700.0
2014-01-29 11:10:00,38.24,38.3,38.22,38.24,319400.0,26.6313,26.6731,26.6174,26.6313,319400.0
2014-01-29 11:20:00,38.25,38.29,38.21,38.26,274800.0,26.6383,26.6661,26.6104,26.6452,274800.0
2014-01-29 11:30:00,38.26,38.3,38.23,38.23,311700.0,26.6452,26.6731,26.6243,26.6243,311700.0
2014-01-29 11:40:00,38.23,38.25,38.16,38.2,624100.0,26.6243,26.6383,26.5756,26.6034,624100.0
2014-01-29 11:50:00,38.19,38.19,38.11,38.13,524500.0,26.5965,26.5965,26.5408,26.5547,524500.0
2014-01-29 12:00:00,38.13,38.18,38.03,38.03,479500.0,26.5547,26.5895,26.485,26.485,479500.0
2014-01-29 12:10:00,38.04,38.06,38.0,38.05,784900.0,26.492,26.5059,26.4641,26.499,784900.0
2014-01-29 12:20:00,38.05,38.06,38.0,38.01,351400.0,26.499,26.5059,26.4641,26.4711,351400.0
2014-01-29 12:30:00,38.02,38.06,38.0,38.04,404700.0,26.4781,26.5059,26.4641,26.492,404700.0
2014-01-29 12:40:00,38.04,38.06,38.01,38.06,228700.0,26.492,26.5059,26.4711,26.5059,228700.0
2014-01-29 12:50:00,38.06,38.11,38.05,38.05,180300.0,26.5059,26.5408,26.499,26.499,180300.0
2014-01-29 13:00:00,38.05,38.09,38.0,38.08,409200.0,26.499,26.5268,26.4641,26.5199,409200.0
2014-01-29 13:10:00,38.08,38.09,38.0,38.02,294800.0,26.5199,26.5268,26.4641,26.4781,294800.0
2014-01-29 13:20:00,38.01,38.05,38.0,38.03,367200.0,26.4711,26.499,26.4641,26.485,367200.0
2014-01-29 13:30:00,38.03,38.03,38.0,38.01,345700.0,26.485,26.485,26.4641,26.4711,345700.0
2014-01-29 13:40:00,38.01,38.02,37.98,38.01,656800.0,26.4711,26.4781,26.4502,26.4711,656800.0
2014-01-29 13:50:00,38.01,38.07,37.99,38.01,323700.0,26.4711,26.5129,26.4572,26.4711,323700.0
2014-01-29 14:00:00,38.0,38.12,37.89,37.99,979000.0,26.4641,26.5477,26.3875,26.4572,979000.0
2014-01-29 14:10:00,37.99,38.0,37.82,37.87,576000.0,26.4572,26.4641,26.3388,26.3736,576000.0
2014-01-29 14:20:00,37.87,37.99,37.84,37.96,482100.0,26.3736,26.4572,26.3527,26.4363,482100.0
2014-01-29 14:30:00,37.96,37.99,37.89,37.95,654300.0,26.4363,26.4572,26.3875,26.4293,654300.0
2014-01-29 14:40:00,37.95,38.01,37.93,37.95,753300.0,26.4293,26.4711,26.4154,26.4293,753300.0
2014-01-29 14:50:00,37.94,37.98,37.87,37.89,501800.0,26.4224,26.4502,26.3736,26.3875,501800.0
2014-01-29 15:00:00,37.89,37.96,37.86,37.95,533900.0,26.3875,26.4363,26.3666,26.4293,533900.0
2014-01-29 15:10:00,37.94,37.96,37.86,37.86,558300.0,26.4224,26.4363,26.3666,26.3666,558300.0
2014-01-29 15:20:00,37.87,37.96,37.86,37.94,593800.0,26.3736,26.4363,26.3666,26.4224,593800.0
2014-01-29 15:30:00,37.94,37.95,37.87,37.93,741700.0,26.4224,26.4293,26.3736,26.4154,741700.0
2014-01-29 15:40:00,37.92,37.99,37.9,37.92,822000.0,26.4084,26.4572,26.3945,26.4084,822000.0
2014-01-29 15:50:00,37.93,37.97,37.88,37.91,1645300.0,26.4154,26.4433,26.3806,26.4015,1645300.0
2014-01-30 09:30:00,38.01,38.15,38.0,38.0,764000.0,26.4711,26.5686,26.4641,26.4641,764000.0
2014-01-30 09:40:00,38.01,38.06,38.0,38.01,336100.0,26.4711,26.5059,26.4641,26.4711,336100.0
2014-01-30 09:50:00,38.02,38.11,38.0,38.06,327600.0,26.4781,26.5408,26.4641,26.5059,327600.0
2014-01-30 10:00:00,38.07,38.16,38.06,38.09,513000.0,26.5129,26.5756,26.5059,26.5268,513000.0
2014-01-30 10:10:00,38.09,38.14,38.02,38.02,278500.0,26.5268,26.5616,26.4781,26.4781,278500.0
2014-01-30 10:20:00,38.02,38.13,38.01,38.12,386800.0,26.4781,26.5547,26.4711,26.5477,386800.0
2014-01-30 10:30:00,38.13,38.16,38.06,38.11,278700.0,26.5547,26.5756,26.5059,26.5408,278700.0
2014-01-30 10:40:00,38.11,38.13,38.05,38.09,231400.0,26.5408,26.5547,26.499,26.5268,231400.0
2014-01-30 10:50:00,38.08,38.1,38.03,38.08,203600.0,26.5199,26.5338,26.485,26.5199,203600.0
2014-01-30 11:00:00,38.07,38.08,38.03,38.04,223300.0,26.5129,26.5199,26.485,26.492,223300.0
2014-01-30 11:10:00,38.04,38.1,38.01,38.06,290100.0,26.492,26.5338,26.4711,26.5059,290100.0
2014-01-30 11:20:00,38.06,38.12,38.04,38.05,184700.0,26.5059,26.5477,26.492,26.499,184700.0
2014-01-30 11:30:00,38.06,38.1,38.06,38.06,132200.0,26.5059,26.5338,26.5059,26.5059,132200.0
2014-01-30 11:40:00,38.06,38.12,38.05,38.1,274500.0,26.5059,26.5477,26.499,26.5338,274500.0
2014-01-30 11:50:00,38.09,38.13,38.08,38.09,163200.0,26.5268,26.5547,26.5199,26.5268,163200.0
2014-01-30 12:00:00,38.1,38.12,38.08,38.11,168900.0,26.5338,26.5477,26.5199,26.5408,168900.0
2014-01-30 12:10:00,38.11,38.15,38.08,38.1,197000.0,26.5408,26.5686,26.5199,26.5338,197000.0
2014-01-30 12:20:00,38.09,38.14,38.07,38.13,234800.0,26.5268,26.5616,26.5129,26.5547,234800.0
2014-01-30 12:30:00,38.14,38.21,38.11,38.21,219100.0,26.5616,26.6104,26.5408,26.6104,219100.0
2014-01-30 12:40:00,38.21,38.29,38.2,38.28,405700.0,26.6104,26.6661,26.6034,26.6591,405700.0
2014-01-30 12:50:00,38.28,38.41,38.27,38.38,588000.0,26.6591,26.7497,26.6522,26.7288,588000.0
2014-01-30 13:00:00,38.37,38.37,38.27,38.28,123000.0,26.7218,26.7218,26.6522,26.6591,123000.0
2014-01-30 13:10:00,38.28,38.29,38.21,38.22,182200.0,26.6591,26.6661,26.6104,26.6174,182200.0
2014-01-30 13:20:00,38.22,38.23,38.18,38.18,151600.0,26.6174,26.6243,26.5895,26.5895,151600.0
2014-01-30 13:30:00,38.18,38.19,38.11,38.15,232200.0,26.5895,26.5965,26.5408,26.5686,232200.0
2014-01-30 13:40:00,38.15,38.16,38.1,38.16,300000.0,26.5686,26.5756,26.5338,26.5756,300000.0
2014-01-30 13:50:00,38.16,38.16,38.13,38.16,192300.0,26.5756,26.5756,26.5547,26.5756,192300.0
2014-01-30 14:00:00,38.16,38.18,38.14,38.15,117600.0,26.5756,26.5895,26.5616,26.5686,117600.0
2014-01-30 14:10:00,38.15,38.15,38.13,38.14,97700.0,26.5686,26.5686,26.5547,26.5616,97700.0
2014-01-30 14:20:00,38.14,38.18,38.13,38.18,110700.0,26.5616,26.5895,26.5547,26.5895,110700.0
2014-01-30 14:30:00,38.18,38.22,38.17,38.19,213200.0,26.5895,26.6174,26.5825,26.5965,213200.0
2014-01-30 14:40:00,38.19,38.21,38.16,38.18,223500.0,26.5965,26.6104,26.5756,26.5895,223500.0
2014-01-30 14:50:00,38.18,38.2,38.16,38.16,165100.0,26.5895,26.6034,26.5756,26.5756,165100.0
2014-01-30 15:00:00,38.17,38.21,38.16,38.18,269000.0,26.5825,26.6104,26.5756,26.5895,269000.0
2014-01-30 15:10:00,38.18,38.21,38.17,38.2,230600.0,26.5895,26.6104,26.5825,26.6034,230600.0
2014-01-30 15:20:00,38.19,38.24,38.18,38.22,362500.0,26.5965,26.6313,26.5895,26.6174,362500.0
2014-01-30 15:30:00,38.23,38.24,38.21,38.22,274400.0,26.6243,26.6313,26.6104,26.6174,274400.0
2014-01-30 15:40:00,38.22,38.26,38.16,38.18,454100.0,26.6174,26.6452,26.5756,26.5895,454100.0
2014-01-30 15:50:00,38.18,38.24,38.17,38.19,769400.0,26.5895,26.6313,26.5825,26.5965,769400.0
2014-01-31 09:30:00,37.95,37.95,37.72,37.86,817600.0,26.4293,26.4293,26.2691,26.3666,817600.0
2014-01-31 09:40:00,37.85,37.89,37.77,37.86,392300.0,26.3597,26.3875,26.304,26.3666,392300.0
2014-01-31 09:50:00,37.86,37.93,37.84,37.85,397300.0,26.3666,26.4154,26.3527,26.3597,397300.0
2014-01-31 10:00:00,37.85,37.9,37.81,37.88,501200.0,26.3597,26.3945,26.3318,26.3806,501200.0
2014-01-31 10:10:00,37.88,37.92,37.86,37.89,437600.0,26.3806,26.4084,26.3666,26.3875,437600.0
2014-01-31 10:20:00,37.88,37.9,37.77,37.8,381000.0,26.3806,26.3945,26.304,26.3249,381000.0
2014-01-31 10:30:00,37.79,37.84,37.78,37.84,214400.0,26.3179,26.3527,26.3109,26.3527,214400.0
2014-01-31 10:40:00,37.84,37.94,37.8,37.94,284400.0,26.3527,26.4224,26.3249,26.4224,284400.0
2014-01-31 10:50:00,37.94,37.98,37.89,37.92,376400.0,26.4224,26.4502,26.3875,26.4084,376400.0
2014-01-31 11:00:00,37.91,38.02,37.9,38.01,345600.0,26.4015,26.4781,26.3945,26.4711,345600.0
2014-01-31 11:10:00,38.01,38.01,37.94,37.97,356200.0,26.4711,26.4711,26.4224,26.4433,356200.0
2014-01-31 11:20:00,37.97,38.04,37.96,38.03,224900.0,26.4433,26.492,26.4363,26.485,224900.0
2014-01-31 11:30:00,38.04,38.07,37.95,37.95,252500.0,26.492,26.5129,26.4293,26.4293,252500.0
2014-01-31 11:40:00,37.96,38.06,37.95,38.04,280600.0,26.4363,26.5059,26.4293,26.492,280600.0
2014-01-31 11:50:00,38.03,38.13,38.02,38.11,170600.0,26.485,26.5547,26.4781,26.5408,170600.0
2014-01-31 12:00:00,38.12,38.16,38.09,38.16,286800.0,26.5477,26.5756,26.5268,26.5756,286800.0
2014-01-31 12:10:00,38.15,38.16,38.08,38.1,130400.0,26.5686,26.5756,26.5199,26.5338,130400.0
2014-01-31 12:20:00,38.1,38.1,38.03,38.09,315600.0,26.5338,26.5338,26.485,26.5268,315600.0
2014-01-31 12:30:00,38.09,38.1,38.0,38.03,156400.0,26.5268,26.5338,26.4641,26.485,156400.0
2014-01-31 12:40:00,38.02,38.04,37.98,38.0,321700.0,26.4781,26.492,26.4502,26.4641,321700.0
2014-01-31 12:50:00,38.0,38.05,37.98,37.99,219900.0,26.4641,26.499,26.4502,26.4572,219900.0
2014-01-31 13:00:00,38.0,38.02,37.92,37.94,207000.0,26.4641,26.4781,26.4084,26.4224,207000.0
2014-01-31 13:10:00,37.94,37.96,37.91,37.93,182700.0,26.4224,26.4363,26.4015,26.4154,182700.0
2014-01-31 13:20:00,37.92,37.98,37.91,37.97,177200.0,26.4084,26.4502,26.4015,26.4433,177200.0
2014-01-31 13:30:00,37.97,38.0,37.95,37.98,125500.0,26.4433,26.4641,26.4293,26.4502,125500.0
2014-01-31 13:40:00,37.99,38.07,37.97,38.04,158500.0,26.4572,26.5129,26.4433,26.492,158500.0
2014-01-31 13:50:00,38.04,38.09,38.04,38.09,118500.0,26.492,26.5268,26.492,26.5268,118500.0
2014-01-31 14:00:00,38.09,38.15,38.09,38.12,164500.0,26.5268,26.5686,26.5268,26.5477,164500.0
2014-01-31 14:10:00,38.12,38.12,38.07,38.11,154500.0,26.5477,26.5477,26.5129,26.5408,154500.0
2014-01-31 14:20:00,38.11,38.12,38.08,38.12,115600.0,26.5408,26.5477,26.5199,26.5477,115600.0
2014-01-31 14:30:00,38.12,38.14,38.07,38.13,189700.0,26.5477,26.5616,26.5129,26.5547,189700.0
2014-01-31 14:40:00,38.13,38.13,38.09,38.1,115800.0,26.5547,26.5547,26.5268,26.5338,115800.0
2014-01-31 14:50:00,38.1,38.11,38.06,38.08,353500.0,26.5338,26.5408,26.5059,26.5199,353500.0
2014-01-31 15:00:00,38.07,38.07,37.96,37.96,481100.0,26.5129,26.5129,26.4363,26.4363,481100.0
2014-01-31 15:10:00,37.97,37.99,37.91,37.91,278800.0,26.4433,26.4572,26.4015,26.4015,278800.0
2014-01-31 15:20:00,37.91,37.95,37.89,37.94,526800.0,26.4015,26.4293,26.3875,26.4224,526800.0
2014-01-31 15:30:00,37.95,37.99,37.89,37.9,423600.0,26.4293,26.4572,26.3875,26.3945,423600.0
2014-01-31 15:40:00,37.9,37.94,37.81,37.84,822100.0,26.3945,26.4224,26.3318,26.3527,822100.0
2014-01-31 15:50:00,37.84,37.88,37.75,37.81,1967200.0,26.3527,26.3806,26.29,26.3318,1967200.0
2014-02-03 09:30:00,38.02,38.02,37.61,37.61,1466400.0,26.4781,26.4781,26.1925,26.1925,1466400.0
2014-02-03 09:40:00,37.61,37.67,37.44,37.45,1024400.0,26.1925,26.2343,26.0741,26.0811,1024400.0
2014-02-03 09:50:00,37.44,37.5,37.38,37.38,536700.0,26.0741,26.1159,26.0324,26.0324,536700.0
2014-02-03 10:00:00,37.39,37.39,37.3,37.38,675900.0,26.0393,26.0393,25.9766,26.0324,675900.0
2014-02-03 10:10:00,37.37,37.39,37.3,37.33,762800.0,26.0254,26.0393,25.9766,25.9975,762800.0
2014-02-03 10:20:00,37.34,37.54,37.33,37.51,690600.0,26.0045,26.1438,25.9975,26.1229,690600.0
2014-02-03 10:30:00,37.51,37.67,37.5,37.65,318400.0,26.1229,26.2343,26.1159,26.2204,318400.0
2014-02-03 10:40:00,37.66,37.7,37.62,37.67,403800.0,26.2274,26.2552,26.1995,26.2343,403800.0
2014-02-03 10:50:00,37.67,37.71,37.62,37.66,397800.0,26.2343,26.2622,26.1995,26.2274,397800.0
2014-02-03 11:00:00,37.66,37.68,37.59,37.6,255200.0,26.2274,26.2413,26.1786,26.1856,255200.0
2014-02-03 11:10:00,37.6,37.67,37.55,37.55,290800.0,26.1856,26.2343,26.1508,26.1508,290800.0
2014-02-03 11:20:00,37.56,37.56,37.5,37.52,465500.0,26.1577,26.1577,26.1159,26.1299,465500.0
2014-02-03 11:30:00,37.51,37.56,37.5,37.55,242600.0,26.1229,26.1577,26.1159,26.1508,242600.0
2014-02-03 11:40:00,37.55,37.58,37.45,37.49,311800.0,26.1508,26.1716,26.0811,26.109,311800.0
2014-02-03 11:50:00,37.48,37.51,37.45,37.47,201500.0,26.102,26.1229,26.0811,26.095,201500.0
2014-02-03 12:00:00,37.47,37.47,37.34,37.37,492600.0,26.095,26.095,26.0045,26.0254,492600.0
2014-02-03 12:10:00,37.36,37.37,37.31,37.34,288200.0,26.0184,26.0254,25.9836,26.0045,288200.0
2014-02-03 12:20:00,37.35,37.4,37.32,37.38,261900.0,26.0115,26.0463,25.9906,26.0324,261900.0
2014-02-03 12:30:00,37.38,37.4,37.33,37.38,420400.0,26.0324,26.0463,25.9975,26.0324,420400.0
2014-02-03 12:40:00,37.38,37.4,37.36,37.39,233500.0,26.0324,26.0463,26.0184,26.0393,233500.0
2014-02-03 12:50:00,37.39,37.42,37.37,37.38,293100.0,26.0393,26.0602,26.0254,26.0324,293100.0
2014-02-03 13:00:00,37.38,37.39,37.33,37.36,264300.0,26.0324,26.0393,25.9975,26.0184,264300.0
2014-02-03 13:10:00,37.36,37.4,37.35,37.36,306400.0,26.0184,26.0463,26.0115,26.0184,306400.0
2014-02-03 13:20:00,37.36,37.4,37.35,37.38,237000.0,26.0184,26.0463,26.0115,26.0324,237000.0
2014-02-03 13:30:00,37.38,37.41,37.36,37.37,264000.0,26.0324,26.0533,26.0184,26.0254,264000.0
2014-02-03 13:40:00,37.37,37.39,37.31,37.33,313800.0,26.0254,26.0393,25.9836,25.9975,313800.0
2014-02-03 13:50:00,37.33,37.38,37.31,37.33,626500.0,25.9975,26.0324,25.9836,25.9975,626500.0
2014-02-03 14:00:00,37.32,37.39,37.31,37.37,248400.0,25.9906,26.0393,25.9836,26.0254,248400.0
2014-02-03 14:10:00,37.37,37.4,37.32,37.37,430800.0,26.0254,26.0463,25.9906,26.0254,430800.0
2014-02-03 14:20:00,37.37,37.37,37.3,37.33,270400.0,26.0254,26.0254,25.9766,25.9975,270400.0
2014-02-03 14:30:00,37.32,37.34,37.25,37.29,477500.0,25.9906,26.0045,25.9418,25.9697,477500.0
2014-02-03 14:40:00,37.29,37.3,37.25,37.26,310500.0,25.9697,25.9766,25.9418,25.9488,310500.0
2014-02-03 14:50:00,37.27,37.29,37.25,37.28,477100.0,25.9558,25.9697,25.9418,25.9627,477100.0
2014-02-03 15:00:00,37.28,37.35,37.26,37.33,515000.0,25.9627,26.0115,25.9488,25.9975,515000.0
2014-02-03 15:10:00,37.32,37.34,37.28,37.29,545700.0,25.9906,26.0045,25.9627,25.9697,545700.0
2014-02-03 15:20:00,37.29,37.3,37.26,37.28,501600.0,25.9697,25.9766,25.9488,25.9627,501600.0
2014-02-03 15:30:00,37.28,37.28,37.19,37.24,1170200.0,25.9627,25.9627,25.9,25.9349,1170200.0
2014-02-03 15:40:00,37.24,37.25,37.1,37.1,1089600.0,25.9349,25.9418,25.8374,25.8374,1089600.0
2014-02-03 15:50:00,37.11,37.23,37.1,37.18,1592300.0,25.8443,25.9279,25.8374,25.8931,1592300.0
2014-02-04 09:30:00,37.43,37.49,37.25,37.26,992800.0,26.0672,26.109,25.9418,25.9488,992800.0
2014-02-04 09:40:00,37.25,37.31,37.21,37.22,496400.0,25.9418,25.9836,25.914,25.9209,496400.0
2014-02-04 09:50:00,37.23,37.44,37.21,37.42,495700.0,25.9279,26.0741,25.914,26.0602,495700.0
2014-02-04 10:00:00,37.43,37.44,37.3,37.34,555000.0,26.0672,26.0741,25.9766,26.0045,555000.0
2014-02-04 10:10:00,37.34,37.41,37.33,37.37,649100.0,26.0045,26.0533,25.9975,26.0254,649100.0
2014-02-04 10:20:00,37.36,37.4,37.3,37.4,494800.0,26.0184,26.0463,25.9766,26.0463,494800.0
2014-02-04 10:30:00,37.4,37.42,37.3,37.35,357800.0,26.0463,26.0602,25.9766,26.0115,357800.0
2014-02-04 10:40:00,37.35,37.39,37.3,37.31,274900.0,26.0115,26.0393,25.9766,25.9836,274900.0
2014-02-04 10:50:00,37.3,37.32,37.26,37.3,328300.0,25.9766,25.9906,25.9488,25.9766,328300.0
2014-02-04 11:00:00,37.3,37.46,37.29,37.44,535600.0,25.9766,26.0881,25.9697,26.0741,535600.0
2014-02-04 11:10:00,37.44,37.47,37.41,37.42,589600.0,26.0741,26.095,26.0533,26.0602,589600.0
2014-02-04 11:20:00,37.42,37.42,37.36,37.4,394300.0,26.0602,26.0602,26.0184,26.0463,394300.0
2014-02-04 11:30:00,37.4,37.4,37.34,37.37,190900.0,26.0463,26.0463,26.0045,26.0254,190900.0
2014-02-04 11:40:00,37.37,37.37,37.31,37.37,270600.0,26.0254,26.0254,25.9836,26.0254,270600.0
2014-02-04 11:50:00,37.37,37.38,37.34,37.37,204200.0,26.0254,26.0324,26.0045,26.0254,204200.0
2014-02-04 12:00:00,37.38,37.41,37.36,37.39,210700.0,26.0324,26.0533,26.0184,26.0393,210700.0
2014-02-04 12:10:00,37.4,37.41,37.37,37.38,251600.0,26.0463,26.0533,26.0254,26.0324,251600.0
2014-02-04 12:20:00,37.39,37.43,37.39,37.4,239300.0,26.0393,26.0672,26.0393,26.0463,239300.0
2014-02-04 12:30:00,37.39,37.43,37.39,37.39,271200.0,26.0393,26.0672,26.0393,26.0393,271200.0
2014-02-04 12:40:00,37.39,37.42,37.38,37.4,373700.0,26.0393,26.0602,26.0324,26.0463,373700.0
2014-02-04 12:50:00,37.39,37.42,37.38,37.4,149600.0,26.0393,26.0602,26.0324,26.0463,149600.0
2014-02-04 13:00:00,37.41,37.44,37.39,37.4,234400.0,26.0533,26.0741,26.0393,26.0463,234400.0
2014-02-04 13:10:00,37.4,37.41,37.37,37.4,372300.0,26.0463,26.0533,26.0254,26.0463,372300.0
2014-02-04 13:20:00,37.4,37.44,37.38,37.43,204600.0,26.0463,26.0741,26.0324,26.0672,204600.0
2014-02-04 13:30:00,37.43,37.49,37.42,37.45,350000.0,26.0672,26.109,26.0602,26.0811,350000.0
2014-02-04 13:40:00,37.45,37.47,37.43,37.44,145700.0,26.0811,26.095,26.0672,26.0741,145700.0
2014-02-04 13:50:00,37.44,37.45,37.39,37.42,360300.0,26.0741,26.0811,26.0393,26.0602,360300.0
2014-02-04 14:00:00,37.43,37.44,37.39,37.41,180200.0,26.0672,26.0741,26.0393,26.0533,180200.0
2014-02-04 14:10:00,37.41,37.45,37.39,37.45,203800.0,26.0533,26.0811,26.0393,26.0811,203800.0
2014-02-04 14:20:00,37.45,37.54,37.44,37.52,711100.0,26.0811,26.1438,26.0741,26.1299,711100.0
2014-02-04 14:30:00,37.51,37.53,37.49,37.49,395100.0,26.1229,26.1368,26.109,26.109,395100.0
2014-02-04 14:40:00,37.5,37.55,37.49,37.53,306200.0,26.1159,26.1508,26.109,26.1368,306200.0
2014-02-04 14:50:00,37.54,37.55,37.51,37.52,242600.0,26.1438,26.1508,26.1229,26.1299,242600.0
2014-02-04 15:00:00,37.51,37.54,37.47,37.51,697800.0,26.1229,26.1438,26.095,26.1229,697800.0
2014-02-04 15:10:00,37.51,37.51,37.45,37.47,230500.0,26.1229,26.1229,26.0811,26.095,230500.0
2014-02-04 15:20:00,37.46,37.51,37.32,37.34,546000.0,26.0881,26.1229,25.9906,26.0045,546000.0
2014-02-04 15:30:00,37.34,37.46,37.32,37.45,508100.0,26.0045,26.0881,25.9906,26.0811,508100.0
2014-02-04 15:40:00,37.44,37.5,37.44,37.47,660500.0,26.0741,26.1159,26.0741,26.095,660500.0
2014-02-04 15:50:00,37.48,37.55,37.45,37.47,1019800.0,26.102,26.1508,26.0811,26.095,1019800.0
2014-02-05 09:30:00,37.55,37.59,37.46,37.49,857600.0,26.1508,26.1786,26.0881,26.109,857600.0
2014-02-05 09:40:00,37.49,37.5,37.38,37.42,224500.0,26.109,26.1159,26.0324,26.0602,224500.0
2014-02-05 09:50:00,37.42,37.48,37.38,37.46,200800.0,26.0602,26.102,26.0324,26.0881,200800.0
2014-02-05 10:00:00,37.46,37.62,37.45,37.55,449000.0,26.0881,26.1995,26.0811,26.1508,449000.0
2014-02-05 10:10:00,37.55,37.62,37.47,37.5,617100.0,26.1508,26.1995,26.095,26.1159,617100.0
2014-02-05 10:20:00,37.5,37.54,37.43,37.51,386200.0,26.1159,26.1438,26.0672,26.1229,386200.0
2014-02-05 10:30:00,37.52,37.57,37.48,37.54,319600.0,26.1299,26.1647,26.102,26.1438,319600.0
2014-02-05 10:40:00,37.55,37.57,37.49,37.52,239000.0,26.1508,26.1647,26.109,26.1299,239000.0
2014-02-05 10:50:00,37.52,37.56,37.49,37.53,267300.0,26.1299,26.1577,26.109,26.1368,267300.0
2014-02-05 11:00:00,37.52,37.53,37.43,37.43,183000.0,26.1299,26.1368,26.0672,26.0672,183000.0
2014-02-05 11:10:00,37.43,37.47,37.42,37.44,151500.0,26.0672,26.095,26.0602,26.0741,151500.0
2014-02-05 11:20:00,37.43,37.55,37.43,37.53,300500.0,26.0672,26.1508,26.0672,26.1368,300500.0
2014-02-05 11:30:00,37.54,37.56,37.51,37.52,237300.0,26.1438,26.1577,26.1229,26.1299,237300.0
2014-02-05 11:40:00,37.52,37.65,37.52,37.6,452000.0,26.1299,26.2204,26.1299,26.1856,452000.0
2014-02-05 11:50:00,37.6,37.62,37.58,37.61,192300.0,26.1856,26.1995,26.1716,26.1925,192300.0
2014-02-05 12:00:00,37.61,37.63,37.58,37.59,231300.0,26.1925,26.2065,26.1716,26.1786,231300.0
2014-02-05 12:10:00,37.59,37.61,37.56,37.6,140800.0,26.1786,26.1925,26.1577,26.1856,140800.0
2014-02-05 12:20:00,37.61,37.61,37.57,37.58,204200.0,26.1925,26.1925,26.1647,26.1716,204200.0
2014-02-05 12:30:00,37.58,37.6,37.52,37.52,173700.0,26.1716,26.1856,26.1299,26.1299,173700.0
2014-02-05 12:40:00,37.53,37.57,37.52,37.52,173200.0,26.1368,26.1647,26.1299,26.1299,173200.0
2014-02-05 12:50:00,37.52,37.61,37.52,37.59,160700.0,26.1299,26.1925,26.1299,26.1786,160700.0
2014-02-05 13:00:00,37.6,37.66,37.59,37.64,304300.0,26.1856,26.2274,26.1786,26.2134,304300.0
2014-02-05 13:10:00,37.63,37.66,37.61,37.62,189500.0,26.2065,26.2274,26.1925,26.1995,189500.0
2014-02-05 13:20:00,37.61,37.64,37.59,37.62,288500.0,26.1925,26.2134,26.1786,26.1995,288500.0
2014-02-05 13:30:00,37.63,37.66,37.62,37.65,107100.0,26.2065,26.2274,26.1995,26.2204,107100.0
2014-02-05 13:40:00,37.64,37.66,37.61,37.63,225200.0,26.2134,26.2274,26.1925,26.2065,225200.0
2014-02-05 13:50:00,37.63,37.65,37.62,37.63,140100.0,26.2065,26.2204,26.1995,26.2065,140100.0
2014-02-05 14:00:00,37.63,37.64,37.59,37.61,316600.0,26.2065,26.2134,26.1786,26.1925,316600.0
2014-02-05 14:10:00,37.6,37.65,37.6,37.65,246000.0,26.1856,26.2204,26.1856,26.2204,246000.0
2014-02-05 14:20:00,37.65,37.69,37.65,37.69,158800.0,26.2204,26.2483,26.2204,26.2483,158800.0
2014-02-05 14:30:00,37.68,37.7,37.65,37.69,246800.0,26.2413,26.2552,26.2204,26.2483,246800.0
2014-02-05 14:40:00,37.69,37.71,37.68,37.7,310400.0,26.2483,26.2622,26.2413,26.2552,310400.0
2014-02-05 14:50:00,37.71,37.72,37.65,37.66,262800.0,26.2622,26.2691,26.2204,26.2274,262800.0
2014-02-05 15:00:00,37.66,37.69,37.64,37.68,483600.0,26.2274,26.2483,26.2134,26.2413,483600.0
2014-02-05 15:10:00,37.68,37.7,37.66,37.68,308000.0,26.2413,26.2552,26.2274,26.2413,308000.0
2014-02-05 15:20:00,37.68,37.71,37.66,37.7,199300.0,26.2413,26.2622,26.2274,26.2552,199300.0
2014-02-05 15:30:00,37.69,37.7,37.63,37.68,290500.0,26.2483,26.2552,26.2065,26.2413,290500.0
2014-02-05 15:40:00,37.67,37.71,37.63,37.7,481800.0,26.2343,26.2622,26.2065,26.2552,481800.0
2014-02-05 15:50:00,37.69,37.69,37.59,37.63,861200.0,26.2483,26.2483,26.1786,26.2065,861200.0
2014-02-06 09:30:00,38.76,38.94,38.18,38.25,2581800.0,26.9934,27.1188,26.5895,26.6383,2581800.0
2014-02-06 09:40:00,38.26,38.26,37.95,38.09,1915800.0,26.6452,26.6452,26.4293,26.5268,1915800.0
2014-02-06 09:50:00,38.1,38.3,38.05,38.13,993800.0,26.5338,26.6731,26.499,26.5547,993800.0
2014-02-06 10:00:00,38.13,38.21,38.08,38.1,567700.0,26.5547,26.6104,26.5199,26.5338,567700.0
2014-02-06 10:10:00,38.1,38.11,38.01,38.09,538900.0,26.5338,26.5408,26.4711,26.5268,538900.0
2014-02-06 10:20:00,38.08,38.16,38.05,38.11,622800.0,26.5199,26.5756,26.499,26.5408,622800.0
2014-02-06 10:30:00,38.12,38.15,38.04,38.07,599100.0,26.5477,26.5686,26.492,26.5129,599100.0
2014-02-06 10:40:00,38.06,38.17,38.06,38.11,455200.0,26.5059,26.5825,26.5059,26.5408,455200.0
2014-02-06 10:50:00,38.12,38.17,38.1,38.14,375900.0,26.5477,26.5825,26.5338,26.5616,375900.0
2014-02-06 11:00:00,38.13,38.19,38.12,38.14,357200.0,26.5547,26.5965,26.5477,26.5616,357200.0
2014-02-06 11:10:00,38.14,38.16,38.08,38.16,382700.0,26.5616,26.5756,26.5199,26.5756,382700.0
2014-02-06 11:20:00,38.16,38.2,38.13,38.13,395500.0,26.5756,26.6034,26.5547,26.5547,395500.0
2014-02-06 11:30:00,38.14,38.17,38.11,38.14,219500.0,26.5616,26.5825,26.5408,26.5616,219500.0
2014-02-06 11:40:00,38.15,38.21,38.14,38.18,272200.0,26.5686,26.6104,26.5616,26.5895,272200.0
2014-02-06 11:50:00,38.18,38.2,38.15,38.17,190100.0,26.5895,26.6034,26.5686,26.5825,190100.0
2014-02-06 12:00:00,38.17,38.19,38.15,38.17,284300.0,26.5825,26.5965,26.5686,26.5825,284300.0
2014-02-06 12:10:00,38.16,38.17,38.11,38.12,186900.0,26.5756,26.5825,26.5408,26.5477,186900.0
2014-02-06 12:20:00,38.13,38.15,38.07,38.15,183200.0,26.5547,26.5686,26.5129,26.5686,183200.0
2014-02-06 12:30:00,38.14,38.15,38.08,38.14,152400.0,26.5616,26.5686,26.5199,26.5616,152400.0
2014-02-06 12:40:00,38.13,38.18,38.1,38.1,211900.0,26.5547,26.5895,26.5338,26.5338,211900.0
2014-02-06 12:50:00,38.1,38.11,38.07,38.09,184000.0,26.5338,26.5408,26.5129,26.5268,184000.0
2014-02-06 13:00:00,38.09,38.15,38.08,38.13,122000.0,26.5268,26.5686,26.5199,26.5547,122000.0
2014-02-06 13:10:00,38.13,38.17,38.1,38.12,236000.0,26.5547,26.5825,26.5338,26.5477,236000.0
2014-02-06 13:20:00,38.11,38.14,38.07,38.07,226000.0,26.5408,26.5616,26.5129,26.5129,226000.0
2014-02-06 13:30:00,38.07,38.08,38.05,38.06,241200.0,26.5129,26.5199,26.499,26.5059,241200.0
2014-02-06 13:40:00,38.07,38.08,38.05,38.07,249600.0,26.5129,26.5199,26.499,26.5129,249600.0
2014-02-06 13:50:00,38.06,38.08,38.03,38.04,223800.0,26.5059,26.5199,26.485,26.492,223800.0
2014-02-06 14:00:00,38.05,38.15,38.04,38.06,296100.0,26.499,26.5686,26.492,26.5059,296100.0
2014-02-06 14:10:00,38.07,38.08,38.06,38.08,319700.0,26.5129,26.5199,26.5059,26.5199,319700.0
2014-02-06 14:20:00,38.08,38.13,38.07,38.1,299000.0,26.5199,26.5547,26.5129,26.5338,299000.0
2014-02-06 14:30:00,38.1,38.11,38.02,38.03,416800.0,26.5338,26.5408,26.4781,26.485,416800.0
2014-02-06 14:40:00,38.03,38.03,38.0,38.0,308500.0,26.485,26.485,26.4641,26.4641,308500.0
2014-02-06 14:50:00,38.0,38.04,37.98,38.04,314300.0,26.4641,26.492,26.4502,26.492,314300.0
2014-02-06 15:00:00,38.04,38.06,37.99,38.01,345800.0,26.492,26.5059,26.4572,26.4711,345800.0
2014-02-06 15:10:00,38.01,38.03,37.98,38.02,219200.0,26.4711,26.485,26.4502,26.4781,219200.0
2014-02-06 15:20:00,38.02,38.02,37.97,38.01,396800.0,26.4781,26.4781,26.4433,26.4711,396800.0
2014-02-06 15:30:00,38.0,38.01,37.99,38.0,530900.0,26.4641,26.4711,26.4572,26.4641,530900.0
2014-02-06 15:40:00,38.0,38.0,37.92,37.94,845900.0,26.4641,26.4641,26.4084,26.4224,845900.0
2014-02-06 15:50:00,37.94,38.05,37.93,38.03,1436100.0,26.4224,26.499,26.4154,26.485,1436100.0
2014-02-07 09:30:00,38.17,38.29,38.0,38.23,1054400.0,26.5825,26.6661,26.4641,26.6243,1054400.0
2014-02-07 09:40:00,38.23,38.35,38.2,38.26,498700.0,26.6243,26.7079,26.6034,26.6452,498700.0
2014-02-07 09:50:00,38.26,38.28,38.13,38.19,586700.0,26.6452,26.6591,26.5547,26.5965,586700.0
2014-02-07 10:00:00,38.19,38.23,38.17,38.18,419100.0,26.5965,26.6243,26.5825,26.5895,419100.0
2014-02-07 10:10:00,38.18,38.19,38.0,38.02,440000.0,26.5895,26.5965,26.4641,26.4781,440000.0
2014-02-07 10:20:00,38.02,38.07,37.98,37.99,298300.0,26.4781,26.5129,26.4502,26.4572,298300.0
2014-02-07 10:30:00,37.99,38.01,37.94,37.96,316100.0,26.4572,26.4711,26.4224,26.4363,316100.0
2014-02-07 10:40:00,37.96,37.99,37.92,37.99,268300.0,26.4363,26.4572,26.4084,26.4572,268300.0
2014-02-07 10:50:00,37.98,38.06,37.98,38.01,242500.0,26.4502,26.5059,26.4502,26.4711,242500.0
2014-02-07 11:00:00,38.02,38.05,37.99,37.99,186300.0,26.4781,26.499,26.4572,26.4572,186300.0
2014-02-07 11:10:00,37.99,38.02,37.98,38.0,225000.0,26.4572,26.4781,26.4502,26.4641,225000.0
2014-02-07 11:20:00,38.0,38.01,37.98,37.98,174700.0,26.4641,26.4711,26.4502,26.4502,174700.0
2014-02-07 11:30:00,37.98,38.0,37.95,37.96,233600.0,26.4502,26.4641,26.4293,26.4363,233600.0
2014-02-07 11:40:00,37.96,37.96,37.92,37.92,798500.0,26.4363,26.4363,26.4084,26.4084,798500.0
2014-02-07 11:50:00,37.93,37.97,37.91,37.95,569700.0,26.4154,26.4433,26.4015,26.4293,569700.0
2014-02-07 12:00:00,37.95,37.96,37.92,37.93,677900.0,26.4293,26.4363,26.4084,26.4154,677900.0
2014-02-07 12:10:00,37.94,37.96,37.92,37.93,303000.0,26.4224,26.4363,26.4084,26.4154,303000.0
2014-02-07 12:20:00,37.93,37.98,37.91,37.97,326100.0,26.4154,26.4502,26.4015,26.4433,326100.0
2014-02-07 12:30:00,37.97,37.97,37.87,37.88,882600.0,26.4433,26.4433,26.3736,26.3806,882600.0
2014-02-07 12:40:00,37.89,37.91,37.88,37.89,224200.0,26.3875,26.4015,26.3806,26.3875,224200.0
2014-02-07 12:50:00,37.88,37.94,37.88,37.93,271800.0,26.3806,26.4224,26.3806,26.4154,271800.0
2014-02-07 13:00:00,37.94,37.94,37.91,37.93,246600.0,26.4224,26.4224,26.4015,26.4154,246600.0
2014-02-07 13:10:00,37.93,37.94,37.89,37.9,244300.0,26.4154,26.4224,26.3875,26.3945,244300.0
2014-02-07 13:20:00,37.9,37.92,37.89,37.91,100800.0,26.3945,26.4084,26.3875,26.4015,100800.0
2014-02-07 13:30:00,37.92,37.94,37.91,37.93,150700.0,26.4084,26.4224,26.4015,26.4154,150700.0
2014-02-07 13:40:00,37.94,37.96,37.93,37.94,628400.0,26.4224,26.4363,26.4154,26.4224,628400.0
2014-02-07 13:50:00,37.93,37.95,37.91,37.95,454500.0,26.4154,26.4293,26.4015,26.4293,454500.0
2014-02-07 14:00:00,37.94,37.95,37.93,37.93,168000.0,26.4224,26.4293,26.4154,26.4154,168000.0
2014-02-07 14:10:00,37.94,37.94,37.91,37.92,310400.0,26.4224,26.4224,26.4015,26.4084,310400.0
2014-02-07 14:20:00,37.91,37.95,37.91,37.95,282800.0,26.4015,26.4293,26.4015,26.4293,282800.0
2014-02-07 14:30:00,37.95,37.95,37.91,37.92,177600.0,26.4293,26.4293,26.4015,26.4084,177600.0
2014-02-07 14:40:00,37.93,37.95,37.91,37.92,195500.0,26.4154,26.4293,26.4015,26.4084,195500.0
2014-02-07 14:50:00,37.92,37.94,37.91,37.93,193600.0,26.4084,26.4224,26.4015,26.4154,193600.0
2014-02-07 15:00:00,37.94,37.96,37.93,37.95,1433400.0,26.4224,26.4363,26.4154,26.4293,1433400.0
2014-02-07 15:10:00,37.95,37.95,37.92,37.94,264200.0,26.4293,26.4293,26.4084,26.4224,264200.0
2014-02-07 15:20:00,37.94,37.95,37.91,37.95,463000.0,26.4224,26.4293,26.4015,26.4293,463000.0
2014-02-07 15:30:00,37.95,37.98,37.93,37.93,1253500.0,26.4293,26.4502,26.4154,26.4154,1253500.0
2014-02-07 15:40:00,37.94,38.01,37.93,37.97,1321800.0,26.4224,26.4711,26.4154,26.4433,1321800.0
2014-02-07 15:50:00,37.98,37.98,37.92,37.93,1435300.0,26.4502,26.4502,26.4084,26.4154,1435300.0
2014-02-10 09:30:00,38.07,38.07,37.95,37.98,1453100.0,26.5129,26.5129,26.4293,26.4502,1453100.0
2014-02-10 09:40:00,37.98,38.01,37.95,37.96,745000.0,26.4502,26.4711,26.4293,26.4363,745000.0
2014-02-10 09:50:00,37.97,38.0,37.86,37.87,848700.0,26.4433,26.4641,26.3666,26.3736,848700.0
2014-02-10 10:00:00,37.88,37.99,37.84,37.98,532400.0,26.3806,26.4572,26.3527,26.4502,532400.0
2014-02-10 10:10:00,37.98,38.01,37.96,37.99,493700.0,26.4502,26.4711,26.4363,26.4572,493700.0
2014-02-10 10:20:00,37.99,38.11,37.96,38.05,581400.0,26.4572,26.5408,26.4363,26.499,581400.0
2014-02-10 10:30:00,38.05,38.06,37.99,38.0,441900.0,26.499,26.5059,26.4572,26.4641,441900.0
2014-02-10 10:40:00,38.0,38.02,37.98,38.0,300700.0,26.4641,26.4781,26.4502,26.4641,300700.0
2014-02-10 10:50:00,38.0,38.06,37.99,38.02,310900.0,26.4641,26.5059,26.4572,26.4781,310900.0
2014-02-10 11:00:00,38.01,38.05,37.98,38.03,298400.0,26.4711,26.499,26.4502,26.485,298400.0
2014-02-10 11:10:00,38.04,38.07,38.01,38.03,215900.0,26.492,26.5129,26.4711,26.485,215900.0
2014-02-10 11:20:00,38.03,38.07,38.0,38.07,280900.0,26.485,26.5129,26.4641,26.5129,280900.0
2014-02-10 11:30:00,38.07,38.08,38.04,38.08,295800.0,26.5129,26.5199,26.492,26.5199,295800.0
2014-02-10 11:40:00,38.08,38.14,38.08,38.14,253900.0,26.5199,26.5616,26.5199,26.5616,253900.0
2014-02-10 11:50:00,38.13,38.15,38.09,38.1,348300.0,26.5547,26.5686,26.5268,26.5338,348300.0
2014-02-10 12:00:00,38.1,38.11,38.09,38.1,100200.0,26.5338,26.5408,26.5268,26.5338,100200.0
2014-02-10 12:10:00,38.11,38.15,38.1,38.15,262600.0,26.5408,26.5686,26.5338,26.5686,262600.0
2014-02-10 12:20:00,38.15,38.19,38.14,38.14,226500.0,26.5686,26.5965,26.5616,26.5616,226500.0
2014-02-10 12:30:00,38.15,38.17,38.1,38.12,720100.0,26.5686,26.5825,26.5338,26.5477,720100.0
2014-02-10 12:40:00,38.13,38.16,38.12,38.15,498000.0,26.5547,26.5756,26.5477,26.5686,498000.0
2014-02-10 12:50:00,38.15,38.19,38.13,38.19,266900.0,26.5686,26.5965,26.5547,26.5965,266900.0
2014-02-10 13:00:00,38.19,38.27,38.19,38.23,683000.0,26.5965,26.6522,26.5965,26.6243,683000.0
2014-02-10 13:10:00,38.23,38.24,38.19,38.2,189500.0,26.6243,26.6313,26.5965,26.6034,189500.0
2014-02-10 13:20:00,38.2,38.21,38.19,38.2,226800.0,26.6034,26.6104,26.5965,26.6034,226800.0
2014-02-10 13:30:00,38.19,38.21,38.19,38.21,176400.0,26.5965,26.6104,26.5965,26.6104,176400.0
2014-02-10 13:40:00,38.21,38.23,38.2,38.23,295100.0,26.6104,26.6243,26.6034,26.6243,295100.0
2014-02-10 13:50:00,38.23,38.25,38.18,38.25,805600.0,26.6243,26.6383,26.5895,26.6383,805600.0
2014-02-10 14:00:00,38.25,38.26,38.23,38.26,255500.0,26.6383,26.6452,26.6243,26.6452,255500.0
2014-02-10 14:10:00,38.26,38.31,38.24,38.31,256500.0,26.6452,26.68,26.6313,26.68,256500.0
2014-02-10 14:20:00,38.31,38.43,38.3,38.42,519700.0,26.68,26.7636,26.6731,26.7566,519700.0
2014-02-10 14:30:00,38.43,38.48,38.41,38.46,694600.0,26.7636,26.7984,26.7497,26.7845,694600.0
2014-02-10 14:40:00,38.45,38.58,38.45,38.58,710400.0,26.7775,26.8681,26.7775,26.8681,710400.0
2014-02-10 14:50:00,38.57,38.62,38.53,38.54,570000.0,26.8611,26.8959,26.8333,26.8402,570000.0
2014-02-10 15:00:00,38.54,38.55,38.52,38.53,494700.0,26.8402,26.8472,26.8263,26.8333,494700.0
2014-02-10 15:10:00,38.53,38.54,38.47,38.51,329800.0,26.8333,26.8402,26.7915,26.8193,329800.0
2014-02-10 15:20:00,38.51,38.55,38.47,38.47,459900.0,26.8193,26.8472,26.7915,26.7915,459900.0
2014-02-10 15:30:00,38.47,38.56,38.47,38.55,718600.0,26.7915,26.8541,26.7915,26.8472,718600.0
2014-02-10 15:40:00,38.56,38.58,38.52,38.55,1016800.0,26.8541,26.8681,26.8263,26.8472,1016800.0
2014-02-10 15:50:00,38.55,38.59,38.53,38.57,992500.0,26.8472,26.875,26.8333,26.8611,992500.0
2014-02-11 09:30:00,38.67,38.77,38.51,38.54,989200.0,26.9308,27.0004,26.8193,26.8402,989200.0
2014-02-11 09:40:00,38.55,38.74,38.54,38.71,532500.0,26.8472,26.9795,26.8402,26.9586,532500.0
2014-02-11 09:50:00,38.72,38.76,38.58,38.59,390800.0,26.9656,26.9934,26.8681,26.875,390800.0
2014-02-11 10:00:00,38.59,38.75,38.59,38.75,341900.0,26.875,26.9865,26.875,26.9865,341900.0
2014-02-11 10:10:00,38.74,38.77,38.7,38.7,372300.0,26.9795,27.0004,26.9516,26.9516,372300.0
2014-02-11 10:20:00,38.71,38.77,38.64,38.74,374100.0,26.9586,27.0004,26.9099,26.9795,374100.0
2014-02-11 10:30:00,38.73,38.73,38.63,38.66,338500.0,26.9725,26.9725,26.9029,26.9238,338500.0
2014-02-11 10:40:00,38.67,38.73,38.65,38.66,251200.0,26.9308,26.9725,26.9168,26.9238,251200.0
2014-02-11 10:50:00,38.67,38.68,38.6,38.62,195900.0,26.9308,26.9377,26.882,26.8959,195900.0
2014-02-11 11:00:00,38.62,38.68,38.62,38.66,229000.0,26.8959,26.9377,26.8959,26.9238,229000.0
2014-02-11 11:10:00,38.65,38.7,38.63,38.68,232400.0,26.9168,26.9516,26.9029,26.9377,232400.0
2014-02-11 11:20:00,38.68,38.73,38.63,38.7,468400.0,26.9377,26.9725,26.9029,26.9516,468400.0
2014-02-11 11:30:00,38.71,38.74,38.67,38.7,253100.0,26.9586,26.9795,26.9308,26.9516,253100.0
2014-02-11 11:40:00,38.69,38.79,38.69,38.76,222100.0,26.9447,27.0143,26.9447,26.9934,222100.0
2014-02-11 11:50:00,38.76,38.77,38.68,38.7,168400.0,26.9934,27.0004,26.9377,26.9516,168400.0
2014-02-11 12:00:00,38.7,38.74,38.66,38.67,269100.0,26.9516,26.9795,26.9238,26.9308,269100.0
2014-02-11 12:10:00,38.66,38.67,38.62,38.64,269400.0,26.9238,26.9308,26.8959,26.9099,269400.0
2014-02-11 12:20:00,38.63,38.64,38.61,38.61,167300.0,26.9029,26.9099,26.889,26.889,167300.0
2014-02-11 12:30:00,38.62,38.64,38.6,38.61,219500.0,26.8959,26.9099,26.882,26.889,219500.0
2014-02-11 12:40:00,38.6,38.63,38.59,38.6,178400.0,26.882,26.9029,26.875,26.882,178400.0
2014-02-11 12:50:00,38.61,38.61,38.58,38.58,196000.0,26.889,26.889,26.8681,26.8681,196000.0
2014-02-11 13:00:00,38.59,38.67,38.58,38.66,171500.0,26.875,26.9308,26.8681,26.9238,171500.0
2014-02-11 13:10:00,38.67,38.73,38.65,38.65,243400.0,26.9308,26.9725,26.9168,26.9168,243400.0
2014-02-11 13:20:00,38.66,38.69,38.63,38.68,218400.0,26.9238,26.9447,26.9029,26.9377,218400.0
2014-02-11 13:30:00,38.68,38.7,38.67,38.68,156900.0,26.9377,26.9516,26.9308,26.9377,156900.0
2014-02-11 13:40:00,38.67,38.71,38.65,38.65,305800.0,26.9308,26.9586,26.9168,26.9168,305800.0
2014-02-11 13:50:00,38.66,38.66,38.6,38.61,266900.0,26.9238,26.9238,26.882,26.889,266900.0
2014-02-11 14:00:00,38.62,38.65,38.61,38.65,103100.0,26.8959,26.9168,26.889,26.9168,103100.0
2014-02-11 14:10:00,38.65,38.65,38.62,38.63,157800.0,26.9168,26.9168,26.8959,26.9029,157800.0
2014-02-11 14:20:00,38.64,38.64,38.6,38.6,227400.0,26.9099,26.9099,26.882,26.882,227400.0
2014-02-11 14:30:00,38.61,38.62,38.6,38.62,170600.0,26.889,26.8959,26.882,26.8959,170600.0
2014-02-11 14:40:00,38.61,38.64,38.61,38.63,244200.0,26.889,26.9099,26.889,26.9029,244200.0
2014-02-11 14:50:00,38.64,38.64,38.58,38.59,398100.0,26.9099,26.9099,26.8681,26.875,398100.0
2014-02-11 15:00:00,38.6,38.64,38.59,38.64,287500.0,26.882,26.9099,26.875,26.9099,287500.0
2014-02-11 15:10:00,38.64,38.64,38.59,38.62,421300.0,26.9099,26.9099,26.875,26.8959,421300.0
2014-02-11 15:20:00,38.62,38.62,38.59,38.62,437600.0,26.8959,26.8959,26.875,26.8959,437600.0
2014-02-11 15:30:00,38.62,38.62,38.59,38.59,362500.0,26.8959,26.8959,26.875,26.875,362500.0
2014-02-11 15:40:00,38.59,38.67,38.59,38.64,590400.0,26.875,26.9308,26.875,26.9099,590400.0
2014-02-11 15:50:00,38.64,38.66,38.61,38.63,1528800.0,26.9099,26.9238,26.889,26.9029,1528800.0
2014-02-12 09:30:00,38.79,38.92,38.66,38.69,747700.0,27.0143,27.1049,26.9238,26.9447,747700.0
2014-02-12 09:40:00,38.69,38.72,38.66,38.7,238100.0,26.9447,26.9656,26.9238,26.9516,238100.0
2014-02-12 09:50:00,38.71,38.76,38.62,38.76,340400.0,26.9586,26.9934,26.8959,26.9934,340400.0
2014-02-12 10:00:00,38.76,38.77,38.69,38.73,552100.0,26.9934,27.0004,26.9447,26.9725,552100.0
2014-02-12 10:10:00,38.73,38.73,38.65,38.67,208500.0,26.9725,26.9725,26.9168,26.9308,208500.0
2014-02-12 10:20:00,38.67,38.75,38.63,38.73,313600.0,26.9308,26.9865,26.9029,26.9725,313600.0
2014-02-12 10:30:00,38.73,38.75,38.67,38.73,345800.0,26.9725,26.9865,26.9308,26.9725,345800.0
2014-02-12 10:40:00,38.73,38.74,38.65,38.67,132200.0,26.9725,26.9795,26.9168,26.9308,132200.0
2014-02-12 10:50:00,38.67,38.71,38.67,38.69,133600.0,26.9308,26.9586,26.9308,26.9447,133600.0
2014-02-12 11:00:00,38.68,38.7,38.61,38.63,205600.0,26.9377,26.9516,26.889,26.9029,205600.0
2014-02-12 11:10:00,38.63,38.65,38.61,38.65,83900.0,26.9029,26.9168,26.889,26.9168,83900.0
2014-02-12 11:20:00,38.65,38.65,38.56,38.56,251400.0,26.9168,26.9168,26.8541,26.8541,251400.0
2014-02-12 11:30:00,38.56,38.59,38.48,38.48,263700.0,26.8541,26.875,26.7984,26.7984,263700.0
2014-02-12 11:40:00,38.48,38.5,38.44,38.46,295100.0,26.7984,26.8124,26.7706,26.7845,295100.0
2014-02-12 11:50:00,38.46,38.5,38.46,38.49,156000.0,26.7845,26.8124,26.7845,26.8054,156000.0
2014-02-12 12:00:00,38.49,38.55,38.46,38.55,213000.0,26.8054,26.8472,26.7845,26.8472,213000.0
2014-02-12 12:10:00,38.55,38.55,38.5,38.5,180300.0,26.8472,26.8472,26.8124,26.8124,180300.0
2014-02-12 12:20:00,38.51,38.52,38.49,38.5,100900.0,26.8193,26.8263,26.8054,26.8124,100900.0
2014-02-12 12:30:00,38.5,38.53,38.49,38.5,125800.0,26.8124,26.8333,26.8054,26.8124,125800.0
2014-02-12 12:40:00,38.49,38.5,38.46,38.47,117100.0,26.8054,26.8124,26.7845,26.7915,117100.0
2014-02-12 12:50:00,38.48,38.5,38.44,38.5,243300.0,26.7984,26.8124,26.7706,26.8124,243300.0
2014-02-12 13:00:00,38.5,38.56,38.49,38.54,227700.0,26.8124,26.8541,26.8054,26.8402,227700.0
2014-02-12 13:10:00,38.55,38.6,38.54,38.6,104200.0,26.8472,26.882,26.8402,26.882,104200.0
2014-02-12 13:20:00,38.6,38.62,38.57,38.61,134600.0,26.882,26.8959,26.8611,26.889,134600.0
2014-02-12 13:30:00,38.61,38.63,38.59,38.6,142500.0,26.889,26.9029,26.875,26.882,142500.0
2014-02-12 13:40:00,38.61,38.62,38.58,38.59,92400.0,26.889,26.8959,26.8681,26.875,92400.0
2014-02-12 13:50:00,38.6,38.6,38.54,38.55,104600.0,26.882,26.882,26.8402,26.8472,104600.0
2014-02-12 14:00:00,38.55,38.57,38.55,38.57,78600.0,26.8472,26.8611,26.8472,26.8611,78600.0
2014-02-12 14:10:00,38.56,38.56,38.48,38.54,187900.0,26.8541,26.8541,26.7984,26.8402,187900.0
2014-02-12 14:20:00,38.53,38.54,38.51,38.51,123900.0,26.8333,26.8402,26.8193,26.8193,123900.0
2014-02-12 14:30:00,38.51,38.51,38.41,38.42,292200.0,26.8193,26.8193,26.7497,26.7566,292200.0
2014-02-12 14:40:00,38.41,38.47,38.41,38.41,237400.0,26.7497,26.7915,26.7497,26.7497,237400.0
2014-02-12 14:50:00,38.42,38.45,38.4,38.44,170800.0,26.7566,26.7775,26.7427,26.7706,170800.0
2014-02-12 15:00:00,38.44,38.48,38.43,38.48,172200.0,26.7706,26.7984,26.7636,26.7984,172200.0
2014-02-12 15:10:00,38.48,38.48,38.43,38.45,193100.0,26.7984,26.7984,26.7636,26.7775,193100.0
2014-02-12 15:20:00,38.45,38.45,38.44,38.45,164800.0,26.7775,26.7775,26.7706,26.7775,164800.0
2014-02-12 15:30:00,38.45,38.48,38.44,38.46,381100.0,26.7775,26.7984,26.7706,26.7845,381100.0
2014-02-12 15:40:00,38.46,38.52,38.45,38.45,577700.0,26.7845,26.8263,26.7775,26.7775,577700.0
2014-02-12 15:50:00,38.46,38.51,38.41,38.5,740100.0,26.7845,26.8193,26.7497,26.8124,740100.0
2014-02-13 09:30:00,38.11,38.41,38.1,38.34,790400.0,26.5408,26.7497,26.5338,26.7009,790400.0
2014-02-13 09:40:00,38.35,38.4,38.31,38.38,269900.0,26.7079,26.7427,26.68,26.7288,269900.0
2014-02-13 09:50:00,38.37,38.45,38.37,38.4,201400.0,26.7218,26.7775,26.7218,26.7427,201400.0
2014-02-13 10:00:00,38.4,38.48,38.37,38.48,305000.0,26.7427,26.7984,26.7218,26.7984,305000.0
2014-02-13 10:10:00,38.47,38.57,38.45,38.56,314300.0,26.7915,26.8611,26.7775,26.8541,314300.0
2014-02-13 10:20:00,38.57,38.59,38.47,38.49,339300.0,26.8611,26.875,26.7915,26.8054,339300.0
2014-02-13 10:30:00,38.49,38.55,38.45,38.5,204800.0,26.8054,26.8472,26.7775,26.8124,204800.0
2014-02-13 10:40:00,38.51,38.61,38.5,38.6,222900.0,26.8193,26.889,26.8124,26.882,222900.0
2014-02-13 10:50:00,38.6,38.68,38.57,38.65,333000.0,26.882,26.9377,26.8611,26.9168,333000.0
2014-02-13 11:00:00,38.65,38.67,38.61,38.65,163300.0,26.9168,26.9308,26.889,26.9168,163300.0
2014-02-13 11:10:00,38.65,38.72,38.62,38.69,212200.0,26.9168,26.9656,26.8959,26.9447,212200.0
2014-02-13 11:20:00,38.68,38.73,38.68,38.69,227900.0,26.9377,26.9725,26.9377,26.9447,227900.0
2014-02-13 11:30:00,38.7,38.74,38.69,38.74,152400.0,26.9516,26.9795,26.9447,26.9795,152400.0
2014-02-13 11:40:00,38.73,38.76,38.7,38.72,154300.0,26.9725,26.9934,26.9516,26.9656,154300.0
2014-02-13 11:50:00,38.72,38.75,38.71,38.71,269200.0,26.9656,26.9865,26.9586,26.9586,269200.0
2014-02-13 12:00:00,38.72,38.72,38.65,38.65,107800.0,26.9656,26.9656,26.9168,26.9168,107800.0
2014-02-13 12:10:00,38.65,38.7,38.65,38.7,160800.0,26.9168,26.9516,26.9168,26.9516,160800.0
2014-02-13 12:20:00,38.69,38.7,38.66,38.68,110900.0,26.9447,26.9516,26.9238,26.9377,110900.0
2014-02-13 12:30:00,38.68,38.72,38.64,38.65,174800.0,26.9377,26.9656,26.9099,26.9168,174800.0
2014-02-13 12:40:00,38.65,38.69,38.64,38.68,151500.0,26.9168,26.9447,26.9099,26.9377,151500.0
2014-02-13 12:50:00,38.68,38.69,38.64,38.64,162100.0,26.9377,26.9447,26.9099,26.9099,162100.0
2014-02-13 13:00:00,38.65,38.67,38.62,38.66,181500.0,26.9168,26.9308,26.8959,26.9238,181500.0
2014-02-13 13:10:00,38.65,38.72,38.65,38.71,153500.0,26.9168,26.9656,26.9168,26.9586,153500.0
2014-02-13 13:20:00,38.71,38.72,38.68,38.72,142200.0,26.9586,26.9656,26.9377,26.9656,142200.0
2014-02-13 13:30:00,38.72,38.74,38.7,38.72,207200.0,26.9656,26.9795,26.9516,26.9656,207200.0
2014-02-13 13:40:00,38.72,38.74,38.7,38.71,187200.0,26.9656,26.9795,26.9516,26.9586,187200.0
2014-02-13 13:50:00,38.7,38.72,38.66,38.68,225300.0,26.9516,26.9656,26.9238,26.9377,225300.0
2014-02-13 14:00:00,38.68,38.68,38.66,38.67,214800.0,26.9377,26.9377,26.9238,26.9308,214800.0
2014-02-13 14:10:00,38.67,38.67,38.64,38.65,167900.0,26.9308,26.9308,26.9099,26.9168,167900.0
2014-02-13 14:20:00,38.65,38.66,38.62,38.65,168600.0,26.9168,26.9238,26.8959,26.9168,168600.0
2014-02-13 14:30:00,38.65,38.68,38.64,38.68,148300.0,26.9168,26.9377,26.9099,26.9377,148300.0
2014-02-13 14:40:00,38.67,38.69,38.65,38.69,136000.0,26.9308,26.9447,26.9168,26.9447,136000.0
2014-02-13 14:50:00,38.68,38.71,38.68,38.68,187600.0,26.9377,26.9586,26.9377,26.9377,187600.0
2014-02-13 15:00:00,38.69,38.72,38.68,38.72,222100.0,26.9447,26.9656,26.9377,26.9656,222100.0
2014-02-13 15:10:00,38.72,38.72,38.7,38.7,251800.0,26.9656,26.9656,26.9516,26.9516,251800.0
2014-02-13 15:20:00,38.71,38.71,38.67,38.68,217400.0,26.9586,26.9586,26.9308,26.9377,217400.0
2014-02-13 15:30:00,38.69,38.73,38.68,38.7,236400.0,26.9447,26.9725,26.9377,26.9516,236400.0
2014-02-13 15:40:00,38.7,38.71,38.66,38.68,376800.0,26.9516,26.9586,26.9238,26.9377,376800.0
2014-02-13 15:50:00,38.68,38.73,38.65,38.65,706700.0,26.9377,26.9725,26.9168,26.9168,706700.0
2014-02-14 09:30:00,38.6,38.62,38.27,38.28,690100.0,26.882,26.8959,26.6522,26.6591,690100.0
2014-02-14 09:40:00,38.28,38.49,38.28,38.46,384400.0,26.6591,26.8054,26.6591,26.7845,384400.0
2014-02-14 09:50:00,38.66,38.66,38.27,38.4,671000.0,26.9238,26.9238,26.6522,26.7427,671000.0
2014-02-14 10:00:00,38.4,38.47,38.39,38.43,310000.0,26.7427,26.7915,26.7358,26.7636,310000.0
2014-02-14 10:10:00,38.43,38.54,38.43,38.48,278700.0,26.7636,26.8402,26.7636,26.7984,278700.0
2014-02-14 10:20:00,38.47,38.57,38.47,38.56,228800.0,26.7915,26.8611,26.7915,26.8541,228800.0
2014-02-14 10:30:00,38.56,38.6,38.55,38.57,324000.0,26.8541,26.882,26.8472,26.8611,324000.0
2014-02-14 10:40:00,38.58,38.6,38.54,38.6,238700.0,26.8681,26.882,26.8402,26.882,238700.0
2014-02-14 10:50:00,38.61,38.66,38.6,38.65,389900.0,26.889,26.9238,26.882,26.9168,389900.0
2014-02-14 11:00:00,38.66,38.71,38.65,38.7,181400.0,26.9238,26.9586,26.9168,26.9516,181400.0
2014-02-14 11:10:00,38.69,38.71,38.64,38.69,385400.0,26.9447,26.9586,26.9099,26.9447,385400.0
2014-02-14 11:20:00,38.7,38.72,38.68,38.68,160100.0,26.9516,26.9656,26.9377,26.9377,160100.0
2014-02-14 11:30:00,38.69,38.7,38.65,38.69,165900.0,26.9447,26.9516,26.9168,26.9447,165900.0
2014-02-14 11:40:00,38.7,38.7,38.67,38.67,83400.0,26.9516,26.9516,26.9308,26.9308,83400.0
2014-02-14 11:50:00,38.67,38.69,38.62,38.62,250000.0,26.9308,26.9447,26.8959,26.8959,250000.0
2014-02-14 12:00:00,38.62,38.63,38.59,38.6,144000.0,26.8959,26.9029,26.875,26.882,144000.0
2014-02-14 12:10:00,38.61,38.64,38.58,38.64,117600.0,26.889,26.9099,26.8681,26.9099,117600.0
2014-02-14 12:20:00,38.64,38.68,38.63,38.64,168200.0,26.9099,26.9377,26.9029,26.9099,168200.0
2014-02-14 12:30:00,38.65,38.68,38.62,38.65,152600.0,26.9168,26.9377,26.8959,26.9168,152600.0
2014-02-14 12:40:00,38.64,38.7,38.64,38.68,96000.0,26.9099,26.9516,26.9099,26.9377,96000.0
2014-02-14 12:50:00,38.69,38.75,38.68,38.75,251600.0,26.9447,26.9865,26.9377,26.9865,251600.0
2014-02-14 13:00:00,38.75,38.77,38.73,38.74,268400.0,26.9865,27.0004,26.9725,26.9795,268400.0
2014-02-14 13:10:00,38.74,38.74,38.7,38.71,132100.0,26.9795,26.9795,26.9516,26.9586,132100.0
2014-02-14 13:20:00,38.7,38.76,38.7,38.75,182000.0,26.9516,26.9934,26.9516,26.9865,182000.0
2014-02-14 13:30:00,38.76,38.77,38.75,38.76,152800.0,26.9934,27.0004,26.9865,26.9934,152800.0
2014-02-14 13:40:00,38.76,38.76,38.72,38.75,228900.0,26.9934,26.9934,26.9656,26.9865,228900.0
2014-02-14 13:50:00,38.75,38.75,38.74,38.75,78400.0,26.9865,26.9865,26.9795,26.9865,78400.0
2014-02-14 14:00:00,38.75,38.75,38.74,38.74,84100.0,26.9865,26.9865,26.9795,26.9795,84100.0
2014-02-14 14:10:00,38.75,38.78,38.73,38.77,200000.0,26.9865,27.0074,26.9725,27.0004,200000.0
2014-02-14 14:20:00,38.77,38.78,38.75,38.77,121400.0,27.0004,27.0074,26.9865,27.0004,121400.0
2014-02-14 14:30:00,38.77,38.84,38.77,38.84,183400.0,27.0004,27.0491,27.0004,27.0491,183400.0
2014-02-14 14:40:00,38.84,38.84,38.82,38.84,192800.0,27.0491,27.0491,27.0352,27.0491,192800.0
2014-02-14 14:50:00,38.84,38.87,38.83,38.86,269100.0,27.0491,27.07,27.0422,27.0631,269100.0
2014-02-14 15:00:00,38.85,38.86,38.8,38.8,208600.0,27.0561,27.0631,27.0213,27.0213,208600.0
2014-02-14 15:10:00,38.8,38.82,38.78,38.81,253300.0,27.0213,27.0352,27.0074,27.0283,253300.0
2014-02-14 15:20:00,38.82,38.98,38.81,38.98,939800.0,27.0352,27.1466,27.0283,27.1466,939800.0
2014-02-14 15:30:00,38.97,39.02,38.92,38.98,1603700.0,27.1397,27.1745,27.1049,27.1466,1603700.0
2014-02-14 15:40:00,38.98,39.01,38.87,38.88,1486000.0,27.1466,27.1675,27.07,27.077,1486000.0
2014-02-14 15:50:00,38.88,38.96,38.87,38.93,1550000.0,27.077,27.1327,27.07,27.1118,1550000.0
2014-02-18 09:30:00,37.96,38.11,37.62,37.79,3960200.0,26.4363,26.5408,26.1995,26.3179,3960200.0
2014-02-18 09:40:00,37.78,37.8,37.3,37.4,2573200.0,26.3109,26.3249,25.9766,26.0463,2573200.0
2014-02-18 09:50:00,37.4,37.6,37.35,37.43,2234200.0,26.0463,26.1856,26.0115,26.0672,2234200.0
2014-02-18 10:00:00,37.43,37.53,37.26,37.37,2267400.0,26.0672,26.1368,25.9488,26.0254,2267400.0
2014-02-18 10:10:00,37.36,37.57,37.29,37.57,1969200.0,26.0184,26.1647,25.9697,26.1647,1969200.0
2014-02-18 10:20:00,37.57,37.72,37.53,37.65,1491100.0,26.1647,26.2691,26.1368,26.2204,1491100.0
2014-02-18 10:30:00,37.65,37.68,37.37,37.43,1583600.0,26.2204,26.2413,26.0254,26.0672,1583600.0
2014-02-18 10:40:00,37.43,37.51,37.42,37.51,784400.0,26.0672,26.1229,26.0602,26.1229,784400.0
2014-02-18 10:50:00,37.51,37.64,37.49,37.54,993200.0,26.1229,26.2134,26.109,26.1438,993200.0
2014-02-18 11:00:00,37.54,37.61,37.53,37.59,664000.0,26.1438,26.1925,26.1368,26.1786,664000.0
2014-02-18 11:10:00,37.59,37.61,37.54,37.57,897900.0,26.1786,26.1925,26.1438,26.1647,897900.0
2014-02-18 11:20:00,37.57,37.6,37.54,37.55,697000.0,26.1647,26.1856,26.1438,26.1508,697000.0
2014-02-18 11:30:00,37.56,37.58,37.54,37.54,831100.0,26.1577,26.1716,26.1438,26.1438,831100.0
2014-02-18 11:40:00,37.54,37.55,37.43,37.46,1167000.0,26.1438,26.1508,26.0672,26.0881,1167000.0
2014-02-18 11:50:00,37.46,37.5,37.44,37.46,777700.0,26.0881,26.1159,26.0741,26.0881,777700.0
2014-02-18 12:00:00,37.47,37.47,37.37,37.41,718300.0,26.095,26.095,26.0254,26.0533,718300.0
2014-02-18 12:10:00,37.41,37.51,37.4,37.42,855800.0,26.0533,26.1229,26.0463,26.0602,855800.0
2014-02-18 12:20:00,37.42,37.45,37.4,37.43,500100.0,26.0602,26.0811,26.0463,26.0672,500100.0
2014-02-18 12:30:00,37.43,37.43,37.35,37.38,686200.0,26.0672,26.0672,26.0115,26.0324,686200.0
2014-02-18 12:40:00,37.38,37.38,37.33,37.33,772700.0,26.0324,26.0324,25.9975,25.9975,772700.0
2014-02-18 12:50:00,37.34,37.34,37.28,37.29,869100.0,26.0045,26.0045,25.9627,25.9697,869100.0
2014-02-18 13:00:00,37.29,37.35,37.28,37.3,862900.0,25.9697,26.0115,25.9627,25.9766,862900.0
2014-02-18 13:10:00,37.31,37.42,37.3,37.4,1093600.0,25.9836,26.0602,25.9766,26.0463,1093600.0
2014-02-18 13:20:00,37.4,37.41,37.32,37.39,514000.0,26.0463,26.0533,25.9906,26.0393,514000.0
2014-02-18 13:30:00,37.39,37.41,37.38,37.41,505000.0,26.0393,26.0533,26.0324,26.0533,505000.0
2014-02-18 13:40:00,37.41,37.41,37.39,37.41,706400.0,26.0533,26.0533,26.0393,26.0533,706400.0
2014-02-18 13:50:00,37.41,37.44,37.39,37.41,656500.0,26.0533,26.0741,26.0393,26.0533,656500.0
2014-02-18 14:00:00,37.42,37.47,37.4,37.47,621600.0,26.0602,26.095,26.0463,26.095,621600.0
2014-02-18 14:10:00,37.47,37.5,37.46,37.47,637300.0,26.095,26.1159,26.0881,26.095,637300.0
2014-02-18 14:20:00,37.46,37.48,37.46,37.48,445400.0,26.0881,26.102,26.0881,26.102,445400.0
2014-02-18 14:30:00,37.48,37.48,37.41,37.43,471600.0,26.102,26.102,26.0533,26.0672,471600.0
2014-02-18 14:40:00,37.43,37.45,37.42,37.44,406900.0,26.0672,26.0811,26.0602,26.0741,406900.0
2014-02-18 14:50:00,37.43,37.44,37.4,37.41,393600.0,26.0672,26.0741,26.0463,26.0533,393600.0
2014-02-18 15:00:00,37.4,37.48,37.4,37.48,910500.0,26.0463,26.102,26.0463,26.102,910500.0
2014-02-18 15:10:00,37.47,37.48,37.43,37.46,780500.0,26.095,26.102,26.0672,26.0881,780500.0
2014-02-18 15:20:00,37.46,37.47,37.43,37.44,783000.0,26.0881,26.095,26.0672,26.0741,783000.0
2014-02-18 15:30:00,37.44,37.47,37.42,37.47,893800.0,26.0741,26.095,26.0602,26.095,893800.0
2014-02-18 15:40:00,37.47,37.48,37.43,37.45,1663700.0,26.095,26.102,26.0672,26.0811,1663700.0
2014-02-18 15:50:00,37.45,37.48,37.4,37.46,2595800.0,26.0811,26.102,26.0463,26.0881,2595800.0
2014-02-19 09:30:00,37.51,37.6,37.4,37.48,2088900.0,26.1229,26.1856,26.0463,26.102,2088900.0
2014-02-19 09:40:00,37.48,37.49,37.33,37.36,845900.0,26.102,26.109,25.9975,26.0184,845900.0
2014-02-19 09:50:00,37.37,37.39,37.26,37.26,684000.0,26.0254,26.0393,25.9488,25.9488,684000.0
2014-02-19 10:00:00,37.27,37.4,37.26,37.33,837300.0,25.9558,26.0463,25.9488,25.9975,837300.0
2014-02-19 10:10:00,37.32,37.41,37.31,37.35,821800.0,25.9906,26.0533,25.9836,26.0115,821800.0
2014-02-19 10:20:00,37.35,37.37,37.34,37.35,519600.0,26.0115,26.0254,26.0045,26.0115,519600.0
2014-02-19 10:30:00,37.36,37.38,37.32,37.33,685500.0,26.0184,26.0324,25.9906,25.9975,685500.0
2014-02-19 10:40:00,37.33,37.36,37.31,37.32,496900.0,25.9975,26.0184,25.9836,25.9906,496900.0
2014-02-19 10:50:00,37.32,37.32,37.27,37.28,818600.0,25.9906,25.9906,25.9558,25.9627,818600.0
2014-02-19 11:00:00,37.28,37.32,37.27,37.3,672200.0,25.9627,25.9906,25.9558,25.9766,672200.0
2014-02-19 11:10:00,37.3,37.32,37.27,37.28,776000.0,25.9766,25.9906,25.9558,25.9627,776000.0
2014-02-19 11:20:00,37.27,37.29,37.27,37.28,479200.0,25.9558,25.9697,25.9558,25.9627,479200.0
2014-02-19 11:30:00,37.27,37.28,37.26,37.26,422200.0,25.9558,25.9627,25.9488,25.9488,422200.0
2014-02-19 11:40:00,37.27,37.29,37.25,37.29,434500.0,25.9558,25.9697,25.9418,25.9697,434500.0
2014-02-19 11:50:00,37.29,37.3,37.22,37.22,549500.0,25.9697,25.9766,25.9209,25.9209,549500.0
2014-02-19 12:00:00,37.22,37.24,37.21,37.22,394000.0,25.9209,25.9349,25.914,25.9209,394000.0
2014-02-19 12:10:00,37.23,37.23,37.18,37.2,612000.0,25.9279,25.9279,25.8931,25.907,612000.0
2014-02-19 12:20:00,37.2,37.2,37.16,37.18,305500.0,25.907,25.907,25.8792,25.8931,305500.0
2014-02-19 12:30:00,37.18,37.22,37.17,37.2,423000.0,25.8931,25.9209,25.8861,25.907,423000.0
2014-02-19 12:40:00,37.2,37.23,37.19,37.22,371400.0,25.907,25.9279,25.9,25.9209,371400.0
2014-02-19 12:50:00,37.23,37.23,37.2,37.2,168700.0,25.9279,25.9279,25.907,25.907,168700.0
2014-02-19 13:00:00,37.2,37.21,37.18,37.19,250900.0,25.907,25.914,25.8931,25.9,250900.0
2014-02-19 13:10:00,37.19,37.21,37.18,37.21,234600.0,25.9,25.914,25.8931,25.914,234600.0
2014-02-19 13:20:00,37.21,37.24,37.2,37.23,378300.0,25.914,25.9349,25.907,25.9279,378300.0
2014-02-19 13:30:00,37.23,37.26,37.2,37.2,362500.0,25.9279,25.9488,25.907,25.907,362500.0
2014-02-19 13:40:00,37.2,37.21,37.19,37.2,521600.0,25.907,25.914,25.9,25.907,521600.0
2014-02-19 13:50:00,37.2,37.21,37.2,37.21,199100.0,25.907,25.914,25.907,25.914,199100.0
2014-02-19 14:00:00,37.21,37.31,37.2,37.29,520000.0,25.914,25.9836,25.907,25.9697,520000.0
2014-02-19 14:10:00,37.28,37.29,37.24,37.26,866500.0,25.9627,25.9697,25.9349,25.9488,866500.0
2014-02-19 14:20:00,37.26,37.33,37.23,37.32,573400.0,25.9488,25.9975,25.9279,25.9906,573400.0
2014-02-19 14:30:00,37.32,37.33,37.21,37.21,545000.0,25.9906,25.9975,25.914,25.914,545000.0
2014-02-19 14:40:00,37.21,37.24,37.19,37.2,717600.0,25.914,25.9349,25.9,25.907,717600.0
2014-02-19 14:50:00,37.2,37.21,37.18,37.2,517700.0,25.907,25.914,25.8931,25.907,517700.0
2014-02-19 15:00:00,37.2,37.21,37.19,37.19,358400.0,25.907,25.914,25.9,25.9,358400.0
2014-02-19 15:10:00,37.2,37.2,37.16,37.16,520800.0,25.907,25.907,25.8792,25.8792,520800.0
2014-02-19 15:20:00,37.16,37.17,37.12,37.14,710000.0,25.8792,25.8861,25.8513,25.8652,710000.0
2014-02-19 15:30:00,37.14,37.14,37.07,37.1,1101100.0,25.8652,25.8652,25.8165,25.8374,1101100.0
2014-02-19 15:40:00,37.1,37.11,37.06,37.09,1079500.0,25.8374,25.8443,25.8095,25.8304,1079500.0
2014-02-19 15:50:00,37.09,37.12,37.05,37.1,1321300.0,25.8304,25.8513,25.8025,25.8374,1321300.0
2014-02-20 09:30:00,37.06,37.17,36.89,37.07,2580900.0,25.8095,25.8861,25.6911,25.8165,2580900.0
2014-02-20 09:40:00,37.08,37.14,37.02,37.05,888400.0,25.8234,25.8652,25.7817,25.8025,888400.0
2014-02-20 09:50:00,37.05,37.11,37.04,37.08,513000.0,25.8025,25.8443,25.7956,25.8234,513000.0
2014-02-20 10:00:00,37.08,37.15,37.02,37.1,535400.0,25.8234,25.8722,25.7817,25.8374,535400.0
2014-02-20 10:10:00,37.11,37.22,37.1,37.21,641500.0,25.8443,25.9209,25.8374,25.914,641500.0
2014-02-20 10:20:00,37.2,37.22,37.17,37.2,424800.0,25.907,25.9209,25.8861,25.907,424800.0
2014-02-20 10:30:00,37.2,37.29,37.2,37.24,966000.0,25.907,25.9697,25.907,25.9349,966000.0
2014-02-20 10:40:00,37.24,37.28,37.21,37.23,518900.0,25.9349,25.9627,25.914,25.9279,518900.0
2014-02-20 10:50:00,37.24,37.24,37.16,37.22,765300.0,25.9349,25.9349,25.8792,25.9209,765300.0
2014-02-20 11:00:00,37.22,37.32,37.22,37.26,895900.0,25.9209,25.9906,25.9209,25.9488,895900.0
2014-02-20 11:10:00,37.26,37.34,37.25,37.33,547000.0,25.9488,26.0045,25.9418,25.9975,547000.0
2014-02-20 11:20:00,37.34,37.4,37.32,37.4,597100.0,26.0045,26.0463,25.9906,26.0463,597100.0
2014-02-20 11:30:00,37.4,37.44,37.39,37.41,499300.0,26.0463,26.0741,26.0393,26.0533,499300.0
2014-02-20 11:40:00,37.41,37.42,37.36,37.4,341900.0,26.0533,26.0602,26.0184,26.0463,341900.0
2014-02-20 11:50:00,37.39,37.4,37.34,37.35,255100.0,26.0393,26.0463,26.0045,26.0115,255100.0
2014-02-20 12:00:00,37.35,37.38,37.34,37.38,315200.0,26.0115,26.0324,26.0045,26.0324,315200.0
2014-02-20 12:10:00,37.38,37.47,37.37,37.47,289600.0,26.0324,26.095,26.0254,26.095,289600.0
2014-02-20 12:20:00,37.47,37.5,37.46,37.48,354300.0,26.095,26.1159,26.0881,26.102,354300.0
2014-02-20 12:30:00,37.49,37.52,37.48,37.49,486800.0,26.109,26.1299,26.102,26.109,486800.0
2014-02-20 12:40:00,37.5,37.5,37.47,37.49,208000.0,26.1159,26.1159,26.095,26.109,208000.0
2014-02-20 12:50:00,37.49,37.5,37.42,37.42,307700.0,26.109,26.1159,26.0602,26.0602,307700.0
2014-02-20 13:00:00,37.42,37.46,37.42,37.45,239500.0,26.0602,26.0881,26.0602,26.0811,239500.0
2014-02-20 13:10:00,37.44,37.45,37.38,37.4,360800.0,26.0741,26.0811,26.0324,26.0463,360800.0
2014-02-20 13:20:00,37.4,37.4,37.36,37.36,873300.0,26.0463,26.0463,26.0184,26.0184,873300.0
2014-02-20 13:30:00,37.37,37.41,37.35,37.4,359100.0,26.0254,26.0533,26.0115,26.0463,359100.0
2014-02-20 13:40:00,37.4,37.42,37.3,37.3,671400.0,26.0463,26.0602,25.9766,25.9766,671400.0
2014-02-20 13:50:00,37.31,37.33,37.3,37.33,303300.0,25.9836,25.9975,25.9766,25.9975,303300.0
2014-02-20 14:00:00,37.33,37.38,37.32,37.38,327100.0,25.9975,26.0324,25.9906,26.0324,327100.0
2014-02-20 14:10:00,37.38,37.41,37.36,37.39,372100.0,26.0324,26.0533,26.0184,26.0393,372100.0
2014-02-20 14:20:00,37.38,37.39,37.32,37.33,266200.0,26.0324,26.0393,25.9906,25.9975,266200.0
2014-02-20 14:30:00,37.34,37.34,37.33,37.34,114100.0,26.0045,26.0045,25.9975,26.0045,114100.0
2014-02-20 14:40:00,37.34,37.37,37.34,37.37,258100.0,26.0045,26.0254,26.0045,26.0254,258100.0
2014-02-20 14:50:00,37.37,37.4,37.34,37.4,286000.0,26.0254,26.0463,26.0045,26.0463,286000.0
2014-02-20 15:00:00,37.4,37.41,37.38,37.39,310800.0,26.0463,26.0533,26.0324,26.0393,310800.0
2014-02-20 15:10:00,37.38,37.39,37.36,37.36,204500.0,26.0324,26.0393,26.0184,26.0184,204500.0
2014-02-20 15:20:00,37.37,37.37,37.31,37.34,425100.0,26.0254,26.0254,25.9836,26.0045,425100.0
2014-02-20 15:30:00,37.34,37.35,37.32,37.32,280800.0,26.0045,26.0115,25.9906,25.9906,280800.0
2014-02-20 15:40:00,37.32,37.39,37.3,37.37,626900.0,25.9906,26.0393,25.9766,26.0254,626900.0
2014-02-20 15:50:00,37.37,37.4,37.3,37.3,1372700.0,26.0254,26.0463,25.9766,25.9766,1372700.0
2014-02-21 09:30:00,37.59,37.59,37.43,37.47,2295200.0,26.1786,26.1786,26.0672,26.095,2295200.0
2014-02-21 09:40:00,37.48,37.5,37.43,37.5,486500.0,26.102,26.1159,26.0672,26.1159,486500.0
2014-02-21 09:50:00,37.5,37.6,37.49,37.59,667300.0,26.1159,26.1856,26.109,26.1786,667300.0
2014-02-21 10:00:00,37.59,37.62,37.53,37.55,885300.0,26.1786,26.1995,26.1368,26.1508,885300.0
2014-02-21 10:10:00,37.55,37.57,37.5,37.52,513400.0,26.1508,26.1647,26.1159,26.1299,513400.0
2014-02-21 10:20:00,37.52,37.52,37.4,37.41,594200.0,26.1299,26.1299,26.0463,26.0533,594200.0
2014-02-21 10:30:00,37.41,37.48,37.4,37.48,275000.0,26.0533,26.102,26.0463,26.102,275000.0
2014-02-21 10:40:00,37.48,37.5,37.45,37.45,215700.0,26.102,26.1159,26.0811,26.0811,215700.0
2014-02-21 10:50:00,37.46,37.46,37.38,37.4,507900.0,26.0881,26.0881,26.0324,26.0463,507900.0
2014-02-21 11:00:00,37.41,37.46,37.39,37.39,513100.0,26.0533,26.0881,26.0393,26.0393,513100.0
2014-02-21 11:10:00,37.4,37.43,37.38,37.38,394200.0,26.0463,26.0672,26.0324,26.0324,394200.0
2014-02-21 11:20:00,37.38,37.39,37.34,37.38,286500.0,26.0324,26.0393,26.0045,26.0324,286500.0
2014-02-21 11:30:00,37.38,37.44,37.37,37.42,315000.0,26.0324,26.0741,26.0254,26.0602,315000.0
2014-02-21 11:40:00,37.42,37.45,37.38,37.41,342300.0,26.0602,26.0811,26.0324,26.0533,342300.0
2014-02-21 11:50:00,37.42,37.47,37.39,37.4,329100.0,26.0602,26.095,26.0393,26.0463,329100.0
2014-02-21 12:00:00,37.4,37.42,37.38,37.4,202000.0,26.0463,26.0602,26.0324,26.0463,202000.0
2014-02-21 12:10:00,37.4,37.42,37.38,37.4,204400.0,26.0463,26.0602,26.0324,26.0463,204400.0
2014-02-21 12:20:00,37.41,37.42,37.38,37.4,157900.0,26.0533,26.0602,26.0324,26.0463,157900.0
2014-02-21 12:30:00,37.4,37.4,37.38,37.38,170600.0,26.0463,26.0463,26.0324,26.0324,170600.0
2014-02-21 12:40:00,37.39,37.39,37.31,37.36,391500.0,26.0393,26.0393,25.9836,26.0184,391500.0
2014-02-21 12:50:00,37.37,37.39,37.33,37.34,268500.0,26.0254,26.0393,25.9975,26.0045,268500.0
2014-02-21 13:00:00,37.34,37.35,37.28,37.3,392000.0,26.0045,26.0115,25.9627,25.9766,392000.0
2014-02-21 13:10:00,37.3,37.32,37.27,37.28,527000.0,25.9766,25.9906,25.9558,25.9627,527000.0
2014-02-21 13:20:00,37.29,37.31,37.28,37.3,156100.0,25.9697,25.9836,25.9627,25.9766,156100.0
2014-02-21 13:30:00,37.3,37.3,37.24,37.24,348500.0,25.9766,25.9766,25.9349,25.9349,348500.0
2014-02-21 13:40:00,37.25,37.28,37.23,37.23,460900.0,25.9418,25.9627,25.9279,25.9279,460900.0
2014-02-21 13:50:00,37.24,37.26,37.21,37.25,279600.0,25.9349,25.9488,25.914,25.9418,279600.0
2014-02-21 14:00:00,37.25,37.28,37.23,37.23,232100.0,25.9418,25.9627,25.9279,25.9279,232100.0
2014-02-21 14:10:00,37.23,37.27,37.19,37.22,386800.0,25.9279,25.9558,25.9,25.9209,386800.0
2014-02-21 14:20:00,37.22,37.24,37.16,37.16,422900.0,25.9209,25.9349,25.8792,25.8792,422900.0
2014-02-21 14:30:00,37.17,37.18,37.14,37.14,465300.0,25.8861,25.8931,25.8652,25.8652,465300.0
2014-02-21 14:40:00,37.14,37.24,37.14,37.23,361300.0,25.8652,25.9349,25.8652,25.9279,361300.0
2014-02-21 14:50:00,37.23,37.24,37.2,37.21,199100.0,25.9279,25.9349,25.907,25.914,199100.0
2014-02-21 15:00:00,37.22,37.22,37.19,37.21,230000.0,25.9209,25.9209,25.9,25.914,230000.0
2014-02-21 15:10:00,37.2,37.24,37.19,37.22,259200.0,25.907,25.9349,25.9,25.9209,259200.0
2014-02-21 15:20:00,37.22,37.29,37.22,37.27,475200.0,25.9209,25.9697,25.9209,25.9558,475200.0
2014-02-21 15:30:00,37.27,37.28,37.18,37.19,656400.0,25.9558,25.9627,25.8931,25.9,656400.0
2014-02-21 15:40:00,37.19,37.23,37.19,37.2,531500.0,25.9,25.9279,25.9,25.907,531500.0
2014-02-21 15:50:00,37.2,37.21,37.16,37.19,1266200.0,25.907,25.914,25.8792,25.9,1266200.0
2014-02-24 09:30:00,37.3,37.54,37.22,37.49,1542100.0,25.9766,26.1438,25.9209,26.109,1542100.0
2014-02-24 09:40:00,37.5,37.54,37.39,37.4,668600.0,26.1159,26.1438,26.0393,26.0463,668600.0
2014-02-24 09:50:00,37.4,37.48,37.39,37.43,551800.0,26.0463,26.102,26.0393,26.0672,551800.0
2014-02-24 10:00:00,37.44,37.44,37.35,37.38,486800.0,26.0741,26.0741,26.0115,26.0324,486800.0
2014-02-24 10:10:00,37.38,37.43,37.35,37.41,468500.0,26.0324,26.0672,26.0115,26.0533,468500.0
2014-02-24 10:20:00,37.41,37.47,37.41,37.43,410600.0,26.0533,26.095,26.0533,26.0672,410600.0
2014-02-24 10:30:00,37.43,37.49,37.41,37.48,424800.0,26.0672,26.109,26.0533,26.102,424800.0
2014-02-24 10:40:00,37.48,37.5,37.43,37.44,647500.0,26.102,26.1159,26.0672,26.0741,647500.0
2014-02-24 10:50:00,37.45,37.46,37.42,37.43,422600.0,26.0811,26.0881,26.0602,26.0672,422600.0
2014-02-24 11:00:00,37.43,37.44,37.35,37.44,565100.0,26.0672,26.0741,26.0115,26.0741,565100.0
2014-02-24 11:10:00,37.44,37.46,37.42,37.42,338600.0,26.0741,26.0881,26.0602,26.0602,338600.0
2014-02-24 11:20:00,37.43,37.44,37.39,37.44,462900.0,26.0672,26.0741,26.0393,26.0741,462900.0
2014-02-24 11:30:00,37.44,37.5,37.41,37.49,832000.0,26.0741,26.1159,26.0533,26.109,832000.0
2014-02-24 11:40:00,37.48,37.54,37.48,37.52,645600.0,26.102,26.1438,26.102,26.1299,645600.0
2014-02-24 11:50:00,37.52,37.59,37.5,37.56,495100.0,26.1299,26.1786,26.1159,26.1577,495100.0
2014-02-24 12:00:00,37.57,37.59,37.53,37.53,255600.0,26.1647,26.1786,26.1368,26.1368,255600.0
2014-02-24 12:10:00,37.53,37.55,37.5,37.51,289300.0,26.1368,26.1508,26.1159,26.1229,289300.0
2014-02-24 12:20:00,37.52,37.53,37.48,37.49,355400.0,26.1299,26.1368,26.102,26.109,355400.0
2014-02-24 12:30:00,37.49,37.52,37.46,37.51,457800.0,26.109,26.1299,26.0881,26.1229,457800.0
2014-02-24 12:40:00,37.51,37.56,37.5,37.55,492900.0,26.1229,26.1577,26.1159,26.1508,492900.0
2014-02-24 12:50:00,37.56,37.56,37.51,37.51,157200.0,26.1577,26.1577,26.1229,26.1229,157200.0
2014-02-24 13:00:00,37.51,37.52,37.47,37.51,495100.0,26.1229,26.1299,26.095,26.1229,495100.0
2014-02-24 13:10:00,37.51,37.51,37.48,37.5,690100.0,26.1229,26.1229,26.102,26.1159,690100.0
2014-02-24 13:20:00,37.51,37.52,37.48,37.5,356300.0,26.1229,26.1299,26.102,26.1159,356300.0
2014-02-24 13:30:00,37.51,37.53,37.5,37.52,208800.0,26.1229,26.1368,26.1159,26.1299,208800.0
2014-02-24 13:40:00,37.51,37.53,37.5,37.51,258400.0,26.1229,26.1368,26.1159,26.1229,258400.0
2014-02-24 13:50:00,37.51,37.52,37.5,37.5,116100.0,26.1229,26.1299,26.1159,26.1159,116100.0
2014-02-24 14:00:00,37.5,37.58,37.5,37.56,742900.0,26.1159,26.1716,26.1159,26.1577,742900.0
2014-02-24 14:10:00,37.55,37.58,37.53,37.53,466400.0,26.1508,26.1716,26.1368,26.1368,466400.0
2014-02-24 14:20:00,37.53,37.59,37.53,37.58,337100.0,26.1368,26.1786,26.1368,26.1716,337100.0
2014-02-24 14:30:00,37.57,37.6,37.55,37.59,291300.0,26.1647,26.1856,26.1508,26.1786,291300.0
2014-02-24 14:40:00,37.59,37.6,37.56,37.56,264400.0,26.1786,26.1856,26.1577,26.1577,264400.0
2014-02-24 14:50:00,37.56,37.59,37.55,37.55,340400.0,26.1577,26.1786,26.1508,26.1508,340400.0
2014-02-24 15:00:00,37.55,37.56,37.51,37.52,485400.0,26.1508,26.1577,26.1229,26.1299,485400.0
2014-02-24 15:10:00,37.52,37.53,37.49,37.53,653800.0,26.1299,26.1368,26.109,26.1368,653800.0
2014-02-24 15:20:00,37.53,37.6,37.52,37.58,1322700.0,26.1368,26.1856,26.1299,26.1716,1322700.0
2014-02-24 15:30:00,37.58,37.6,37.56,37.58,854000.0,26.1716,26.1856,26.1577,26.1716,854000.0
2014-02-24 15:40:00,37.58,37.6,37.55,37.57,1098200.0,26.1716,26.1856,26.1508,26.1647,1098200.0
2014-02-24 15:50:00,37.57,37.57,37.5,37.5,1752200.0,26.1647,26.1647,26.1159,26.1159,1752200.0
2014-02-25 09:30:00,37.63,37.84,37.57,37.68,1194900.0,26.2065,26.3527,26.1647,26.2413,1194900.0
2014-02-25 09:40:00,37.67,37.68,37.6,37.63,682100.0,26.2343,26.2413,26.1856,26.2065,682100.0
2014-02-25 09:50:00,37.64,37.64,37.5,37.6,695200.0,26.2134,26.2134,26.1159,26.1856,695200.0
2014-02-25 10:00:00,37.6,37.74,37.58,37.73,724700.0,26.1856,26.2831,26.1716,26.2761,724700.0
2014-02-25 10:10:00,37.73,37.79,37.71,37.78,818600.0,26.2761,26.3179,26.2622,26.3109,818600.0
2014-02-25 10:20:00,37.79,37.79,37.73,37.74,728300.0,26.3179,26.3179,26.2761,26.2831,728300.0
2014-02-25 10:30:00,37.74,37.85,37.73,37.84,793600.0,26.2831,26.3597,26.2761,26.3527,793600.0
2014-02-25 10:40:00,37.84,37.88,37.81,37.83,518100.0,26.3527,26.3806,26.3318,26.3458,518100.0
2014-02-25 10:50:00,37.83,37.91,37.82,37.9,670200.0,26.3458,26.4015,26.3388,26.3945,670200.0
2014-02-25 11:00:00,37.91,37.94,37.85,37.86,448500.0,26.4015,26.4224,26.3597,26.3666,448500.0
2014-02-25 11:10:00,37.85,37.94,37.83,37.94,585100.0,26.3597,26.4224,26.3458,26.4224,585100.0
2014-02-25 11:20:00,37.93,37.94,37.89,37.89,1047100.0,26.4154,26.4224,26.3875,26.3875,1047100.0
2014-02-25 11:30:00,37.9,37.93,37.83,37.83,446600.0,26.3945,26.4154,26.3458,26.3458,446600.0
2014-02-25 11:40:00,37.83,37.88,37.8,37.84,545500.0,26.3458,26.3806,26.3249,26.3527,545500.0
2014-02-25 11:50:00,37.84,37.87,37.83,37.86,704100.0,26.3527,26.3736,26.3458,26.3666,704100.0
2014-02-25 12:00:00,37.85,37.89,37.83,37.87,588600.0,26.3597,26.3875,26.3458,26.3736,588600.0
2014-02-25 12:10:00,37.86,37.87,37.85,37.85,204800.0,26.3666,26.3736,26.3597,26.3597,204800.0
2014-02-25 12:20:00,37.85,37.86,37.81,37.82,582800.0,26.3597,26.3666,26.3318,26.3388,582800.0
2014-02-25 12:30:00,37.82,37.86,37.82,37.86,191800.0,26.3388,26.3666,26.3388,26.3666,191800.0
2014-02-25 12:40:00,37.86,37.88,37.84,37.87,291100.0,26.3666,26.3806,26.3527,26.3736,291100.0
2014-02-25 12:50:00,37.87,37.88,37.85,37.87,170800.0,26.3736,26.3806,26.3597,26.3736,170800.0
2014-02-25 13:00:00,37.86,37.92,37.86,37.9,307600.0,26.3666,26.4084,26.3666,26.3945,307600.0
2014-02-25 13:10:00,37.9,37.94,37.89,37.91,412500.0,26.3945,26.4224,26.3875,26.4015,412500.0
2014-02-25 13:20:00,37.91,37.91,37.87,37.89,167300.0,26.4015,26.4015,26.3736,26.3875,167300.0
2014-02-25 13:30:00,37.88,37.9,37.88,37.89,288700.0,26.3806,26.3945,26.3806,26.3875,288700.0
2014-02-25 13:40:00,37.89,37.9,37.83,37.86,424200.0,26.3875,26.3945,26.3458,26.3666,424200.0
2014-02-25 13:50:00,37.85,37.88,37.85,37.85,143100.0,26.3597,26.3806,26.3597,26.3597,143100.0
2014-02-25 14:00:00,37.85,37.86,37.77,37.82,502800.0,26.3597,26.3666,26.304,26.3388,502800.0
2014-02-25 14:10:00,37.82,37.83,37.77,37.79,195800.0,26.3388,26.3458,26.304,26.3179,195800.0
2014-02-25 14:20:00,37.78,37.8,37.74,37.79,249200.0,26.3109,26.3249,26.2831,26.3179,249200.0
2014-02-25 14:30:00,37.79,37.8,37.77,37.77,162200.0,26.3179,26.3249,26.304,26.304,162200.0
2014-02-25 14:40:00,37.77,37.8,37.76,37.78,208100.0,26.304,26.3249,26.297,26.3109,208100.0
2014-02-25 14:50:00,37.77,37.78,37.75,37.77,295400.0,26.304,26.3109,26.29,26.304,295400.0
2014-02-25 15:00:00,37.77,37.77,37.71,37.72,438400.0,26.304,26.304,26.2622,26.2691,438400.0
2014-02-25 15:10:00,37.72,37.76,37.7,37.73,743600.0,26.2691,26.297,26.2552,26.2761,743600.0
2014-02-25 15:20:00,37.73,37.79,37.71,37.73,715800.0,26.2761,26.3179,26.2622,26.2761,715800.0
2014-02-25 15:30:00,37.73,37.74,37.7,37.73,518200.0,26.2761,26.2831,26.2552,26.2761,518200.0
2014-02-25 15:40:00,37.73,37.74,37.69,37.72,950500.0,26.2761,26.2831,26.2483,26.2691,950500.0
2014-02-25 15:50:00,37.71,37.77,37.67,37.77,1520800.0,26.2622,26.304,26.2343,26.304,1520800.0
2014-02-26 09:30:00,37.9,37.9,37.74,37.77,684000.0,26.3945,26.3945,26.2831,26.304,684000.0
2014-02-26 09:40:00,37.78,37.84,37.72,37.82,538100.0,26.3109,26.3527,26.2691,26.3388,538100.0
2014-02-26 09:50:00,37.81,37.84,37.78,37.84,478500.0,26.3318,26.3527,26.3109,26.3527,478500.0
2014-02-26 10:00:00,37.84,37.92,37.8,37.85,658300.0,26.3527,26.4084,26.3249,26.3597,658300.0
2014-02-26 10:10:00,37.84,37.92,37.84,37.87,318900.0,26.3527,26.4084,26.3527,26.3736,318900.0
2014-02-26 10:20:00,37.86,37.89,37.83,37.88,462000.0,26.3666,26.3875,26.3458,26.3806,462000.0
2014-02-26 10:30:00,37.87,37.89,37.83,37.85,643800.0,26.3736,26.3875,26.3458,26.3597,643800.0
2014-02-26 10:40:00,37.85,37.86,37.81,37.82,317800.0,26.3597,26.3666,26.3318,26.3388,317800.0
2014-02-26 10:50:00,37.81,37.82,37.8,37.82,420200.0,26.3318,26.3388,26.3249,26.3388,420200.0
2014-02-26 11:00:00,37.82,37.85,37.8,37.83,388300.0,26.3388,26.3597,26.3249,26.3458,388300.0
2014-02-26 11:10:00,37.83,37.87,37.82,37.84,296400.0,26.3458,26.3736,26.3388,26.3527,296400.0
2014-02-26 11:20:00,37.84,37.89,37.83,37.88,325100.0,26.3527,26.3875,26.3458,26.3806,325100.0
2014-02-26 11:30:00,37.89,37.92,37.87,37.89,400400.0,26.3875,26.4084,26.3736,26.3875,400400.0
2014-02-26 11:40:00,37.89,37.9,37.82,37.83,493900.0,26.3875,26.3945,26.3388,26.3458,493900.0
2014-02-26 11:50:00,37.82,37.87,37.82,37.85,221600.0,26.3388,26.3736,26.3388,26.3597,221600.0
2014-02-26 12:00:00,37.85,37.87,37.84,37.85,212300.0,26.3597,26.3736,26.3527,26.3597,212300.0
2014-02-26 12:10:00,37.86,37.86,37.8,37.81,368600.0,26.3666,26.3666,26.3249,26.3318,368600.0
2014-02-26 12:20:00,37.81,37.83,37.79,37.82,366300.0,26.3318,26.3458,26.3179,26.3388,366300.0
2014-02-26 12:30:00,37.83,37.87,37.82,37.86,227200.0,26.3458,26.3736,26.3388,26.3666,227200.0
2014-02-26 12:40:00,37.86,37.86,37.83,37.84,196500.0,26.3666,26.3666,26.3458,26.3527,196500.0
2014-02-26 12:50:00,37.84,37.84,37.82,37.82,95600.0,26.3527,26.3527,26.3388,26.3388,95600.0
2014-02-26 13:00:00,37.83,37.85,37.81,37.83,258200.0,26.3458,26.3597,26.3318,26.3458,258200.0
2014-02-26 13:10:00,37.83,37.84,37.81,37.82,167100.0,26.3458,26.3527,26.3318,26.3388,167100.0
2014-02-26 13:20:00,37.82,37.84,37.8,37.8,249700.0,26.3388,26.3527,26.3249,26.3249,249700.0
2014-02-26 13:30:00,37.81,37.87,37.8,37.87,236200.0,26.3318,26.3736,26.3249,26.3736,236200.0
2014-02-26 13:40:00,37.87,37.94,37.86,37.94,251900.0,26.3736,26.4224,26.3666,26.4224,251900.0
2014-02-26 13:50:00,37.94,37.94,37.89,37.9,311200.0,26.4224,26.4224,26.3875,26.3945,311200.0
2014-02-26 14:00:00,37.89,37.92,37.87,37.88,310600.0,26.3875,26.4084,26.3736,26.3806,310600.0
2014-02-26 14:10:00,37.88,37.92,37.87,37.9,259300.0,26.3806,26.4084,26.3736,26.3945,259300.0
2014-02-26 14:20:00,37.91,37.91,37.87,37.9,409300.0,26.4015,26.4015,26.3736,26.3945,409300.0
2014-02-26 14:30:00,37.89,37.92,37.87,37.9,264000.0,26.3875,26.4084,26.3736,26.3945,264000.0
2014-02-26 14:40:00,37.9,37.92,37.89,37.91,166700.0,26.3945,26.4084,26.3875,26.4015,166700.0
2014-02-26 14:50:00,37.92,37.92,37.89,37.91,178800.0,26.4084,26.4084,26.3875,26.4015,178800.0
2014-02-26 15:00:00,37.91,37.92,37.89,37.9,349800.0,26.4015,26.4084,26.3875,26.3945,349800.0
2014-02-26 15:10:00,37.9,37.94,37.89,37.9,468000.0,26.3945,26.4224,26.3875,26.3945,468000.0
2014-02-26 15:20:00,37.9,37.92,37.84,37.85,552300.0,26.3945,26.4084,26.3527,26.3597,552300.0
2014-02-26 15:30:00,37.85,37.91,37.85,37.91,735000.0,26.3597,26.4015,26.3597,26.4015,735000.0
2014-02-26 15:40:00,37.91,37.91,37.84,37.85,944500.0,26.4015,26.4015,26.3527,26.3597,944500.0
2014-02-26 15:50:00,37.84,37.9,37.84,37.86,1046300.0,26.3527,26.3945,26.3527,26.3666,1046300.0
2014-02-27 09:30:00,37.84,38.09,37.8,38.08,1189100.0,26.3527,26.5268,26.3249,26.5199,1189100.0
2014-02-27 09:40:00,38.09,38.11,37.91,37.93,532400.0,26.5268,26.5408,26.4015,26.4154,532400.0
2014-02-27 09:50:00,37.93,37.94,37.84,37.88,515800.0,26.4154,26.4224,26.3527,26.3806,515800.0
2014-02-27 10:00:00,37.87,37.94,37.86,37.9,573700.0,26.3736,26.4224,26.3666,26.3945,573700.0
2014-02-27 10:10:00,37.9,37.98,37.9,37.98,578000.0,26.3945,26.4502,26.3945,26.4502,578000.0
2014-02-27 10:20:00,37.98,37.99,37.92,37.92,253600.0,26.4502,26.4572,26.4084,26.4084,253600.0
2014-02-27 10:30:00,37.92,37.98,37.92,37.96,309800.0,26.4084,26.4502,26.4084,26.4363,309800.0
2014-02-27 10:40:00,37.96,38.02,37.94,38.02,253300.0,26.4363,26.4781,26.4224,26.4781,253300.0
2014-02-27 10:50:00,38.02,38.05,37.95,37.99,382700.0,26.4781,26.499,26.4293,26.4572,382700.0
2014-02-27 11:00:00,37.98,37.99,37.94,37.96,249800.0,26.4502,26.4572,26.4224,26.4363,249800.0
2014-02-27 11:10:00,37.96,37.99,37.94,37.97,203700.0,26.4363,26.4572,26.4224,26.4433,203700.0
2014-02-27 11:20:00,37.97,37.98,37.93,37.96,475100.0,26.4433,26.4502,26.4154,26.4363,475100.0
2014-02-27 11:30:00,37.96,37.98,37.92,37.96,319000.0,26.4363,26.4502,26.4084,26.4363,319000.0
2014-02-27 11:40:00,37.96,37.97,37.95,37.96,390800.0,26.4363,26.4433,26.4293,26.4363,390800.0
2014-02-27 11:50:00,37.96,37.97,37.94,37.95,195700.0,26.4363,26.4433,26.4224,26.4293,195700.0
2014-02-27 12:00:00,37.95,37.97,37.95,37.95,230000.0,26.4293,26.4433,26.4293,26.4293,230000.0
2014-02-27 12:10:00,37.96,37.96,37.95,37.95,158500.0,26.4363,26.4363,26.4293,26.4293,158500.0
2014-02-27 12:20:00,37.95,37.98,37.94,37.98,214600.0,26.4293,26.4502,26.4224,26.4502,214600.0
2014-02-27 12:30:00,37.98,37.98,37.95,37.97,168200.0,26.4502,26.4502,26.4293,26.4433,168200.0
2014-02-27 12:40:00,37.98,38.0,37.96,37.98,138800.0,26.4502,26.4641,26.4363,26.4502,138800.0
2014-02-27 12:50:00,37.98,38.0,37.96,38.0,84500.0,26.4502,26.4641,26.4363,26.4641,84500.0
2014-02-27 13:00:00,37.99,38.02,37.98,38.02,596200.0,26.4572,26.4781,26.4502,26.4781,596200.0
2014-02-27 13:10:00,38.01,38.02,38.0,38.0,91300.0,26.4711,26.4781,26.4641,26.4641,91300.0
2014-02-27 13:20:00,38.0,38.04,37.99,38.04,417600.0,26.4641,26.492,26.4572,26.492,417600.0
2014-02-27 13:30:00,38.04,38.1,38.03,38.09,237000.0,26.492,26.5338,26.485,26.5268,237000.0
2014-02-27 13:40:00,38.09,38.1,38.06,38.09,133700.0,26.5268,26.5338,26.5059,26.5268,133700.0
2014-02-27 13:50:00,38.09,38.09,38.07,38.08,93100.0,26.5268,26.5268,26.5129,26.5199,93100.0
2014-02-27 14:00:00,38.08,38.1,38.04,38.05,163400.0,26.5199,26.5338,26.492,26.499,163400.0
2014-02-27 14:10:00,38.05,38.07,38.04,38.05,120300.0,26.499,26.5129,26.492,26.499,120300.0
2014-02-27 14:20:00,38.05,38.05,38.0,38.01,211900.0,26.499,26.499,26.4641,26.4711,211900.0
2014-02-27 14:30:00,38.01,38.04,38.01,38.02,154700.0,26.4711,26.492,26.4711,26.4781,154700.0
2014-02-27 14:40:00,38.01,38.02,38.0,38.01,200100.0,26.4711,26.4781,26.4641,26.4711,200100.0
2014-02-27 14:50:00,38.0,38.02,38.0,38.01,134500.0,26.4641,26.4781,26.4641,26.4711,134500.0
2014-02-27 15:00:00,38.01,38.07,37.99,38.06,249600.0,26.4711,26.5129,26.4572,26.5059,249600.0
2014-02-27 15:10:00,38.06,38.06,38.02,38.03,232200.0,26.5059,26.5059,26.4781,26.485,232200.0
2014-02-27 15:20:00,38.03,38.08,38.02,38.08,555500.0,26.485,26.5199,26.4781,26.5199,555500.0
2014-02-27 15:30:00,38.08,38.09,38.06,38.07,325200.0,26.5199,26.5268,26.5059,26.5129,325200.0
2014-02-27 15:40:00,38.07,38.08,38.05,38.06,821200.0,26.5129,26.5199,26.499,26.5059,821200.0
2014-02-27 15:50:00,38.05,38.1,38.04,38.07,1640800.0,26.499,26.5338,26.492,26.5129,1640800.0
2014-02-28 09:30:00,38.1,38.21,38.04,38.12,703300.0,26.5338,26.6104,26.492,26.5477,703300.0
2014-02-28 09:40:00,38.12,38.24,38.12,38.2,477500.0,26.5477,26.6313,26.5477,26.6034,477500.0
2014-02-28 09:50:00,38.2,38.22,38.14,38.18,343200.0,26.6034,26.6174,26.5616,26.5895,343200.0
2014-02-28 10:00:00,38.18,38.25,38.16,38.23,490100.0,26.5895,26.6383,26.5756,26.6243,490100.0
2014-02-28 10:10:00,38.24,38.34,38.23,38.34,433300.0,26.6313,26.7009,26.6243,26.7009,433300.0
2014-02-28 10:20:00,38.33,38.35,38.28,38.3,292000.0,26.694,26.7079,26.6591,26.6731,292000.0
2014-02-28 10:30:00,38.3,38.37,38.23,38.23,281300.0,26.6731,26.7218,26.6243,26.6243,281300.0
2014-02-28 10:40:00,38.23,38.31,38.22,38.29,351600.0,26.6243,26.68,26.6174,26.6661,351600.0
2014-02-28 10:50:00,38.29,38.3,38.21,38.26,245500.0,26.6661,26.6731,26.6104,26.6452,245500.0
2014-02-28 11:00:00,38.26,38.26,38.16,38.2,167500.0,26.6452,26.6452,26.5756,26.6034,167500.0
2014-02-28 11:10:00,38.19,38.22,38.16,38.19,205000.0,26.5965,26.6174,26.5756,26.5965,205000.0
2014-02-28 11:20:00,38.19,38.23,38.18,38.21,128400.0,26.5965,26.6243,26.5895,26.6104,128400.0
2014-02-28 11:30:00,38.21,38.26,38.21,38.22,137300.0,26.6104,26.6452,26.6104,26.6174,137300.0
2014-02-28 11:40:00,38.22,38.27,38.21,38.25,120200.0,26.6174,26.6522,26.6104,26.6383,120200.0
2014-02-28 11:50:00,38.25,38.27,38.21,38.21,290800.0,26.6383,26.6522,26.6104,26.6104,290800.0
2014-02-28 12:00:00,38.21,38.26,38.18,38.23,497400.0,26.6104,26.6452,26.5895,26.6243,497400.0
2014-02-28 12:10:00,38.24,38.28,38.23,38.27,222300.0,26.6313,26.6591,26.6243,26.6522,222300.0
2014-02-28 12:20:00,38.27,38.29,38.26,38.29,93600.0,26.6522,26.6661,26.6452,26.6661,93600.0
2014-02-28 12:30:00,38.3,38.33,38.27,38.27,165700.0,26.6731,26.694,26.6522,26.6522,165700.0
2014-02-28 12:40:00,38.28,38.38,38.28,38.37,456000.0,26.6591,26.7288,26.6591,26.7218,456000.0
2014-02-28 12:50:00,38.37,38.39,38.31,38.33,232000.0,26.7218,26.7358,26.68,26.694,232000.0
2014-02-28 13:00:00,38.33,38.34,38.29,38.29,133400.0,26.694,26.7009,26.6661,26.6661,133400.0
2014-02-28 13:10:00,38.29,38.38,38.28,38.36,536300.0,26.6661,26.7288,26.6591,26.7149,536300.0
2014-02-28 13:20:00,38.35,38.37,38.32,38.36,270100.0,26.7079,26.7218,26.687,26.7149,270100.0
2014-02-28 13:30:00,38.36,38.37,38.34,38.36,136100.0,26.7149,26.7218,26.7009,26.7149,136100.0
2014-02-28 13:40:00,38.35,38.38,38.34,38.37,229200.0,26.7079,26.7288,26.7009,26.7218,229200.0
2014-02-28 13:50:00,38.37,38.38,38.35,38.36,118900.0,26.7218,26.7288,26.7079,26.7149,118900.0
2014-02-28 14:00:00,38.35,38.37,38.34,38.35,276200.0,26.7079,26.7218,26.7009,26.7079,276200.0
2014-02-28 14:10:00,38.35,38.36,38.33,38.35,233600.0,26.7079,26.7149,26.694,26.7079,233600.0
2014-02-28 14:20:00,38.35,38.36,38.35,38.35,105000.0,26.7079,26.7149,26.7079,26.7079,105000.0
2014-02-28 14:30:00,38.35,38.37,38.35,38.35,196500.0,26.7079,26.7218,26.7079,26.7079,196500.0
2014-02-28 14:40:00,38.35,38.37,38.29,38.29,384000.0,26.7079,26.7218,26.6661,26.6661,384000.0
2014-02-28 14:50:00,38.29,38.3,38.19,38.21,315500.0,26.6661,26.6731,26.5965,26.6104,315500.0
2014-02-28 15:00:00,38.22,38.22,38.09,38.09,395700.0,26.6174,26.6174,26.5268,26.5268,395700.0
2014-02-28 15:10:00,38.09,38.18,38.06,38.15,437700.0,26.5268,26.5895,26.5059,26.5686,437700.0
2014-02-28 15:20:00,38.15,38.21,38.13,38.17,514800.0,26.5686,26.6104,26.5547,26.5825,514800.0
2014-02-28 15:30:00,38.17,38.25,38.16,38.19,362800.0,26.5825,26.6383,26.5756,26.5965,362800.0
2014-02-28 15:40:00,38.2,38.26,38.18,38.18,580100.0,26.6034,26.6452,26.5895,26.5895,580100.0
2014-02-28 15:50:00,38.19,38.25,38.17,38.21,1287100.0,26.5965,26.6383,26.5825,26.6104,1287100.0
2014-03-03 09:30:00,37.88,38.12,37.85,38.11,1077900.0,26.3806,26.5477,26.3597,26.5408,1077900.0
2014-03-03 09:40:00,38.1,38.1,37.96,37.99,522000.0,26.5338,26.5338,26.4363,26.4572,522000.0
2014-03-03 09:50:00,37.99,38.1,37.98,38.05,332800.0,26.4572,26.5338,26.4502,26.499,332800.0
2014-03-03 10:00:00,38.06,38.12,37.98,38.09,491400.0,26.5059,26.5477,26.4502,26.5268,491400.0
2014-03-03 10:10:00,38.08,38.16,38.05,38.11,453200.0,26.5199,26.5756,26.499,26.5408,453200.0
2014-03-03 10:20:00,38.12,38.13,38.02,38.1,310400.0,26.5477,26.5547,26.4781,26.5338,310400.0
2014-03-03 10:30:00,38.1,38.13,38.03,38.08,357400.0,26.5338,26.5547,26.485,26.5199,357400.0
2014-03-03 10:40:00,38.08,38.13,38.05,38.12,249400.0,26.5199,26.5547,26.499,26.5477,249400.0
2014-03-03 10:50:00,38.12,38.12,38.06,38.09,221700.0,26.5477,26.5477,26.5059,26.5268,221700.0
2014-03-03 11:00:00,38.09,38.1,37.98,37.99,278200.0,26.5268,26.5338,26.4502,26.4572,278200.0
2014-03-03 11:10:00,38.0,38.0,37.92,37.93,381600.0,26.4641,26.4641,26.4084,26.4154,381600.0
2014-03-03 11:20:00,37.94,38.04,37.93,38.01,573300.0,26.4224,26.492,26.4154,26.4711,573300.0
2014-03-03 11:30:00,38.0,38.03,37.97,38.01,1425300.0,26.4641,26.485,26.4433,26.4711,1425300.0
2014-03-03 11:40:00,38.01,38.06,37.98,38.02,338300.0,26.4711,26.5059,26.4502,26.4781,338300.0
2014-03-03 11:50:00,38.02,38.02,37.97,37.98,302100.0,26.4781,26.4781,26.4433,26.4502,302100.0
2014-03-03 12:00:00,37.98,38.02,37.95,38.01,471300.0,26.4502,26.4781,26.4293,26.4711,471300.0
2014-03-03 12:10:00,38.02,38.1,37.98,38.06,416500.0,26.4781,26.5338,26.4502,26.5059,416500.0
2014-03-03 12:20:00,38.07,38.09,38.03,38.04,225800.0,26.5129,26.5268,26.485,26.492,225800.0
2014-03-03 12:30:00,38.04,38.06,38.01,38.02,220700.0,26.492,26.5059,26.4711,26.4781,220700.0
2014-03-03 12:40:00,38.02,38.04,38.0,38.0,213400.0,26.4781,26.492,26.4641,26.4641,213400.0
2014-03-03 12:50:00,38.01,38.05,38.0,38.03,131300.0,26.4711,26.499,26.4641,26.485,131300.0
2014-03-03 13:00:00,38.03,38.08,38.02,38.06,251100.0,26.485,26.5199,26.4781,26.5059,251100.0
2014-03-03 13:10:00,38.06,38.07,38.02,38.05,108700.0,26.5059,26.5129,26.4781,26.499,108700.0
2014-03-03 13:20:00,38.05,38.09,38.04,38.06,200000.0,26.499,26.5268,26.492,26.5059,200000.0
2014-03-03 13:30:00,38.07,38.07,38.02,38.04,134100.0,26.5129,26.5129,26.4781,26.492,134100.0
2014-03-03 13:40:00,38.04,38.08,38.04,38.06,138300.0,26.492,26.5199,26.492,26.5059,138300.0
2014-03-03 13:50:00,38.07,38.08,38.02,38.05,131500.0,26.5129,26.5199,26.4781,26.499,131500.0
2014-03-03 14:00:00,38.05,38.06,38.03,38.04,122400.0,26.499,26.5059,26.485,26.492,122400.0
2014-03-03 14:10:00,38.05,38.07,38.03,38.04,112700.0,26.499,26.5129,26.485,26.492,112700.0
2014-03-03 14:20:00,38.05,38.05,38.0,38.01,326300.0,26.499,26.499,26.4641,26.4711,326300.0
2014-03-03 14:30:00,38.02,38.05,38.0,38.02,207300.0,26.4781,26.499,26.4641,26.4781,207300.0
2014-03-03 14:40:00,38.02,38.11,38.01,38.08,218300.0,26.4781,26.5408,26.4711,26.5199,218300.0
2014-03-03 14:50:00,38.09,38.09,38.01,38.02,194900.0,26.5268,26.5268,26.4711,26.4781,194900.0
2014-03-03 15:00:00,38.01,38.05,37.98,38.01,390500.0,26.4711,26.499,26.4502,26.4711,390500.0
2014-03-03 15:10:00,38.01,38.09,37.96,38.09,953900.0,26.4711,26.5268,26.4363,26.5268,953900.0
2014-03-03 15:20:00,38.08,38.16,38.07,38.16,1379300.0,26.5199,26.5756,26.5129,26.5756,1379300.0
2014-03-03 15:30:00,38.15,38.16,38.09,38.11,514600.0,26.5686,26.5756,26.5268,26.5408,514600.0
2014-03-03 15:40:00,38.11,38.15,38.09,38.1,677400.0,26.5408,26.5686,26.5268,26.5338,677400.0
2014-03-03 15:50:00,38.1,38.13,38.09,38.12,893600.0,26.5338,26.5547,26.5268,26.5477,893600.0
2014-03-04 09:30:00,38.34,38.37,38.24,38.26,954400.0,26.7009,26.7218,26.6313,26.6452,954400.0
2014-03-04 09:40:00,38.26,38.33,38.23,38.27,493900.0,26.6452,26.694,26.6243,26.6522,493900.0
2014-03-04 09:50:00,38.28,38.37,38.25,38.27,406300.0,26.6591,26.7218,26.6383,26.6522,406300.0
2014-03-04 10:00:00,38.27,38.36,38.27,38.35,218400.0,26.6522,26.7149,26.6522,26.7079,218400.0
2014-03-04 10:10:00,38.36,38.39,38.31,38.31,298300.0,26.7149,26.7358,26.68,26.68,298300.0
2014-03-04 10:20:00,38.31,38.32,38.26,38.27,313700.0,26.68,26.687,26.6452,26.6522,313700.0
2014-03-04 10:30:00,38.27,38.29,38.24,38.28,410700.0,26.6522,26.6661,26.6313,26.6591,410700.0
2014-03-04 10:40:00,38.28,38.31,38.26,38.26,230000.0,26.6591,26.68,26.6452,26.6452,230000.0
2014-03-04 10:50:00,38.27,38.29,38.25,38.26,279500.0,26.6522,26.6661,26.6383,26.6452,279500.0
2014-03-04 11:00:00,38.25,38.27,38.25,38.26,423200.0,26.6383,26.6522,26.6383,26.6452,423200.0
2014-03-04 11:10:00,38.25,38.29,38.25,38.27,169500.0,26.6383,26.6661,26.6383,26.6522,169500.0
2014-03-04 11:20:00,38.28,38.3,38.25,38.27,251400.0,26.6591,26.6731,26.6383,26.6522,251400.0
2014-03-04 11:30:00,38.28,38.29,38.25,38.26,380400.0,26.6591,26.6661,26.6383,26.6452,380400.0
2014-03-04 11:40:00,38.25,38.27,38.24,38.27,392400.0,26.6383,26.6522,26.6313,26.6522,392400.0
2014-03-04 11:50:00,38.27,38.28,38.25,38.27,201900.0,26.6522,26.6591,26.6383,26.6522,201900.0
2014-03-04 12:00:00,38.27,38.27,38.25,38.26,131000.0,26.6522,26.6522,26.6383,26.6452,131000.0
2014-03-04 12:10:00,38.26,38.34,38.25,38.31,464500.0,26.6452,26.7009,26.6383,26.68,464500.0
2014-03-04 12:20:00,38.31,38.34,38.29,38.3,259900.0,26.68,26.7009,26.6661,26.6731,259900.0
2014-03-04 12:30:00,38.3,38.33,38.29,38.33,241800.0,26.6731,26.694,26.6661,26.694,241800.0
2014-03-04 12:40:00,38.32,38.33,38.29,38.3,221600.0,26.687,26.694,26.6661,26.6731,221600.0
2014-03-04 12:50:00,38.3,38.33,38.3,38.31,518500.0,26.6731,26.694,26.6731,26.68,518500.0
2014-03-04 13:00:00,38.31,38.32,38.27,38.3,783000.0,26.68,26.687,26.6522,26.6731,783000.0
2014-03-04 13:10:00,38.3,38.34,38.29,38.32,209600.0,26.6731,26.7009,26.6661,26.687,209600.0
2014-03-04 13:20:00,38.32,38.35,38.29,38.33,214400.0,26.687,26.7079,26.6661,26.694,214400.0
2014-03-04 13:30:00,38.34,38.34,38.31,38.34,106200.0,26.7009,26.7009,26.68,26.7009,106200.0
2014-03-04 13:40:00,38.33,38.35,38.29,38.29,438400.0,26.694,26.7079,26.6661,26.6661,438400.0
2014-03-04 13:50:00,38.3,38.33,38.29,38.3,382800.0,26.6731,26.694,26.6661,26.6731,382800.0
2014-03-04 14:00:00,38.3,38.31,38.29,38.3,648800.0,26.6731,26.68,26.6661,26.6731,648800.0
2014-03-04 14:10:00,38.3,38.32,38.29,38.3,303100.0,26.6731,26.687,26.6661,26.6731,303100.0
2014-03-04 14:20:00,38.3,38.32,38.3,38.31,254100.0,26.6731,26.687,26.6731,26.68,254100.0
2014-03-04 14:30:00,38.31,38.33,38.3,38.3,282500.0,26.68,26.694,26.6731,26.6731,282500.0
2014-03-04 14:40:00,38.3,38.32,38.3,38.3,250000.0,26.6731,26.687,26.6731,26.6731,250000.0
2014-03-04 14:50:00,38.3,38.32,38.3,38.3,629400.0,26.6731,26.687,26.6731,26.6731,629400.0
2014-03-04 15:00:00,38.3,38.32,38.29,38.3,698000.0,26.6731,26.687,26.6661,26.6731,698000.0
2014-03-04 15:10:00,38.3,38.36,38.29,38.34,560700.0,26.6731,26.7149,26.6661,26.7009,560700.0
2014-03-04 15:20:00,38.35,38.36,38.25,38.31,1016600.0,26.7079,26.7149,26.6383,26.68,1016600.0
2014-03-04 15:30:00,38.32,38.35,38.3,38.32,459400.0,26.687,26.7079,26.6731,26.687,459400.0
2014-03-04 15:40:00,38.31,38.38,38.3,38.31,761500.0,26.68,26.7288,26.6731,26.68,761500.0
2014-03-04 15:50:00,38.31,38.34,38.3,38.3,1063100.0,26.68,26.7009,26.6731,26.6731,1063100.0
2014-03-05 09:30:00,38.42,38.45,38.27,38.31,1190200.0,26.7566,26.7775,26.6522,26.68,1190200.0
2014-03-05 09:40:00,38.3,38.34,38.25,38.32,617200.0,26.6731,26.7009,26.6383,26.687,617200.0
2014-03-05 09:50:00,38.32,38.35,38.27,38.32,593800.0,26.687,26.7079,26.6522,26.687,593800.0
2014-03-05 10:00:00,38.31,38.32,38.28,38.32,344000.0,26.68,26.687,26.6591,26.687,344000.0
2014-03-05 10:10:00,38.32,38.32,38.29,38.3,326600.0,26.687,26.687,26.6661,26.6731,326600.0
2014-03-05 10:20:00,38.3,38.32,38.28,38.29,391200.0,26.6731,26.687,26.6591,26.6661,391200.0
2014-03-05 10:30:00,38.3,38.32,38.25,38.26,608500.0,26.6731,26.687,26.6383,26.6452,608500.0
2014-03-05 10:40:00,38.25,38.3,38.25,38.27,489100.0,26.6383,26.6731,26.6383,26.6522,489100.0
2014-03-05 10:50:00,38.26,38.31,38.25,38.3,496000.0,26.6452,26.68,26.6383,26.6731,496000.0
2014-03-05 11:00:00,38.3,38.31,38.29,38.3,299500.0,26.6731,26.68,26.6661,26.6731,299500.0
2014-03-05 11:10:00,38.3,38.31,38.29,38.3,333000.0,26.6731,26.68,26.6661,26.6731,333000.0
2014-03-05 11:20:00,38.31,38.32,38.29,38.3,524100.0,26.68,26.687,26.6661,26.6731,524100.0
2014-03-05 11:30:00,38.31,38.32,38.3,38.3,167000.0,26.68,26.687,26.6731,26.6731,167000.0
2014-03-05 11:40:00,38.3,38.36,38.29,38.32,373900.0,26.6731,26.7149,26.6661,26.687,373900.0
2014-03-05 11:50:00,38.33,38.34,38.3,38.34,181600.0,26.694,26.7009,26.6731,26.7009,181600.0
2014-03-05 12:00:00,38.34,38.35,38.32,38.32,169600.0,26.7009,26.7079,26.687,26.687,169600.0
2014-03-05 12:10:00,38.33,38.34,38.31,38.31,109000.0,26.694,26.7009,26.68,26.68,109000.0
2014-03-05 12:20:00,38.32,38.32,38.3,38.32,180600.0,26.687,26.687,26.6731,26.687,180600.0
2014-03-05 12:30:00,38.32,38.32,38.3,38.32,71800.0,26.687,26.687,26.6731,26.687,71800.0
2014-03-05 12:40:00,38.32,38.34,38.31,38.34,118000.0,26.687,26.7009,26.68,26.7009,118000.0
2014-03-05 12:50:00,38.34,38.34,38.3,38.32,112500.0,26.7009,26.7009,26.6731,26.687,112500.0
2014-03-05 13:00:00,38.32,38.36,38.32,38.36,274400.0,26.687,26.7149,26.687,26.7149,274400.0
2014-03-05 13:10:00,38.36,38.39,38.35,38.36,152800.0,26.7149,26.7358,26.7079,26.7149,152800.0
2014-03-05 13:20:00,38.37,38.39,38.36,38.39,90000.0,26.7218,26.7358,26.7149,26.7358,90000.0
2014-03-05 13:30:00,38.39,38.39,38.34,38.36,210200.0,26.7358,26.7358,26.7009,26.7149,210200.0
2014-03-05 13:40:00,38.36,38.36,38.34,38.36,257600.0,26.7149,26.7149,26.7009,26.7149,257600.0
2014-03-05 13:50:00,38.36,38.38,38.34,38.34,258300.0,26.7149,26.7288,26.7009,26.7009,258300.0
2014-03-05 14:00:00,38.35,38.38,38.34,38.36,211300.0,26.7079,26.7288,26.7009,26.7149,211300.0
2014-03-05 14:10:00,38.37,38.39,38.34,38.36,205700.0,26.7218,26.7358,26.7009,26.7149,205700.0
2014-03-05 14:20:00,38.35,38.38,38.34,38.35,183500.0,26.7079,26.7288,26.7009,26.7079,183500.0
2014-03-05 14:30:00,38.35,38.37,38.34,38.37,187900.0,26.7079,26.7218,26.7009,26.7218,187900.0
2014-03-05 14:40:00,38.36,38.38,38.34,38.36,374300.0,26.7149,26.7288,26.7009,26.7149,374300.0
2014-03-05 14:50:00,38.36,38.36,38.34,38.36,160000.0,26.7149,26.7149,26.7009,26.7149,160000.0
2014-03-05 15:00:00,38.35,38.37,38.34,38.34,394800.0,26.7079,26.7218,26.7009,26.7009,394800.0
2014-03-05 15:10:00,38.34,38.38,38.34,38.36,261500.0,26.7009,26.7288,26.7009,26.7149,261500.0
2014-03-05 15:20:00,38.36,38.4,38.36,38.4,278500.0,26.7149,26.7427,26.7149,26.7427,278500.0
2014-03-05 15:30:00,38.4,38.4,38.34,38.36,309800.0,26.7427,26.7427,26.7009,26.7149,309800.0
2014-03-05 15:40:00,38.37,38.38,38.34,38.36,782200.0,26.7218,26.7288,26.7009,26.7149,782200.0
2014-03-05 15:50:00,38.36,38.38,38.35,38.36,818600.0,26.7149,26.7288,26.7079,26.7149,818600.0
2014-03-06 09:30:00,38.39,38.42,38.27,38.3,615700.0,26.7358,26.7566,26.6522,26.6731,615700.0
2014-03-06 09:40:00,38.29,38.4,38.28,38.36,523800.0,26.6661,26.7427,26.6591,26.7149,523800.0
2014-03-06 09:50:00,38.35,38.39,38.35,38.36,196600.0,26.7079,26.7358,26.7079,26.7149,196600.0
2014-03-06 10:00:00,38.36,38.38,38.33,38.38,1209900.0,26.7149,26.7288,26.694,26.7288,1209900.0
2014-03-06 10:10:00,38.37,38.44,38.37,38.42,422800.0,26.7218,26.7706,26.7218,26.7566,422800.0
2014-03-06 10:20:00,38.41,38.43,38.39,38.42,244700.0,26.7497,26.7636,26.7358,26.7566,244700.0
2014-03-06 10:30:00,38.42,38.47,38.41,38.46,222100.0,26.7566,26.7915,26.7497,26.7845,222100.0
2014-03-06 10:40:00,38.45,38.49,38.45,38.48,244800.0,26.7775,26.8054,26.7775,26.7984,244800.0
2014-03-06 10:50:00,38.48,38.48,38.44,38.45,200400.0,26.7984,26.7984,26.7706,26.7775,200400.0
2014-03-06 11:00:00,38.45,38.52,38.45,38.51,425400.0,26.7775,26.8263,26.7775,26.8193,425400.0
2014-03-06 11:10:00,38.51,38.55,38.49,38.51,199000.0,26.8193,26.8472,26.8054,26.8193,199000.0
2014-03-06 11:20:00,38.52,38.52,38.48,38.5,322600.0,26.8263,26.8263,26.7984,26.8124,322600.0
2014-03-06 11:30:00,38.51,38.52,38.49,38.51,133900.0,26.8193,26.8263,26.8054,26.8193,133900.0
2014-03-06 11:40:00,38.5,38.51,38.49,38.49,199000.0,26.8124,26.8193,26.8054,26.8054,199000.0
2014-03-06 11:50:00,38.5,38.52,38.49,38.5,242600.0,26.8124,26.8263,26.8054,26.8124,242600.0
2014-03-06 12:00:00,38.5,38.51,38.5,38.5,148100.0,26.8124,26.8193,26.8124,26.8124,148100.0
2014-03-06 12:10:00,38.51,38.51,38.5,38.51,153300.0,26.8193,26.8193,26.8124,26.8193,153300.0
2014-03-06 12:20:00,38.51,38.51,38.49,38.5,203800.0,26.8193,26.8193,26.8054,26.8124,203800.0
2014-03-06 12:30:00,38.5,38.51,38.49,38.5,116500.0,26.8124,26.8193,26.8054,26.8124,116500.0
2014-03-06 12:40:00,38.5,38.54,38.5,38.53,178800.0,26.8124,26.8402,26.8124,26.8333,178800.0
2014-03-06 12:50:00,38.54,38.55,38.52,38.52,330200.0,26.8402,26.8472,26.8263,26.8263,330200.0
2014-03-06 13:00:00,38.53,38.54,38.51,38.52,98900.0,26.8333,26.8402,26.8193,26.8263,98900.0
2014-03-06 13:10:00,38.53,38.53,38.5,38.53,184100.0,26.8333,26.8333,26.8124,26.8333,184100.0
2014-03-06 13:20:00,38.52,38.53,38.51,38.52,66100.0,26.8263,26.8333,26.8193,26.8263,66100.0
2014-03-06 13:30:00,38.52,38.53,38.51,38.51,66700.0,26.8263,26.8333,26.8193,26.8193,66700.0
2014-03-06 13:40:00,38.52,38.52,38.5,38.51,245600.0,26.8263,26.8263,26.8124,26.8193,245600.0
2014-03-06 13:50:00,38.5,38.52,38.5,38.52,322400.0,26.8124,26.8263,26.8124,26.8263,322400.0
2014-03-06 14:00:00,38.52,38.52,38.5,38.51,219400.0,26.8263,26.8263,26.8124,26.8193,219400.0
2014-03-06 14:10:00,38.5,38.54,38.5,38.52,429100.0,26.8124,26.8402,26.8124,26.8263,429100.0
2014-03-06 14:20:00,38.52,38.54,38.51,38.54,152300.0,26.8263,26.8402,26.8193,26.8402,152300.0
2014-03-06 14:30:00,38.54,38.54,38.51,38.52,112500.0,26.8402,26.8402,26.8193,26.8263,112500.0
2014-03-06 14:40:00,38.51,38.54,38.51,38.53,110500.0,26.8193,26.8402,26.8193,26.8333,110500.0
2014-03-06 14:50:00,38.53,38.54,38.52,38.52,244400.0,26.8333,26.8402,26.8263,26.8263,244400.0
2014-03-06 15:00:00,38.52,38.54,38.51,38.52,165200.0,26.8263,26.8402,26.8193,26.8263,165200.0
2014-03-06 15:10:00,38.51,38.52,38.51,38.52,150100.0,26.8193,26.8263,26.8193,26.8263,150100.0
2014-03-06 15:20:00,38.52,38.52,38.51,38.51,164400.0,26.8263,26.8263,26.8193,26.8193,164400.0
2014-03-06 15:30:00,38.52,38.54,38.5,38.54,418000.0,26.8263,26.8402,26.8124,26.8402,418000.0
2014-03-06 15:40:00,38.54,38.54,38.49,38.5,515300.0,26.8402,26.8402,26.8054,26.8124,515300.0
2014-03-06 15:50:00,38.51,38.52,38.47,38.48,1793500.0,26.8193,26.8263,26.7915,26.7984,1793500.0
2014-03-07 09:30:00,38.54,38.58,38.36,38.45,652200.0,26.8402,26.8681,26.7149,26.7775,652200.0
2014-03-07 09:40:00,38.45,38.48,38.4,38.43,279600.0,26.7775,26.7984,26.7427,26.7636,279600.0
2014-03-07 09:50:00,38.43,38.54,38.4,38.52,538900.0,26.7636,26.8402,26.7427,26.8263,538900.0
2014-03-07 10:00:00,38.52,38.59,38.49,38.57,406800.0,26.8263,26.875,26.8054,26.8611,406800.0
2014-03-07 10:10:00,38.58,38.61,38.54,38.54,303200.0,26.8681,26.889,26.8402,26.8402,303200.0
2014-03-07 10:20:00,38.54,38.58,38.52,38.52,405500.0,26.8402,26.8681,26.8263,26.8263,405500.0
2014-03-07 10:30:00,38.53,38.56,38.5,38.5,579600.0,26.8333,26.8541,26.8124,26.8124,579600.0
2014-03-07 10:40:00,38.5,38.53,38.49,38.52,297700.0,26.8124,26.8333,26.8054,26.8263,297700.0
2014-03-07 10:50:00,38.52,38.55,38.5,38.51,187800.0,26.8263,26.8472,26.8124,26.8193,187800.0
2014-03-07 11:00:00,38.52,38.53,38.45,38.53,677000.0,26.8263,26.8333,26.7775,26.8333,677000.0
2014-03-07 11:10:00,38.52,38.54,38.49,38.53,315900.0,26.8263,26.8402,26.8054,26.8333,315900.0
2014-03-07 11:20:00,38.52,38.54,38.5,38.52,141100.0,26.8263,26.8402,26.8124,26.8263,141100.0
2014-03-07 11:30:00,38.52,38.52,38.49,38.5,158200.0,26.8263,26.8263,26.8054,26.8124,158200.0
2014-03-07 11:40:00,38.51,38.53,38.5,38.51,186000.0,26.8193,26.8333,26.8124,26.8193,186000.0
2014-03-07 11:50:00,38.51,38.54,38.49,38.53,359900.0,26.8193,26.8402,26.8054,26.8333,359900.0
2014-03-07 12:00:00,38.52,38.53,38.5,38.5,255100.0,26.8263,26.8333,26.8124,26.8124,255100.0
2014-03-07 12:10:00,38.51,38.52,38.5,38.51,88900.0,26.8193,26.8263,26.8124,26.8193,88900.0
2014-03-07 12:20:00,38.51,38.52,38.5,38.5,228300.0,26.8193,26.8263,26.8124,26.8124,228300.0
2014-03-07 12:30:00,38.51,38.52,38.49,38.51,280500.0,26.8193,26.8263,26.8054,26.8193,280500.0
2014-03-07 12:40:00,38.5,38.51,38.5,38.51,143800.0,26.8124,26.8193,26.8124,26.8193,143800.0
2014-03-07 12:50:00,38.51,38.54,38.5,38.52,213900.0,26.8193,26.8402,26.8124,26.8263,213900.0
2014-03-07 13:00:00,38.51,38.52,38.49,38.5,299100.0,26.8193,26.8263,26.8054,26.8124,299100.0
2014-03-07 13:10:00,38.51,38.51,38.49,38.5,504800.0,26.8193,26.8193,26.8054,26.8124,504800.0
2014-03-07 13:20:00,38.51,38.51,38.49,38.51,221200.0,26.8193,26.8193,26.8054,26.8193,221200.0
2014-03-07 13:30:00,38.5,38.52,38.5,38.5,253600.0,26.8124,26.8263,26.8124,26.8124,253600.0
2014-03-07 13:40:00,38.5,38.52,38.5,38.51,125800.0,26.8124,26.8263,26.8124,26.8193,125800.0
2014-03-07 13:50:00,38.5,38.52,38.5,38.5,111600.0,26.8124,26.8263,26.8124,26.8124,111600.0
2014-03-07 14:00:00,38.5,38.51,38.49,38.5,281900.0,26.8124,26.8193,26.8054,26.8124,281900.0
2014-03-07 14:10:00,38.5,38.5,38.46,38.48,479000.0,26.8124,26.8124,26.7845,26.7984,479000.0
2014-03-07 14:20:00,38.48,38.48,38.44,38.46,641300.0,26.7984,26.7984,26.7706,26.7845,641300.0
2014-03-07 14:30:00,38.46,38.48,38.42,38.44,320100.0,26.7845,26.7984,26.7566,26.7706,320100.0
2014-03-07 14:40:00,38.44,38.45,38.39,38.4,620200.0,26.7706,26.7775,26.7358,26.7427,620200.0
2014-03-07 14:50:00,38.4,38.43,38.38,38.39,363100.0,26.7427,26.7636,26.7288,26.7358,363100.0
2014-03-07 15:00:00,38.39,38.42,38.37,38.41,258600.0,26.7358,26.7566,26.7218,26.7497,258600.0
2014-03-07 15:10:00,38.41,38.42,38.37,38.4,373100.0,26.7497,26.7566,26.7218,26.7427,373100.0
2014-03-07 15:20:00,38.4,38.47,38.38,38.46,624400.0,26.7427,26.7915,26.7288,26.7845,624400.0
2014-03-07 15:30:00,38.46,38.51,38.45,38.5,1473100.0,26.7845,26.8193,26.7775,26.8124,1473100.0
2014-03-07 15:40:00,38.5,38.52,38.49,38.49,1069800.0,26.8124,26.8263,26.8054,26.8054,1069800.0
2014-03-07 15:50:00,38.49,38.55,38.48,38.55,823000.0,26.8054,26.8472,26.7984,26.8472,823000.0
2014-03-10 09:30:00,38.53,38.56,38.44,38.5,564800.0,26.8333,26.8541,26.7706,26.8124,564800.0
2014-03-10 09:40:00,38.49,38.57,38.49,38.51,341900.0,26.8054,26.8611,26.8054,26.8193,341900.0
2014-03-10 09:50:00,38.51,38.54,38.49,38.54,354400.0,26.8193,26.8402,26.8054,26.8402,354400.0
2014-03-10 10:00:00,38.53,38.57,38.51,38.51,328900.0,26.8333,26.8611,26.8193,26.8193,328900.0
2014-03-10 10:10:00,38.51,38.54,38.5,38.5,201600.0,26.8193,26.8402,26.8124,26.8124,201600.0
2014-03-10 10:20:00,38.5,38.53,38.49,38.51,340400.0,26.8124,26.8333,26.8054,26.8193,340400.0
2014-03-10 10:30:00,38.51,38.59,38.51,38.56,527800.0,26.8193,26.875,26.8193,26.8541,527800.0
2014-03-10 10:40:00,38.55,38.56,38.52,38.52,299200.0,26.8472,26.8541,26.8263,26.8263,299200.0
2014-03-10 10:50:00,38.53,38.54,38.5,38.51,328400.0,26.8333,26.8402,26.8124,26.8193,328400.0
2014-03-10 11:00:00,38.5,38.55,38.49,38.53,363300.0,26.8124,26.8472,26.8054,26.8333,363300.0
2014-03-10 11:10:00,38.54,38.58,38.52,38.56,340300.0,26.8402,26.8681,26.8263,26.8541,340300.0
2014-03-10 11:20:00,38.57,38.58,38.54,38.55,213600.0,26.8611,26.8681,26.8402,26.8472,213600.0
2014-03-10 11:30:00,38.55,38.6,38.55,38.58,172000.0,26.8472,26.882,26.8472,26.8681,172000.0
2014-03-10 11:40:00,38.57,38.59,38.55,38.55,149600.0,26.8611,26.875,26.8472,26.8472,149600.0
2014-03-10 11:50:00,38.55,38.56,38.52,38.53,141800.0,26.8472,26.8541,26.8263,26.8333,141800.0
2014-03-10 12:00:00,38.52,38.55,38.51,38.52,189800.0,26.8263,26.8472,26.8193,26.8263,189800.0
2014-03-10 12:10:00,38.52,38.55,38.52,38.54,87700.0,26.8263,26.8472,26.8263,26.8402,87700.0
2014-03-10 12:20:00,38.53,38.56,38.51,38.52,155000.0,26.8333,26.8541,26.8193,26.8263,155000.0
2014-03-10 12:30:00,38.52,38.54,38.5,38.51,141300.0,26.8263,26.8402,26.8124,26.8193,141300.0
2014-03-10 12:40:00,38.52,38.56,38.51,38.55,278700.0,26.8263,26.8541,26.8193,26.8472,278700.0
2014-03-10 12:50:00,38.56,38.6,38.55,38.58,229500.0,26.8541,26.882,26.8472,26.8681,229500.0
2014-03-10 13:00:00,38.58,38.59,38.56,38.59,194800.0,26.8681,26.875,26.8541,26.875,194800.0
2014-03-10 13:10:00,38.59,38.61,38.57,38.6,276500.0,26.875,26.889,26.8611,26.882,276500.0
2014-03-10 13:20:00,38.59,38.6,38.57,38.6,135600.0,26.875,26.882,26.8611,26.882,135600.0
2014-03-10 13:30:00,38.59,38.6,38.53,38.53,310900.0,26.875,26.882,26.8333,26.8333,310900.0
2014-03-10 13:40:00,38.53,38.54,38.51,38.54,221100.0,26.8333,26.8402,26.8193,26.8402,221100.0
2014-03-10 13:50:00,38.54,38.61,38.54,38.6,422500.0,26.8402,26.889,26.8402,26.882,422500.0
2014-03-10 14:00:00,38.6,38.63,38.58,38.59,464900.0,26.882,26.9029,26.8681,26.875,464900.0
2014-03-10 14:10:00,38.6,38.61,38.58,38.59,365600.0,26.882,26.889,26.8681,26.875,365600.0
2014-03-10 14:20:00,38.6,38.61,38.57,38.6,525100.0,26.882,26.889,26.8611,26.882,525100.0
2014-03-10 14:30:00,38.6,38.62,38.57,38.59,314100.0,26.882,26.8959,26.8611,26.875,314100.0
2014-03-10 14:40:00,38.59,38.62,38.59,38.62,142500.0,26.875,26.8959,26.875,26.8959,142500.0
2014-03-10 14:50:00,38.62,38.62,38.59,38.6,188100.0,26.8959,26.8959,26.875,26.882,188100.0
2014-03-10 15:00:00,38.6,38.62,38.59,38.61,137700.0,26.882,26.8959,26.875,26.889,137700.0
2014-03-10 15:10:00,38.61,38.63,38.59,38.6,255400.0,26.889,26.9029,26.875,26.882,255400.0
2014-03-10 15:20:00,38.61,38.62,38.59,38.61,565600.0,26.889,26.8959,26.875,26.889,565600.0
2014-03-10 15:30:00,38.61,38.62,38.59,38.61,311300.0,26.889,26.8959,26.875,26.889,311300.0
2014-03-10 15:40:00,38.6,38.65,38.59,38.61,551000.0,26.882,26.9168,26.875,26.889,551000.0
2014-03-10 15:50:00,38.62,38.65,38.6,38.65,938400.0,26.8959,26.9168,26.882,26.9168,938400.0
2014-03-11 09:30:00,38.83,38.86,38.55,38.57,863500.0,27.0422,27.0631,26.8472,26.8611,863500.0
2014-03-11 09:40:00,38.58,38.61,38.54,38.55,318600.0,26.8681,26.889,26.8402,26.8472,318600.0
2014-03-11 09:50:00,38.54,38.65,38.54,38.62,595000.0,26.8402,26.9168,26.8402,26.8959,595000.0
2014-03-11 10:00:00,38.62,38.66,38.59,38.65,468500.0,26.8959,26.9238,26.875,26.9168,468500.0
2014-03-11 10:10:00,38.65,38.69,38.62,38.69,338900.0,26.9168,26.9447,26.8959,26.9447,338900.0
2014-03-11 10:20:00,38.69,38.69,38.64,38.67,255100.0,26.9447,26.9447,26.9099,26.9308,255100.0
2014-03-11 10:30:00,38.68,38.71,38.66,38.7,174000.0,26.9377,26.9586,26.9238,26.9516,174000.0
2014-03-11 10:40:00,38.7,38.73,38.69,38.72,180600.0,26.9516,26.9725,26.9447,26.9656,180600.0
2014-03-11 10:50:00,38.73,38.73,38.68,38.68,241200.0,26.9725,26.9725,26.9377,26.9377,241200.0
2014-03-11 11:00:00,38.68,38.7,38.66,38.69,175800.0,26.9377,26.9516,26.9238,26.9447,175800.0
2014-03-11 11:10:00,38.69,38.74,38.68,38.73,189000.0,26.9447,26.9795,26.9377,26.9725,189000.0
2014-03-11 11:20:00,38.73,38.78,38.72,38.77,249400.0,26.9725,27.0074,26.9656,27.0004,249400.0
2014-03-11 11:30:00,38.76,38.77,38.74,38.76,254200.0,26.9934,27.0004,26.9795,26.9934,254200.0
2014-03-11 11:40:00,38.76,38.77,38.74,38.76,300700.0,26.9934,27.0004,26.9795,26.9934,300700.0
2014-03-11 11:50:00,38.77,38.77,38.73,38.75,354900.0,27.0004,27.0004,26.9725,26.9865,354900.0
2014-03-11 12:00:00,38.75,38.77,38.71,38.74,220200.0,26.9865,27.0004,26.9586,26.9795,220200.0
2014-03-11 12:10:00,38.74,38.74,38.67,38.7,273200.0,26.9795,26.9795,26.9308,26.9516,273200.0
2014-03-11 12:20:00,38.69,38.72,38.68,38.7,214500.0,26.9447,26.9656,26.9377,26.9516,214500.0
2014-03-11 12:30:00,38.7,38.72,38.68,38.69,127000.0,26.9516,26.9656,26.9377,26.9447,127000.0
2014-03-11 12:40:00,38.69,38.71,38.68,38.7,177000.0,26.9447,26.9586,26.9377,26.9516,177000.0
2014-03-11 12:50:00,38.71,38.74,38.69,38.72,150200.0,26.9586,26.9795,26.9447,26.9656,150200.0
2014-03-11 13:00:00,38.72,38.75,38.7,38.74,305600.0,26.9656,26.9865,26.9516,26.9795,305600.0
2014-03-11 13:10:00,38.74,38.78,38.73,38.76,265500.0,26.9795,27.0074,26.9725,26.9934,265500.0
2014-03-11 13:20:00,38.77,38.78,38.73,38.74,196000.0,27.0004,27.0074,26.9725,26.9795,196000.0
2014-03-11 13:30:00,38.74,38.79,38.73,38.78,127100.0,26.9795,27.0143,26.9725,27.0074,127100.0
2014-03-11 13:40:00,38.78,38.81,38.77,38.81,195800.0,27.0074,27.0283,27.0004,27.0283,195800.0
2014-03-11 13:50:00,38.81,38.81,38.76,38.78,110200.0,27.0283,27.0283,26.9934,27.0074,110200.0
2014-03-11 14:00:00,38.77,38.78,38.77,38.78,60300.0,27.0004,27.0074,27.0004,27.0074,60300.0
2014-03-11 14:10:00,38.77,38.82,38.77,38.79,254500.0,27.0004,27.0352,27.0004,27.0143,254500.0
2014-03-11 14:20:00,38.8,38.8,38.76,38.77,206700.0,27.0213,27.0213,26.9934,27.0004,206700.0
2014-03-11 14:30:00,38.78,38.81,38.75,38.8,257700.0,27.0074,27.0283,26.9865,27.0213,257700.0
2014-03-11 14:40:00,38.8,38.83,38.79,38.81,201100.0,27.0213,27.0422,27.0143,27.0283,201100.0
2014-03-11 14:50:00,38.8,38.84,38.76,38.77,396700.0,27.0213,27.0491,26.9934,27.0004,396700.0
2014-03-11 15:00:00,38.77,38.79,38.75,38.76,303800.0,27.0004,27.0143,26.9865,26.9934,303800.0
2014-03-11 15:10:00,38.77,38.8,38.74,38.77,431200.0,27.0004,27.0213,26.9795,27.0004,431200.0
2014-03-11 15:20:00,38.77,38.79,38.74,38.75,669100.0,27.0004,27.0143,26.9795,26.9865,669100.0
2014-03-11 15:30:00,38.76,38.81,38.74,38.76,533400.0,26.9934,27.0283,26.9795,26.9934,533400.0
2014-03-11 15:40:00,38.76,38.77,38.74,38.76,635500.0,26.9934,27.0004,26.9795,26.9934,635500.0
2014-03-11 15:50:00,38.75,38.8,38.75,38.8,844500.0,26.9865,27.0213,26.9865,27.0213,844500.0
2014-03-12 09:30:00,38.3,38.44,38.25,38.4,727100.0,26.8845,26.9828,26.8494,26.9547,727100.0
2014-03-12 09:40:00,38.41,38.41,38.25,38.31,1030100.0,26.9618,26.9618,26.8494,26.8916,1030100.0
2014-03-12 09:50:00,38.31,38.45,38.29,38.38,439900.0,26.8916,26.9898,26.8775,26.9407,439900.0
2014-03-12 10:00:00,38.38,38.47,38.37,38.47,453900.0,26.9407,27.0039,26.9337,27.0039,453900.0
2014-03-12 10:10:00,38.47,38.5,38.41,38.43,427600.0,27.0039,27.0249,26.9618,26.9758,427600.0
2014-03-12 10:20:00,38.42,38.47,38.41,38.42,359200.0,26.9688,27.0039,26.9618,26.9688,359200.0
2014-03-12 10:30:00,38.43,38.47,38.42,38.45,198200.0,26.9758,27.0039,26.9688,26.9898,198200.0
2014-03-12 10:40:00,38.44,38.46,38.38,38.39,333500.0,26.9828,26.9969,26.9407,26.9477,333500.0
2014-03-12 10:50:00,38.39,38.4,38.34,38.36,280500.0,26.9477,26.9547,26.9126,26.9267,280500.0
2014-03-12 11:00:00,38.37,38.4,38.34,38.35,630200.0,26.9337,26.9547,26.9126,26.9196,630200.0
2014-03-12 11:10:00,38.34,38.39,38.32,38.37,429500.0,26.9126,26.9477,26.8986,26.9337,429500.0
2014-03-12 11:20:00,38.38,38.42,38.37,38.4,247100.0,26.9407,26.9688,26.9337,26.9547,247100.0
2014-03-12 11:30:00,38.4,38.45,38.39,38.45,248500.0,26.9547,26.9898,26.9477,26.9898,248500.0
2014-03-12 11:40:00,38.45,38.46,38.41,38.41,196200.0,26.9898,26.9969,26.9618,26.9618,196200.0
2014-03-12 11:50:00,38.41,38.41,38.31,38.32,277000.0,26.9618,26.9618,26.8916,26.8986,277000.0
2014-03-12 12:00:00,38.32,38.35,38.32,38.34,194200.0,26.8986,26.9196,26.8986,26.9126,194200.0
2014-03-12 12:10:00,38.34,38.34,38.27,38.27,256700.0,26.9126,26.9126,26.8635,26.8635,256700.0
2014-03-12 12:20:00,38.27,38.28,38.21,38.23,444900.0,26.8635,26.8705,26.8214,26.8354,444900.0
2014-03-12 12:30:00,38.23,38.27,38.23,38.26,148800.0,26.8354,26.8635,26.8354,26.8565,148800.0
2014-03-12 12:40:00,38.26,38.27,38.25,38.26,114600.0,26.8565,26.8635,26.8494,26.8565,114600.0
2014-03-12 12:50:00,38.27,38.34,38.26,38.33,152100.0,26.8635,26.9126,26.8565,26.9056,152100.0
2014-03-12 13:00:00,38.33,38.33,38.28,38.3,160000.0,26.9056,26.9056,26.8705,26.8845,160000.0
2014-03-12 13:10:00,38.3,38.31,38.29,38.31,131500.0,26.8845,26.8916,26.8775,26.8916,131500.0
2014-03-12 13:20:00,38.3,38.31,38.27,38.28,81200.0,26.8845,26.8916,26.8635,26.8705,81200.0
2014-03-12 13:30:00,38.29,38.31,38.27,38.3,164600.0,26.8775,26.8916,26.8635,26.8845,164600.0
2014-03-12 13:40:00,38.3,38.36,38.3,38.34,234300.0,26.8845,26.9267,26.8845,26.9126,234300.0
2014-03-12 13:50:00,38.34,38.36,38.32,38.35,295300.0,26.9126,26.9267,26.8986,26.9196,295300.0
2014-03-12 14:00:00,38.34,38.41,38.34,38.39,277700.0,26.9126,26.9618,26.9126,26.9477,277700.0
2014-03-12 14:10:00,38.39,38.41,38.37,38.4,243500.0,26.9477,26.9618,26.9337,26.9547,243500.0
2014-03-12 14:20:00,38.4,38.42,38.39,38.41,195100.0,26.9547,26.9688,26.9477,26.9618,195100.0
2014-03-12 14:30:00,38.41,38.41,38.38,38.4,176700.0,26.9618,26.9618,26.9407,26.9547,176700.0
2014-03-12 14:40:00,38.39,38.41,38.39,38.4,197700.0,26.9477,26.9618,26.9477,26.9547,197700.0
2014-03-12 14:50:00,38.4,38.41,38.38,38.39,318500.0,26.9547,26.9618,26.9407,26.9477,318500.0
2014-03-12 15:00:00,38.39,38.41,38.38,38.41,309800.0,26.9477,26.9618,26.9407,26.9618,309800.0
2014-03-12 15:10:00,38.41,38.41,38.39,38.4,292000.0,26.9618,26.9618,26.9477,26.9547,292000.0
2014-03-12 15:20:00,38.39,38.4,38.37,38.38,277600.0,26.9477,26.9547,26.9337,26.9407,277600.0
2014-03-12 15:30:00,38.38,38.4,38.34,38.39,560700.0,26.9407,26.9547,26.9126,26.9477,560700.0
2014-03-12 15:40:00,38.39,38.43,38.38,38.42,575100.0,26.9477,26.9758,26.9407,26.9688,575100.0
2014-03-12 15:50:00,38.43,38.48,38.42,38.46,940800.0,26.9758,27.0109,26.9688,26.9969,940800.0
2014-03-13 09:30:00,38.5,38.5,38.31,38.36,848600.0,27.0249,27.0249,26.8916,26.9267,848600.0
2014-03-13 09:40:00,38.37,38.44,38.36,38.38,235100.0,26.9337,26.9828,26.9267,26.9407,235100.0
2014-03-13 09:50:00,38.38,38.39,38.33,38.36,306700.0,26.9407,26.9477,26.9056,26.9267,306700.0
2014-03-13 10:00:00,38.36,38.4,38.34,38.36,392100.0,26.9267,26.9547,26.9126,26.9267,392100.0
2014-03-13 10:10:00,38.37,38.39,38.35,38.37,251900.0,26.9337,26.9477,26.9196,26.9337,251900.0
2014-03-13 10:20:00,38.37,38.4,38.36,38.4,274600.0,26.9337,26.9547,26.9267,26.9547,274600.0
2014-03-13 10:30:00,38.4,38.4,38.36,38.37,339800.0,26.9547,26.9547,26.9267,26.9337,339800.0
2014-03-13 10:40:00,38.37,38.39,38.32,38.32,256500.0,26.9337,26.9477,26.8986,26.8986,256500.0
2014-03-13 10:50:00,38.33,38.37,38.32,38.36,416200.0,26.9056,26.9337,26.8986,26.9267,416200.0
2014-03-13 11:00:00,38.36,38.39,38.35,38.37,531800.0,26.9267,26.9477,26.9196,26.9337,531800.0
2014-03-13 11:10:00,38.38,38.4,38.37,38.39,483200.0,26.9407,26.9547,26.9337,26.9477,483200.0
2014-03-13 11:20:00,38.4,38.4,38.32,38.33,310300.0,26.9547,26.9547,26.8986,26.9056,310300.0
2014-03-13 11:30:00,38.32,38.34,38.31,38.31,180900.0,26.8986,26.9126,26.8916,26.8916,180900.0
2014-03-13 11:40:00,38.31,38.35,38.29,38.35,294400.0,26.8916,26.9196,26.8775,26.9196,294400.0
2014-03-13 11:50:00,38.34,38.37,38.32,38.36,290400.0,26.9126,26.9337,26.8986,26.9267,290400.0
2014-03-13 12:00:00,38.36,38.4,38.34,38.4,409100.0,26.9267,26.9547,26.9126,26.9547,409100.0
2014-03-13 12:10:00,38.4,38.4,38.36,38.4,515800.0,26.9547,26.9547,26.9267,26.9547,515800.0
2014-03-13 12:20:00,38.4,38.4,38.3,38.34,362800.0,26.9547,26.9547,26.8845,26.9126,362800.0
2014-03-13 12:30:00,38.34,38.35,38.32,38.32,453400.0,26.9126,26.9196,26.8986,26.8986,453400.0
2014-03-13 12:40:00,38.32,38.38,38.32,38.38,325700.0,26.8986,26.9407,26.8986,26.9407,325700.0
2014-03-13 12:50:00,38.37,38.39,38.36,38.38,400800.0,26.9337,26.9477,26.9267,26.9407,400800.0
2014-03-13 13:00:00,38.38,38.38,38.27,38.3,647800.0,26.9407,26.9407,26.8635,26.8845,647800.0
2014-03-13 13:10:00,38.3,38.31,38.25,38.25,268200.0,26.8845,26.8916,26.8494,26.8494,268200.0
2014-03-13 13:20:00,38.25,38.26,38.2,38.22,285700.0,26.8494,26.8565,26.8144,26.8284,285700.0
2014-03-13 13:30:00,38.22,38.22,38.12,38.15,377100.0,26.8284,26.8284,26.7582,26.7793,377100.0
2014-03-13 13:40:00,38.15,38.19,38.12,38.12,246100.0,26.7793,26.8073,26.7582,26.7582,246100.0
2014-03-13 13:50:00,38.12,38.17,38.12,38.13,379200.0,26.7582,26.7933,26.7582,26.7652,379200.0
2014-03-13 14:00:00,38.12,38.2,38.12,38.18,626600.0,26.7582,26.8144,26.7582,26.8003,626600.0
2014-03-13 14:10:00,38.18,38.2,38.1,38.13,581500.0,26.8003,26.8144,26.7442,26.7652,581500.0
2014-03-13 14:20:00,38.13,38.13,38.03,38.05,388300.0,26.7652,26.7652,26.695,26.7091,388300.0
2014-03-13 14:30:00,38.06,38.09,38.03,38.05,616400.0,26.7161,26.7371,26.695,26.7091,616400.0
2014-03-13 14:40:00,38.04,38.06,37.97,37.99,518000.0,26.702,26.7161,26.6529,26.6669,518000.0
2014-03-13 14:50:00,38.01,38.02,37.96,37.97,305200.0,26.681,26.688,26.6459,26.6529,305200.0
2014-03-13 15:00:00,37.97,37.99,37.93,37.93,434800.0,26.6529,26.6669,26.6248,26.6248,434800.0
2014-03-13 15:10:00,37.93,38.01,37.92,37.96,502000.0,26.6248,26.681,26.6178,26.6459,502000.0
2014-03-13 15:20:00,37.96,38.01,37.95,37.98,346500.0,26.6459,26.681,26.6389,26.6599,346500.0
2014-03-13 15:30:00,37.99,38.03,37.97,38.02,419900.0,26.6669,26.695,26.6529,26.688,419900.0
2014-03-13 15:40:00,38.01,38.05,38.0,38.04,536100.0,26.681,26.7091,26.674,26.702,536100.0
2014-03-13 15:50:00,38.04,38.05,37.97,37.99,1429300.0,26.702,26.7091,26.6529,26.6669,1429300.0
2014-03-14 09:30:00,37.95,38.13,37.88,38.12,541900.0,26.6389,26.7652,26.5897,26.7582,541900.0
2014-03-14 09:40:00,38.12,38.14,38.01,38.07,291300.0,26.7582,26.7722,26.681,26.7231,291300.0
2014-03-14 09:50:00,38.07,38.2,38.06,38.16,617200.0,26.7231,26.8144,26.7161,26.7863,617200.0
2014-03-14 10:00:00,38.17,38.22,38.14,38.2,661300.0,26.7933,26.8284,26.7722,26.8144,661300.0
2014-03-14 10:10:00,38.2,38.21,38.15,38.16,340400.0,26.8144,26.8214,26.7793,26.7863,340400.0
2014-03-14 10:20:00,38.16,38.16,38.06,38.06,282400.0,26.7863,26.7863,26.7161,26.7161,282400.0
2014-03-14 10:30:00,38.06,38.15,38.04,38.13,326400.0,26.7161,26.7793,26.702,26.7652,326400.0
2014-03-14 10:40:00,38.12,38.16,38.09,38.15,317000.0,26.7582,26.7863,26.7371,26.7793,317000.0
2014-03-14 10:50:00,38.15,38.17,38.13,38.15,246600.0,26.7793,26.7933,26.7652,26.7793,246600.0
2014-03-14 11:00:00,38.16,38.17,38.13,38.15,291700.0,26.7863,26.7933,26.7652,26.7793,291700.0
2014-03-14 11:10:00,38.15,38.17,38.14,38.14,201000.0,26.7793,26.7933,26.7722,26.7722,201000.0
2014-03-14 11:20:00,38.15,38.17,38.14,38.15,226500.0,26.7793,26.7933,26.7722,26.7793,226500.0
2014-03-14 11:30:00,38.16,38.25,38.16,38.24,287700.0,26.7863,26.8494,26.7863,26.8424,287700.0
2014-03-14 11:40:00,38.23,38.3,38.22,38.29,316200.0,26.8354,26.8845,26.8284,26.8775,316200.0
2014-03-14 11:50:00,38.29,38.32,38.26,38.27,221600.0,26.8775,26.8986,26.8565,26.8635,221600.0
2014-03-14 12:00:00,38.27,38.3,38.23,38.24,184100.0,26.8635,26.8845,26.8354,26.8424,184100.0
2014-03-14 12:10:00,38.24,38.25,38.2,38.2,206400.0,26.8424,26.8494,26.8144,26.8144,206400.0
2014-03-14 12:20:00,38.2,38.22,38.19,38.2,402800.0,26.8144,26.8284,26.8073,26.8144,402800.0
2014-03-14 12:30:00,38.2,38.23,38.19,38.2,232100.0,26.8144,26.8354,26.8073,26.8144,232100.0
2014-03-14 12:40:00,38.2,38.24,38.18,38.21,247500.0,26.8144,26.8424,26.8003,26.8214,247500.0
2014-03-14 12:50:00,38.2,38.22,38.19,38.2,221500.0,26.8144,26.8284,26.8073,26.8144,221500.0
2014-03-14 13:00:00,38.21,38.21,38.19,38.2,149400.0,26.8214,26.8214,26.8073,26.8144,149400.0
2014-03-14 13:10:00,38.2,38.22,38.19,38.2,118100.0,26.8144,26.8284,26.8073,26.8144,118100.0
2014-03-14 13:20:00,38.21,38.21,38.16,38.2,223200.0,26.8214,26.8214,26.7863,26.8144,223200.0
2014-03-14 13:30:00,38.2,38.21,38.19,38.2,166400.0,26.8144,26.8214,26.8073,26.8144,166400.0
2014-03-14 13:40:00,38.21,38.21,38.19,38.19,311800.0,26.8214,26.8214,26.8073,26.8073,311800.0
2014-03-14 13:50:00,38.19,38.23,38.19,38.21,238200.0,26.8073,26.8354,26.8073,26.8214,238200.0
2014-03-14 14:00:00,38.22,38.24,38.2,38.24,230500.0,26.8284,26.8424,26.8144,26.8424,230500.0
2014-03-14 14:10:00,38.24,38.27,38.22,38.26,238700.0,26.8424,26.8635,26.8284,26.8565,238700.0
2014-03-14 14:20:00,38.26,38.26,38.25,38.26,170800.0,26.8565,26.8565,26.8494,26.8565,170800.0
2014-03-14 14:30:00,38.25,38.26,38.24,38.26,236200.0,26.8494,26.8565,26.8424,26.8565,236200.0
2014-03-14 14:40:00,38.25,38.26,38.19,38.21,205300.0,26.8494,26.8565,26.8073,26.8214,205300.0
2014-03-14 14:50:00,38.21,38.21,38.17,38.18,228900.0,26.8214,26.8214,26.7933,26.8003,228900.0
2014-03-14 15:00:00,38.18,38.2,38.17,38.19,248400.0,26.8003,26.8144,26.7933,26.8073,248400.0
2014-03-14 15:10:00,38.19,38.21,38.17,38.2,411400.0,26.8073,26.8214,26.7933,26.8144,411400.0
2014-03-14 15:20:00,38.21,38.26,38.2,38.24,453300.0,26.8214,26.8565,26.8144,26.8424,453300.0
2014-03-14 15:30:00,38.24,38.27,38.23,38.24,363500.0,26.8424,26.8635,26.8354,26.8424,363500.0
2014-03-14 15:40:00,38.24,38.26,38.17,38.19,815000.0,26.8424,26.8565,26.7933,26.8073,815000.0
2014-03-14 15:50:00,38.18,38.19,38.13,38.17,1083600.0,26.8003,26.8073,26.7652,26.7933,1083600.0
2014-03-17 09:30:00,38.15,38.22,38.05,38.09,1471300.0,26.7793,26.8284,26.7091,26.7371,1471300.0
2014-03-17 09:40:00,38.1,38.18,38.07,38.18,653000.0,26.7442,26.8003,26.7231,26.8003,653000.0
2014-03-17 09:50:00,38.17,38.24,38.13,38.17,832600.0,26.7933,26.8424,26.7652,26.7933,832600.0
2014-03-17 10:00:00,38.17,38.29,38.16,38.25,422500.0,26.7933,26.8775,26.7863,26.8494,422500.0
2014-03-17 10:10:00,38.25,38.25,38.2,38.2,164200.0,26.8494,26.8494,26.8144,26.8144,164200.0
2014-03-17 10:20:00,38.2,38.23,38.19,38.2,333500.0,26.8144,26.8354,26.8073,26.8144,333500.0
2014-03-17 10:30:00,38.21,38.22,38.19,38.21,200600.0,26.8214,26.8284,26.8073,26.8214,200600.0
2014-03-17 10:40:00,38.21,38.22,38.18,38.19,287100.0,26.8214,26.8284,26.8003,26.8073,287100.0
2014-03-17 10:50:00,38.2,38.22,38.19,38.2,290500.0,26.8144,26.8284,26.8073,26.8144,290500.0
2014-03-17 11:00:00,38.19,38.22,38.18,38.2,317400.0,26.8073,26.8284,26.8003,26.8144,317400.0
2014-03-17 11:10:00,38.2,38.21,38.19,38.2,171500.0,26.8144,26.8214,26.8073,26.8144,171500.0
2014-03-17 11:20:00,38.21,38.25,38.19,38.21,266700.0,26.8214,26.8494,26.8073,26.8214,266700.0
2014-03-17 11:30:00,38.21,38.24,38.19,38.23,121400.0,26.8214,26.8424,26.8073,26.8354,121400.0
2014-03-17 11:40:00,38.24,38.24,38.22,38.23,101900.0,26.8424,26.8424,26.8284,26.8354,101900.0
2014-03-17 11:50:00,38.23,38.27,38.23,38.26,138700.0,26.8354,26.8635,26.8354,26.8565,138700.0
2014-03-17 12:00:00,38.26,38.27,38.25,38.26,128700.0,26.8565,26.8635,26.8494,26.8565,128700.0
2014-03-17 12:10:00,38.27,38.31,38.25,38.29,798000.0,26.8635,26.8916,26.8494,26.8775,798000.0
2014-03-17 12:20:00,38.29,38.3,38.25,38.26,325400.0,26.8775,26.8845,26.8494,26.8565,325400.0
2014-03-17 12:30:00,38.26,38.29,38.24,38.25,699300.0,26.8565,26.8775,26.8424,26.8494,699300.0
2014-03-17 12:40:00,38.26,38.27,38.24,38.26,168400.0,26.8565,26.8635,26.8424,26.8565,168400.0
2014-03-17 12:50:00,38.26,38.26,38.23,38.26,255800.0,26.8565,26.8565,26.8354,26.8565,255800.0
2014-03-17 13:00:00,38.26,38.26,38.25,38.26,183500.0,26.8565,26.8565,26.8494,26.8565,183500.0
2014-03-17 13:10:00,38.26,38.26,38.24,38.26,260600.0,26.8565,26.8565,26.8424,26.8565,260600.0
2014-03-17 13:20:00,38.26,38.26,38.16,38.16,347700.0,26.8565,26.8565,26.7863,26.7863,347700.0
2014-03-17 13:30:00,38.17,38.2,38.17,38.2,216400.0,26.7933,26.8144,26.7933,26.8144,216400.0
2014-03-17 13:40:00,38.2,38.21,38.19,38.2,160800.0,26.8144,26.8214,26.8073,26.8144,160800.0
2014-03-17 13:50:00,38.2,38.24,38.18,38.19,173000.0,26.8144,26.8424,26.8003,26.8073,173000.0
2014-03-17 14:00:00,38.2,38.23,38.18,38.22,281600.0,26.8144,26.8354,26.8003,26.8284,281600.0
2014-03-17 14:10:00,38.22,38.3,38.21,38.3,546300.0,26.8284,26.8845,26.8214,26.8845,546300.0
2014-03-17 14:20:00,38.3,38.37,38.29,38.33,308700.0,26.8845,26.9337,26.8775,26.9056,308700.0
2014-03-17 14:30:00,38.32,38.33,38.29,38.3,275900.0,26.8986,26.9056,26.8775,26.8845,275900.0
2014-03-17 14:40:00,38.3,38.31,38.27,38.31,295900.0,26.8845,26.8916,26.8635,26.8916,295900.0
2014-03-17 14:50:00,38.3,38.31,38.28,38.3,139300.0,26.8845,26.8916,26.8705,26.8845,139300.0
2014-03-17 15:00:00,38.3,38.33,38.3,38.31,249000.0,26.8845,26.9056,26.8845,26.8916,249000.0
2014-03-17 15:10:00,38.31,38.31,38.29,38.3,268200.0,26.8916,26.8916,26.8775,26.8845,268200.0
2014-03-17 15:20:00,38.31,38.32,38.28,38.31,1328700.0,26.8916,26.8986,26.8705,26.8916,1328700.0
2014-03-17 15:30:00,38.3,38.33,38.29,38.3,290600.0,26.8845,26.9056,26.8775,26.8845,290600.0
2014-03-17 15:40:00,38.31,38.31,38.22,38.22,1109100.0,26.8916,26.8916,26.8284,26.8284,1109100.0
2014-03-17 15:50:00,38.22,38.3,38.22,38.25,2218700.0,26.8284,26.8845,26.8284,26.8494,2218700.0
2014-03-18 09:30:00,38.23,38.31,38.14,38.18,562400.0,26.8354,26.8916,26.7722,26.8003,562400.0
2014-03-18 09:40:00,38.18,38.26,38.17,38.23,556500.0,26.8003,26.8565,26.7933,26.8354,556500.0
2014-03-18 09:50:00,38.23,38.3,38.23,38.27,674400.0,26.8354,26.8845,26.8354,26.8635,674400.0
2014-03-18 10:00:00,38.28,38.3,38.24,38.25,493500.0,26.8705,26.8845,26.8424,26.8494,493500.0
2014-03-18 10:10:00,38.25,38.32,38.25,38.32,320800.0,26.8494,26.8986,26.8494,26.8986,320800.0
2014-03-18 10:20:00,38.32,38.36,38.29,38.34,483800.0,26.8986,26.9267,26.8775,26.9126,483800.0
2014-03-18 10:30:00,38.35,38.37,38.3,38.35,389800.0,26.9196,26.9337,26.8845,26.9196,389800.0
2014-03-18 10:40:00,38.35,38.36,38.31,38.33,246300.0,26.9196,26.9267,26.8916,26.9056,246300.0
2014-03-18 10:50:00,38.33,38.37,38.31,38.32,248200.0,26.9056,26.9337,26.8916,26.8986,248200.0
2014-03-18 11:00:00,38.32,38.36,38.31,38.35,290600.0,26.8986,26.9267,26.8916,26.9196,290600.0
2014-03-18 11:10:00,38.35,38.37,38.3,38.3,536400.0,26.9196,26.9337,26.8845,26.8845,536400.0
2014-03-18 11:20:00,38.3,38.31,38.26,38.3,800700.0,26.8845,26.8916,26.8565,26.8845,800700.0
2014-03-18 11:30:00,38.3,38.33,38.29,38.31,238800.0,26.8845,26.9056,26.8775,26.8916,238800.0
2014-03-18 11:40:00,38.31,38.34,38.29,38.31,269400.0,26.8916,26.9126,26.8775,26.8916,269400.0
2014-03-18 11:50:00,38.31,38.36,38.3,38.36,244000.0,26.8916,26.9267,26.8845,26.9267,244000.0
2014-03-18 12:00:00,38.36,38.37,38.34,38.36,282700.0,26.9267,26.9337,26.9126,26.9267,282700.0
2014-03-18 12:10:00,38.36,38.37,38.34,38.34,479900.0,26.9267,26.9337,26.9126,26.9126,479900.0
2014-03-18 12:20:00,38.34,38.35,38.28,38.29,330400.0,26.9126,26.9196,26.8705,26.8775,330400.0
2014-03-18 12:30:00,38.28,38.37,38.28,38.31,505900.0,26.8705,26.9337,26.8705,26.8916,505900.0
2014-03-18 12:40:00,38.31,38.36,38.31,38.35,496100.0,26.8916,26.9267,26.8916,26.9196,496100.0
2014-03-18 12:50:00,38.34,38.39,38.34,38.39,249300.0,26.9126,26.9477,26.9126,26.9477,249300.0
2014-03-18 13:00:00,38.39,38.4,38.36,38.4,266600.0,26.9477,26.9547,26.9267,26.9547,266600.0
2014-03-18 13:10:00,38.4,38.41,38.36,38.36,232400.0,26.9547,26.9618,26.9267,26.9267,232400.0
2014-03-18 13:20:00,38.36,38.37,38.34,38.34,313800.0,26.9267,26.9337,26.9126,26.9126,313800.0
2014-03-18 13:30:00,38.34,38.35,38.34,38.34,86700.0,26.9126,26.9196,26.9126,26.9126,86700.0
2014-03-18 13:40:00,38.34,38.39,38.33,38.35,508900.0,26.9126,26.9477,26.9056,26.9196,508900.0
2014-03-18 13:50:00,38.35,38.42,38.35,38.42,284500.0,26.9196,26.9688,26.9196,26.9688,284500.0
2014-03-18 14:00:00,38.42,38.43,38.4,38.4,133600.0,26.9688,26.9758,26.9547,26.9547,133600.0
2014-03-18 14:10:00,38.41,38.42,38.4,38.4,125800.0,26.9618,26.9688,26.9547,26.9547,125800.0
2014-03-18 14:20:00,38.4,38.42,38.39,38.42,143400.0,26.9547,26.9688,26.9477,26.9688,143400.0
2014-03-18 14:30:00,38.42,38.42,38.39,38.4,132600.0,26.9688,26.9688,26.9477,26.9547,132600.0
2014-03-18 14:40:00,38.41,38.43,38.39,38.43,171400.0,26.9618,26.9758,26.9477,26.9758,171400.0
2014-03-18 14:50:00,38.43,38.45,38.41,38.41,244400.0,26.9758,26.9898,26.9618,26.9618,244400.0
2014-03-18 15:00:00,38.42,38.43,38.4,38.41,277100.0,26.9688,26.9758,26.9547,26.9618,277100.0
2014-03-18 15:10:00,38.4,38.41,38.39,38.4,444300.0,26.9547,26.9618,26.9477,26.9547,444300.0
2014-03-18 15:20:00,38.41,38.46,38.4,38.45,815800.0,26.9618,26.9969,26.9547,26.9898,815800.0
2014-03-18 15:30:00,38.44,38.46,38.42,38.45,510500.0,26.9828,26.9969,26.9688,26.9898,510500.0
2014-03-18 15:40:00,38.45,38.46,38.4,38.4,598700.0,26.9898,26.9969,26.9547,26.9547,598700.0
2014-03-18 15:50:00,38.41,38.42,38.38,38.39,1027200.0,26.9618,26.9688,26.9407,26.9477,1027200.0
2014-03-19 09:30:00,38.39,38.42,38.32,38.38,495400.0,26.9477,26.9688,26.8986,26.9407,495400.0
2014-03-19 09:40:00,38.38,38.4,38.35,38.37,395400.0,26.9407,26.9547,26.9196,26.9337,395400.0
2014-03-19 09:50:00,38.37,38.45,38.36,38.43,532300.0,26.9337,26.9898,26.9267,26.9758,532300.0
2014-03-19 10:00:00,38.42,38.47,38.41,38.45,380500.0,26.9688,27.0039,26.9618,26.9898,380500.0
2014-03-19 10:10:00,38.45,38.5,38.45,38.46,214000.0,26.9898,27.0249,26.9898,26.9969,214000.0
2014-03-19 10:20:00,38.47,38.48,38.46,38.47,128700.0,27.0039,27.0109,26.9969,27.0039,128700.0
2014-03-19 10:30:00,38.48,38.5,38.46,38.5,121300.0,27.0109,27.0249,26.9969,27.0249,121300.0
2014-03-19 10:40:00,38.5,38.5,38.46,38.49,344800.0,27.0249,27.0249,26.9969,27.0179,344800.0
2014-03-19 10:50:00,38.5,38.51,38.45,38.47,167800.0,27.0249,27.032,26.9898,27.0039,167800.0
2014-03-19 11:00:00,38.47,38.47,38.45,38.45,78100.0,27.0039,27.0039,26.9898,26.9898,78100.0
2014-03-19 11:10:00,38.45,38.49,38.45,38.48,107000.0,26.9898,27.0179,26.9898,27.0109,107000.0
2014-03-19 11:20:00,38.47,38.49,38.47,38.48,82000.0,27.0039,27.0179,27.0039,27.0109,82000.0
2014-03-19 11:30:00,38.49,38.54,38.48,38.54,281200.0,27.0179,27.053,27.0109,27.053,281200.0
2014-03-19 11:40:00,38.54,38.57,38.53,38.55,257100.0,27.053,27.0741,27.046,27.06,257100.0
2014-03-19 11:50:00,38.55,38.56,38.52,38.55,283700.0,27.06,27.0671,27.039,27.06,283700.0
2014-03-19 12:00:00,38.54,38.55,38.52,38.54,300900.0,27.053,27.06,27.039,27.053,300900.0
2014-03-19 12:10:00,38.53,38.55,38.48,38.48,344500.0,27.046,27.06,27.0109,27.0109,344500.0
2014-03-19 12:20:00,38.48,38.49,38.42,38.45,521400.0,27.0109,27.0179,26.9688,26.9898,521400.0
2014-03-19 12:30:00,38.45,38.53,38.45,38.52,325800.0,26.9898,27.046,26.9898,27.039,325800.0
2014-03-19 12:40:00,38.51,38.56,38.51,38.55,368500.0,27.032,27.0671,27.032,27.06,368500.0
2014-03-19 12:50:00,38.55,38.56,38.54,38.55,122600.0,27.06,27.0671,27.053,27.06,122600.0
2014-03-19 13:00:00,38.55,38.57,38.55,38.55,116000.0,27.06,27.0741,27.06,27.06,116000.0
2014-03-19 13:10:00,38.56,38.56,38.54,38.55,141400.0,27.0671,27.0671,27.053,27.06,141400.0
2014-03-19 13:20:00,38.55,38.57,38.55,38.56,61300.0,27.06,27.0741,27.06,27.0671,61300.0
2014-03-19 13:30:00,38.56,38.57,38.56,38.56,44500.0,27.0671,27.0741,27.0671,27.0671,44500.0
2014-03-19 13:40:00,38.56,38.57,38.54,38.55,127000.0,27.0671,27.0741,27.053,27.06,127000.0
2014-03-19 13:50:00,38.55,38.57,38.55,38.57,81900.0,27.06,27.0741,27.06,27.0741,81900.0
2014-03-19 14:00:00,38.56,38.59,38.49,38.54,1275700.0,27.0671,27.0881,27.0179,27.053,1275700.0
2014-03-19 14:10:00,38.54,38.56,38.48,38.55,1282700.0,27.053,27.0671,27.0109,27.06,1282700.0
2014-03-19 14:20:00,38.55,38.57,38.51,38.55,552000.0,27.06,27.0741,27.032,27.06,552000.0
2014-03-19 14:30:00,38.55,38.59,38.55,38.55,179900.0,27.06,27.0881,27.06,27.06,179900.0
2014-03-19 14:40:00,38.55,38.55,38.48,38.49,284000.0,27.06,27.06,27.0109,27.0179,284000.0
2014-03-19 14:50:00,38.48,38.51,38.46,38.46,251900.0,27.0109,27.032,26.9969,26.9969,251900.0
2014-03-19 15:00:00,38.47,38.47,38.21,38.22,438700.0,27.0039,27.0039,26.8214,26.8284,438700.0
2014-03-19 15:10:00,38.22,38.23,38.11,38.22,713000.0,26.8284,26.8354,26.7512,26.8284,713000.0
2014-03-19 15:20:00,38.22,38.27,38.21,38.24,455400.0,26.8284,26.8635,26.8214,26.8424,455400.0
2014-03-19 15:30:00,38.24,38.31,38.23,38.28,572900.0,26.8424,26.8916,26.8354,26.8705,572900.0
2014-03-19 15:40:00,38.28,38.29,38.18,38.19,1699200.0,26.8705,26.8775,26.8003,26.8073,1699200.0
2014-03-19 15:50:00,38.19,38.19,38.1,38.15,2306100.0,26.8073,26.8073,26.7442,26.7793,2306100.0
2014-03-20 09:30:00,38.01,38.18,38.0,38.1,767600.0,26.681,26.8003,26.674,26.7442,767600.0
2014-03-20 09:40:00,38.11,38.12,37.96,37.99,627700.0,26.7512,26.7582,26.6459,26.6669,627700.0
2014-03-20 09:50:00,37.99,38.08,37.95,38.08,793900.0,26.6669,26.7301,26.6389,26.7301,793900.0
2014-03-20 10:00:00,38.07,38.13,38.0,38.13,383800.0,26.7231,26.7652,26.674,26.7652,383800.0
2014-03-20 10:10:00,38.13,38.23,38.1,38.21,389700.0,26.7652,26.8354,26.7442,26.8214,389700.0
2014-03-20 10:20:00,38.21,38.23,38.17,38.2,375600.0,26.8214,26.8354,26.7933,26.8144,375600.0
2014-03-20 10:30:00,38.2,38.23,38.19,38.19,190400.0,26.8144,26.8354,26.8073,26.8073,190400.0
2014-03-20 10:40:00,38.2,38.24,38.19,38.2,195400.0,26.8144,26.8424,26.8073,26.8144,195400.0
2014-03-20 10:50:00,38.21,38.21,38.16,38.19,179500.0,26.8214,26.8214,26.7863,26.8073,179500.0
2014-03-20 11:00:00,38.19,38.2,38.17,38.2,118100.0,26.8073,26.8144,26.7933,26.8144,118100.0
2014-03-20 11:10:00,38.2,38.2,38.14,38.19,189800.0,26.8144,26.8144,26.7722,26.8073,189800.0
2014-03-20 11:20:00,38.2,38.22,38.17,38.21,157300.0,26.8144,26.8284,26.7933,26.8214,157300.0
2014-03-20 11:30:00,38.22,38.25,38.21,38.23,128800.0,26.8284,26.8494,26.8214,26.8354,128800.0
2014-03-20 11:40:00,38.23,38.24,38.19,38.23,178100.0,26.8354,26.8424,26.8073,26.8354,178100.0
2014-03-20 11:50:00,38.23,38.26,38.21,38.21,132900.0,26.8354,26.8565,26.8214,26.8214,132900.0
2014-03-20 12:00:00,38.21,38.24,38.2,38.23,132900.0,26.8214,26.8424,26.8144,26.8354,132900.0
2014-03-20 12:10:00,38.23,38.32,38.23,38.31,183000.0,26.8354,26.8986,26.8354,26.8916,183000.0
2014-03-20 12:20:00,38.3,38.37,38.3,38.37,203400.0,26.8845,26.9337,26.8845,26.9337,203400.0
2014-03-20 12:30:00,38.38,38.39,38.35,38.35,144600.0,26.9407,26.9477,26.9196,26.9196,144600.0
2014-03-20 12:40:00,38.35,38.42,38.34,38.42,162200.0,26.9196,26.9688,26.9126,26.9688,162200.0
2014-03-20 12:50:00,38.41,38.42,38.4,38.4,129100.0,26.9618,26.9688,26.9547,26.9547,129100.0
2014-03-20 13:00:00,38.41,38.42,38.37,38.4,162600.0,26.9618,26.9688,26.9337,26.9547,162600.0
2014-03-20 13:10:00,38.39,38.41,38.38,38.41,134500.0,26.9477,26.9618,26.9407,26.9618,134500.0
2014-03-20 13:20:00,38.4,38.41,38.37,38.38,148100.0,26.9547,26.9618,26.9337,26.9407,148100.0
2014-03-20 13:30:00,38.38,38.4,38.37,38.4,122700.0,26.9407,26.9547,26.9337,26.9547,122700.0
2014-03-20 13:40:00,38.4,38.44,38.39,38.44,211300.0,26.9547,26.9828,26.9477,26.9828,211300.0
2014-03-20 13:50:00,38.42,38.44,38.42,38.43,171500.0,26.9688,26.9828,26.9688,26.9758,171500.0
2014-03-20 14:00:00,38.44,38.47,38.44,38.45,218400.0,26.9828,27.0039,26.9828,26.9898,218400.0
2014-03-20 14:10:00,38.45,38.46,38.42,38.42,173100.0,26.9898,26.9969,26.9688,26.9688,173100.0
2014-03-20 14:20:00,38.42,38.43,38.39,38.4,124400.0,26.9688,26.9758,26.9477,26.9547,124400.0
2014-03-20 14:30:00,38.4,38.44,38.39,38.44,165200.0,26.9547,26.9828,26.9477,26.9828,165200.0
2014-03-20 14:40:00,38.44,38.45,38.39,38.45,612900.0,26.9828,26.9898,26.9477,26.9898,612900.0
2014-03-20 14:50:00,38.45,38.46,38.44,38.45,137200.0,26.9898,26.9969,26.9828,26.9898,137200.0
2014-03-20 15:00:00,38.45,38.45,38.38,38.39,309500.0,26.9898,26.9898,26.9407,26.9477,309500.0
2014-03-20 15:10:00,38.39,38.41,38.36,38.37,297700.0,26.9477,26.9618,26.9267,26.9337,297700.0
2014-03-20 15:20:00,38.38,38.38,38.31,38.31,275500.0,26.9407,26.9407,26.8916,26.8916,275500.0
2014-03-20 15:30:00,38.32,38.35,38.3,38.34,595400.0,26.8986,26.9196,26.8845,26.9126,595400.0
2014-03-20 15:40:00,38.34,38.36,38.33,38.35,524500.0,26.9126,26.9267,26.9056,26.9196,524500.0
2014-03-20 15:50:00,38.34,38.45,38.34,38.45,1483500.0,26.9126,26.9898,26.9126,26.9898,1483500.0
2014-03-21 09:30:00,38.78,38.83,38.28,38.65,5338500.0,27.2215,27.2566,26.8705,27.1302,5338500.0
2014-03-21 09:40:00,38.65,38.69,38.61,38.64,348300.0,27.1302,27.1583,27.1021,27.1232,348300.0
2014-03-21 09:50:00,38.63,38.67,38.62,38.64,233300.0,27.1162,27.1443,27.1092,27.1232,233300.0
2014-03-21 10:00:00,38.64,38.67,38.62,38.63,303000.0,27.1232,27.1443,27.1092,27.1162,303000.0
2014-03-21 10:10:00,38.64,38.67,38.63,38.65,393600.0,27.1232,27.1443,27.1162,27.1302,393600.0
2014-03-21 10:20:00,38.64,38.65,38.61,38.64,369600.0,27.1232,27.1302,27.1021,27.1232,369600.0
2014-03-21 10:30:00,38.64,38.64,38.6,38.63,215500.0,27.1232,27.1232,27.0951,27.1162,215500.0
2014-03-21 10:40:00,38.63,38.63,38.62,38.62,76900.0,27.1162,27.1162,27.1092,27.1092,76900.0
2014-03-21 10:50:00,38.63,38.65,38.62,38.64,199400.0,27.1162,27.1302,27.1092,27.1232,199400.0
2014-03-21 11:00:00,38.63,38.68,38.6,38.62,698300.0,27.1162,27.1513,27.0951,27.1092,698300.0
2014-03-21 11:10:00,38.62,38.66,38.62,38.63,177900.0,27.1092,27.1372,27.1092,27.1162,177900.0
2014-03-21 11:20:00,38.64,38.65,38.6,38.61,167300.0,27.1232,27.1302,27.0951,27.1021,167300.0
2014-03-21 11:30:00,38.61,38.65,38.6,38.61,287200.0,27.1021,27.1302,27.0951,27.1021,287200.0
2014-03-21 11:40:00,38.61,38.64,38.61,38.61,136100.0,27.1021,27.1232,27.1021,27.1021,136100.0
2014-03-21 11:50:00,38.61,38.63,38.59,38.61,191700.0,27.1021,27.1162,27.0881,27.1021,191700.0
2014-03-21 12:00:00,38.61,38.63,38.61,38.62,91600.0,27.1021,27.1162,27.1021,27.1092,91600.0
2014-03-21 12:10:00,38.63,38.63,38.61,38.61,158500.0,27.1162,27.1162,27.1021,27.1021,158500.0
2014-03-21 12:20:00,38.61,38.61,38.54,38.55,237900.0,27.1021,27.1021,27.053,27.06,237900.0
2014-03-21 12:30:00,38.55,38.55,38.53,38.54,120700.0,27.06,27.06,27.046,27.053,120700.0
2014-03-21 12:40:00,38.53,38.54,38.5,38.52,117600.0,27.046,27.053,27.0249,27.039,117600.0
2014-03-21 12:50:00,38.51,38.52,38.5,38.51,88500.0,27.032,27.039,27.0249,27.032,88500.0
2014-03-21 13:00:00,38.51,38.53,38.51,38.52,110600.0,27.032,27.046,27.032,27.039,110600.0
2014-03-21 13:10:00,38.52,38.53,38.47,38.5,138700.0,27.039,27.046,27.0039,27.0249,138700.0
2014-03-21 13:20:00,38.49,38.5,38.44,38.47,161300.0,27.0179,27.0249,26.9828,27.0039,161300.0
2014-03-21 13:30:00,38.47,38.48,38.45,38.48,127800.0,27.0039,27.0109,26.9898,27.0109,127800.0
2014-03-21 13:40:00,38.48,38.48,38.41,38.44,101000.0,27.0109,27.0109,26.9618,26.9828,101000.0
2014-03-21 13:50:00,38.43,38.49,38.43,38.45,230200.0,26.9758,27.0179,26.9758,26.9898,230200.0
2014-03-21 14:00:00,38.46,38.49,38.43,38.49,188700.0,26.9969,27.0179,26.9758,27.0179,188700.0
2014-03-21 14:10:00,38.49,38.5,38.45,38.45,195800.0,27.0179,27.0249,26.9898,26.9898,195800.0
2014-03-21 14:20:00,38.45,38.48,38.42,38.43,185600.0,26.9898,27.0109,26.9688,26.9758,185600.0
2014-03-21 14:30:00,38.42,38.48,38.39,38.47,265100.0,26.9688,27.0109,26.9477,27.0039,265100.0
2014-03-21 14:40:00,38.47,38.5,38.45,38.49,211500.0,27.0039,27.0249,26.9898,27.0179,211500.0
2014-03-21 14:50:00,38.49,38.52,38.49,38.51,143400.0,27.0179,27.039,27.0179,27.032,143400.0
2014-03-21 15:00:00,38.5,38.51,38.45,38.5,333500.0,27.0249,27.032,26.9898,27.0249,333500.0
2014-03-21 15:10:00,38.5,38.52,38.47,38.48,317100.0,27.0249,27.039,27.0039,27.0109,317100.0
2014-03-21 15:20:00,38.48,38.52,38.44,38.51,378500.0,27.0109,27.039,26.9828,27.032,378500.0
2014-03-21 15:30:00,38.51,38.52,38.43,38.43,301300.0,27.032,27.039,26.9758,26.9758,301300.0
2014-03-21 15:40:00,38.43,38.44,38.36,38.39,519400.0,26.9758,26.9828,26.9267,26.9477,519400.0
2014-03-21 15:50:00,38.39,38.45,38.38,38.43,1242700.0,26.9477,26.9898,26.9407,26.9758,1242700.0
2014-03-24 09:30:00,38.48,38.54,38.41,38.45,560400.0,27.0109,27.053,26.9618,26.9898,560400.0
2014-03-24 09:40:00,38.46,38.5,38.3,38.34,501500.0,26.9969,27.0249,26.8845,26.9126,501500.0
2014-03-24 09:50:00,38.35,38.37,38.29,38.31,433700.0,26.9196,26.9337,26.8775,26.8916,433700.0
2014-03-24 10:00:00,38.3,38.32,38.2,38.28,500300.0,26.8845,26.8986,26.8144,26.8705,500300.0
2014-03-24 10:10:00,38.29,38.36,38.28,38.35,250500.0,26.8775,26.9267,26.8705,26.9196,250500.0
2014-03-24 10:20:00,38.36,38.36,38.27,38.29,502900.0,26.9267,26.9267,26.8635,26.8775,502900.0
2014-03-24 10:30:00,38.3,38.31,38.25,38.3,292400.0,26.8845,26.8916,26.8494,26.8845,292400.0
2014-03-24 10:40:00,38.3,38.38,38.29,38.36,374700.0,26.8845,26.9407,26.8775,26.9267,374700.0
2014-03-24 10:50:00,38.35,38.39,38.34,38.35,253000.0,26.9196,26.9477,26.9126,26.9196,253000.0
2014-03-24 11:00:00,38.34,38.38,38.3,38.38,352500.0,26.9126,26.9407,26.8845,26.9407,352500.0
2014-03-24 11:10:00,38.38,38.41,38.35,38.36,620100.0,26.9407,26.9618,26.9196,26.9267,620100.0
2014-03-24 11:20:00,38.35,38.35,38.32,38.35,171800.0,26.9196,26.9196,26.8986,26.9196,171800.0
2014-03-24 11:30:00,38.35,38.35,38.3,38.32,206000.0,26.9196,26.9196,26.8845,26.8986,206000.0
2014-03-24 11:40:00,38.33,38.35,38.32,38.34,162100.0,26.9056,26.9196,26.8986,26.9126,162100.0
2014-03-24 11:50:00,38.34,38.41,38.34,38.38,344600.0,26.9126,26.9618,26.9126,26.9407,344600.0
2014-03-24 12:00:00,38.37,38.39,38.34,38.36,172900.0,26.9337,26.9477,26.9126,26.9267,172900.0
2014-03-24 12:10:00,38.36,38.37,38.34,38.36,110200.0,26.9267,26.9337,26.9126,26.9267,110200.0
2014-03-24 12:20:00,38.37,38.37,38.3,38.3,157800.0,26.9337,26.9337,26.8845,26.8845,157800.0
2014-03-24 12:30:00,38.31,38.33,38.29,38.32,178800.0,26.8916,26.9056,26.8775,26.8986,178800.0
2014-03-24 12:40:00,38.32,38.32,38.29,38.31,158400.0,26.8986,26.8986,26.8775,26.8916,158400.0
2014-03-24 12:50:00,38.31,38.37,38.29,38.37,180100.0,26.8916,26.9337,26.8775,26.9337,180100.0
2014-03-24 13:00:00,38.37,38.4,38.36,38.37,161400.0,26.9337,26.9547,26.9267,26.9337,161400.0
2014-03-24 13:10:00,38.37,38.39,38.36,38.39,81800.0,26.9337,26.9477,26.9267,26.9477,81800.0
2014-03-24 13:20:00,38.39,38.4,38.37,38.39,104500.0,26.9477,26.9547,26.9337,26.9477,104500.0
2014-03-24 13:30:00,38.39,38.45,38.38,38.42,179800.0,26.9477,26.9898,26.9407,26.9688,179800.0
2014-03-24 13:40:00,38.41,38.44,38.39,38.39,132900.0,26.9618,26.9828,26.9477,26.9477,132900.0
2014-03-24 13:50:00,38.4,38.46,38.38,38.46,216600.0,26.9547,26.9969,26.9407,26.9969,216600.0
2014-03-24 14:00:00,38.45,38.47,38.43,38.43,301400.0,26.9898,27.0039,26.9758,26.9758,301400.0
2014-03-24 14:10:00,38.43,38.44,38.39,38.4,108100.0,26.9758,26.9828,26.9477,26.9547,108100.0
2014-03-24 14:20:00,38.4,38.43,38.39,38.43,105300.0,26.9547,26.9758,26.9477,26.9758,105300.0
2014-03-24 14:30:00,38.42,38.43,38.38,38.38,159300.0,26.9688,26.9758,26.9407,26.9407,159300.0
2014-03-24 14:40:00,38.38,38.43,38.38,38.4,146300.0,26.9407,26.9758,26.9407,26.9547,146300.0
2014-03-24 14:50:00,38.4,38.41,38.35,38.35,201700.0,26.9547,26.9618,26.9196,26.9196,201700.0
2014-03-24 15:00:00,38.35,38.37,38.35,38.35,142500.0,26.9196,26.9337,26.9196,26.9196,142500.0
2014-03-24 15:10:00,38.35,38.36,38.34,38.34,195600.0,26.9196,26.9267,26.9126,26.9126,195600.0
2014-03-24 15:20:00,38.34,38.43,38.34,38.43,313000.0,26.9126,26.9758,26.9126,26.9758,313000.0
2014-03-24 15:30:00,38.42,38.45,38.38,38.39,406700.0,26.9688,26.9898,26.9407,26.9477,406700.0
2014-03-24 15:40:00,38.38,38.43,38.38,38.4,850500.0,26.9407,26.9758,26.9407,26.9547,850500.0
2014-03-24 15:50:00,38.41,38.42,38.38,38.38,823000.0,26.9618,26.9688,26.9407,26.9407,823000.0
2014-03-25 09:30:00,38.49,38.6,38.46,38.57,659100.0,27.0179,27.0951,26.9969,27.0741,659100.0
2014-03-25 09:40:00,38.57,38.65,38.56,38.64,683200.0,27.0741,27.1302,27.0671,27.1232,683200.0
2014-03-25 09:50:00,38.64,38.73,38.63,38.72,754300.0,27.1232,27.1864,27.1162,27.1794,754300.0
2014-03-25 10:00:00,38.72,38.75,38.63,38.67,642100.0,27.1794,27.2004,27.1162,27.1443,642100.0
2014-03-25 10:10:00,38.68,38.73,38.65,38.67,522000.0,27.1513,27.1864,27.1302,27.1443,522000.0
2014-03-25 10:20:00,38.67,38.73,38.67,38.7,208300.0,27.1443,27.1864,27.1443,27.1653,208300.0
2014-03-25 10:30:00,38.7,38.77,38.69,38.76,733400.0,27.1653,27.2145,27.1583,27.2074,733400.0
2014-03-25 10:40:00,38.76,38.78,38.75,38.77,310300.0,27.2074,27.2215,27.2004,27.2145,310300.0
2014-03-25 10:50:00,38.77,38.77,38.72,38.75,331700.0,27.2145,27.2145,27.1794,27.2004,331700.0
2014-03-25 11:00:00,38.74,38.78,38.69,38.69,848800.0,27.1934,27.2215,27.1583,27.1583,848800.0
2014-03-25 11:10:00,38.69,38.72,38.67,38.69,294700.0,27.1583,27.1794,27.1443,27.1583,294700.0
2014-03-25 11:20:00,38.68,38.72,38.68,38.72,209000.0,27.1513,27.1794,27.1513,27.1794,209000.0
2014-03-25 11:30:00,38.72,38.78,38.71,38.77,310100.0,27.1794,27.2215,27.1723,27.2145,310100.0
2014-03-25 11:40:00,38.77,38.8,38.77,38.77,364100.0,27.2145,27.2355,27.2145,27.2145,364100.0
2014-03-25 11:50:00,38.77,38.8,38.76,38.8,272300.0,27.2145,27.2355,27.2074,27.2355,272300.0
2014-03-25 12:00:00,38.79,38.8,38.77,38.79,347000.0,27.2285,27.2355,27.2145,27.2285,347000.0
2014-03-25 12:10:00,38.78,38.8,38.78,38.79,253300.0,27.2215,27.2355,27.2215,27.2285,253300.0
2014-03-25 12:20:00,38.79,38.79,38.72,38.73,657800.0,27.2285,27.2285,27.1794,27.1864,657800.0
2014-03-25 12:30:00,38.73,38.76,38.71,38.72,177300.0,27.1864,27.2074,27.1723,27.1794,177300.0
2014-03-25 12:40:00,38.71,38.73,38.68,38.69,128900.0,27.1723,27.1864,27.1513,27.1583,128900.0
2014-03-25 12:50:00,38.69,38.71,38.67,38.67,180400.0,27.1583,27.1723,27.1443,27.1443,180400.0
2014-03-25 13:00:00,38.67,38.7,38.65,38.69,214000.0,27.1443,27.1653,27.1302,27.1583,214000.0
2014-03-25 13:10:00,38.69,38.69,38.66,38.67,130000.0,27.1583,27.1583,27.1372,27.1443,130000.0
2014-03-25 13:20:00,38.67,38.73,38.67,38.72,314400.0,27.1443,27.1864,27.1443,27.1794,314400.0
2014-03-25 13:30:00,38.72,38.77,38.71,38.75,229900.0,27.1794,27.2145,27.1723,27.2004,229900.0
2014-03-25 13:40:00,38.75,38.77,38.72,38.76,194500.0,27.2004,27.2145,27.1794,27.2074,194500.0
2014-03-25 13:50:00,38.76,38.76,38.74,38.75,245400.0,27.2074,27.2074,27.1934,27.2004,245400.0
2014-03-25 14:00:00,38.75,38.76,38.7,38.7,190500.0,27.2004,27.2074,27.1653,27.1653,190500.0
2014-03-25 14:10:00,38.71,38.71,38.65,38.66,342400.0,27.1723,27.1723,27.1302,27.1372,342400.0
2014-03-25 14:20:00,38.66,38.66,38.61,38.62,288600.0,27.1372,27.1372,27.1021,27.1092,288600.0
2014-03-25 14:30:00,38.62,38.63,38.61,38.62,153100.0,27.1092,27.1162,27.1021,27.1092,153100.0
2014-03-25 14:40:00,38.61,38.65,38.59,38.63,582400.0,27.1021,27.1302,27.0881,27.1162,582400.0
2014-03-25 14:50:00,38.63,38.64,38.6,38.6,283200.0,27.1162,27.1232,27.0951,27.0951,283200.0
2014-03-25 15:00:00,38.61,38.63,38.6,38.62,166400.0,27.1021,27.1162,27.0951,27.1092,166400.0
2014-03-25 15:10:00,38.63,38.67,38.6,38.66,384600.0,27.1162,27.1443,27.0951,27.1372,384600.0
2014-03-25 15:20:00,38.67,38.69,38.63,38.64,278400.0,27.1443,27.1583,27.1162,27.1232,278400.0
2014-03-25 15:30:00,38.65,38.68,38.64,38.65,670100.0,27.1302,27.1513,27.1232,27.1302,670100.0
2014-03-25 15:40:00,38.64,38.67,38.63,38.64,493900.0,27.1232,27.1443,27.1162,27.1232,493900.0
2014-03-25 15:50:00,38.64,38.66,38.6,38.63,1064700.0,27.1232,27.1372,27.0951,27.1162,1064700.0
2014-03-26 09:30:00,38.69,38.75,38.62,38.63,549200.0,27.1583,27.2004,27.1092,27.1162,549200.0
2014-03-26 09:40:00,38.64,38.67,38.62,38.62,465200.0,27.1232,27.1443,27.1092,27.1092,465200.0
2014-03-26 09:50:00,38.63,38.69,38.61,38.69,398700.0,27.1162,27.1583,27.1021,27.1583,398700.0
2014-03-26 10:00:00,38.68,38.76,38.66,38.75,287400.0,27.1513,27.2074,27.1372,27.2004,287400.0
2014-03-26 10:10:00,38.76,38.78,38.73,38.74,207900.0,27.2074,27.2215,27.1864,27.1934,207900.0
2014-03-26 10:20:00,38.75,38.78,38.73,38.77,164400.0,27.2004,27.2215,27.1864,27.2145,164400.0
2014-03-26 10:30:00,38.77,38.78,38.74,38.78,132200.0,27.2145,27.2215,27.1934,27.2215,132200.0
2014-03-26 10:40:00,38.77,38.78,38.71,38.73,276700.0,27.2145,27.2215,27.1723,27.1864,276700.0
2014-03-26 10:50:00,38.73,38.76,38.73,38.76,108700.0,27.1864,27.2074,27.1864,27.2074,108700.0
2014-03-26 11:00:00,38.76,38.8,38.75,38.8,176200.0,27.2074,27.2355,27.2004,27.2355,176200.0
2014-03-26 11:10:00,38.79,38.84,38.79,38.83,201700.0,27.2285,27.2636,27.2285,27.2566,201700.0
2014-03-26 11:20:00,38.83,38.9,38.83,38.9,259500.0,27.2566,27.3057,27.2566,27.3057,259500.0
2014-03-26 11:30:00,38.9,38.93,38.88,38.92,213900.0,27.3057,27.3268,27.2917,27.3198,213900.0
2014-03-26 11:40:00,38.93,38.94,38.84,38.86,216000.0,27.3268,27.3338,27.2636,27.2776,216000.0
2014-03-26 11:50:00,38.86,38.91,38.86,38.9,254800.0,27.2776,27.3127,27.2776,27.3057,254800.0
2014-03-26 12:00:00,38.9,38.92,38.88,38.91,240000.0,27.3057,27.3198,27.2917,27.3127,240000.0
2014-03-26 12:10:00,38.9,38.93,38.89,38.91,146700.0,27.3057,27.3268,27.2987,27.3127,146700.0
2014-03-26 12:20:00,38.91,38.92,38.86,38.87,238100.0,27.3127,27.3198,27.2776,27.2847,238100.0
2014-03-26 12:30:00,38.87,38.92,38.86,38.89,201000.0,27.2847,27.3198,27.2776,27.2987,201000.0
2014-03-26 12:40:00,38.89,38.89,38.86,38.88,112800.0,27.2987,27.2987,27.2776,27.2917,112800.0
2014-03-26 12:50:00,38.88,38.89,38.85,38.86,136100.0,27.2917,27.2987,27.2706,27.2776,136100.0
2014-03-26 13:00:00,38.87,38.88,38.83,38.86,98000.0,27.2847,27.2917,27.2566,27.2776,98000.0
2014-03-26 13:10:00,38.85,38.87,38.85,38.87,86300.0,27.2706,27.2847,27.2706,27.2847,86300.0
2014-03-26 13:20:00,38.87,38.87,38.8,38.8,208400.0,27.2847,27.2847,27.2355,27.2355,208400.0
2014-03-26 13:30:00,38.8,38.8,38.75,38.76,238300.0,27.2355,27.2355,27.2004,27.2074,238300.0
2014-03-26 13:40:00,38.76,38.76,38.69,38.73,200500.0,27.2074,27.2074,27.1583,27.1864,200500.0
2014-03-26 13:50:00,38.74,38.78,38.71,38.76,169000.0,27.1934,27.2215,27.1723,27.2074,169000.0
2014-03-26 14:00:00,38.77,38.77,38.74,38.77,104500.0,27.2145,27.2145,27.1934,27.2145,104500.0
2014-03-26 14:10:00,38.76,38.77,38.68,38.68,270000.0,27.2074,27.2145,27.1513,27.1513,270000.0
2014-03-26 14:20:00,38.68,38.74,38.67,38.72,206200.0,27.1513,27.1934,27.1443,27.1794,206200.0
2014-03-26 14:30:00,38.72,38.72,38.69,38.71,126800.0,27.1794,27.1794,27.1583,27.1723,126800.0
2014-03-26 14:40:00,38.7,38.76,38.7,38.75,147500.0,27.1653,27.2074,27.1653,27.2004,147500.0
2014-03-26 14:50:00,38.75,38.75,38.72,38.73,177700.0,27.2004,27.2004,27.1794,27.1864,177700.0
2014-03-26 15:00:00,38.73,38.74,38.72,38.73,120500.0,27.1864,27.1934,27.1794,27.1864,120500.0
2014-03-26 15:10:00,38.73,38.75,38.71,38.71,246400.0,27.1864,27.2004,27.1723,27.1723,246400.0
2014-03-26 15:20:00,38.71,38.73,38.68,38.68,246000.0,27.1723,27.1864,27.1513,27.1513,246000.0
2014-03-26 15:30:00,38.68,38.7,38.67,38.69,206400.0,27.1513,27.1653,27.1443,27.1583,206400.0
2014-03-26 15:40:00,38.69,38.71,38.66,38.68,497200.0,27.1583,27.1723,27.1372,27.1513,497200.0
2014-03-26 15:50:00,38.67,38.68,38.61,38.61,1048900.0,27.1443,27.1513,27.1021,27.1021,1048900.0
2014-03-27 09:30:00,38.51,38.67,38.48,38.67,821700.0,27.032,27.1443,27.0109,27.1443,821700.0
2014-03-27 09:40:00,38.67,38.8,38.66,38.78,487200.0,27.1443,27.2355,27.1372,27.2215,487200.0
2014-03-27 09:50:00,38.78,38.79,38.72,38.76,729100.0,27.2215,27.2285,27.1794,27.2074,729100.0
2014-03-27 10:00:00,38.76,38.83,38.74,38.83,397300.0,27.2074,27.2566,27.1934,27.2566,397300.0
2014-03-27 10:10:00,38.82,38.96,38.82,38.94,474800.0,27.2496,27.3478,27.2496,27.3338,474800.0
2014-03-27 10:20:00,38.94,38.97,38.87,38.9,727100.0,27.3338,27.3548,27.2847,27.3057,727100.0
2014-03-27 10:30:00,38.9,38.94,38.89,38.94,242600.0,27.3057,27.3338,27.2987,27.3338,242600.0
2014-03-27 10:40:00,38.94,38.98,38.93,38.98,245800.0,27.3338,27.3619,27.3268,27.3619,245800.0
2014-03-27 10:50:00,38.97,38.98,38.96,38.97,372600.0,27.3548,27.3619,27.3478,27.3548,372600.0
2014-03-27 11:00:00,38.97,39.0,38.96,38.96,423300.0,27.3548,27.3759,27.3478,27.3478,423300.0
2014-03-27 11:10:00,38.97,39.0,38.96,38.99,426600.0,27.3548,27.3759,27.3478,27.3689,426600.0
2014-03-27 11:20:00,38.99,39.0,38.97,38.99,143400.0,27.3689,27.3759,27.3548,27.3689,143400.0
2014-03-27 11:30:00,38.99,38.99,38.87,38.91,447000.0,27.3689,27.3689,27.2847,27.3127,447000.0
2014-03-27 11:40:00,38.91,38.95,38.87,38.95,313400.0,27.3127,27.3408,27.2847,27.3408,313400.0
2014-03-27 11:50:00,38.94,38.94,38.89,38.91,217200.0,27.3338,27.3338,27.2987,27.3127,217200.0
2014-03-27 12:00:00,38.91,38.92,38.84,38.86,167000.0,27.3127,27.3198,27.2636,27.2776,167000.0
2014-03-27 12:10:00,38.85,38.89,38.85,38.89,148400.0,27.2706,27.2987,27.2706,27.2987,148400.0
2014-03-27 12:20:00,38.88,38.91,38.87,38.87,178200.0,27.2917,27.3127,27.2847,27.2847,178200.0
2014-03-27 12:30:00,38.88,38.88,38.83,38.84,174000.0,27.2917,27.2917,27.2566,27.2636,174000.0
2014-03-27 12:40:00,38.83,38.86,38.83,38.86,123700.0,27.2566,27.2776,27.2566,27.2776,123700.0
2014-03-27 12:50:00,38.85,38.87,38.83,38.86,115100.0,27.2706,27.2847,27.2566,27.2776,115100.0
2014-03-27 13:00:00,38.87,38.9,38.86,38.87,115200.0,27.2847,27.3057,27.2776,27.2847,115200.0
2014-03-27 13:10:00,38.87,38.89,38.85,38.89,135300.0,27.2847,27.2987,27.2706,27.2987,135300.0
2014-03-27 13:20:00,38.89,38.92,38.88,38.91,128800.0,27.2987,27.3198,27.2917,27.3127,128800.0
2014-03-27 13:30:00,38.91,38.92,38.88,38.89,126100.0,27.3127,27.3198,27.2917,27.2987,126100.0
2014-03-27 13:40:00,38.89,38.9,38.84,38.84,184100.0,27.2987,27.3057,27.2636,27.2636,184100.0
2014-03-27 13:50:00,38.85,38.87,38.84,38.85,115300.0,27.2706,27.2847,27.2636,27.2706,115300.0
2014-03-27 14:00:00,38.85,38.86,38.81,38.83,183600.0,27.2706,27.2776,27.2425,27.2566,183600.0
2014-03-27 14:10:00,38.83,38.86,38.82,38.83,204900.0,27.2566,27.2776,27.2496,27.2566,204900.0
2014-03-27 14:20:00,38.83,38.86,38.82,38.86,161600.0,27.2566,27.2776,27.2496,27.2776,161600.0
2014-03-27 14:30:00,38.85,38.87,38.83,38.83,182200.0,27.2706,27.2847,27.2566,27.2566,182200.0
2014-03-27 14:40:00,38.84,38.85,38.83,38.84,104000.0,27.2636,27.2706,27.2566,27.2636,104000.0
2014-03-27 14:50:00,38.84,38.86,38.83,38.85,167200.0,27.2636,27.2776,27.2566,27.2706,167200.0
2014-03-27 15:00:00,38.84,38.86,38.8,38.83,291300.0,27.2636,27.2776,27.2355,27.2566,291300.0
2014-03-27 15:10:00,38.83,38.86,38.82,38.82,212600.0,27.2566,27.2776,27.2496,27.2496,212600.0
2014-03-27 15:20:00,38.82,38.87,38.81,38.86,254800.0,27.2496,27.2847,27.2425,27.2776,254800.0
2014-03-27 15:30:00,38.86,38.87,38.83,38.84,216700.0,27.2776,27.2847,27.2566,27.2636,216700.0
2014-03-27 15:40:00,38.85,38.85,38.83,38.84,480100.0,27.2706,27.2706,27.2566,27.2636,480100.0
2014-03-27 15:50:00,38.83,38.86,38.82,38.82,945000.0,27.2566,27.2776,27.2496,27.2496,945000.0
2014-03-28 09:30:00,38.89,38.95,38.84,38.93,658600.0,27.2987,27.3408,27.2636,27.3268,658600.0
2014-03-28 09:40:00,38.92,38.93,38.83,38.87,495300.0,27.3198,27.3268,27.2566,27.2847,495300.0
2014-03-28 09:50:00,38.87,38.93,38.87,38.89,287900.0,27.2847,27.3268,27.2847,27.2987,287900.0
2014-03-28 10:00:00,38.89,38.9,38.85,38.85,282800.0,27.2987,27.3057,27.2706,27.2706,282800.0
2014-03-28 10:10:00,38.85,38.89,38.85,38.88,194000.0,27.2706,27.2987,27.2706,27.2917,194000.0
2014-03-28 10:20:00,38.87,38.88,38.83,38.86,236800.0,27.2847,27.2917,27.2566,27.2776,236800.0
2014-03-28 10:30:00,38.87,38.88,38.83,38.84,130500.0,27.2847,27.2917,27.2566,27.2636,130500.0
2014-03-28 10:40:00,38.84,38.85,38.82,38.84,180400.0,27.2636,27.2706,27.2496,27.2636,180400.0
2014-03-28 10:50:00,38.84,38.87,38.84,38.86,205300.0,27.2636,27.2847,27.2636,27.2776,205300.0
2014-03-28 11:00:00,38.86,38.92,38.85,38.92,306700.0,27.2776,27.3198,27.2706,27.3198,306700.0
2014-03-28 11:10:00,38.92,38.95,38.9,38.95,329300.0,27.3198,27.3408,27.3057,27.3408,329300.0
2014-03-28 11:20:00,38.95,38.95,38.91,38.93,360200.0,27.3408,27.3408,27.3127,27.3268,360200.0
2014-03-28 11:30:00,38.93,38.93,38.92,38.92,85500.0,27.3268,27.3268,27.3198,27.3198,85500.0
2014-03-28 11:40:00,38.92,38.94,38.89,38.91,309900.0,27.3198,27.3338,27.2987,27.3127,309900.0
2014-03-28 11:50:00,38.89,38.94,38.89,38.94,120300.0,27.2987,27.3338,27.2987,27.3338,120300.0
2014-03-28 12:00:00,38.94,38.98,38.93,38.97,255300.0,27.3338,27.3619,27.3268,27.3548,255300.0
2014-03-28 12:10:00,38.97,38.99,38.95,38.98,280500.0,27.3548,27.3689,27.3408,27.3619,280500.0
2014-03-28 12:20:00,38.98,39.0,38.97,38.98,165600.0,27.3619,27.3759,27.3548,27.3619,165600.0
2014-03-28 12:30:00,38.98,39.0,38.98,39.0,202900.0,27.3619,27.3759,27.3619,27.3759,202900.0
2014-03-28 12:40:00,39.0,39.03,38.99,39.0,750900.0,27.3759,27.397,27.3689,27.3759,750900.0
2014-03-28 12:50:00,39.0,39.01,38.97,38.98,217900.0,27.3759,27.3829,27.3548,27.3619,217900.0
2014-03-28 13:00:00,38.99,39.0,38.95,38.95,159400.0,27.3689,27.3759,27.3408,27.3408,159400.0
2014-03-28 13:10:00,38.95,38.96,38.91,38.92,185900.0,27.3408,27.3478,27.3127,27.3198,185900.0
2014-03-28 13:20:00,38.93,38.94,38.91,38.93,106600.0,27.3268,27.3338,27.3127,27.3268,106600.0
2014-03-28 13:30:00,38.94,38.97,38.93,38.97,123900.0,27.3338,27.3548,27.3268,27.3548,123900.0
2014-03-28 13:40:00,38.97,39.0,38.96,38.98,96500.0,27.3548,27.3759,27.3478,27.3619,96500.0
2014-03-28 13:50:00,38.98,38.98,38.96,38.98,145500.0,27.3619,27.3619,27.3478,27.3619,145500.0
2014-03-28 14:00:00,38.98,38.98,38.94,38.95,278500.0,27.3619,27.3619,27.3338,27.3408,278500.0
2014-03-28 14:10:00,38.95,38.96,38.93,38.93,251400.0,27.3408,27.3478,27.3268,27.3268,251400.0
2014-03-28 14:20:00,38.94,38.98,38.93,38.98,153900.0,27.3338,27.3619,27.3268,27.3619,153900.0
2014-03-28 14:30:00,38.98,38.98,38.94,38.95,206700.0,27.3619,27.3619,27.3338,27.3408,206700.0
2014-03-28 14:40:00,38.94,38.95,38.91,38.94,202000.0,27.3338,27.3408,27.3127,27.3338,202000.0
2014-03-28 14:50:00,38.94,38.95,38.91,38.92,281700.0,27.3338,27.3408,27.3127,27.3198,281700.0
2014-03-28 15:00:00,38.93,38.94,38.91,38.91,155300.0,27.3268,27.3338,27.3127,27.3127,155300.0
2014-03-28 15:10:00,38.91,38.94,38.9,38.93,227000.0,27.3127,27.3338,27.3057,27.3268,227000.0
2014-03-28 15:20:00,38.93,38.94,38.91,38.94,142600.0,27.3268,27.3338,27.3127,27.3338,142600.0
2014-03-28 15:30:00,38.94,38.94,38.92,38.94,188500.0,27.3338,27.3338,27.3198,27.3338,188500.0
2014-03-28 15:40:00,38.94,38.96,38.9,38.93,459800.0,27.3338,27.3478,27.3057,27.3268,459800.0
2014-03-28 15:50:00,38.92,38.96,38.91,38.94,804500.0,27.3198,27.3478,27.3127,27.3338,804500.0
2014-03-31 09:30:00,38.99,39.03,38.78,38.85,976300.0,27.3689,27.397,27.2215,27.2706,976300.0
2014-03-31 09:40:00,38.85,38.93,38.84,38.88,531200.0,27.2706,27.3268,27.2636,27.2917,531200.0
2014-03-31 09:50:00,38.88,38.91,38.86,38.87,368700.0,27.2917,27.3127,27.2776,27.2847,368700.0
2014-03-31 10:00:00,38.88,38.92,38.87,38.9,301300.0,27.2917,27.3198,27.2847,27.3057,301300.0
2014-03-31 10:10:00,38.91,38.97,38.9,38.91,333900.0,27.3127,27.3548,27.3057,27.3127,333900.0
2014-03-31 10:20:00,38.91,38.93,38.83,38.83,611600.0,27.3127,27.3268,27.2566,27.2566,611600.0
2014-03-31 10:30:00,38.84,38.88,38.84,38.86,362800.0,27.2636,27.2917,27.2636,27.2776,362800.0
2014-03-31 10:40:00,38.86,38.87,38.83,38.85,242200.0,27.2776,27.2847,27.2566,27.2706,242200.0
2014-03-31 10:50:00,38.84,38.86,38.84,38.84,195100.0,27.2636,27.2776,27.2636,27.2636,195100.0
2014-03-31 11:00:00,38.84,38.89,38.83,38.88,220900.0,27.2636,27.2987,27.2566,27.2917,220900.0
2014-03-31 11:10:00,38.88,38.89,38.84,38.84,298900.0,27.2917,27.2987,27.2636,27.2636,298900.0
2014-03-31 11:20:00,38.85,38.86,38.79,38.8,417900.0,27.2706,27.2776,27.2285,27.2355,417900.0
2014-03-31 11:30:00,38.81,38.83,38.79,38.81,281700.0,27.2425,27.2566,27.2285,27.2425,281700.0
2014-03-31 11:40:00,38.82,38.83,38.8,38.81,161900.0,27.2496,27.2566,27.2355,27.2425,161900.0
2014-03-31 11:50:00,38.82,38.89,38.81,38.89,314200.0,27.2496,27.2987,27.2425,27.2987,314200.0
2014-03-31 12:00:00,38.89,38.94,38.86,38.94,471400.0,27.2987,27.3338,27.2776,27.3338,471400.0
2014-03-31 12:10:00,38.94,38.96,38.91,38.96,287700.0,27.3338,27.3478,27.3127,27.3478,287700.0
2014-03-31 12:20:00,38.96,39.01,38.95,39.01,497700.0,27.3478,27.3829,27.3408,27.3829,497700.0
2014-03-31 12:30:00,39.01,39.03,39.0,39.02,366600.0,27.3829,27.397,27.3759,27.3899,366600.0
2014-03-31 12:40:00,39.02,39.03,38.99,39.0,580600.0,27.3899,27.397,27.3689,27.3759,580600.0
2014-03-31 12:50:00,39.01,39.01,38.95,38.96,271200.0,27.3829,27.3829,27.3408,27.3478,271200.0
2014-03-31 13:00:00,38.97,38.97,38.9,38.91,244700.0,27.3548,27.3548,27.3057,27.3127,244700.0
2014-03-31 13:10:00,38.91,38.92,38.86,38.87,405900.0,27.3127,27.3198,27.2776,27.2847,405900.0
2014-03-31 13:20:00,38.87,38.88,38.81,38.82,363900.0,27.2847,27.2917,27.2425,27.2496,363900.0
2014-03-31 13:30:00,38.82,38.83,38.75,38.75,459100.0,27.2496,27.2566,27.2004,27.2004,459100.0
2014-03-31 13:40:00,38.75,38.77,38.75,38.77,184200.0,27.2004,27.2145,27.2004,27.2145,184200.0
2014-03-31 13:50:00,38.76,38.77,38.7,38.74,447800.0,27.2074,27.2145,27.1653,27.1934,447800.0
2014-03-31 14:00:00,38.73,38.74,38.68,38.71,325200.0,27.1864,27.1934,27.1513,27.1723,325200.0
2014-03-31 14:10:00,38.71,38.71,38.64,38.64,313000.0,27.1723,27.1723,27.1232,27.1232,313000.0
2014-03-31 14:20:00,38.64,38.65,38.62,38.62,301100.0,27.1232,27.1302,27.1092,27.1092,301100.0
2014-03-31 14:30:00,38.63,38.63,38.57,38.6,649900.0,27.1162,27.1162,27.0741,27.0951,649900.0
2014-03-31 14:40:00,38.61,38.61,38.52,38.53,504600.0,27.1021,27.1021,27.039,27.046,504600.0
2014-03-31 14:50:00,38.52,38.53,38.46,38.48,652700.0,27.039,27.046,26.9969,27.0109,652700.0
2014-03-31 15:00:00,38.49,38.5,38.47,38.5,446900.0,27.0179,27.0249,27.0039,27.0249,446900.0
2014-03-31 15:10:00,38.5,38.56,38.49,38.56,891800.0,27.0249,27.0671,27.0179,27.0671,891800.0
2014-03-31 15:20:00,38.56,38.6,38.55,38.59,544700.0,27.0671,27.0951,27.06,27.0881,544700.0
2014-03-31 15:30:00,38.59,38.6,38.56,38.6,923100.0,27.0881,27.0951,27.0671,27.0951,923100.0
2014-03-31 15:40:00,38.6,38.62,38.56,38.57,1108900.0,27.0951,27.1092,27.0671,27.0741,1108900.0
2014-03-31 15:50:00,38.58,38.68,38.56,38.66,3426900.0,27.0811,27.1513,27.0671,27.1372,3426900.0
2014-04-01 09:30:00,38.53,38.81,38.53,38.79,1112500.0,27.046,27.2425,27.046,27.2285,1112500.0
2014-04-01 09:40:00,38.79,38.8,38.7,38.8,460600.0,27.2285,27.2355,27.1653,27.2355,460600.0
2014-04-01 09:50:00,38.79,38.89,38.78,38.8,410000.0,27.2285,27.2987,27.2215,27.2355,410000.0
2014-04-01 10:00:00,38.81,38.84,38.76,38.78,584700.0,27.2425,27.2636,27.2074,27.2215,584700.0
2014-04-01 10:10:00,38.79,38.83,38.77,38.77,329900.0,27.2285,27.2566,27.2145,27.2145,329900.0
2014-04-01 10:20:00,38.77,38.82,38.77,38.8,502500.0,27.2145,27.2496,27.2145,27.2355,502500.0
2014-04-01 10:30:00,38.8,38.84,38.76,38.81,1447200.0,27.2355,27.2636,27.2074,27.2425,1447200.0
2014-04-01 10:40:00,38.81,38.89,38.8,38.8,596300.0,27.2425,27.2987,27.2355,27.2355,596300.0
2014-04-01 10:50:00,38.8,38.8,38.78,38.78,303300.0,27.2355,27.2355,27.2215,27.2215,303300.0
2014-04-01 11:00:00,38.79,38.8,38.68,38.68,551700.0,27.2285,27.2355,27.1513,27.1513,551700.0
2014-04-01 11:10:00,38.69,38.7,38.57,38.59,1120700.0,27.1583,27.1653,27.0741,27.0881,1120700.0
2014-04-01 11:20:00,38.59,38.63,38.52,38.58,777400.0,27.0881,27.1162,27.039,27.0811,777400.0
2014-04-01 11:30:00,38.59,38.64,38.57,38.63,444900.0,27.0881,27.1232,27.0741,27.1162,444900.0
2014-04-01 11:40:00,38.63,38.63,38.52,38.55,540300.0,27.1162,27.1162,27.039,27.06,540300.0
2014-04-01 11:50:00,38.54,38.57,38.49,38.52,590400.0,27.053,27.0741,27.0179,27.039,590400.0
2014-04-01 12:00:00,38.52,38.52,38.43,38.46,372900.0,27.039,27.039,26.9758,26.9969,372900.0
2014-04-01 12:10:00,38.47,38.47,38.37,38.41,462700.0,27.0039,27.0039,26.9337,26.9618,462700.0
2014-04-01 12:20:00,38.41,38.5,38.41,38.47,201500.0,26.9618,27.0249,26.9618,27.0039,201500.0
2014-04-01 12:30:00,38.48,38.48,38.44,38.45,178000.0,27.0109,27.0109,26.9828,26.9898,178000.0
2014-04-01 12:40:00,38.44,38.48,38.44,38.45,279800.0,26.9828,27.0109,26.9828,26.9898,279800.0
2014-04-01 12:50:00,38.45,38.49,38.45,38.48,185200.0,26.9898,27.0179,26.9898,27.0109,185200.0
2014-04-01 13:00:00,38.47,38.48,38.4,38.41,351700.0,27.0039,27.0109,26.9547,26.9618,351700.0
2014-04-01 13:10:00,38.41,38.43,38.4,38.42,204100.0,26.9618,26.9758,26.9547,26.9688,204100.0
2014-04-01 13:20:00,38.42,38.47,38.41,38.47,309200.0,26.9688,27.0039,26.9618,27.0039,309200.0
2014-04-01 13:30:00,38.47,38.47,38.41,38.42,241100.0,27.0039,27.0039,26.9618,26.9688,241100.0
2014-04-01 13:40:00,38.43,38.46,38.42,38.44,202400.0,26.9758,26.9969,26.9688,26.9828,202400.0
2014-04-01 13:50:00,38.43,38.46,38.42,38.44,192900.0,26.9758,26.9969,26.9688,26.9828,192900.0
2014-04-01 14:00:00,38.45,38.46,38.42,38.46,242000.0,26.9898,26.9969,26.9688,26.9969,242000.0
2014-04-01 14:10:00,38.46,38.47,38.44,38.47,218300.0,26.9969,27.0039,26.9828,27.0039,218300.0
2014-04-01 14:20:00,38.46,38.49,38.46,38.48,145700.0,26.9969,27.0179,26.9969,27.0109,145700.0
2014-04-01 14:30:00,38.48,38.48,38.43,38.43,199200.0,27.0109,27.0109,26.9758,26.9758,199200.0
2014-04-01 14:40:00,38.43,38.45,38.42,38.44,246400.0,26.9758,26.9898,26.9688,26.9828,246400.0
2014-04-01 14:50:00,38.44,38.45,38.41,38.43,276200.0,26.9828,26.9898,26.9618,26.9758,276200.0
2014-04-01 15:00:00,38.42,38.44,38.41,38.41,268100.0,26.9688,26.9828,26.9618,26.9618,268100.0
2014-04-01 15:10:00,38.42,38.43,38.41,38.41,227100.0,26.9688,26.9758,26.9618,26.9618,227100.0
2014-04-01 15:20:00,38.42,38.43,38.41,38.43,350800.0,26.9688,26.9758,26.9618,26.9758,350800.0
2014-04-01 15:30:00,38.42,38.44,38.38,38.44,824400.0,26.9688,26.9828,26.9407,26.9828,824400.0
2014-04-01 15:40:00,38.43,38.44,38.39,38.41,949500.0,26.9758,26.9828,26.9477,26.9618,949500.0
2014-04-01 15:50:00,38.41,38.42,38.39,38.41,1488500.0,26.9618,26.9688,26.9477,26.9618,1488500.0
2014-04-02 09:30:00,38.49,38.54,38.37,38.4,772100.0,27.0179,27.053,26.9337,26.9547,772100.0
2014-04-02 09:40:00,38.4,38.5,38.38,38.45,440800.0,26.9547,27.0249,26.9407,26.9898,440800.0
2014-04-02 09:50:00,38.45,38.48,38.4,38.43,276100.0,26.9898,27.0109,26.9547,26.9758,276100.0
2014-04-02 10:00:00,38.42,38.47,38.37,38.38,554200.0,26.9688,27.0039,26.9337,26.9407,554200.0
2014-04-02 10:10:00,38.39,38.41,38.3,38.37,617600.0,26.9477,26.9618,26.8845,26.9337,617600.0
2014-04-02 10:20:00,38.36,38.42,38.36,38.41,211900.0,26.9267,26.9688,26.9267,26.9618,211900.0
2014-04-02 10:30:00,38.42,38.42,38.36,38.39,332400.0,26.9688,26.9688,26.9267,26.9477,332400.0
2014-04-02 10:40:00,38.4,38.41,38.33,38.33,289300.0,26.9547,26.9618,26.9056,26.9056,289300.0
2014-04-02 10:50:00,38.33,38.35,38.3,38.34,202000.0,26.9056,26.9196,26.8845,26.9126,202000.0
2014-04-02 11:00:00,38.34,38.39,38.34,38.37,174000.0,26.9126,26.9477,26.9126,26.9337,174000.0
2014-04-02 11:10:00,38.37,38.38,38.32,38.37,555600.0,26.9337,26.9407,26.8986,26.9337,555600.0
2014-04-02 11:20:00,38.38,38.43,38.36,38.4,608100.0,26.9407,26.9758,26.9267,26.9547,608100.0
2014-04-02 11:30:00,38.41,38.43,38.37,38.4,456600.0,26.9618,26.9758,26.9337,26.9547,456600.0
2014-04-02 11:40:00,38.4,38.43,38.37,38.43,738400.0,26.9547,26.9758,26.9337,26.9758,738400.0
2014-04-02 11:50:00,38.43,38.52,38.42,38.48,341700.0,26.9758,27.039,26.9688,27.0109,341700.0
2014-04-02 12:00:00,38.47,38.49,38.44,38.44,157800.0,27.0039,27.0179,26.9828,26.9828,157800.0
2014-04-02 12:10:00,38.44,38.45,38.42,38.44,145200.0,26.9828,26.9898,26.9688,26.9828,145200.0
2014-04-02 12:20:00,38.44,38.47,38.43,38.45,209900.0,26.9828,27.0039,26.9758,26.9898,209900.0
2014-04-02 12:30:00,38.44,38.45,38.43,38.43,75400.0,26.9828,26.9898,26.9758,26.9758,75400.0
2014-04-02 12:40:00,38.44,38.44,38.41,38.43,146800.0,26.9828,26.9828,26.9618,26.9758,146800.0
2014-04-02 12:50:00,38.44,38.45,38.42,38.44,138300.0,26.9828,26.9898,26.9688,26.9828,138300.0
2014-04-02 13:00:00,38.43,38.44,38.41,38.42,139600.0,26.9758,26.9828,26.9618,26.9688,139600.0
2014-04-02 13:10:00,38.42,38.44,38.4,38.42,120800.0,26.9688,26.9828,26.9547,26.9688,120800.0
2014-04-02 13:20:00,38.41,38.44,38.4,38.41,242100.0,26.9618,26.9828,26.9547,26.9618,242100.0
2014-04-02 13:30:00,38.41,38.44,38.4,38.41,142400.0,26.9618,26.9828,26.9547,26.9618,142400.0
2014-04-02 13:40:00,38.42,38.43,38.4,38.43,99300.0,26.9688,26.9758,26.9547,26.9758,99300.0
2014-04-02 13:50:00,38.43,38.43,38.37,38.39,446700.0,26.9758,26.9758,26.9337,26.9477,446700.0
2014-04-02 14:00:00,38.39,38.39,38.36,38.37,264800.0,26.9477,26.9477,26.9267,26.9337,264800.0
2014-04-02 14:10:00,38.37,38.38,38.37,38.38,114900.0,26.9337,26.9407,26.9337,26.9407,114900.0
2014-04-02 14:20:00,38.38,38.38,38.35,38.37,107700.0,26.9407,26.9407,26.9196,26.9337,107700.0
2014-04-02 14:30:00,38.36,38.37,38.33,38.37,95400.0,26.9267,26.9337,26.9056,26.9337,95400.0
2014-04-02 14:40:00,38.37,38.37,38.35,38.36,136800.0,26.9337,26.9337,26.9196,26.9267,136800.0
2014-04-02 14:50:00,38.36,38.4,38.34,38.4,265800.0,26.9267,26.9547,26.9126,26.9547,265800.0
2014-04-02 15:00:00,38.4,38.4,38.37,38.39,150200.0,26.9547,26.9547,26.9337,26.9477,150200.0
2014-04-02 15:10:00,38.39,38.4,38.34,38.36,555300.0,26.9477,26.9547,26.9126,26.9267,555300.0
2014-04-02 15:20:00,38.36,38.36,38.32,38.36,636400.0,26.9267,26.9267,26.8986,26.9267,636400.0
2014-04-02 15:30:00,38.36,38.38,38.34,38.35,1299100.0,26.9267,26.9407,26.9126,26.9196,1299100.0
2014-04-02 15:40:00,38.35,38.37,38.33,38.34,529900.0,26.9196,26.9337,26.9056,26.9126,529900.0
2014-04-02 15:50:00,38.34,38.35,38.32,38.34,986500.0,26.9126,26.9196,26.8986,26.9126,986500.0
2014-04-03 09:30:00,38.39,38.49,38.23,38.25,2004200.0,26.9477,27.0179,26.8354,26.8494,2004200.0
2014-04-03 09:40:00,38.25,38.26,38.06,38.08,1411000.0,26.8494,26.8565,26.7161,26.7301,1411000.0
2014-04-03 09:50:00,38.08,38.14,38.06,38.12,537800.0,26.7301,26.7722,26.7161,26.7582,537800.0
2014-04-03 10:00:00,38.12,38.13,38.04,38.07,413000.0,26.7582,26.7652,26.702,26.7231,413000.0
2014-04-03 10:10:00,38.07,38.18,38.07,38.17,443300.0,26.7231,26.8003,26.7231,26.7933,443300.0
2014-04-03 10:20:00,38.16,38.2,38.11,38.14,480500.0,26.7863,26.8144,26.7512,26.7722,480500.0
2014-04-03 10:30:00,38.13,38.2,38.13,38.2,339300.0,26.7652,26.8144,26.7652,26.8144,339300.0
2014-04-03 10:40:00,38.2,38.2,38.17,38.19,310500.0,26.8144,26.8144,26.7933,26.8073,310500.0
2014-04-03 10:50:00,38.19,38.2,38.14,38.15,501400.0,26.8073,26.8144,26.7722,26.7793,501400.0
2014-04-03 11:00:00,38.15,38.17,38.13,38.16,174900.0,26.7793,26.7933,26.7652,26.7863,174900.0
2014-04-03 11:10:00,38.16,38.17,38.15,38.16,341600.0,26.7863,26.7933,26.7793,26.7863,341600.0
2014-04-03 11:20:00,38.16,38.19,38.14,38.17,210000.0,26.7863,26.8073,26.7722,26.7933,210000.0
2014-04-03 11:30:00,38.18,38.18,38.16,38.17,174400.0,26.8003,26.8003,26.7863,26.7933,174400.0
2014-04-03 11:40:00,38.16,38.17,38.13,38.14,166900.0,26.7863,26.7933,26.7652,26.7722,166900.0
2014-04-03 11:50:00,38.13,38.14,38.08,38.11,266600.0,26.7652,26.7722,26.7301,26.7512,266600.0
2014-04-03 12:00:00,38.1,38.13,38.1,38.11,175400.0,26.7442,26.7652,26.7442,26.7512,175400.0
2014-04-03 12:10:00,38.11,38.12,38.07,38.09,141500.0,26.7512,26.7582,26.7231,26.7371,141500.0
2014-04-03 12:20:00,38.09,38.12,38.08,38.12,162300.0,26.7371,26.7582,26.7301,26.7582,162300.0
2014-04-03 12:30:00,38.12,38.14,38.1,38.14,252500.0,26.7582,26.7722,26.7442,26.7722,252500.0
2014-04-03 12:40:00,38.13,38.14,38.11,38.11,324400.0,26.7652,26.7722,26.7512,26.7512,324400.0
2014-04-03 12:50:00,38.11,38.13,38.1,38.11,165300.0,26.7512,26.7652,26.7442,26.7512,165300.0
2014-04-03 13:00:00,38.11,38.13,38.11,38.12,81300.0,26.7512,26.7652,26.7512,26.7582,81300.0
2014-04-03 13:10:00,38.13,38.14,38.12,38.13,149000.0,26.7652,26.7722,26.7582,26.7652,149000.0
2014-04-03 13:20:00,38.12,38.14,38.12,38.13,125000.0,26.7582,26.7722,26.7582,26.7652,125000.0
2014-04-03 13:30:00,38.14,38.15,38.12,38.12,173300.0,26.7722,26.7793,26.7582,26.7582,173300.0
2014-04-03 13:40:00,38.13,38.14,38.11,38.12,269600.0,26.7652,26.7722,26.7512,26.7582,269600.0
2014-04-03 13:50:00,38.12,38.13,38.11,38.13,139400.0,26.7582,26.7652,26.7512,26.7652,139400.0
2014-04-03 14:00:00,38.13,38.14,38.11,38.12,180800.0,26.7652,26.7722,26.7512,26.7582,180800.0
2014-04-03 14:10:00,38.11,38.13,38.09,38.12,212400.0,26.7512,26.7652,26.7371,26.7582,212400.0
2014-04-03 14:20:00,38.12,38.12,38.09,38.09,206400.0,26.7582,26.7582,26.7371,26.7371,206400.0
2014-04-03 14:30:00,38.09,38.1,38.08,38.08,209800.0,26.7371,26.7442,26.7301,26.7301,209800.0
2014-04-03 14:40:00,38.08,38.1,38.05,38.07,626900.0,26.7301,26.7442,26.7091,26.7231,626900.0
2014-04-03 14:50:00,38.06,38.1,38.06,38.09,453200.0,26.7161,26.7442,26.7161,26.7371,453200.0
2014-04-03 15:00:00,38.09,38.1,38.07,38.09,364100.0,26.7371,26.7442,26.7231,26.7371,364100.0
2014-04-03 15:10:00,38.08,38.11,38.05,38.1,534000.0,26.7301,26.7512,26.7091,26.7442,534000.0
2014-04-03 15:20:00,38.09,38.15,38.09,38.12,554000.0,26.7371,26.7793,26.7371,26.7582,554000.0
2014-04-03 15:30:00,38.12,38.12,38.08,38.1,442800.0,26.7582,26.7582,26.7301,26.7442,442800.0
2014-04-03 15:40:00,38.1,38.13,38.08,38.1,823400.0,26.7442,26.7652,26.7301,26.7442,823400.0
2014-04-03 15:50:00,38.1,38.11,38.05,38.07,1715800.0,26.7442,26.7512,26.7091,26.7231,1715800.0
2014-04-04 09:30:00,38.24,38.24,38.14,38.17,779400.0,26.8424,26.8424,26.7722,26.7933,779400.0
2014-04-04 09:40:00,38.16,38.21,38.15,38.2,317900.0,26.7863,26.8214,26.7793,26.8144,317900.0
2014-04-04 09:50:00,38.2,38.28,38.18,38.27,384500.0,26.8144,26.8705,26.8003,26.8635,384500.0
2014-04-04 10:00:00,38.27,38.28,38.19,38.23,504600.0,26.8635,26.8705,26.8073,26.8354,504600.0
2014-04-04 10:10:00,38.23,38.27,38.2,38.26,417300.0,26.8354,26.8635,26.8144,26.8565,417300.0
2014-04-04 10:20:00,38.25,38.33,38.25,38.33,254400.0,26.8494,26.9056,26.8494,26.9056,254400.0
2014-04-04 10:30:00,38.33,38.37,38.32,38.33,465100.0,26.9056,26.9337,26.8986,26.9056,465100.0
2014-04-04 10:40:00,38.33,38.38,38.33,38.34,335800.0,26.9056,26.9407,26.9056,26.9126,335800.0
2014-04-04 10:50:00,38.34,38.37,38.34,38.36,315100.0,26.9126,26.9337,26.9126,26.9267,315100.0
2014-04-04 11:00:00,38.36,38.38,38.32,38.33,522100.0,26.9267,26.9407,26.8986,26.9056,522100.0
2014-04-04 11:10:00,38.32,38.38,38.32,38.36,384100.0,26.8986,26.9407,26.8986,26.9267,384100.0
2014-04-04 11:20:00,38.35,38.42,38.35,38.41,283300.0,26.9196,26.9688,26.9196,26.9618,283300.0
2014-04-04 11:30:00,38.4,38.42,38.38,38.4,298300.0,26.9547,26.9688,26.9407,26.9547,298300.0
2014-04-04 11:40:00,38.4,38.42,38.34,38.37,479400.0,26.9547,26.9688,26.9126,26.9337,479400.0
2014-04-04 11:50:00,38.37,38.42,38.37,38.41,305600.0,26.9337,26.9688,26.9337,26.9618,305600.0
2014-04-04 12:00:00,38.42,38.43,38.38,38.41,291600.0,26.9688,26.9758,26.9407,26.9618,291600.0
2014-04-04 12:10:00,38.41,38.48,38.4,38.45,312500.0,26.9618,27.0109,26.9547,26.9898,312500.0
2014-04-04 12:20:00,38.45,38.47,38.4,38.4,216800.0,26.9898,27.0039,26.9547,26.9547,216800.0
2014-04-04 12:30:00,38.4,38.43,38.38,38.41,195600.0,26.9547,26.9758,26.9407,26.9618,195600.0
2014-04-04 12:40:00,38.41,38.42,38.33,38.34,266600.0,26.9618,26.9688,26.9056,26.9126,266600.0
2014-04-04 12:50:00,38.34,38.35,38.31,38.35,283400.0,26.9126,26.9196,26.8916,26.9196,283400.0
2014-04-04 13:00:00,38.34,38.37,38.33,38.34,266500.0,26.9126,26.9337,26.9056,26.9126,266500.0
2014-04-04 13:10:00,38.34,38.43,38.34,38.43,328100.0,26.9126,26.9758,26.9126,26.9758,328100.0
2014-04-04 13:20:00,38.43,38.43,38.38,38.4,180300.0,26.9758,26.9758,26.9407,26.9547,180300.0
2014-04-04 13:30:00,38.38,38.4,38.34,38.4,291900.0,26.9407,26.9547,26.9126,26.9547,291900.0
2014-04-04 13:40:00,38.39,38.39,38.35,38.37,207300.0,26.9477,26.9477,26.9196,26.9337,207300.0
2014-04-04 13:50:00,38.38,38.38,38.33,38.35,174000.0,26.9407,26.9407,26.9056,26.9196,174000.0
2014-04-04 14:00:00,38.36,38.38,38.33,38.33,268700.0,26.9267,26.9407,26.9056,26.9056,268700.0
2014-04-04 14:10:00,38.33,38.4,38.33,38.37,313700.0,26.9056,26.9547,26.9056,26.9337,313700.0
2014-04-04 14:20:00,38.37,38.37,38.27,38.28,245100.0,26.9337,26.9337,26.8635,26.8705,245100.0
2014-04-04 14:30:00,38.27,38.3,38.22,38.23,195700.0,26.8635,26.8845,26.8284,26.8354,195700.0
2014-04-04 14:40:00,38.23,38.25,38.18,38.2,263300.0,26.8354,26.8494,26.8003,26.8144,263300.0
2014-04-04 14:50:00,38.2,38.2,38.17,38.2,343600.0,26.8144,26.8144,26.7933,26.8144,343600.0
2014-04-04 15:00:00,38.2,38.26,38.2,38.26,378000.0,26.8144,26.8565,26.8144,26.8565,378000.0
2014-04-04 15:10:00,38.26,38.3,38.25,38.3,282200.0,26.8565,26.8845,26.8494,26.8845,282200.0
2014-04-04 15:20:00,38.29,38.32,38.27,38.29,380200.0,26.8775,26.8986,26.8635,26.8775,380200.0
2014-04-04 15:30:00,38.28,38.32,38.25,38.26,437400.0,26.8705,26.8986,26.8494,26.8565,437400.0
2014-04-04 15:40:00,38.26,38.3,38.25,38.3,463500.0,26.8565,26.8845,26.8494,26.8845,463500.0
2014-04-04 15:50:00,38.3,38.3,38.2,38.23,1029400.0,26.8845,26.8845,26.8144,26.8354,1029400.0
2014-04-07 09:30:00,38.27,38.44,38.26,38.41,756600.0,26.8635,26.9828,26.8565,26.9618,756600.0
2014-04-07 09:40:00,38.41,38.5,38.4,38.44,579800.0,26.9618,27.0249,26.9547,26.9828,579800.0
2014-04-07 09:50:00,38.43,38.45,38.31,38.43,508900.0,26.9758,26.9898,26.8916,26.9758,508900.0
2014-04-07 10:00:00,38.44,38.46,38.39,38.41,383800.0,26.9828,26.9969,26.9477,26.9618,383800.0
2014-04-07 10:10:00,38.42,38.5,38.41,38.45,293100.0,26.9688,27.0249,26.9618,26.9898,293100.0
2014-04-07 10:20:00,38.45,38.47,38.43,38.44,317600.0,26.9898,27.0039,26.9758,26.9828,317600.0
2014-04-07 10:30:00,38.43,38.49,38.42,38.48,456700.0,26.9758,27.0179,26.9688,27.0109,456700.0
2014-04-07 10:40:00,38.49,38.54,38.48,38.53,498300.0,27.0179,27.053,27.0109,27.046,498300.0
2014-04-07 10:50:00,38.53,38.57,38.51,38.57,380700.0,27.046,27.0741,27.032,27.0741,380700.0
2014-04-07 11:00:00,38.57,38.64,38.54,38.61,393100.0,27.0741,27.1232,27.053,27.1021,393100.0
2014-04-07 11:10:00,38.61,38.62,38.56,38.59,203300.0,27.1021,27.1092,27.0671,27.0881,203300.0
2014-04-07 11:20:00,38.59,38.62,38.58,38.61,293400.0,27.0881,27.1092,27.0811,27.1021,293400.0
2014-04-07 11:30:00,38.61,38.62,38.57,38.59,258500.0,27.1021,27.1092,27.0741,27.0881,258500.0
2014-04-07 11:40:00,38.58,38.6,38.58,38.58,199000.0,27.0811,27.0951,27.0811,27.0811,199000.0
2014-04-07 11:50:00,38.59,38.61,38.58,38.6,189400.0,27.0881,27.1021,27.0811,27.0951,189400.0
2014-04-07 12:00:00,38.6,38.65,38.6,38.65,219100.0,27.0951,27.1302,27.0951,27.1302,219100.0
2014-04-07 12:10:00,38.65,38.68,38.62,38.66,322900.0,27.1302,27.1513,27.1092,27.1372,322900.0
2014-04-07 12:20:00,38.66,38.7,38.66,38.69,198800.0,27.1372,27.1653,27.1372,27.1583,198800.0
2014-04-07 12:30:00,38.69,38.76,38.68,38.75,408500.0,27.1583,27.2074,27.1513,27.2004,408500.0
2014-04-07 12:40:00,38.76,38.76,38.73,38.74,323200.0,27.2074,27.2074,27.1864,27.1934,323200.0
2014-04-07 12:50:00,38.74,38.8,38.73,38.79,239000.0,27.1934,27.2355,27.1864,27.2285,239000.0
2014-04-07 13:00:00,38.79,38.79,38.72,38.73,301900.0,27.2285,27.2285,27.1794,27.1864,301900.0
2014-04-07 13:10:00,38.74,38.8,38.73,38.78,203200.0,27.1934,27.2355,27.1864,27.2215,203200.0
2014-04-07 13:20:00,38.79,38.82,38.78,38.78,218600.0,27.2285,27.2496,27.2215,27.2215,218600.0
2014-04-07 13:30:00,38.78,38.83,38.78,38.81,308600.0,27.2215,27.2566,27.2215,27.2425,308600.0
2014-04-07 13:40:00,38.82,38.86,38.81,38.86,271400.0,27.2496,27.2776,27.2425,27.2776,271400.0
2014-04-07 13:50:00,38.85,38.86,38.81,38.85,348800.0,27.2706,27.2776,27.2425,27.2706,348800.0
2014-04-07 14:00:00,38.84,38.89,38.84,38.87,392800.0,27.2636,27.2987,27.2636,27.2847,392800.0
2014-04-07 14:10:00,38.88,38.89,38.85,38.87,322400.0,27.2917,27.2987,27.2706,27.2847,322400.0
2014-04-07 14:20:00,38.86,38.88,38.83,38.85,501200.0,27.2776,27.2917,27.2566,27.2706,501200.0
2014-04-07 14:30:00,38.84,38.85,38.83,38.84,275500.0,27.2636,27.2706,27.2566,27.2636,275500.0
2014-04-07 14:40:00,38.84,38.86,38.79,38.81,388700.0,27.2636,27.2776,27.2285,27.2425,388700.0
2014-04-07 14:50:00,38.81,38.82,38.77,38.77,272300.0,27.2425,27.2496,27.2145,27.2145,272300.0
2014-04-07 15:00:00,38.77,38.79,38.74,38.78,319200.0,27.2145,27.2285,27.1934,27.2215,319200.0
2014-04-07 15:10:00,38.79,38.86,38.76,38.85,520200.0,27.2285,27.2776,27.2074,27.2706,520200.0
2014-04-07 15:20:00,38.86,38.86,38.8,38.8,301600.0,27.2776,27.2776,27.2355,27.2355,301600.0
2014-04-07 15:30:00,38.8,38.81,38.73,38.73,600600.0,27.2355,27.2425,27.1864,27.1864,600600.0
2014-04-07 15:40:00,38.73,38.74,38.66,38.68,786600.0,27.1864,27.1934,27.1372,27.1513,786600.0
2014-04-07 15:50:00,38.69,38.69,38.62,38.63,1205000.0,27.1583,27.1583,27.1092,27.1162,1205000.0
2014-04-08 09:30:00,38.67,38.68,38.48,38.52,970700.0,27.1443,27.1513,27.0109,27.039,970700.0
2014-04-08 09:40:00,38.52,38.69,38.51,38.67,626900.0,27.039,27.1583,27.032,27.1443,626900.0
2014-04-08 09:50:00,38.67,38.73,38.62,38.66,513100.0,27.1443,27.1864,27.1092,27.1372,513100.0
2014-04-08 10:00:00,38.66,38.7,38.59,38.59,405100.0,27.1372,27.1653,27.0881,27.0881,405100.0
2014-04-08 10:10:00,38.59,38.67,38.56,38.66,336700.0,27.0881,27.1443,27.0671,27.1372,336700.0
2014-04-08 10:20:00,38.66,38.77,38.66,38.71,299000.0,27.1372,27.2145,27.1372,27.1723,299000.0
2014-04-08 10:30:00,38.71,38.79,38.69,38.76,279100.0,27.1723,27.2285,27.1583,27.2074,279100.0
2014-04-08 10:40:00,38.76,38.82,38.74,38.75,383000.0,27.2074,27.2496,27.1934,27.2004,383000.0
2014-04-08 10:50:00,38.76,38.76,38.68,38.72,282400.0,27.2074,27.2074,27.1513,27.1794,282400.0
2014-04-08 11:00:00,38.72,38.75,38.71,38.74,203300.0,27.1794,27.2004,27.1723,27.1934,203300.0
2014-04-08 11:10:00,38.74,38.74,38.68,38.72,219400.0,27.1934,27.1934,27.1513,27.1794,219400.0
2014-04-08 11:20:00,38.72,38.76,38.72,38.73,331200.0,27.1794,27.2074,27.1794,27.1864,331200.0
2014-04-08 11:30:00,38.73,38.77,38.71,38.76,190400.0,27.1864,27.2145,27.1723,27.2074,190400.0
2014-04-08 11:40:00,38.75,38.78,38.73,38.74,184300.0,27.2004,27.2215,27.1864,27.1934,184300.0
2014-04-08 11:50:00,38.75,38.84,38.75,38.83,278200.0,27.2004,27.2636,27.2004,27.2566,278200.0
2014-04-08 12:00:00,38.84,38.85,38.82,38.84,394100.0,27.2636,27.2706,27.2496,27.2636,394100.0
2014-04-08 12:10:00,38.84,38.89,38.84,38.87,322100.0,27.2636,27.2987,27.2636,27.2847,322100.0
2014-04-08 12:20:00,38.87,38.89,38.82,38.83,352500.0,27.2847,27.2987,27.2496,27.2566,352500.0
2014-04-08 12:30:00,38.82,38.85,38.81,38.85,260200.0,27.2496,27.2706,27.2425,27.2706,260200.0
2014-04-08 12:40:00,38.85,38.85,38.84,38.84,172200.0,27.2706,27.2706,27.2636,27.2636,172200.0
2014-04-08 12:50:00,38.84,38.85,38.78,38.81,246400.0,27.2636,27.2706,27.2215,27.2425,246400.0
2014-04-08 13:00:00,38.81,38.82,38.79,38.8,146100.0,27.2425,27.2496,27.2285,27.2355,146100.0
2014-04-08 13:10:00,38.8,38.83,38.79,38.83,206100.0,27.2355,27.2566,27.2285,27.2566,206100.0
2014-04-08 13:20:00,38.83,38.85,38.81,38.83,250500.0,27.2566,27.2706,27.2425,27.2566,250500.0
2014-04-08 13:30:00,38.83,38.85,38.83,38.83,115900.0,27.2566,27.2706,27.2566,27.2566,115900.0
2014-04-08 13:40:00,38.83,38.84,38.8,38.82,140100.0,27.2566,27.2636,27.2355,27.2496,140100.0
2014-04-08 13:50:00,38.81,38.83,38.8,38.82,177900.0,27.2425,27.2566,27.2355,27.2496,177900.0
2014-04-08 14:00:00,38.82,38.82,38.79,38.8,218900.0,27.2496,27.2496,27.2285,27.2355,218900.0
2014-04-08 14:10:00,38.8,38.8,38.72,38.72,423300.0,27.2355,27.2355,27.1794,27.1794,423300.0
2014-04-08 14:20:00,38.73,38.77,38.72,38.77,218000.0,27.1864,27.2145,27.1794,27.2145,218000.0
2014-04-08 14:30:00,38.77,38.83,38.76,38.83,230200.0,27.2145,27.2566,27.2074,27.2566,230200.0
2014-04-08 14:40:00,38.83,38.84,38.8,38.84,326400.0,27.2566,27.2636,27.2355,27.2636,326400.0
2014-04-08 14:50:00,38.84,38.87,38.83,38.87,251900.0,27.2636,27.2847,27.2566,27.2847,251900.0
2014-04-08 15:00:00,38.87,38.87,38.84,38.85,226100.0,27.2847,27.2847,27.2636,27.2706,226100.0
2014-04-08 15:10:00,38.84,38.88,38.82,38.86,339000.0,27.2636,27.2917,27.2496,27.2776,339000.0
2014-04-08 15:20:00,38.87,38.88,38.85,38.88,411900.0,27.2847,27.2917,27.2706,27.2917,411900.0
2014-04-08 15:30:00,38.88,38.89,38.85,38.88,505900.0,27.2917,27.2987,27.2706,27.2917,505900.0
2014-04-08 15:40:00,38.88,38.9,38.87,38.88,653800.0,27.2917,27.3057,27.2847,27.2917,653800.0
2014-04-08 15:50:00,38.88,38.9,38.86,38.9,1061100.0,27.2917,27.3057,27.2776,27.3057,1061100.0
2014-04-09 09:30:00,38.84,38.91,38.76,38.89,835500.0,27.2636,27.3127,27.2074,27.2987,835500.0
2014-04-09 09:40:00,38.89,38.95,38.84,38.92,540800.0,27.2987,27.3408,27.2636,27.3198,540800.0
2014-04-09 09:50:00,38.92,38.94,38.8,38.82,310400.0,27.3198,27.3338,27.2355,27.2496,310400.0
2014-04-09 10:00:00,38.83,38.87,38.79,38.81,325900.0,27.2566,27.2847,27.2285,27.2425,325900.0
2014-04-09 10:10:00,38.82,38.84,38.79,38.79,254300.0,27.2496,27.2636,27.2285,27.2285,254300.0
2014-04-09 10:20:00,38.79,38.85,38.76,38.84,332600.0,27.2285,27.2706,27.2074,27.2636,332600.0
2014-04-09 10:30:00,38.84,38.88,38.81,38.86,243400.0,27.2636,27.2917,27.2425,27.2776,243400.0
2014-04-09 10:40:00,38.86,38.86,38.81,38.83,270200.0,27.2776,27.2776,27.2425,27.2566,270200.0
2014-04-09 10:50:00,38.84,38.88,38.84,38.86,165000.0,27.2636,27.2917,27.2636,27.2776,165000.0
2014-04-09 11:00:00,38.86,38.88,38.84,38.85,134800.0,27.2776,27.2917,27.2636,27.2706,134800.0
2014-04-09 11:10:00,38.85,38.88,38.84,38.88,188900.0,27.2706,27.2917,27.2636,27.2917,188900.0
2014-04-09 11:20:00,38.88,38.88,38.84,38.86,199000.0,27.2917,27.2917,27.2636,27.2776,199000.0
2014-04-09 11:30:00,38.86,38.87,38.83,38.84,125000.0,27.2776,27.2847,27.2566,27.2636,125000.0
2014-04-09 11:40:00,38.84,38.85,38.77,38.78,344200.0,27.2636,27.2706,27.2145,27.2215,344200.0
2014-04-09 11:50:00,38.77,38.82,38.76,38.77,186000.0,27.2145,27.2496,27.2074,27.2145,186000.0
2014-04-09 12:00:00,38.77,38.78,38.71,38.72,145400.0,27.2145,27.2215,27.1723,27.1794,145400.0
2014-04-09 12:10:00,38.73,38.74,38.71,38.72,124000.0,27.1864,27.1934,27.1723,27.1794,124000.0
2014-04-09 12:20:00,38.71,38.77,38.7,38.76,192300.0,27.1723,27.2145,27.1653,27.2074,192300.0
2014-04-09 12:30:00,38.77,38.8,38.76,38.8,225300.0,27.2145,27.2355,27.2074,27.2355,225300.0
2014-04-09 12:40:00,38.8,38.81,38.78,38.8,117200.0,27.2355,27.2425,27.2215,27.2355,117200.0
2014-04-09 12:50:00,38.79,38.81,38.79,38.81,91500.0,27.2285,27.2425,27.2285,27.2425,91500.0
2014-04-09 13:00:00,38.8,38.83,38.8,38.82,192300.0,27.2355,27.2566,27.2355,27.2496,192300.0
2014-04-09 13:10:00,38.82,38.83,38.81,38.82,51500.0,27.2496,27.2566,27.2425,27.2496,51500.0
2014-04-09 13:20:00,38.82,38.82,38.79,38.8,112200.0,27.2496,27.2496,27.2285,27.2355,112200.0
2014-04-09 13:30:00,38.79,38.8,38.78,38.8,135500.0,27.2285,27.2355,27.2215,27.2355,135500.0
2014-04-09 13:40:00,38.8,38.8,38.77,38.79,156100.0,27.2355,27.2355,27.2145,27.2285,156100.0
2014-04-09 13:50:00,38.79,38.81,38.78,38.78,125700.0,27.2285,27.2425,27.2215,27.2215,125700.0
2014-04-09 14:00:00,38.79,38.88,38.79,38.86,295100.0,27.2285,27.2917,27.2285,27.2776,295100.0
2014-04-09 14:10:00,38.87,38.88,38.84,38.87,198900.0,27.2847,27.2917,27.2636,27.2847,198900.0
2014-04-09 14:20:00,38.86,38.91,38.86,38.89,233500.0,27.2776,27.3127,27.2776,27.2987,233500.0
2014-04-09 14:30:00,38.89,38.9,38.86,38.87,158300.0,27.2987,27.3057,27.2776,27.2847,158300.0
2014-04-09 14:40:00,38.87,38.9,38.86,38.86,255400.0,27.2847,27.3057,27.2776,27.2776,255400.0
2014-04-09 14:50:00,38.86,38.87,38.83,38.84,255400.0,27.2776,27.2847,27.2566,27.2636,255400.0
2014-04-09 15:00:00,38.85,38.91,38.84,38.89,196800.0,27.2706,27.3127,27.2636,27.2987,196800.0
2014-04-09 15:10:00,38.89,38.91,38.88,38.91,245800.0,27.2987,27.3127,27.2917,27.3127,245800.0
2014-04-09 15:20:00,38.9,38.94,38.89,38.9,277500.0,27.3057,27.3338,27.2987,27.3057,277500.0
2014-04-09 15:30:00,38.91,38.96,38.9,38.94,423100.0,27.3127,27.3478,27.3057,27.3338,423100.0
2014-04-09 15:40:00,38.94,38.98,38.93,38.97,523400.0,27.3338,27.3619,27.3268,27.3548,523400.0
2014-04-09 15:50:00,38.97,38.99,38.95,38.99,1034100.0,27.3548,27.3689,27.3408,27.3689,1034100.0
2014-04-10 09:30:00,38.98,39.14,38.94,39.09,1411700.0,27.3619,27.4742,27.3338,27.4391,1411700.0
2014-04-10 09:40:00,39.09,39.18,39.09,39.14,668300.0,27.4391,27.5023,27.4391,27.4742,668300.0
2014-04-10 09:50:00,39.14,39.17,39.12,39.13,492200.0,27.4742,27.4952,27.4601,27.4672,492200.0
2014-04-10 10:00:00,39.14,39.16,39.09,39.14,497200.0,27.4742,27.4882,27.4391,27.4742,497200.0
2014-04-10 10:10:00,39.15,39.21,39.14,39.21,501000.0,27.4812,27.5233,27.4742,27.5233,501000.0
2014-04-10 10:20:00,39.22,39.28,39.2,39.28,607900.0,27.5303,27.5725,27.5163,27.5725,607900.0
2014-04-10 10:30:00,39.27,39.36,39.26,39.36,659300.0,27.5654,27.6286,27.5584,27.6286,659300.0
2014-04-10 10:40:00,39.35,39.36,39.3,39.31,517000.0,27.6216,27.6286,27.5865,27.5935,517000.0
2014-04-10 10:50:00,39.32,39.38,39.32,39.36,389300.0,27.6005,27.6426,27.6005,27.6286,389300.0
2014-04-10 11:00:00,39.35,39.36,39.28,39.32,339700.0,27.6216,27.6286,27.5725,27.6005,339700.0
2014-04-10 11:10:00,39.32,39.36,39.29,39.36,406100.0,27.6005,27.6286,27.5795,27.6286,406100.0
2014-04-10 11:20:00,39.36,39.38,39.32,39.32,451900.0,27.6286,27.6426,27.6005,27.6005,451900.0
2014-04-10 11:30:00,39.32,39.38,39.32,39.38,420000.0,27.6005,27.6426,27.6005,27.6426,420000.0
2014-04-10 11:40:00,39.38,39.4,39.37,39.39,302700.0,27.6426,27.6567,27.6356,27.6497,302700.0
2014-04-10 11:50:00,39.39,39.4,39.26,39.27,455900.0,27.6497,27.6567,27.5584,27.5654,455900.0
2014-04-10 12:00:00,39.26,39.27,39.15,39.17,338200.0,27.5584,27.5654,27.4812,27.4952,338200.0
2014-04-10 12:10:00,39.16,39.17,39.09,39.17,366500.0,27.4882,27.4952,27.4391,27.4952,366500.0
2014-04-10 12:20:00,39.17,39.19,39.13,39.17,414600.0,27.4952,27.5093,27.4672,27.4952,414600.0
2014-04-10 12:30:00,39.16,39.2,39.13,39.15,248400.0,27.4882,27.5163,27.4672,27.4812,248400.0
2014-04-10 12:40:00,39.15,39.15,39.11,39.12,256600.0,27.4812,27.4812,27.4531,27.4601,256600.0
2014-04-10 12:50:00,39.1,39.12,39.03,39.07,829600.0,27.4461,27.4601,27.397,27.425,829600.0
2014-04-10 13:00:00,39.07,39.14,39.04,39.13,234000.0,27.425,27.4742,27.404,27.4672,234000.0
2014-04-10 13:10:00,39.13,39.15,39.08,39.09,297200.0,27.4672,27.4812,27.4321,27.4391,297200.0
2014-04-10 13:20:00,39.09,39.14,39.05,39.13,312900.0,27.4391,27.4742,27.411,27.4672,312900.0
2014-04-10 13:30:00,39.12,39.14,39.08,39.08,351400.0,27.4601,27.4742,27.4321,27.4321,351400.0
2014-04-10 13:40:00,39.08,39.17,39.08,39.15,463200.0,27.4321,27.4952,27.4321,27.4812,463200.0
2014-04-10 13:50:00,39.15,39.18,39.13,39.17,330900.0,27.4812,27.5023,27.4672,27.4952,330900.0
2014-04-10 14:00:00,39.16,39.22,39.14,39.18,255200.0,27.4882,27.5303,27.4742,27.5023,255200.0
2014-04-10 14:10:00,39.18,39.21,39.16,39.19,269500.0,27.5023,27.5233,27.4882,27.5093,269500.0
2014-04-10 14:20:00,39.19,39.2,39.08,39.09,225900.0,27.5093,27.5163,27.4321,27.4391,225900.0
2014-04-10 14:30:00,39.09,39.1,39.03,39.04,279500.0,27.4391,27.4461,27.397,27.404,279500.0
2014-04-10 14:40:00,39.05,39.08,38.99,39.0,240900.0,27.411,27.4321,27.3689,27.3759,240900.0
2014-04-10 14:50:00,39.0,39.03,38.98,39.02,337600.0,27.3759,27.397,27.3619,27.3899,337600.0
2014-04-10 15:00:00,39.01,39.02,38.84,38.84,603500.0,27.3829,27.3899,27.2636,27.2636,603500.0
2014-04-10 15:10:00,38.84,38.92,38.82,38.92,546300.0,27.2636,27.3198,27.2496,27.3198,546300.0
2014-04-10 15:20:00,38.91,38.92,38.85,38.9,474300.0,27.3127,27.3198,27.2706,27.3057,474300.0
2014-04-10 15:30:00,38.9,38.99,38.89,38.96,553000.0,27.3057,27.3689,27.2987,27.3478,553000.0
2014-04-10 15:40:00,38.96,39.01,38.94,39.0,584700.0,27.3478,27.3829,27.3338,27.3759,584700.0
2014-04-10 15:50:00,39.0,39.03,38.89,38.9,1435200.0,27.3759,27.397,27.2987,27.3057,1435200.0
2014-04-11 09:30:00,38.83,39.22,38.82,39.16,1152500.0,27.2566,27.5303,27.2496,27.4882,1152500.0
2014-04-11 09:40:00,39.17,39.2,38.93,38.98,694600.0,27.4952,27.5163,27.3268,27.3619,694600.0
2014-04-11 09:50:00,38.98,39.0,38.77,38.77,538000.0,27.3619,27.3759,27.2145,27.2145,538000.0
2014-04-11 10:00:00,38.77,38.85,38.73,38.8,591700.0,27.2145,27.2706,27.1864,27.2355,591700.0
2014-04-11 10:10:00,38.8,38.89,38.72,38.88,520700.0,27.2355,27.2987,27.1794,27.2917,520700.0
2014-04-11 10:20:00,38.88,38.9,38.73,38.77,395100.0,27.2917,27.3057,27.1864,27.2145,395100.0
2014-04-11 10:30:00,38.78,38.8,38.66,38.69,478700.0,27.2215,27.2355,27.1372,27.1583,478700.0
2014-04-11 10:40:00,38.69,38.76,38.65,38.76,473600.0,27.1583,27.2074,27.1302,27.2074,473600.0
2014-04-11 10:50:00,38.76,38.81,38.74,38.8,282900.0,27.2074,27.2425,27.1934,27.2355,282900.0
2014-04-11 11:00:00,38.81,38.82,38.75,38.78,389600.0,27.2425,27.2496,27.2004,27.2215,389600.0
2014-04-11 11:10:00,38.79,38.82,38.77,38.8,370700.0,27.2285,27.2496,27.2145,27.2355,370700.0
2014-04-11 11:20:00,38.8,38.85,38.79,38.85,486300.0,27.2355,27.2706,27.2285,27.2706,486300.0
2014-04-11 11:30:00,38.84,38.85,38.78,38.8,238300.0,27.2636,27.2706,27.2215,27.2355,238300.0
2014-04-11 11:40:00,38.79,38.8,38.77,38.77,277600.0,27.2285,27.2355,27.2145,27.2145,277600.0
2014-04-11 11:50:00,38.78,38.79,38.75,38.76,183200.0,27.2215,27.2285,27.2004,27.2074,183200.0
2014-04-11 12:00:00,38.77,38.77,38.74,38.74,124700.0,27.2145,27.2145,27.1934,27.1934,124700.0
2014-04-11 12:10:00,38.75,38.75,38.73,38.74,136700.0,27.2004,27.2004,27.1864,27.1934,136700.0
2014-04-11 12:20:00,38.75,38.75,38.65,38.66,193700.0,27.2004,27.2004,27.1302,27.1372,193700.0
2014-04-11 12:30:00,38.66,38.67,38.6,38.64,213800.0,27.1372,27.1443,27.0951,27.1232,213800.0
2014-04-11 12:40:00,38.63,38.68,38.63,38.68,160600.0,27.1162,27.1513,27.1162,27.1513,160600.0
2014-04-11 12:50:00,38.67,38.69,38.67,38.67,144400.0,27.1443,27.1583,27.1443,27.1443,144400.0
2014-04-11 13:00:00,38.68,38.69,38.61,38.64,173700.0,27.1513,27.1583,27.1021,27.1232,173700.0
2014-04-11 13:10:00,38.64,38.66,38.64,38.64,218400.0,27.1232,27.1372,27.1232,27.1232,218400.0
2014-04-11 13:20:00,38.64,38.65,38.6,38.6,282600.0,27.1232,27.1302,27.0951,27.0951,282600.0
2014-04-11 13:30:00,38.61,38.62,38.58,38.59,284000.0,27.1021,27.1092,27.0811,27.0881,284000.0
2014-04-11 13:40:00,38.59,38.61,38.58,38.61,209000.0,27.0881,27.1021,27.0811,27.1021,209000.0
2014-04-11 13:50:00,38.6,38.62,38.59,38.61,236200.0,27.0951,27.1092,27.0881,27.1021,236200.0
2014-04-11 14:00:00,38.6,38.66,38.6,38.65,363300.0,27.0951,27.1372,27.0951,27.1302,363300.0
2014-04-11 14:10:00,38.65,38.66,38.6,38.61,210100.0,27.1302,27.1372,27.0951,27.1021,210100.0
2014-04-11 14:20:00,38.61,38.62,38.57,38.59,400900.0,27.1021,27.1092,27.0741,27.0881,400900.0
2014-04-11 14:30:00,38.59,38.69,38.59,38.66,429100.0,27.0881,27.1583,27.0881,27.1372,429100.0
2014-04-11 14:40:00,38.65,38.68,38.62,38.64,192200.0,27.1302,27.1513,27.1092,27.1232,192200.0
2014-04-11 14:50:00,38.63,38.65,38.62,38.63,242500.0,27.1162,27.1302,27.1092,27.1162,242500.0
2014-04-11 15:00:00,38.63,38.65,38.6,38.65,227700.0,27.1162,27.1302,27.0951,27.1302,227700.0
2014-04-11 15:10:00,38.65,38.65,38.63,38.65,179000.0,27.1302,27.1302,27.1162,27.1302,179000.0
2014-04-11 15:20:00,38.65,38.68,38.64,38.66,432900.0,27.1302,27.1513,27.1232,27.1372,432900.0
2014-04-11 15:30:00,38.66,38.73,38.65,38.71,612000.0,27.1372,27.1864,27.1302,27.1723,612000.0
2014-04-11 15:40:00,38.71,38.75,38.68,38.69,707600.0,27.1723,27.2004,27.1513,27.1583,707600.0
2014-04-11 15:50:00,38.68,38.69,38.62,38.64,1706600.0,27.1513,27.1583,27.1092,27.1232,1706600.0
2014-04-14 09:30:00,38.71,38.79,38.61,38.65,1019700.0,27.1723,27.2285,27.1021,27.1302,1019700.0
2014-04-14 09:40:00,38.65,38.71,38.63,38.66,544900.0,27.1302,27.1723,27.1162,27.1372,544900.0
2014-04-14 09:50:00,38.67,38.75,38.65,38.73,487400.0,27.1443,27.2004,27.1302,27.1864,487400.0
2014-04-14 10:00:00,38.74,38.75,38.64,38.64,428100.0,27.1934,27.2004,27.1232,27.1232,428100.0
2014-04-14 10:10:00,38.64,38.72,38.62,38.7,575200.0,27.1232,27.1794,27.1092,27.1653,575200.0
2014-04-14 10:20:00,38.7,38.77,38.68,38.75,450200.0,27.1653,27.2145,27.1513,27.2004,450200.0
2014-04-14 10:30:00,38.75,38.77,38.71,38.73,223900.0,27.2004,27.2145,27.1723,27.1864,223900.0
2014-04-14 10:40:00,38.73,38.77,38.71,38.77,403600.0,27.1864,27.2145,27.1723,27.2145,403600.0
2014-04-14 10:50:00,38.77,38.78,38.71,38.74,444900.0,27.2145,27.2215,27.1723,27.1934,444900.0
2014-04-14 11:00:00,38.75,38.77,38.74,38.75,208900.0,27.2004,27.2145,27.1934,27.2004,208900.0
2014-04-14 11:10:00,38.75,38.76,38.72,38.73,659400.0,27.2004,27.2074,27.1794,27.1864,659400.0
2014-04-14 11:20:00,38.73,38.78,38.72,38.76,219600.0,27.1864,27.2215,27.1794,27.2074,219600.0
2014-04-14 11:30:00,38.76,38.77,38.75,38.77,221100.0,27.2074,27.2145,27.2004,27.2145,221100.0
2014-04-14 11:40:00,38.76,38.79,38.74,38.76,383700.0,27.2074,27.2285,27.1934,27.2074,383700.0
2014-04-14 11:50:00,38.77,38.78,38.75,38.78,394900.0,27.2145,27.2215,27.2004,27.2215,394900.0
2014-04-14 12:00:00,38.78,38.79,38.76,38.79,232600.0,27.2215,27.2285,27.2074,27.2285,232600.0
2014-04-14 12:10:00,38.79,38.8,38.77,38.78,320200.0,27.2285,27.2355,27.2145,27.2215,320200.0
2014-04-14 12:20:00,38.79,38.79,38.77,38.77,144100.0,27.2285,27.2285,27.2145,27.2145,144100.0
2014-04-14 12:30:00,38.78,38.8,38.77,38.79,253400.0,27.2215,27.2355,27.2145,27.2285,253400.0
2014-04-14 12:40:00,38.79,38.79,38.77,38.78,151800.0,27.2285,27.2285,27.2145,27.2215,151800.0
2014-04-14 12:50:00,38.78,38.79,38.76,38.79,277200.0,27.2215,27.2285,27.2074,27.2285,277200.0
2014-04-14 13:00:00,38.79,38.8,38.72,38.73,287300.0,27.2285,27.2355,27.1794,27.1864,287300.0
2014-04-14 13:10:00,38.74,38.75,38.71,38.75,173900.0,27.1934,27.2004,27.1723,27.2004,173900.0
2014-04-14 13:20:00,38.75,38.76,38.69,38.7,316600.0,27.2004,27.2074,27.1583,27.1653,316600.0
2014-04-14 13:30:00,38.7,38.7,38.63,38.66,417800.0,27.1653,27.1653,27.1162,27.1372,417800.0
2014-04-14 13:40:00,38.66,38.71,38.66,38.71,186500.0,27.1372,27.1723,27.1372,27.1723,186500.0
2014-04-14 13:50:00,38.7,38.73,38.68,38.69,307900.0,27.1653,27.1864,27.1513,27.1583,307900.0
2014-04-14 14:00:00,38.69,38.69,38.63,38.63,265400.0,27.1583,27.1583,27.1162,27.1162,265400.0
2014-04-14 14:10:00,38.64,38.64,38.62,38.63,154400.0,27.1232,27.1232,27.1092,27.1162,154400.0
2014-04-14 14:20:00,38.63,38.64,38.53,38.58,409300.0,27.1162,27.1232,27.046,27.0811,409300.0
2014-04-14 14:30:00,38.58,38.58,38.54,38.57,248400.0,27.0811,27.0811,27.053,27.0741,248400.0
2014-04-14 14:40:00,38.57,38.57,38.46,38.54,1507900.0,27.0741,27.0741,26.9969,27.053,1507900.0
2014-04-14 14:50:00,38.54,38.57,38.52,38.54,506300.0,27.053,27.0741,27.039,27.053,506300.0
2014-04-14 15:00:00,38.53,38.54,38.44,38.46,624300.0,27.046,27.053,26.9828,26.9969,624300.0
2014-04-14 15:10:00,38.46,38.49,38.4,38.42,937500.0,26.9969,27.0179,26.9547,26.9688,937500.0
2014-04-14 15:20:00,38.42,38.51,38.41,38.51,444000.0,26.9688,27.032,26.9618,27.032,444000.0
2014-04-14 15:30:00,38.51,38.58,38.49,38.55,657100.0,27.032,27.0811,27.0179,27.06,657100.0
2014-04-14 15:40:00,38.55,38.68,38.54,38.66,822900.0,27.06,27.1513,27.053,27.1372,822900.0
2014-04-14 15:50:00,38.66,38.73,38.66,38.72,1379400.0,27.1372,27.1864,27.1372,27.1794,1379400.0
2014-04-15 09:30:00,39.83,39.91,39.6,39.77,4372500.0,27.9585,28.0147,27.7971,27.9164,4372500.0
2014-04-15 09:40:00,39.77,39.84,39.5,39.82,1754300.0,27.9164,27.9655,27.7269,27.9515,1754300.0
2014-04-15 09:50:00,39.83,39.95,39.73,39.93,1796600.0,27.9585,28.0428,27.8883,28.0287,1796600.0
2014-04-15 10:00:00,39.92,40.09,39.84,39.86,2416800.0,28.0217,28.141,27.9655,27.9796,2416800.0
2014-04-15 10:10:00,39.85,40.0,39.85,39.97,935600.0,27.9726,28.0779,27.9726,28.0568,935600.0
2014-04-15 10:20:00,39.97,40.0,39.87,39.96,1310400.0,28.0568,28.0779,27.9866,28.0498,1310400.0
2014-04-15 10:30:00,39.95,40.12,39.93,40.12,1454800.0,28.0428,28.1621,28.0287,28.1621,1454800.0
2014-04-15 10:40:00,40.11,40.14,40.03,40.12,1537900.0,28.1551,28.1761,28.0989,28.1621,1537900.0
2014-04-15 10:50:00,40.12,40.12,40.03,40.11,1080200.0,28.1621,28.1621,28.0989,28.1551,1080200.0
2014-04-15 11:00:00,40.11,40.15,39.93,40.08,1426600.0,28.1551,28.1831,28.0287,28.134,1426600.0
2014-04-15 11:10:00,40.07,40.15,40.07,40.12,843700.0,28.127,28.1831,28.127,28.1621,843700.0
2014-04-15 11:20:00,40.13,40.27,40.12,40.27,1000700.0,28.1691,28.2674,28.1621,28.2674,1000700.0
2014-04-15 11:30:00,40.27,40.35,40.26,40.31,1325000.0,28.2674,28.3235,28.2604,28.2955,1325000.0
2014-04-15 11:40:00,40.31,40.47,40.31,40.4,1272500.0,28.2955,28.4078,28.2955,28.3586,1272500.0
2014-04-15 11:50:00,40.4,40.4,40.18,40.23,1227800.0,28.3586,28.3586,28.2042,28.2393,1227800.0
2014-04-15 12:00:00,40.23,40.38,40.22,40.36,659700.0,28.2393,28.3446,28.2323,28.3306,659700.0
2014-04-15 12:10:00,40.36,40.39,40.31,40.37,780800.0,28.3306,28.3516,28.2955,28.3376,780800.0
2014-04-15 12:20:00,40.39,40.39,40.22,40.28,641700.0,28.3516,28.3516,28.2323,28.2744,641700.0
2014-04-15 12:30:00,40.29,40.33,40.15,40.16,661900.0,28.2814,28.3095,28.1831,28.1902,661900.0
2014-04-15 12:40:00,40.16,40.17,40.05,40.12,655200.0,28.1902,28.1972,28.113,28.1621,655200.0
2014-04-15 12:50:00,40.12,40.13,40.01,40.02,543100.0,28.1621,28.1691,28.0849,28.0919,543100.0
2014-04-15 13:00:00,40.03,40.08,40.01,40.04,529600.0,28.0989,28.134,28.0849,28.1059,529600.0
2014-04-15 13:10:00,40.04,40.09,40.01,40.04,444600.0,28.1059,28.141,28.0849,28.1059,444600.0
2014-04-15 13:20:00,40.05,40.07,40.01,40.07,255000.0,28.113,28.127,28.0849,28.127,255000.0
2014-04-15 13:30:00,40.07,40.19,40.05,40.18,573300.0,28.127,28.2112,28.113,28.2042,573300.0
2014-04-15 13:40:00,40.18,40.23,40.11,40.13,512300.0,28.2042,28.2393,28.1551,28.1691,512300.0
2014-04-15 13:50:00,40.14,40.19,40.13,40.18,355400.0,28.1761,28.2112,28.1691,28.2042,355400.0
2014-04-15 14:00:00,40.18,40.25,40.17,40.23,398900.0,28.2042,28.2533,28.1972,28.2393,398900.0
2014-04-15 14:10:00,40.23,40.28,40.19,40.21,554700.0,28.2393,28.2744,28.2112,28.2253,554700.0
2014-04-15 14:20:00,40.2,40.28,40.2,40.25,348100.0,28.2182,28.2744,28.2182,28.2533,348100.0
2014-04-15 14:30:00,40.25,40.29,40.24,40.27,494100.0,28.2533,28.2814,28.2463,28.2674,494100.0
2014-04-15 14:40:00,40.27,40.28,40.18,40.19,747600.0,28.2674,28.2744,28.2042,28.2112,747600.0
2014-04-15 14:50:00,40.19,40.23,40.13,40.18,731600.0,28.2112,28.2393,28.1691,28.2042,731600.0
2014-04-15 15:00:00,40.18,40.23,40.17,40.23,645200.0,28.2042,28.2393,28.1972,28.2393,645200.0
2014-04-15 15:10:00,40.22,40.27,40.22,40.26,697400.0,28.2323,28.2674,28.2323,28.2604,697400.0
2014-04-15 15:20:00,40.25,40.26,40.16,40.19,1232800.0,28.2533,28.2604,28.1902,28.2112,1232800.0
2014-04-15 15:30:00,40.18,40.19,40.11,40.13,1155800.0,28.2042,28.2112,28.1551,28.1691,1155800.0
2014-04-15 15:40:00,40.13,40.23,40.12,40.22,1460300.0,28.1691,28.2393,28.1621,28.2323,1460300.0
2014-04-15 15:50:00,40.22,40.23,40.12,40.18,3834900.0,28.2323,28.2393,28.1621,28.2042,3834900.0
2014-04-16 09:30:00,40.12,40.58,40.12,40.38,2327200.0,28.1621,28.485,28.1621,28.3446,2327200.0
2014-04-16 09:40:00,40.38,40.41,40.19,40.29,1220500.0,28.3446,28.3657,28.2112,28.2814,1220500.0
2014-04-16 09:50:00,40.29,40.38,40.25,40.35,1012900.0,28.2814,28.3446,28.2533,28.3235,1012900.0
2014-04-16 10:00:00,40.35,40.35,40.24,40.33,678900.0,28.3235,28.3235,28.2463,28.3095,678900.0
2014-04-16 10:10:00,40.32,40.36,40.27,40.36,601500.0,28.3025,28.3306,28.2674,28.3306,601500.0
2014-04-16 10:20:00,40.35,40.43,40.35,40.36,589300.0,28.3235,28.3797,28.3235,28.3306,589300.0
2014-04-16 10:30:00,40.35,40.45,40.35,40.43,437600.0,28.3235,28.3937,28.3235,28.3797,437600.0
2014-04-16 10:40:00,40.44,40.52,40.42,40.45,533200.0,28.3867,28.4429,28.3727,28.3937,533200.0
2014-04-16 10:50:00,40.44,40.48,40.43,40.44,391400.0,28.3867,28.4148,28.3797,28.3867,391400.0
2014-04-16 11:00:00,40.44,40.46,40.42,40.43,390900.0,28.3867,28.4007,28.3727,28.3797,390900.0
2014-04-16 11:10:00,40.42,40.43,40.38,40.41,323400.0,28.3727,28.3797,28.3446,28.3657,323400.0
2014-04-16 11:20:00,40.42,40.49,40.41,40.48,393200.0,28.3727,28.4218,28.3657,28.4148,393200.0
2014-04-16 11:30:00,40.48,40.5,40.44,40.48,375400.0,28.4148,28.4288,28.3867,28.4148,375400.0
2014-04-16 11:40:00,40.48,40.5,40.47,40.48,483000.0,28.4148,28.4288,28.4078,28.4148,483000.0
2014-04-16 11:50:00,40.48,40.5,40.43,40.44,322100.0,28.4148,28.4288,28.3797,28.3867,322100.0
2014-04-16 12:00:00,40.43,40.43,40.35,40.39,347600.0,28.3797,28.3797,28.3235,28.3516,347600.0
2014-04-16 12:10:00,40.39,40.4,40.35,40.38,311800.0,28.3516,28.3586,28.3235,28.3446,311800.0
2014-04-16 12:20:00,40.38,40.4,40.36,40.37,305500.0,28.3446,28.3586,28.3306,28.3376,305500.0
2014-04-16 12:30:00,40.36,40.38,40.3,40.31,405200.0,28.3306,28.3446,28.2884,28.2955,405200.0
2014-04-16 12:40:00,40.32,40.37,40.3,40.33,207000.0,28.3025,28.3376,28.2884,28.3095,207000.0
2014-04-16 12:50:00,40.34,40.34,40.28,40.29,301600.0,28.3165,28.3165,28.2744,28.2814,301600.0
2014-04-16 13:00:00,40.29,40.41,40.29,40.4,299700.0,28.2814,28.3657,28.2814,28.3586,299700.0
2014-04-16 13:10:00,40.41,40.47,40.4,40.42,188600.0,28.3657,28.4078,28.3586,28.3727,188600.0
2014-04-16 13:20:00,40.42,40.42,40.36,40.39,179400.0,28.3727,28.3727,28.3306,28.3516,179400.0
2014-04-16 13:30:00,40.38,40.39,40.31,40.33,233300.0,28.3446,28.3516,28.2955,28.3095,233300.0
2014-04-16 13:40:00,40.33,40.38,40.3,40.38,215600.0,28.3095,28.3446,28.2884,28.3446,215600.0
2014-04-16 13:50:00,40.38,40.42,40.36,40.42,124900.0,28.3446,28.3727,28.3306,28.3727,124900.0
2014-04-16 14:00:00,40.41,40.42,40.39,40.41,138500.0,28.3657,28.3727,28.3516,28.3657,138500.0
2014-04-16 14:10:00,40.41,40.5,40.39,40.4,444000.0,28.3657,28.4288,28.3516,28.3586,444000.0
2014-04-16 14:20:00,40.4,40.42,40.37,40.42,283600.0,28.3586,28.3727,28.3376,28.3727,283600.0
2014-04-16 14:30:00,40.41,40.48,40.4,40.45,356700.0,28.3657,28.4148,28.3586,28.3937,356700.0
2014-04-16 14:40:00,40.46,40.46,40.44,40.46,212800.0,28.4007,28.4007,28.3867,28.4007,212800.0
2014-04-16 14:50:00,40.46,40.58,40.45,40.58,614400.0,28.4007,28.485,28.3937,28.485,614400.0
2014-04-16 15:00:00,40.57,40.59,40.5,40.55,549000.0,28.478,28.492,28.4288,28.4639,549000.0
2014-04-16 15:10:00,40.55,40.56,40.52,40.52,530300.0,28.4639,28.4709,28.4429,28.4429,530300.0
2014-04-16 15:20:00,40.52,40.58,40.5,40.58,544800.0,28.4429,28.485,28.4288,28.485,544800.0
2014-04-16 15:30:00,40.57,40.58,40.55,40.55,532600.0,28.478,28.485,28.4639,28.4639,532600.0
2014-04-16 15:40:00,40.55,40.59,40.54,40.58,991000.0,28.4639,28.492,28.4569,28.485,991000.0
2014-04-16 15:50:00,40.58,40.58,40.54,40.58,1709700.0,28.485,28.485,28.4569,28.485,1709700.0
2014-04-17 09:30:00,40.43,40.59,40.34,40.5,2250100.0,28.3797,28.492,28.3165,28.4288,2250100.0
2014-04-17 09:40:00,40.5,40.53,40.41,40.49,598100.0,28.4288,28.4499,28.3657,28.4218,598100.0
2014-04-17 09:50:00,40.49,40.52,40.36,40.43,423800.0,28.4218,28.4429,28.3306,28.3797,423800.0
2014-04-17 10:00:00,40.43,40.46,40.33,40.35,372700.0,28.3797,28.4007,28.3095,28.3235,372700.0
2014-04-17 10:10:00,40.35,40.43,40.35,40.4,458100.0,28.3235,28.3797,28.3235,28.3586,458100.0
2014-04-17 10:20:00,40.4,40.41,40.27,40.29,482200.0,28.3586,28.3657,28.2674,28.2814,482200.0
2014-04-17 10:30:00,40.28,40.34,40.28,40.32,387700.0,28.2744,28.3165,28.2744,28.3025,387700.0
2014-04-17 10:40:00,40.33,40.38,40.25,40.27,312200.0,28.3095,28.3446,28.2533,28.2674,312200.0
2014-04-17 10:50:00,40.26,40.3,40.25,40.27,426500.0,28.2604,28.2884,28.2533,28.2674,426500.0
2014-04-17 11:00:00,40.27,40.36,40.26,40.35,294600.0,28.2674,28.3306,28.2604,28.3235,294600.0
2014-04-17 11:10:00,40.36,40.36,40.34,40.34,135100.0,28.3306,28.3306,28.3165,28.3165,135100.0
2014-04-17 11:20:00,40.34,40.41,40.34,40.36,325200.0,28.3165,28.3657,28.3165,28.3306,325200.0
2014-04-17 11:30:00,40.36,40.4,40.34,40.4,210500.0,28.3306,28.3586,28.3165,28.3586,210500.0
2014-04-17 11:40:00,40.4,40.5,40.39,40.48,393900.0,28.3586,28.4288,28.3516,28.4148,393900.0
2014-04-17 11:50:00,40.49,40.59,40.47,40.57,346500.0,28.4218,28.492,28.4078,28.478,346500.0
2014-04-17 12:00:00,40.57,40.6,40.53,40.54,204000.0,28.478,28.499,28.4499,28.4569,204000.0
2014-04-17 12:10:00,40.53,40.57,40.52,40.57,195100.0,28.4499,28.478,28.4429,28.478,195100.0
2014-04-17 12:20:00,40.57,40.57,40.51,40.53,160200.0,28.478,28.478,28.4358,28.4499,160200.0
2014-04-17 12:30:00,40.52,40.53,40.46,40.53,232700.0,28.4429,28.4499,28.4007,28.4499,232700.0
2014-04-17 12:40:00,40.52,40.57,40.51,40.56,453500.0,28.4429,28.478,28.4358,28.4709,453500.0
2014-04-17 12:50:00,40.56,40.57,40.53,40.56,189900.0,28.4709,28.478,28.4499,28.4709,189900.0
2014-04-17 13:00:00,40.55,40.56,40.54,40.56,150200.0,28.4639,28.4709,28.4569,28.4709,150200.0
2014-04-17 13:10:00,40.56,40.59,40.55,40.55,220500.0,28.4709,28.492,28.4639,28.4639,220500.0
2014-04-17 13:20:00,40.55,40.56,40.54,40.55,76500.0,28.4639,28.4709,28.4569,28.4639,76500.0
2014-04-17 13:30:00,40.55,40.58,40.54,40.58,167900.0,28.4639,28.485,28.4569,28.485,167900.0
2014-04-17 13:40:00,40.57,40.6,40.57,40.59,264000.0,28.478,28.499,28.478,28.492,264000.0
2014-04-17 13:50:00,40.59,40.61,40.59,40.6,295000.0,28.492,28.506,28.492,28.499,295000.0
2014-04-17 14:00:00,40.6,40.6,40.57,40.58,169200.0,28.499,28.499,28.478,28.485,169200.0
2014-04-17 14:10:00,40.58,40.6,40.57,40.59,141500.0,28.485,28.499,28.478,28.492,141500.0
2014-04-17 14:20:00,40.59,40.6,40.59,40.6,146600.0,28.492,28.499,28.492,28.499,146600.0
2014-04-17 14:30:00,40.59,40.6,40.59,40.59,211000.0,28.492,28.499,28.492,28.492,211000.0
2014-04-17 14:40:00,40.59,40.6,40.59,40.59,140200.0,28.492,28.499,28.492,28.492,140200.0
2014-04-17 14:50:00,40.6,40.6,40.59,40.6,173100.0,28.499,28.499,28.492,28.499,173100.0
2014-04-17 15:00:00,40.6,40.6,40.59,40.59,192400.0,28.499,28.499,28.492,28.492,192400.0
2014-04-17 15:10:00,40.6,40.61,40.57,40.58,718200.0,28.499,28.506,28.478,28.485,718200.0
2014-04-17 15:20:00,40.57,40.6,40.57,40.6,325900.0,28.478,28.499,28.478,28.499,325900.0
2014-04-17 15:30:00,40.6,40.64,40.59,40.61,659200.0,28.499,28.5271,28.492,28.506,659200.0
2014-04-17 15:40:00,40.6,40.64,40.59,40.64,622300.0,28.499,28.5271,28.492,28.5271,622300.0
2014-04-17 15:50:00,40.64,40.72,40.63,40.72,2289000.0,28.5271,28.5833,28.5201,28.5833,2289000.0
2014-04-21 09:30:00,40.47,40.55,40.35,40.53,789700.0,28.4078,28.4639,28.3235,28.4499,789700.0
2014-04-21 09:40:00,40.53,40.57,40.47,40.55,245200.0,28.4499,28.478,28.4078,28.4639,245200.0
2014-04-21 09:50:00,40.55,40.57,40.49,40.5,210300.0,28.4639,28.478,28.4218,28.4288,210300.0
2014-04-21 10:00:00,40.5,40.52,40.46,40.47,246100.0,28.4288,28.4429,28.4007,28.4078,246100.0
2014-04-21 10:10:00,40.48,40.57,40.47,40.57,208600.0,28.4148,28.478,28.4078,28.478,208600.0
2014-04-21 10:20:00,40.57,40.65,40.56,40.64,153600.0,28.478,28.5341,28.4709,28.5271,153600.0
2014-04-21 10:30:00,40.64,40.67,40.61,40.61,329600.0,28.5271,28.5482,28.506,28.506,329600.0
2014-04-21 10:40:00,40.61,40.64,40.57,40.61,204800.0,28.506,28.5271,28.478,28.506,204800.0
2014-04-21 10:50:00,40.61,40.63,40.58,40.59,108900.0,28.506,28.5201,28.485,28.492,108900.0
2014-04-21 11:00:00,40.59,40.62,40.56,40.56,169000.0,28.492,28.5131,28.4709,28.4709,169000.0
2014-04-21 11:10:00,40.56,40.62,40.55,40.57,126200.0,28.4709,28.5131,28.4639,28.478,126200.0
2014-04-21 11:20:00,40.56,40.57,40.55,40.57,81500.0,28.4709,28.478,28.4639,28.478,81500.0
2014-04-21 11:30:00,40.57,40.57,40.55,40.56,93900.0,28.478,28.478,28.4639,28.4709,93900.0
2014-04-21 11:40:00,40.55,40.57,40.55,40.55,60700.0,28.4639,28.478,28.4639,28.4639,60700.0
2014-04-21 11:50:00,40.55,40.56,40.5,40.54,230400.0,28.4639,28.4709,28.4288,28.4569,230400.0
2014-04-21 12:00:00,40.53,40.57,40.52,40.55,137900.0,28.4499,28.478,28.4429,28.4639,137900.0
2014-04-21 12:10:00,40.56,40.56,40.53,40.55,101300.0,28.4709,28.4709,28.4499,28.4639,101300.0
2014-04-21 12:20:00,40.54,40.59,40.54,40.57,83500.0,28.4569,28.492,28.4569,28.478,83500.0
2014-04-21 12:30:00,40.57,40.59,40.56,40.58,61400.0,28.478,28.492,28.4709,28.485,61400.0
2014-04-21 12:40:00,40.59,40.6,40.55,40.57,100900.0,28.492,28.499,28.4639,28.478,100900.0
2014-04-21 12:50:00,40.58,40.6,40.57,40.58,75400.0,28.485,28.499,28.478,28.485,75400.0
2014-04-21 13:00:00,40.57,40.59,40.57,40.59,76400.0,28.478,28.492,28.478,28.492,76400.0
2014-04-21 13:10:00,40.59,40.6,40.58,40.6,72400.0,28.492,28.499,28.485,28.499,72400.0
2014-04-21 13:20:00,40.59,40.62,40.59,40.62,92800.0,28.492,28.5131,28.492,28.5131,92800.0
2014-04-21 13:30:00,40.61,40.62,40.57,40.62,180500.0,28.506,28.5131,28.478,28.5131,180500.0
2014-04-21 13:40:00,40.62,40.66,40.61,40.62,195800.0,28.5131,28.5411,28.506,28.5131,195800.0
2014-04-21 13:50:00,40.62,40.65,40.61,40.64,82700.0,28.5131,28.5341,28.506,28.5271,82700.0
2014-04-21 14:00:00,40.65,40.66,40.64,40.65,149900.0,28.5341,28.5411,28.5271,28.5341,149900.0
2014-04-21 14:10:00,40.64,40.67,40.64,40.65,167600.0,28.5271,28.5482,28.5271,28.5341,167600.0
2014-04-21 14:20:00,40.64,40.65,40.6,40.63,174300.0,28.5271,28.5341,28.499,28.5201,174300.0
2014-04-21 14:30:00,40.63,40.65,40.62,40.64,189200.0,28.5201,28.5341,28.5131,28.5271,189200.0
2014-04-21 14:40:00,40.65,40.65,40.64,40.64,133700.0,28.5341,28.5341,28.5271,28.5271,133700.0
2014-04-21 14:50:00,40.65,40.65,40.64,40.65,189900.0,28.5341,28.5341,28.5271,28.5341,189900.0
2014-04-21 15:00:00,40.65,40.68,40.64,40.68,229600.0,28.5341,28.5552,28.5271,28.5552,229600.0
2014-04-21 15:10:00,40.68,40.7,40.67,40.7,319800.0,28.5552,28.5692,28.5482,28.5692,319800.0
2014-04-21 15:20:00,40.69,40.7,40.67,40.69,460700.0,28.5622,28.5692,28.5482,28.5622,460700.0
2014-04-21 15:30:00,40.69,40.7,40.68,40.7,529200.0,28.5622,28.5692,28.5552,28.5692,529200.0
2014-04-21 15:40:00,40.7,40.72,40.69,40.71,844300.0,28.5692,28.5833,28.5622,28.5762,844300.0
2014-04-21 15:50:00,40.71,40.76,40.7,40.74,1781000.0,28.5762,28.6113,28.5692,28.5973,1781000.0
2014-04-22 09:30:00,40.65,40.65,40.42,40.56,1165600.0,28.5341,28.5341,28.3727,28.4709,1165600.0
2014-04-22 09:40:00,40.57,40.69,40.55,40.68,672100.0,28.478,28.5622,28.4639,28.5552,672100.0
2014-04-22 09:50:00,40.67,40.68,40.58,40.63,436500.0,28.5482,28.5552,28.485,28.5201,436500.0
2014-04-22 10:00:00,40.64,40.67,40.61,40.67,607100.0,28.5271,28.5482,28.506,28.5482,607100.0
2014-04-22 10:10:00,40.66,40.68,40.64,40.64,394500.0,28.5411,28.5552,28.5271,28.5271,394500.0
2014-04-22 10:20:00,40.64,40.68,40.63,40.67,346900.0,28.5271,28.5552,28.5201,28.5482,346900.0
2014-04-22 10:30:00,40.68,40.69,40.62,40.63,502900.0,28.5552,28.5622,28.5131,28.5201,502900.0
2014-04-22 10:40:00,40.62,40.64,40.59,40.61,441700.0,28.5131,28.5271,28.492,28.506,441700.0
2014-04-22 10:50:00,40.6,40.62,40.59,40.62,252500.0,28.499,28.5131,28.492,28.5131,252500.0
2014-04-22 11:00:00,40.61,40.67,40.61,40.66,310700.0,28.506,28.5482,28.506,28.5411,310700.0
2014-04-22 11:10:00,40.66,40.72,40.64,40.71,441500.0,28.5411,28.5833,28.5271,28.5762,441500.0
2014-04-22 11:20:00,40.71,40.71,40.62,40.65,324200.0,28.5762,28.5762,28.5131,28.5341,324200.0
2014-04-22 11:30:00,40.65,40.66,40.62,40.64,402500.0,28.5341,28.5411,28.5131,28.5271,402500.0
2014-04-22 11:40:00,40.64,40.65,40.62,40.62,199700.0,28.5271,28.5341,28.5131,28.5131,199700.0
2014-04-22 11:50:00,40.62,40.66,40.61,40.66,433200.0,28.5131,28.5411,28.506,28.5411,433200.0
2014-04-22 12:00:00,40.66,40.66,40.61,40.65,260000.0,28.5411,28.5411,28.506,28.5341,260000.0
2014-04-22 12:10:00,40.64,40.67,40.63,40.65,230900.0,28.5271,28.5482,28.5201,28.5341,230900.0
2014-04-22 12:20:00,40.66,40.68,40.64,40.65,156900.0,28.5411,28.5552,28.5271,28.5341,156900.0
2014-04-22 12:30:00,40.65,40.66,40.64,40.65,285100.0,28.5341,28.5411,28.5271,28.5341,285100.0
2014-04-22 12:40:00,40.65,40.69,40.64,40.69,470800.0,28.5341,28.5622,28.5271,28.5622,470800.0
2014-04-22 12:50:00,40.69,40.7,40.64,40.65,223400.0,28.5622,28.5692,28.5271,28.5341,223400.0
2014-04-22 13:00:00,40.65,40.68,40.64,40.68,185300.0,28.5341,28.5552,28.5271,28.5552,185300.0
2014-04-22 13:10:00,40.68,40.69,40.65,40.66,129000.0,28.5552,28.5622,28.5341,28.5411,129000.0
2014-04-22 13:20:00,40.66,40.67,40.65,40.67,166300.0,28.5411,28.5482,28.5341,28.5482,166300.0
2014-04-22 13:30:00,40.66,40.68,40.65,40.68,127600.0,28.5411,28.5552,28.5341,28.5552,127600.0
2014-04-22 13:40:00,40.68,40.7,40.67,40.7,233900.0,28.5552,28.5692,28.5482,28.5692,233900.0
2014-04-22 13:50:00,40.7,40.72,40.69,40.72,357200.0,28.5692,28.5833,28.5622,28.5833,357200.0
2014-04-22 14:00:00,40.72,40.72,40.7,40.72,162200.0,28.5833,28.5833,28.5692,28.5833,162200.0
2014-04-22 14:10:00,40.72,40.72,40.71,40.72,134600.0,28.5833,28.5833,28.5762,28.5833,134600.0
2014-04-22 14:20:00,40.72,40.72,40.71,40.72,93300.0,28.5833,28.5833,28.5762,28.5833,93300.0
2014-04-22 14:30:00,40.72,40.73,40.71,40.73,99200.0,28.5833,28.5903,28.5762,28.5903,99200.0
2014-04-22 14:40:00,40.73,40.76,40.72,40.75,392100.0,28.5903,28.6113,28.5833,28.6043,392100.0
2014-04-22 14:50:00,40.76,40.76,40.69,40.7,219600.0,28.6113,28.6113,28.5622,28.5692,219600.0
2014-04-22 15:00:00,40.69,40.7,40.66,40.66,211600.0,28.5622,28.5692,28.5411,28.5411,211600.0
2014-04-22 15:10:00,40.66,40.73,40.66,40.73,239700.0,28.5411,28.5903,28.5411,28.5903,239700.0
2014-04-22 15:20:00,40.73,40.73,40.67,40.67,309600.0,28.5903,28.5903,28.5482,28.5482,309600.0
2014-04-22 15:30:00,40.68,40.7,40.66,40.68,243900.0,28.5552,28.5692,28.5411,28.5552,243900.0
2014-04-22 15:40:00,40.68,40.69,40.64,40.69,807200.0,28.5552,28.5622,28.5271,28.5622,807200.0
2014-04-22 15:50:00,40.68,40.72,40.67,40.71,2610600.0,28.5552,28.5833,28.5482,28.5762,2610600.0
2014-04-23 09:30:00,40.7,40.74,40.6,40.72,754400.0,28.5692,28.5973,28.499,28.5833,754400.0
2014-04-23 09:40:00,40.72,40.78,40.71,40.76,441400.0,28.5833,28.6254,28.5762,28.6113,441400.0
2014-04-23 09:50:00,40.75,40.76,40.72,40.73,178700.0,28.6043,28.6113,28.5833,28.5903,178700.0
2014-04-23 10:00:00,40.73,40.8,40.69,40.79,355200.0,28.5903,28.6394,28.5622,28.6324,355200.0
2014-04-23 10:10:00,40.8,40.81,40.73,40.79,328700.0,28.6394,28.6464,28.5903,28.6324,328700.0
2014-04-23 10:20:00,40.79,40.8,40.78,40.79,213100.0,28.6324,28.6394,28.6254,28.6324,213100.0
2014-04-23 10:30:00,40.79,40.81,40.78,40.78,219900.0,28.6324,28.6464,28.6254,28.6254,219900.0
2014-04-23 10:40:00,40.78,40.79,40.69,40.7,423100.0,28.6254,28.6324,28.5622,28.5692,423100.0
2014-04-23 10:50:00,40.69,40.7,40.62,40.65,468800.0,28.5622,28.5692,28.5131,28.5341,468800.0
2014-04-23 11:00:00,40.65,40.66,40.61,40.62,131500.0,28.5341,28.5411,28.506,28.5131,131500.0
2014-04-23 11:10:00,40.62,40.62,40.58,40.61,207900.0,28.5131,28.5131,28.485,28.506,207900.0
2014-04-23 11:20:00,40.61,40.62,40.56,40.56,139400.0,28.506,28.5131,28.4709,28.4709,139400.0
2014-04-23 11:30:00,40.56,40.61,40.56,40.59,178100.0,28.4709,28.506,28.4709,28.492,178100.0
2014-04-23 11:40:00,40.58,40.6,40.58,40.59,112600.0,28.485,28.499,28.485,28.492,112600.0
2014-04-23 11:50:00,40.59,40.61,40.59,40.6,101400.0,28.492,28.506,28.492,28.499,101400.0
2014-04-23 12:00:00,40.61,40.65,40.6,40.65,124000.0,28.506,28.5341,28.499,28.5341,124000.0
2014-04-23 12:10:00,40.64,40.67,40.63,40.67,195500.0,28.5271,28.5482,28.5201,28.5482,195500.0
2014-04-23 12:20:00,40.67,40.69,40.64,40.68,142100.0,28.5482,28.5622,28.5271,28.5552,142100.0
2014-04-23 12:30:00,40.68,40.73,40.68,40.68,294000.0,28.5552,28.5903,28.5552,28.5552,294000.0
2014-04-23 12:40:00,40.68,40.69,40.67,40.68,83400.0,28.5552,28.5622,28.5482,28.5552,83400.0
2014-04-23 12:50:00,40.69,40.71,40.68,40.71,166200.0,28.5622,28.5762,28.5552,28.5762,166200.0
2014-04-23 13:00:00,40.71,40.71,40.7,40.71,194800.0,28.5762,28.5762,28.5692,28.5762,194800.0
2014-04-23 13:10:00,40.71,40.71,40.7,40.7,83800.0,28.5762,28.5762,28.5692,28.5692,83800.0
2014-04-23 13:20:00,40.71,40.71,40.7,40.71,73800.0,28.5762,28.5762,28.5692,28.5762,73800.0
2014-04-23 13:30:00,40.7,40.71,40.7,40.71,63600.0,28.5692,28.5762,28.5692,28.5762,63600.0
2014-04-23 13:40:00,40.71,40.71,40.68,40.68,222600.0,28.5762,28.5762,28.5552,28.5552,222600.0
2014-04-23 13:50:00,40.69,40.73,40.68,40.71,131200.0,28.5622,28.5903,28.5552,28.5762,131200.0
2014-04-23 14:00:00,40.7,40.74,40.7,40.73,274400.0,28.5692,28.5973,28.5692,28.5903,274400.0
2014-04-23 14:10:00,40.73,40.73,40.72,40.72,134300.0,28.5903,28.5903,28.5833,28.5833,134300.0
2014-04-23 14:20:00,40.73,40.73,40.72,40.73,120400.0,28.5903,28.5903,28.5833,28.5903,120400.0
2014-04-23 14:30:00,40.72,40.73,40.71,40.72,325200.0,28.5833,28.5903,28.5762,28.5833,325200.0
2014-04-23 14:40:00,40.73,40.74,40.72,40.73,246300.0,28.5903,28.5973,28.5833,28.5903,246300.0
2014-04-23 14:50:00,40.73,40.75,40.72,40.75,155500.0,28.5903,28.6043,28.5833,28.6043,155500.0
2014-04-23 15:00:00,40.75,40.75,40.72,40.73,167500.0,28.6043,28.6043,28.5833,28.5903,167500.0
2014-04-23 15:10:00,40.72,40.73,40.72,40.73,146500.0,28.5833,28.5903,28.5833,28.5903,146500.0
2014-04-23 15:20:00,40.73,40.73,40.72,40.72,195400.0,28.5903,28.5903,28.5833,28.5833,195400.0
2014-04-23 15:30:00,40.72,40.73,40.72,40.73,280100.0,28.5833,28.5903,28.5833,28.5903,280100.0
2014-04-23 15:40:00,40.73,40.74,40.72,40.73,460600.0,28.5903,28.5973,28.5833,28.5903,460600.0
2014-04-23 15:50:00,40.73,40.76,40.72,40.75,1188700.0,28.5903,28.6113,28.5833,28.6043,1188700.0
2014-04-24 09:30:00,40.7,40.73,40.46,40.65,755000.0,28.5692,28.5903,28.4007,28.5341,755000.0
2014-04-24 09:40:00,40.65,40.69,40.58,40.61,559700.0,28.5341,28.5622,28.485,28.506,559700.0
2014-04-24 09:50:00,40.61,40.72,40.59,40.67,493800.0,28.506,28.5833,28.492,28.5482,493800.0
2014-04-24 10:00:00,40.67,40.8,40.66,40.78,401000.0,28.5482,28.6394,28.5411,28.6254,401000.0
2014-04-24 10:10:00,40.79,40.85,40.73,40.75,267700.0,28.6324,28.6745,28.5903,28.6043,267700.0
2014-04-24 10:20:00,40.75,40.82,40.73,40.81,279600.0,28.6043,28.6535,28.5903,28.6464,279600.0
2014-04-24 10:30:00,40.81,40.83,40.77,40.78,177800.0,28.6464,28.6605,28.6184,28.6254,177800.0
2014-04-24 10:40:00,40.77,40.8,40.75,40.75,178100.0,28.6184,28.6394,28.6043,28.6043,178100.0
2014-04-24 10:50:00,40.76,40.81,40.75,40.77,236100.0,28.6113,28.6464,28.6043,28.6184,236100.0
2014-04-24 11:00:00,40.77,40.79,40.69,40.72,269500.0,28.6184,28.6324,28.5622,28.5833,269500.0
2014-04-24 11:10:00,40.73,40.74,40.68,40.71,300000.0,28.5903,28.5973,28.5552,28.5762,300000.0
2014-04-24 11:20:00,40.71,40.76,40.7,40.72,358500.0,28.5762,28.6113,28.5692,28.5833,358500.0
2014-04-24 11:30:00,40.72,40.79,40.7,40.79,412500.0,28.5833,28.6324,28.5692,28.6324,412500.0
2014-04-24 11:40:00,40.79,40.85,40.78,40.85,191800.0,28.6324,28.6745,28.6254,28.6745,191800.0
2014-04-24 11:50:00,40.84,40.89,40.84,40.87,321600.0,28.6675,28.7026,28.6675,28.6885,321600.0
2014-04-24 12:00:00,40.87,40.87,40.8,40.83,114800.0,28.6885,28.6885,28.6394,28.6605,114800.0
2014-04-24 12:10:00,40.82,40.83,40.79,40.79,62200.0,28.6535,28.6605,28.6324,28.6324,62200.0
2014-04-24 12:20:00,40.79,40.83,40.79,40.82,133200.0,28.6324,28.6605,28.6324,28.6535,133200.0
2014-04-24 12:30:00,40.82,40.84,40.81,40.84,99000.0,28.6535,28.6675,28.6464,28.6675,99000.0
2014-04-24 12:40:00,40.83,40.85,40.82,40.83,68100.0,28.6605,28.6745,28.6535,28.6605,68100.0
2014-04-24 12:50:00,40.83,40.87,40.83,40.86,101700.0,28.6605,28.6885,28.6605,28.6815,101700.0
2014-04-24 13:00:00,40.85,40.89,40.85,40.88,256000.0,28.6745,28.7026,28.6745,28.6956,256000.0
2014-04-24 13:10:00,40.87,40.88,40.85,40.86,129000.0,28.6885,28.6956,28.6745,28.6815,129000.0
2014-04-24 13:20:00,40.86,40.86,40.84,40.85,71700.0,28.6815,28.6815,28.6675,28.6745,71700.0
2014-04-24 13:30:00,40.84,40.84,40.77,40.77,79200.0,28.6675,28.6675,28.6184,28.6184,79200.0
2014-04-24 13:40:00,40.77,40.79,40.69,40.71,218000.0,28.6184,28.6324,28.5622,28.5762,218000.0
2014-04-24 13:50:00,40.72,40.74,40.69,40.72,107900.0,28.5833,28.5973,28.5622,28.5833,107900.0
2014-04-24 14:00:00,40.71,40.75,40.7,40.73,100500.0,28.5762,28.6043,28.5692,28.5903,100500.0
2014-04-24 14:10:00,40.72,40.73,40.68,40.71,106100.0,28.5833,28.5903,28.5552,28.5762,106100.0
2014-04-24 14:20:00,40.71,40.71,40.66,40.69,117100.0,28.5762,28.5762,28.5411,28.5622,117100.0
2014-04-24 14:30:00,40.69,40.75,40.66,40.73,193800.0,28.5622,28.6043,28.5411,28.5903,193800.0
2014-04-24 14:40:00,40.74,40.75,40.72,40.74,122400.0,28.5973,28.6043,28.5833,28.5973,122400.0
2014-04-24 14:50:00,40.74,40.76,40.71,40.76,113900.0,28.5973,28.6113,28.5762,28.6113,113900.0
2014-04-24 15:00:00,40.76,40.77,40.73,40.74,117100.0,28.6113,28.6184,28.5903,28.5973,117100.0
2014-04-24 15:10:00,40.74,40.74,40.69,40.7,150700.0,28.5973,28.5973,28.5622,28.5692,150700.0
2014-04-24 15:20:00,40.69,40.73,40.68,40.71,178200.0,28.5622,28.5903,28.5552,28.5762,178200.0
2014-04-24 15:30:00,40.71,40.73,40.69,40.71,273000.0,28.5762,28.5903,28.5622,28.5762,273000.0
2014-04-24 15:40:00,40.71,40.72,40.66,40.7,425000.0,28.5762,28.5833,28.5411,28.5692,425000.0
2014-04-24 15:50:00,40.7,40.73,40.69,40.71,1813600.0,28.5692,28.5903,28.5622,28.5762,1813600.0
2014-04-25 09:30:00,40.46,40.68,40.44,40.52,893100.0,28.4007,28.5552,28.3867,28.4429,893100.0
2014-04-25 09:40:00,40.51,40.6,40.5,40.57,578700.0,28.4358,28.499,28.4288,28.478,578700.0
2014-04-25 09:50:00,40.57,40.63,40.54,40.61,283300.0,28.478,28.5201,28.4569,28.506,283300.0
2014-04-25 10:00:00,40.61,40.77,40.61,40.77,787200.0,28.506,28.6184,28.506,28.6184,787200.0
2014-04-25 10:10:00,40.76,40.8,40.75,40.77,176400.0,28.6113,28.6394,28.6043,28.6184,176400.0
2014-04-25 10:20:00,40.77,40.78,40.73,40.77,267400.0,28.6184,28.6254,28.5903,28.6184,267400.0
2014-04-25 10:30:00,40.77,40.77,40.7,40.7,554400.0,28.6184,28.6184,28.5692,28.5692,554400.0
2014-04-25 10:40:00,40.7,40.78,40.69,40.72,286400.0,28.5692,28.6254,28.5622,28.5833,286400.0
2014-04-25 10:50:00,40.72,40.74,40.71,40.72,113900.0,28.5833,28.5973,28.5762,28.5833,113900.0
2014-04-25 11:00:00,40.71,40.72,40.68,40.68,129000.0,28.5762,28.5833,28.5552,28.5552,129000.0
2014-04-25 11:10:00,40.68,40.68,40.63,40.65,203000.0,28.5552,28.5552,28.5201,28.5341,203000.0
2014-04-25 11:20:00,40.66,40.68,40.65,40.66,113500.0,28.5411,28.5552,28.5341,28.5411,113500.0
2014-04-25 11:30:00,40.67,40.67,40.63,40.66,178000.0,28.5482,28.5482,28.5201,28.5411,178000.0
2014-04-25 11:40:00,40.66,40.68,40.64,40.66,145500.0,28.5411,28.5552,28.5271,28.5411,145500.0
2014-04-25 11:50:00,40.66,40.7,40.63,40.69,221300.0,28.5411,28.5692,28.5201,28.5622,221300.0
2014-04-25 12:00:00,40.69,40.69,40.63,40.64,218600.0,28.5622,28.5622,28.5201,28.5271,218600.0
2014-04-25 12:10:00,40.65,40.66,40.64,40.65,180500.0,28.5341,28.5411,28.5271,28.5341,180500.0
2014-04-25 12:20:00,40.65,40.66,40.62,40.65,201600.0,28.5341,28.5411,28.5131,28.5341,201600.0
2014-04-25 12:30:00,40.65,40.66,40.58,40.59,151200.0,28.5341,28.5411,28.485,28.492,151200.0
2014-04-25 12:40:00,40.58,40.6,40.53,40.54,182300.0,28.485,28.499,28.4499,28.4569,182300.0
2014-04-25 12:50:00,40.54,40.6,40.53,40.59,238000.0,28.4569,28.499,28.4499,28.492,238000.0
2014-04-25 13:00:00,40.6,40.6,40.55,40.57,191100.0,28.499,28.499,28.4639,28.478,191100.0
2014-04-25 13:10:00,40.56,40.57,40.54,40.55,108200.0,28.4709,28.478,28.4569,28.4639,108200.0
2014-04-25 13:20:00,40.55,40.58,40.53,40.58,192700.0,28.4639,28.485,28.4499,28.485,192700.0
2014-04-25 13:30:00,40.58,40.61,40.56,40.61,170500.0,28.485,28.506,28.4709,28.506,170500.0
2014-04-25 13:40:00,40.61,40.64,40.6,40.61,157100.0,28.506,28.5271,28.499,28.506,157100.0
2014-04-25 13:50:00,40.61,40.62,40.59,40.62,173400.0,28.506,28.5131,28.492,28.5131,173400.0
2014-04-25 14:00:00,40.62,40.63,40.59,40.6,231700.0,28.5131,28.5201,28.492,28.499,231700.0
2014-04-25 14:10:00,40.6,40.61,40.59,40.6,149100.0,28.499,28.506,28.492,28.499,149100.0
2014-04-25 14:20:00,40.6,40.64,40.59,40.64,173300.0,28.499,28.5271,28.492,28.5271,173300.0
2014-04-25 14:30:00,40.64,40.64,40.59,40.6,367200.0,28.5271,28.5271,28.492,28.499,367200.0
2014-04-25 14:40:00,40.6,40.63,40.59,40.62,193500.0,28.499,28.5201,28.492,28.5131,193500.0
2014-04-25 14:50:00,40.63,40.66,40.61,40.64,297700.0,28.5201,28.5411,28.506,28.5271,297700.0
2014-04-25 15:00:00,40.65,40.71,40.64,40.7,224000.0,28.5341,28.5762,28.5271,28.5692,224000.0
2014-04-25 15:10:00,40.7,40.73,40.69,40.73,372400.0,28.5692,28.5903,28.5622,28.5903,372400.0
2014-04-25 15:20:00,40.73,40.75,40.72,40.74,127000.0,28.5903,28.6043,28.5833,28.5973,127000.0
2014-04-25 15:30:00,40.75,40.78,40.73,40.75,515500.0,28.6043,28.6254,28.5903,28.6043,515500.0
2014-04-25 15:40:00,40.76,40.84,40.75,40.84,636600.0,28.6113,28.6675,28.6043,28.6675,636600.0
2014-04-25 15:50:00,40.83,41.01,40.8,41.0,4268900.0,28.6605,28.7868,28.6394,28.7798,4268900.0
2014-04-28 09:30:00,40.82,41.09,40.74,41.0,1943400.0,28.6535,28.843,28.5973,28.7798,1943400.0
2014-04-28 09:40:00,40.99,41.08,40.99,41.07,1234900.0,28.7728,28.836,28.7728,28.8289,1234900.0
2014-04-28 09:50:00,41.08,41.12,41.0,41.02,685400.0,28.836,28.864,28.7798,28.7938,685400.0
2014-04-28 10:00:00,41.03,41.08,41.01,41.06,457900.0,28.8009,28.836,28.7868,28.8219,457900.0
2014-04-28 10:10:00,41.05,41.06,41.02,41.04,319100.0,28.8149,28.8219,28.7938,28.8079,319100.0
2014-04-28 10:20:00,41.04,41.12,41.03,41.11,519300.0,28.8079,28.864,28.8009,28.857,519300.0
2014-04-28 10:30:00,41.1,41.14,41.07,41.13,386000.0,28.85,28.8781,28.8289,28.8711,386000.0
2014-04-28 10:40:00,41.13,41.15,41.11,41.13,261600.0,28.8711,28.8851,28.857,28.8711,261600.0
2014-04-28 10:50:00,41.12,41.15,41.05,41.07,287400.0,28.864,28.8851,28.8149,28.8289,287400.0
2014-04-28 11:00:00,41.07,41.13,41.07,41.12,218400.0,28.8289,28.8711,28.8289,28.864,218400.0
2014-04-28 11:10:00,41.11,41.14,41.06,41.14,243600.0,28.857,28.8781,28.8219,28.8781,243600.0
2014-04-28 11:20:00,41.14,41.15,41.09,41.11,265300.0,28.8781,28.8851,28.843,28.857,265300.0
2014-04-28 11:30:00,41.11,41.15,41.09,41.09,291400.0,28.857,28.8851,28.843,28.843,291400.0
2014-04-28 11:40:00,41.09,41.14,41.09,41.14,172100.0,28.843,28.8781,28.843,28.8781,172100.0
2014-04-28 11:50:00,41.14,41.15,41.09,41.09,283900.0,28.8781,28.8851,28.843,28.843,283900.0
2014-04-28 12:00:00,41.09,41.15,41.07,41.13,200700.0,28.843,28.8851,28.8289,28.8711,200700.0
2014-04-28 12:10:00,41.13,41.2,41.13,41.17,258200.0,28.8711,28.9202,28.8711,28.8991,258200.0
2014-04-28 12:20:00,41.18,41.2,41.16,41.16,116900.0,28.9062,28.9202,28.8921,28.8921,116900.0
2014-04-28 12:30:00,41.16,41.22,41.16,41.21,254600.0,28.8921,28.9342,28.8921,28.9272,254600.0
2014-04-28 12:40:00,41.21,41.25,41.2,41.25,258600.0,28.9272,28.9553,28.9202,28.9553,258600.0
2014-04-28 12:50:00,41.25,41.28,41.23,41.26,365200.0,28.9553,28.9763,28.9412,28.9623,365200.0
2014-04-28 13:00:00,41.27,41.27,41.15,41.15,236500.0,28.9693,28.9693,28.8851,28.8851,236500.0
2014-04-28 13:10:00,41.15,41.18,41.08,41.11,295300.0,28.8851,28.9062,28.836,28.857,295300.0
2014-04-28 13:20:00,41.11,41.11,41.08,41.09,248100.0,28.857,28.857,28.836,28.843,248100.0
2014-04-28 13:30:00,41.09,41.09,41.02,41.04,319900.0,28.843,28.843,28.7938,28.8079,319900.0
2014-04-28 13:40:00,41.04,41.06,41.0,41.04,754500.0,28.8079,28.8219,28.7798,28.8079,754500.0
2014-04-28 13:50:00,41.04,41.09,41.02,41.04,373000.0,28.8079,28.843,28.7938,28.8079,373000.0
2014-04-28 14:00:00,41.04,41.08,40.97,41.0,455300.0,28.8079,28.836,28.7587,28.7798,455300.0
2014-04-28 14:10:00,41.0,41.12,40.98,41.11,399100.0,28.7798,28.864,28.7658,28.857,399100.0
2014-04-28 14:20:00,41.11,41.14,41.05,41.08,649700.0,28.857,28.8781,28.8149,28.836,649700.0
2014-04-28 14:30:00,41.08,41.1,41.01,41.02,402400.0,28.836,28.85,28.7868,28.7938,402400.0
2014-04-28 14:40:00,41.03,41.04,40.98,41.0,651800.0,28.8009,28.8079,28.7658,28.7798,651800.0
2014-04-28 14:50:00,41.0,41.05,41.0,41.04,196200.0,28.7798,28.8149,28.7798,28.8079,196200.0
2014-04-28 15:00:00,41.03,41.05,40.98,41.0,526600.0,28.8009,28.8149,28.7658,28.7798,526600.0
2014-04-28 15:10:00,41.0,41.01,40.99,41.0,561100.0,28.7798,28.7868,28.7728,28.7798,561100.0
2014-04-28 15:20:00,41.0,41.03,40.98,41.0,756800.0,28.7798,28.8009,28.7658,28.7798,756800.0
2014-04-28 15:30:00,41.0,41.08,41.0,41.03,1012400.0,28.7798,28.836,28.7798,28.8009,1012400.0
2014-04-28 15:40:00,41.02,41.07,41.01,41.05,798300.0,28.7938,28.8289,28.7868,28.8149,798300.0
2014-04-28 15:50:00,41.05,41.07,40.99,41.04,1291900.0,28.8149,28.8289,28.7728,28.8079,1291900.0
2014-04-29 09:30:00,40.97,41.03,40.85,40.93,840600.0,28.7587,28.8009,28.6745,28.7307,840600.0
2014-04-29 09:40:00,40.93,40.96,40.8,40.84,1014300.0,28.7307,28.7517,28.6394,28.6675,1014300.0
2014-04-29 09:50:00,40.83,40.87,40.73,40.8,595900.0,28.6605,28.6885,28.5903,28.6394,595900.0
2014-04-29 10:00:00,40.81,40.83,40.75,40.8,1039700.0,28.6464,28.6605,28.6043,28.6394,1039700.0
2014-04-29 10:10:00,40.79,40.8,40.7,40.8,687600.0,28.6324,28.6394,28.5692,28.6394,687600.0
2014-04-29 10:20:00,40.8,40.86,40.77,40.79,467700.0,28.6394,28.6815,28.6184,28.6324,467700.0
2014-04-29 10:30:00,40.79,40.84,40.79,40.81,348600.0,28.6324,28.6675,28.6324,28.6464,348600.0
2014-04-29 10:40:00,40.8,40.93,40.78,40.88,620600.0,28.6394,28.7307,28.6254,28.6956,620600.0
2014-04-29 10:50:00,40.89,40.89,40.8,40.81,352000.0,28.7026,28.7026,28.6394,28.6464,352000.0
2014-04-29 11:00:00,40.81,40.84,40.77,40.77,321500.0,28.6464,28.6675,28.6184,28.6184,321500.0
2014-04-29 11:10:00,40.77,40.77,40.64,40.67,927400.0,28.6184,28.6184,28.5271,28.5482,927400.0
2014-04-29 11:20:00,40.68,40.77,40.67,40.73,443500.0,28.5552,28.6184,28.5482,28.5903,443500.0
2014-04-29 11:30:00,40.72,40.77,40.72,40.77,273700.0,28.5833,28.6184,28.5833,28.6184,273700.0
2014-04-29 11:40:00,40.77,40.77,40.68,40.68,267100.0,28.6184,28.6184,28.5552,28.5552,267100.0
2014-04-29 11:50:00,40.69,40.69,40.66,40.67,222300.0,28.5622,28.5622,28.5411,28.5482,222300.0
2014-04-29 12:00:00,40.67,40.68,40.64,40.68,183900.0,28.5482,28.5552,28.5271,28.5552,183900.0
2014-04-29 12:10:00,40.68,40.68,40.65,40.66,203700.0,28.5552,28.5552,28.5341,28.5411,203700.0
2014-04-29 12:20:00,40.66,40.69,40.62,40.69,268200.0,28.5411,28.5622,28.5131,28.5622,268200.0
2014-04-29 12:30:00,40.69,40.69,40.63,40.63,382300.0,28.5622,28.5622,28.5201,28.5201,382300.0
2014-04-29 12:40:00,40.64,40.66,40.63,40.64,190200.0,28.5271,28.5411,28.5201,28.5271,190200.0
2014-04-29 12:50:00,40.64,40.66,40.64,40.64,216100.0,28.5271,28.5411,28.5271,28.5271,216100.0
2014-04-29 13:00:00,40.65,40.66,40.61,40.61,160500.0,28.5341,28.5411,28.506,28.506,160500.0
2014-04-29 13:10:00,40.61,40.62,40.56,40.56,286200.0,28.506,28.5131,28.4709,28.4709,286200.0
2014-04-29 13:20:00,40.56,40.61,40.55,40.59,375600.0,28.4709,28.506,28.4639,28.492,375600.0
2014-04-29 13:30:00,40.59,40.61,40.56,40.59,205500.0,28.492,28.506,28.4709,28.492,205500.0
2014-04-29 13:40:00,40.59,40.61,40.55,40.56,262000.0,28.492,28.506,28.4639,28.4709,262000.0
2014-04-29 13:50:00,40.55,40.58,40.54,40.58,202800.0,28.4639,28.485,28.4569,28.485,202800.0
2014-04-29 14:00:00,40.58,40.6,40.57,40.6,159100.0,28.485,28.499,28.478,28.499,159100.0
2014-04-29 14:10:00,40.59,40.6,40.55,40.56,285500.0,28.492,28.499,28.4639,28.4709,285500.0
2014-04-29 14:20:00,40.57,40.57,40.52,40.52,256200.0,28.478,28.478,28.4429,28.4429,256200.0
2014-04-29 14:30:00,40.53,40.54,40.52,40.54,147600.0,28.4499,28.4569,28.4429,28.4569,147600.0
2014-04-29 14:40:00,40.53,40.57,40.53,40.57,313500.0,28.4499,28.478,28.4499,28.478,313500.0
2014-04-29 14:50:00,40.56,40.6,40.56,40.6,211200.0,28.4709,28.499,28.4709,28.499,211200.0
2014-04-29 15:00:00,40.59,40.65,40.59,40.65,287100.0,28.492,28.5341,28.492,28.5341,287100.0
2014-04-29 15:10:00,40.65,40.65,40.59,40.59,463500.0,28.5341,28.5341,28.492,28.492,463500.0
2014-04-29 15:20:00,40.59,40.6,40.58,40.59,213500.0,28.492,28.499,28.485,28.492,213500.0
2014-04-29 15:30:00,40.59,40.63,40.58,40.6,594600.0,28.492,28.5201,28.485,28.499,594600.0
2014-04-29 15:40:00,40.6,40.61,40.59,40.59,595100.0,28.499,28.506,28.492,28.492,595100.0
2014-04-29 15:50:00,40.6,40.6,40.54,40.56,1561600.0,28.499,28.499,28.4569,28.4709,1561600.0
2014-04-30 09:30:00,40.65,40.75,40.62,40.72,572300.0,28.5341,28.6043,28.5131,28.5833,572300.0
2014-04-30 09:40:00,40.72,40.77,40.66,40.76,386900.0,28.5833,28.6184,28.5411,28.6113,386900.0
2014-04-30 09:50:00,40.76,40.77,40.61,40.66,471100.0,28.6113,28.6184,28.506,28.5411,471100.0
2014-04-30 10:00:00,40.66,40.71,40.62,40.66,355000.0,28.5411,28.5762,28.5131,28.5411,355000.0
2014-04-30 10:10:00,40.66,40.72,40.64,40.66,341100.0,28.5411,28.5833,28.5271,28.5411,341100.0
2014-04-30 10:20:00,40.65,40.66,40.61,40.62,265800.0,28.5341,28.5411,28.506,28.5131,265800.0
2014-04-30 10:30:00,40.62,40.64,40.61,40.62,190100.0,28.5131,28.5271,28.506,28.5131,190100.0
2014-04-30 10:40:00,40.62,40.62,40.59,40.6,181800.0,28.5131,28.5131,28.492,28.499,181800.0
2014-04-30 10:50:00,40.6,40.73,40.59,40.73,284400.0,28.499,28.5903,28.492,28.5903,284400.0
2014-04-30 11:00:00,40.73,40.77,40.72,40.75,239000.0,28.5903,28.6184,28.5833,28.6043,239000.0
2014-04-30 11:10:00,40.75,40.78,40.73,40.78,280300.0,28.6043,28.6254,28.5903,28.6254,280300.0
2014-04-30 11:20:00,40.78,40.85,40.77,40.82,267000.0,28.6254,28.6745,28.6184,28.6535,267000.0
2014-04-30 11:30:00,40.83,40.84,40.8,40.83,269700.0,28.6605,28.6675,28.6394,28.6605,269700.0
2014-04-30 11:40:00,40.83,40.85,40.78,40.85,124200.0,28.6605,28.6745,28.6254,28.6745,124200.0
2014-04-30 11:50:00,40.85,40.87,40.83,40.86,157500.0,28.6745,28.6885,28.6605,28.6815,157500.0
2014-04-30 12:00:00,40.86,40.88,40.84,40.84,100200.0,28.6815,28.6956,28.6675,28.6675,100200.0
2014-04-30 12:10:00,40.84,40.86,40.78,40.84,258500.0,28.6675,28.6815,28.6254,28.6675,258500.0
2014-04-30 12:20:00,40.84,40.85,40.83,40.84,58400.0,28.6675,28.6745,28.6605,28.6675,58400.0
2014-04-30 12:30:00,40.84,40.84,40.82,40.83,45900.0,28.6675,28.6675,28.6535,28.6605,45900.0
2014-04-30 12:40:00,40.83,40.86,40.82,40.85,64300.0,28.6605,28.6815,28.6535,28.6745,64300.0
2014-04-30 12:50:00,40.86,40.86,40.81,40.83,89300.0,28.6815,28.6815,28.6464,28.6605,89300.0
2014-04-30 13:00:00,40.83,40.84,40.81,40.82,54400.0,28.6605,28.6675,28.6464,28.6535,54400.0
2014-04-30 13:10:00,40.81,40.83,40.8,40.81,69500.0,28.6464,28.6605,28.6394,28.6464,69500.0
2014-04-30 13:20:00,40.8,40.83,40.78,40.83,86200.0,28.6394,28.6605,28.6254,28.6605,86200.0
2014-04-30 13:30:00,40.83,40.84,40.82,40.83,59600.0,28.6605,28.6675,28.6535,28.6605,59600.0
2014-04-30 13:40:00,40.84,40.86,40.79,40.79,497500.0,28.6675,28.6815,28.6324,28.6324,497500.0
2014-04-30 13:50:00,40.8,40.8,40.71,40.71,248100.0,28.6394,28.6394,28.5762,28.5762,248100.0
2014-04-30 14:00:00,40.72,40.82,40.63,40.75,320300.0,28.5833,28.6535,28.5201,28.6043,320300.0
2014-04-30 14:10:00,40.75,40.77,40.71,40.77,188500.0,28.6043,28.6184,28.5762,28.6184,188500.0
2014-04-30 14:20:00,40.77,40.8,40.76,40.79,113700.0,28.6184,28.6394,28.6113,28.6324,113700.0
2014-04-30 14:30:00,40.78,40.8,40.76,40.77,99700.0,28.6254,28.6394,28.6113,28.6184,99700.0
2014-04-30 14:40:00,40.77,40.83,40.76,40.82,221000.0,28.6184,28.6605,28.6113,28.6535,221000.0
2014-04-30 14:50:00,40.83,40.84,40.77,40.78,146700.0,28.6605,28.6675,28.6184,28.6254,146700.0
2014-04-30 15:00:00,40.78,40.79,40.73,40.73,164700.0,28.6254,28.6324,28.5903,28.5903,164700.0
2014-04-30 15:10:00,40.73,40.75,40.71,40.75,277100.0,28.5903,28.6043,28.5762,28.6043,277100.0
2014-04-30 15:20:00,40.75,40.79,40.72,40.77,244600.0,28.6043,28.6324,28.5833,28.6184,244600.0
2014-04-30 15:30:00,40.78,40.8,40.75,40.76,210500.0,28.6254,28.6394,28.6043,28.6113,210500.0
2014-04-30 15:40:00,40.76,40.82,40.72,40.75,1134100.0,28.6113,28.6535,28.5833,28.6043,1134100.0
2014-04-30 15:50:00,40.75,40.8,40.74,40.78,972600.0,28.6043,28.6394,28.5973,28.6254,972600.0
2014-05-01 09:30:00,40.79,40.8,40.57,40.62,406900.0,28.6324,28.6394,28.478,28.5131,406900.0
2014-05-01 09:40:00,40.62,40.66,40.58,40.62,291100.0,28.5131,28.5411,28.485,28.5131,291100.0
2014-05-01 09:50:00,40.63,40.65,40.5,40.52,352700.0,28.5201,28.5341,28.4288,28.4429,352700.0
2014-05-01 10:00:00,40.52,40.53,40.44,40.49,505600.0,28.4429,28.4499,28.3867,28.4218,505600.0
2014-05-01 10:10:00,40.5,40.5,40.37,40.39,380600.0,28.4288,28.4288,28.3376,28.3516,380600.0
2014-05-01 10:20:00,40.4,40.48,40.31,40.47,644700.0,28.3586,28.4148,28.2955,28.4078,644700.0
2014-05-01 10:30:00,40.47,40.5,40.46,40.46,319500.0,28.4078,28.4288,28.4007,28.4007,319500.0
2014-05-01 10:40:00,40.46,40.47,40.37,40.4,335000.0,28.4007,28.4078,28.3376,28.3586,335000.0
2014-05-01 10:50:00,40.4,40.4,40.26,40.29,328600.0,28.3586,28.3586,28.2604,28.2814,328600.0
2014-05-01 11:00:00,40.29,40.35,40.29,40.3,198200.0,28.2814,28.3235,28.2814,28.2884,198200.0
2014-05-01 11:10:00,40.3,40.34,40.29,40.33,326700.0,28.2884,28.3165,28.2814,28.3095,326700.0
2014-05-01 11:20:00,40.33,40.33,40.27,40.33,303100.0,28.3095,28.3095,28.2674,28.3095,303100.0
2014-05-01 11:30:00,40.33,40.35,40.29,40.35,691000.0,28.3095,28.3235,28.2814,28.3235,691000.0
2014-05-01 11:40:00,40.34,40.43,40.34,40.43,442400.0,28.3165,28.3797,28.3165,28.3797,442400.0
2014-05-01 11:50:00,40.43,40.43,40.31,40.34,209200.0,28.3797,28.3797,28.2955,28.3165,209200.0
2014-05-01 12:00:00,40.34,40.36,40.33,40.33,122200.0,28.3165,28.3306,28.3095,28.3095,122200.0
2014-05-01 12:10:00,40.33,40.38,40.32,40.35,253100.0,28.3095,28.3446,28.3025,28.3235,253100.0
2014-05-01 12:20:00,40.36,40.36,40.32,40.33,205600.0,28.3306,28.3306,28.3025,28.3095,205600.0
2014-05-01 12:30:00,40.33,40.38,40.31,40.36,522800.0,28.3095,28.3446,28.2955,28.3306,522800.0
2014-05-01 12:40:00,40.36,40.47,40.36,40.46,290000.0,28.3306,28.4078,28.3306,28.4007,290000.0
2014-05-01 12:50:00,40.47,40.5,40.46,40.5,202200.0,28.4078,28.4288,28.4007,28.4288,202200.0
2014-05-01 13:00:00,40.5,40.5,40.46,40.48,284800.0,28.4288,28.4288,28.4007,28.4148,284800.0
2014-05-01 13:10:00,40.48,40.52,40.45,40.51,196100.0,28.4148,28.4429,28.3937,28.4358,196100.0
2014-05-01 13:20:00,40.51,40.59,40.51,40.59,265400.0,28.4358,28.492,28.4358,28.492,265400.0
2014-05-01 13:30:00,40.58,40.59,40.54,40.57,232900.0,28.485,28.492,28.4569,28.478,232900.0
2014-05-01 13:40:00,40.57,40.59,40.56,40.57,178300.0,28.478,28.492,28.4709,28.478,178300.0
2014-05-01 13:50:00,40.58,40.58,40.54,40.57,284300.0,28.485,28.485,28.4569,28.478,284300.0
2014-05-01 14:00:00,40.56,40.6,40.55,40.57,176100.0,28.4709,28.499,28.4639,28.478,176100.0
2014-05-01 14:10:00,40.57,40.65,40.57,40.65,157000.0,28.478,28.5341,28.478,28.5341,157000.0
2014-05-01 14:20:00,40.64,40.66,40.63,40.65,229800.0,28.5271,28.5411,28.5201,28.5341,229800.0
2014-05-01 14:30:00,40.65,40.66,40.64,40.65,126500.0,28.5341,28.5411,28.5271,28.5341,126500.0
2014-05-01 14:40:00,40.65,40.68,40.62,40.63,342000.0,28.5341,28.5552,28.5131,28.5201,342000.0
2014-05-01 14:50:00,40.64,40.68,40.62,40.67,262700.0,28.5271,28.5552,28.5131,28.5482,262700.0
2014-05-01 15:00:00,40.67,40.68,40.66,40.66,148400.0,28.5482,28.5552,28.5411,28.5411,148400.0
2014-05-01 15:10:00,40.66,40.72,40.66,40.68,388900.0,28.5411,28.5833,28.5411,28.5552,388900.0
2014-05-01 15:20:00,40.69,40.69,40.61,40.61,296300.0,28.5622,28.5622,28.506,28.506,296300.0
2014-05-01 15:30:00,40.61,40.68,40.6,40.66,618500.0,28.506,28.5552,28.499,28.5411,618500.0
2014-05-01 15:40:00,40.66,40.71,40.65,40.7,788900.0,28.5411,28.5762,28.5341,28.5692,788900.0
2014-05-01 15:50:00,40.7,40.79,40.69,40.78,1872500.0,28.5692,28.6324,28.5622,28.6254,1872500.0
2014-05-02 09:30:00,40.79,40.79,40.63,40.71,469100.0,28.6324,28.6324,28.5201,28.5762,469100.0
2014-05-02 09:40:00,40.72,40.8,40.71,40.77,333500.0,28.5833,28.6394,28.5762,28.6184,333500.0
2014-05-02 09:50:00,40.77,40.8,40.67,40.7,268300.0,28.6184,28.6394,28.5482,28.5692,268300.0
2014-05-02 10:00:00,40.7,40.8,40.66,40.78,696200.0,28.5692,28.6394,28.5411,28.6254,696200.0
2014-05-02 10:10:00,40.78,40.82,40.75,40.8,483600.0,28.6254,28.6535,28.6043,28.6394,483600.0
2014-05-02 10:20:00,40.8,40.84,40.74,40.8,362300.0,28.6394,28.6675,28.5973,28.6394,362300.0
2014-05-02 10:30:00,40.79,40.83,40.79,40.8,247800.0,28.6324,28.6605,28.6324,28.6394,247800.0
2014-05-02 10:40:00,40.81,40.81,40.71,40.71,364700.0,28.6464,28.6464,28.5762,28.5762,364700.0
2014-05-02 10:50:00,40.71,40.73,40.65,40.69,354900.0,28.5762,28.5903,28.5341,28.5622,354900.0
2014-05-02 11:00:00,40.69,40.73,40.67,40.71,170500.0,28.5622,28.5903,28.5482,28.5762,170500.0
2014-05-02 11:10:00,40.71,40.73,40.7,40.71,350500.0,28.5762,28.5903,28.5692,28.5762,350500.0
2014-05-02 11:20:00,40.71,40.76,40.7,40.72,561200.0,28.5762,28.6113,28.5692,28.5833,561200.0
2014-05-02 11:30:00,40.72,40.79,40.72,40.77,121800.0,28.5833,28.6324,28.5833,28.6184,121800.0
2014-05-02 11:40:00,40.77,40.82,40.76,40.82,135400.0,28.6184,28.6535,28.6113,28.6535,135400.0
2014-05-02 11:50:00,40.82,40.89,40.81,40.86,325900.0,28.6535,28.7026,28.6464,28.6815,325900.0
2014-05-02 12:00:00,40.86,40.86,40.83,40.85,154000.0,28.6815,28.6815,28.6605,28.6745,154000.0
2014-05-02 12:10:00,40.85,40.88,40.85,40.87,152400.0,28.6745,28.6956,28.6745,28.6885,152400.0
2014-05-02 12:20:00,40.87,40.87,40.81,40.85,200000.0,28.6885,28.6885,28.6464,28.6745,200000.0
2014-05-02 12:30:00,40.85,40.87,40.84,40.86,154700.0,28.6745,28.6885,28.6675,28.6815,154700.0
2014-05-02 12:40:00,40.86,40.87,40.83,40.86,176400.0,28.6815,28.6885,28.6605,28.6815,176400.0
2014-05-02 12:50:00,40.86,40.87,40.84,40.84,242000.0,28.6815,28.6885,28.6675,28.6675,242000.0
2014-05-02 13:00:00,40.85,40.85,40.78,40.78,63200.0,28.6745,28.6745,28.6254,28.6254,63200.0
2014-05-02 13:10:00,40.78,40.79,40.73,40.75,241700.0,28.6254,28.6324,28.5903,28.6043,241700.0
2014-05-02 13:20:00,40.74,40.77,40.74,40.76,160200.0,28.5973,28.6184,28.5973,28.6113,160200.0
2014-05-02 13:30:00,40.76,40.8,40.75,40.8,164300.0,28.6113,28.6394,28.6043,28.6394,164300.0
2014-05-02 13:40:00,40.79,40.85,40.79,40.83,165100.0,28.6324,28.6745,28.6324,28.6605,165100.0
2014-05-02 13:50:00,40.83,40.84,40.79,40.79,187400.0,28.6605,28.6675,28.6324,28.6324,187400.0
2014-05-02 14:00:00,40.79,40.82,40.77,40.79,273700.0,28.6324,28.6535,28.6184,28.6324,273700.0
2014-05-02 14:10:00,40.79,40.84,40.79,40.84,194300.0,28.6324,28.6675,28.6324,28.6675,194300.0
2014-05-02 14:20:00,40.84,40.86,40.8,40.8,161800.0,28.6675,28.6815,28.6394,28.6394,161800.0
2014-05-02 14:30:00,40.81,40.85,40.8,40.85,267800.0,28.6464,28.6745,28.6394,28.6745,267800.0
2014-05-02 14:40:00,40.84,40.86,40.82,40.83,278900.0,28.6675,28.6815,28.6535,28.6605,278900.0
2014-05-02 14:50:00,40.83,40.87,40.82,40.87,144800.0,28.6605,28.6885,28.6535,28.6885,144800.0
2014-05-02 15:00:00,40.87,40.92,40.85,40.91,536200.0,28.6885,28.7236,28.6745,28.7166,536200.0
2014-05-02 15:10:00,40.91,40.93,40.86,40.89,374900.0,28.7166,28.7307,28.6815,28.7026,374900.0
2014-05-02 15:20:00,40.89,40.89,40.8,40.8,173600.0,28.7026,28.7026,28.6394,28.6394,173600.0
2014-05-02 15:30:00,40.81,40.82,40.75,40.75,223500.0,28.6464,28.6535,28.6043,28.6043,223500.0
2014-05-02 15:40:00,40.75,40.81,40.74,40.8,418700.0,28.6043,28.6464,28.5973,28.6394,418700.0
2014-05-02 15:50:00,40.8,40.96,40.79,40.95,2131000.0,28.6394,28.7517,28.6324,28.7447,2131000.0
2014-05-05 09:30:00,40.65,40.72,40.55,40.7,760600.0,28.5341,28.5833,28.4639,28.5692,760600.0
2014-05-05 09:40:00,40.7,40.78,40.69,40.74,407000.0,28.5692,28.6254,28.5622,28.5973,407000.0
2014-05-05 09:50:00,40.74,40.84,40.71,40.75,370900.0,28.5973,28.6675,28.5762,28.6043,370900.0
2014-05-05 10:00:00,40.76,40.78,40.67,40.68,235700.0,28.6113,28.6254,28.5482,28.5552,235700.0
2014-05-05 10:10:00,40.67,40.79,40.67,40.76,261600.0,28.5482,28.6324,28.5482,28.6113,261600.0
2014-05-05 10:20:00,40.76,40.78,40.73,40.76,188200.0,28.6113,28.6254,28.5903,28.6113,188200.0
2014-05-05 10:30:00,40.77,40.79,40.75,40.77,158700.0,28.6184,28.6324,28.6043,28.6184,158700.0
2014-05-05 10:40:00,40.78,40.84,40.77,40.83,137500.0,28.6254,28.6675,28.6184,28.6605,137500.0
2014-05-05 10:50:00,40.83,40.85,40.81,40.81,83700.0,28.6605,28.6745,28.6464,28.6464,83700.0
2014-05-05 11:00:00,40.82,40.88,40.81,40.87,170500.0,28.6535,28.6956,28.6464,28.6885,170500.0
2014-05-05 11:10:00,40.87,40.89,40.84,40.84,126300.0,28.6885,28.7026,28.6675,28.6675,126300.0
2014-05-05 11:20:00,40.84,40.9,40.82,40.87,225300.0,28.6675,28.7096,28.6535,28.6885,225300.0
2014-05-05 11:30:00,40.88,40.91,40.87,40.9,102600.0,28.6956,28.7166,28.6885,28.7096,102600.0
2014-05-05 11:40:00,40.89,40.93,40.89,40.91,99100.0,28.7026,28.7307,28.7026,28.7166,99100.0
2014-05-05 11:50:00,40.91,40.93,40.91,40.91,112400.0,28.7166,28.7307,28.7166,28.7166,112400.0
2014-05-05 12:00:00,40.92,40.92,40.83,40.83,105700.0,28.7236,28.7236,28.6605,28.6605,105700.0
2014-05-05 12:10:00,40.83,40.87,40.83,40.85,60100.0,28.6605,28.6885,28.6605,28.6745,60100.0
2014-05-05 12:20:00,40.85,40.86,40.82,40.83,96800.0,28.6745,28.6815,28.6535,28.6605,96800.0
2014-05-05 12:30:00,40.83,40.83,40.8,40.83,75000.0,28.6605,28.6605,28.6394,28.6605,75000.0
2014-05-05 12:40:00,40.83,40.83,40.79,40.8,179900.0,28.6605,28.6605,28.6324,28.6394,179900.0
2014-05-05 12:50:00,40.8,40.81,40.79,40.8,121600.0,28.6394,28.6464,28.6324,28.6394,121600.0
2014-05-05 13:00:00,40.8,40.81,40.8,40.81,64300.0,28.6394,28.6464,28.6394,28.6464,64300.0
2014-05-05 13:10:00,40.8,40.81,40.74,40.76,203200.0,28.6394,28.6464,28.5973,28.6113,203200.0
2014-05-05 13:20:00,40.76,40.8,40.75,40.78,93400.0,28.6113,28.6394,28.6043,28.6254,93400.0
2014-05-05 13:30:00,40.79,40.79,40.74,40.74,132000.0,28.6324,28.6324,28.5973,28.5973,132000.0
2014-05-05 13:40:00,40.74,40.75,40.72,40.72,73300.0,28.5973,28.6043,28.5833,28.5833,73300.0
2014-05-05 13:50:00,40.73,40.73,40.7,40.7,141700.0,28.5903,28.5903,28.5692,28.5692,141700.0
2014-05-05 14:00:00,40.7,40.74,40.67,40.68,326900.0,28.5692,28.5973,28.5482,28.5552,326900.0
2014-05-05 14:10:00,40.68,40.68,40.62,40.66,469700.0,28.5552,28.5552,28.5131,28.5411,469700.0
2014-05-05 14:20:00,40.66,40.7,40.64,40.64,293600.0,28.5411,28.5692,28.5271,28.5271,293600.0
2014-05-05 14:30:00,40.64,40.68,40.63,40.66,487700.0,28.5271,28.5552,28.5201,28.5411,487700.0
2014-05-05 14:40:00,40.66,40.77,40.66,40.77,264300.0,28.5411,28.6184,28.5411,28.6184,264300.0
2014-05-05 14:50:00,40.77,40.77,40.73,40.73,337200.0,28.6184,28.6184,28.5903,28.5903,337200.0
2014-05-05 15:00:00,40.73,40.75,40.71,40.74,158200.0,28.5903,28.6043,28.5762,28.5973,158200.0
2014-05-05 15:10:00,40.75,40.77,40.74,40.75,470200.0,28.6043,28.6184,28.5973,28.6043,470200.0
2014-05-05 15:20:00,40.75,40.76,40.69,40.72,335600.0,28.6043,28.6113,28.5622,28.5833,335600.0
2014-05-05 15:30:00,40.72,40.73,40.69,40.72,224100.0,28.5833,28.5903,28.5622,28.5833,224100.0
2014-05-05 15:40:00,40.72,40.73,40.66,40.73,330200.0,28.5833,28.5903,28.5411,28.5903,330200.0
2014-05-05 15:50:00,40.73,40.77,40.72,40.75,726300.0,28.5903,28.6184,28.5833,28.6043,726300.0
2014-05-06 09:30:00,40.52,40.66,40.52,40.54,514200.0,28.4429,28.5411,28.4429,28.4569,514200.0
2014-05-06 09:40:00,40.55,40.6,40.51,40.6,285300.0,28.4639,28.499,28.4358,28.499,285300.0
2014-05-06 09:50:00,40.59,40.62,40.52,40.58,219500.0,28.492,28.5131,28.4429,28.485,219500.0
2014-05-06 10:00:00,40.59,40.62,40.54,40.55,344500.0,28.492,28.5131,28.4569,28.4639,344500.0
2014-05-06 10:10:00,40.55,40.59,40.54,40.56,251000.0,28.4639,28.492,28.4569,28.4709,251000.0
2014-05-06 10:20:00,40.56,40.58,40.51,40.57,311800.0,28.4709,28.485,28.4358,28.478,311800.0
2014-05-06 10:30:00,40.57,40.61,40.56,40.57,250100.0,28.478,28.506,28.4709,28.478,250100.0
2014-05-06 10:40:00,40.57,40.61,40.57,40.61,110700.0,28.478,28.506,28.478,28.506,110700.0
2014-05-06 10:50:00,40.61,40.61,40.53,40.54,232400.0,28.506,28.506,28.4499,28.4569,232400.0
2014-05-06 11:00:00,40.55,40.56,40.52,40.56,120400.0,28.4639,28.4709,28.4429,28.4709,120400.0
2014-05-06 11:10:00,40.55,40.56,40.53,40.55,108800.0,28.4639,28.4709,28.4499,28.4639,108800.0
2014-05-06 11:20:00,40.55,40.59,40.54,40.57,176600.0,28.4639,28.492,28.4569,28.478,176600.0
2014-05-06 11:30:00,40.57,40.63,40.57,40.62,137900.0,28.478,28.5201,28.478,28.5131,137900.0
2014-05-06 11:40:00,40.62,40.64,40.6,40.63,106300.0,28.5131,28.5271,28.499,28.5201,106300.0
2014-05-06 11:50:00,40.62,40.63,40.6,40.62,85100.0,28.5131,28.5201,28.499,28.5131,85100.0
2014-05-06 12:00:00,40.62,40.63,40.58,40.63,86500.0,28.5131,28.5201,28.485,28.5201,86500.0
2014-05-06 12:10:00,40.63,40.64,40.57,40.59,63800.0,28.5201,28.5271,28.478,28.492,63800.0
2014-05-06 12:20:00,40.6,40.61,40.57,40.6,148900.0,28.499,28.506,28.478,28.499,148900.0
2014-05-06 12:30:00,40.6,40.61,40.59,40.61,47100.0,28.499,28.506,28.492,28.506,47100.0
2014-05-06 12:40:00,40.6,40.62,40.6,40.61,85500.0,28.499,28.5131,28.499,28.506,85500.0
2014-05-06 12:50:00,40.61,40.61,40.59,40.6,60400.0,28.506,28.506,28.492,28.499,60400.0
2014-05-06 13:00:00,40.61,40.61,40.56,40.57,58600.0,28.506,28.506,28.4709,28.478,58600.0
2014-05-06 13:10:00,40.56,40.6,40.56,40.6,93900.0,28.4709,28.499,28.4709,28.499,93900.0
2014-05-06 13:20:00,40.59,40.6,40.56,40.57,126400.0,28.492,28.499,28.4709,28.478,126400.0
2014-05-06 13:30:00,40.57,40.58,40.52,40.52,182400.0,28.478,28.485,28.4429,28.4429,182400.0
2014-05-06 13:40:00,40.52,40.53,40.49,40.51,172400.0,28.4429,28.4499,28.4218,28.4358,172400.0
2014-05-06 13:50:00,40.52,40.52,40.45,40.45,167600.0,28.4429,28.4429,28.3937,28.3937,167600.0
2014-05-06 14:00:00,40.46,40.48,40.45,40.48,200300.0,28.4007,28.4148,28.3937,28.4148,200300.0
2014-05-06 14:10:00,40.47,40.51,40.46,40.51,94700.0,28.4078,28.4358,28.4007,28.4358,94700.0
2014-05-06 14:20:00,40.51,40.52,40.47,40.47,188800.0,28.4358,28.4429,28.4078,28.4078,188800.0
2014-05-06 14:30:00,40.48,40.53,40.47,40.53,150000.0,28.4148,28.4499,28.4078,28.4499,150000.0
2014-05-06 14:40:00,40.52,40.54,40.51,40.51,124500.0,28.4429,28.4569,28.4358,28.4358,124500.0
2014-05-06 14:50:00,40.52,40.53,40.5,40.52,85800.0,28.4429,28.4499,28.4288,28.4429,85800.0
2014-05-06 15:00:00,40.52,40.52,40.48,40.5,160700.0,28.4429,28.4429,28.4148,28.4288,160700.0
2014-05-06 15:10:00,40.51,40.52,40.5,40.52,137800.0,28.4358,28.4429,28.4288,28.4429,137800.0
2014-05-06 15:20:00,40.52,40.54,40.51,40.51,222400.0,28.4429,28.4569,28.4358,28.4358,222400.0
2014-05-06 15:30:00,40.51,40.56,40.5,40.53,777300.0,28.4358,28.4709,28.4288,28.4499,777300.0
2014-05-06 15:40:00,40.54,40.56,40.52,40.55,291600.0,28.4569,28.4709,28.4429,28.4639,291600.0
2014-05-06 15:50:00,40.56,40.57,40.5,40.51,664700.0,28.4709,28.478,28.4288,28.4358,664700.0
2014-05-07 09:30:00,40.7,40.86,40.7,40.71,852500.0,28.5692,28.6815,28.5692,28.5762,852500.0
2014-05-07 09:40:00,40.71,40.75,40.63,40.73,504900.0,28.5762,28.6043,28.5201,28.5903,504900.0
2014-05-07 09:50:00,40.74,40.76,40.71,40.75,303900.0,28.5973,28.6113,28.5762,28.6043,303900.0
2014-05-07 10:00:00,40.76,40.79,40.69,40.7,385100.0,28.6113,28.6324,28.5622,28.5692,385100.0
2014-05-07 10:10:00,40.7,40.79,40.69,40.72,291700.0,28.5692,28.6324,28.5622,28.5833,291700.0
2014-05-07 10:20:00,40.72,40.75,40.71,40.74,213300.0,28.5833,28.6043,28.5762,28.5973,213300.0
2014-05-07 10:30:00,40.74,40.8,40.71,40.8,309600.0,28.5973,28.6394,28.5762,28.6394,309600.0
2014-05-07 10:40:00,40.79,40.87,40.77,40.86,281600.0,28.6324,28.6885,28.6184,28.6815,281600.0
2014-05-07 10:50:00,40.86,40.88,40.84,40.84,191400.0,28.6815,28.6956,28.6675,28.6675,191400.0
2014-05-07 11:00:00,40.85,40.89,40.82,40.87,207100.0,28.6745,28.7026,28.6535,28.6885,207100.0
2014-05-07 11:10:00,40.87,40.89,40.82,40.83,187800.0,28.6885,28.7026,28.6535,28.6605,187800.0
2014-05-07 11:20:00,40.83,40.85,40.8,40.84,176500.0,28.6605,28.6745,28.6394,28.6675,176500.0
2014-05-07 11:30:00,40.84,40.9,40.84,40.89,177000.0,28.6675,28.7096,28.6675,28.7026,177000.0
2014-05-07 11:40:00,40.89,40.96,40.89,40.89,387200.0,28.7026,28.7517,28.7026,28.7026,387200.0
2014-05-07 11:50:00,40.9,40.93,40.89,40.9,122300.0,28.7096,28.7307,28.7026,28.7096,122300.0
2014-05-07 12:00:00,40.89,40.96,40.88,40.93,210700.0,28.7026,28.7517,28.6956,28.7307,210700.0
2014-05-07 12:10:00,40.93,40.95,40.93,40.94,76600.0,28.7307,28.7447,28.7307,28.7377,76600.0
2014-05-07 12:20:00,40.93,40.96,40.9,40.91,157700.0,28.7307,28.7517,28.7096,28.7166,157700.0
2014-05-07 12:30:00,40.91,40.91,40.88,40.89,96200.0,28.7166,28.7166,28.6956,28.7026,96200.0
2014-05-07 12:40:00,40.89,40.9,40.87,40.9,97400.0,28.7026,28.7096,28.6885,28.7096,97400.0
2014-05-07 12:50:00,40.9,40.9,40.87,40.9,149300.0,28.7096,28.7096,28.6885,28.7096,149300.0
2014-05-07 13:00:00,40.9,40.9,40.85,40.87,140700.0,28.7096,28.7096,28.6745,28.6885,140700.0
2014-05-07 13:10:00,40.86,40.89,40.86,40.89,79400.0,28.6815,28.7026,28.6815,28.7026,79400.0
2014-05-07 13:20:00,40.89,40.9,40.87,40.88,157700.0,28.7026,28.7096,28.6885,28.6956,157700.0
2014-05-07 13:30:00,40.89,40.92,40.88,40.89,116400.0,28.7026,28.7236,28.6956,28.7026,116400.0
2014-05-07 13:40:00,40.89,40.91,40.88,40.9,155600.0,28.7026,28.7166,28.6956,28.7096,155600.0
2014-05-07 13:50:00,40.89,40.91,40.88,40.88,169600.0,28.7026,28.7166,28.6956,28.6956,169600.0
2014-05-07 14:00:00,40.88,40.91,40.88,40.9,157700.0,28.6956,28.7166,28.6956,28.7096,157700.0
2014-05-07 14:10:00,40.9,40.91,40.87,40.89,180500.0,28.7096,28.7166,28.6885,28.7026,180500.0
2014-05-07 14:20:00,40.89,40.9,40.87,40.9,164600.0,28.7026,28.7096,28.6885,28.7096,164600.0
2014-05-07 14:30:00,40.9,40.9,40.87,40.9,137200.0,28.7096,28.7096,28.6885,28.7096,137200.0
2014-05-07 14:40:00,40.9,40.91,40.87,40.88,109500.0,28.7096,28.7166,28.6885,28.6956,109500.0
2014-05-07 14:50:00,40.88,40.89,40.86,40.87,142100.0,28.6956,28.7026,28.6815,28.6885,142100.0
2014-05-07 15:00:00,40.87,40.88,40.84,40.84,361400.0,28.6885,28.6956,28.6675,28.6675,361400.0
2014-05-07 15:10:00,40.85,40.85,40.84,40.85,107100.0,28.6745,28.6745,28.6675,28.6745,107100.0
2014-05-07 15:20:00,40.85,40.9,40.84,40.89,342100.0,28.6745,28.7096,28.6675,28.7026,342100.0
2014-05-07 15:30:00,40.89,40.92,40.88,40.92,387100.0,28.7026,28.7236,28.6956,28.7236,387100.0
2014-05-07 15:40:00,40.92,40.97,40.91,40.91,542300.0,28.7236,28.7587,28.7166,28.7166,542300.0
2014-05-07 15:50:00,40.91,40.93,40.88,40.91,868000.0,28.7166,28.7307,28.6956,28.7166,868000.0
2014-05-08 09:30:00,40.81,40.96,40.81,40.89,439300.0,28.6464,28.7517,28.6464,28.7026,439300.0
2014-05-08 09:40:00,40.88,40.96,40.87,40.89,316200.0,28.6956,28.7517,28.6885,28.7026,316200.0
2014-05-08 09:50:00,40.9,40.91,40.81,40.81,182000.0,28.7096,28.7166,28.6464,28.6464,182000.0
2014-05-08 10:00:00,40.82,40.83,40.75,40.77,307700.0,28.6535,28.6605,28.6043,28.6184,307700.0
2014-05-08 10:10:00,40.77,40.77,40.68,40.69,298400.0,28.6184,28.6184,28.5552,28.5622,298400.0
2014-05-08 10:20:00,40.69,40.73,40.65,40.73,245000.0,28.5622,28.5903,28.5341,28.5903,245000.0
2014-05-08 10:30:00,40.73,40.75,40.72,40.75,102800.0,28.5903,28.6043,28.5833,28.6043,102800.0
2014-05-08 10:40:00,40.73,40.82,40.73,40.81,218400.0,28.5903,28.6535,28.5903,28.6464,218400.0
2014-05-08 10:50:00,40.8,40.84,40.79,40.8,370700.0,28.6394,28.6675,28.6324,28.6394,370700.0
2014-05-08 11:00:00,40.8,40.8,40.77,40.78,100500.0,28.6394,28.6394,28.6184,28.6254,100500.0
2014-05-08 11:10:00,40.78,40.79,40.76,40.78,165200.0,28.6254,28.6324,28.6113,28.6254,165200.0
2014-05-08 11:20:00,40.79,40.81,40.77,40.79,163400.0,28.6324,28.6464,28.6184,28.6324,163400.0
2014-05-08 11:30:00,40.8,40.86,40.8,40.83,245000.0,28.6394,28.6815,28.6394,28.6605,245000.0
2014-05-08 11:40:00,40.83,40.84,40.78,40.79,117300.0,28.6605,28.6675,28.6254,28.6324,117300.0
2014-05-08 11:50:00,40.79,40.84,40.79,40.82,126600.0,28.6324,28.6675,28.6324,28.6535,126600.0
2014-05-08 12:00:00,40.83,40.84,40.82,40.83,62400.0,28.6605,28.6675,28.6535,28.6605,62400.0
2014-05-08 12:10:00,40.83,40.87,40.82,40.85,157300.0,28.6605,28.6885,28.6535,28.6745,157300.0
2014-05-08 12:20:00,40.85,40.88,40.85,40.87,45800.0,28.6745,28.6956,28.6745,28.6885,45800.0
2014-05-08 12:30:00,40.87,40.88,40.85,40.86,64300.0,28.6885,28.6956,28.6745,28.6815,64300.0
2014-05-08 12:40:00,40.86,40.86,40.82,40.83,129800.0,28.6815,28.6815,28.6535,28.6605,129800.0
2014-05-08 12:50:00,40.83,40.85,40.83,40.83,113800.0,28.6605,28.6745,28.6605,28.6605,113800.0
2014-05-08 13:00:00,40.84,40.84,40.81,40.82,152700.0,28.6675,28.6675,28.6464,28.6535,152700.0
2014-05-08 13:10:00,40.81,40.82,40.76,40.79,130100.0,28.6464,28.6535,28.6113,28.6324,130100.0
2014-05-08 13:20:00,40.78,40.81,40.77,40.8,144500.0,28.6254,28.6464,28.6184,28.6394,144500.0
2014-05-08 13:30:00,40.8,40.82,40.78,40.8,97500.0,28.6394,28.6535,28.6254,28.6394,97500.0
2014-05-08 13:40:00,40.8,40.81,40.76,40.79,125000.0,28.6394,28.6464,28.6113,28.6324,125000.0
2014-05-08 13:50:00,40.79,40.8,40.76,40.8,167500.0,28.6324,28.6394,28.6113,28.6394,167500.0
2014-05-08 14:00:00,40.8,40.8,40.74,40.76,129700.0,28.6394,28.6394,28.5973,28.6113,129700.0
2014-05-08 14:10:00,40.76,40.77,40.71,40.77,106000.0,28.6113,28.6184,28.5762,28.6184,106000.0
2014-05-08 14:20:00,40.77,40.78,40.75,40.77,82400.0,28.6184,28.6254,28.6043,28.6184,82400.0
2014-05-08 14:30:00,40.78,40.78,40.72,40.73,101800.0,28.6254,28.6254,28.5833,28.5903,101800.0
2014-05-08 14:40:00,40.73,40.75,40.68,40.71,202700.0,28.5903,28.6043,28.5552,28.5762,202700.0
2014-05-08 14:50:00,40.71,40.74,40.7,40.7,99100.0,28.5762,28.5973,28.5692,28.5692,99100.0
2014-05-08 15:00:00,40.71,40.71,40.65,40.66,238100.0,28.5762,28.5762,28.5341,28.5411,238100.0
2014-05-08 15:10:00,40.66,40.72,40.66,40.71,223900.0,28.5411,28.5833,28.5411,28.5762,223900.0
2014-05-08 15:20:00,40.71,40.73,40.69,40.71,195100.0,28.5762,28.5903,28.5622,28.5762,195100.0
2014-05-08 15:30:00,40.71,40.76,40.68,40.72,308500.0,28.5762,28.6113,28.5552,28.5833,308500.0
2014-05-08 15:40:00,40.71,40.72,40.68,40.7,374700.0,28.5762,28.5833,28.5552,28.5692,374700.0
2014-05-08 15:50:00,40.7,40.73,40.68,40.72,688500.0,28.5692,28.5903,28.5552,28.5833,688500.0
2014-05-09 09:30:00,40.78,40.87,40.71,40.78,589900.0,28.6254,28.6885,28.5762,28.6254,589900.0
2014-05-09 09:40:00,40.79,40.84,40.77,40.79,301200.0,28.6324,28.6675,28.6184,28.6324,301200.0
2014-05-09 09:50:00,40.79,40.81,40.74,40.76,243200.0,28.6324,28.6464,28.5973,28.6113,243200.0
2014-05-09 10:00:00,40.76,40.77,40.72,40.75,248400.0,28.6113,28.6184,28.5833,28.6043,248400.0
2014-05-09 10:10:00,40.75,40.78,40.74,40.78,126600.0,28.6043,28.6254,28.5973,28.6254,126600.0
2014-05-09 10:20:00,40.77,40.82,40.77,40.8,138500.0,28.6184,28.6535,28.6184,28.6394,138500.0
2014-05-09 10:30:00,40.81,40.82,40.76,40.76,161000.0,28.6464,28.6535,28.6113,28.6113,161000.0
2014-05-09 10:40:00,40.77,40.8,40.76,40.79,98300.0,28.6184,28.6394,28.6113,28.6324,98300.0
2014-05-09 10:50:00,40.8,40.87,40.8,40.86,144600.0,28.6394,28.6885,28.6394,28.6815,144600.0
2014-05-09 11:00:00,40.86,40.88,40.85,40.87,120100.0,28.6815,28.6956,28.6745,28.6885,120100.0
2014-05-09 11:10:00,40.87,40.9,40.86,40.89,227100.0,28.6885,28.7096,28.6815,28.7026,227100.0
2014-05-09 11:20:00,40.89,40.95,40.88,40.95,343900.0,28.7026,28.7447,28.6956,28.7447,343900.0
2014-05-09 11:30:00,40.95,40.95,40.87,40.87,197500.0,28.7447,28.7447,28.6885,28.6885,197500.0
2014-05-09 11:40:00,40.87,40.89,40.85,40.87,141500.0,28.6885,28.7026,28.6745,28.6885,141500.0
2014-05-09 11:50:00,40.86,40.87,40.83,40.84,102500.0,28.6815,28.6885,28.6605,28.6675,102500.0
2014-05-09 12:00:00,40.84,40.85,40.82,40.85,139100.0,28.6675,28.6745,28.6535,28.6745,139100.0
2014-05-09 12:10:00,40.85,40.88,40.84,40.88,129800.0,28.6745,28.6956,28.6675,28.6956,129800.0
2014-05-09 12:20:00,40.88,40.9,40.87,40.88,71100.0,28.6956,28.7096,28.6885,28.6956,71100.0
2014-05-09 12:30:00,40.88,40.89,40.85,40.87,142400.0,28.6956,28.7026,28.6745,28.6885,142400.0
2014-05-09 12:40:00,40.87,40.89,40.86,40.88,216900.0,28.6885,28.7026,28.6815,28.6956,216900.0
2014-05-09 12:50:00,40.87,40.89,40.84,40.86,196100.0,28.6885,28.7026,28.6675,28.6815,196100.0
2014-05-09 13:00:00,40.85,40.86,40.84,40.84,79600.0,28.6745,28.6815,28.6675,28.6675,79600.0
2014-05-09 13:10:00,40.84,40.85,40.82,40.82,115300.0,28.6675,28.6745,28.6535,28.6535,115300.0
2014-05-09 13:20:00,40.83,40.84,40.81,40.81,165400.0,28.6605,28.6675,28.6464,28.6464,165400.0
2014-05-09 13:30:00,40.82,40.82,40.78,40.8,170200.0,28.6535,28.6535,28.6254,28.6394,170200.0
2014-05-09 13:40:00,40.81,40.81,40.79,40.8,58300.0,28.6464,28.6464,28.6324,28.6394,58300.0
2014-05-09 13:50:00,40.8,40.81,40.77,40.77,187800.0,28.6394,28.6464,28.6184,28.6184,187800.0
2014-05-09 14:00:00,40.78,40.78,40.75,40.77,181400.0,28.6254,28.6254,28.6043,28.6184,181400.0
2014-05-09 14:10:00,40.77,40.79,40.74,40.79,121800.0,28.6184,28.6324,28.5973,28.6324,121800.0
2014-05-09 14:20:00,40.79,40.79,40.77,40.77,90000.0,28.6324,28.6324,28.6184,28.6184,90000.0
2014-05-09 14:30:00,40.78,40.82,40.78,40.82,87500.0,28.6254,28.6535,28.6254,28.6535,87500.0
2014-05-09 14:40:00,40.82,40.83,40.79,40.82,113100.0,28.6535,28.6605,28.6324,28.6535,113100.0
2014-05-09 14:50:00,40.83,40.84,40.82,40.84,148300.0,28.6605,28.6675,28.6535,28.6675,148300.0
2014-05-09 15:00:00,40.84,40.88,40.84,40.86,187300.0,28.6675,28.6956,28.6675,28.6815,187300.0
2014-05-09 15:10:00,40.86,40.88,40.85,40.86,146200.0,28.6815,28.6956,28.6745,28.6815,146200.0
2014-05-09 15:20:00,40.85,40.89,40.84,40.88,147900.0,28.6745,28.7026,28.6675,28.6956,147900.0
2014-05-09 15:30:00,40.88,40.89,40.85,40.86,207900.0,28.6956,28.7026,28.6745,28.6815,207900.0
2014-05-09 15:40:00,40.86,40.87,40.83,40.83,502700.0,28.6815,28.6885,28.6605,28.6605,502700.0
2014-05-09 15:50:00,40.83,40.87,40.83,40.87,557700.0,28.6605,28.6885,28.6605,28.6885,557700.0
2014-05-12 09:30:00,40.88,40.93,40.8,40.9,481200.0,28.6956,28.7307,28.6394,28.7096,481200.0
2014-05-12 09:40:00,40.91,40.97,40.87,40.9,583800.0,28.7166,28.7587,28.6885,28.7096,583800.0
2014-05-12 09:50:00,40.9,40.91,40.83,40.85,534800.0,28.7096,28.7166,28.6605,28.6745,534800.0
2014-05-12 10:00:00,40.85,40.87,40.78,40.8,239800.0,28.6745,28.6885,28.6254,28.6394,239800.0
2014-05-12 10:10:00,40.8,40.84,40.74,40.84,354000.0,28.6394,28.6675,28.5973,28.6675,354000.0
2014-05-12 10:20:00,40.83,40.84,40.74,40.75,246600.0,28.6605,28.6675,28.5973,28.6043,246600.0
2014-05-12 10:30:00,40.75,40.76,40.73,40.75,199700.0,28.6043,28.6113,28.5903,28.6043,199700.0
2014-05-12 10:40:00,40.75,40.79,40.72,40.73,201400.0,28.6043,28.6324,28.5833,28.5903,201400.0
2014-05-12 10:50:00,40.73,40.75,40.71,40.73,129800.0,28.5903,28.6043,28.5762,28.5903,129800.0
2014-05-12 11:00:00,40.72,40.73,40.69,40.7,155800.0,28.5833,28.5903,28.5622,28.5692,155800.0
2014-05-12 11:10:00,40.7,40.78,40.7,40.75,223600.0,28.5692,28.6254,28.5692,28.6043,223600.0
2014-05-12 11:20:00,40.76,40.76,40.74,40.76,135800.0,28.6113,28.6113,28.5973,28.6113,135800.0
2014-05-12 11:30:00,40.76,40.78,40.75,40.77,177100.0,28.6113,28.6254,28.6043,28.6184,177100.0
2014-05-12 11:40:00,40.78,40.78,40.75,40.77,75900.0,28.6254,28.6254,28.6043,28.6184,75900.0
2014-05-12 11:50:00,40.77,40.79,40.75,40.79,105000.0,28.6184,28.6324,28.6043,28.6324,105000.0
2014-05-12 12:00:00,40.78,40.81,40.75,40.76,169000.0,28.6254,28.6464,28.6043,28.6113,169000.0
2014-05-12 12:10:00,40.77,40.82,40.76,40.81,164000.0,28.6184,28.6535,28.6113,28.6464,164000.0
2014-05-12 12:20:00,40.82,40.84,40.79,40.81,146200.0,28.6535,28.6675,28.6324,28.6464,146200.0
2014-05-12 12:30:00,40.81,40.82,40.78,40.79,77500.0,28.6464,28.6535,28.6254,28.6324,77500.0
2014-05-12 12:40:00,40.78,40.8,40.77,40.78,108700.0,28.6254,28.6394,28.6184,28.6254,108700.0
2014-05-12 12:50:00,40.79,40.82,40.78,40.82,76600.0,28.6324,28.6535,28.6254,28.6535,76600.0
2014-05-12 13:00:00,40.82,40.82,40.81,40.82,41700.0,28.6535,28.6535,28.6464,28.6535,41700.0
2014-05-12 13:10:00,40.82,40.83,40.8,40.82,158600.0,28.6535,28.6605,28.6394,28.6535,158600.0
2014-05-12 13:20:00,40.82,40.84,40.81,40.83,90300.0,28.6535,28.6675,28.6464,28.6605,90300.0
2014-05-12 13:30:00,40.83,40.84,40.79,40.82,77300.0,28.6605,28.6675,28.6324,28.6535,77300.0
2014-05-12 13:40:00,40.82,40.82,40.78,40.79,108800.0,28.6535,28.6535,28.6254,28.6324,108800.0
2014-05-12 13:50:00,40.8,40.83,40.78,40.82,127900.0,28.6394,28.6605,28.6254,28.6535,127900.0
2014-05-12 14:00:00,40.82,40.84,40.81,40.84,75900.0,28.6535,28.6675,28.6464,28.6675,75900.0
2014-05-12 14:10:00,40.84,40.84,40.81,40.81,125900.0,28.6675,28.6675,28.6464,28.6464,125900.0
2014-05-12 14:20:00,40.82,40.83,40.81,40.81,144100.0,28.6535,28.6605,28.6464,28.6464,144100.0
2014-05-12 14:30:00,40.81,40.82,40.8,40.82,93700.0,28.6464,28.6535,28.6394,28.6535,93700.0
2014-05-12 14:40:00,40.81,40.83,40.81,40.83,107600.0,28.6464,28.6605,28.6464,28.6605,107600.0
2014-05-12 14:50:00,40.82,40.84,40.81,40.82,198600.0,28.6535,28.6675,28.6464,28.6535,198600.0
2014-05-12 15:00:00,40.82,40.83,40.79,40.79,124300.0,28.6535,28.6605,28.6324,28.6324,124300.0
2014-05-12 15:10:00,40.79,40.82,40.79,40.8,253800.0,28.6324,28.6535,28.6324,28.6394,253800.0
2014-05-12 15:20:00,40.8,40.81,40.8,40.8,105000.0,28.6394,28.6464,28.6394,28.6394,105000.0
2014-05-12 15:30:00,40.8,40.83,40.79,40.81,276900.0,28.6394,28.6605,28.6324,28.6464,276900.0
2014-05-12 15:40:00,40.81,40.83,40.81,40.83,340600.0,28.6464,28.6605,28.6464,28.6605,340600.0
2014-05-12 15:50:00,40.83,40.85,40.82,40.82,674100.0,28.6605,28.6745,28.6535,28.6535,674100.0
2014-05-13 09:30:00,40.83,41.1,40.82,41.01,1444300.0,28.6605,28.85,28.6535,28.7868,1444300.0
2014-05-13 09:40:00,41.01,41.13,40.96,41.08,489600.0,28.7868,28.8711,28.7517,28.836,489600.0
2014-05-13 09:50:00,41.08,41.14,41.07,41.13,193900.0,28.836,28.8781,28.8289,28.8711,193900.0
2014-05-13 10:00:00,41.13,41.15,41.1,41.15,279100.0,28.8711,28.8851,28.85,28.8851,279100.0
2014-05-13 10:10:00,41.15,41.19,41.11,41.17,596400.0,28.8851,28.9132,28.857,28.8991,596400.0
2014-05-13 10:20:00,41.16,41.22,41.15,41.21,421000.0,28.8921,28.9342,28.8851,28.9272,421000.0
2014-05-13 10:30:00,41.21,41.22,41.18,41.19,145600.0,28.9272,28.9342,28.9062,28.9132,145600.0
2014-05-13 10:40:00,41.19,41.2,41.14,41.16,315100.0,28.9132,28.9202,28.8781,28.8921,315100.0
2014-05-13 10:50:00,41.16,41.19,41.14,41.14,474200.0,28.8921,28.9132,28.8781,28.8781,474200.0
2014-05-13 11:00:00,41.14,41.17,41.13,41.16,143400.0,28.8781,28.8991,28.8711,28.8921,143400.0
2014-05-13 11:10:00,41.16,41.19,41.12,41.19,293400.0,28.8921,28.9132,28.864,28.9132,293400.0
2014-05-13 11:20:00,41.19,41.2,41.17,41.18,116100.0,28.9132,28.9202,28.8991,28.9062,116100.0
2014-05-13 11:30:00,41.18,41.19,41.16,41.18,274700.0,28.9062,28.9132,28.8921,28.9062,274700.0
2014-05-13 11:40:00,41.18,41.2,41.15,41.19,242700.0,28.9062,28.9202,28.8851,28.9132,242700.0
2014-05-13 11:50:00,41.18,41.19,41.16,41.16,145400.0,28.9062,28.9132,28.8921,28.8921,145400.0
2014-05-13 12:00:00,41.16,41.19,41.15,41.19,118900.0,28.8921,28.9132,28.8851,28.9132,118900.0
2014-05-13 12:10:00,41.18,41.19,41.18,41.19,81200.0,28.9062,28.9132,28.9062,28.9132,81200.0
2014-05-13 12:20:00,41.18,41.19,41.14,41.14,187700.0,28.9062,28.9132,28.8781,28.8781,187700.0
2014-05-13 12:30:00,41.14,41.19,41.13,41.19,115200.0,28.8781,28.9132,28.8711,28.9132,115200.0
2014-05-13 12:40:00,41.18,41.19,41.15,41.17,120200.0,28.9062,28.9132,28.8851,28.8991,120200.0
2014-05-13 12:50:00,41.16,41.17,41.15,41.16,90400.0,28.8921,28.8991,28.8851,28.8921,90400.0
2014-05-13 13:00:00,41.15,41.16,41.13,41.14,86400.0,28.8851,28.8921,28.8711,28.8781,86400.0
2014-05-13 13:10:00,41.14,41.16,41.13,41.16,101700.0,28.8781,28.8921,28.8711,28.8921,101700.0
2014-05-13 13:20:00,41.16,41.16,41.12,41.12,129700.0,28.8921,28.8921,28.864,28.864,129700.0
2014-05-13 13:30:00,41.13,41.14,41.12,41.12,147800.0,28.8711,28.8781,28.864,28.864,147800.0
2014-05-13 13:40:00,41.12,41.13,41.12,41.13,120900.0,28.864,28.8711,28.864,28.8711,120900.0
2014-05-13 13:50:00,41.13,41.16,41.12,41.14,189700.0,28.8711,28.8921,28.864,28.8781,189700.0
2014-05-13 14:00:00,41.15,41.17,41.14,41.16,86300.0,28.8851,28.8991,28.8781,28.8921,86300.0
2014-05-13 14:10:00,41.16,41.16,41.15,41.16,40400.0,28.8921,28.8921,28.8851,28.8921,40400.0
2014-05-13 14:20:00,41.15,41.16,41.1,41.11,228000.0,28.8851,28.8921,28.85,28.857,228000.0
2014-05-13 14:30:00,41.1,41.11,41.09,41.1,154000.0,28.85,28.857,28.843,28.85,154000.0
2014-05-13 14:40:00,41.1,41.11,41.09,41.09,97500.0,28.85,28.857,28.843,28.843,97500.0
2014-05-13 14:50:00,41.1,41.1,41.08,41.09,74300.0,28.85,28.85,28.836,28.843,74300.0
2014-05-13 15:00:00,41.1,41.1,41.09,41.09,166400.0,28.85,28.85,28.843,28.843,166400.0
2014-05-13 15:10:00,41.09,41.12,41.08,41.12,237900.0,28.843,28.864,28.836,28.864,237900.0
2014-05-13 15:20:00,41.12,41.14,41.11,41.12,200900.0,28.864,28.8781,28.857,28.864,200900.0
2014-05-13 15:30:00,41.12,41.15,41.09,41.11,275500.0,28.864,28.8851,28.843,28.857,275500.0
2014-05-13 15:40:00,41.12,41.13,41.08,41.09,471400.0,28.864,28.8711,28.836,28.843,471400.0
2014-05-13 15:50:00,41.09,41.12,41.06,41.1,1284600.0,28.843,28.864,28.8219,28.85,1284600.0
2014-05-14 09:30:00,41.02,41.14,41.0,41.1,674600.0,28.7938,28.8781,28.7798,28.85,674600.0
2014-05-14 09:40:00,41.11,41.14,41.03,41.07,247000.0,28.857,28.8781,28.8009,28.8289,247000.0
2014-05-14 09:50:00,41.08,41.09,41.03,41.05,216300.0,28.836,28.843,28.8009,28.8149,216300.0
2014-05-14 10:00:00,41.05,41.08,41.03,41.05,253800.0,28.8149,28.836,28.8009,28.8149,253800.0
2014-05-14 10:10:00,41.04,41.08,41.04,41.08,175900.0,28.8079,28.836,28.8079,28.836,175900.0
2014-05-14 10:20:00,41.08,41.11,41.07,41.09,142900.0,28.836,28.857,28.8289,28.843,142900.0
2014-05-14 10:30:00,41.09,41.11,41.06,41.07,206600.0,28.843,28.857,28.8219,28.8289,206600.0
2014-05-14 10:40:00,41.07,41.14,41.07,41.13,182900.0,28.8289,28.8781,28.8289,28.8711,182900.0
2014-05-14 10:50:00,41.14,41.14,41.1,41.13,183400.0,28.8781,28.8781,28.85,28.8711,183400.0
2014-05-14 11:00:00,41.13,41.14,41.09,41.1,136900.0,28.8711,28.8781,28.843,28.85,136900.0
2014-05-14 11:10:00,41.1,41.14,41.1,41.12,123300.0,28.85,28.8781,28.85,28.864,123300.0
2014-05-14 11:20:00,41.13,41.17,41.12,41.16,190100.0,28.8711,28.8991,28.864,28.8921,190100.0
2014-05-14 11:30:00,41.17,41.18,41.14,41.16,154400.0,28.8991,28.9062,28.8781,28.8921,154400.0
2014-05-14 11:40:00,41.16,41.17,41.13,41.15,145900.0,28.8921,28.8991,28.8711,28.8851,145900.0
2014-05-14 11:50:00,41.15,41.15,41.12,41.15,96800.0,28.8851,28.8851,28.864,28.8851,96800.0
2014-05-14 12:00:00,41.15,41.15,41.11,41.12,121300.0,28.8851,28.8851,28.857,28.864,121300.0
2014-05-14 12:10:00,41.12,41.12,41.08,41.1,80700.0,28.864,28.864,28.836,28.85,80700.0
2014-05-14 12:20:00,41.1,41.11,41.08,41.11,68300.0,28.85,28.857,28.836,28.857,68300.0
2014-05-14 12:30:00,41.11,41.11,41.08,41.09,100500.0,28.857,28.857,28.836,28.843,100500.0
2014-05-14 12:40:00,41.09,41.1,41.06,41.07,109100.0,28.843,28.85,28.8219,28.8289,109100.0
2014-05-14 12:50:00,41.07,41.08,41.06,41.07,79900.0,28.8289,28.836,28.8219,28.8289,79900.0
2014-05-14 13:00:00,41.07,41.08,41.04,41.05,79300.0,28.8289,28.836,28.8079,28.8149,79300.0
2014-05-14 13:10:00,41.04,41.05,41.04,41.05,61200.0,28.8079,28.8149,28.8079,28.8149,61200.0
2014-05-14 13:20:00,41.05,41.05,41.04,41.04,119100.0,28.8149,28.8149,28.8079,28.8079,119100.0
2014-05-14 13:30:00,41.04,41.05,41.04,41.04,113300.0,28.8079,28.8149,28.8079,28.8079,113300.0
2014-05-14 13:40:00,41.05,41.05,41.03,41.04,204400.0,28.8149,28.8149,28.8009,28.8079,204400.0
2014-05-14 13:50:00,41.04,41.04,41.03,41.04,75800.0,28.8079,28.8079,28.8009,28.8079,75800.0
2014-05-14 14:00:00,41.04,41.04,41.03,41.04,119700.0,28.8079,28.8079,28.8009,28.8079,119700.0
2014-05-14 14:10:00,41.03,41.04,41.03,41.04,112800.0,28.8009,28.8079,28.8009,28.8079,112800.0
2014-05-14 14:20:00,41.04,41.04,41.03,41.04,171000.0,28.8079,28.8079,28.8009,28.8079,171000.0
2014-05-14 14:30:00,41.04,41.04,40.98,41.0,342300.0,28.8079,28.8079,28.7658,28.7798,342300.0
2014-05-14 14:40:00,41.0,41.0,40.96,40.98,166400.0,28.7798,28.7798,28.7517,28.7658,166400.0
2014-05-14 14:50:00,40.98,41.0,40.95,40.99,198000.0,28.7658,28.7798,28.7447,28.7728,198000.0
2014-05-14 15:00:00,40.98,41.0,40.95,40.96,323300.0,28.7658,28.7798,28.7447,28.7517,323300.0
2014-05-14 15:10:00,40.96,40.96,40.91,40.93,277600.0,28.7517,28.7517,28.7166,28.7307,277600.0
2014-05-14 15:20:00,40.93,40.93,40.89,40.89,210700.0,28.7307,28.7307,28.7026,28.7026,210700.0
2014-05-14 15:30:00,40.89,40.89,40.85,40.88,379600.0,28.7026,28.7026,28.6745,28.6956,379600.0
2014-05-14 15:40:00,40.88,40.9,40.83,40.85,976500.0,28.6956,28.7096,28.6605,28.6745,976500.0
2014-05-14 15:50:00,40.85,40.9,40.83,40.88,1198800.0,28.6745,28.7096,28.6605,28.6956,1198800.0
2014-05-15 09:30:00,40.62,40.88,40.62,40.88,483800.0,28.5131,28.6956,28.5131,28.6956,483800.0
2014-05-15 09:40:00,40.87,40.88,40.73,40.82,235100.0,28.6885,28.6956,28.5903,28.6535,235100.0
2014-05-15 09:50:00,40.81,40.93,40.8,40.9,251500.0,28.6464,28.7307,28.6394,28.7096,251500.0
2014-05-15 10:00:00,40.88,40.91,40.84,40.86,275200.0,28.6956,28.7166,28.6675,28.6815,275200.0
2014-05-15 10:10:00,40.86,40.91,40.83,40.89,198100.0,28.6815,28.7166,28.6605,28.7026,198100.0
2014-05-15 10:20:00,40.89,40.91,40.87,40.89,171900.0,28.7026,28.7166,28.6885,28.7026,171900.0
2014-05-15 10:30:00,40.88,40.91,40.88,40.88,128100.0,28.6956,28.7166,28.6956,28.6956,128100.0
2014-05-15 10:40:00,40.88,40.93,40.88,40.92,144600.0,28.6956,28.7307,28.6956,28.7236,144600.0
2014-05-15 10:50:00,40.92,40.93,40.89,40.9,108900.0,28.7236,28.7307,28.7026,28.7096,108900.0
2014-05-15 11:00:00,40.9,40.96,40.89,40.91,335800.0,28.7096,28.7517,28.7026,28.7166,335800.0
2014-05-15 11:10:00,40.91,40.91,40.85,40.88,331400.0,28.7166,28.7166,28.6745,28.6956,331400.0
2014-05-15 11:20:00,40.88,40.89,40.86,40.86,281200.0,28.6956,28.7026,28.6815,28.6815,281200.0
2014-05-15 11:30:00,40.87,40.91,40.86,40.91,148600.0,28.6885,28.7166,28.6815,28.7166,148600.0
2014-05-15 11:40:00,40.91,40.93,40.9,40.91,244700.0,28.7166,28.7307,28.7096,28.7166,244700.0
2014-05-15 11:50:00,40.91,40.91,40.85,40.85,186600.0,28.7166,28.7166,28.6745,28.6745,186600.0
2014-05-15 12:00:00,40.85,40.87,40.82,40.82,138000.0,28.6745,28.6885,28.6535,28.6535,138000.0
2014-05-15 12:10:00,40.83,40.83,40.79,40.8,120500.0,28.6605,28.6605,28.6324,28.6394,120500.0
2014-05-15 12:20:00,40.79,40.81,40.77,40.8,142000.0,28.6324,28.6464,28.6184,28.6394,142000.0
2014-05-15 12:30:00,40.8,40.83,40.78,40.78,156100.0,28.6394,28.6605,28.6254,28.6254,156100.0
2014-05-15 12:40:00,40.79,40.8,40.77,40.8,116700.0,28.6324,28.6394,28.6184,28.6394,116700.0
2014-05-15 12:50:00,40.79,40.83,40.78,40.82,210000.0,28.6324,28.6605,28.6254,28.6535,210000.0
2014-05-15 13:00:00,40.83,40.83,40.72,40.74,217400.0,28.6605,28.6605,28.5833,28.5973,217400.0
2014-05-15 13:10:00,40.74,40.75,40.71,40.73,156100.0,28.5973,28.6043,28.5762,28.5903,156100.0
2014-05-15 13:20:00,40.73,40.75,40.69,40.7,141100.0,28.5903,28.6043,28.5622,28.5692,141100.0
2014-05-15 13:30:00,40.7,40.71,40.66,40.68,167400.0,28.5692,28.5762,28.5411,28.5552,167400.0
2014-05-15 13:40:00,40.68,40.69,40.65,40.65,234000.0,28.5552,28.5622,28.5341,28.5341,234000.0
2014-05-15 13:50:00,40.65,40.66,40.64,40.66,166500.0,28.5341,28.5411,28.5271,28.5411,166500.0
2014-05-15 14:00:00,40.65,40.66,40.62,40.62,222100.0,28.5341,28.5411,28.5131,28.5131,222100.0
2014-05-15 14:10:00,40.62,40.63,40.58,40.59,219800.0,28.5131,28.5201,28.485,28.492,219800.0
2014-05-15 14:20:00,40.59,40.6,40.57,40.58,249200.0,28.492,28.499,28.478,28.485,249200.0
2014-05-15 14:30:00,40.59,40.6,40.57,40.6,222300.0,28.492,28.499,28.478,28.499,222300.0
2014-05-15 14:40:00,40.6,40.64,40.57,40.62,541400.0,28.499,28.5271,28.478,28.5131,541400.0
2014-05-15 14:50:00,40.62,40.63,40.56,40.57,269500.0,28.5131,28.5201,28.4709,28.478,269500.0
2014-05-15 15:00:00,40.57,40.58,40.55,40.57,349700.0,28.478,28.485,28.4639,28.478,349700.0
2014-05-15 15:10:00,40.57,40.58,40.52,40.54,345700.0,28.478,28.485,28.4429,28.4569,345700.0
2014-05-15 15:20:00,40.53,40.55,40.48,40.49,373300.0,28.4499,28.4639,28.4148,28.4218,373300.0
2014-05-15 15:30:00,40.49,40.55,40.47,40.51,664500.0,28.4218,28.4639,28.4078,28.4358,664500.0
2014-05-15 15:40:00,40.52,40.53,40.48,40.48,596300.0,28.4429,28.4499,28.4148,28.4148,596300.0
2014-05-15 15:50:00,40.48,40.51,40.44,40.51,1462800.0,28.4148,28.4358,28.3867,28.4358,1462800.0
2014-05-16 09:30:00,40.52,40.56,40.45,40.55,1703600.0,28.4429,28.4709,28.3937,28.4639,1703600.0
2014-05-16 09:40:00,40.55,40.62,40.51,40.55,612100.0,28.4639,28.5131,28.4358,28.4639,612100.0
2014-05-16 09:50:00,40.56,40.61,40.51,40.59,266100.0,28.4709,28.506,28.4358,28.492,266100.0
2014-05-16 10:00:00,40.59,40.66,40.51,40.65,497000.0,28.492,28.5411,28.4358,28.5341,497000.0
2014-05-16 10:10:00,40.65,40.66,40.62,40.65,309200.0,28.5341,28.5411,28.5131,28.5341,309200.0
2014-05-16 10:20:00,40.64,40.64,40.59,40.62,1266000.0,28.5271,28.5271,28.492,28.5131,1266000.0
2014-05-16 10:30:00,40.61,40.72,40.61,40.72,289900.0,28.506,28.5833,28.506,28.5833,289900.0
2014-05-16 10:40:00,40.72,40.82,40.7,40.81,304600.0,28.5833,28.6535,28.5692,28.6464,304600.0
2014-05-16 10:50:00,40.82,40.84,40.75,40.75,274700.0,28.6535,28.6675,28.6043,28.6043,274700.0
2014-05-16 11:00:00,40.75,40.76,40.73,40.75,343200.0,28.6043,28.6113,28.5903,28.6043,343200.0
2014-05-16 11:10:00,40.75,40.77,40.72,40.73,193000.0,28.6043,28.6184,28.5833,28.5903,193000.0
2014-05-16 11:20:00,40.73,40.75,40.72,40.75,136100.0,28.5903,28.6043,28.5833,28.6043,136100.0
2014-05-16 11:30:00,40.75,40.8,40.74,40.79,182400.0,28.6043,28.6394,28.5973,28.6324,182400.0
2014-05-16 11:40:00,40.78,40.82,40.75,40.77,180700.0,28.6254,28.6535,28.6043,28.6184,180700.0
2014-05-16 11:50:00,40.78,40.85,40.77,40.85,127900.0,28.6254,28.6745,28.6184,28.6745,127900.0
2014-05-16 12:00:00,40.84,40.86,40.81,40.82,111000.0,28.6675,28.6815,28.6464,28.6535,111000.0
2014-05-16 12:10:00,40.82,40.83,40.77,40.77,109000.0,28.6535,28.6605,28.6184,28.6184,109000.0
2014-05-16 12:20:00,40.78,40.79,40.73,40.73,187200.0,28.6254,28.6324,28.5903,28.5903,187200.0
2014-05-16 12:30:00,40.73,40.74,40.72,40.74,67500.0,28.5903,28.5973,28.5833,28.5973,67500.0
2014-05-16 12:40:00,40.74,40.74,40.66,40.66,132000.0,28.5973,28.5973,28.5411,28.5411,132000.0
2014-05-16 12:50:00,40.66,40.73,40.66,40.73,131200.0,28.5411,28.5903,28.5411,28.5903,131200.0
2014-05-16 13:00:00,40.73,40.73,40.68,40.73,177000.0,28.5903,28.5903,28.5552,28.5903,177000.0
2014-05-16 13:10:00,40.74,40.74,40.69,40.73,121800.0,28.5973,28.5973,28.5622,28.5903,121800.0
2014-05-16 13:20:00,40.73,40.73,40.69,40.71,39800.0,28.5903,28.5903,28.5622,28.5762,39800.0
2014-05-16 13:30:00,40.71,40.75,40.7,40.71,134500.0,28.5762,28.6043,28.5692,28.5762,134500.0
2014-05-16 13:40:00,40.71,40.73,40.69,40.72,191600.0,28.5762,28.5903,28.5622,28.5833,191600.0
2014-05-16 13:50:00,40.72,40.72,40.69,40.71,119900.0,28.5833,28.5833,28.5622,28.5762,119900.0
2014-05-16 14:00:00,40.7,40.71,40.69,40.7,185600.0,28.5692,28.5762,28.5622,28.5692,185600.0
2014-05-16 14:10:00,40.7,40.71,40.7,40.7,148700.0,28.5692,28.5762,28.5692,28.5692,148700.0
2014-05-16 14:20:00,40.7,40.73,40.69,40.71,132400.0,28.5692,28.5903,28.5622,28.5762,132400.0
2014-05-16 14:30:00,40.71,40.72,40.71,40.71,76500.0,28.5762,28.5833,28.5762,28.5762,76500.0
2014-05-16 14:40:00,40.71,40.78,40.71,40.75,194900.0,28.5762,28.6254,28.5762,28.6043,194900.0
2014-05-16 14:50:00,40.76,40.83,40.75,40.83,141400.0,28.6113,28.6605,28.6043,28.6605,141400.0
2014-05-16 15:00:00,40.83,40.85,40.77,40.83,203700.0,28.6605,28.6745,28.6184,28.6605,203700.0
2014-05-16 15:10:00,40.83,40.85,40.8,40.8,148700.0,28.6605,28.6745,28.6394,28.6394,148700.0
2014-05-16 15:20:00,40.81,40.83,40.79,40.82,207800.0,28.6464,28.6605,28.6324,28.6535,207800.0
2014-05-16 15:30:00,40.81,40.86,40.81,40.84,399600.0,28.6464,28.6815,28.6464,28.6675,399600.0
2014-05-16 15:40:00,40.84,40.85,40.8,40.83,488000.0,28.6675,28.6745,28.6394,28.6605,488000.0
2014-05-16 15:50:00,40.83,40.91,40.82,40.88,1563900.0,28.6605,28.7166,28.6535,28.6956,1563900.0
2014-05-19 09:30:00,40.6,40.67,40.42,40.56,886700.0,28.499,28.5482,28.3727,28.4709,886700.0
2014-05-19 09:40:00,40.56,40.63,40.54,40.59,298200.0,28.4709,28.5201,28.4569,28.492,298200.0
2014-05-19 09:50:00,40.59,40.64,40.54,40.54,181100.0,28.492,28.5271,28.4569,28.4569,181100.0
2014-05-19 10:00:00,40.54,40.58,40.51,40.56,246600.0,28.4569,28.485,28.4358,28.4709,246600.0
2014-05-19 10:10:00,40.56,40.58,40.52,40.54,219600.0,28.4709,28.485,28.4429,28.4569,219600.0
2014-05-19 10:20:00,40.54,40.56,40.51,40.53,173300.0,28.4569,28.4709,28.4358,28.4499,173300.0
2014-05-19 10:30:00,40.53,40.54,40.5,40.52,119400.0,28.4499,28.4569,28.4288,28.4429,119400.0
2014-05-19 10:40:00,40.52,40.52,40.43,40.44,210000.0,28.4429,28.4429,28.3797,28.3867,210000.0
2014-05-19 10:50:00,40.45,40.47,40.43,40.46,105500.0,28.3937,28.4078,28.3797,28.4007,105500.0
2014-05-19 11:00:00,40.47,40.56,40.46,40.55,179600.0,28.4078,28.4709,28.4007,28.4639,179600.0
2014-05-19 11:10:00,40.56,40.63,40.55,40.63,186200.0,28.4709,28.5201,28.4639,28.5201,186200.0
2014-05-19 11:20:00,40.63,40.68,40.61,40.66,133600.0,28.5201,28.5552,28.506,28.5411,133600.0
2014-05-19 11:30:00,40.66,40.7,40.65,40.69,109500.0,28.5411,28.5692,28.5341,28.5622,109500.0
2014-05-19 11:40:00,40.69,40.69,40.66,40.66,78400.0,28.5622,28.5622,28.5411,28.5411,78400.0
2014-05-19 11:50:00,40.66,40.67,40.64,40.64,85600.0,28.5411,28.5482,28.5271,28.5271,85600.0
2014-05-19 12:00:00,40.64,40.65,40.62,40.63,58800.0,28.5271,28.5341,28.5131,28.5201,58800.0
2014-05-19 12:10:00,40.62,40.63,40.62,40.63,35600.0,28.5131,28.5201,28.5131,28.5201,35600.0
2014-05-19 12:20:00,40.63,40.63,40.58,40.59,75100.0,28.5201,28.5201,28.485,28.492,75100.0
2014-05-19 12:30:00,40.59,40.59,40.53,40.53,76300.0,28.492,28.492,28.4499,28.4499,76300.0
2014-05-19 12:40:00,40.54,40.55,40.53,40.54,58700.0,28.4569,28.4639,28.4499,28.4569,58700.0
2014-05-19 12:50:00,40.53,40.55,40.53,40.53,84500.0,28.4499,28.4639,28.4499,28.4499,84500.0
2014-05-19 13:00:00,40.53,40.55,40.53,40.53,48200.0,28.4499,28.4639,28.4499,28.4499,48200.0
2014-05-19 13:10:00,40.53,40.54,40.51,40.51,76900.0,28.4499,28.4569,28.4358,28.4358,76900.0
2014-05-19 13:20:00,40.52,40.55,40.51,40.54,90300.0,28.4429,28.4639,28.4358,28.4569,90300.0
2014-05-19 13:30:00,40.54,40.55,40.52,40.55,74200.0,28.4569,28.4639,28.4429,28.4639,74200.0
2014-05-19 13:40:00,40.55,40.6,40.55,40.58,85900.0,28.4639,28.499,28.4639,28.485,85900.0
2014-05-19 13:50:00,40.59,40.63,40.58,40.63,67700.0,28.492,28.5201,28.485,28.5201,67700.0
2014-05-19 14:00:00,40.63,40.69,40.63,40.68,109300.0,28.5201,28.5622,28.5201,28.5552,109300.0
2014-05-19 14:10:00,40.67,40.69,40.67,40.68,76400.0,28.5482,28.5622,28.5482,28.5552,76400.0
2014-05-19 14:20:00,40.68,40.72,40.67,40.69,93700.0,28.5552,28.5833,28.5482,28.5622,93700.0
2014-05-19 14:30:00,40.7,40.71,40.68,40.69,104600.0,28.5692,28.5762,28.5552,28.5622,104600.0
2014-05-19 14:40:00,40.7,40.71,40.66,40.7,117500.0,28.5692,28.5762,28.5411,28.5692,117500.0
2014-05-19 14:50:00,40.69,40.73,40.68,40.7,140900.0,28.5622,28.5903,28.5552,28.5692,140900.0
2014-05-19 15:00:00,40.7,40.73,40.69,40.71,95400.0,28.5692,28.5903,28.5622,28.5762,95400.0
2014-05-19 15:10:00,40.72,40.72,40.67,40.69,157900.0,28.5833,28.5833,28.5482,28.5622,157900.0
2014-05-19 15:20:00,40.69,40.69,40.67,40.68,113100.0,28.5622,28.5622,28.5482,28.5552,113100.0
2014-05-19 15:30:00,40.69,40.7,40.67,40.67,194500.0,28.5622,28.5692,28.5482,28.5482,194500.0
2014-05-19 15:40:00,40.67,40.68,40.67,40.67,249200.0,28.5482,28.5552,28.5482,28.5482,249200.0
2014-05-19 15:50:00,40.67,40.72,40.67,40.7,749000.0,28.5482,28.5833,28.5482,28.5692,749000.0
2014-05-20 09:30:00,40.8,40.8,40.69,40.71,797400.0,28.6394,28.6394,28.5622,28.5762,797400.0
2014-05-20 09:40:00,40.72,40.8,40.72,40.78,348900.0,28.5833,28.6394,28.5833,28.6254,348900.0
2014-05-20 09:50:00,40.77,40.84,40.77,40.82,301400.0,28.6184,28.6675,28.6184,28.6535,301400.0
2014-05-20 10:00:00,40.82,40.93,40.8,40.87,286200.0,28.6535,28.7307,28.6394,28.6885,286200.0
2014-05-20 10:10:00,40.87,40.92,40.86,40.86,353100.0,28.6885,28.7236,28.6815,28.6815,353100.0
2014-05-20 10:20:00,40.86,40.87,40.79,40.8,246700.0,28.6815,28.6885,28.6324,28.6394,246700.0
2014-05-20 10:30:00,40.8,40.89,40.8,40.85,198900.0,28.6394,28.7026,28.6394,28.6745,198900.0
2014-05-20 10:40:00,40.85,40.85,40.8,40.82,176600.0,28.6745,28.6745,28.6394,28.6535,176600.0
2014-05-20 10:50:00,40.82,40.84,40.82,40.83,123300.0,28.6535,28.6675,28.6535,28.6605,123300.0
2014-05-20 11:00:00,40.84,40.85,40.8,40.8,183200.0,28.6675,28.6745,28.6394,28.6394,183200.0
2014-05-20 11:10:00,40.8,40.82,40.8,40.81,86500.0,28.6394,28.6535,28.6394,28.6464,86500.0
2014-05-20 11:20:00,40.81,40.83,40.78,40.8,206800.0,28.6464,28.6605,28.6254,28.6394,206800.0
2014-05-20 11:30:00,40.8,40.81,40.78,40.8,218100.0,28.6394,28.6464,28.6254,28.6394,218100.0
2014-05-20 11:40:00,40.8,40.82,40.78,40.82,218900.0,28.6394,28.6535,28.6254,28.6535,218900.0
2014-05-20 11:50:00,40.82,40.83,40.79,40.82,191100.0,28.6535,28.6605,28.6324,28.6535,191100.0
2014-05-20 12:00:00,40.82,40.82,40.79,40.8,332600.0,28.6535,28.6535,28.6324,28.6394,332600.0
2014-05-20 12:10:00,40.8,40.8,40.75,40.76,166800.0,28.6394,28.6394,28.6043,28.6113,166800.0
2014-05-20 12:20:00,40.77,40.78,40.74,40.75,214700.0,28.6184,28.6254,28.5973,28.6043,214700.0
2014-05-20 12:30:00,40.75,40.78,40.7,40.72,171700.0,28.6043,28.6254,28.5692,28.5833,171700.0
2014-05-20 12:40:00,40.71,40.75,40.7,40.73,167200.0,28.5762,28.6043,28.5692,28.5903,167200.0
2014-05-20 12:50:00,40.73,40.76,40.72,40.73,87300.0,28.5903,28.6113,28.5833,28.5903,87300.0
2014-05-20 13:00:00,40.72,40.73,40.69,40.7,136600.0,28.5833,28.5903,28.5622,28.5692,136600.0
2014-05-20 13:10:00,40.69,40.7,40.65,40.66,182800.0,28.5622,28.5692,28.5341,28.5411,182800.0
2014-05-20 13:20:00,40.66,40.71,40.65,40.7,127300.0,28.5411,28.5762,28.5341,28.5692,127300.0
2014-05-20 13:30:00,40.7,40.7,40.64,40.64,89800.0,28.5692,28.5692,28.5271,28.5271,89800.0
2014-05-20 13:40:00,40.64,40.65,40.6,40.61,153300.0,28.5271,28.5341,28.499,28.506,153300.0
2014-05-20 13:50:00,40.62,40.66,40.61,40.63,105500.0,28.5131,28.5411,28.506,28.5201,105500.0
2014-05-20 14:00:00,40.63,40.68,40.63,40.65,125800.0,28.5201,28.5552,28.5201,28.5341,125800.0
2014-05-20 14:10:00,40.65,40.66,40.61,40.65,147800.0,28.5341,28.5411,28.506,28.5341,147800.0
2014-05-20 14:20:00,40.66,40.68,40.6,40.63,232600.0,28.5411,28.5552,28.499,28.5201,232600.0
2014-05-20 14:30:00,40.62,40.63,40.58,40.58,92500.0,28.5131,28.5201,28.485,28.485,92500.0
2014-05-20 14:40:00,40.59,40.64,40.58,40.63,131400.0,28.492,28.5271,28.485,28.5201,131400.0
2014-05-20 14:50:00,40.62,40.63,40.58,40.59,121000.0,28.5131,28.5201,28.485,28.492,121000.0
2014-05-20 15:00:00,40.59,40.61,40.58,40.58,157200.0,28.492,28.506,28.485,28.485,157200.0
2014-05-20 15:10:00,40.58,40.63,40.58,40.62,118300.0,28.485,28.5201,28.485,28.5131,118300.0
2014-05-20 15:20:00,40.61,40.65,40.59,40.61,177800.0,28.506,28.5341,28.492,28.506,177800.0
2014-05-20 15:30:00,40.61,40.67,40.61,40.63,227800.0,28.506,28.5482,28.506,28.5201,227800.0
2014-05-20 15:40:00,40.64,40.64,40.6,40.61,250300.0,28.5271,28.5271,28.499,28.506,250300.0
2014-05-20 15:50:00,40.61,40.61,40.57,40.58,542800.0,28.506,28.506,28.478,28.485,542800.0
2014-05-21 09:30:00,40.55,40.65,40.5,40.56,471500.0,28.4639,28.5341,28.4288,28.4709,471500.0
2014-05-21 09:40:00,40.56,40.62,40.55,40.62,254800.0,28.4709,28.5131,28.4639,28.5131,254800.0
2014-05-21 09:50:00,40.62,40.65,40.6,40.64,227700.0,28.5131,28.5341,28.499,28.5271,227700.0
2014-05-21 10:00:00,40.64,40.64,40.56,40.56,215800.0,28.5271,28.5271,28.4709,28.4709,215800.0
2014-05-21 10:10:00,40.57,40.61,40.55,40.58,289900.0,28.478,28.506,28.4639,28.485,289900.0
2014-05-21 10:20:00,40.59,40.62,40.57,40.57,245200.0,28.492,28.5131,28.478,28.478,245200.0
2014-05-21 10:30:00,40.58,40.6,40.55,40.56,162600.0,28.485,28.499,28.4639,28.4709,162600.0
2014-05-21 10:40:00,40.55,40.6,40.55,40.58,103600.0,28.4639,28.499,28.4639,28.485,103600.0
2014-05-21 10:50:00,40.59,40.65,40.58,40.64,146800.0,28.492,28.5341,28.485,28.5271,146800.0
2014-05-21 11:00:00,40.64,40.67,40.63,40.66,97700.0,28.5271,28.5482,28.5201,28.5411,97700.0
2014-05-21 11:10:00,40.67,40.68,40.63,40.68,186300.0,28.5482,28.5552,28.5201,28.5552,186300.0
2014-05-21 11:20:00,40.68,40.73,40.68,40.72,193200.0,28.5552,28.5903,28.5552,28.5833,193200.0
2014-05-21 11:30:00,40.73,40.74,40.71,40.71,84300.0,28.5903,28.5973,28.5762,28.5762,84300.0
2014-05-21 11:40:00,40.72,40.74,40.7,40.74,101000.0,28.5833,28.5973,28.5692,28.5973,101000.0
2014-05-21 11:50:00,40.74,40.75,40.72,40.72,83400.0,28.5973,28.6043,28.5833,28.5833,83400.0
2014-05-21 12:00:00,40.73,40.76,40.71,40.76,122200.0,28.5903,28.6113,28.5762,28.6113,122200.0
2014-05-21 12:10:00,40.76,40.83,40.75,40.83,126600.0,28.6113,28.6605,28.6043,28.6605,126600.0
2014-05-21 12:20:00,40.83,40.85,40.81,40.82,173700.0,28.6605,28.6745,28.6464,28.6535,173700.0
2014-05-21 12:30:00,40.82,40.85,40.81,40.84,77600.0,28.6535,28.6745,28.6464,28.6675,77600.0
2014-05-21 12:40:00,40.85,40.86,40.84,40.85,218300.0,28.6745,28.6815,28.6675,28.6745,218300.0
2014-05-21 12:50:00,40.85,40.86,40.83,40.84,70300.0,28.6745,28.6815,28.6605,28.6675,70300.0
2014-05-21 13:00:00,40.84,40.85,40.82,40.84,123100.0,28.6675,28.6745,28.6535,28.6675,123100.0
2014-05-21 13:10:00,40.84,40.85,40.81,40.85,71500.0,28.6675,28.6745,28.6464,28.6745,71500.0
2014-05-21 13:20:00,40.84,40.84,40.82,40.83,67200.0,28.6675,28.6675,28.6535,28.6605,67200.0
2014-05-21 13:30:00,40.83,40.85,40.82,40.85,80400.0,28.6605,28.6745,28.6535,28.6745,80400.0
2014-05-21 13:40:00,40.85,40.85,40.79,40.79,177900.0,28.6745,28.6745,28.6324,28.6324,177900.0
2014-05-21 13:50:00,40.79,40.8,40.78,40.8,109800.0,28.6324,28.6394,28.6254,28.6394,109800.0
2014-05-21 14:00:00,40.8,40.84,40.76,40.77,159300.0,28.6394,28.6675,28.6113,28.6184,159300.0
2014-05-21 14:10:00,40.77,40.79,40.73,40.79,249200.0,28.6184,28.6324,28.5903,28.6324,249200.0
2014-05-21 14:20:00,40.79,40.81,40.76,40.77,92800.0,28.6324,28.6464,28.6113,28.6184,92800.0
2014-05-21 14:30:00,40.77,40.78,40.74,40.75,86800.0,28.6184,28.6254,28.5973,28.6043,86800.0
2014-05-21 14:40:00,40.74,40.78,40.74,40.77,390500.0,28.5973,28.6254,28.5973,28.6184,390500.0
2014-05-21 14:50:00,40.77,40.82,40.77,40.82,133000.0,28.6184,28.6535,28.6184,28.6535,133000.0
2014-05-21 15:00:00,40.81,40.82,40.8,40.82,79200.0,28.6464,28.6535,28.6394,28.6535,79200.0
2014-05-21 15:10:00,40.82,40.86,40.81,40.84,240000.0,28.6535,28.6815,28.6464,28.6675,240000.0
2014-05-21 15:20:00,40.84,40.84,40.83,40.84,90500.0,28.6675,28.6675,28.6605,28.6675,90500.0
2014-05-21 15:30:00,40.84,40.85,40.83,40.83,203700.0,28.6675,28.6745,28.6605,28.6605,203700.0
2014-05-21 15:40:00,40.83,40.85,40.83,40.85,249300.0,28.6605,28.6745,28.6605,28.6745,249300.0
2014-05-21 15:50:00,40.85,40.88,40.84,40.87,994100.0,28.6745,28.6956,28.6675,28.6885,994100.0
2014-05-22 09:30:00,40.77,40.8,40.61,40.69,646300.0,28.6184,28.6394,28.506,28.5622,646300.0
2014-05-22 09:40:00,40.7,40.82,40.67,40.79,162200.0,28.5692,28.6535,28.5482,28.6324,162200.0
2014-05-22 09:50:00,40.8,40.84,40.73,40.74,265800.0,28.6394,28.6675,28.5903,28.5973,265800.0
2014-05-22 10:00:00,40.75,40.75,40.69,40.71,239200.0,28.6043,28.6043,28.5622,28.5762,239200.0
2014-05-22 10:10:00,40.7,40.73,40.7,40.73,129300.0,28.5692,28.5903,28.5692,28.5903,129300.0
2014-05-22 10:20:00,40.72,40.75,40.7,40.72,139100.0,28.5833,28.6043,28.5692,28.5833,139100.0
2014-05-22 10:30:00,40.72,40.77,40.71,40.77,154400.0,28.5833,28.6184,28.5762,28.6184,154400.0
2014-05-22 10:40:00,40.77,40.77,40.7,40.71,119100.0,28.6184,28.6184,28.5692,28.5762,119100.0
2014-05-22 10:50:00,40.7,40.71,40.65,40.65,166200.0,28.5692,28.5762,28.5341,28.5341,166200.0
2014-05-22 11:00:00,40.65,40.66,40.58,40.58,349600.0,28.5341,28.5411,28.485,28.485,349600.0
2014-05-22 11:10:00,40.58,40.61,40.54,40.56,158100.0,28.485,28.506,28.4569,28.4709,158100.0
2014-05-22 11:20:00,40.55,40.59,40.54,40.59,192200.0,28.4639,28.492,28.4569,28.492,192200.0
2014-05-22 11:30:00,40.58,40.63,40.56,40.57,180400.0,28.485,28.5201,28.4709,28.478,180400.0
2014-05-22 11:40:00,40.56,40.61,40.56,40.61,119500.0,28.4709,28.506,28.4709,28.506,119500.0
2014-05-22 11:50:00,40.61,40.63,40.58,40.58,133200.0,28.506,28.5201,28.485,28.485,133200.0
2014-05-22 12:00:00,40.58,40.61,40.58,40.6,78400.0,28.485,28.506,28.485,28.499,78400.0
2014-05-22 12:10:00,40.6,40.63,40.59,40.63,152000.0,28.499,28.5201,28.492,28.5201,152000.0
2014-05-22 12:20:00,40.63,40.63,40.58,40.62,80300.0,28.5201,28.5201,28.485,28.5131,80300.0
2014-05-22 12:30:00,40.62,40.63,40.61,40.63,177200.0,28.5131,28.5201,28.506,28.5201,177200.0
2014-05-22 12:40:00,40.63,40.63,40.6,40.63,146700.0,28.5201,28.5201,28.499,28.5201,146700.0
2014-05-22 12:50:00,40.63,40.65,40.61,40.62,118200.0,28.5201,28.5341,28.506,28.5131,118200.0
2014-05-22 13:00:00,40.62,40.64,40.59,40.59,176000.0,28.5131,28.5271,28.492,28.492,176000.0
2014-05-22 13:10:00,40.6,40.6,40.59,40.59,109200.0,28.499,28.499,28.492,28.492,109200.0
2014-05-22 13:20:00,40.59,40.6,40.56,40.56,119200.0,28.492,28.499,28.4709,28.4709,119200.0
2014-05-22 13:30:00,40.56,40.57,40.56,40.57,76100.0,28.4709,28.478,28.4709,28.478,76100.0
2014-05-22 13:40:00,40.57,40.59,40.55,40.55,179200.0,28.478,28.492,28.4639,28.4639,179200.0
2014-05-22 13:50:00,40.55,40.58,40.53,40.55,228400.0,28.4639,28.485,28.4499,28.4639,228400.0
2014-05-22 14:00:00,40.56,40.57,40.55,40.57,78300.0,28.4709,28.478,28.4639,28.478,78300.0
2014-05-22 14:10:00,40.57,40.57,40.56,40.56,79900.0,28.478,28.478,28.4709,28.4709,79900.0
2014-05-22 14:20:00,40.57,40.57,40.56,40.57,54600.0,28.478,28.478,28.4709,28.478,54600.0
2014-05-22 14:30:00,40.56,40.59,40.56,40.59,107500.0,28.4709,28.492,28.4709,28.492,107500.0
2014-05-22 14:40:00,40.59,40.59,40.58,40.59,85700.0,28.492,28.492,28.485,28.492,85700.0
2014-05-22 14:50:00,40.59,40.6,40.56,40.6,142000.0,28.492,28.499,28.4709,28.499,142000.0
2014-05-22 15:00:00,40.6,40.6,40.57,40.57,139700.0,28.499,28.499,28.478,28.478,139700.0
2014-05-22 15:10:00,40.57,40.58,40.56,40.57,159500.0,28.478,28.485,28.4709,28.478,159500.0
2014-05-22 15:20:00,40.58,40.58,40.55,40.55,181400.0,28.485,28.485,28.4639,28.4639,181400.0
2014-05-22 15:30:00,40.55,40.56,40.54,40.54,220900.0,28.4639,28.4709,28.4569,28.4569,220900.0
2014-05-22 15:40:00,40.55,40.59,40.54,40.59,543400.0,28.4639,28.492,28.4569,28.492,543400.0
2014-05-22 15:50:00,40.59,40.61,40.56,40.59,774600.0,28.492,28.506,28.4709,28.492,774600.0
2014-05-23 09:30:00,40.63,40.69,40.59,40.64,285400.0,28.5201,28.5622,28.492,28.5271,285400.0
2014-05-23 09:40:00,40.64,40.69,40.64,40.66,247400.0,28.5271,28.5622,28.5271,28.5411,247400.0
2014-05-23 09:50:00,40.67,40.7,40.6,40.65,175500.0,28.5482,28.5692,28.499,28.5341,175500.0
2014-05-23 10:00:00,40.63,40.64,40.58,40.59,117000.0,28.5201,28.5271,28.485,28.492,117000.0
2014-05-23 10:10:00,40.58,40.6,40.56,40.59,78700.0,28.485,28.499,28.4709,28.492,78700.0
2014-05-23 10:20:00,40.59,40.62,40.57,40.6,112800.0,28.492,28.5131,28.478,28.499,112800.0
2014-05-23 10:30:00,40.61,40.65,40.6,40.63,151500.0,28.506,28.5341,28.499,28.5201,151500.0
2014-05-23 10:40:00,40.64,40.64,40.6,40.6,122200.0,28.5271,28.5271,28.499,28.499,122200.0
2014-05-23 10:50:00,40.6,40.62,40.59,40.59,135100.0,28.499,28.5131,28.492,28.492,135100.0
2014-05-23 11:00:00,40.59,40.63,40.58,40.63,84000.0,28.492,28.5201,28.485,28.5201,84000.0
2014-05-23 11:10:00,40.63,40.66,40.62,40.64,137300.0,28.5201,28.5411,28.5131,28.5271,137300.0
2014-05-23 11:20:00,40.65,40.66,40.63,40.64,101900.0,28.5341,28.5411,28.5201,28.5271,101900.0
2014-05-23 11:30:00,40.64,40.68,40.64,40.65,99400.0,28.5271,28.5552,28.5271,28.5341,99400.0
2014-05-23 11:40:00,40.66,40.66,40.56,40.56,228700.0,28.5411,28.5411,28.4709,28.4709,228700.0
2014-05-23 11:50:00,40.56,40.6,40.56,40.58,110900.0,28.4709,28.499,28.4709,28.485,110900.0
2014-05-23 12:00:00,40.58,40.59,40.57,40.57,82700.0,28.485,28.492,28.478,28.478,82700.0
2014-05-23 12:10:00,40.58,40.58,40.57,40.57,57900.0,28.485,28.485,28.478,28.478,57900.0
2014-05-23 12:20:00,40.57,40.63,40.57,40.62,133200.0,28.478,28.5201,28.478,28.5131,133200.0
2014-05-23 12:30:00,40.62,40.64,40.61,40.62,107700.0,28.5131,28.5271,28.506,28.5131,107700.0
2014-05-23 12:40:00,40.63,40.64,40.61,40.61,53100.0,28.5201,28.5271,28.506,28.506,53100.0
2014-05-23 12:50:00,40.62,40.62,40.58,40.59,107500.0,28.5131,28.5131,28.485,28.492,107500.0
2014-05-23 13:00:00,40.59,40.62,40.58,40.61,88300.0,28.492,28.5131,28.485,28.506,88300.0
2014-05-23 13:10:00,40.62,40.63,40.61,40.63,87000.0,28.5131,28.5201,28.506,28.5201,87000.0
2014-05-23 13:20:00,40.63,40.64,40.62,40.64,117200.0,28.5201,28.5271,28.5131,28.5271,117200.0
2014-05-23 13:30:00,40.64,40.64,40.62,40.63,64100.0,28.5271,28.5271,28.5131,28.5201,64100.0
2014-05-23 13:40:00,40.63,40.63,40.6,40.61,82400.0,28.5201,28.5201,28.499,28.506,82400.0
2014-05-23 13:50:00,40.6,40.61,40.59,40.61,94300.0,28.499,28.506,28.492,28.506,94300.0
2014-05-23 14:00:00,40.61,40.61,40.59,40.59,155200.0,28.506,28.506,28.492,28.492,155200.0
2014-05-23 14:10:00,40.6,40.6,40.57,40.57,176600.0,28.499,28.499,28.478,28.478,176600.0
2014-05-23 14:20:00,40.58,40.59,40.57,40.59,91900.0,28.485,28.492,28.478,28.492,91900.0
2014-05-23 14:30:00,40.59,40.59,40.53,40.55,140000.0,28.492,28.492,28.4499,28.4639,140000.0
2014-05-23 14:40:00,40.56,40.57,40.55,40.55,63300.0,28.4709,28.478,28.4639,28.4639,63300.0
2014-05-23 14:50:00,40.55,40.56,40.55,40.55,70400.0,28.4639,28.4709,28.4639,28.4639,70400.0
2014-05-23 15:00:00,40.55,40.58,40.55,40.58,70300.0,28.4639,28.485,28.4639,28.485,70300.0
2014-05-23 15:10:00,40.57,40.59,40.55,40.58,125300.0,28.478,28.492,28.4639,28.485,125300.0
2014-05-23 15:20:00,40.57,40.58,40.57,40.58,46000.0,28.478,28.485,28.478,28.485,46000.0
2014-05-23 15:30:00,40.57,40.58,40.57,40.57,77600.0,28.478,28.485,28.478,28.478,77600.0
2014-05-23 15:40:00,40.58,40.59,40.57,40.59,205000.0,28.485,28.492,28.478,28.492,205000.0
2014-05-23 15:50:00,40.58,40.59,40.56,40.59,473000.0,28.485,28.492,28.4709,28.492,473000.0
2014-05-27 09:30:00,40.56,40.6,40.53,40.58,510500.0,28.4709,28.499,28.4499,28.485,510500.0
2014-05-27 09:40:00,40.59,40.6,40.51,40.52,334300.0,28.492,28.499,28.4358,28.4429,334300.0
2014-05-27 09:50:00,40.52,40.53,40.51,40.52,258100.0,28.4429,28.4499,28.4358,28.4429,258100.0
2014-05-27 10:00:00,40.53,40.54,40.5,40.5,245200.0,28.4499,28.4569,28.4288,28.4288,245200.0
2014-05-27 10:10:00,40.5,40.54,40.48,40.54,304200.0,28.4288,28.4569,28.4148,28.4569,304200.0
2014-05-27 10:20:00,40.54,40.64,40.53,40.62,348300.0,28.4569,28.5271,28.4499,28.5131,348300.0
2014-05-27 10:30:00,40.63,40.63,40.6,40.61,153300.0,28.5201,28.5201,28.499,28.506,153300.0
2014-05-27 10:40:00,40.62,40.62,40.54,40.55,152000.0,28.5131,28.5131,28.4569,28.4639,152000.0
2014-05-27 10:50:00,40.55,40.56,40.52,40.56,168300.0,28.4639,28.4709,28.4429,28.4709,168300.0
2014-05-27 11:00:00,40.55,40.56,40.52,40.52,149000.0,28.4639,28.4709,28.4429,28.4429,149000.0
2014-05-27 11:10:00,40.52,40.53,40.5,40.51,247600.0,28.4429,28.4499,28.4288,28.4358,247600.0
2014-05-27 11:20:00,40.52,40.58,40.5,40.57,374600.0,28.4429,28.485,28.4288,28.478,374600.0
2014-05-27 11:30:00,40.57,40.59,40.55,40.58,212000.0,28.478,28.492,28.4639,28.485,212000.0
2014-05-27 11:40:00,40.58,40.61,40.56,40.61,135300.0,28.485,28.506,28.4709,28.506,135300.0
2014-05-27 11:50:00,40.61,40.62,40.59,40.61,243800.0,28.506,28.5131,28.492,28.506,243800.0
2014-05-27 12:00:00,40.61,40.64,40.59,40.63,250700.0,28.506,28.5271,28.492,28.5201,250700.0
2014-05-27 12:10:00,40.63,40.65,40.62,40.65,107300.0,28.5201,28.5341,28.5131,28.5341,107300.0
2014-05-27 12:20:00,40.65,40.66,40.64,40.65,233100.0,28.5341,28.5411,28.5271,28.5341,233100.0
2014-05-27 12:30:00,40.65,40.68,40.65,40.66,182900.0,28.5341,28.5552,28.5341,28.5411,182900.0
2014-05-27 12:40:00,40.66,40.69,40.66,40.67,149300.0,28.5411,28.5622,28.5411,28.5482,149300.0
2014-05-27 12:50:00,40.67,40.69,40.67,40.67,100200.0,28.5482,28.5622,28.5482,28.5482,100200.0
2014-05-27 13:00:00,40.67,40.7,40.66,40.7,104200.0,28.5482,28.5692,28.5411,28.5692,104200.0
2014-05-27 13:10:00,40.7,40.7,40.66,40.66,101700.0,28.5692,28.5692,28.5411,28.5411,101700.0
2014-05-27 13:20:00,40.67,40.67,40.65,40.66,79600.0,28.5482,28.5482,28.5341,28.5411,79600.0
2014-05-27 13:30:00,40.66,40.7,40.65,40.7,89700.0,28.5411,28.5692,28.5341,28.5692,89700.0
2014-05-27 13:40:00,40.69,40.71,40.67,40.69,131100.0,28.5622,28.5762,28.5482,28.5622,131100.0
2014-05-27 13:50:00,40.69,40.72,40.67,40.69,193000.0,28.5622,28.5833,28.5482,28.5622,193000.0
2014-05-27 14:00:00,40.69,40.69,40.67,40.68,75000.0,28.5622,28.5622,28.5482,28.5552,75000.0
2014-05-27 14:10:00,40.68,40.68,40.67,40.68,52200.0,28.5552,28.5552,28.5482,28.5552,52200.0
2014-05-27 14:20:00,40.68,40.7,40.66,40.69,190400.0,28.5552,28.5692,28.5411,28.5622,190400.0
2014-05-27 14:30:00,40.69,40.71,40.68,40.71,177600.0,28.5622,28.5762,28.5552,28.5762,177600.0
2014-05-27 14:40:00,40.71,40.72,40.7,40.72,103600.0,28.5762,28.5833,28.5692,28.5833,103600.0
2014-05-27 14:50:00,40.72,40.74,40.71,40.73,176700.0,28.5833,28.5973,28.5762,28.5903,176700.0
2014-05-27 15:00:00,40.74,40.79,40.73,40.79,254200.0,28.5973,28.6324,28.5903,28.6324,254200.0
2014-05-27 15:10:00,40.79,40.79,40.76,40.77,160600.0,28.6324,28.6324,28.6113,28.6184,160600.0
2014-05-27 15:20:00,40.77,40.77,40.75,40.76,198600.0,28.6184,28.6184,28.6043,28.6113,198600.0
2014-05-27 15:30:00,40.76,40.77,40.75,40.75,222300.0,28.6113,28.6184,28.6043,28.6043,222300.0
2014-05-27 15:40:00,40.75,40.82,40.75,40.8,878600.0,28.6043,28.6535,28.6043,28.6394,878600.0
2014-05-27 15:50:00,40.8,40.82,40.77,40.77,1126400.0,28.6394,28.6535,28.6184,28.6184,1126400.0
2014-05-28 09:30:00,40.7,40.89,40.68,40.86,548600.0,28.5692,28.7026,28.5552,28.6815,548600.0
2014-05-28 09:40:00,40.85,40.86,40.63,40.64,388700.0,28.6745,28.6815,28.5201,28.5271,388700.0
2014-05-28 09:50:00,40.64,40.67,40.6,40.61,266900.0,28.5271,28.5482,28.499,28.506,266900.0
2014-05-28 10:00:00,40.61,40.62,40.55,40.6,290000.0,28.506,28.5131,28.4639,28.499,290000.0
2014-05-28 10:10:00,40.59,40.6,40.53,40.59,206100.0,28.492,28.499,28.4499,28.492,206100.0
2014-05-28 10:20:00,40.59,40.62,40.57,40.58,153700.0,28.492,28.5131,28.478,28.485,153700.0
2014-05-28 10:30:00,40.58,40.58,40.56,40.57,120600.0,28.485,28.485,28.4709,28.478,120600.0
2014-05-28 10:40:00,40.57,40.61,40.56,40.61,114800.0,28.478,28.506,28.4709,28.506,114800.0
2014-05-28 10:50:00,40.61,40.66,40.6,40.65,101000.0,28.506,28.5411,28.499,28.5341,101000.0
2014-05-28 11:00:00,40.66,40.7,40.65,40.69,101000.0,28.5411,28.5692,28.5341,28.5622,101000.0
2014-05-28 11:10:00,40.7,40.7,40.61,40.61,118100.0,28.5692,28.5692,28.506,28.506,118100.0
2014-05-28 11:20:00,40.61,40.62,40.6,40.62,105100.0,28.506,28.5131,28.499,28.5131,105100.0
2014-05-28 11:30:00,40.62,40.63,40.61,40.63,91800.0,28.5131,28.5201,28.506,28.5201,91800.0
2014-05-28 11:40:00,40.63,40.63,40.6,40.61,86600.0,28.5201,28.5201,28.499,28.506,86600.0
2014-05-28 11:50:00,40.61,40.62,40.6,40.62,48900.0,28.506,28.5131,28.499,28.5131,48900.0
2014-05-28 12:00:00,40.62,40.66,40.61,40.66,131800.0,28.5131,28.5411,28.506,28.5411,131800.0
2014-05-28 12:10:00,40.65,40.66,40.61,40.62,48700.0,28.5341,28.5411,28.506,28.5131,48700.0
2014-05-28 12:20:00,40.61,40.65,40.6,40.64,80700.0,28.506,28.5341,28.499,28.5271,80700.0
2014-05-28 12:30:00,40.63,40.65,40.62,40.63,56500.0,28.5201,28.5341,28.5131,28.5201,56500.0
2014-05-28 12:40:00,40.63,40.68,40.62,40.68,69300.0,28.5201,28.5552,28.5131,28.5552,69300.0
2014-05-28 12:50:00,40.68,40.68,40.66,40.67,38000.0,28.5552,28.5552,28.5411,28.5482,38000.0
2014-05-28 13:00:00,40.66,40.67,40.65,40.65,49800.0,28.5411,28.5482,28.5341,28.5341,49800.0
2014-05-28 13:10:00,40.65,40.66,40.64,40.65,36800.0,28.5341,28.5411,28.5271,28.5341,36800.0
2014-05-28 13:20:00,40.66,40.66,40.64,40.64,40300.0,28.5411,28.5411,28.5271,28.5271,40300.0
2014-05-28 13:30:00,40.64,40.67,40.64,40.66,120200.0,28.5271,28.5482,28.5271,28.5411,120200.0
2014-05-28 13:40:00,40.66,40.69,40.65,40.66,89000.0,28.5411,28.5622,28.5341,28.5411,89000.0
2014-05-28 13:50:00,40.66,40.68,40.65,40.66,83000.0,28.5411,28.5552,28.5341,28.5411,83000.0
2014-05-28 14:00:00,40.66,40.69,40.66,40.69,72800.0,28.5411,28.5622,28.5411,28.5622,72800.0
2014-05-28 14:10:00,40.69,40.69,40.65,40.65,90800.0,28.5622,28.5622,28.5341,28.5341,90800.0
2014-05-28 14:20:00,40.65,40.67,40.63,40.64,140700.0,28.5341,28.5482,28.5201,28.5271,140700.0
2014-05-28 14:30:00,40.64,40.67,40.63,40.66,87300.0,28.5271,28.5482,28.5201,28.5411,87300.0
2014-05-28 14:40:00,40.66,40.67,40.63,40.64,87600.0,28.5411,28.5482,28.5201,28.5271,87600.0
2014-05-28 14:50:00,40.65,40.65,40.63,40.64,69000.0,28.5341,28.5341,28.5201,28.5271,69000.0
2014-05-28 15:00:00,40.65,40.66,40.63,40.64,237300.0,28.5341,28.5411,28.5201,28.5271,237300.0
2014-05-28 15:10:00,40.64,40.65,40.62,40.64,200100.0,28.5271,28.5341,28.5131,28.5271,200100.0
2014-05-28 15:20:00,40.65,40.65,40.62,40.63,197000.0,28.5341,28.5341,28.5131,28.5201,197000.0
2014-05-28 15:30:00,40.63,40.66,40.63,40.63,173100.0,28.5201,28.5411,28.5201,28.5201,173100.0
2014-05-28 15:40:00,40.64,40.64,40.6,40.62,324500.0,28.5271,28.5271,28.499,28.5131,324500.0
2014-05-28 15:50:00,40.62,40.63,40.58,40.59,841100.0,28.5131,28.5201,28.485,28.492,841100.0
2014-05-29 09:30:00,40.68,40.8,40.65,40.71,476500.0,28.5552,28.6394,28.5341,28.5762,476500.0
2014-05-29 09:40:00,40.71,40.84,40.66,40.83,247300.0,28.5762,28.6675,28.5411,28.6605,247300.0
2014-05-29 09:50:00,40.84,40.87,40.77,40.77,271600.0,28.6675,28.6885,28.6184,28.6184,271600.0
2014-05-29 10:00:00,40.77,40.81,40.76,40.79,159200.0,28.6184,28.6464,28.6113,28.6324,159200.0
2014-05-29 10:10:00,40.78,40.8,40.69,40.73,235900.0,28.6254,28.6394,28.5622,28.5903,235900.0
2014-05-29 10:20:00,40.72,40.75,40.7,40.75,181400.0,28.5833,28.6043,28.5692,28.6043,181400.0
2014-05-29 10:30:00,40.75,40.78,40.72,40.75,192200.0,28.6043,28.6254,28.5833,28.6043,192200.0
2014-05-29 10:40:00,40.76,40.8,40.74,40.78,242200.0,28.6113,28.6394,28.5973,28.6254,242200.0
2014-05-29 10:50:00,40.79,40.79,40.72,40.73,245900.0,28.6324,28.6324,28.5833,28.5903,245900.0
2014-05-29 11:00:00,40.73,40.74,40.71,40.72,238600.0,28.5903,28.5973,28.5762,28.5833,238600.0
2014-05-29 11:10:00,40.72,40.73,40.7,40.71,85300.0,28.5833,28.5903,28.5692,28.5762,85300.0
2014-05-29 11:20:00,40.7,40.72,40.68,40.71,153500.0,28.5692,28.5833,28.5552,28.5762,153500.0
2014-05-29 11:30:00,40.71,40.72,40.67,40.68,180800.0,28.5762,28.5833,28.5482,28.5552,180800.0
2014-05-29 11:40:00,40.69,40.72,40.68,40.7,65400.0,28.5622,28.5833,28.5552,28.5692,65400.0
2014-05-29 11:50:00,40.7,40.71,40.67,40.71,94500.0,28.5692,28.5762,28.5482,28.5762,94500.0
2014-05-29 12:00:00,40.7,40.72,40.68,40.71,139600.0,28.5692,28.5833,28.5552,28.5762,139600.0
2014-05-29 12:10:00,40.71,40.71,40.65,40.66,119800.0,28.5762,28.5762,28.5341,28.5411,119800.0
2014-05-29 12:20:00,40.65,40.66,40.62,40.63,254700.0,28.5341,28.5411,28.5131,28.5201,254700.0
2014-05-29 12:30:00,40.63,40.64,40.62,40.62,116000.0,28.5201,28.5271,28.5131,28.5131,116000.0
2014-05-29 12:40:00,40.63,40.67,40.62,40.65,130200.0,28.5201,28.5482,28.5131,28.5341,130200.0
2014-05-29 12:50:00,40.65,40.68,40.65,40.67,70600.0,28.5341,28.5552,28.5341,28.5482,70600.0
2014-05-29 13:00:00,40.67,40.69,40.66,40.66,79800.0,28.5482,28.5622,28.5411,28.5411,79800.0
2014-05-29 13:10:00,40.66,40.68,40.66,40.67,71200.0,28.5411,28.5552,28.5411,28.5482,71200.0
2014-05-29 13:20:00,40.67,40.67,40.64,40.64,120600.0,28.5482,28.5482,28.5271,28.5271,120600.0
2014-05-29 13:30:00,40.65,40.65,40.61,40.65,306700.0,28.5341,28.5341,28.506,28.5341,306700.0
2014-05-29 13:40:00,40.65,40.65,40.62,40.63,121700.0,28.5341,28.5341,28.5131,28.5201,121700.0
2014-05-29 13:50:00,40.63,40.64,40.62,40.63,163200.0,28.5201,28.5271,28.5131,28.5201,163200.0
2014-05-29 14:00:00,40.62,40.64,40.62,40.64,186100.0,28.5131,28.5271,28.5131,28.5271,186100.0
2014-05-29 14:10:00,40.64,40.65,40.63,40.64,141700.0,28.5271,28.5341,28.5201,28.5271,141700.0
2014-05-29 14:20:00,40.64,40.65,40.62,40.62,116000.0,28.5271,28.5341,28.5131,28.5131,116000.0
2014-05-29 14:30:00,40.62,40.66,40.6,40.66,390300.0,28.5131,28.5411,28.499,28.5411,390300.0
2014-05-29 14:40:00,40.66,40.66,40.63,40.64,401900.0,28.5411,28.5411,28.5201,28.5271,401900.0
2014-05-29 14:50:00,40.63,40.67,40.63,40.66,106700.0,28.5201,28.5482,28.5201,28.5411,106700.0
2014-05-29 15:00:00,40.66,40.68,40.64,40.67,133200.0,28.5411,28.5552,28.5271,28.5482,133200.0
2014-05-29 15:10:00,40.68,40.69,40.67,40.67,118100.0,28.5552,28.5622,28.5482,28.5482,118100.0
2014-05-29 15:20:00,40.67,40.69,40.67,40.67,135800.0,28.5482,28.5622,28.5482,28.5482,135800.0
2014-05-29 15:30:00,40.68,40.68,40.66,40.67,243200.0,28.5552,28.5552,28.5411,28.5482,243200.0
2014-05-29 15:40:00,40.68,40.68,40.66,40.68,343500.0,28.5552,28.5552,28.5411,28.5552,343500.0
2014-05-29 15:50:00,40.68,40.7,40.65,40.66,1119900.0,28.5552,28.5692,28.5341,28.5411,1119900.0
2014-05-30 09:30:00,40.54,40.61,40.49,40.53,942700.0,28.4569,28.506,28.4218,28.4499,942700.0
2014-05-30 09:40:00,40.54,40.58,40.52,40.57,205800.0,28.4569,28.485,28.4429,28.478,205800.0
2014-05-30 09:50:00,40.57,40.66,40.56,40.65,252700.0,28.478,28.5411,28.4709,28.5341,252700.0
2014-05-30 10:00:00,40.65,40.69,40.64,40.68,163600.0,28.5341,28.5622,28.5271,28.5552,163600.0
2014-05-30 10:10:00,40.68,40.72,40.68,40.7,175800.0,28.5552,28.5833,28.5552,28.5692,175800.0
2014-05-30 10:20:00,40.71,40.73,40.7,40.73,154900.0,28.5762,28.5903,28.5692,28.5903,154900.0
2014-05-30 10:30:00,40.72,40.77,40.72,40.75,121200.0,28.5833,28.6184,28.5833,28.6043,121200.0
2014-05-30 10:40:00,40.75,40.77,40.75,40.77,82400.0,28.6043,28.6184,28.6043,28.6184,82400.0
2014-05-30 10:50:00,40.76,40.77,40.73,40.74,154100.0,28.6113,28.6184,28.5903,28.5973,154100.0
2014-05-30 11:00:00,40.74,40.77,40.73,40.75,95500.0,28.5973,28.6184,28.5903,28.6043,95500.0
2014-05-30 11:10:00,40.74,40.76,40.74,40.75,82700.0,28.5973,28.6113,28.5973,28.6043,82700.0
2014-05-30 11:20:00,40.74,40.76,40.73,40.75,147500.0,28.5973,28.6113,28.5903,28.6043,147500.0
2014-05-30 11:30:00,40.74,40.77,40.72,40.77,121600.0,28.5973,28.6184,28.5833,28.6184,121600.0
2014-05-30 11:40:00,40.76,40.79,40.75,40.75,196500.0,28.6113,28.6324,28.6043,28.6043,196500.0
2014-05-30 11:50:00,40.76,40.79,40.75,40.77,90700.0,28.6113,28.6324,28.6043,28.6184,90700.0
2014-05-30 12:00:00,40.77,40.8,40.76,40.79,65200.0,28.6184,28.6394,28.6113,28.6324,65200.0
2014-05-30 12:10:00,40.78,40.8,40.77,40.79,90500.0,28.6254,28.6394,28.6184,28.6324,90500.0
2014-05-30 12:20:00,40.8,40.85,40.79,40.85,153800.0,28.6394,28.6745,28.6324,28.6745,153800.0
2014-05-30 12:30:00,40.85,40.85,40.82,40.83,101800.0,28.6745,28.6745,28.6535,28.6605,101800.0
2014-05-30 12:40:00,40.83,40.85,40.82,40.85,96000.0,28.6605,28.6745,28.6535,28.6745,96000.0
2014-05-30 12:50:00,40.85,40.85,40.83,40.84,68300.0,28.6745,28.6745,28.6605,28.6675,68300.0
2014-05-30 13:00:00,40.83,40.87,40.83,40.85,124700.0,28.6605,28.6885,28.6605,28.6745,124700.0
2014-05-30 13:10:00,40.85,40.88,40.85,40.88,34500.0,28.6745,28.6956,28.6745,28.6956,34500.0
2014-05-30 13:20:00,40.88,40.9,40.87,40.89,138000.0,28.6956,28.7096,28.6885,28.7026,138000.0
2014-05-30 13:30:00,40.9,40.9,40.86,40.87,158600.0,28.7096,28.7096,28.6815,28.6885,158600.0
2014-05-30 13:40:00,40.88,40.89,40.87,40.88,59900.0,28.6956,28.7026,28.6885,28.6956,59900.0
2014-05-30 13:50:00,40.88,40.9,40.88,40.9,91700.0,28.6956,28.7096,28.6956,28.7096,91700.0
2014-05-30 14:00:00,40.89,40.9,40.87,40.88,256300.0,28.7026,28.7096,28.6885,28.6956,256300.0
2014-05-30 14:10:00,40.87,40.89,40.84,40.88,204500.0,28.6885,28.7026,28.6675,28.6956,204500.0
2014-05-30 14:20:00,40.88,40.9,40.87,40.87,77800.0,28.6956,28.7096,28.6885,28.6885,77800.0
2014-05-30 14:30:00,40.87,40.9,40.87,40.89,70900.0,28.6885,28.7096,28.6885,28.7026,70900.0
2014-05-30 14:40:00,40.89,40.9,40.87,40.9,120500.0,28.7026,28.7096,28.6885,28.7096,120500.0
2014-05-30 14:50:00,40.9,40.9,40.86,40.86,129600.0,28.7096,28.7096,28.6815,28.6815,129600.0
2014-05-30 15:00:00,40.87,40.87,40.83,40.83,107900.0,28.6885,28.6885,28.6605,28.6605,107900.0
2014-05-30 15:10:00,40.83,40.84,40.8,40.8,324500.0,28.6605,28.6675,28.6394,28.6394,324500.0
2014-05-30 15:20:00,40.81,40.85,40.8,40.83,359900.0,28.6464,28.6745,28.6394,28.6605,359900.0
2014-05-30 15:30:00,40.84,40.85,40.8,40.8,258700.0,28.6675,28.6745,28.6394,28.6394,258700.0
2014-05-30 15:40:00,40.8,40.87,40.8,40.84,366600.0,28.6394,28.6885,28.6394,28.6675,366600.0
2014-05-30 15:50:00,40.84,40.93,40.84,40.9,1220600.0,28.6675,28.7307,28.6675,28.7096,1220600.0
2014-06-02 09:30:00,40.75,40.88,40.68,40.84,795800.0,28.6043,28.6956,28.5552,28.6675,795800.0
2014-06-02 09:40:00,40.84,40.85,40.7,40.84,325400.0,28.6675,28.6745,28.5692,28.6675,325400.0
2014-06-02 09:50:00,40.84,40.87,40.81,40.83,194500.0,28.6675,28.6885,28.6464,28.6605,194500.0
2014-06-02 10:00:00,40.82,40.84,40.76,40.78,302400.0,28.6535,28.6675,28.6113,28.6254,302400.0
2014-06-02 10:10:00,40.78,40.84,40.77,40.79,198100.0,28.6254,28.6675,28.6184,28.6324,198100.0
2014-06-02 10:20:00,40.79,40.79,40.76,40.76,149500.0,28.6324,28.6324,28.6113,28.6113,149500.0
2014-06-02 10:30:00,40.77,40.79,40.75,40.76,154200.0,28.6184,28.6324,28.6043,28.6113,154200.0
2014-06-02 10:40:00,40.75,40.75,40.7,40.72,190400.0,28.6043,28.6043,28.5692,28.5833,190400.0
2014-06-02 10:50:00,40.71,40.78,40.71,40.78,105300.0,28.5762,28.6254,28.5762,28.6254,105300.0
2014-06-02 11:00:00,40.77,40.79,40.74,40.76,126900.0,28.6184,28.6324,28.5973,28.6113,126900.0
2014-06-02 11:10:00,40.77,40.77,40.72,40.73,120200.0,28.6184,28.6184,28.5833,28.5903,120200.0
2014-06-02 11:20:00,40.73,40.75,40.71,40.75,100900.0,28.5903,28.6043,28.5762,28.6043,100900.0
2014-06-02 11:30:00,40.75,40.77,40.72,40.75,285800.0,28.6043,28.6184,28.5833,28.6043,285800.0
2014-06-02 11:40:00,40.76,40.78,40.71,40.72,162700.0,28.6113,28.6254,28.5762,28.5833,162700.0
2014-06-02 11:50:00,40.73,40.75,40.72,40.75,121600.0,28.5903,28.6043,28.5833,28.6043,121600.0
2014-06-02 12:00:00,40.75,40.76,40.72,40.75,67600.0,28.6043,28.6113,28.5833,28.6043,67600.0
2014-06-02 12:10:00,40.74,40.77,40.74,40.76,58000.0,28.5973,28.6184,28.5973,28.6113,58000.0
2014-06-02 12:20:00,40.77,40.8,40.76,40.8,125200.0,28.6184,28.6394,28.6113,28.6394,125200.0
2014-06-02 12:30:00,40.8,40.81,40.78,40.8,110200.0,28.6394,28.6464,28.6254,28.6394,110200.0
2014-06-02 12:40:00,40.81,40.81,40.78,40.8,73800.0,28.6464,28.6464,28.6254,28.6394,73800.0
2014-06-02 12:50:00,40.8,40.8,40.78,40.8,34500.0,28.6394,28.6394,28.6254,28.6394,34500.0
2014-06-02 13:00:00,40.79,40.81,40.78,40.81,73700.0,28.6324,28.6464,28.6254,28.6464,73700.0
2014-06-02 13:10:00,40.81,40.84,40.79,40.84,86800.0,28.6464,28.6675,28.6324,28.6675,86800.0
2014-06-02 13:20:00,40.84,40.84,40.78,40.78,96700.0,28.6675,28.6675,28.6254,28.6254,96700.0
2014-06-02 13:30:00,40.79,40.83,40.78,40.8,79200.0,28.6324,28.6605,28.6254,28.6394,79200.0
2014-06-02 13:40:00,40.81,40.84,40.8,40.83,57100.0,28.6464,28.6675,28.6394,28.6605,57100.0
2014-06-02 13:50:00,40.82,40.84,40.82,40.83,34800.0,28.6535,28.6675,28.6535,28.6605,34800.0
2014-06-02 14:00:00,40.83,40.87,40.83,40.84,88200.0,28.6605,28.6885,28.6605,28.6675,88200.0
2014-06-02 14:10:00,40.85,40.85,40.83,40.84,52800.0,28.6745,28.6745,28.6605,28.6675,52800.0
2014-06-02 14:20:00,40.83,40.84,40.82,40.84,42500.0,28.6605,28.6675,28.6535,28.6675,42500.0
2014-06-02 14:30:00,40.84,40.84,40.82,40.82,58200.0,28.6675,28.6675,28.6535,28.6535,58200.0
2014-06-02 14:40:00,40.83,40.85,40.81,40.83,163200.0,28.6605,28.6745,28.6464,28.6605,163200.0
2014-06-02 14:50:00,40.83,40.84,40.82,40.84,62900.0,28.6605,28.6675,28.6535,28.6675,62900.0
2014-06-02 15:00:00,40.84,40.84,40.82,40.83,88700.0,28.6675,28.6675,28.6535,28.6605,88700.0
2014-06-02 15:10:00,40.83,40.87,40.81,40.86,278500.0,28.6605,28.6885,28.6464,28.6815,278500.0
2014-06-02 15:20:00,40.86,40.86,40.82,40.83,315000.0,28.6815,28.6815,28.6535,28.6605,315000.0
2014-06-02 15:30:00,40.83,40.88,40.83,40.86,206500.0,28.6605,28.6956,28.6605,28.6815,206500.0
2014-06-02 15:40:00,40.86,40.88,40.83,40.87,247000.0,28.6815,28.6956,28.6605,28.6885,247000.0
2014-06-02 15:50:00,40.87,40.89,40.85,40.85,561800.0,28.6885,28.7026,28.6745,28.6745,561800.0
2014-06-03 09:30:00,40.72,40.92,40.71,40.91,514600.0,28.5833,28.7236,28.5762,28.7166,514600.0
2014-06-03 09:40:00,40.9,40.97,40.85,40.96,384800.0,28.7096,28.7587,28.6745,28.7517,384800.0
2014-06-03 09:50:00,40.96,41.0,40.92,40.92,380000.0,28.7517,28.7798,28.7236,28.7236,380000.0
2014-06-03 10:00:00,40.93,40.93,40.86,40.89,222000.0,28.7307,28.7307,28.6815,28.7026,222000.0
2014-06-03 10:10:00,40.89,40.91,40.87,40.91,197300.0,28.7026,28.7166,28.6885,28.7166,197300.0
2014-06-03 10:20:00,40.91,40.96,40.91,40.94,198400.0,28.7166,28.7517,28.7166,28.7377,198400.0
2014-06-03 10:30:00,40.95,40.95,40.93,40.94,108200.0,28.7447,28.7447,28.7307,28.7377,108200.0
2014-06-03 10:40:00,40.94,40.94,40.88,40.94,206100.0,28.7377,28.7377,28.6956,28.7377,206100.0
2014-06-03 10:50:00,40.94,40.97,40.92,40.97,166800.0,28.7377,28.7587,28.7236,28.7587,166800.0
2014-06-03 11:00:00,40.97,40.97,40.94,40.94,120500.0,28.7587,28.7587,28.7377,28.7377,120500.0
2014-06-03 11:10:00,40.95,40.95,40.92,40.93,187700.0,28.7447,28.7447,28.7236,28.7307,187700.0
2014-06-03 11:20:00,40.93,40.94,40.89,40.9,336800.0,28.7307,28.7377,28.7026,28.7096,336800.0
2014-06-03 11:30:00,40.9,40.95,40.89,40.95,147800.0,28.7096,28.7447,28.7026,28.7447,147800.0
2014-06-03 11:40:00,40.95,40.96,40.91,40.95,221300.0,28.7447,28.7517,28.7166,28.7447,221300.0
2014-06-03 11:50:00,40.95,40.96,40.94,40.96,115200.0,28.7447,28.7517,28.7377,28.7517,115200.0
2014-06-03 12:00:00,40.96,40.97,40.95,40.96,94600.0,28.7517,28.7587,28.7447,28.7517,94600.0
2014-06-03 12:10:00,40.97,41.0,40.96,40.99,127200.0,28.7587,28.7798,28.7517,28.7728,127200.0
2014-06-03 12:20:00,40.99,41.0,40.99,41.0,66800.0,28.7728,28.7798,28.7728,28.7798,66800.0
2014-06-03 12:30:00,41.0,41.0,40.99,41.0,159300.0,28.7798,28.7798,28.7728,28.7798,159300.0
2014-06-03 12:40:00,41.0,41.0,40.98,40.98,204600.0,28.7798,28.7798,28.7658,28.7658,204600.0
2014-06-03 12:50:00,40.99,41.0,40.98,40.99,203500.0,28.7728,28.7798,28.7658,28.7728,203500.0
2014-06-03 13:00:00,40.99,40.99,40.97,40.98,100500.0,28.7728,28.7728,28.7587,28.7658,100500.0
2014-06-03 13:10:00,40.98,40.99,40.95,40.99,876400.0,28.7658,28.7728,28.7447,28.7728,876400.0
2014-06-03 13:20:00,40.99,40.99,40.98,40.98,51900.0,28.7728,28.7728,28.7658,28.7658,51900.0
2014-06-03 13:30:00,40.99,40.99,40.98,40.98,73900.0,28.7728,28.7728,28.7658,28.7658,73900.0
2014-06-03 13:40:00,40.99,40.99,40.98,40.99,74200.0,28.7728,28.7728,28.7658,28.7728,74200.0
2014-06-03 13:50:00,40.99,40.99,40.97,40.97,139600.0,28.7728,28.7728,28.7587,28.7587,139600.0
2014-06-03 14:00:00,40.97,40.98,40.97,40.98,85000.0,28.7587,28.7658,28.7587,28.7658,85000.0
2014-06-03 14:10:00,40.98,40.98,40.95,40.96,161100.0,28.7658,28.7658,28.7447,28.7517,161100.0
2014-06-03 14:20:00,40.96,40.96,40.95,40.96,59600.0,28.7517,28.7517,28.7447,28.7517,59600.0
2014-06-03 14:30:00,40.96,40.96,40.95,40.96,110000.0,28.7517,28.7517,28.7447,28.7517,110000.0
2014-06-03 14:40:00,40.96,40.96,40.91,40.91,243600.0,28.7517,28.7517,28.7166,28.7166,243600.0
2014-06-03 14:50:00,40.91,40.94,40.91,40.93,142300.0,28.7166,28.7377,28.7166,28.7307,142300.0
2014-06-03 15:00:00,40.93,40.93,40.92,40.92,132200.0,28.7307,28.7307,28.7236,28.7236,132200.0
2014-06-03 15:10:00,40.92,40.93,40.9,40.91,182800.0,28.7236,28.7307,28.7096,28.7166,182800.0
2014-06-03 15:20:00,40.9,40.93,40.9,40.93,164600.0,28.7096,28.7307,28.7096,28.7307,164600.0
2014-06-03 15:30:00,40.93,40.93,40.92,40.93,118700.0,28.7307,28.7307,28.7236,28.7307,118700.0
2014-06-03 15:40:00,40.92,40.93,40.88,40.88,982000.0,28.7236,28.7307,28.6956,28.6956,982000.0
2014-06-03 15:50:00,40.88,40.89,40.87,40.89,566600.0,28.6956,28.7026,28.6885,28.7026,566600.0
2014-06-04 09:30:00,40.91,40.92,40.81,40.82,503900.0,28.7166,28.7236,28.6464,28.6535,503900.0
2014-06-04 09:40:00,40.82,40.84,40.75,40.83,246800.0,28.6535,28.6675,28.6043,28.6605,246800.0
2014-06-04 09:50:00,40.82,40.85,40.81,40.82,143600.0,28.6535,28.6745,28.6464,28.6535,143600.0
2014-06-04 10:00:00,40.82,40.84,40.77,40.8,158800.0,28.6535,28.6675,28.6184,28.6394,158800.0
2014-06-04 10:10:00,40.79,40.8,40.71,40.73,195500.0,28.6324,28.6394,28.5762,28.5903,195500.0
2014-06-04 10:20:00,40.74,40.79,40.73,40.76,135900.0,28.5973,28.6324,28.5903,28.6113,135900.0
2014-06-04 10:30:00,40.76,40.77,40.74,40.74,91000.0,28.6113,28.6184,28.5973,28.5973,91000.0
2014-06-04 10:40:00,40.75,40.75,40.74,40.75,79400.0,28.6043,28.6043,28.5973,28.6043,79400.0
2014-06-04 10:50:00,40.75,40.81,40.74,40.78,120400.0,28.6043,28.6464,28.5973,28.6254,120400.0
2014-06-04 11:00:00,40.78,40.83,40.76,40.82,114300.0,28.6254,28.6605,28.6113,28.6535,114300.0
2014-06-04 11:10:00,40.83,40.85,40.8,40.82,233100.0,28.6605,28.6745,28.6394,28.6535,233100.0
2014-06-04 11:20:00,40.81,40.86,40.81,40.85,145900.0,28.6464,28.6815,28.6464,28.6745,145900.0
2014-06-04 11:30:00,40.84,40.86,40.83,40.86,132900.0,28.6675,28.6815,28.6605,28.6815,132900.0
2014-06-04 11:40:00,40.86,40.87,40.82,40.82,82600.0,28.6815,28.6885,28.6535,28.6535,82600.0
2014-06-04 11:50:00,40.82,40.83,40.8,40.81,210300.0,28.6535,28.6605,28.6394,28.6464,210300.0
2014-06-04 12:00:00,40.82,40.82,40.8,40.8,59900.0,28.6535,28.6535,28.6394,28.6394,59900.0
2014-06-04 12:10:00,40.8,40.81,40.76,40.77,83500.0,28.6394,28.6464,28.6113,28.6184,83500.0
2014-06-04 12:20:00,40.76,40.8,40.76,40.78,74400.0,28.6113,28.6394,28.6113,28.6254,74400.0
2014-06-04 12:30:00,40.78,40.85,40.78,40.85,67500.0,28.6254,28.6745,28.6254,28.6745,67500.0
2014-06-04 12:40:00,40.85,40.85,40.81,40.81,86700.0,28.6745,28.6745,28.6464,28.6464,86700.0
2014-06-04 12:50:00,40.81,40.84,40.81,40.82,59500.0,28.6464,28.6675,28.6464,28.6535,59500.0
2014-06-04 13:00:00,40.81,40.85,40.8,40.81,91500.0,28.6464,28.6745,28.6394,28.6464,91500.0
2014-06-04 13:10:00,40.8,40.83,40.8,40.8,91100.0,28.6394,28.6605,28.6394,28.6394,91100.0
2014-06-04 13:20:00,40.8,40.82,40.77,40.78,178200.0,28.6394,28.6535,28.6184,28.6254,178200.0
2014-06-04 13:30:00,40.78,40.79,40.76,40.76,80900.0,28.6254,28.6324,28.6113,28.6113,80900.0
2014-06-04 13:40:00,40.77,40.77,40.73,40.73,85600.0,28.6184,28.6184,28.5903,28.5903,85600.0
2014-06-04 13:50:00,40.73,40.76,40.72,40.75,132800.0,28.5903,28.6113,28.5833,28.6043,132800.0
2014-06-04 14:00:00,40.75,40.78,40.74,40.77,108100.0,28.6043,28.6254,28.5973,28.6184,108100.0
2014-06-04 14:10:00,40.78,40.79,40.75,40.79,124400.0,28.6254,28.6324,28.6043,28.6324,124400.0
2014-06-04 14:20:00,40.79,40.8,40.74,40.8,145600.0,28.6324,28.6394,28.5973,28.6394,145600.0
2014-06-04 14:30:00,40.79,40.81,40.77,40.81,113600.0,28.6324,28.6464,28.6184,28.6464,113600.0
2014-06-04 14:40:00,40.81,40.81,40.75,40.76,187000.0,28.6464,28.6464,28.6043,28.6113,187000.0
2014-06-04 14:50:00,40.76,40.77,40.74,40.77,676500.0,28.6113,28.6184,28.5973,28.6184,676500.0
2014-06-04 15:00:00,40.77,40.79,40.76,40.76,165900.0,28.6184,28.6324,28.6113,28.6113,165900.0
2014-06-04 15:10:00,40.76,40.79,40.76,40.79,174500.0,28.6113,28.6324,28.6113,28.6324,174500.0
2014-06-04 15:20:00,40.78,40.79,40.77,40.77,136500.0,28.6254,28.6324,28.6184,28.6184,136500.0
2014-06-04 15:30:00,40.78,40.8,40.77,40.8,220000.0,28.6254,28.6394,28.6184,28.6394,220000.0
2014-06-04 15:40:00,40.8,40.81,40.78,40.78,313400.0,28.6394,28.6464,28.6254,28.6254,313400.0
2014-06-04 15:50:00,40.78,40.81,40.76,40.76,620600.0,28.6254,28.6464,28.6113,28.6113,620600.0
2014-06-05 09:30:00,40.73,40.77,40.63,40.75,481000.0,28.5903,28.6184,28.5201,28.6043,481000.0
2014-06-05 09:40:00,40.75,40.79,40.74,40.77,253300.0,28.6043,28.6324,28.5973,28.6184,253300.0
2014-06-05 09:50:00,40.77,40.85,40.75,40.84,233700.0,28.6184,28.6745,28.6043,28.6675,233700.0
2014-06-05 10:00:00,40.85,40.88,40.84,40.86,187100.0,28.6745,28.6956,28.6675,28.6815,187100.0
2014-06-05 10:10:00,40.85,40.88,40.79,40.82,181000.0,28.6745,28.6956,28.6324,28.6535,181000.0
2014-06-05 10:20:00,40.81,40.91,40.8,40.91,167500.0,28.6464,28.7166,28.6394,28.7166,167500.0
2014-06-05 10:30:00,40.91,40.95,40.91,40.95,117200.0,28.7166,28.7447,28.7166,28.7447,117200.0
2014-06-05 10:40:00,40.94,40.97,40.94,40.97,135000.0,28.7377,28.7587,28.7377,28.7587,135000.0
2014-06-05 10:50:00,40.97,40.97,40.89,40.91,233700.0,28.7587,28.7587,28.7026,28.7166,233700.0
2014-06-05 11:00:00,40.9,40.97,40.9,40.96,133000.0,28.7096,28.7587,28.7096,28.7517,133000.0
2014-06-05 11:10:00,40.96,40.98,40.95,40.96,146300.0,28.7517,28.7658,28.7447,28.7517,146300.0
2014-06-05 11:20:00,40.96,40.96,40.94,40.95,94800.0,28.7517,28.7517,28.7377,28.7447,94800.0
2014-06-05 11:30:00,40.94,40.96,40.93,40.95,160100.0,28.7377,28.7517,28.7307,28.7447,160100.0
2014-06-05 11:40:00,40.94,40.96,40.9,40.96,142200.0,28.7377,28.7517,28.7096,28.7517,142200.0
2014-06-05 11:50:00,40.96,40.97,40.95,40.97,68700.0,28.7517,28.7587,28.7447,28.7587,68700.0
2014-06-05 12:00:00,40.97,40.98,40.96,40.97,90000.0,28.7587,28.7658,28.7517,28.7587,90000.0
2014-06-05 12:10:00,40.97,40.97,40.96,40.97,44100.0,28.7587,28.7587,28.7517,28.7587,44100.0
2014-06-05 12:20:00,40.97,40.99,40.97,40.98,116600.0,28.7587,28.7728,28.7587,28.7658,116600.0
2014-06-05 12:30:00,40.99,41.0,40.98,40.99,128100.0,28.7728,28.7798,28.7658,28.7728,128100.0
2014-06-05 12:40:00,40.99,40.99,40.96,40.97,102800.0,28.7728,28.7728,28.7517,28.7587,102800.0
2014-06-05 12:50:00,40.96,40.99,40.96,40.98,61800.0,28.7517,28.7728,28.7517,28.7658,61800.0
2014-06-05 13:00:00,40.98,40.98,40.94,40.95,87000.0,28.7658,28.7658,28.7377,28.7447,87000.0
2014-06-05 13:10:00,40.95,40.95,40.9,40.93,165400.0,28.7447,28.7447,28.7096,28.7307,165400.0
2014-06-05 13:20:00,40.93,40.95,40.93,40.94,61600.0,28.7307,28.7447,28.7307,28.7377,61600.0
2014-06-05 13:30:00,40.94,40.94,40.91,40.93,82900.0,28.7377,28.7377,28.7166,28.7307,82900.0
2014-06-05 13:40:00,40.94,40.95,40.92,40.94,61700.0,28.7377,28.7447,28.7236,28.7377,61700.0
2014-06-05 13:50:00,40.94,40.98,40.93,40.97,84600.0,28.7377,28.7658,28.7307,28.7587,84600.0
2014-06-05 14:00:00,40.97,40.98,40.96,40.97,45700.0,28.7587,28.7658,28.7517,28.7587,45700.0
2014-06-05 14:10:00,40.97,40.98,40.97,40.98,109300.0,28.7587,28.7658,28.7587,28.7658,109300.0
2014-06-05 14:20:00,40.98,40.99,40.97,40.97,96800.0,28.7658,28.7728,28.7587,28.7587,96800.0
2014-06-05 14:30:00,40.98,40.98,40.96,40.96,104400.0,28.7658,28.7658,28.7517,28.7517,104400.0
2014-06-05 14:40:00,40.97,40.97,40.95,40.96,55100.0,28.7587,28.7587,28.7447,28.7517,55100.0
2014-06-05 14:50:00,40.96,40.97,40.95,40.96,132400.0,28.7517,28.7587,28.7447,28.7517,132400.0
2014-06-05 15:00:00,40.95,40.96,40.91,40.91,186300.0,28.7447,28.7517,28.7166,28.7166,186300.0
2014-06-05 15:10:00,40.91,40.94,40.91,40.93,109400.0,28.7166,28.7377,28.7166,28.7307,109400.0
2014-06-05 15:20:00,40.94,40.94,40.89,40.91,212000.0,28.7377,28.7377,28.7026,28.7166,212000.0
2014-06-05 15:30:00,40.91,40.94,40.9,40.92,231500.0,28.7166,28.7377,28.7096,28.7236,231500.0
2014-06-05 15:40:00,40.93,40.95,40.92,40.92,414400.0,28.7307,28.7447,28.7236,28.7236,414400.0
2014-06-05 15:50:00,40.92,40.97,40.88,40.89,1842800.0,28.7236,28.7587,28.6956,28.7026,1842800.0
2014-06-06 09:30:00,40.94,40.99,40.88,40.98,471700.0,28.7377,28.7728,28.6956,28.7658,471700.0
2014-06-06 09:40:00,40.97,41.06,40.97,40.98,663500.0,28.7587,28.8219,28.7587,28.7658,663500.0
2014-06-06 09:50:00,40.99,41.0,40.97,40.97,191700.0,28.7728,28.7798,28.7587,28.7587,191700.0
2014-06-06 10:00:00,40.97,40.99,40.91,40.97,218900.0,28.7587,28.7728,28.7166,28.7587,218900.0
2014-06-06 10:10:00,40.97,40.98,40.91,40.93,182600.0,28.7587,28.7658,28.7166,28.7307,182600.0
2014-06-06 10:20:00,40.92,40.99,40.92,40.97,102400.0,28.7236,28.7728,28.7236,28.7587,102400.0
2014-06-06 10:30:00,40.98,40.99,40.96,40.97,83700.0,28.7658,28.7728,28.7517,28.7587,83700.0
2014-06-06 10:40:00,40.97,40.99,40.95,40.98,116500.0,28.7587,28.7728,28.7447,28.7658,116500.0
2014-06-06 10:50:00,40.98,41.0,40.96,40.98,104200.0,28.7658,28.7798,28.7517,28.7658,104200.0
2014-06-06 11:00:00,40.98,40.99,40.96,40.97,113800.0,28.7658,28.7728,28.7517,28.7587,113800.0
2014-06-06 11:10:00,40.96,40.98,40.94,40.97,77000.0,28.7517,28.7658,28.7377,28.7587,77000.0
2014-06-06 11:20:00,40.98,40.98,40.95,40.96,118900.0,28.7658,28.7658,28.7447,28.7517,118900.0
2014-06-06 11:30:00,40.98,40.99,40.95,40.96,246800.0,28.7658,28.7728,28.7447,28.7517,246800.0
2014-06-06 11:40:00,40.96,40.96,40.91,40.91,271100.0,28.7517,28.7517,28.7166,28.7166,271100.0
2014-06-06 11:50:00,40.91,40.93,40.89,40.9,257900.0,28.7166,28.7307,28.7026,28.7096,257900.0
2014-06-06 12:00:00,40.9,40.9,40.84,40.84,137600.0,28.7096,28.7096,28.6675,28.6675,137600.0
2014-06-06 12:10:00,40.84,40.91,40.84,40.91,104300.0,28.6675,28.7166,28.6675,28.7166,104300.0
2014-06-06 12:20:00,40.91,40.94,40.9,40.94,59700.0,28.7166,28.7377,28.7096,28.7377,59700.0
2014-06-06 12:30:00,40.94,40.95,40.92,40.93,107600.0,28.7377,28.7447,28.7236,28.7307,107600.0
2014-06-06 12:40:00,40.93,40.95,40.91,40.91,110100.0,28.7307,28.7447,28.7166,28.7166,110100.0
2014-06-06 12:50:00,40.92,40.96,40.9,40.95,134300.0,28.7236,28.7517,28.7096,28.7447,134300.0
2014-06-06 13:00:00,40.95,40.95,40.92,40.93,66900.0,28.7447,28.7447,28.7236,28.7307,66900.0
2014-06-06 13:10:00,40.93,40.96,40.92,40.95,169100.0,28.7307,28.7517,28.7236,28.7447,169100.0
2014-06-06 13:20:00,40.95,40.98,40.94,40.98,67400.0,28.7447,28.7658,28.7377,28.7658,67400.0
2014-06-06 13:30:00,40.98,40.99,40.95,40.97,130300.0,28.7658,28.7728,28.7447,28.7587,130300.0
2014-06-06 13:40:00,40.96,40.97,40.95,40.97,136500.0,28.7517,28.7587,28.7447,28.7587,136500.0
2014-06-06 13:50:00,40.97,40.99,40.96,40.99,181400.0,28.7587,28.7728,28.7517,28.7728,181400.0
2014-06-06 14:00:00,40.98,41.0,40.97,40.98,237100.0,28.7658,28.7798,28.7587,28.7658,237100.0
2014-06-06 14:10:00,40.98,40.99,40.96,40.96,126900.0,28.7658,28.7728,28.7517,28.7517,126900.0
2014-06-06 14:20:00,40.96,40.97,40.93,40.93,61900.0,28.7517,28.7587,28.7307,28.7307,61900.0
2014-06-06 14:30:00,40.93,40.96,40.93,40.95,86100.0,28.7307,28.7517,28.7307,28.7447,86100.0
2014-06-06 14:40:00,40.94,40.97,40.94,40.95,268900.0,28.7377,28.7587,28.7377,28.7447,268900.0
2014-06-06 14:50:00,40.95,40.95,40.93,40.93,64100.0,28.7447,28.7447,28.7307,28.7307,64100.0
2014-06-06 15:00:00,40.93,40.96,40.93,40.96,150400.0,28.7307,28.7517,28.7307,28.7517,150400.0
2014-06-06 15:10:00,40.96,40.96,40.94,40.96,68500.0,28.7517,28.7517,28.7377,28.7517,68500.0
2014-06-06 15:20:00,40.96,40.96,40.93,40.95,168900.0,28.7517,28.7517,28.7307,28.7447,168900.0
2014-06-06 15:30:00,40.95,40.95,40.93,40.94,197500.0,28.7447,28.7447,28.7307,28.7377,197500.0
2014-06-06 15:40:00,40.95,40.96,40.94,40.96,248100.0,28.7447,28.7517,28.7377,28.7517,248100.0
2014-06-06 15:50:00,40.96,40.98,40.95,40.97,616600.0,28.7517,28.7658,28.7447,28.7587,616600.0
2014-06-09 09:30:00,40.85,40.99,40.85,40.96,380600.0,28.6745,28.7728,28.6745,28.7517,380600.0
2014-06-09 09:40:00,40.95,40.99,40.94,40.98,211500.0,28.7447,28.7728,28.7377,28.7658,211500.0
2014-06-09 09:50:00,40.98,40.99,40.95,40.99,214100.0,28.7658,28.7728,28.7447,28.7728,214100.0
2014-06-09 10:00:00,40.99,41.04,40.93,40.95,326800.0,28.7728,28.8079,28.7307,28.7447,326800.0
2014-06-09 10:10:00,40.96,40.97,40.92,40.97,127300.0,28.7517,28.7587,28.7236,28.7587,127300.0
2014-06-09 10:20:00,40.97,41.03,40.97,41.02,139100.0,28.7587,28.8009,28.7587,28.7938,139100.0
2014-06-09 10:30:00,41.03,41.04,40.98,41.03,120700.0,28.8009,28.8079,28.7658,28.8009,120700.0
2014-06-09 10:40:00,41.02,41.05,41.01,41.01,123500.0,28.7938,28.8149,28.7868,28.7868,123500.0
2014-06-09 10:50:00,41.01,41.07,41.0,41.05,142500.0,28.7868,28.8289,28.7798,28.8149,142500.0
2014-06-09 11:00:00,41.05,41.08,41.05,41.05,79000.0,28.8149,28.836,28.8149,28.8149,79000.0
2014-06-09 11:10:00,41.06,41.07,41.04,41.06,99100.0,28.8219,28.8289,28.8079,28.8219,99100.0
2014-06-09 11:20:00,41.06,41.07,41.02,41.04,92000.0,28.8219,28.8289,28.7938,28.8079,92000.0
2014-06-09 11:30:00,41.05,41.07,41.04,41.05,112000.0,28.8149,28.8289,28.8079,28.8149,112000.0
2014-06-09 11:40:00,41.06,41.08,41.05,41.07,83900.0,28.8219,28.836,28.8149,28.8289,83900.0
2014-06-09 11:50:00,41.08,41.09,41.03,41.04,149200.0,28.836,28.843,28.8009,28.8079,149200.0
2014-06-09 12:00:00,41.05,41.07,41.03,41.07,68600.0,28.8149,28.8289,28.8009,28.8289,68600.0
2014-06-09 12:10:00,41.07,41.07,41.04,41.04,58300.0,28.8289,28.8289,28.8079,28.8079,58300.0
2014-06-09 12:20:00,41.04,41.08,41.04,41.06,73200.0,28.8079,28.836,28.8079,28.8219,73200.0
2014-06-09 12:30:00,41.07,41.09,41.03,41.04,201000.0,28.8289,28.843,28.8009,28.8079,201000.0
2014-06-09 12:40:00,41.03,41.06,40.97,40.98,317800.0,28.8009,28.8219,28.7587,28.7658,317800.0
2014-06-09 12:50:00,40.98,40.99,40.96,40.96,129600.0,28.7658,28.7728,28.7517,28.7517,129600.0
2014-06-09 13:00:00,40.97,40.98,40.93,40.93,91600.0,28.7587,28.7658,28.7307,28.7307,91600.0
2014-06-09 13:10:00,40.93,40.95,40.93,40.93,49500.0,28.7307,28.7447,28.7307,28.7307,49500.0
2014-06-09 13:20:00,40.93,40.94,40.9,40.91,137900.0,28.7307,28.7377,28.7096,28.7166,137900.0
2014-06-09 13:30:00,40.92,40.93,40.86,40.91,246400.0,28.7236,28.7307,28.6815,28.7166,246400.0
2014-06-09 13:40:00,40.91,40.95,40.9,40.94,79200.0,28.7166,28.7447,28.7096,28.7377,79200.0
2014-06-09 13:50:00,40.94,40.96,40.93,40.94,74000.0,28.7377,28.7517,28.7307,28.7377,74000.0
2014-06-09 14:00:00,40.94,40.95,40.91,40.92,88600.0,28.7377,28.7447,28.7166,28.7236,88600.0
2014-06-09 14:10:00,40.92,40.94,40.89,40.94,121500.0,28.7236,28.7377,28.7026,28.7377,121500.0
2014-06-09 14:20:00,40.93,40.97,40.93,40.96,91500.0,28.7307,28.7587,28.7307,28.7517,91500.0
2014-06-09 14:30:00,40.96,40.96,40.92,40.94,116600.0,28.7517,28.7517,28.7236,28.7377,116600.0
2014-06-09 14:40:00,40.94,40.96,40.93,40.95,69700.0,28.7377,28.7517,28.7307,28.7447,69700.0
2014-06-09 14:50:00,40.95,40.95,40.92,40.93,146200.0,28.7447,28.7447,28.7236,28.7307,146200.0
2014-06-09 15:00:00,40.93,40.94,40.91,40.93,145500.0,28.7307,28.7377,28.7166,28.7307,145500.0
2014-06-09 15:10:00,40.93,40.93,40.91,40.91,204300.0,28.7307,28.7307,28.7166,28.7166,204300.0
2014-06-09 15:20:00,40.92,40.94,40.9,40.91,324800.0,28.7236,28.7377,28.7096,28.7166,324800.0
2014-06-09 15:30:00,40.91,40.92,40.86,40.9,277000.0,28.7166,28.7236,28.6815,28.7096,277000.0
2014-06-09 15:40:00,40.89,40.9,40.89,40.9,206200.0,28.7026,28.7096,28.7026,28.7096,206200.0
2014-06-09 15:50:00,40.9,40.91,40.87,40.91,536400.0,28.7096,28.7166,28.6885,28.7166,536400.0
2014-06-10 09:30:00,40.84,40.93,40.81,40.93,675000.0,28.6675,28.7307,28.6464,28.7307,675000.0
2014-06-10 09:40:00,40.93,40.99,40.93,40.95,213000.0,28.7307,28.7728,28.7307,28.7447,213000.0
2014-06-10 09:50:00,40.96,41.0,40.95,41.0,298600.0,28.7517,28.7798,28.7447,28.7798,298600.0
2014-06-10 10:00:00,40.99,41.04,40.99,41.03,332400.0,28.7728,28.8079,28.7728,28.8009,332400.0
2014-06-10 10:10:00,41.03,41.11,41.02,41.09,405100.0,28.8009,28.857,28.7938,28.843,405100.0
2014-06-10 10:20:00,41.09,41.15,41.05,41.14,291700.0,28.843,28.8851,28.8149,28.8781,291700.0
2014-06-10 10:30:00,41.14,41.14,41.08,41.09,193700.0,28.8781,28.8781,28.836,28.843,193700.0
2014-06-10 10:40:00,41.09,41.09,41.06,41.07,119700.0,28.843,28.843,28.8219,28.8289,119700.0
2014-06-10 10:50:00,41.08,41.1,41.06,41.06,125500.0,28.836,28.85,28.8219,28.8219,125500.0
2014-06-10 11:00:00,41.07,41.1,41.06,41.09,108900.0,28.8289,28.85,28.8219,28.843,108900.0
2014-06-10 11:10:00,41.08,41.09,41.07,41.07,77000.0,28.836,28.843,28.8289,28.8289,77000.0
2014-06-10 11:20:00,41.06,41.09,41.06,41.09,187700.0,28.8219,28.843,28.8219,28.843,187700.0
2014-06-10 11:30:00,41.09,41.1,41.04,41.05,178000.0,28.843,28.85,28.8079,28.8149,178000.0
2014-06-10 11:40:00,41.05,41.07,41.04,41.05,153200.0,28.8149,28.8289,28.8079,28.8149,153200.0
2014-06-10 11:50:00,41.05,41.06,41.04,41.05,83700.0,28.8149,28.8219,28.8079,28.8149,83700.0
2014-06-10 12:00:00,41.06,41.06,41.05,41.05,67700.0,28.8219,28.8219,28.8149,28.8149,67700.0
2014-06-10 12:10:00,41.05,41.06,41.01,41.03,174800.0,28.8149,28.8219,28.7868,28.8009,174800.0
2014-06-10 12:20:00,41.03,41.06,41.02,41.04,144700.0,28.8009,28.8219,28.7938,28.8079,144700.0
2014-06-10 12:30:00,41.04,41.07,41.04,41.06,156900.0,28.8079,28.8289,28.8079,28.8219,156900.0
2014-06-10 12:40:00,41.05,41.07,41.04,41.05,66200.0,28.8149,28.8289,28.8079,28.8149,66200.0
2014-06-10 12:50:00,41.06,41.06,41.01,41.02,118800.0,28.8219,28.8219,28.7868,28.7938,118800.0
2014-06-10 13:00:00,41.02,41.02,40.99,41.0,180400.0,28.7938,28.7938,28.7728,28.7798,180400.0
2014-06-10 13:10:00,41.0,41.01,40.96,40.99,307400.0,28.7798,28.7868,28.7517,28.7728,307400.0
2014-06-10 13:20:00,40.98,41.01,40.98,40.99,138000.0,28.7658,28.7868,28.7658,28.7728,138000.0
2014-06-10 13:30:00,41.0,41.02,40.98,41.02,93900.0,28.7798,28.7938,28.7658,28.7938,93900.0
2014-06-10 13:40:00,41.02,41.06,41.02,41.06,167300.0,28.7938,28.8219,28.7938,28.8219,167300.0
2014-06-10 13:50:00,41.06,41.06,41.04,41.05,103900.0,28.8219,28.8219,28.8079,28.8149,103900.0
2014-06-10 14:00:00,41.05,41.07,41.04,41.05,76700.0,28.8149,28.8289,28.8079,28.8149,76700.0
2014-06-10 14:10:00,41.05,41.07,41.04,41.07,95700.0,28.8149,28.8289,28.8079,28.8289,95700.0
2014-06-10 14:20:00,41.06,41.07,41.04,41.04,89100.0,28.8219,28.8289,28.8079,28.8079,89100.0
2014-06-10 14:30:00,41.04,41.05,41.04,41.05,57600.0,28.8079,28.8149,28.8079,28.8149,57600.0
2014-06-10 14:40:00,41.04,41.06,41.03,41.04,95600.0,28.8079,28.8219,28.8009,28.8079,95600.0
2014-06-10 14:50:00,41.03,41.06,41.03,41.05,145100.0,28.8009,28.8219,28.8009,28.8149,145100.0
2014-06-10 15:00:00,41.05,41.06,41.04,41.05,96200.0,28.8149,28.8219,28.8079,28.8149,96200.0
2014-06-10 15:10:00,41.05,41.05,41.04,41.05,137700.0,28.8149,28.8149,28.8079,28.8149,137700.0
2014-06-10 15:20:00,41.04,41.05,41.01,41.04,224600.0,28.8079,28.8149,28.7868,28.8079,224600.0
2014-06-10 15:30:00,41.04,41.06,41.03,41.03,169200.0,28.8079,28.8219,28.8009,28.8009,169200.0
2014-06-10 15:40:00,41.03,41.05,41.02,41.04,277300.0,28.8009,28.8149,28.7938,28.8079,277300.0
2014-06-10 15:50:00,41.05,41.06,41.04,41.06,539200.0,28.8149,28.8219,28.8079,28.8219,539200.0
2014-06-11 09:30:00,40.98,41.05,40.97,40.97,543500.0,28.7658,28.8149,28.7587,28.7587,543500.0
2014-06-11 09:40:00,40.97,41.01,40.95,40.97,349600.0,28.7587,28.7868,28.7447,28.7587,349600.0
2014-06-11 09:50:00,40.96,40.99,40.95,40.99,134000.0,28.7517,28.7728,28.7447,28.7728,134000.0
2014-06-11 10:00:00,40.98,41.0,40.95,40.95,181500.0,28.7658,28.7798,28.7447,28.7447,181500.0
2014-06-11 10:10:00,40.96,40.96,40.9,40.91,324100.0,28.7517,28.7517,28.7096,28.7166,324100.0
2014-06-11 10:20:00,40.92,40.92,40.88,40.91,482900.0,28.7236,28.7236,28.6956,28.7166,482900.0
2014-06-11 10:30:00,40.9,40.93,40.88,40.92,106700.0,28.7096,28.7307,28.6956,28.7236,106700.0
2014-06-11 10:40:00,40.92,40.96,40.91,40.94,155100.0,28.7236,28.7517,28.7166,28.7377,155100.0
2014-06-11 10:50:00,40.95,41.01,40.92,41.01,251900.0,28.7447,28.7868,28.7236,28.7868,251900.0
2014-06-11 11:00:00,41.01,41.03,40.98,41.0,247500.0,28.7868,28.8009,28.7658,28.7798,247500.0
2014-06-11 11:10:00,40.99,41.02,40.98,40.98,178600.0,28.7728,28.7938,28.7658,28.7658,178600.0
2014-06-11 11:20:00,40.98,41.0,40.92,40.93,158400.0,28.7658,28.7798,28.7236,28.7307,158400.0
2014-06-11 11:30:00,40.93,40.94,40.91,40.93,126400.0,28.7307,28.7377,28.7166,28.7307,126400.0
2014-06-11 11:40:00,40.93,40.94,40.88,40.89,175500.0,28.7307,28.7377,28.6956,28.7026,175500.0
2014-06-11 11:50:00,40.89,40.91,40.85,40.87,174900.0,28.7026,28.7166,28.6745,28.6885,174900.0
2014-06-11 12:00:00,40.88,40.9,40.85,40.86,150800.0,28.6956,28.7096,28.6745,28.6815,150800.0
2014-06-11 12:10:00,40.86,40.88,40.85,40.86,207600.0,28.6815,28.6956,28.6745,28.6815,207600.0
2014-06-11 12:20:00,40.86,40.86,40.84,40.86,72900.0,28.6815,28.6815,28.6675,28.6815,72900.0
2014-06-11 12:30:00,40.86,40.86,40.79,40.81,186800.0,28.6815,28.6815,28.6324,28.6464,186800.0
2014-06-11 12:40:00,40.81,40.86,40.8,40.84,102600.0,28.6464,28.6815,28.6394,28.6675,102600.0
2014-06-11 12:50:00,40.85,40.86,40.82,40.83,118300.0,28.6745,28.6815,28.6535,28.6605,118300.0
2014-06-11 13:00:00,40.83,40.83,40.8,40.83,102100.0,28.6605,28.6605,28.6394,28.6605,102100.0
2014-06-11 13:10:00,40.82,40.85,40.81,40.85,101800.0,28.6535,28.6745,28.6464,28.6745,101800.0
2014-06-11 13:20:00,40.85,40.87,40.84,40.87,137900.0,28.6745,28.6885,28.6675,28.6885,137900.0
2014-06-11 13:30:00,40.87,40.88,40.84,40.86,148400.0,28.6885,28.6956,28.6675,28.6815,148400.0
2014-06-11 13:40:00,40.87,40.88,40.85,40.85,93800.0,28.6885,28.6956,28.6745,28.6745,93800.0
2014-06-11 13:50:00,40.85,40.89,40.84,40.89,141400.0,28.6745,28.7026,28.6675,28.7026,141400.0
2014-06-11 14:00:00,40.89,40.9,40.87,40.89,153200.0,28.7026,28.7096,28.6885,28.7026,153200.0
2014-06-11 14:10:00,40.89,40.89,40.86,40.87,141900.0,28.7026,28.7026,28.6815,28.6885,141900.0
2014-06-11 14:20:00,40.87,40.88,40.85,40.88,92400.0,28.6885,28.6956,28.6745,28.6956,92400.0
2014-06-11 14:30:00,40.88,40.89,40.87,40.88,74600.0,28.6956,28.7026,28.6885,28.6956,74600.0
2014-06-11 14:40:00,40.89,40.91,40.87,40.89,196100.0,28.7026,28.7166,28.6885,28.7026,196100.0
2014-06-11 14:50:00,40.89,40.91,40.88,40.89,112300.0,28.7026,28.7166,28.6956,28.7026,112300.0
2014-06-11 15:00:00,40.88,40.91,40.87,40.9,139800.0,28.6956,28.7166,28.6885,28.7096,139800.0
2014-06-11 15:10:00,40.91,40.92,40.86,40.87,349400.0,28.7166,28.7236,28.6815,28.6885,349400.0
2014-06-11 15:20:00,40.87,40.91,40.87,40.91,123700.0,28.6885,28.7166,28.6885,28.7166,123700.0
2014-06-11 15:30:00,40.9,40.91,40.88,40.89,248100.0,28.7096,28.7166,28.6956,28.7026,248100.0
2014-06-11 15:40:00,40.88,40.9,40.88,40.9,265100.0,28.6956,28.7096,28.6956,28.7096,265100.0
2014-06-11 15:50:00,40.9,40.9,40.85,40.87,750500.0,28.7096,28.7096,28.6745,28.6885,750500.0
2014-06-12 09:30:00,40.41,40.66,40.38,40.53,605300.0,28.5797,28.7565,28.5585,28.6646,605300.0
2014-06-12 09:40:00,40.53,40.66,40.46,40.66,434700.0,28.6646,28.7565,28.6151,28.7565,434700.0
2014-06-12 09:50:00,40.67,40.68,40.6,40.63,263700.0,28.7636,28.7706,28.7141,28.7353,263700.0
2014-06-12 10:00:00,40.64,40.66,40.55,40.56,321500.0,28.7424,28.7565,28.6787,28.6858,321500.0
2014-06-12 10:10:00,40.57,40.68,40.56,40.67,193000.0,28.6929,28.7706,28.6858,28.7636,193000.0
2014-06-12 10:20:00,40.67,40.67,40.61,40.64,213600.0,28.7636,28.7636,28.7211,28.7424,213600.0
2014-06-12 10:30:00,40.64,40.65,40.59,40.59,151300.0,28.7424,28.7494,28.707,28.707,151300.0
2014-06-12 10:40:00,40.6,40.63,40.58,40.63,192900.0,28.7141,28.7353,28.6999,28.7353,192900.0
2014-06-12 10:50:00,40.63,40.66,40.6,40.63,139800.0,28.7353,28.7565,28.7141,28.7353,139800.0
2014-06-12 11:00:00,40.63,40.64,40.6,40.63,127100.0,28.7353,28.7424,28.7141,28.7353,127100.0
2014-06-12 11:10:00,40.63,40.66,40.62,40.63,194600.0,28.7353,28.7565,28.7282,28.7353,194600.0
2014-06-12 11:20:00,40.63,40.64,40.58,40.59,207000.0,28.7353,28.7424,28.6999,28.707,207000.0
2014-06-12 11:30:00,40.59,40.6,40.55,40.55,134500.0,28.707,28.7141,28.6787,28.6787,134500.0
2014-06-12 11:40:00,40.55,40.57,40.54,40.57,121600.0,28.6787,28.6929,28.6716,28.6929,121600.0
2014-06-12 11:50:00,40.56,40.56,40.53,40.54,107700.0,28.6858,28.6858,28.6646,28.6716,107700.0
2014-06-12 12:00:00,40.54,40.54,40.48,40.5,210500.0,28.6716,28.6716,28.6292,28.6433,210500.0
2014-06-12 12:10:00,40.5,40.6,40.49,40.57,334400.0,28.6433,28.7141,28.6363,28.6929,334400.0
2014-06-12 12:20:00,40.58,40.63,40.56,40.59,235000.0,28.6999,28.7353,28.6858,28.707,235000.0
2014-06-12 12:30:00,40.59,40.6,40.55,40.57,143500.0,28.707,28.7141,28.6787,28.6929,143500.0
2014-06-12 12:40:00,40.57,40.57,40.52,40.53,98600.0,28.6929,28.6929,28.6575,28.6646,98600.0
2014-06-12 12:50:00,40.54,40.54,40.5,40.52,185300.0,28.6716,28.6716,28.6433,28.6575,185300.0
2014-06-12 13:00:00,40.52,40.53,40.48,40.48,167600.0,28.6575,28.6646,28.6292,28.6292,167600.0
2014-06-12 13:10:00,40.48,40.55,40.48,40.52,163300.0,28.6292,28.6787,28.6292,28.6575,163300.0
2014-06-12 13:20:00,40.51,40.57,40.51,40.56,257200.0,28.6504,28.6929,28.6504,28.6858,257200.0
2014-06-12 13:30:00,40.56,40.56,40.5,40.51,169500.0,28.6858,28.6858,28.6433,28.6504,169500.0
2014-06-12 13:40:00,40.5,40.53,40.48,40.5,221500.0,28.6433,28.6646,28.6292,28.6433,221500.0
2014-06-12 13:50:00,40.49,40.51,40.47,40.48,175100.0,28.6363,28.6504,28.6221,28.6292,175100.0
2014-06-12 14:00:00,40.49,40.54,40.48,40.52,127200.0,28.6363,28.6716,28.6292,28.6575,127200.0
2014-06-12 14:10:00,40.52,40.54,40.52,40.52,105300.0,28.6575,28.6716,28.6575,28.6575,105300.0
2014-06-12 14:20:00,40.52,40.53,40.48,40.5,163400.0,28.6575,28.6646,28.6292,28.6433,163400.0
2014-06-12 14:30:00,40.5,40.53,40.47,40.5,222100.0,28.6433,28.6646,28.6221,28.6433,222100.0
2014-06-12 14:40:00,40.5,40.51,40.5,40.51,56200.0,28.6433,28.6504,28.6433,28.6504,56200.0
2014-06-12 14:50:00,40.51,40.51,40.49,40.49,170400.0,28.6504,28.6504,28.6363,28.6363,170400.0
2014-06-12 15:00:00,40.5,40.51,40.47,40.47,223500.0,28.6433,28.6504,28.6221,28.6221,223500.0
2014-06-12 15:10:00,40.47,40.5,40.45,40.5,224600.0,28.6221,28.6433,28.608,28.6433,224600.0
2014-06-12 15:20:00,40.5,40.51,40.44,40.44,664300.0,28.6433,28.6504,28.6009,28.6009,664300.0
2014-06-12 15:30:00,40.44,40.45,40.37,40.37,411300.0,28.6009,28.608,28.5514,28.5514,411300.0
2014-06-12 15:40:00,40.37,40.46,40.37,40.44,682900.0,28.5514,28.6151,28.5514,28.6009,682900.0
2014-06-12 15:50:00,40.44,40.48,40.41,40.41,807800.0,28.6009,28.6292,28.5797,28.5797,807800.0
2014-06-13 09:30:00,40.39,40.41,40.26,40.33,430900.0,28.5655,28.5797,28.4736,28.5231,430900.0
2014-06-13 09:40:00,40.33,40.39,40.33,40.35,214300.0,28.5231,28.5655,28.5231,28.5373,214300.0
2014-06-13 09:50:00,40.34,40.37,40.32,40.32,221200.0,28.5302,28.5514,28.516,28.516,221200.0
2014-06-13 10:00:00,40.32,40.38,40.32,40.36,254400.0,28.516,28.5585,28.516,28.5443,254400.0
2014-06-13 10:10:00,40.36,40.43,40.35,40.43,196300.0,28.5443,28.5938,28.5373,28.5938,196300.0
2014-06-13 10:20:00,40.44,40.49,40.43,40.47,165900.0,28.6009,28.6363,28.5938,28.6221,165900.0
2014-06-13 10:30:00,40.48,40.54,40.46,40.53,200600.0,28.6292,28.6716,28.6151,28.6646,200600.0
2014-06-13 10:40:00,40.53,40.53,40.43,40.43,165800.0,28.6646,28.6646,28.5938,28.5938,165800.0
2014-06-13 10:50:00,40.44,40.46,40.44,40.44,72200.0,28.6009,28.6151,28.6009,28.6009,72200.0
2014-06-13 11:00:00,40.44,40.46,40.43,40.44,128600.0,28.6009,28.6151,28.5938,28.6009,128600.0
2014-06-13 11:10:00,40.44,40.46,40.44,40.45,77100.0,28.6009,28.6151,28.6009,28.608,77100.0
2014-06-13 11:20:00,40.45,40.45,40.38,40.39,285500.0,28.608,28.608,28.5585,28.5655,285500.0
2014-06-13 11:30:00,40.39,40.41,40.37,40.41,109500.0,28.5655,28.5797,28.5514,28.5797,109500.0
2014-06-13 11:40:00,40.41,40.41,40.39,40.41,108800.0,28.5797,28.5797,28.5655,28.5797,108800.0
2014-06-13 11:50:00,40.4,40.41,40.35,40.36,167000.0,28.5726,28.5797,28.5373,28.5443,167000.0
2014-06-13 12:00:00,40.36,40.39,40.35,40.36,110600.0,28.5443,28.5655,28.5373,28.5443,110600.0
2014-06-13 12:10:00,40.36,40.38,40.35,40.37,245200.0,28.5443,28.5585,28.5373,28.5514,245200.0
2014-06-13 12:20:00,40.38,40.39,40.37,40.38,88800.0,28.5585,28.5655,28.5514,28.5585,88800.0
2014-06-13 12:30:00,40.37,40.39,40.35,40.36,157000.0,28.5514,28.5655,28.5373,28.5443,157000.0
2014-06-13 12:40:00,40.36,40.36,40.31,40.33,126100.0,28.5443,28.5443,28.509,28.5231,126100.0
2014-06-13 12:50:00,40.32,40.33,40.31,40.31,105600.0,28.516,28.5231,28.509,28.509,105600.0
2014-06-13 13:00:00,40.32,40.36,40.31,40.34,132600.0,28.516,28.5443,28.509,28.5302,132600.0
2014-06-13 13:10:00,40.34,40.34,40.31,40.31,79800.0,28.5302,28.5302,28.509,28.509,79800.0
2014-06-13 13:20:00,40.31,40.35,40.31,40.32,133300.0,28.509,28.5373,28.509,28.516,133300.0
2014-06-13 13:30:00,40.32,40.33,40.29,40.31,128200.0,28.516,28.5231,28.4948,28.509,128200.0
2014-06-13 13:40:00,40.3,40.36,40.29,40.35,117100.0,28.5019,28.5443,28.4948,28.5373,117100.0
2014-06-13 13:50:00,40.35,40.36,40.33,40.34,88600.0,28.5373,28.5443,28.5231,28.5302,88600.0
2014-06-13 14:00:00,40.33,40.34,40.32,40.33,126100.0,28.5231,28.5302,28.516,28.5231,126100.0
2014-06-13 14:10:00,40.32,40.36,40.32,40.36,161300.0,28.516,28.5443,28.516,28.5443,161300.0
2014-06-13 14:20:00,40.36,40.38,40.35,40.36,98300.0,28.5443,28.5585,28.5373,28.5443,98300.0
2014-06-13 14:30:00,40.36,40.37,40.35,40.37,106800.0,28.5443,28.5514,28.5373,28.5514,106800.0
2014-06-13 14:40:00,40.36,40.37,40.34,40.34,189700.0,28.5443,28.5514,28.5302,28.5302,189700.0
2014-06-13 14:50:00,40.34,40.36,40.34,40.36,171800.0,28.5302,28.5443,28.5302,28.5443,171800.0
2014-06-13 15:00:00,40.36,40.37,40.34,40.37,230800.0,28.5443,28.5514,28.5302,28.5514,230800.0
2014-06-13 15:10:00,40.36,40.37,40.33,40.34,150500.0,28.5443,28.5514,28.5231,28.5302,150500.0
2014-06-13 15:20:00,40.34,40.34,40.28,40.29,217900.0,28.5302,28.5302,28.4878,28.4948,217900.0
2014-06-13 15:30:00,40.29,40.3,40.25,40.3,491800.0,28.4948,28.5019,28.4665,28.5019,491800.0
2014-06-13 15:40:00,40.31,40.31,40.27,40.3,304100.0,28.509,28.509,28.4807,28.5019,304100.0
2014-06-13 15:50:00,40.29,40.37,40.29,40.37,891300.0,28.4948,28.5514,28.4948,28.5514,891300.0
2014-06-16 09:30:00,40.19,40.38,40.15,40.36,759100.0,28.4241,28.5585,28.3958,28.5443,759100.0
2014-06-16 09:40:00,40.36,40.45,40.36,40.45,272300.0,28.5443,28.608,28.5443,28.608,272300.0
2014-06-16 09:50:00,40.45,40.64,40.42,40.58,466500.0,28.608,28.7424,28.5868,28.6999,466500.0
2014-06-16 10:00:00,40.58,40.76,40.55,40.76,744400.0,28.6999,28.8272,28.6787,28.8272,744400.0
2014-06-16 10:10:00,40.76,40.77,40.6,40.66,471400.0,28.8272,28.8343,28.7141,28.7565,471400.0
2014-06-16 10:20:00,40.66,40.7,40.66,40.67,462600.0,28.7565,28.7848,28.7565,28.7636,462600.0
2014-06-16 10:30:00,40.67,40.69,40.64,40.67,171000.0,28.7636,28.7777,28.7424,28.7636,171000.0
2014-06-16 10:40:00,40.66,40.68,40.65,40.66,212300.0,28.7565,28.7706,28.7494,28.7565,212300.0
2014-06-16 10:50:00,40.67,40.7,40.66,40.68,159600.0,28.7636,28.7848,28.7565,28.7706,159600.0
2014-06-16 11:00:00,40.69,40.7,40.63,40.66,220700.0,28.7777,28.7848,28.7353,28.7565,220700.0
2014-06-16 11:10:00,40.65,40.67,40.61,40.61,209800.0,28.7494,28.7636,28.7211,28.7211,209800.0
2014-06-16 11:20:00,40.62,40.66,40.6,40.66,181700.0,28.7282,28.7565,28.7141,28.7565,181700.0
2014-06-16 11:30:00,40.65,40.66,40.62,40.62,283200.0,28.7494,28.7565,28.7282,28.7282,283200.0
2014-06-16 11:40:00,40.62,40.64,40.61,40.62,207700.0,28.7282,28.7424,28.7211,28.7282,207700.0
2014-06-16 11:50:00,40.63,40.64,40.6,40.61,189700.0,28.7353,28.7424,28.7141,28.7211,189700.0
2014-06-16 12:00:00,40.61,40.62,40.59,40.61,111000.0,28.7211,28.7282,28.707,28.7211,111000.0
2014-06-16 12:10:00,40.6,40.63,40.6,40.6,158100.0,28.7141,28.7353,28.7141,28.7141,158100.0
2014-06-16 12:20:00,40.61,40.64,40.6,40.64,105100.0,28.7211,28.7424,28.7141,28.7424,105100.0
2014-06-16 12:30:00,40.64,40.65,40.61,40.63,124100.0,28.7424,28.7494,28.7211,28.7353,124100.0
2014-06-16 12:40:00,40.63,40.63,40.6,40.61,125300.0,28.7353,28.7353,28.7141,28.7211,125300.0
2014-06-16 12:50:00,40.6,40.62,40.59,40.62,96000.0,28.7141,28.7282,28.707,28.7282,96000.0
2014-06-16 13:00:00,40.62,40.65,40.61,40.62,134100.0,28.7282,28.7494,28.7211,28.7282,134100.0
2014-06-16 13:10:00,40.63,40.63,40.6,40.62,139000.0,28.7353,28.7353,28.7141,28.7282,139000.0
2014-06-16 13:20:00,40.62,40.63,40.6,40.6,111400.0,28.7282,28.7353,28.7141,28.7141,111400.0
2014-06-16 13:30:00,40.61,40.68,40.6,40.66,165100.0,28.7211,28.7706,28.7141,28.7565,165100.0
2014-06-16 13:40:00,40.66,40.68,40.66,40.68,53700.0,28.7565,28.7706,28.7565,28.7706,53700.0
2014-06-16 13:50:00,40.68,40.72,40.67,40.72,200300.0,28.7706,28.7989,28.7636,28.7989,200300.0
2014-06-16 14:00:00,40.72,40.75,40.72,40.74,137200.0,28.7989,28.8202,28.7989,28.8131,137200.0
2014-06-16 14:10:00,40.73,40.75,40.73,40.75,103600.0,28.806,28.8202,28.806,28.8202,103600.0
2014-06-16 14:20:00,40.75,40.77,40.71,40.74,303200.0,28.8202,28.8343,28.7919,28.8131,303200.0
2014-06-16 14:30:00,40.75,40.77,40.74,40.77,122200.0,28.8202,28.8343,28.8131,28.8343,122200.0
2014-06-16 14:40:00,40.77,40.77,40.69,40.69,410300.0,28.8343,28.8343,28.7777,28.7777,410300.0
2014-06-16 14:50:00,40.7,40.7,40.62,40.62,238200.0,28.7848,28.7848,28.7282,28.7282,238200.0
2014-06-16 15:00:00,40.63,40.64,40.62,40.62,254200.0,28.7353,28.7424,28.7282,28.7282,254200.0
2014-06-16 15:10:00,40.62,40.67,40.62,40.67,286900.0,28.7282,28.7636,28.7282,28.7636,286900.0
2014-06-16 15:20:00,40.67,40.71,40.65,40.71,338100.0,28.7636,28.7919,28.7494,28.7919,338100.0
2014-06-16 15:30:00,40.71,40.72,40.68,40.69,348300.0,28.7919,28.7989,28.7706,28.7777,348300.0
2014-06-16 15:40:00,40.69,40.7,40.65,40.69,452100.0,28.7777,28.7848,28.7494,28.7777,452100.0
2014-06-16 15:50:00,40.68,40.71,40.66,40.67,965900.0,28.7706,28.7919,28.7565,28.7636,965900.0
2014-06-17 09:30:00,41.18,41.2,40.68,40.8,6006600.0,29.1243,29.1384,28.7706,28.8555,6006600.0
2014-06-17 09:40:00,40.8,40.83,40.61,40.78,1970600.0,28.8555,28.8767,28.7211,28.8414,1970600.0
2014-06-17 09:50:00,40.79,40.87,40.7,40.79,743300.0,28.8484,28.905,28.7848,28.8484,743300.0
2014-06-17 10:00:00,40.79,40.81,40.72,40.79,534200.0,28.8484,28.8626,28.7989,28.8484,534200.0
2014-06-17 10:10:00,40.78,40.8,40.74,40.74,247800.0,28.8414,28.8555,28.8131,28.8131,247800.0
2014-06-17 10:20:00,40.75,40.81,40.72,40.74,1254800.0,28.8202,28.8626,28.7989,28.8131,1254800.0
2014-06-17 10:30:00,40.74,40.78,40.72,40.73,706300.0,28.8131,28.8414,28.7989,28.806,706300.0
2014-06-17 10:40:00,40.73,40.77,40.7,40.75,659400.0,28.806,28.8343,28.7848,28.8202,659400.0
2014-06-17 10:50:00,40.76,40.77,40.73,40.75,406500.0,28.8272,28.8343,28.806,28.8202,406500.0
2014-06-17 11:00:00,40.76,40.84,40.73,40.83,983200.0,28.8272,28.8838,28.806,28.8767,983200.0
2014-06-17 11:10:00,40.83,40.92,40.81,40.91,1074100.0,28.8767,28.9404,28.8626,28.9333,1074100.0
2014-06-17 11:20:00,40.91,40.96,40.9,40.91,626300.0,28.9333,28.9687,28.9262,28.9333,626300.0
2014-06-17 11:30:00,40.91,40.92,40.89,40.92,336400.0,28.9333,28.9404,28.9192,28.9404,336400.0
2014-06-17 11:40:00,40.91,40.99,40.91,40.96,308500.0,28.9333,28.9899,28.9333,28.9687,308500.0
2014-06-17 11:50:00,40.96,40.97,40.92,40.93,274900.0,28.9687,28.9757,28.9404,28.9475,274900.0
2014-06-17 12:00:00,40.93,40.94,40.9,40.92,255600.0,28.9475,28.9545,28.9262,28.9404,255600.0
2014-06-17 12:10:00,40.93,40.93,40.91,40.92,88500.0,28.9475,28.9475,28.9333,28.9404,88500.0
2014-06-17 12:20:00,40.91,40.93,40.9,40.92,216800.0,28.9333,28.9475,28.9262,28.9404,216800.0
2014-06-17 12:30:00,40.93,40.93,40.91,40.91,111700.0,28.9475,28.9475,28.9333,28.9333,111700.0
2014-06-17 12:40:00,40.91,40.92,40.89,40.91,268000.0,28.9333,28.9404,28.9192,28.9333,268000.0
2014-06-17 12:50:00,40.91,40.94,40.89,40.93,211400.0,28.9333,28.9545,28.9192,28.9475,211400.0
2014-06-17 13:00:00,40.93,40.94,40.89,40.9,210800.0,28.9475,28.9545,28.9192,28.9262,210800.0
2014-06-17 13:10:00,40.9,40.91,40.85,40.86,576300.0,28.9262,28.9333,28.8909,28.898,576300.0
2014-06-17 13:20:00,40.85,40.87,40.83,40.83,276500.0,28.8909,28.905,28.8767,28.8767,276500.0
2014-06-17 13:30:00,40.83,40.85,40.81,40.81,331000.0,28.8767,28.8909,28.8626,28.8626,331000.0
2014-06-17 13:40:00,40.81,40.86,40.8,40.8,202400.0,28.8626,28.898,28.8555,28.8555,202400.0
2014-06-17 13:50:00,40.81,40.83,40.79,40.82,162400.0,28.8626,28.8767,28.8484,28.8697,162400.0
2014-06-17 14:00:00,40.81,40.9,40.81,40.89,332900.0,28.8626,28.9262,28.8626,28.9192,332900.0
2014-06-17 14:10:00,40.88,40.91,40.87,40.89,151700.0,28.9121,28.9333,28.905,28.9192,151700.0
2014-06-17 14:20:00,40.88,40.9,40.88,40.9,100800.0,28.9121,28.9262,28.9121,28.9262,100800.0
2014-06-17 14:30:00,40.9,40.91,40.85,40.87,207400.0,28.9262,28.9333,28.8909,28.905,207400.0
2014-06-17 14:40:00,40.86,40.87,40.84,40.85,131200.0,28.898,28.905,28.8838,28.8909,131200.0
2014-06-17 14:50:00,40.86,40.88,40.84,40.86,140600.0,28.898,28.9121,28.8838,28.898,140600.0
2014-06-17 15:00:00,40.86,40.88,40.84,40.86,173800.0,28.898,28.9121,28.8838,28.898,173800.0
2014-06-17 15:10:00,40.87,40.9,40.86,40.88,238300.0,28.905,28.9262,28.898,28.9121,238300.0
2014-06-17 15:20:00,40.87,40.91,40.87,40.9,279900.0,28.905,28.9333,28.905,28.9262,279900.0
2014-06-17 15:30:00,40.9,40.9,40.85,40.88,359100.0,28.9262,28.9262,28.8909,28.9121,359100.0
2014-06-17 15:40:00,40.88,40.92,40.87,40.9,382400.0,28.9121,28.9404,28.905,28.9262,382400.0
2014-06-17 15:50:00,40.9,40.93,40.89,40.92,1268600.0,28.9262,28.9475,28.9192,28.9404,1268600.0
2014-06-18 09:30:00,40.79,41.08,40.75,41.07,814100.0,28.8484,29.0535,28.8202,29.0465,814100.0
2014-06-18 09:40:00,41.07,41.07,40.93,41.01,563300.0,29.0465,29.0465,28.9475,29.004,563300.0
2014-06-18 09:50:00,41.01,41.03,40.99,41.0,388800.0,29.004,29.0182,28.9899,28.997,388800.0
2014-06-18 10:00:00,41.0,41.03,40.99,41.0,447700.0,28.997,29.0182,28.9899,28.997,447700.0
2014-06-18 10:10:00,41.0,41.04,41.0,41.02,236300.0,28.997,29.0253,28.997,29.0111,236300.0
2014-06-18 10:20:00,41.02,41.05,41.01,41.04,215500.0,29.0111,29.0323,29.004,29.0253,215500.0
2014-06-18 10:30:00,41.04,41.07,41.01,41.04,274200.0,29.0253,29.0465,29.004,29.0253,274200.0
2014-06-18 10:40:00,41.04,41.07,41.02,41.06,288700.0,29.0253,29.0465,29.0111,29.0394,288700.0
2014-06-18 10:50:00,41.06,41.09,41.05,41.07,298400.0,29.0394,29.0606,29.0323,29.0465,298400.0
2014-06-18 11:00:00,41.06,41.09,41.03,41.07,406100.0,29.0394,29.0606,29.0182,29.0465,406100.0
2014-06-18 11:10:00,41.07,41.1,41.03,41.08,173100.0,29.0465,29.0677,29.0182,29.0535,173100.0
2014-06-18 11:20:00,41.08,41.1,41.04,41.08,190300.0,29.0535,29.0677,29.0253,29.0535,190300.0
2014-06-18 11:30:00,41.07,41.1,41.07,41.1,230400.0,29.0465,29.0677,29.0465,29.0677,230400.0
2014-06-18 11:40:00,41.1,41.1,41.05,41.08,141300.0,29.0677,29.0677,29.0323,29.0535,141300.0
2014-06-18 11:50:00,41.08,41.1,41.07,41.08,172900.0,29.0535,29.0677,29.0465,29.0535,172900.0
2014-06-18 12:00:00,41.09,41.11,41.06,41.08,1061300.0,29.0606,29.0748,29.0394,29.0535,1061300.0
2014-06-18 12:10:00,41.08,41.11,41.07,41.09,507000.0,29.0535,29.0748,29.0465,29.0606,507000.0
2014-06-18 12:20:00,41.1,41.14,41.09,41.14,564500.0,29.0677,29.096,29.0606,29.096,564500.0
2014-06-18 12:30:00,41.14,41.15,41.13,41.15,183300.0,29.096,29.1031,29.0889,29.1031,183300.0
2014-06-18 12:40:00,41.15,41.16,41.14,41.16,146400.0,29.1031,29.1101,29.096,29.1101,146400.0
2014-06-18 12:50:00,41.16,41.2,41.16,41.18,240200.0,29.1101,29.1384,29.1101,29.1243,240200.0
2014-06-18 13:00:00,41.19,41.19,41.17,41.18,134100.0,29.1313,29.1313,29.1172,29.1243,134100.0
2014-06-18 13:10:00,41.18,41.21,41.18,41.21,151000.0,29.1243,29.1455,29.1243,29.1455,151000.0
2014-06-18 13:20:00,41.21,41.23,41.2,41.21,169800.0,29.1455,29.1596,29.1384,29.1455,169800.0
2014-06-18 13:30:00,41.22,41.23,41.2,41.23,174500.0,29.1526,29.1596,29.1384,29.1596,174500.0
2014-06-18 13:40:00,41.22,41.23,41.16,41.17,236100.0,29.1526,29.1596,29.1101,29.1172,236100.0
2014-06-18 13:50:00,41.19,41.25,41.18,41.23,424600.0,29.1313,29.1738,29.1243,29.1596,424600.0
2014-06-18 14:00:00,41.23,41.35,41.18,41.3,779100.0,29.1596,29.2445,29.1243,29.2091,779100.0
2014-06-18 14:10:00,41.31,41.36,41.3,41.36,259900.0,29.2162,29.2516,29.2091,29.2516,259900.0
2014-06-18 14:20:00,41.36,41.42,41.35,41.42,402100.0,29.2516,29.294,29.2445,29.294,402100.0
2014-06-18 14:30:00,41.42,41.44,41.4,41.42,376600.0,29.294,29.3082,29.2799,29.294,376600.0
2014-06-18 14:40:00,41.41,41.42,41.36,41.37,362800.0,29.2869,29.294,29.2516,29.2586,362800.0
2014-06-18 14:50:00,41.37,41.42,41.36,41.4,365900.0,29.2586,29.294,29.2516,29.2799,365900.0
2014-06-18 15:00:00,41.4,41.45,41.4,41.44,472700.0,29.2799,29.3152,29.2799,29.3082,472700.0
2014-06-18 15:10:00,41.45,41.45,41.41,41.44,355100.0,29.3152,29.3152,29.2869,29.3082,355100.0
2014-06-18 15:20:00,41.44,41.52,41.43,41.52,1012800.0,29.3082,29.3647,29.3011,29.3647,1012800.0
2014-06-18 15:30:00,41.52,41.52,41.41,41.43,562900.0,29.3647,29.3647,29.2869,29.3011,562900.0
2014-06-18 15:40:00,41.42,41.5,41.42,41.49,720500.0,29.294,29.3506,29.294,29.3435,720500.0
2014-06-18 15:50:00,41.49,41.57,41.48,41.56,2183100.0,29.3435,29.4001,29.3364,29.393,2183100.0
2014-06-19 09:30:00,41.54,41.78,41.53,41.78,1138200.0,29.3789,29.5486,29.3718,29.5486,1138200.0
2014-06-19 09:40:00,41.78,41.87,41.67,41.75,662400.0,29.5486,29.6123,29.4708,29.5274,662400.0
2014-06-19 09:50:00,41.75,41.76,41.62,41.68,389600.0,29.5274,29.5345,29.4355,29.4779,389600.0
2014-06-19 10:00:00,41.68,41.73,41.64,41.68,276300.0,29.4779,29.5133,29.4496,29.4779,276300.0
2014-06-19 10:10:00,41.68,41.72,41.67,41.69,276200.0,29.4779,29.5062,29.4708,29.485,276200.0
2014-06-19 10:20:00,41.69,41.75,41.66,41.75,219500.0,29.485,29.5274,29.4637,29.5274,219500.0
2014-06-19 10:30:00,41.75,41.75,41.69,41.69,298800.0,29.5274,29.5274,29.485,29.485,298800.0
2014-06-19 10:40:00,41.7,41.73,41.69,41.7,276000.0,29.492,29.5133,29.485,29.492,276000.0
2014-06-19 10:50:00,41.7,41.74,41.7,41.7,155400.0,29.492,29.5203,29.492,29.492,155400.0
2014-06-19 11:00:00,41.71,41.71,41.7,41.7,92700.0,29.4991,29.4991,29.492,29.492,92700.0
2014-06-19 11:10:00,41.71,41.73,41.7,41.7,228500.0,29.4991,29.5133,29.492,29.492,228500.0
2014-06-19 11:20:00,41.7,41.73,41.65,41.65,222500.0,29.492,29.5133,29.4567,29.4567,222500.0
2014-06-19 11:30:00,41.65,41.7,41.65,41.68,184900.0,29.4567,29.492,29.4567,29.4779,184900.0
2014-06-19 11:40:00,41.68,41.76,41.67,41.75,360700.0,29.4779,29.5345,29.4708,29.5274,360700.0
2014-06-19 11:50:00,41.75,41.77,41.75,41.77,406200.0,29.5274,29.5415,29.5274,29.5415,406200.0
2014-06-19 12:00:00,41.77,41.77,41.74,41.77,177600.0,29.5415,29.5415,29.5203,29.5415,177600.0
2014-06-19 12:10:00,41.76,41.77,41.73,41.74,146300.0,29.5345,29.5415,29.5133,29.5203,146300.0
2014-06-19 12:20:00,41.73,41.75,41.69,41.74,200600.0,29.5133,29.5274,29.485,29.5203,200600.0
2014-06-19 12:30:00,41.75,41.76,41.71,41.71,255400.0,29.5274,29.5345,29.4991,29.4991,255400.0
2014-06-19 12:40:00,41.71,41.73,41.71,41.73,68600.0,29.4991,29.5133,29.4991,29.5133,68600.0
2014-06-19 12:50:00,41.73,41.73,41.69,41.69,99600.0,29.5133,29.5133,29.485,29.485,99600.0
2014-06-19 13:00:00,41.7,41.73,41.69,41.71,152900.0,29.492,29.5133,29.485,29.4991,152900.0
2014-06-19 13:10:00,41.71,41.74,41.71,41.74,207800.0,29.4991,29.5203,29.4991,29.5203,207800.0
2014-06-19 13:20:00,41.73,41.76,41.73,41.75,154700.0,29.5133,29.5345,29.5133,29.5274,154700.0
2014-06-19 13:30:00,41.75,41.77,41.74,41.77,103800.0,29.5274,29.5415,29.5203,29.5415,103800.0
2014-06-19 13:40:00,41.76,41.77,41.72,41.76,111600.0,29.5345,29.5415,29.5062,29.5345,111600.0
2014-06-19 13:50:00,41.75,41.76,41.7,41.73,129900.0,29.5274,29.5345,29.492,29.5133,129900.0
2014-06-19 14:00:00,41.73,41.75,41.72,41.72,83600.0,29.5133,29.5274,29.5062,29.5062,83600.0
2014-06-19 14:10:00,41.72,41.77,41.72,41.76,161100.0,29.5062,29.5415,29.5062,29.5345,161100.0
2014-06-19 14:20:00,41.76,41.78,41.74,41.77,131500.0,29.5345,29.5486,29.5203,29.5415,131500.0
2014-06-19 14:30:00,41.77,41.77,41.71,41.71,162500.0,29.5415,29.5415,29.4991,29.4991,162500.0
2014-06-19 14:40:00,41.71,41.72,41.69,41.69,136700.0,29.4991,29.5062,29.485,29.485,136700.0
2014-06-19 14:50:00,41.7,41.76,41.69,41.75,308700.0,29.492,29.5345,29.485,29.5274,308700.0
2014-06-19 15:00:00,41.76,41.77,41.75,41.75,259600.0,29.5345,29.5415,29.5274,29.5274,259600.0
2014-06-19 15:10:00,41.75,41.78,41.75,41.75,218200.0,29.5274,29.5486,29.5274,29.5274,218200.0
2014-06-19 15:20:00,41.75,41.8,41.75,41.78,250400.0,29.5274,29.5628,29.5274,29.5486,250400.0
2014-06-19 15:30:00,41.79,41.79,41.75,41.76,698900.0,29.5557,29.5557,29.5274,29.5345,698900.0
2014-06-19 15:40:00,41.76,41.78,41.74,41.77,897900.0,29.5345,29.5486,29.5203,29.5415,897900.0
2014-06-19 15:50:00,41.77,41.78,41.75,41.77,781800.0,29.5415,29.5486,29.5274,29.5415,781800.0
2014-06-20 09:30:00,41.87,41.88,41.53,41.55,5020900.0,29.6123,29.6193,29.3718,29.386,5020900.0
2014-06-20 09:40:00,41.55,41.77,41.54,41.72,430000.0,29.386,29.5415,29.3789,29.5062,430000.0
2014-06-20 09:50:00,41.72,41.8,41.7,41.76,314500.0,29.5062,29.5628,29.492,29.5345,314500.0
2014-06-20 10:00:00,41.76,41.77,41.73,41.76,272000.0,29.5345,29.5415,29.5133,29.5345,272000.0
2014-06-20 10:10:00,41.76,41.79,41.7,41.7,219200.0,29.5345,29.5557,29.492,29.492,219200.0
2014-06-20 10:20:00,41.71,41.77,41.7,41.76,234000.0,29.4991,29.5415,29.492,29.5345,234000.0
2014-06-20 10:30:00,41.75,41.77,41.7,41.7,90900.0,29.5274,29.5415,29.492,29.492,90900.0
2014-06-20 10:40:00,41.7,41.7,41.63,41.64,147200.0,29.492,29.492,29.4425,29.4496,147200.0
2014-06-20 10:50:00,41.63,41.68,41.61,41.68,153300.0,29.4425,29.4779,29.4284,29.4779,153300.0
2014-06-20 11:00:00,41.67,41.71,41.63,41.63,229200.0,29.4708,29.4991,29.4425,29.4425,229200.0
2014-06-20 11:10:00,41.63,41.67,41.63,41.66,97100.0,29.4425,29.4708,29.4425,29.4637,97100.0
2014-06-20 11:20:00,41.66,41.69,41.65,41.65,109500.0,29.4637,29.485,29.4567,29.4567,109500.0
2014-06-20 11:30:00,41.66,41.67,41.64,41.65,229800.0,29.4637,29.4708,29.4496,29.4567,229800.0
2014-06-20 11:40:00,41.66,41.66,41.57,41.57,419000.0,29.4637,29.4637,29.4001,29.4001,419000.0
2014-06-20 11:50:00,41.57,41.62,41.57,41.61,182100.0,29.4001,29.4355,29.4001,29.4284,182100.0
2014-06-20 12:00:00,41.61,41.64,41.61,41.62,143300.0,29.4284,29.4496,29.4284,29.4355,143300.0
2014-06-20 12:10:00,41.62,41.63,41.62,41.63,94000.0,29.4355,29.4425,29.4355,29.4425,94000.0
2014-06-20 12:20:00,41.63,41.66,41.62,41.63,187000.0,29.4425,29.4637,29.4355,29.4425,187000.0
2014-06-20 12:30:00,41.62,41.64,41.61,41.62,239500.0,29.4355,29.4496,29.4284,29.4355,239500.0
2014-06-20 12:40:00,41.62,41.62,41.58,41.59,80000.0,29.4355,29.4355,29.4072,29.4142,80000.0
2014-06-20 12:50:00,41.59,41.59,41.55,41.55,104000.0,29.4142,29.4142,29.386,29.386,104000.0
2014-06-20 13:00:00,41.56,41.57,41.55,41.55,118700.0,29.393,29.4001,29.386,29.386,118700.0
2014-06-20 13:10:00,41.55,41.58,41.54,41.58,216700.0,29.386,29.4072,29.3789,29.4072,216700.0
2014-06-20 13:20:00,41.58,41.6,41.57,41.6,204400.0,29.4072,29.4213,29.4001,29.4213,204400.0
2014-06-20 13:30:00,41.59,41.6,41.59,41.6,373100.0,29.4142,29.4213,29.4142,29.4213,373100.0
2014-06-20 13:40:00,41.6,41.61,41.57,41.57,632100.0,29.4213,29.4284,29.4001,29.4001,632100.0
2014-06-20 13:50:00,41.58,41.59,41.57,41.59,140100.0,29.4072,29.4142,29.4001,29.4142,140100.0
2014-06-20 14:00:00,41.59,41.61,41.59,41.6,248700.0,29.4142,29.4284,29.4142,29.4213,248700.0
2014-06-20 14:10:00,41.59,41.61,41.59,41.59,160700.0,29.4142,29.4284,29.4142,29.4142,160700.0
2014-06-20 14:20:00,41.59,41.61,41.59,41.61,234200.0,29.4142,29.4284,29.4142,29.4284,234200.0
2014-06-20 14:30:00,41.61,41.63,41.59,41.63,359500.0,29.4284,29.4425,29.4142,29.4425,359500.0
2014-06-20 14:40:00,41.63,41.63,41.59,41.6,261500.0,29.4425,29.4425,29.4142,29.4213,261500.0
2014-06-20 14:50:00,41.59,41.61,41.59,41.61,356400.0,29.4142,29.4284,29.4142,29.4284,356400.0
2014-06-20 15:00:00,41.61,41.63,41.6,41.63,262400.0,29.4284,29.4425,29.4213,29.4425,262400.0
2014-06-20 15:10:00,41.62,41.64,41.61,41.64,382900.0,29.4355,29.4496,29.4284,29.4496,382900.0
2014-06-20 15:20:00,41.64,41.66,41.62,41.65,522100.0,29.4496,29.4637,29.4355,29.4567,522100.0
2014-06-20 15:30:00,41.66,41.7,41.65,41.69,566700.0,29.4637,29.492,29.4567,29.485,566700.0
2014-06-20 15:40:00,41.7,41.72,41.69,41.7,560200.0,29.492,29.5062,29.485,29.492,560200.0
2014-06-20 15:50:00,41.71,41.76,41.69,41.7,1861000.0,29.4991,29.5345,29.485,29.492,1861000.0
2014-06-23 09:30:00,41.46,41.58,41.33,41.56,961600.0,29.3223,29.4072,29.2304,29.393,961600.0
2014-06-23 09:40:00,41.56,41.57,41.47,41.48,394900.0,29.393,29.4001,29.3294,29.3364,394900.0
2014-06-23 09:50:00,41.48,41.49,41.42,41.48,358700.0,29.3364,29.3435,29.294,29.3364,358700.0
2014-06-23 10:00:00,41.48,41.55,41.47,41.53,290100.0,29.3364,29.386,29.3294,29.3718,290100.0
2014-06-23 10:10:00,41.53,41.55,41.5,41.55,417100.0,29.3718,29.386,29.3506,29.386,417100.0
2014-06-23 10:20:00,41.55,41.58,41.52,41.52,252600.0,29.386,29.4072,29.3647,29.3647,252600.0
2014-06-23 10:30:00,41.52,41.54,41.51,41.52,185600.0,29.3647,29.3789,29.3577,29.3647,185600.0
2014-06-23 10:40:00,41.52,41.53,41.49,41.49,174500.0,29.3647,29.3718,29.3435,29.3435,174500.0
2014-06-23 10:50:00,41.5,41.5,41.47,41.48,212700.0,29.3506,29.3506,29.3294,29.3364,212700.0
2014-06-23 11:00:00,41.48,41.51,41.47,41.51,166700.0,29.3364,29.3577,29.3294,29.3577,166700.0
2014-06-23 11:10:00,41.51,41.51,41.48,41.48,342800.0,29.3577,29.3577,29.3364,29.3364,342800.0
2014-06-23 11:20:00,41.48,41.5,41.47,41.49,237100.0,29.3364,29.3506,29.3294,29.3435,237100.0
2014-06-23 11:30:00,41.48,41.51,41.48,41.5,210400.0,29.3364,29.3577,29.3364,29.3506,210400.0
2014-06-23 11:40:00,41.5,41.53,41.47,41.53,270900.0,29.3506,29.3718,29.3294,29.3718,270900.0
2014-06-23 11:50:00,41.53,41.57,41.52,41.57,169100.0,29.3718,29.4001,29.3647,29.4001,169100.0
2014-06-23 12:00:00,41.57,41.57,41.51,41.52,162600.0,29.4001,29.4001,29.3577,29.3647,162600.0
2014-06-23 12:10:00,41.51,41.52,41.49,41.51,198800.0,29.3577,29.3647,29.3435,29.3577,198800.0
2014-06-23 12:20:00,41.51,41.51,41.5,41.51,161900.0,29.3577,29.3577,29.3506,29.3577,161900.0
2014-06-23 12:30:00,41.5,41.53,41.5,41.52,216000.0,29.3506,29.3718,29.3506,29.3647,216000.0
2014-06-23 12:40:00,41.52,41.52,41.5,41.52,159600.0,29.3647,29.3647,29.3506,29.3647,159600.0
2014-06-23 12:50:00,41.51,41.52,41.5,41.51,134400.0,29.3577,29.3647,29.3506,29.3577,134400.0
2014-06-23 13:00:00,41.51,41.51,41.5,41.51,73500.0,29.3577,29.3577,29.3506,29.3577,73500.0
2014-06-23 13:10:00,41.51,41.51,41.47,41.48,216600.0,29.3577,29.3577,29.3294,29.3364,216600.0
2014-06-23 13:20:00,41.47,41.49,41.47,41.48,132500.0,29.3294,29.3435,29.3294,29.3364,132500.0
2014-06-23 13:30:00,41.47,41.48,41.47,41.48,69900.0,29.3294,29.3364,29.3294,29.3364,69900.0
2014-06-23 13:40:00,41.48,41.48,41.47,41.48,69000.0,29.3364,29.3364,29.3294,29.3364,69000.0
2014-06-23 13:50:00,41.48,41.48,41.47,41.48,92600.0,29.3364,29.3364,29.3294,29.3364,92600.0
2014-06-23 14:00:00,41.48,41.48,41.47,41.48,127000.0,29.3364,29.3364,29.3294,29.3364,127000.0
2014-06-23 14:10:00,41.48,41.48,41.47,41.48,158600.0,29.3364,29.3364,29.3294,29.3364,158600.0
2014-06-23 14:20:00,41.48,41.48,41.47,41.48,170800.0,29.3364,29.3364,29.3294,29.3364,170800.0
2014-06-23 14:30:00,41.48,41.52,41.47,41.51,388800.0,29.3364,29.3647,29.3294,29.3577,388800.0
2014-06-23 14:40:00,41.51,41.53,41.5,41.5,312700.0,29.3577,29.3718,29.3506,29.3506,312700.0
2014-06-23 14:50:00,41.51,41.52,41.5,41.52,217400.0,29.3577,29.3647,29.3506,29.3647,217400.0
2014-06-23 15:00:00,41.52,41.56,41.51,41.56,327800.0,29.3647,29.393,29.3577,29.393,327800.0
2014-06-23 15:10:00,41.56,41.59,41.55,41.58,271400.0,29.393,29.4142,29.386,29.4072,271400.0
2014-06-23 15:20:00,41.59,41.61,41.58,41.59,355000.0,29.4142,29.4284,29.4072,29.4142,355000.0
2014-06-23 15:30:00,41.59,41.6,41.58,41.6,244300.0,29.4142,29.4213,29.4072,29.4213,244300.0
2014-06-23 15:40:00,41.6,41.65,41.59,41.64,400500.0,29.4213,29.4567,29.4142,29.4496,400500.0
2014-06-23 15:50:00,41.65,41.74,41.64,41.72,1847800.0,29.4567,29.5203,29.4496,29.5062,1847800.0
2014-06-24 09:30:00,41.52,41.6,41.47,41.53,719500.0,29.3647,29.4213,29.3294,29.3718,719500.0
2014-06-24 09:40:00,41.54,41.64,41.52,41.55,370800.0,29.3789,29.4496,29.3647,29.386,370800.0
2014-06-24 09:50:00,41.55,41.57,41.49,41.55,191600.0,29.386,29.4001,29.3435,29.386,191600.0
2014-06-24 10:00:00,41.55,41.59,41.53,41.54,426600.0,29.386,29.4142,29.3718,29.3789,426600.0
2014-06-24 10:10:00,41.54,41.61,41.53,41.6,188300.0,29.3789,29.4284,29.3718,29.4213,188300.0
2014-06-24 10:20:00,41.6,41.68,41.59,41.67,219300.0,29.4213,29.4779,29.4142,29.4708,219300.0
2014-06-24 10:30:00,41.68,41.69,41.64,41.66,175500.0,29.4779,29.485,29.4496,29.4637,175500.0
2014-06-24 10:40:00,41.66,41.68,41.65,41.68,155100.0,29.4637,29.4779,29.4567,29.4779,155100.0
2014-06-24 10:50:00,41.68,41.71,41.66,41.71,504100.0,29.4779,29.4991,29.4637,29.4991,504100.0
2014-06-24 11:00:00,41.71,41.76,41.7,41.73,483300.0,29.4991,29.5345,29.492,29.5133,483300.0
2014-06-24 11:10:00,41.73,41.75,41.72,41.73,124000.0,29.5133,29.5274,29.5062,29.5133,124000.0
2014-06-24 11:20:00,41.73,41.77,41.73,41.77,328100.0,29.5133,29.5415,29.5133,29.5415,328100.0
2014-06-24 11:30:00,41.76,41.77,41.74,41.76,411800.0,29.5345,29.5415,29.5203,29.5345,411800.0
2014-06-24 11:40:00,41.75,41.81,41.75,41.8,210200.0,29.5274,29.5698,29.5274,29.5628,210200.0
2014-06-24 11:50:00,41.8,41.81,41.78,41.8,89900.0,29.5628,29.5698,29.5486,29.5628,89900.0
2014-06-24 12:00:00,41.8,41.83,41.79,41.83,246600.0,29.5628,29.584,29.5557,29.584,246600.0
2014-06-24 12:10:00,41.83,41.83,41.81,41.83,152200.0,29.584,29.584,29.5698,29.584,152200.0
2014-06-24 12:20:00,41.83,41.85,41.82,41.85,172300.0,29.584,29.5981,29.5769,29.5981,172300.0
2014-06-24 12:30:00,41.84,41.86,41.82,41.82,208700.0,29.5911,29.6052,29.5769,29.5769,208700.0
2014-06-24 12:40:00,41.82,41.83,41.78,41.81,215700.0,29.5769,29.584,29.5486,29.5698,215700.0
2014-06-24 12:50:00,41.82,41.83,41.81,41.83,121100.0,29.5769,29.584,29.5698,29.584,121100.0
2014-06-24 13:00:00,41.83,41.87,41.82,41.87,218900.0,29.584,29.6123,29.5769,29.6123,218900.0
2014-06-24 13:10:00,41.87,41.87,41.81,41.83,258300.0,29.6123,29.6123,29.5698,29.584,258300.0
2014-06-24 13:20:00,41.84,41.84,41.81,41.81,161500.0,29.5911,29.5911,29.5698,29.5698,161500.0
2014-06-24 13:30:00,41.81,41.83,41.81,41.82,125600.0,29.5698,29.584,29.5698,29.5769,125600.0
2014-06-24 13:40:00,41.82,41.82,41.8,41.8,88800.0,29.5769,29.5769,29.5628,29.5628,88800.0
2014-06-24 13:50:00,41.81,41.81,41.75,41.77,323900.0,29.5698,29.5698,29.5274,29.5415,323900.0
2014-06-24 14:00:00,41.77,41.8,41.76,41.8,157600.0,29.5415,29.5628,29.5345,29.5628,157600.0
2014-06-24 14:10:00,41.8,41.81,41.79,41.79,134700.0,29.5628,29.5698,29.5557,29.5557,134700.0
2014-06-24 14:20:00,41.8,41.8,41.74,41.75,179500.0,29.5628,29.5628,29.5203,29.5274,179500.0
2014-06-24 14:30:00,41.75,41.77,41.72,41.76,209300.0,29.5274,29.5415,29.5062,29.5345,209300.0
2014-06-24 14:40:00,41.77,41.87,41.75,41.87,540800.0,29.5415,29.6123,29.5274,29.6123,540800.0
2014-06-24 14:50:00,41.87,41.89,41.84,41.84,512600.0,29.6123,29.6264,29.5911,29.5911,512600.0
2014-06-24 15:00:00,41.84,41.84,41.75,41.76,327300.0,29.5911,29.5911,29.5274,29.5345,327300.0
2014-06-24 15:10:00,41.76,41.83,41.75,41.8,471000.0,29.5345,29.584,29.5274,29.5628,471000.0
2014-06-24 15:20:00,41.79,41.85,41.79,41.8,499600.0,29.5557,29.5981,29.5557,29.5628,499600.0
2014-06-24 15:30:00,41.8,41.87,41.8,41.83,652800.0,29.5628,29.6123,29.5628,29.584,652800.0
2014-06-24 15:40:00,41.83,41.83,41.81,41.82,416300.0,29.584,29.584,29.5698,29.5769,416300.0
2014-06-24 15:50:00,41.82,41.89,41.81,41.86,2096600.0,29.5769,29.6264,29.5698,29.6052,2096600.0
2014-06-25 09:30:00,41.6,41.64,41.46,41.58,1120500.0,29.4213,29.4496,29.3223,29.4072,1120500.0
2014-06-25 09:40:00,41.59,41.67,41.58,41.62,506800.0,29.4142,29.4708,29.4072,29.4355,506800.0
2014-06-25 09:50:00,41.61,41.74,41.61,41.72,404200.0,29.4284,29.5203,29.4284,29.5062,404200.0
2014-06-25 10:00:00,41.72,41.79,41.71,41.79,626600.0,29.5062,29.5557,29.4991,29.5557,626600.0
2014-06-25 10:10:00,41.79,41.79,41.67,41.73,296700.0,29.5557,29.5557,29.4708,29.5133,296700.0
2014-06-25 10:20:00,41.72,41.73,41.64,41.66,267900.0,29.5062,29.5133,29.4496,29.4637,267900.0
2014-06-25 10:30:00,41.66,41.66,41.63,41.66,141700.0,29.4637,29.4637,29.4425,29.4637,141700.0
2014-06-25 10:40:00,41.66,41.69,41.63,41.66,193000.0,29.4637,29.485,29.4425,29.4637,193000.0
2014-06-25 10:50:00,41.66,41.69,41.65,41.67,163600.0,29.4637,29.485,29.4567,29.4708,163600.0
2014-06-25 11:00:00,41.67,41.71,41.65,41.7,268100.0,29.4708,29.4991,29.4567,29.492,268100.0
2014-06-25 11:10:00,41.7,41.74,41.68,41.73,389900.0,29.492,29.5203,29.4779,29.5133,389900.0
2014-06-25 11:20:00,41.73,41.77,41.71,41.76,534300.0,29.5133,29.5415,29.4991,29.5345,534300.0
2014-06-25 11:30:00,41.76,41.79,41.73,41.75,303200.0,29.5345,29.5557,29.5133,29.5274,303200.0
2014-06-25 11:40:00,41.76,41.77,41.73,41.77,177400.0,29.5345,29.5415,29.5133,29.5415,177400.0
2014-06-25 11:50:00,41.76,41.78,41.75,41.76,154800.0,29.5345,29.5486,29.5274,29.5345,154800.0
2014-06-25 12:00:00,41.77,41.79,41.75,41.79,296100.0,29.5415,29.5557,29.5274,29.5557,296100.0
2014-06-25 12:10:00,41.79,41.83,41.75,41.83,389000.0,29.5557,29.584,29.5274,29.584,389000.0
2014-06-25 12:20:00,41.82,41.85,41.8,41.84,256600.0,29.5769,29.5981,29.5628,29.5911,256600.0
2014-06-25 12:30:00,41.84,41.84,41.82,41.84,143900.0,29.5911,29.5911,29.5769,29.5911,143900.0
2014-06-25 12:40:00,41.84,41.86,41.81,41.86,249700.0,29.5911,29.6052,29.5698,29.6052,249700.0
2014-06-25 12:50:00,41.85,41.86,41.83,41.86,297600.0,29.5981,29.6052,29.584,29.6052,297600.0
2014-06-25 13:00:00,41.85,41.93,41.85,41.9,483100.0,29.5981,29.6547,29.5981,29.6335,483100.0
2014-06-25 13:10:00,41.9,41.93,41.89,41.92,1361500.0,29.6335,29.6547,29.6264,29.6476,1361500.0
2014-06-25 13:20:00,41.91,41.91,41.83,41.83,201000.0,29.6406,29.6406,29.584,29.584,201000.0
2014-06-25 13:30:00,41.83,41.84,41.72,41.72,242100.0,29.584,29.5911,29.5062,29.5062,242100.0
2014-06-25 13:40:00,41.72,41.77,41.72,41.77,208100.0,29.5062,29.5415,29.5062,29.5415,208100.0
2014-06-25 13:50:00,41.77,41.8,41.75,41.79,199000.0,29.5415,29.5628,29.5274,29.5557,199000.0
2014-06-25 14:00:00,41.78,41.81,41.78,41.8,189400.0,29.5486,29.5698,29.5486,29.5628,189400.0
2014-06-25 14:10:00,41.8,41.83,41.79,41.8,147200.0,29.5628,29.584,29.5557,29.5628,147200.0
2014-06-25 14:20:00,41.8,41.81,41.79,41.81,104900.0,29.5628,29.5698,29.5557,29.5698,104900.0
2014-06-25 14:30:00,41.81,41.81,41.77,41.79,290600.0,29.5698,29.5698,29.5415,29.5557,290600.0
2014-06-25 14:40:00,41.79,41.81,41.78,41.81,137600.0,29.5557,29.5698,29.5486,29.5698,137600.0
2014-06-25 14:50:00,41.81,41.83,41.8,41.81,271900.0,29.5698,29.584,29.5628,29.5698,271900.0
2014-06-25 15:00:00,41.8,41.87,41.79,41.86,458500.0,29.5628,29.6123,29.5557,29.6052,458500.0
2014-06-25 15:10:00,41.86,41.9,41.85,41.87,214500.0,29.6052,29.6335,29.5981,29.6123,214500.0
2014-06-25 15:20:00,41.88,41.89,41.84,41.86,263000.0,29.6193,29.6264,29.5911,29.6052,263000.0
2014-06-25 15:30:00,41.86,41.88,41.84,41.88,267700.0,29.6052,29.6193,29.5911,29.6193,267700.0
2014-06-25 15:40:00,41.88,41.9,41.86,41.9,570800.0,29.6193,29.6335,29.6052,29.6335,570800.0
2014-06-25 15:50:00,41.9,41.98,41.85,41.96,3006800.0,29.6335,29.6901,29.5981,29.6759,3006800.0
2014-06-26 09:30:00,41.91,41.96,41.87,41.92,739900.0,29.6406,29.6759,29.6123,29.6476,739900.0
2014-06-26 09:40:00,41.92,41.95,41.87,41.87,484500.0,29.6476,29.6688,29.6123,29.6123,484500.0
2014-06-26 09:50:00,41.87,41.9,41.82,41.89,632000.0,29.6123,29.6335,29.5769,29.6264,632000.0
2014-06-26 10:00:00,41.89,41.9,41.79,41.86,611200.0,29.6264,29.6335,29.5557,29.6052,611200.0
2014-06-26 10:10:00,41.86,41.86,41.8,41.84,1460200.0,29.6052,29.6052,29.5628,29.5911,1460200.0
2014-06-26 10:20:00,41.84,41.86,41.83,41.86,142800.0,29.5911,29.6052,29.584,29.6052,142800.0
2014-06-26 10:30:00,41.86,41.87,41.78,41.8,265000.0,29.6052,29.6123,29.5486,29.5628,265000.0
2014-06-26 10:40:00,41.8,41.85,41.78,41.84,382200.0,29.5628,29.5981,29.5486,29.5911,382200.0
2014-06-26 10:50:00,41.84,41.89,41.83,41.89,612600.0,29.5911,29.6264,29.584,29.6264,612600.0
2014-06-26 11:00:00,41.88,41.94,41.88,41.93,307900.0,29.6193,29.6618,29.6193,29.6547,307900.0
2014-06-26 11:10:00,41.94,41.94,41.86,41.89,185100.0,29.6618,29.6618,29.6052,29.6264,185100.0
2014-06-26 11:20:00,41.88,41.94,41.88,41.93,402500.0,29.6193,29.6618,29.6193,29.6547,402500.0
2014-06-26 11:30:00,41.93,41.93,41.88,41.89,261000.0,29.6547,29.6547,29.6193,29.6264,261000.0
2014-06-26 11:40:00,41.89,41.9,41.86,41.88,373900.0,29.6264,29.6335,29.6052,29.6193,373900.0
2014-06-26 11:50:00,41.88,41.89,41.87,41.87,166800.0,29.6193,29.6264,29.6123,29.6123,166800.0
2014-06-26 12:00:00,41.88,41.88,41.86,41.87,124700.0,29.6193,29.6193,29.6052,29.6123,124700.0
2014-06-26 12:10:00,41.86,41.87,41.85,41.86,119800.0,29.6052,29.6123,29.5981,29.6052,119800.0
2014-06-26 12:20:00,41.86,41.87,41.82,41.84,159000.0,29.6052,29.6123,29.5769,29.5911,159000.0
2014-06-26 12:30:00,41.83,41.87,41.83,41.85,145200.0,29.584,29.6123,29.584,29.5981,145200.0
2014-06-26 12:40:00,41.85,41.89,41.81,41.87,194000.0,29.5981,29.6264,29.5698,29.6123,194000.0
2014-06-26 12:50:00,41.88,41.88,41.84,41.86,237400.0,29.6193,29.6193,29.5911,29.6052,237400.0
2014-06-26 13:00:00,41.86,41.9,41.86,41.9,138600.0,29.6052,29.6335,29.6052,29.6335,138600.0
2014-06-26 13:10:00,41.9,41.91,41.89,41.91,291300.0,29.6335,29.6406,29.6264,29.6406,291300.0
2014-06-26 13:20:00,41.91,41.94,41.9,41.93,266400.0,29.6406,29.6618,29.6335,29.6547,266400.0
2014-06-26 13:30:00,41.93,41.97,41.93,41.97,101700.0,29.6547,29.683,29.6547,29.683,101700.0
2014-06-26 13:40:00,41.97,41.98,41.92,41.92,166300.0,29.683,29.6901,29.6476,29.6476,166300.0
2014-06-26 13:50:00,41.93,41.95,41.91,41.95,124100.0,29.6547,29.6688,29.6406,29.6688,124100.0
2014-06-26 14:00:00,41.95,41.96,41.94,41.96,132400.0,29.6688,29.6759,29.6618,29.6759,132400.0
2014-06-26 14:10:00,41.96,41.96,41.94,41.94,161900.0,29.6759,29.6759,29.6618,29.6618,161900.0
2014-06-26 14:20:00,41.94,41.96,41.94,41.96,100200.0,29.6618,29.6759,29.6618,29.6759,100200.0
2014-06-26 14:30:00,41.96,41.96,41.94,41.96,110800.0,29.6759,29.6759,29.6618,29.6759,110800.0
2014-06-26 14:40:00,41.96,41.96,41.95,41.96,81800.0,29.6759,29.6759,29.6688,29.6759,81800.0
2014-06-26 14:50:00,41.96,41.97,41.92,41.93,184200.0,29.6759,29.683,29.6476,29.6547,184200.0
2014-06-26 15:00:00,41.93,41.97,41.92,41.97,511400.0,29.6547,29.683,29.6476,29.683,511400.0
2014-06-26 15:10:00,41.97,41.97,41.91,41.94,295900.0,29.683,29.683,29.6406,29.6618,295900.0
2014-06-26 15:20:00,41.95,41.95,41.92,41.95,285600.0,29.6688,29.6688,29.6476,29.6688,285600.0
2014-06-26 15:30:00,41.95,41.97,41.93,41.95,431200.0,29.6688,29.683,29.6547,29.6688,431200.0
2014-06-26 15:40:00,41.95,41.98,41.94,41.98,631700.0,29.6688,29.6901,29.6618,29.6901,631700.0
2014-06-26 15:50:00,41.97,42.05,41.95,42.04,3275100.0,29.683,29.7396,29.6688,29.7325,3275100.0
2014-06-27 09:30:00,41.99,42.07,41.91,42.01,822500.0,29.6971,29.7537,29.6406,29.7113,822500.0
2014-06-27 09:40:00,42.01,42.18,42.0,42.17,553500.0,29.7113,29.8315,29.7042,29.8244,553500.0
2014-06-27 09:50:00,42.18,42.22,42.13,42.16,392700.0,29.8315,29.8598,29.7962,29.8174,392700.0
2014-06-27 10:00:00,42.15,42.21,42.14,42.19,313700.0,29.8103,29.8527,29.8032,29.8386,313700.0
2014-06-27 10:10:00,42.18,42.19,42.13,42.18,353000.0,29.8315,29.8386,29.7962,29.8315,353000.0
2014-06-27 10:20:00,42.18,42.22,42.17,42.2,449000.0,29.8315,29.8598,29.8244,29.8457,449000.0
2014-06-27 10:30:00,42.2,42.23,42.19,42.23,219400.0,29.8457,29.8669,29.8386,29.8669,219400.0
2014-06-27 10:40:00,42.23,42.27,42.22,42.25,485900.0,29.8669,29.8952,29.8598,29.881,485900.0
2014-06-27 10:50:00,42.24,42.26,42.2,42.2,162300.0,29.8739,29.8881,29.8457,29.8457,162300.0
2014-06-27 11:00:00,42.21,42.25,42.2,42.22,399200.0,29.8527,29.881,29.8457,29.8598,399200.0
2014-06-27 11:10:00,42.22,42.23,42.16,42.18,157600.0,29.8598,29.8669,29.8174,29.8315,157600.0
2014-06-27 11:20:00,42.18,42.2,42.16,42.18,365500.0,29.8315,29.8457,29.8174,29.8315,365500.0
2014-06-27 11:30:00,42.18,42.19,42.13,42.17,467600.0,29.8315,29.8386,29.7962,29.8244,467600.0
2014-06-27 11:40:00,42.17,42.19,42.15,42.15,195000.0,29.8244,29.8386,29.8103,29.8103,195000.0
2014-06-27 11:50:00,42.15,42.23,42.15,42.23,246300.0,29.8103,29.8669,29.8103,29.8669,246300.0
2014-06-27 12:00:00,42.23,42.29,42.21,42.22,256700.0,29.8669,29.9093,29.8527,29.8598,256700.0
2014-06-27 12:10:00,42.21,42.22,42.19,42.19,294600.0,29.8527,29.8598,29.8386,29.8386,294600.0
2014-06-27 12:20:00,42.19,42.2,42.14,42.15,229800.0,29.8386,29.8457,29.8032,29.8103,229800.0
2014-06-27 12:30:00,42.15,42.18,42.14,42.15,141300.0,29.8103,29.8315,29.8032,29.8103,141300.0
2014-06-27 12:40:00,42.16,42.19,42.15,42.17,175100.0,29.8174,29.8386,29.8103,29.8244,175100.0
2014-06-27 12:50:00,42.16,42.18,42.16,42.16,74500.0,29.8174,29.8315,29.8174,29.8174,74500.0
2014-06-27 13:00:00,42.16,42.17,42.13,42.16,261800.0,29.8174,29.8244,29.7962,29.8174,261800.0
2014-06-27 13:10:00,42.17,42.18,42.09,42.12,274800.0,29.8244,29.8315,29.7679,29.7891,274800.0
2014-06-27 13:20:00,42.11,42.16,42.1,42.14,249000.0,29.782,29.8174,29.7749,29.8032,249000.0
2014-06-27 13:30:00,42.15,42.16,42.1,42.11,250800.0,29.8103,29.8174,29.7749,29.782,250800.0
2014-06-27 13:40:00,42.11,42.13,42.1,42.12,241400.0,29.782,29.7962,29.7749,29.7891,241400.0
2014-06-27 13:50:00,42.13,42.14,42.09,42.09,437500.0,29.7962,29.8032,29.7679,29.7679,437500.0
2014-06-27 14:00:00,42.09,42.18,42.09,42.18,206000.0,29.7679,29.8315,29.7679,29.8315,206000.0
2014-06-27 14:10:00,42.18,42.18,42.15,42.15,147800.0,29.8315,29.8315,29.8103,29.8103,147800.0
2014-06-27 14:20:00,42.16,42.16,42.14,42.14,139300.0,29.8174,29.8174,29.8032,29.8032,139300.0
2014-06-27 14:30:00,42.15,42.16,42.1,42.1,153600.0,29.8103,29.8174,29.7749,29.7749,153600.0
2014-06-27 14:40:00,42.11,42.16,42.09,42.16,146000.0,29.782,29.8174,29.7679,29.8174,146000.0
2014-06-27 14:50:00,42.16,42.16,42.11,42.12,193700.0,29.8174,29.8174,29.782,29.7891,193700.0
2014-06-27 15:00:00,42.12,42.13,42.09,42.12,233500.0,29.7891,29.7962,29.7679,29.7891,233500.0
2014-06-27 15:10:00,42.12,42.12,42.08,42.09,180800.0,29.7891,29.7891,29.7608,29.7679,180800.0
2014-06-27 15:20:00,42.09,42.16,42.08,42.15,274200.0,29.7679,29.8174,29.7608,29.8103,274200.0
2014-06-27 15:30:00,42.15,42.2,42.15,42.2,327600.0,29.8103,29.8457,29.8103,29.8457,327600.0
2014-06-27 15:40:00,42.2,42.21,42.11,42.15,1043500.0,29.8457,29.8527,29.782,29.8103,1043500.0
2014-06-27 15:50:00,42.15,42.19,42.14,42.19,987300.0,29.8103,29.8386,29.8032,29.8386,987300.0
2014-06-30 09:30:00,41.98,42.1,41.82,42.01,1007400.0,29.6901,29.7749,29.5769,29.7113,1007400.0
2014-06-30 09:40:00,42.01,42.21,41.98,42.15,345100.0,29.7113,29.8527,29.6901,29.8103,345100.0
2014-06-30 09:50:00,42.14,42.24,42.13,42.23,284700.0,29.8032,29.8739,29.7962,29.8669,284700.0
2014-06-30 10:00:00,42.23,42.33,42.23,42.33,378900.0,29.8669,29.9376,29.8669,29.9376,378900.0
2014-06-30 10:10:00,42.34,42.39,42.3,42.38,452800.0,29.9447,29.98,29.9164,29.973,452800.0
2014-06-30 10:20:00,42.38,42.45,42.37,42.43,387100.0,29.973,30.0225,29.9659,30.0083,387100.0
2014-06-30 10:30:00,42.44,42.48,42.42,42.46,368800.0,30.0154,30.0437,30.0013,30.0295,368800.0
2014-06-30 10:40:00,42.46,42.48,42.44,42.47,280900.0,30.0295,30.0437,30.0154,30.0366,280900.0
2014-06-30 10:50:00,42.48,42.48,42.37,42.4,423800.0,30.0437,30.0437,29.9659,29.9871,423800.0
2014-06-30 11:00:00,42.4,42.42,42.34,42.34,287900.0,29.9871,30.0013,29.9447,29.9447,287900.0
2014-06-30 11:10:00,42.35,42.39,42.32,42.37,139800.0,29.9517,29.98,29.9305,29.9659,139800.0
2014-06-30 11:20:00,42.38,42.43,42.37,42.38,177000.0,29.973,30.0083,29.9659,29.973,177000.0
2014-06-30 11:30:00,42.39,42.4,42.34,42.38,158900.0,29.98,29.9871,29.9447,29.973,158900.0
2014-06-30 11:40:00,42.38,42.42,42.36,42.38,228600.0,29.973,30.0013,29.9588,29.973,228600.0
2014-06-30 11:50:00,42.39,42.42,42.37,42.4,184000.0,29.98,30.0013,29.9659,29.9871,184000.0
2014-06-30 12:00:00,42.39,42.41,42.35,42.38,148900.0,29.98,29.9942,29.9517,29.973,148900.0
2014-06-30 12:10:00,42.38,42.46,42.36,42.46,198100.0,29.973,30.0295,29.9588,30.0295,198100.0
2014-06-30 12:20:00,42.45,42.46,42.41,42.42,162800.0,30.0225,30.0295,29.9942,30.0013,162800.0
2014-06-30 12:30:00,42.41,42.48,42.4,42.47,223400.0,29.9942,30.0437,29.9871,30.0366,223400.0
2014-06-30 12:40:00,42.47,42.49,42.44,42.47,272600.0,30.0366,30.0508,30.0154,30.0366,272600.0
2014-06-30 12:50:00,42.48,42.48,42.42,42.43,115800.0,30.0437,30.0437,30.0013,30.0083,115800.0
2014-06-30 13:00:00,42.42,42.43,42.39,42.39,103800.0,30.0013,30.0083,29.98,29.98,103800.0
2014-06-30 13:10:00,42.4,42.46,42.4,42.4,135000.0,29.9871,30.0295,29.9871,29.9871,135000.0
2014-06-30 13:20:00,42.41,42.41,42.39,42.4,139200.0,29.9942,29.9942,29.98,29.9871,139200.0
2014-06-30 13:30:00,42.4,42.41,42.39,42.4,65200.0,29.9871,29.9942,29.98,29.9871,65200.0
2014-06-30 13:40:00,42.4,42.41,42.39,42.4,79400.0,29.9871,29.9942,29.98,29.9871,79400.0
2014-06-30 13:50:00,42.41,42.41,42.38,42.39,216900.0,29.9942,29.9942,29.973,29.98,216900.0
2014-06-30 14:00:00,42.38,42.42,42.38,42.4,132900.0,29.973,30.0013,29.973,29.9871,132900.0
2014-06-30 14:10:00,42.4,42.4,42.38,42.38,116500.0,29.9871,29.9871,29.973,29.973,116500.0
2014-06-30 14:20:00,42.38,42.39,42.36,42.38,124600.0,29.973,29.98,29.9588,29.973,124600.0
2014-06-30 14:30:00,42.39,42.39,42.35,42.36,115200.0,29.98,29.98,29.9517,29.9588,115200.0
2014-06-30 14:40:00,42.36,42.36,42.32,42.34,107500.0,29.9588,29.9588,29.9305,29.9447,107500.0
2014-06-30 14:50:00,42.35,42.39,42.34,42.35,186800.0,29.9517,29.98,29.9447,29.9517,186800.0
2014-06-30 15:00:00,42.35,42.38,42.35,42.38,95900.0,29.9517,29.973,29.9517,29.973,95900.0
2014-06-30 15:10:00,42.38,42.4,42.37,42.4,214300.0,29.973,29.9871,29.9659,29.9871,214300.0
2014-06-30 15:20:00,42.39,42.4,42.34,42.38,302900.0,29.98,29.9871,29.9447,29.973,302900.0
2014-06-30 15:30:00,42.37,42.38,42.33,42.36,307600.0,29.9659,29.973,29.9376,29.9588,307600.0
2014-06-30 15:40:00,42.36,42.37,42.31,42.34,608500.0,29.9588,29.9659,29.9235,29.9447,608500.0
2014-06-30 15:50:00,42.33,42.34,42.31,42.33,1314100.0,29.9376,29.9447,29.9235,29.9376,1314100.0
2014-07-01 09:30:00,42.39,42.45,42.19,42.31,768800.0,29.98,30.0225,29.8386,29.9235,768800.0
2014-07-01 09:40:00,42.3,42.3,42.2,42.24,322900.0,29.9164,29.9164,29.8457,29.8739,322900.0
2014-07-01 09:50:00,42.23,42.27,42.2,42.26,503400.0,29.8669,29.8952,29.8457,29.8881,503400.0
2014-07-01 10:00:00,42.25,42.3,42.2,42.27,376800.0,29.881,29.9164,29.8457,29.8952,376800.0
2014-07-01 10:10:00,42.27,42.3,42.22,42.24,498500.0,29.8952,29.9164,29.8598,29.8739,498500.0
2014-07-01 10:20:00,42.24,42.25,42.15,42.18,324200.0,29.8739,29.881,29.8103,29.8315,324200.0
2014-07-01 10:30:00,42.18,42.25,42.17,42.25,194000.0,29.8315,29.881,29.8244,29.881,194000.0
2014-07-01 10:40:00,42.24,42.25,42.22,42.23,249700.0,29.8739,29.881,29.8598,29.8669,249700.0
2014-07-01 10:50:00,42.23,42.27,42.23,42.25,482400.0,29.8669,29.8952,29.8669,29.881,482400.0
2014-07-01 11:00:00,42.25,42.33,42.24,42.33,234000.0,29.881,29.9376,29.8739,29.9376,234000.0
2014-07-01 11:10:00,42.33,42.36,42.32,42.34,164500.0,29.9376,29.9588,29.9305,29.9447,164500.0
2014-07-01 11:20:00,42.34,42.34,42.28,42.28,155100.0,29.9447,29.9447,29.9022,29.9022,155100.0
2014-07-01 11:30:00,42.28,42.35,42.26,42.34,215200.0,29.9022,29.9517,29.8881,29.9447,215200.0
2014-07-01 11:40:00,42.34,42.35,42.3,42.31,197700.0,29.9447,29.9517,29.9164,29.9235,197700.0
2014-07-01 11:50:00,42.32,42.32,42.29,42.3,80800.0,29.9305,29.9305,29.9093,29.9164,80800.0
2014-07-01 12:00:00,42.29,42.31,42.27,42.3,145600.0,29.9093,29.9235,29.8952,29.9164,145600.0
2014-07-01 12:10:00,42.31,42.32,42.29,42.31,163600.0,29.9235,29.9305,29.9093,29.9235,163600.0
2014-07-01 12:20:00,42.32,42.34,42.3,42.3,122400.0,29.9305,29.9447,29.9164,29.9164,122400.0
2014-07-01 12:30:00,42.3,42.39,42.3,42.36,328300.0,29.9164,29.98,29.9164,29.9588,328300.0
2014-07-01 12:40:00,42.37,42.38,42.35,42.36,76300.0,29.9659,29.973,29.9517,29.9588,76300.0
2014-07-01 12:50:00,42.36,42.39,42.35,42.37,117300.0,29.9588,29.98,29.9517,29.9659,117300.0
2014-07-01 13:00:00,42.38,42.39,42.35,42.36,386800.0,29.973,29.98,29.9517,29.9588,386800.0
2014-07-01 13:10:00,42.36,42.37,42.33,42.34,145900.0,29.9588,29.9659,29.9376,29.9447,145900.0
2014-07-01 13:20:00,42.35,42.36,42.33,42.34,84100.0,29.9517,29.9588,29.9376,29.9447,84100.0
2014-07-01 13:30:00,42.35,42.37,42.34,42.36,188900.0,29.9517,29.9659,29.9447,29.9588,188900.0
2014-07-01 13:40:00,42.36,42.38,42.35,42.38,71900.0,29.9588,29.973,29.9517,29.973,71900.0
2014-07-01 13:50:00,42.37,42.39,42.36,42.36,171500.0,29.9659,29.98,29.9588,29.9588,171500.0
2014-07-01 14:00:00,42.36,42.37,42.33,42.36,170200.0,29.9588,29.9659,29.9376,29.9588,170200.0
2014-07-01 14:10:00,42.37,42.38,42.34,42.34,74600.0,29.9659,29.973,29.9447,29.9447,74600.0
2014-07-01 14:20:00,42.34,42.35,42.29,42.31,140400.0,29.9447,29.9517,29.9093,29.9235,140400.0
2014-07-01 14:30:00,42.31,42.36,42.31,42.36,105300.0,29.9235,29.9588,29.9235,29.9588,105300.0
2014-07-01 14:40:00,42.36,42.36,42.32,42.33,95700.0,29.9588,29.9588,29.9305,29.9376,95700.0
2014-07-01 14:50:00,42.33,42.35,42.32,42.33,182400.0,29.9376,29.9517,29.9305,29.9376,182400.0
2014-07-01 15:00:00,42.33,42.34,42.31,42.33,211300.0,29.9376,29.9447,29.9235,29.9376,211300.0
2014-07-01 15:10:00,42.33,42.38,42.33,42.37,223800.0,29.9376,29.973,29.9376,29.9659,223800.0
2014-07-01 15:20:00,42.38,42.38,42.37,42.38,193700.0,29.973,29.973,29.9659,29.973,193700.0
2014-07-01 15:30:00,42.37,42.38,42.31,42.32,412000.0,29.9659,29.973,29.9235,29.9305,412000.0
2014-07-01 15:40:00,42.33,42.35,42.3,42.33,326100.0,29.9376,29.9517,29.9164,29.9376,326100.0
2014-07-01 15:50:00,42.32,42.34,42.28,42.28,961400.0,29.9305,29.9447,29.9022,29.9022,961400.0
2014-07-02 09:30:00,42.31,42.41,42.25,42.3,494500.0,29.9235,29.9942,29.881,29.9164,494500.0
2014-07-02 09:40:00,42.3,42.4,42.27,42.27,216200.0,29.9164,29.9871,29.8952,29.8952,216200.0
2014-07-02 09:50:00,42.27,42.28,42.19,42.2,257500.0,29.8952,29.9022,29.8386,29.8457,257500.0
2014-07-02 10:00:00,42.19,42.3,42.15,42.23,501200.0,29.8386,29.9164,29.8103,29.8669,501200.0
2014-07-02 10:10:00,42.24,42.29,42.23,42.25,149600.0,29.8739,29.9093,29.8669,29.881,149600.0
2014-07-02 10:20:00,42.25,42.25,42.2,42.25,132400.0,29.881,29.881,29.8457,29.881,132400.0
2014-07-02 10:30:00,42.25,42.3,42.24,42.28,126500.0,29.881,29.9164,29.8739,29.9022,126500.0
2014-07-02 10:40:00,42.28,42.28,42.22,42.22,121300.0,29.9022,29.9022,29.8598,29.8598,121300.0
2014-07-02 10:50:00,42.23,42.27,42.2,42.26,201900.0,29.8669,29.8952,29.8457,29.8881,201900.0
2014-07-02 11:00:00,42.26,42.3,42.23,42.25,171100.0,29.8881,29.9164,29.8669,29.881,171100.0
2014-07-02 11:10:00,42.25,42.29,42.24,42.27,143300.0,29.881,29.9093,29.8739,29.8952,143300.0
2014-07-02 11:20:00,42.27,42.28,42.24,42.27,118000.0,29.8952,29.9022,29.8739,29.8952,118000.0
2014-07-02 11:30:00,42.27,42.29,42.25,42.26,88800.0,29.8952,29.9093,29.881,29.8881,88800.0
2014-07-02 11:40:00,42.26,42.26,42.22,42.24,74400.0,29.8881,29.8881,29.8598,29.8739,74400.0
2014-07-02 11:50:00,42.24,42.26,42.23,42.24,82100.0,29.8739,29.8881,29.8669,29.8739,82100.0
2014-07-02 12:00:00,42.24,42.25,42.21,42.22,92300.0,29.8739,29.881,29.8527,29.8598,92300.0
2014-07-02 12:10:00,42.22,42.23,42.21,42.22,93600.0,29.8598,29.8669,29.8527,29.8598,93600.0
2014-07-02 12:20:00,42.22,42.23,42.2,42.23,71000.0,29.8598,29.8669,29.8457,29.8669,71000.0
2014-07-02 12:30:00,42.23,42.23,42.21,42.21,59500.0,29.8669,29.8669,29.8527,29.8527,59500.0
2014-07-02 12:40:00,42.22,42.25,42.21,42.25,135600.0,29.8598,29.881,29.8527,29.881,135600.0
2014-07-02 12:50:00,42.25,42.25,42.23,42.24,74900.0,29.881,29.881,29.8669,29.8739,74900.0
2014-07-02 13:00:00,42.24,42.26,42.23,42.25,104000.0,29.8739,29.8881,29.8669,29.881,104000.0
2014-07-02 13:10:00,42.24,42.25,42.24,42.25,42200.0,29.8739,29.881,29.8739,29.881,42200.0
2014-07-02 13:20:00,42.24,42.25,42.23,42.23,51900.0,29.8739,29.881,29.8669,29.8669,51900.0
2014-07-02 13:30:00,42.23,42.24,42.21,42.22,71200.0,29.8669,29.8739,29.8527,29.8598,71200.0
2014-07-02 13:40:00,42.21,42.23,42.21,42.22,42700.0,29.8527,29.8669,29.8527,29.8598,42700.0
2014-07-02 13:50:00,42.21,42.26,42.2,42.25,125300.0,29.8527,29.8881,29.8457,29.881,125300.0
2014-07-02 14:00:00,42.26,42.28,42.25,42.26,87400.0,29.8881,29.9022,29.881,29.8881,87400.0
2014-07-02 14:10:00,42.26,42.29,42.25,42.29,135700.0,29.8881,29.9093,29.881,29.9093,135700.0
2014-07-02 14:20:00,42.29,42.3,42.28,42.3,86100.0,29.9093,29.9164,29.9022,29.9164,86100.0
2014-07-02 14:30:00,42.3,42.3,42.26,42.28,152700.0,29.9164,29.9164,29.8881,29.9022,152700.0
2014-07-02 14:40:00,42.27,42.28,42.25,42.27,105500.0,29.8952,29.9022,29.881,29.8952,105500.0
2014-07-02 14:50:00,42.27,42.3,42.26,42.28,177700.0,29.8952,29.9164,29.8881,29.9022,177700.0
2014-07-02 15:00:00,42.29,42.3,42.24,42.24,135800.0,29.9093,29.9164,29.8739,29.8739,135800.0
2014-07-02 15:10:00,42.24,42.28,42.24,42.26,101600.0,29.8739,29.9022,29.8739,29.8881,101600.0
2014-07-02 15:20:00,42.26,42.28,42.25,42.25,117200.0,29.8881,29.9022,29.881,29.881,117200.0
2014-07-02 15:30:00,42.25,42.28,42.24,42.28,147300.0,29.881,29.9022,29.8739,29.9022,147300.0
2014-07-02 15:40:00,42.27,42.28,42.25,42.26,200500.0,29.8952,29.9022,29.881,29.8881,200500.0
2014-07-02 15:50:00,42.26,42.28,42.24,42.27,449300.0,29.8881,29.9022,29.8739,29.8952,449300.0
2014-07-03 09:30:00,42.26,42.32,42.11,42.22,524100.0,29.8881,29.9305,29.782,29.8598,524100.0
2014-07-03 09:40:00,42.22,42.23,42.08,42.21,378500.0,29.8598,29.8669,29.7608,29.8527,378500.0
2014-07-03 09:50:00,42.2,42.24,42.13,42.16,215600.0,29.8457,29.8739,29.7962,29.8174,215600.0
2014-07-03 10:00:00,42.16,42.19,42.14,42.14,186300.0,29.8174,29.8386,29.8032,29.8032,186300.0
2014-07-03 10:10:00,42.15,42.19,42.14,42.17,189700.0,29.8103,29.8386,29.8032,29.8244,189700.0
2014-07-03 10:20:00,42.17,42.18,42.09,42.1,274800.0,29.8244,29.8315,29.7679,29.7749,274800.0
2014-07-03 10:30:00,42.1,42.11,42.05,42.05,283700.0,29.7749,29.782,29.7396,29.7396,283700.0
2014-07-03 10:40:00,42.05,42.05,42.01,42.02,260900.0,29.7396,29.7396,29.7113,29.7184,260900.0
2014-07-03 10:50:00,42.02,42.13,42.01,42.11,312700.0,29.7184,29.7962,29.7113,29.782,312700.0
2014-07-03 11:00:00,42.11,42.13,42.11,42.12,107300.0,29.782,29.7962,29.782,29.7891,107300.0
2014-07-03 11:10:00,42.12,42.15,42.11,42.11,162500.0,29.7891,29.8103,29.782,29.782,162500.0
2014-07-03 11:20:00,42.11,42.14,42.11,42.12,195900.0,29.782,29.8032,29.782,29.7891,195900.0
2014-07-03 11:30:00,42.13,42.18,42.13,42.18,91100.0,29.7962,29.8315,29.7962,29.8315,91100.0
2014-07-03 11:40:00,42.18,42.18,42.16,42.16,115800.0,29.8315,29.8315,29.8174,29.8174,115800.0
2014-07-03 11:50:00,42.16,42.17,42.16,42.16,60500.0,29.8174,29.8244,29.8174,29.8174,60500.0
2014-07-03 12:00:00,42.16,42.2,42.16,42.19,215300.0,29.8174,29.8457,29.8174,29.8386,215300.0
2014-07-03 12:10:00,42.19,42.2,42.16,42.18,208700.0,29.8386,29.8457,29.8174,29.8315,208700.0
2014-07-03 12:20:00,42.17,42.21,42.16,42.21,129800.0,29.8244,29.8527,29.8174,29.8527,129800.0
2014-07-03 12:30:00,42.21,42.21,42.16,42.16,189300.0,29.8527,29.8527,29.8174,29.8174,189300.0
2014-07-03 12:40:00,42.16,42.21,42.15,42.19,386500.0,29.8174,29.8527,29.8103,29.8386,386500.0
2014-07-03 12:50:00,42.19,42.23,42.11,42.21,939600.0,29.8386,29.8669,29.782,29.8527,939600.0
2014-07-07 09:30:00,41.93,42.2,41.93,42.16,901100.0,29.6547,29.8457,29.6547,29.8174,901100.0
2014-07-07 09:40:00,42.16,42.16,42.09,42.15,215400.0,29.8174,29.8174,29.7679,29.8103,215400.0
2014-07-07 09:50:00,42.15,42.19,42.11,42.15,257200.0,29.8103,29.8386,29.782,29.8103,257200.0
2014-07-07 10:00:00,42.14,42.14,42.11,42.12,157100.0,29.8032,29.8032,29.782,29.7891,157100.0
2014-07-07 10:10:00,42.13,42.15,42.1,42.14,203300.0,29.7962,29.8103,29.7749,29.8032,203300.0
2014-07-07 10:20:00,42.14,42.16,42.12,42.16,101100.0,29.8032,29.8174,29.7891,29.8174,101100.0
2014-07-07 10:30:00,42.16,42.18,42.13,42.13,130900.0,29.8174,29.8315,29.7962,29.7962,130900.0
2014-07-07 10:40:00,42.14,42.14,42.12,42.14,68600.0,29.8032,29.8032,29.7891,29.8032,68600.0
2014-07-07 10:50:00,42.14,42.14,42.09,42.1,102700.0,29.8032,29.8032,29.7679,29.7749,102700.0
2014-07-07 11:00:00,42.11,42.11,42.09,42.1,104800.0,29.782,29.782,29.7679,29.7749,104800.0
2014-07-07 11:10:00,42.09,42.11,42.09,42.11,103600.0,29.7679,29.782,29.7679,29.782,103600.0
2014-07-07 11:20:00,42.1,42.13,42.1,42.11,100000.0,29.7749,29.7962,29.7749,29.782,100000.0
2014-07-07 11:30:00,42.11,42.14,42.09,42.13,83400.0,29.782,29.8032,29.7679,29.7962,83400.0
2014-07-07 11:40:00,42.14,42.14,42.12,42.12,51600.0,29.8032,29.8032,29.7891,29.7891,51600.0
2014-07-07 11:50:00,42.13,42.15,42.12,42.14,49900.0,29.7962,29.8103,29.7891,29.8032,49900.0
2014-07-07 12:00:00,42.15,42.19,42.14,42.14,99400.0,29.8103,29.8386,29.8032,29.8032,99400.0
2014-07-07 12:10:00,42.14,42.15,42.14,42.14,34400.0,29.8032,29.8103,29.8032,29.8032,34400.0
2014-07-07 12:20:00,42.14,42.15,42.14,42.14,53200.0,29.8032,29.8103,29.8032,29.8032,53200.0
2014-07-07 12:30:00,42.15,42.17,42.14,42.16,72900.0,29.8103,29.8244,29.8032,29.8174,72900.0
2014-07-07 12:40:00,42.16,42.17,42.12,42.13,97800.0,29.8174,29.8244,29.7891,29.7962,97800.0
2014-07-07 12:50:00,42.12,42.13,42.1,42.13,85800.0,29.7891,29.7962,29.7749,29.7962,85800.0
2014-07-07 13:00:00,42.13,42.16,42.13,42.16,50800.0,29.7962,29.8174,29.7962,29.8174,50800.0
2014-07-07 13:10:00,42.15,42.17,42.15,42.16,42300.0,29.8103,29.8244,29.8103,29.8174,42300.0
2014-07-07 13:20:00,42.16,42.17,42.13,42.13,109400.0,29.8174,29.8244,29.7962,29.7962,109400.0
2014-07-07 13:30:00,42.13,42.16,42.13,42.15,40300.0,29.7962,29.8174,29.7962,29.8103,40300.0
2014-07-07 13:40:00,42.15,42.17,42.15,42.16,84500.0,29.8103,29.8244,29.8103,29.8174,84500.0
2014-07-07 13:50:00,42.16,42.19,42.14,42.18,389400.0,29.8174,29.8386,29.8032,29.8315,389400.0
2014-07-07 14:00:00,42.19,42.19,42.15,42.16,298200.0,29.8386,29.8386,29.8103,29.8174,298200.0
2014-07-07 14:10:00,42.16,42.16,42.08,42.1,220700.0,29.8174,29.8174,29.7608,29.7749,220700.0
2014-07-07 14:20:00,42.1,42.12,42.1,42.12,70500.0,29.7749,29.7891,29.7749,29.7891,70500.0
2014-07-07 14:30:00,42.12,42.12,42.01,42.08,361000.0,29.7891,29.7891,29.7113,29.7608,361000.0
2014-07-07 14:40:00,42.07,42.11,42.07,42.11,88100.0,29.7537,29.782,29.7537,29.782,88100.0
2014-07-07 14:50:00,42.11,42.14,42.1,42.12,162300.0,29.782,29.8032,29.7749,29.7891,162300.0
2014-07-07 15:00:00,42.11,42.12,42.06,42.09,305800.0,29.782,29.7891,29.7466,29.7679,305800.0
2014-07-07 15:10:00,42.09,42.13,42.09,42.11,249900.0,29.7679,29.7962,29.7679,29.782,249900.0
2014-07-07 15:20:00,42.1,42.13,42.08,42.08,346900.0,29.7749,29.7962,29.7608,29.7608,346900.0
2014-07-07 15:30:00,42.08,42.13,42.07,42.09,406900.0,29.7608,29.7962,29.7537,29.7679,406900.0
2014-07-07 15:40:00,42.08,42.13,42.08,42.13,418100.0,29.7608,29.7962,29.7608,29.7962,418100.0
2014-07-07 15:50:00,42.13,42.14,42.11,42.13,847700.0,29.7962,29.8032,29.782,29.7962,847700.0
2014-07-08 09:30:00,41.93,42.15,41.93,42.13,534400.0,29.6547,29.8103,29.6547,29.7962,534400.0
2014-07-08 09:40:00,42.13,42.15,42.07,42.1,419600.0,29.7962,29.8103,29.7537,29.7749,419600.0
2014-07-08 09:50:00,42.1,42.16,42.06,42.14,271400.0,29.7749,29.8174,29.7466,29.8032,271400.0
2014-07-08 10:00:00,42.13,42.17,42.07,42.15,254100.0,29.7962,29.8244,29.7537,29.8103,254100.0
2014-07-08 10:10:00,42.15,42.23,42.15,42.15,299800.0,29.8103,29.8669,29.8103,29.8103,299800.0
2014-07-08 10:20:00,42.15,42.21,42.15,42.21,188700.0,29.8103,29.8527,29.8103,29.8527,188700.0
2014-07-08 10:30:00,42.2,42.22,42.18,42.22,134100.0,29.8457,29.8598,29.8315,29.8598,134100.0
2014-07-08 10:40:00,42.22,42.25,42.21,42.23,182700.0,29.8598,29.881,29.8527,29.8669,182700.0
2014-07-08 10:50:00,42.23,42.23,42.22,42.23,99200.0,29.8669,29.8669,29.8598,29.8669,99200.0
2014-07-08 11:00:00,42.23,42.23,42.17,42.21,132400.0,29.8669,29.8669,29.8244,29.8527,132400.0
2014-07-08 11:10:00,42.2,42.22,42.13,42.15,204800.0,29.8457,29.8598,29.7962,29.8103,204800.0
2014-07-08 11:20:00,42.14,42.16,42.08,42.08,204200.0,29.8032,29.8174,29.7608,29.7608,204200.0
2014-07-08 11:30:00,42.08,42.16,42.04,42.16,335900.0,29.7608,29.8174,29.7325,29.8174,335900.0
2014-07-08 11:40:00,42.16,42.19,42.15,42.16,126300.0,29.8174,29.8386,29.8103,29.8174,126300.0
2014-07-08 11:50:00,42.16,42.17,42.12,42.16,100300.0,29.8174,29.8244,29.7891,29.8174,100300.0
2014-07-08 12:00:00,42.17,42.19,42.16,42.19,225300.0,29.8244,29.8386,29.8174,29.8386,225300.0
2014-07-08 12:10:00,42.18,42.19,42.14,42.14,144400.0,29.8315,29.8386,29.8032,29.8032,144400.0
2014-07-08 12:20:00,42.14,42.16,42.13,42.13,67300.0,29.8032,29.8174,29.7962,29.7962,67300.0
2014-07-08 12:30:00,42.14,42.14,42.09,42.09,68600.0,29.8032,29.8032,29.7679,29.7679,68600.0
2014-07-08 12:40:00,42.09,42.11,42.09,42.1,112300.0,29.7679,29.782,29.7679,29.7749,112300.0
2014-07-08 12:50:00,42.09,42.1,42.07,42.08,62500.0,29.7679,29.7749,29.7537,29.7608,62500.0
2014-07-08 13:00:00,42.08,42.08,42.04,42.05,49400.0,29.7608,29.7608,29.7325,29.7396,49400.0
2014-07-08 13:10:00,42.04,42.06,42.02,42.03,174000.0,29.7325,29.7466,29.7184,29.7254,174000.0
2014-07-08 13:20:00,42.03,42.04,42.02,42.02,105700.0,29.7254,29.7325,29.7184,29.7184,105700.0
2014-07-08 13:30:00,42.03,42.03,42.01,42.01,134600.0,29.7254,29.7254,29.7113,29.7113,134600.0
2014-07-08 13:40:00,42.02,42.02,42.0,42.0,162500.0,29.7184,29.7184,29.7042,29.7042,162500.0
2014-07-08 13:50:00,41.99,42.02,41.99,42.01,88700.0,29.6971,29.7184,29.6971,29.7113,88700.0
2014-07-08 14:00:00,42.01,42.02,41.96,41.96,219600.0,29.7113,29.7184,29.6759,29.6759,219600.0
2014-07-08 14:10:00,41.96,42.0,41.96,41.98,250100.0,29.6759,29.7042,29.6759,29.6901,250100.0
2014-07-08 14:20:00,41.98,41.99,41.98,41.98,160600.0,29.6901,29.6971,29.6901,29.6901,160600.0
2014-07-08 14:30:00,41.98,41.99,41.95,41.97,132600.0,29.6901,29.6971,29.6688,29.683,132600.0
2014-07-08 14:40:00,41.97,42.0,41.96,41.98,481000.0,29.683,29.7042,29.6759,29.6901,481000.0
2014-07-08 14:50:00,41.98,41.99,41.97,41.97,152600.0,29.6901,29.6971,29.683,29.683,152600.0
2014-07-08 15:00:00,41.97,41.98,41.93,41.97,178000.0,29.683,29.6901,29.6547,29.683,178000.0
2014-07-08 15:10:00,41.97,41.98,41.96,41.97,173500.0,29.683,29.6901,29.6759,29.683,173500.0
2014-07-08 15:20:00,41.97,41.98,41.94,41.96,489400.0,29.683,29.6901,29.6618,29.6759,489400.0
2014-07-08 15:30:00,41.97,41.97,41.96,41.97,243200.0,29.683,29.683,29.6759,29.683,243200.0
2014-07-08 15:40:00,41.97,41.97,41.91,41.95,521500.0,29.683,29.683,29.6406,29.6688,521500.0
2014-07-08 15:50:00,41.95,41.97,41.93,41.95,912300.0,29.6688,29.683,29.6547,29.6688,912300.0
2014-07-09 09:30:00,41.93,42.16,41.84,42.02,480600.0,29.6547,29.8174,29.5911,29.7184,480600.0
2014-07-09 09:40:00,42.03,42.05,41.98,42.0,180200.0,29.7254,29.7396,29.6901,29.7042,180200.0
2014-07-09 09:50:00,42.0,42.01,41.95,41.98,292900.0,29.7042,29.7113,29.6688,29.6901,292900.0
2014-07-09 10:00:00,41.98,41.98,41.94,41.95,115200.0,29.6901,29.6901,29.6618,29.6688,115200.0
2014-07-09 10:10:00,41.96,41.99,41.93,41.94,211700.0,29.6759,29.6971,29.6547,29.6618,211700.0
2014-07-09 10:20:00,41.93,41.95,41.9,41.91,163800.0,29.6547,29.6688,29.6335,29.6406,163800.0
2014-07-09 10:30:00,41.9,41.93,41.89,41.91,234900.0,29.6335,29.6547,29.6264,29.6406,234900.0
2014-07-09 10:40:00,41.9,41.92,41.88,41.88,126900.0,29.6335,29.6476,29.6193,29.6193,126900.0
2014-07-09 10:50:00,41.88,41.9,41.84,41.85,171100.0,29.6193,29.6335,29.5911,29.5981,171100.0
2014-07-09 11:00:00,41.86,41.87,41.84,41.85,157100.0,29.6052,29.6123,29.5911,29.5981,157100.0
2014-07-09 11:10:00,41.85,41.85,41.79,41.82,211100.0,29.5981,29.5981,29.5557,29.5769,211100.0
2014-07-09 11:20:00,41.81,41.9,41.81,41.89,124600.0,29.5698,29.6335,29.5698,29.6264,124600.0
2014-07-09 11:30:00,41.89,41.9,41.88,41.9,98100.0,29.6264,29.6335,29.6193,29.6335,98100.0
2014-07-09 11:40:00,41.89,41.9,41.86,41.89,94700.0,29.6264,29.6335,29.6052,29.6264,94700.0
2014-07-09 11:50:00,41.89,41.9,41.89,41.9,56100.0,29.6264,29.6335,29.6264,29.6335,56100.0
2014-07-09 12:00:00,41.89,41.9,41.87,41.89,107200.0,29.6264,29.6335,29.6123,29.6264,107200.0
2014-07-09 12:10:00,41.89,41.9,41.88,41.89,279700.0,29.6264,29.6335,29.6193,29.6264,279700.0
2014-07-09 12:20:00,41.9,41.92,41.89,41.91,194400.0,29.6335,29.6476,29.6264,29.6406,194400.0
2014-07-09 12:30:00,41.91,41.94,41.9,41.93,287200.0,29.6406,29.6618,29.6335,29.6547,287200.0
2014-07-09 12:40:00,41.93,41.95,41.91,41.91,92000.0,29.6547,29.6688,29.6406,29.6406,92000.0
2014-07-09 12:50:00,41.91,41.92,41.9,41.91,64000.0,29.6406,29.6476,29.6335,29.6406,64000.0
2014-07-09 13:00:00,41.91,41.93,41.9,41.9,110200.0,29.6406,29.6547,29.6335,29.6335,110200.0
2014-07-09 13:10:00,41.91,41.92,41.89,41.91,82700.0,29.6406,29.6476,29.6264,29.6406,82700.0
2014-07-09 13:20:00,41.91,41.91,41.9,41.9,72400.0,29.6406,29.6406,29.6335,29.6335,72400.0
2014-07-09 13:30:00,41.91,41.91,41.88,41.89,162300.0,29.6406,29.6406,29.6193,29.6264,162300.0
2014-07-09 13:40:00,41.88,41.89,41.86,41.87,157000.0,29.6193,29.6264,29.6052,29.6123,157000.0
2014-07-09 13:50:00,41.87,41.9,41.86,41.9,290900.0,29.6123,29.6335,29.6052,29.6335,290900.0
2014-07-09 14:00:00,41.89,41.9,41.85,41.88,143800.0,29.6264,29.6335,29.5981,29.6193,143800.0
2014-07-09 14:10:00,41.88,41.94,41.87,41.94,225100.0,29.6193,29.6618,29.6123,29.6618,225100.0
2014-07-09 14:20:00,41.94,42.0,41.94,41.98,211300.0,29.6618,29.7042,29.6618,29.6901,211300.0
2014-07-09 14:30:00,41.98,42.0,41.95,41.97,479600.0,29.6901,29.7042,29.6688,29.683,479600.0
2014-07-09 14:40:00,41.97,42.01,41.96,42.0,449000.0,29.683,29.7113,29.6759,29.7042,449000.0
2014-07-09 14:50:00,42.0,42.02,41.96,41.97,481500.0,29.7042,29.7184,29.6759,29.683,481500.0
2014-07-09 15:00:00,41.97,41.99,41.96,41.99,221000.0,29.683,29.6971,29.6759,29.6971,221000.0
2014-07-09 15:10:00,41.99,42.0,41.94,41.94,305100.0,29.6971,29.7042,29.6618,29.6618,305100.0
2014-07-09 15:20:00,41.95,41.98,41.93,41.95,324300.0,29.6688,29.6901,29.6547,29.6688,324300.0
2014-07-09 15:30:00,41.96,41.96,41.94,41.95,397600.0,29.6759,29.6759,29.6618,29.6688,397600.0
2014-07-09 15:40:00,41.96,41.96,41.92,41.92,238800.0,29.6759,29.6759,29.6476,29.6476,238800.0
2014-07-09 15:50:00,41.92,41.95,41.91,41.95,787800.0,29.6476,29.6688,29.6406,29.6688,787800.0
2014-07-10 09:30:00,41.56,41.95,41.55,41.87,861200.0,29.393,29.6688,29.386,29.6123,861200.0
2014-07-10 09:40:00,41.87,42.05,41.84,42.01,698800.0,29.6123,29.7396,29.5911,29.7113,698800.0
2014-07-10 09:50:00,42.02,42.04,41.97,42.01,395200.0,29.7184,29.7325,29.683,29.7113,395200.0
2014-07-10 10:00:00,42.01,42.09,41.97,42.08,308300.0,29.7113,29.7679,29.683,29.7608,308300.0
2014-07-10 10:10:00,42.07,42.12,42.07,42.12,224000.0,29.7537,29.7891,29.7537,29.7891,224000.0
2014-07-10 10:20:00,42.12,42.16,42.08,42.16,206100.0,29.7891,29.8174,29.7608,29.8174,206100.0
2014-07-10 10:30:00,42.15,42.17,42.11,42.12,347800.0,29.8103,29.8244,29.782,29.7891,347800.0
2014-07-10 10:40:00,42.12,42.22,42.12,42.21,461400.0,29.7891,29.8598,29.7891,29.8527,461400.0
2014-07-10 10:50:00,42.22,42.25,42.19,42.22,541200.0,29.8598,29.881,29.8386,29.8598,541200.0
2014-07-10 11:00:00,42.21,42.22,42.14,42.14,189400.0,29.8527,29.8598,29.8032,29.8032,189400.0
2014-07-10 11:10:00,42.15,42.16,42.1,42.15,287200.0,29.8103,29.8174,29.7749,29.8103,287200.0
2014-07-10 11:20:00,42.14,42.16,42.1,42.12,105500.0,29.8032,29.8174,29.7749,29.7891,105500.0
2014-07-10 11:30:00,42.12,42.14,42.09,42.11,142800.0,29.7891,29.8032,29.7679,29.782,142800.0
2014-07-10 11:40:00,42.1,42.13,42.1,42.13,93900.0,29.7749,29.7962,29.7749,29.7962,93900.0
2014-07-10 11:50:00,42.12,42.18,42.12,42.18,204000.0,29.7891,29.8315,29.7891,29.8315,204000.0
2014-07-10 12:00:00,42.18,42.18,42.15,42.18,193600.0,29.8315,29.8315,29.8103,29.8315,193600.0
2014-07-10 12:10:00,42.18,42.2,42.17,42.19,112000.0,29.8315,29.8457,29.8244,29.8386,112000.0
2014-07-10 12:20:00,42.19,42.21,42.18,42.2,79800.0,29.8386,29.8527,29.8315,29.8457,79800.0
2014-07-10 12:30:00,42.21,42.23,42.18,42.19,82700.0,29.8527,29.8669,29.8315,29.8386,82700.0
2014-07-10 12:40:00,42.19,42.2,42.15,42.16,70200.0,29.8386,29.8457,29.8103,29.8174,70200.0
2014-07-10 12:50:00,42.16,42.16,42.12,42.14,66300.0,29.8174,29.8174,29.7891,29.8032,66300.0
2014-07-10 13:00:00,42.14,42.16,42.12,42.12,163500.0,29.8032,29.8174,29.7891,29.7891,163500.0
2014-07-10 13:10:00,42.12,42.14,42.12,42.14,112100.0,29.7891,29.8032,29.7891,29.8032,112100.0
2014-07-10 13:20:00,42.14,42.21,42.13,42.19,175600.0,29.8032,29.8527,29.7962,29.8386,175600.0
2014-07-10 13:30:00,42.2,42.23,42.19,42.23,170600.0,29.8457,29.8669,29.8386,29.8669,170600.0
2014-07-10 13:40:00,42.23,42.25,42.2,42.21,191700.0,29.8669,29.881,29.8457,29.8527,191700.0
2014-07-10 13:50:00,42.22,42.22,42.2,42.2,91200.0,29.8598,29.8598,29.8457,29.8457,91200.0
2014-07-10 14:00:00,42.21,42.21,42.16,42.16,114600.0,29.8527,29.8527,29.8174,29.8174,114600.0
2014-07-10 14:10:00,42.16,42.17,42.13,42.16,109400.0,29.8174,29.8244,29.7962,29.8174,109400.0
2014-07-10 14:20:00,42.16,42.17,42.14,42.16,93600.0,29.8174,29.8244,29.8032,29.8174,93600.0
2014-07-10 14:30:00,42.16,42.16,42.1,42.1,189900.0,29.8174,29.8174,29.7749,29.7749,189900.0
2014-07-10 14:40:00,42.11,42.12,42.06,42.11,449400.0,29.782,29.7891,29.7466,29.782,449400.0
2014-07-10 14:50:00,42.11,42.13,42.09,42.12,261400.0,29.782,29.7962,29.7679,29.7891,261400.0
2014-07-10 15:00:00,42.13,42.13,42.09,42.11,188600.0,29.7962,29.7962,29.7679,29.782,188600.0
2014-07-10 15:10:00,42.11,42.14,42.09,42.12,189400.0,29.782,29.8032,29.7679,29.7891,189400.0
2014-07-10 15:20:00,42.13,42.2,42.12,42.2,312300.0,29.7962,29.8457,29.7891,29.8457,312300.0
2014-07-10 15:30:00,42.2,42.2,42.18,42.18,272400.0,29.8457,29.8457,29.8315,29.8315,272400.0
2014-07-10 15:40:00,42.18,42.21,42.18,42.2,529400.0,29.8315,29.8527,29.8315,29.8457,529400.0
2014-07-10 15:50:00,42.21,42.29,42.2,42.26,1984700.0,29.8527,29.9093,29.8457,29.8881,1984700.0
2014-07-11 09:30:00,42.12,42.25,42.03,42.18,441900.0,29.7891,29.881,29.7254,29.8315,441900.0
2014-07-11 09:40:00,42.18,42.2,42.11,42.14,253900.0,29.8315,29.8457,29.782,29.8032,253900.0
2014-07-11 09:50:00,42.14,42.15,42.09,42.1,357100.0,29.8032,29.8103,29.7679,29.7749,357100.0
2014-07-11 10:00:00,42.11,42.13,42.05,42.08,226200.0,29.782,29.7962,29.7396,29.7608,226200.0
2014-07-11 10:10:00,42.08,42.13,42.05,42.1,226600.0,29.7608,29.7962,29.7396,29.7749,226600.0
2014-07-11 10:20:00,42.1,42.11,42.04,42.04,235500.0,29.7749,29.782,29.7325,29.7325,235500.0
2014-07-11 10:30:00,42.05,42.1,42.01,42.01,228200.0,29.7396,29.7749,29.7113,29.7113,228200.0
2014-07-11 10:40:00,42.01,42.07,42.01,42.06,196600.0,29.7113,29.7537,29.7113,29.7466,196600.0
2014-07-11 10:50:00,42.06,42.08,42.01,42.02,194000.0,29.7466,29.7608,29.7113,29.7184,194000.0
2014-07-11 11:00:00,42.02,42.03,42.0,42.02,140100.0,29.7184,29.7254,29.7042,29.7184,140100.0
2014-07-11 11:10:00,42.01,42.01,41.96,41.98,185800.0,29.7113,29.7113,29.6759,29.6901,185800.0
2014-07-11 11:20:00,41.98,42.01,41.94,41.96,289500.0,29.6901,29.7113,29.6618,29.6759,289500.0
2014-07-11 11:30:00,41.96,42.01,41.96,41.97,211000.0,29.6759,29.7113,29.6759,29.683,211000.0
2014-07-11 11:40:00,41.97,41.99,41.92,41.92,238800.0,29.683,29.6971,29.6476,29.6476,238800.0
2014-07-11 11:50:00,41.93,41.94,41.88,41.92,206300.0,29.6547,29.6618,29.6193,29.6476,206300.0
2014-07-11 12:00:00,41.92,41.95,41.9,41.93,158000.0,29.6476,29.6688,29.6335,29.6547,158000.0
2014-07-11 12:10:00,41.92,41.93,41.89,41.91,150500.0,29.6476,29.6547,29.6264,29.6406,150500.0
2014-07-11 12:20:00,41.91,41.94,41.9,41.93,145200.0,29.6406,29.6618,29.6335,29.6547,145200.0
2014-07-11 12:30:00,41.93,41.96,41.92,41.94,145000.0,29.6547,29.6759,29.6476,29.6618,145000.0
2014-07-11 12:40:00,41.95,42.0,41.95,41.98,107800.0,29.6688,29.7042,29.6688,29.6901,107800.0
2014-07-11 12:50:00,41.99,42.02,41.96,42.01,191200.0,29.6971,29.7184,29.6759,29.7113,191200.0
2014-07-11 13:00:00,42.0,42.05,42.0,42.04,91000.0,29.7042,29.7396,29.7042,29.7325,91000.0
2014-07-11 13:10:00,42.03,42.05,42.01,42.04,94900.0,29.7254,29.7396,29.7113,29.7325,94900.0
2014-07-11 13:20:00,42.04,42.07,42.03,42.05,183900.0,29.7325,29.7537,29.7254,29.7396,183900.0
2014-07-11 13:30:00,42.05,42.05,42.02,42.02,140300.0,29.7396,29.7396,29.7184,29.7184,140300.0
2014-07-11 13:40:00,42.02,42.03,41.98,41.99,166700.0,29.7184,29.7254,29.6901,29.6971,166700.0
2014-07-11 13:50:00,41.99,42.0,41.98,41.99,91600.0,29.6971,29.7042,29.6901,29.6971,91600.0
2014-07-11 14:00:00,42.0,42.0,41.9,41.97,392400.0,29.7042,29.7042,29.6335,29.683,392400.0
2014-07-11 14:10:00,41.97,41.99,41.94,41.97,103700.0,29.683,29.6971,29.6618,29.683,103700.0
2014-07-11 14:20:00,41.97,41.98,41.92,41.94,158800.0,29.683,29.6901,29.6476,29.6618,158800.0
2014-07-11 14:30:00,41.94,41.96,41.93,41.93,176500.0,29.6618,29.6759,29.6547,29.6547,176500.0
2014-07-11 14:40:00,41.94,41.96,41.93,41.95,142500.0,29.6618,29.6759,29.6547,29.6688,142500.0
2014-07-11 14:50:00,41.96,41.96,41.94,41.94,157400.0,29.6759,29.6759,29.6618,29.6618,157400.0
2014-07-11 15:00:00,41.95,42.0,41.95,41.98,256900.0,29.6688,29.7042,29.6688,29.6901,256900.0
2014-07-11 15:10:00,41.99,42.02,41.97,42.01,276500.0,29.6971,29.7184,29.683,29.7113,276500.0
2014-07-11 15:20:00,42.0,42.03,41.99,42.01,227200.0,29.7042,29.7254,29.6971,29.7113,227200.0
2014-07-11 15:30:00,42.02,42.04,42.0,42.02,303400.0,29.7184,29.7325,29.7042,29.7184,303400.0
2014-07-11 15:40:00,42.02,42.03,41.98,42.01,498800.0,29.7184,29.7254,29.6901,29.7113,498800.0
2014-07-11 15:50:00,42.01,42.01,41.97,41.98,715700.0,29.7113,29.7113,29.683,29.6901,715700.0
2014-07-14 09:30:00,41.99,42.15,41.98,42.12,444000.0,29.6971,29.8103,29.6901,29.7891,444000.0
2014-07-14 09:40:00,42.11,42.2,42.08,42.15,409000.0,29.782,29.8457,29.7608,29.8103,409000.0
2014-07-14 09:50:00,42.15,42.25,42.13,42.23,325400.0,29.8103,29.881,29.7962,29.8669,325400.0
2014-07-14 10:00:00,42.22,42.22,42.17,42.19,166200.0,29.8598,29.8598,29.8244,29.8386,166200.0
2014-07-14 10:10:00,42.2,42.25,42.19,42.24,584500.0,29.8457,29.881,29.8386,29.8739,584500.0
2014-07-14 10:20:00,42.25,42.26,42.21,42.26,192300.0,29.881,29.8881,29.8527,29.8881,192300.0
2014-07-14 10:30:00,42.26,42.27,42.21,42.22,214700.0,29.8881,29.8952,29.8527,29.8598,214700.0
2014-07-14 10:40:00,42.21,42.25,42.21,42.22,182500.0,29.8527,29.881,29.8527,29.8598,182500.0
2014-07-14 10:50:00,42.22,42.25,42.2,42.24,179000.0,29.8598,29.881,29.8457,29.8739,179000.0
2014-07-14 11:00:00,42.25,42.25,42.19,42.19,218700.0,29.881,29.881,29.8386,29.8386,218700.0
2014-07-14 11:10:00,42.19,42.19,42.15,42.16,118300.0,29.8386,29.8386,29.8103,29.8174,118300.0
2014-07-14 11:20:00,42.15,42.16,42.13,42.14,91800.0,29.8103,29.8174,29.7962,29.8032,91800.0
2014-07-14 11:30:00,42.14,42.16,42.14,42.16,105500.0,29.8032,29.8174,29.8032,29.8174,105500.0
2014-07-14 11:40:00,42.16,42.16,42.12,42.14,91200.0,29.8174,29.8174,29.7891,29.8032,91200.0
2014-07-14 11:50:00,42.13,42.14,42.11,42.13,147600.0,29.7962,29.8032,29.782,29.7962,147600.0
2014-07-14 12:00:00,42.13,42.14,42.13,42.13,80200.0,29.7962,29.8032,29.7962,29.7962,80200.0
2014-07-14 12:10:00,42.14,42.16,42.14,42.15,108700.0,29.8032,29.8174,29.8032,29.8103,108700.0
2014-07-14 12:20:00,42.15,42.19,42.15,42.18,44500.0,29.8103,29.8386,29.8103,29.8315,44500.0
2014-07-14 12:30:00,42.19,42.21,42.18,42.21,50700.0,29.8386,29.8527,29.8315,29.8527,50700.0
2014-07-14 12:40:00,42.21,42.22,42.2,42.22,68400.0,29.8527,29.8598,29.8457,29.8598,68400.0
2014-07-14 12:50:00,42.22,42.24,42.21,42.23,94700.0,29.8598,29.8739,29.8527,29.8669,94700.0
2014-07-14 13:00:00,42.23,42.24,42.23,42.23,47700.0,29.8669,29.8739,29.8669,29.8669,47700.0
2014-07-14 13:10:00,42.24,42.24,42.23,42.23,36300.0,29.8739,29.8739,29.8669,29.8669,36300.0
2014-07-14 13:20:00,42.23,42.26,42.23,42.25,275200.0,29.8669,29.8881,29.8669,29.881,275200.0
2014-07-14 13:30:00,42.25,42.28,42.25,42.27,232000.0,29.881,29.9022,29.881,29.8952,232000.0
2014-07-14 13:40:00,42.27,42.28,42.22,42.25,432900.0,29.8952,29.9022,29.8598,29.881,432900.0
2014-07-14 13:50:00,42.24,42.28,42.24,42.28,315900.0,29.8739,29.9022,29.8739,29.9022,315900.0
2014-07-14 14:00:00,42.28,42.28,42.26,42.27,256300.0,29.9022,29.9022,29.8881,29.8952,256300.0
2014-07-14 14:10:00,42.27,42.3,42.27,42.28,304800.0,29.8952,29.9164,29.8952,29.9022,304800.0
2014-07-14 14:20:00,42.28,42.29,42.27,42.27,155800.0,29.9022,29.9093,29.8952,29.8952,155800.0
2014-07-14 14:30:00,42.27,42.31,42.27,42.3,349700.0,29.8952,29.9235,29.8952,29.9164,349700.0
2014-07-14 14:40:00,42.3,42.32,42.3,42.31,182400.0,29.9164,29.9305,29.9164,29.9235,182400.0
2014-07-14 14:50:00,42.31,42.33,42.31,42.33,253600.0,29.9235,29.9376,29.9235,29.9376,253600.0
2014-07-14 15:00:00,42.33,42.33,42.31,42.32,209800.0,29.9376,29.9376,29.9235,29.9305,209800.0
2014-07-14 15:10:00,42.33,42.33,42.31,42.33,403900.0,29.9376,29.9376,29.9235,29.9376,403900.0
2014-07-14 15:20:00,42.32,42.35,42.32,42.34,354300.0,29.9305,29.9517,29.9305,29.9447,354300.0
2014-07-14 15:30:00,42.33,42.36,42.33,42.34,327100.0,29.9376,29.9588,29.9376,29.9447,327100.0
2014-07-14 15:40:00,42.34,42.35,42.3,42.34,777200.0,29.9447,29.9517,29.9164,29.9447,777200.0
2014-07-14 15:50:00,42.34,42.39,42.33,42.38,1548700.0,29.9447,29.98,29.9376,29.973,1548700.0
2014-07-15 09:30:00,42.41,42.41,42.29,42.38,507500.0,29.9942,29.9942,29.9093,29.973,507500.0
2014-07-15 09:40:00,42.38,42.43,42.36,42.39,424500.0,29.973,30.0083,29.9588,29.98,424500.0
2014-07-15 09:50:00,42.39,42.4,42.33,42.35,426100.0,29.98,29.9871,29.9376,29.9517,426100.0
2014-07-15 10:00:00,42.36,42.38,42.28,42.28,437200.0,29.9588,29.973,29.9022,29.9022,437200.0
2014-07-15 10:10:00,42.28,42.29,42.2,42.21,310400.0,29.9022,29.9093,29.8457,29.8527,310400.0
2014-07-15 10:20:00,42.21,42.23,42.18,42.22,171100.0,29.8527,29.8669,29.8315,29.8598,171100.0
2014-07-15 10:30:00,42.22,42.23,42.13,42.13,217800.0,29.8598,29.8669,29.7962,29.7962,217800.0
2014-07-15 10:40:00,42.14,42.14,42.03,42.08,385700.0,29.8032,29.8032,29.7254,29.7608,385700.0
2014-07-15 10:50:00,42.07,42.11,42.06,42.09,151800.0,29.7537,29.782,29.7466,29.7679,151800.0
2014-07-15 11:00:00,42.09,42.09,42.0,42.01,262500.0,29.7679,29.7679,29.7042,29.7113,262500.0
2014-07-15 11:10:00,42.01,42.08,41.99,42.07,333400.0,29.7113,29.7608,29.6971,29.7537,333400.0
2014-07-15 11:20:00,42.08,42.1,42.04,42.04,218000.0,29.7608,29.7749,29.7325,29.7325,218000.0
2014-07-15 11:30:00,42.04,42.06,42.02,42.05,155200.0,29.7325,29.7466,29.7184,29.7396,155200.0
2014-07-15 11:40:00,42.05,42.06,42.01,42.02,89000.0,29.7396,29.7466,29.7113,29.7184,89000.0
2014-07-15 11:50:00,42.02,42.03,41.96,41.98,195400.0,29.7184,29.7254,29.6759,29.6901,195400.0
2014-07-15 12:00:00,41.98,42.01,41.95,41.99,164000.0,29.6901,29.7113,29.6688,29.6971,164000.0
2014-07-15 12:10:00,42.0,42.01,41.98,42.01,108300.0,29.7042,29.7113,29.6901,29.7113,108300.0
2014-07-15 12:20:00,42.01,42.03,42.0,42.03,76100.0,29.7113,29.7254,29.7042,29.7254,76100.0
2014-07-15 12:30:00,42.02,42.06,42.0,42.06,90100.0,29.7184,29.7466,29.7042,29.7466,90100.0
2014-07-15 12:40:00,42.05,42.06,42.04,42.05,72200.0,29.7396,29.7466,29.7325,29.7396,72200.0
2014-07-15 12:50:00,42.05,42.06,42.0,42.0,102200.0,29.7396,29.7466,29.7042,29.7042,102200.0
2014-07-15 13:00:00,42.01,42.01,41.98,42.0,120300.0,29.7113,29.7113,29.6901,29.7042,120300.0
2014-07-15 13:10:00,42.0,42.05,42.0,42.05,131200.0,29.7042,29.7396,29.7042,29.7396,131200.0
2014-07-15 13:20:00,42.05,42.08,42.04,42.05,110700.0,29.7396,29.7608,29.7325,29.7396,110700.0
2014-07-15 13:30:00,42.05,42.08,42.05,42.05,113500.0,29.7396,29.7608,29.7396,29.7396,113500.0
2014-07-15 13:40:00,42.05,42.06,42.04,42.05,119500.0,29.7396,29.7466,29.7325,29.7396,119500.0
2014-07-15 13:50:00,42.06,42.06,42.01,42.02,168200.0,29.7466,29.7466,29.7113,29.7184,168200.0
2014-07-15 14:00:00,42.01,42.09,42.01,42.07,209600.0,29.7113,29.7679,29.7113,29.7537,209600.0
2014-07-15 14:10:00,42.08,42.11,42.07,42.11,110800.0,29.7608,29.782,29.7537,29.782,110800.0
2014-07-15 14:20:00,42.11,42.12,42.1,42.11,111600.0,29.782,29.7891,29.7749,29.782,111600.0
2014-07-15 14:30:00,42.11,42.11,42.06,42.06,99500.0,29.782,29.782,29.7466,29.7466,99500.0
2014-07-15 14:40:00,42.06,42.11,42.05,42.09,118600.0,29.7466,29.782,29.7396,29.7679,118600.0
2014-07-15 14:50:00,42.1,42.11,42.09,42.11,119800.0,29.7749,29.782,29.7679,29.782,119800.0
2014-07-15 15:00:00,42.11,42.12,42.07,42.07,216300.0,29.782,29.7891,29.7537,29.7537,216300.0
2014-07-15 15:10:00,42.07,42.09,42.06,42.09,139900.0,29.7537,29.7679,29.7466,29.7679,139900.0
2014-07-15 15:20:00,42.09,42.1,42.07,42.1,190100.0,29.7679,29.7749,29.7537,29.7749,190100.0
2014-07-15 15:30:00,42.1,42.1,42.09,42.1,290400.0,29.7749,29.7749,29.7679,29.7749,290400.0
2014-07-15 15:40:00,42.09,42.1,42.07,42.09,352000.0,29.7679,29.7749,29.7537,29.7679,352000.0
2014-07-15 15:50:00,42.09,42.1,42.08,42.1,575600.0,29.7679,29.7749,29.7608,29.7749,575600.0
2014-07-16 09:30:00,42.26,42.39,42.15,42.3,608800.0,29.8881,29.98,29.8103,29.9164,608800.0
2014-07-16 09:40:00,42.3,42.3,42.2,42.25,306100.0,29.9164,29.9164,29.8457,29.881,306100.0
2014-07-16 09:50:00,42.25,42.26,42.21,42.22,166200.0,29.881,29.8881,29.8527,29.8598,166200.0
2014-07-16 10:00:00,42.22,42.23,42.15,42.16,213300.0,29.8598,29.8669,29.8103,29.8174,213300.0
2014-07-16 10:10:00,42.15,42.16,42.11,42.16,150700.0,29.8103,29.8174,29.782,29.8174,150700.0
2014-07-16 10:20:00,42.16,42.16,42.12,42.15,118300.0,29.8174,29.8174,29.7891,29.8103,118300.0
2014-07-16 10:30:00,42.15,42.15,42.1,42.11,137400.0,29.8103,29.8103,29.7749,29.782,137400.0
2014-07-16 10:40:00,42.11,42.13,42.09,42.1,228700.0,29.782,29.7962,29.7679,29.7749,228700.0
2014-07-16 10:50:00,42.1,42.12,42.07,42.1,208300.0,29.7749,29.7891,29.7537,29.7749,208300.0
2014-07-16 11:00:00,42.1,42.12,42.08,42.09,167000.0,29.7749,29.7891,29.7608,29.7679,167000.0
2014-07-16 11:10:00,42.09,42.12,42.08,42.1,182600.0,29.7679,29.7891,29.7608,29.7749,182600.0
2014-07-16 11:20:00,42.1,42.15,42.09,42.13,180100.0,29.7749,29.8103,29.7679,29.7962,180100.0
2014-07-16 11:30:00,42.12,42.13,42.09,42.1,144000.0,29.7891,29.7962,29.7679,29.7749,144000.0
2014-07-16 11:40:00,42.11,42.14,42.1,42.14,54300.0,29.782,29.8032,29.7749,29.8032,54300.0
2014-07-16 11:50:00,42.14,42.16,42.13,42.15,200800.0,29.8032,29.8174,29.7962,29.8103,200800.0
2014-07-16 12:00:00,42.15,42.15,42.12,42.15,102700.0,29.8103,29.8103,29.7891,29.8103,102700.0
2014-07-16 12:10:00,42.15,42.15,42.12,42.13,78900.0,29.8103,29.8103,29.7891,29.7962,78900.0
2014-07-16 12:20:00,42.12,42.15,42.12,42.14,81300.0,29.7891,29.8103,29.7891,29.8032,81300.0
2014-07-16 12:30:00,42.15,42.15,42.12,42.14,153800.0,29.8103,29.8103,29.7891,29.8032,153800.0
2014-07-16 12:40:00,42.14,42.15,42.12,42.13,62800.0,29.8032,29.8103,29.7891,29.7962,62800.0
2014-07-16 12:50:00,42.12,42.13,42.12,42.13,42400.0,29.7891,29.7962,29.7891,29.7962,42400.0
2014-07-16 13:00:00,42.12,42.15,42.12,42.15,81600.0,29.7891,29.8103,29.7891,29.8103,81600.0
2014-07-16 13:10:00,42.15,42.16,42.14,42.15,97600.0,29.8103,29.8174,29.8032,29.8103,97600.0
2014-07-16 13:20:00,42.14,42.19,42.14,42.17,234800.0,29.8032,29.8386,29.8032,29.8244,234800.0
2014-07-16 13:30:00,42.17,42.18,42.15,42.15,98300.0,29.8244,29.8315,29.8103,29.8103,98300.0
2014-07-16 13:40:00,42.15,42.16,42.1,42.1,114700.0,29.8103,29.8174,29.7749,29.7749,114700.0
2014-07-16 13:50:00,42.1,42.11,42.08,42.09,106900.0,29.7749,29.782,29.7608,29.7679,106900.0
2014-07-16 14:00:00,42.08,42.1,42.07,42.08,169900.0,29.7608,29.7749,29.7537,29.7608,169900.0
2014-07-16 14:10:00,42.09,42.09,42.08,42.08,90300.0,29.7679,29.7679,29.7608,29.7608,90300.0
2014-07-16 14:20:00,42.08,42.1,42.08,42.1,70400.0,29.7608,29.7749,29.7608,29.7749,70400.0
2014-07-16 14:30:00,42.1,42.12,42.09,42.09,124200.0,29.7749,29.7891,29.7679,29.7679,124200.0
2014-07-16 14:40:00,42.09,42.11,42.09,42.09,136000.0,29.7679,29.782,29.7679,29.7679,136000.0
2014-07-16 14:50:00,42.1,42.11,42.09,42.09,135000.0,29.7749,29.782,29.7679,29.7679,135000.0
2014-07-16 15:00:00,42.09,42.11,42.09,42.1,191900.0,29.7679,29.782,29.7679,29.7749,191900.0
2014-07-16 15:10:00,42.09,42.1,42.08,42.08,140200.0,29.7679,29.7749,29.7608,29.7608,140200.0
2014-07-16 15:20:00,42.08,42.12,42.07,42.12,298900.0,29.7608,29.7891,29.7537,29.7891,298900.0
2014-07-16 15:30:00,42.11,42.12,42.09,42.09,321900.0,29.782,29.7891,29.7679,29.7679,321900.0
2014-07-16 15:40:00,42.09,42.1,42.07,42.07,469800.0,29.7679,29.7749,29.7537,29.7537,469800.0
2014-07-16 15:50:00,42.07,42.1,42.02,42.1,1303300.0,29.7537,29.7749,29.7184,29.7749,1303300.0
2014-07-17 09:30:00,41.93,42.06,41.83,41.95,690400.0,29.6547,29.7466,29.584,29.6688,690400.0
2014-07-17 09:40:00,41.96,42.04,41.91,41.93,221600.0,29.6759,29.7325,29.6406,29.6547,221600.0
2014-07-17 09:50:00,41.92,41.99,41.91,41.93,129400.0,29.6476,29.6971,29.6406,29.6547,129400.0
2014-07-17 10:00:00,41.94,42.0,41.93,41.97,177700.0,29.6618,29.7042,29.6547,29.683,177700.0
2014-07-17 10:10:00,41.97,42.05,41.95,42.02,115500.0,29.683,29.7396,29.6688,29.7184,115500.0
2014-07-17 10:20:00,42.02,42.05,42.0,42.02,118400.0,29.7184,29.7396,29.7042,29.7184,118400.0
2014-07-17 10:30:00,42.02,42.1,42.02,42.09,139100.0,29.7184,29.7749,29.7184,29.7679,139100.0
2014-07-17 10:40:00,42.09,42.1,42.06,42.07,69800.0,29.7679,29.7749,29.7466,29.7537,69800.0
2014-07-17 10:50:00,42.07,42.11,42.06,42.09,131000.0,29.7537,29.782,29.7466,29.7679,131000.0
2014-07-17 11:00:00,42.1,42.15,42.09,42.12,176600.0,29.7749,29.8103,29.7679,29.7891,176600.0
2014-07-17 11:10:00,42.11,42.13,42.04,42.07,166400.0,29.782,29.7962,29.7325,29.7537,166400.0
2014-07-17 11:20:00,42.07,42.08,42.0,42.0,139000.0,29.7537,29.7608,29.7042,29.7042,139000.0
2014-07-17 11:30:00,42.0,42.06,41.97,42.04,145800.0,29.7042,29.7466,29.683,29.7325,145800.0
2014-07-17 11:40:00,42.03,42.06,42.0,42.06,96200.0,29.7254,29.7466,29.7042,29.7466,96200.0
2014-07-17 11:50:00,42.05,42.07,42.01,42.01,96500.0,29.7396,29.7537,29.7113,29.7113,96500.0
2014-07-17 12:00:00,42.02,42.02,41.92,41.95,151800.0,29.7184,29.7184,29.6476,29.6688,151800.0
2014-07-17 12:10:00,41.95,41.99,41.93,41.98,92000.0,29.6688,29.6971,29.6547,29.6901,92000.0
2014-07-17 12:20:00,41.98,41.99,41.93,41.98,83200.0,29.6901,29.6971,29.6547,29.6901,83200.0
2014-07-17 12:30:00,41.99,42.07,41.98,42.06,71000.0,29.6971,29.7537,29.6901,29.7466,71000.0
2014-07-17 12:40:00,42.06,42.06,42.0,42.02,43600.0,29.7466,29.7466,29.7042,29.7184,43600.0
2014-07-17 12:50:00,42.02,42.06,42.01,42.05,57300.0,29.7184,29.7466,29.7113,29.7396,57300.0
2014-07-17 13:00:00,42.05,42.08,42.05,42.07,121200.0,29.7396,29.7608,29.7396,29.7537,121200.0
2014-07-17 13:10:00,42.07,42.1,42.07,42.08,125800.0,29.7537,29.7749,29.7537,29.7608,125800.0
2014-07-17 13:20:00,42.08,42.09,42.03,42.04,78100.0,29.7608,29.7679,29.7254,29.7325,78100.0
2014-07-17 13:30:00,42.04,42.07,42.0,42.0,100700.0,29.7325,29.7537,29.7042,29.7042,100700.0
2014-07-17 13:40:00,42.0,42.01,41.97,42.0,83500.0,29.7042,29.7113,29.683,29.7042,83500.0
2014-07-17 13:50:00,42.0,42.02,41.97,42.0,102300.0,29.7042,29.7184,29.683,29.7042,102300.0
2014-07-17 14:00:00,42.0,42.02,41.96,42.02,172400.0,29.7042,29.7184,29.6759,29.7184,172400.0
2014-07-17 14:10:00,42.02,42.08,42.02,42.06,192400.0,29.7184,29.7608,29.7184,29.7466,192400.0
2014-07-17 14:20:00,42.05,42.06,42.01,42.04,129900.0,29.7396,29.7466,29.7113,29.7325,129900.0
2014-07-17 14:30:00,42.04,42.07,42.03,42.07,128200.0,29.7325,29.7537,29.7254,29.7537,128200.0
2014-07-17 14:40:00,42.07,42.07,42.03,42.04,114300.0,29.7537,29.7537,29.7254,29.7325,114300.0
2014-07-17 14:50:00,42.04,42.06,42.04,42.04,146700.0,29.7325,29.7466,29.7325,29.7325,146700.0
2014-07-17 15:00:00,42.05,42.05,42.02,42.02,223500.0,29.7396,29.7396,29.7184,29.7184,223500.0
2014-07-17 15:10:00,42.03,42.05,41.96,41.97,248200.0,29.7254,29.7396,29.6759,29.683,248200.0
2014-07-17 15:20:00,41.96,42.02,41.96,41.98,224200.0,29.6759,29.7184,29.6759,29.6901,224200.0
2014-07-17 15:30:00,41.98,42.02,41.97,42.01,424500.0,29.6901,29.7184,29.683,29.7113,424500.0
2014-07-17 15:40:00,42.02,42.02,41.93,41.98,575900.0,29.7184,29.7184,29.6547,29.6901,575900.0
2014-07-17 15:50:00,41.98,42.03,41.91,42.02,1837200.0,29.6901,29.7254,29.6406,29.7184,1837200.0
2014-07-18 09:30:00,42.14,42.22,42.02,42.19,1854000.0,29.8032,29.8598,29.7184,29.8386,1854000.0
2014-07-18 09:40:00,42.19,42.27,42.18,42.27,690800.0,29.8386,29.8952,29.8315,29.8952,690800.0
2014-07-18 09:50:00,42.26,42.3,42.24,42.26,606400.0,29.8881,29.9164,29.8739,29.8881,606400.0
2014-07-18 10:00:00,42.27,42.27,42.21,42.24,582800.0,29.8952,29.8952,29.8527,29.8739,582800.0
2014-07-18 10:10:00,42.24,42.25,42.12,42.14,346500.0,29.8739,29.881,29.7891,29.8032,346500.0
2014-07-18 10:20:00,42.15,42.16,42.09,42.13,237400.0,29.8103,29.8174,29.7679,29.7962,237400.0
2014-07-18 10:30:00,42.13,42.17,42.12,42.17,156900.0,29.7962,29.8244,29.7891,29.8244,156900.0
2014-07-18 10:40:00,42.16,42.24,42.16,42.23,366400.0,29.8174,29.8739,29.8174,29.8669,366400.0
2014-07-18 10:50:00,42.23,42.28,42.21,42.25,338200.0,29.8669,29.9022,29.8527,29.881,338200.0
2014-07-18 11:00:00,42.25,42.29,42.24,42.25,149200.0,29.881,29.9093,29.8739,29.881,149200.0
2014-07-18 11:10:00,42.25,42.27,42.24,42.27,135500.0,29.881,29.8952,29.8739,29.8952,135500.0
2014-07-18 11:20:00,42.26,42.27,42.22,42.22,125900.0,29.8881,29.8952,29.8598,29.8598,125900.0
2014-07-18 11:30:00,42.22,42.32,42.21,42.3,476800.0,29.8598,29.9305,29.8527,29.9164,476800.0
2014-07-18 11:40:00,42.3,42.32,42.26,42.29,177600.0,29.9164,29.9305,29.8881,29.9093,177600.0
2014-07-18 11:50:00,42.29,42.3,42.26,42.27,185600.0,29.9093,29.9164,29.8881,29.8952,185600.0
2014-07-18 12:00:00,42.27,42.28,42.25,42.25,122400.0,29.8952,29.9022,29.881,29.881,122400.0
2014-07-18 12:10:00,42.25,42.27,42.25,42.27,101600.0,29.881,29.8952,29.881,29.8952,101600.0
2014-07-18 12:20:00,42.27,42.31,42.26,42.3,203300.0,29.8952,29.9235,29.8881,29.9164,203300.0
2014-07-18 12:30:00,42.3,42.31,42.3,42.3,73900.0,29.9164,29.9235,29.9164,29.9164,73900.0
2014-07-18 12:40:00,42.3,42.34,42.29,42.33,261900.0,29.9164,29.9447,29.9093,29.9376,261900.0
2014-07-18 12:50:00,42.33,42.37,42.33,42.37,149600.0,29.9376,29.9659,29.9376,29.9659,149600.0
2014-07-18 13:00:00,42.37,42.38,42.35,42.35,235800.0,29.9659,29.973,29.9517,29.9517,235800.0
2014-07-18 13:10:00,42.35,42.37,42.34,42.37,195600.0,29.9517,29.9659,29.9447,29.9659,195600.0
2014-07-18 13:20:00,42.37,42.37,42.33,42.36,287800.0,29.9659,29.9659,29.9376,29.9588,287800.0
2014-07-18 13:30:00,42.35,42.4,42.35,42.38,545100.0,29.9517,29.9871,29.9517,29.973,545100.0
2014-07-18 13:40:00,42.39,42.43,42.36,42.43,1481200.0,29.98,30.0083,29.9588,30.0083,1481200.0
2014-07-18 13:50:00,42.42,42.46,42.41,42.43,194900.0,30.0013,30.0295,29.9942,30.0083,194900.0
2014-07-18 14:00:00,42.43,42.44,42.39,42.39,375300.0,30.0083,30.0154,29.98,29.98,375300.0
2014-07-18 14:10:00,42.39,42.4,42.35,42.35,362000.0,29.98,29.9871,29.9517,29.9517,362000.0
2014-07-18 14:20:00,42.35,42.43,42.34,42.41,439900.0,29.9517,30.0083,29.9447,29.9942,439900.0
2014-07-18 14:30:00,42.42,42.43,42.41,42.43,350500.0,30.0013,30.0083,29.9942,30.0083,350500.0
2014-07-18 14:40:00,42.42,42.43,42.4,42.4,241700.0,30.0013,30.0083,29.9871,29.9871,241700.0
2014-07-18 14:50:00,42.41,42.42,42.4,42.4,396500.0,29.9942,30.0013,29.9871,29.9871,396500.0
2014-07-18 15:00:00,42.4,42.42,42.35,42.41,464500.0,29.9871,30.0013,29.9517,29.9942,464500.0
2014-07-18 15:10:00,42.41,42.44,42.41,42.44,159200.0,29.9942,30.0154,29.9942,30.0154,159200.0
2014-07-18 15:20:00,42.44,42.46,42.44,42.46,216000.0,30.0154,30.0295,30.0154,30.0295,216000.0
2014-07-18 15:30:00,42.46,42.47,42.45,42.46,752200.0,30.0295,30.0366,30.0225,30.0295,752200.0
2014-07-18 15:40:00,42.46,42.46,42.41,42.43,789300.0,30.0295,30.0295,29.9942,30.0083,789300.0
2014-07-18 15:50:00,42.43,42.47,42.42,42.43,2016200.0,30.0083,30.0366,30.0013,30.0083,2016200.0
2014-07-21 09:30:00,42.12,42.33,42.09,42.32,1692900.0,29.7891,29.9376,29.7679,29.9305,1692900.0
2014-07-21 09:40:00,42.32,42.4,42.26,42.3,679100.0,29.9305,29.9871,29.8881,29.9164,679100.0
2014-07-21 09:50:00,42.31,42.35,42.24,42.3,985500.0,29.9235,29.9517,29.8739,29.9164,985500.0
2014-07-21 10:00:00,42.3,42.43,42.3,42.43,2211400.0,29.9164,30.0083,29.9164,30.0083,2211400.0
2014-07-21 10:10:00,42.43,42.43,42.35,42.37,547600.0,30.0083,30.0083,29.9517,29.9659,547600.0
2014-07-21 10:20:00,42.37,42.43,42.37,42.41,377800.0,29.9659,30.0083,29.9659,29.9942,377800.0
2014-07-21 10:30:00,42.41,42.42,42.35,42.35,284300.0,29.9942,30.0013,29.9517,29.9517,284300.0
2014-07-21 10:40:00,42.35,42.36,42.32,42.34,329800.0,29.9517,29.9588,29.9305,29.9447,329800.0
2014-07-21 10:50:00,42.34,42.34,42.29,42.29,311800.0,29.9447,29.9447,29.9093,29.9093,311800.0
2014-07-21 11:00:00,42.29,42.31,42.26,42.3,381500.0,29.9093,29.9235,29.8881,29.9164,381500.0
2014-07-21 11:10:00,42.31,42.35,42.3,42.33,308400.0,29.9235,29.9517,29.9164,29.9376,308400.0
2014-07-21 11:20:00,42.33,42.35,42.31,42.35,171100.0,29.9376,29.9517,29.9235,29.9517,171100.0
2014-07-21 11:30:00,42.34,42.35,42.32,42.34,220500.0,29.9447,29.9517,29.9305,29.9447,220500.0
2014-07-21 11:40:00,42.34,42.39,42.33,42.37,317700.0,29.9447,29.98,29.9376,29.9659,317700.0
2014-07-21 11:50:00,42.36,42.43,42.36,42.4,228500.0,29.9588,30.0083,29.9588,29.9871,228500.0
2014-07-21 12:00:00,42.41,42.41,42.39,42.4,100500.0,29.9942,29.9942,29.98,29.9871,100500.0
2014-07-21 12:10:00,42.41,42.42,42.39,42.39,85700.0,29.9942,30.0013,29.98,29.98,85700.0
2014-07-21 12:20:00,42.4,42.42,42.35,42.36,442600.0,29.9871,30.0013,29.9517,29.9588,442600.0
2014-07-21 12:30:00,42.36,42.38,42.35,42.38,175700.0,29.9588,29.973,29.9517,29.973,175700.0
2014-07-21 12:40:00,42.38,42.39,42.36,42.38,133500.0,29.973,29.98,29.9588,29.973,133500.0
2014-07-21 12:50:00,42.39,42.4,42.36,42.39,249700.0,29.98,29.9871,29.9588,29.98,249700.0
2014-07-21 13:00:00,42.38,42.41,42.37,42.4,518400.0,29.973,29.9942,29.9659,29.9871,518400.0
2014-07-21 13:10:00,42.39,42.42,42.38,42.41,228100.0,29.98,30.0013,29.973,29.9942,228100.0
2014-07-21 13:20:00,42.41,42.43,42.38,42.42,287200.0,29.9942,30.0083,29.973,30.0013,287200.0
2014-07-21 13:30:00,42.41,42.41,42.38,42.39,661200.0,29.9942,29.9942,29.973,29.98,661200.0
2014-07-21 13:40:00,42.39,42.42,42.38,42.41,249500.0,29.98,30.0013,29.973,29.9942,249500.0
2014-07-21 13:50:00,42.41,42.42,42.41,42.41,70300.0,29.9942,30.0013,29.9942,29.9942,70300.0
2014-07-21 14:00:00,42.41,42.41,42.35,42.38,150300.0,29.9942,29.9942,29.9517,29.973,150300.0
2014-07-21 14:10:00,42.37,42.38,42.35,42.36,81000.0,29.9659,29.973,29.9517,29.9588,81000.0
2014-07-21 14:20:00,42.36,42.39,42.34,42.39,153100.0,29.9588,29.98,29.9447,29.98,153100.0
2014-07-21 14:30:00,42.39,42.4,42.37,42.39,155700.0,29.98,29.9871,29.9659,29.98,155700.0
2014-07-21 14:40:00,42.39,42.41,42.38,42.41,121600.0,29.98,29.9942,29.973,29.9942,121600.0
2014-07-21 14:50:00,42.41,42.45,42.4,42.45,180200.0,29.9942,30.0225,29.9871,30.0225,180200.0
2014-07-21 15:00:00,42.45,42.49,42.44,42.49,307100.0,30.0225,30.0508,30.0154,30.0508,307100.0
2014-07-21 15:10:00,42.48,42.57,42.48,42.56,896400.0,30.0437,30.1073,30.0437,30.1003,896400.0
2014-07-21 15:20:00,42.56,42.57,42.47,42.48,255500.0,30.1003,30.1073,30.0366,30.0437,255500.0
2014-07-21 15:30:00,42.48,42.48,42.45,42.45,264100.0,30.0437,30.0437,30.0225,30.0225,264100.0
2014-07-21 15:40:00,42.45,42.46,42.34,42.37,641500.0,30.0225,30.0295,29.9447,29.9659,641500.0
2014-07-21 15:50:00,42.37,42.43,42.36,42.43,978900.0,29.9659,30.0083,29.9588,30.0083,978900.0
2014-07-22 09:30:00,41.09,41.22,40.61,41.07,2618300.0,29.0606,29.1526,28.7211,29.0465,2618300.0
2014-07-22 09:40:00,41.07,41.33,41.05,41.27,1055500.0,29.0465,29.2304,29.0323,29.1879,1055500.0
2014-07-22 09:50:00,41.28,41.28,41.02,41.15,1080400.0,29.195,29.195,29.0111,29.1031,1080400.0
2014-07-22 10:00:00,41.15,41.17,41.05,41.09,1071900.0,29.1031,29.1172,29.0323,29.0606,1071900.0
2014-07-22 10:10:00,41.09,41.14,40.9,40.95,1294100.0,29.0606,29.096,28.9262,28.9616,1294100.0
2014-07-22 10:20:00,40.95,41.08,40.89,41.0,738600.0,28.9616,29.0535,28.9192,28.997,738600.0
2014-07-22 10:30:00,41.0,41.05,40.99,41.05,904600.0,28.997,29.0323,28.9899,29.0323,904600.0
2014-07-22 10:40:00,41.05,41.2,41.04,41.16,944000.0,29.0323,29.1384,29.0253,29.1101,944000.0
2014-07-22 10:50:00,41.16,41.16,41.04,41.1,612200.0,29.1101,29.1101,29.0253,29.0677,612200.0
2014-07-22 11:00:00,41.09,41.17,41.09,41.17,554400.0,29.0606,29.1172,29.0606,29.1172,554400.0
2014-07-22 11:10:00,41.17,41.17,41.09,41.17,320800.0,29.1172,29.1172,29.0606,29.1172,320800.0
2014-07-22 11:20:00,41.17,41.21,41.09,41.19,567200.0,29.1172,29.1455,29.0606,29.1313,567200.0
2014-07-22 11:30:00,41.19,41.19,41.1,41.14,350500.0,29.1313,29.1313,29.0677,29.096,350500.0
2014-07-22 11:40:00,41.14,41.2,41.1,41.16,269700.0,29.096,29.1384,29.0677,29.1101,269700.0
2014-07-22 11:50:00,41.16,41.2,41.14,41.19,288500.0,29.1101,29.1384,29.096,29.1313,288500.0
2014-07-22 12:00:00,41.19,41.21,41.12,41.13,302400.0,29.1313,29.1455,29.0818,29.0889,302400.0
2014-07-22 12:10:00,41.13,41.17,41.12,41.15,265500.0,29.0889,29.1172,29.0818,29.1031,265500.0
2014-07-22 12:20:00,41.15,41.16,41.11,41.14,230900.0,29.1031,29.1101,29.0748,29.096,230900.0
2014-07-22 12:30:00,41.14,41.16,41.12,41.12,129800.0,29.096,29.1101,29.0818,29.0818,129800.0
2014-07-22 12:40:00,41.13,41.13,41.11,41.12,230200.0,29.0889,29.0889,29.0748,29.0818,230200.0
2014-07-22 12:50:00,41.11,41.16,41.11,41.15,263100.0,29.0748,29.1101,29.0748,29.1031,263100.0
2014-07-22 13:00:00,41.15,41.2,41.14,41.18,382100.0,29.1031,29.1384,29.096,29.1243,382100.0
2014-07-22 13:10:00,41.18,41.19,41.12,41.14,140400.0,29.1243,29.1313,29.0818,29.096,140400.0
2014-07-22 13:20:00,41.15,41.17,41.14,41.16,161200.0,29.1031,29.1172,29.096,29.1101,161200.0
2014-07-22 13:30:00,41.16,41.17,41.16,41.16,83100.0,29.1101,29.1172,29.1101,29.1101,83100.0
2014-07-22 13:40:00,41.16,41.17,41.11,41.11,218100.0,29.1101,29.1172,29.0748,29.0748,218100.0
2014-07-22 13:50:00,41.12,41.12,41.05,41.07,252700.0,29.0818,29.0818,29.0323,29.0465,252700.0
2014-07-22 14:00:00,41.08,41.15,41.07,41.15,174300.0,29.0535,29.1031,29.0465,29.1031,174300.0
2014-07-22 14:10:00,41.15,41.15,41.1,41.12,231300.0,29.1031,29.1031,29.0677,29.0818,231300.0
2014-07-22 14:20:00,41.12,41.12,41.1,41.11,152600.0,29.0818,29.0818,29.0677,29.0748,152600.0
2014-07-22 14:30:00,41.11,41.12,41.08,41.09,463400.0,29.0748,29.0818,29.0535,29.0606,463400.0
2014-07-22 14:40:00,41.09,41.1,41.07,41.09,246900.0,29.0606,29.0677,29.0465,29.0606,246900.0
2014-07-22 14:50:00,41.09,41.09,41.07,41.08,179100.0,29.0606,29.0606,29.0465,29.0535,179100.0
2014-07-22 15:00:00,41.09,41.09,41.05,41.05,727300.0,29.0606,29.0606,29.0323,29.0323,727300.0
2014-07-22 15:10:00,41.06,41.07,41.03,41.03,474900.0,29.0394,29.0465,29.0182,29.0182,474900.0
2014-07-22 15:20:00,41.03,41.07,41.03,41.06,554500.0,29.0182,29.0465,29.0182,29.0394,554500.0
2014-07-22 15:30:00,41.06,41.11,41.05,41.1,569700.0,29.0394,29.0748,29.0323,29.0677,569700.0
2014-07-22 15:40:00,41.11,41.12,41.08,41.12,905500.0,29.0748,29.0818,29.0535,29.0818,905500.0
2014-07-22 15:50:00,41.12,41.23,41.07,41.18,2175600.0,29.0818,29.1596,29.0465,29.1243,2175600.0
2014-07-23 09:30:00,40.98,41.05,40.91,40.94,2074800.0,28.9828,29.0323,28.9333,28.9545,2074800.0
2014-07-23 09:40:00,40.94,40.98,40.85,40.94,847500.0,28.9545,28.9828,28.8909,28.9545,847500.0
2014-07-23 09:50:00,40.94,40.95,40.88,40.93,482300.0,28.9545,28.9616,28.9121,28.9475,482300.0
2014-07-23 10:00:00,40.93,40.95,40.86,40.89,417600.0,28.9475,28.9616,28.898,28.9192,417600.0
2014-07-23 10:10:00,40.89,40.89,40.76,40.77,415200.0,28.9192,28.9192,28.8272,28.8343,415200.0
2014-07-23 10:20:00,40.77,40.77,40.74,40.74,402100.0,28.8343,28.8343,28.8131,28.8131,402100.0
2014-07-23 10:30:00,40.74,40.81,40.74,40.8,526900.0,28.8131,28.8626,28.8131,28.8555,526900.0
2014-07-23 10:40:00,40.8,40.83,40.78,40.79,601400.0,28.8555,28.8767,28.8414,28.8484,601400.0
2014-07-23 10:50:00,40.79,40.81,40.77,40.77,268900.0,28.8484,28.8626,28.8343,28.8343,268900.0
2014-07-23 11:00:00,40.77,40.79,40.75,40.78,297200.0,28.8343,28.8484,28.8202,28.8414,297200.0
2014-07-23 11:10:00,40.77,40.78,40.7,40.71,523100.0,28.8343,28.8414,28.7848,28.7919,523100.0
2014-07-23 11:20:00,40.71,40.73,40.63,40.64,511600.0,28.7919,28.806,28.7353,28.7424,511600.0
2014-07-23 11:30:00,40.64,40.72,40.64,40.72,382400.0,28.7424,28.7989,28.7424,28.7989,382400.0
2014-07-23 11:40:00,40.72,40.79,40.71,40.75,539800.0,28.7989,28.8484,28.7919,28.8202,539800.0
2014-07-23 11:50:00,40.74,40.85,40.74,40.84,512200.0,28.8131,28.8909,28.8131,28.8838,512200.0
2014-07-23 12:00:00,40.85,40.88,40.81,40.82,350300.0,28.8909,28.9121,28.8626,28.8697,350300.0
2014-07-23 12:10:00,40.82,40.85,40.8,40.8,201300.0,28.8697,28.8909,28.8555,28.8555,201300.0
2014-07-23 12:20:00,40.8,40.81,40.79,40.8,138100.0,28.8555,28.8626,28.8484,28.8555,138100.0
2014-07-23 12:30:00,40.8,40.85,40.79,40.8,373900.0,28.8555,28.8909,28.8484,28.8555,373900.0
2014-07-23 12:40:00,40.8,40.85,40.79,40.84,227700.0,28.8555,28.8909,28.8484,28.8838,227700.0
2014-07-23 12:50:00,40.84,40.85,40.82,40.84,189700.0,28.8838,28.8909,28.8697,28.8838,189700.0
2014-07-23 13:00:00,40.84,40.86,40.83,40.85,141000.0,28.8838,28.898,28.8767,28.8909,141000.0
2014-07-23 13:10:00,40.85,40.92,40.84,40.91,287900.0,28.8909,28.9404,28.8838,28.9333,287900.0
2014-07-23 13:20:00,40.9,41.02,40.9,41.02,331700.0,28.9262,29.0111,28.9262,29.0111,331700.0
2014-07-23 13:30:00,41.02,41.03,40.95,40.95,349700.0,29.0111,29.0182,28.9616,28.9616,349700.0
2014-07-23 13:40:00,40.95,40.96,40.93,40.95,158900.0,28.9616,28.9687,28.9475,28.9616,158900.0
2014-07-23 13:50:00,40.95,40.96,40.92,40.92,163300.0,28.9616,28.9687,28.9404,28.9404,163300.0
2014-07-23 14:00:00,40.93,40.94,40.9,40.94,239500.0,28.9475,28.9545,28.9262,28.9545,239500.0
2014-07-23 14:10:00,40.94,40.94,40.9,40.91,97500.0,28.9545,28.9545,28.9262,28.9333,97500.0
2014-07-23 14:20:00,40.9,40.91,40.87,40.89,170700.0,28.9262,28.9333,28.905,28.9192,170700.0
2014-07-23 14:30:00,40.89,40.93,40.88,40.91,268100.0,28.9192,28.9475,28.9121,28.9333,268100.0
2014-07-23 14:40:00,40.91,40.98,40.88,40.98,465100.0,28.9333,28.9828,28.9121,28.9828,465100.0
2014-07-23 14:50:00,40.98,40.99,40.96,40.97,179500.0,28.9828,28.9899,28.9687,28.9757,179500.0
2014-07-23 15:00:00,40.96,41.01,40.96,40.99,310800.0,28.9687,29.004,28.9687,28.9899,310800.0
2014-07-23 15:10:00,41.0,41.01,40.97,40.98,155900.0,28.997,29.004,28.9757,28.9828,155900.0
2014-07-23 15:20:00,40.98,40.98,40.92,40.92,322900.0,28.9828,28.9828,28.9404,28.9404,322900.0
2014-07-23 15:30:00,40.93,40.95,40.9,40.91,288200.0,28.9475,28.9616,28.9262,28.9333,288200.0
2014-07-23 15:40:00,40.91,40.91,40.88,40.9,420400.0,28.9333,28.9333,28.9121,28.9262,420400.0
2014-07-23 15:50:00,40.9,40.91,40.81,40.82,1186300.0,28.9262,28.9333,28.8626,28.8697,1186300.0
2014-07-24 09:30:00,40.97,41.05,40.81,40.85,851800.0,28.9757,29.0323,28.8626,28.8909,851800.0
2014-07-24 09:40:00,40.85,40.92,40.81,40.81,429200.0,28.8909,28.9404,28.8626,28.8626,429200.0
2014-07-24 09:50:00,40.81,40.81,40.73,40.74,339600.0,28.8626,28.8626,28.806,28.8131,339600.0
2014-07-24 10:00:00,40.73,40.77,40.66,40.67,646400.0,28.806,28.8343,28.7565,28.7636,646400.0
2014-07-24 10:10:00,40.67,40.71,40.66,40.7,350000.0,28.7636,28.7919,28.7565,28.7848,350000.0
2014-07-24 10:20:00,40.7,40.76,40.67,40.74,305200.0,28.7848,28.8272,28.7636,28.8131,305200.0
2014-07-24 10:30:00,40.74,40.78,40.74,40.76,232300.0,28.8131,28.8414,28.8131,28.8272,232300.0
2014-07-24 10:40:00,40.76,40.76,40.74,40.75,173900.0,28.8272,28.8272,28.8131,28.8202,173900.0
2014-07-24 10:50:00,40.76,40.81,40.75,40.79,206700.0,28.8272,28.8626,28.8202,28.8484,206700.0
2014-07-24 11:00:00,40.78,40.8,40.78,40.8,324200.0,28.8414,28.8555,28.8414,28.8555,324200.0
2014-07-24 11:10:00,40.8,40.8,40.78,40.79,165700.0,28.8555,28.8555,28.8414,28.8484,165700.0
2014-07-24 11:20:00,40.79,40.81,40.78,40.8,480200.0,28.8484,28.8626,28.8414,28.8555,480200.0
2014-07-24 11:30:00,40.8,40.84,40.8,40.83,262000.0,28.8555,28.8838,28.8555,28.8767,262000.0
2014-07-24 11:40:00,40.83,40.87,40.83,40.87,605200.0,28.8767,28.905,28.8767,28.905,605200.0
2014-07-24 11:50:00,40.87,40.91,40.86,40.87,440400.0,28.905,28.9333,28.898,28.905,440400.0
2014-07-24 12:00:00,40.88,40.9,40.87,40.88,185900.0,28.9121,28.9262,28.905,28.9121,185900.0
2014-07-24 12:10:00,40.89,40.89,40.88,40.89,146600.0,28.9192,28.9192,28.9121,28.9192,146600.0
2014-07-24 12:20:00,40.88,40.9,40.88,40.89,295300.0,28.9121,28.9262,28.9121,28.9192,295300.0
2014-07-24 12:30:00,40.89,40.9,40.88,40.9,167500.0,28.9192,28.9262,28.9121,28.9262,167500.0
2014-07-24 12:40:00,40.9,40.93,40.89,40.91,216200.0,28.9262,28.9475,28.9192,28.9333,216200.0
2014-07-24 12:50:00,40.91,40.92,40.91,40.91,112500.0,28.9333,28.9404,28.9333,28.9333,112500.0
2014-07-24 13:00:00,40.92,40.96,40.9,40.96,349700.0,28.9404,28.9687,28.9262,28.9687,349700.0
2014-07-24 13:10:00,40.96,40.99,40.95,40.99,176700.0,28.9687,28.9899,28.9616,28.9899,176700.0
2014-07-24 13:20:00,40.99,41.05,40.98,41.03,300900.0,28.9899,29.0323,28.9828,29.0182,300900.0
2014-07-24 13:30:00,41.02,41.04,41.02,41.02,163600.0,29.0111,29.0253,29.0111,29.0111,163600.0
2014-07-24 13:40:00,41.02,41.03,40.98,40.98,125300.0,29.0111,29.0182,28.9828,28.9828,125300.0
2014-07-24 13:50:00,40.99,41.04,40.98,41.01,244700.0,28.9899,29.0253,28.9828,29.004,244700.0
2014-07-24 14:00:00,41.01,41.01,41.0,41.0,99600.0,29.004,29.004,28.997,28.997,99600.0
2014-07-24 14:10:00,41.01,41.03,41.0,41.02,114600.0,29.004,29.0182,28.997,29.0111,114600.0
2014-07-24 14:20:00,41.02,41.08,41.02,41.07,176700.0,29.0111,29.0535,29.0111,29.0465,176700.0
2014-07-24 14:30:00,41.08,41.08,41.04,41.05,186600.0,29.0535,29.0535,29.0253,29.0323,186600.0
2014-07-24 14:40:00,41.04,41.05,41.04,41.05,122700.0,29.0253,29.0323,29.0253,29.0323,122700.0
2014-07-24 14:50:00,41.05,41.07,41.04,41.04,217000.0,29.0323,29.0465,29.0253,29.0253,217000.0
2014-07-24 15:00:00,41.04,41.05,41.04,41.05,296900.0,29.0253,29.0323,29.0253,29.0323,296900.0
2014-07-24 15:10:00,41.05,41.09,41.04,41.09,442600.0,29.0323,29.0606,29.0253,29.0606,442600.0
2014-07-24 15:20:00,41.08,41.1,41.07,41.08,515200.0,29.0535,29.0677,29.0465,29.0535,515200.0
2014-07-24 15:30:00,41.08,41.08,41.06,41.07,330700.0,29.0535,29.0535,29.0394,29.0465,330700.0
2014-07-24 15:40:00,41.07,41.07,40.99,41.0,529100.0,29.0465,29.0465,28.9899,28.997,529100.0
2014-07-24 15:50:00,40.99,41.0,40.94,40.95,1474500.0,28.9899,28.997,28.9545,28.9616,1474500.0
2014-07-25 09:30:00,40.92,41.04,40.9,41.01,483800.0,28.9404,29.0253,28.9262,29.004,483800.0
2014-07-25 09:40:00,41.01,41.02,40.93,40.96,176600.0,29.004,29.0111,28.9475,28.9687,176600.0
2014-07-25 09:50:00,40.96,40.98,40.92,40.95,170000.0,28.9687,28.9828,28.9404,28.9616,170000.0
2014-07-25 10:00:00,40.95,40.97,40.91,40.95,200400.0,28.9616,28.9757,28.9333,28.9616,200400.0
2014-07-25 10:10:00,40.94,40.97,40.94,40.97,102300.0,28.9545,28.9757,28.9545,28.9757,102300.0
2014-07-25 10:20:00,40.96,41.0,40.94,40.97,161700.0,28.9687,28.997,28.9545,28.9757,161700.0
2014-07-25 10:30:00,40.97,41.0,40.95,40.99,189000.0,28.9757,28.997,28.9616,28.9899,189000.0
2014-07-25 10:40:00,41.0,41.0,40.96,40.97,189300.0,28.997,28.997,28.9687,28.9757,189300.0
2014-07-25 10:50:00,40.97,40.97,40.93,40.97,187300.0,28.9757,28.9757,28.9475,28.9757,187300.0
2014-07-25 11:00:00,40.97,40.97,40.92,40.94,205300.0,28.9757,28.9757,28.9404,28.9545,205300.0
2014-07-25 11:10:00,40.94,40.97,40.92,40.96,151700.0,28.9545,28.9757,28.9404,28.9687,151700.0
2014-07-25 11:20:00,40.95,40.96,40.9,40.93,217100.0,28.9616,28.9687,28.9262,28.9475,217100.0
2014-07-25 11:30:00,40.94,40.99,40.93,40.97,180300.0,28.9545,28.9899,28.9475,28.9757,180300.0
2014-07-25 11:40:00,40.96,41.0,40.96,40.99,217100.0,28.9687,28.997,28.9687,28.9899,217100.0
2014-07-25 11:50:00,40.99,41.0,40.98,40.98,131000.0,28.9899,28.997,28.9828,28.9828,131000.0
2014-07-25 12:00:00,40.99,40.99,40.94,40.96,318300.0,28.9899,28.9899,28.9545,28.9687,318300.0
2014-07-25 12:10:00,40.96,40.97,40.95,40.96,197600.0,28.9687,28.9757,28.9616,28.9687,197600.0
2014-07-25 12:20:00,40.96,40.97,40.95,40.95,130600.0,28.9687,28.9757,28.9616,28.9616,130600.0
2014-07-25 12:30:00,40.95,40.96,40.95,40.95,97100.0,28.9616,28.9687,28.9616,28.9616,97100.0
2014-07-25 12:40:00,40.95,40.96,40.91,40.91,296800.0,28.9616,28.9687,28.9333,28.9333,296800.0
2014-07-25 12:50:00,40.91,40.93,40.9,40.92,91300.0,28.9333,28.9475,28.9262,28.9404,91300.0
2014-07-25 13:00:00,40.92,40.93,40.91,40.92,118400.0,28.9404,28.9475,28.9333,28.9404,118400.0
2014-07-25 13:10:00,40.92,40.93,40.91,40.91,111400.0,28.9404,28.9475,28.9333,28.9333,111400.0
2014-07-25 13:20:00,40.91,40.91,40.89,40.9,120900.0,28.9333,28.9333,28.9192,28.9262,120900.0
2014-07-25 13:30:00,40.9,40.9,40.85,40.86,132700.0,28.9262,28.9262,28.8909,28.898,132700.0
2014-07-25 13:40:00,40.86,40.87,40.85,40.86,61300.0,28.898,28.905,28.8909,28.898,61300.0
2014-07-25 13:50:00,40.86,40.86,40.84,40.85,116800.0,28.898,28.898,28.8838,28.8909,116800.0
2014-07-25 14:00:00,40.84,40.84,40.81,40.83,205200.0,28.8838,28.8838,28.8626,28.8767,205200.0
2014-07-25 14:10:00,40.84,40.88,40.83,40.87,158500.0,28.8838,28.9121,28.8767,28.905,158500.0
2014-07-25 14:20:00,40.87,40.89,40.86,40.88,114400.0,28.905,28.9192,28.898,28.9121,114400.0
2014-07-25 14:30:00,40.89,40.92,40.87,40.88,230500.0,28.9192,28.9404,28.905,28.9121,230500.0
2014-07-25 14:40:00,40.88,40.94,40.87,40.93,116800.0,28.9121,28.9545,28.905,28.9475,116800.0
2014-07-25 14:50:00,40.93,40.93,40.9,40.91,159000.0,28.9475,28.9475,28.9262,28.9333,159000.0
2014-07-25 15:00:00,40.91,40.94,40.91,40.93,244300.0,28.9333,28.9545,28.9333,28.9475,244300.0
2014-07-25 15:10:00,40.94,40.94,40.9,40.94,345900.0,28.9545,28.9545,28.9262,28.9545,345900.0
2014-07-25 15:20:00,40.94,40.94,40.92,40.94,258400.0,28.9545,28.9545,28.9404,28.9545,258400.0
2014-07-25 15:30:00,40.93,40.94,40.89,40.91,327900.0,28.9475,28.9545,28.9192,28.9333,327900.0
2014-07-25 15:40:00,40.91,40.94,40.91,40.94,1210600.0,28.9333,28.9545,28.9333,28.9545,1210600.0
2014-07-25 15:50:00,40.93,41.01,40.93,41.0,1017800.0,28.9475,29.004,28.9475,28.997,1017800.0
2014-07-28 09:30:00,40.99,41.0,40.82,40.91,552000.0,28.9899,28.997,28.8697,28.9333,552000.0
2014-07-28 09:40:00,40.91,40.92,40.67,40.69,446600.0,28.9333,28.9404,28.7636,28.7777,446600.0
2014-07-28 09:50:00,40.69,40.69,40.63,40.66,354000.0,28.7777,28.7777,28.7353,28.7565,354000.0
2014-07-28 10:00:00,40.65,40.68,40.61,40.66,270800.0,28.7494,28.7706,28.7211,28.7565,270800.0
2014-07-28 10:10:00,40.65,40.74,40.64,40.68,168600.0,28.7494,28.8131,28.7424,28.7706,168600.0
2014-07-28 10:20:00,40.68,40.71,40.64,40.64,430000.0,28.7706,28.7919,28.7424,28.7424,430000.0
2014-07-28 10:30:00,40.64,40.66,40.62,40.66,185300.0,28.7424,28.7565,28.7282,28.7565,185300.0
2014-07-28 10:40:00,40.66,40.68,40.65,40.65,193500.0,28.7565,28.7706,28.7494,28.7494,193500.0
2014-07-28 10:50:00,40.65,40.69,40.65,40.66,307800.0,28.7494,28.7777,28.7494,28.7565,307800.0
2014-07-28 11:00:00,40.67,40.72,40.64,40.71,183600.0,28.7636,28.7989,28.7424,28.7919,183600.0
2014-07-28 11:10:00,40.72,40.73,40.69,40.71,170800.0,28.7989,28.806,28.7777,28.7919,170800.0
2014-07-28 11:20:00,40.71,40.72,40.68,40.72,299800.0,28.7919,28.7989,28.7706,28.7989,299800.0
2014-07-28 11:30:00,40.72,40.73,40.71,40.72,187500.0,28.7989,28.806,28.7919,28.7989,187500.0
2014-07-28 11:40:00,40.72,40.73,40.7,40.7,143700.0,28.7989,28.806,28.7848,28.7848,143700.0
2014-07-28 11:50:00,40.71,40.72,40.69,40.71,233600.0,28.7919,28.7989,28.7777,28.7919,233600.0
2014-07-28 12:00:00,40.71,40.73,40.71,40.71,85000.0,28.7919,28.806,28.7919,28.7919,85000.0
2014-07-28 12:10:00,40.72,40.73,40.69,40.73,164600.0,28.7989,28.806,28.7777,28.806,164600.0
2014-07-28 12:20:00,40.73,40.73,40.72,40.72,122100.0,28.806,28.806,28.7989,28.7989,122100.0
2014-07-28 12:30:00,40.72,40.76,40.72,40.75,188300.0,28.7989,28.8272,28.7989,28.8202,188300.0
2014-07-28 12:40:00,40.74,40.77,40.74,40.77,168000.0,28.8131,28.8343,28.8131,28.8343,168000.0
2014-07-28 12:50:00,40.77,40.79,40.76,40.77,155800.0,28.8343,28.8484,28.8272,28.8343,155800.0
2014-07-28 13:00:00,40.78,40.8,40.75,40.77,215400.0,28.8414,28.8555,28.8202,28.8343,215400.0
2014-07-28 13:10:00,40.76,40.79,40.76,40.77,97900.0,28.8272,28.8484,28.8272,28.8343,97900.0
2014-07-28 13:20:00,40.78,40.78,40.75,40.78,159000.0,28.8414,28.8414,28.8202,28.8414,159000.0
2014-07-28 13:30:00,40.78,40.79,40.75,40.76,450400.0,28.8414,28.8484,28.8202,28.8272,450400.0
2014-07-28 13:40:00,40.77,40.79,40.75,40.78,144200.0,28.8343,28.8484,28.8202,28.8414,144200.0
2014-07-28 13:50:00,40.78,40.78,40.74,40.75,149400.0,28.8414,28.8414,28.8131,28.8202,149400.0
2014-07-28 14:00:00,40.76,40.77,40.75,40.76,182600.0,28.8272,28.8343,28.8202,28.8272,182600.0
2014-07-28 14:10:00,40.76,40.77,40.74,40.75,339300.0,28.8272,28.8343,28.8131,28.8202,339300.0
2014-07-28 14:20:00,40.75,40.76,40.74,40.75,56900.0,28.8202,28.8272,28.8131,28.8202,56900.0
2014-07-28 14:30:00,40.75,40.76,40.72,40.73,142400.0,28.8202,28.8272,28.7989,28.806,142400.0
2014-07-28 14:40:00,40.73,40.73,40.7,40.7,151800.0,28.806,28.806,28.7848,28.7848,151800.0
2014-07-28 14:50:00,40.71,40.73,40.7,40.73,197000.0,28.7919,28.806,28.7848,28.806,197000.0
2014-07-28 15:00:00,40.73,40.74,40.72,40.72,142400.0,28.806,28.8131,28.7989,28.7989,142400.0
2014-07-28 15:10:00,40.72,40.73,40.71,40.73,236500.0,28.7989,28.806,28.7919,28.806,236500.0
2014-07-28 15:20:00,40.72,40.73,40.69,40.7,276600.0,28.7989,28.806,28.7777,28.7848,276600.0
2014-07-28 15:30:00,40.7,40.73,40.69,40.73,525300.0,28.7848,28.806,28.7777,28.806,525300.0
2014-07-28 15:40:00,40.73,40.73,40.67,40.67,530100.0,28.806,28.806,28.7636,28.7636,530100.0
2014-07-28 15:50:00,40.67,40.68,40.65,40.68,786400.0,28.7636,28.7706,28.7494,28.7706,786400.0
2014-07-29 09:30:00,40.75,40.78,40.65,40.7,435300.0,28.8202,28.8414,28.7494,28.7848,435300.0
2014-07-29 09:40:00,40.7,40.76,40.66,40.69,273100.0,28.7848,28.8272,28.7565,28.7777,273100.0
2014-07-29 09:50:00,40.68,40.74,40.67,40.72,193500.0,28.7706,28.8131,28.7636,28.7989,193500.0
2014-07-29 10:00:00,40.73,40.74,40.68,40.7,261900.0,28.806,28.8131,28.7706,28.7848,261900.0
2014-07-29 10:10:00,40.71,40.73,40.67,40.67,282600.0,28.7919,28.806,28.7636,28.7636,282600.0
2014-07-29 10:20:00,40.67,40.68,40.65,40.66,122300.0,28.7636,28.7706,28.7494,28.7565,122300.0
2014-07-29 10:30:00,40.65,40.69,40.65,40.68,103300.0,28.7494,28.7777,28.7494,28.7706,103300.0
2014-07-29 10:40:00,40.68,40.69,40.63,40.64,223200.0,28.7706,28.7777,28.7353,28.7424,223200.0
2014-07-29 10:50:00,40.63,40.64,40.61,40.62,269000.0,28.7353,28.7424,28.7211,28.7282,269000.0
2014-07-29 11:00:00,40.62,40.63,40.58,40.59,196000.0,28.7282,28.7353,28.6999,28.707,196000.0
2014-07-29 11:10:00,40.58,40.62,40.57,40.61,148400.0,28.6999,28.7282,28.6929,28.7211,148400.0
2014-07-29 11:20:00,40.61,40.65,40.6,40.63,202400.0,28.7211,28.7494,28.7141,28.7353,202400.0
2014-07-29 11:30:00,40.62,40.63,40.54,40.55,277600.0,28.7282,28.7353,28.6716,28.6787,277600.0
2014-07-29 11:40:00,40.54,40.55,40.52,40.55,166300.0,28.6716,28.6787,28.6575,28.6787,166300.0
2014-07-29 11:50:00,40.54,40.55,40.53,40.55,107900.0,28.6716,28.6787,28.6646,28.6787,107900.0
2014-07-29 12:00:00,40.55,40.57,40.54,40.56,122400.0,28.6787,28.6929,28.6716,28.6858,122400.0
2014-07-29 12:10:00,40.57,40.6,40.56,40.58,119800.0,28.6929,28.7141,28.6858,28.6999,119800.0
2014-07-29 12:20:00,40.58,40.63,40.58,40.62,190700.0,28.6999,28.7353,28.6999,28.7282,190700.0
2014-07-29 12:30:00,40.62,40.64,40.61,40.61,131500.0,28.7282,28.7424,28.7211,28.7211,131500.0
2014-07-29 12:40:00,40.61,40.63,40.6,40.61,203500.0,28.7211,28.7353,28.7141,28.7211,203500.0
2014-07-29 12:50:00,40.62,40.65,40.62,40.63,144200.0,28.7282,28.7494,28.7282,28.7353,144200.0
2014-07-29 13:00:00,40.64,40.64,40.6,40.62,107000.0,28.7424,28.7424,28.7141,28.7282,107000.0
2014-07-29 13:10:00,40.62,40.62,40.59,40.61,110700.0,28.7282,28.7282,28.707,28.7211,110700.0
2014-07-29 13:20:00,40.61,40.62,40.6,40.6,120000.0,28.7211,28.7282,28.7141,28.7141,120000.0
2014-07-29 13:30:00,40.61,40.61,40.58,40.59,65400.0,28.7211,28.7211,28.6999,28.707,65400.0
2014-07-29 13:40:00,40.58,40.6,40.58,40.6,68200.0,28.6999,28.7141,28.6999,28.7141,68200.0
2014-07-29 13:50:00,40.6,40.6,40.57,40.59,76600.0,28.7141,28.7141,28.6929,28.707,76600.0
2014-07-29 14:00:00,40.59,40.61,40.59,40.59,198300.0,28.707,28.7211,28.707,28.707,198300.0
2014-07-29 14:10:00,40.59,40.61,40.57,40.57,162100.0,28.707,28.7211,28.6929,28.6929,162100.0
2014-07-29 14:20:00,40.57,40.58,40.48,40.5,297900.0,28.6929,28.6999,28.6292,28.6433,297900.0
2014-07-29 14:30:00,40.51,40.52,40.49,40.5,122800.0,28.6504,28.6575,28.6363,28.6433,122800.0
2014-07-29 14:40:00,40.5,40.53,40.5,40.52,166000.0,28.6433,28.6646,28.6433,28.6575,166000.0
2014-07-29 14:50:00,40.52,40.53,40.49,40.49,163800.0,28.6575,28.6646,28.6363,28.6363,163800.0
2014-07-29 15:00:00,40.49,40.5,40.45,40.45,254600.0,28.6363,28.6433,28.608,28.608,254600.0
2014-07-29 15:10:00,40.46,40.46,40.41,40.41,272600.0,28.6151,28.6151,28.5797,28.5797,272600.0
2014-07-29 15:20:00,40.42,40.42,40.37,40.39,513200.0,28.5868,28.5868,28.5514,28.5655,513200.0
2014-07-29 15:30:00,40.39,40.39,40.35,40.38,411700.0,28.5655,28.5655,28.5373,28.5585,411700.0
2014-07-29 15:40:00,40.39,40.4,40.35,40.38,553800.0,28.5655,28.5726,28.5373,28.5585,553800.0
2014-07-29 15:50:00,40.39,40.39,40.36,40.36,1091600.0,28.5655,28.5655,28.5443,28.5443,1091600.0
2014-07-30 09:30:00,40.45,40.5,39.83,39.86,1461600.0,28.608,28.6433,28.1695,28.1907,1461600.0
2014-07-30 09:40:00,39.87,39.99,39.73,39.98,1217100.0,28.1978,28.2827,28.0988,28.2756,1217100.0
2014-07-30 09:50:00,39.98,40.0,39.9,39.91,493700.0,28.2756,28.2897,28.219,28.2261,493700.0
2014-07-30 10:00:00,39.91,39.95,39.9,39.93,460100.0,28.2261,28.2544,28.219,28.2402,460100.0
2014-07-30 10:10:00,39.93,39.95,39.77,39.82,703200.0,28.2402,28.2544,28.1271,28.1624,703200.0
2014-07-30 10:20:00,39.81,39.85,39.76,39.82,344000.0,28.1553,28.1836,28.12,28.1624,344000.0
2014-07-30 10:30:00,39.82,39.82,39.78,39.78,419600.0,28.1624,28.1624,28.1341,28.1341,419600.0
2014-07-30 10:40:00,39.79,39.81,39.75,39.79,470700.0,28.1412,28.1553,28.1129,28.1412,470700.0
2014-07-30 10:50:00,39.79,39.83,39.77,39.81,321900.0,28.1412,28.1695,28.1271,28.1553,321900.0
2014-07-30 11:00:00,39.81,39.82,39.76,39.77,363100.0,28.1553,28.1624,28.12,28.1271,363100.0
2014-07-30 11:10:00,39.78,39.79,39.76,39.79,323000.0,28.1341,28.1412,28.12,28.1412,323000.0
2014-07-30 11:20:00,39.79,39.81,39.77,39.8,385200.0,28.1412,28.1553,28.1271,28.1483,385200.0
2014-07-30 11:30:00,39.79,39.8,39.73,39.73,656800.0,28.1412,28.1483,28.0988,28.0988,656800.0
2014-07-30 11:40:00,39.73,39.74,39.7,39.71,280300.0,28.0988,28.1058,28.0776,28.0846,280300.0
2014-07-30 11:50:00,39.7,39.71,39.69,39.7,475000.0,28.0776,28.0846,28.0705,28.0776,475000.0
2014-07-30 12:00:00,39.7,39.8,39.7,39.75,462200.0,28.0776,28.1483,28.0776,28.1129,462200.0
2014-07-30 12:10:00,39.74,39.77,39.72,39.76,278000.0,28.1058,28.1271,28.0917,28.12,278000.0
2014-07-30 12:20:00,39.76,39.8,39.75,39.76,165200.0,28.12,28.1483,28.1129,28.12,165200.0
2014-07-30 12:30:00,39.76,39.79,39.74,39.77,162700.0,28.12,28.1412,28.1058,28.1271,162700.0
2014-07-30 12:40:00,39.78,39.85,39.77,39.83,377500.0,28.1341,28.1836,28.1271,28.1695,377500.0
2014-07-30 12:50:00,39.82,39.83,39.8,39.81,137800.0,28.1624,28.1695,28.1483,28.1553,137800.0
2014-07-30 13:00:00,39.81,39.81,39.75,39.75,194200.0,28.1553,28.1553,28.1129,28.1129,194200.0
2014-07-30 13:10:00,39.75,39.76,39.73,39.73,175000.0,28.1129,28.12,28.0988,28.0988,175000.0
2014-07-30 13:20:00,39.73,39.76,39.72,39.73,104200.0,28.0988,28.12,28.0917,28.0988,104200.0
2014-07-30 13:30:00,39.73,39.79,39.73,39.76,200400.0,28.0988,28.1412,28.0988,28.12,200400.0
2014-07-30 13:40:00,39.75,39.79,39.74,39.75,325300.0,28.1129,28.1412,28.1058,28.1129,325300.0
2014-07-30 13:50:00,39.75,39.76,39.69,39.71,446900.0,28.1129,28.12,28.0705,28.0846,446900.0
2014-07-30 14:00:00,39.71,39.76,39.65,39.69,807200.0,28.0846,28.12,28.0422,28.0705,807200.0
2014-07-30 14:10:00,39.69,39.71,39.66,39.67,651300.0,28.0705,28.0846,28.0493,28.0563,651300.0
2014-07-30 14:20:00,39.67,39.72,39.66,39.72,291600.0,28.0563,28.0917,28.0493,28.0917,291600.0
2014-07-30 14:30:00,39.72,39.72,39.68,39.68,208900.0,28.0917,28.0917,28.0634,28.0634,208900.0
2014-07-30 14:40:00,39.69,39.7,39.63,39.63,254600.0,28.0705,28.0776,28.028,28.028,254600.0
2014-07-30 14:50:00,39.63,39.7,39.63,39.69,293300.0,28.028,28.0776,28.028,28.0705,293300.0
2014-07-30 15:00:00,39.69,39.72,39.63,39.7,679100.0,28.0705,28.0917,28.028,28.0776,679100.0
2014-07-30 15:10:00,39.7,39.8,39.67,39.8,521800.0,28.0776,28.1483,28.0563,28.1483,521800.0
2014-07-30 15:20:00,39.8,39.8,39.72,39.72,524200.0,28.1483,28.1483,28.0917,28.0917,524200.0
2014-07-30 15:30:00,39.72,39.73,39.7,39.71,404600.0,28.0917,28.0988,28.0776,28.0846,404600.0
2014-07-30 15:40:00,39.7,39.71,39.68,39.71,606300.0,28.0776,28.0846,28.0634,28.0846,606300.0
2014-07-30 15:50:00,39.71,39.71,39.61,39.62,1988600.0,28.0846,28.0846,28.0139,28.021,1988600.0
2014-07-31 09:30:00,39.53,39.59,39.32,39.46,899200.0,27.9573,27.9998,27.8088,27.9078,899200.0
2014-07-31 09:40:00,39.46,39.69,39.38,39.54,491400.0,27.9078,28.0705,27.8512,27.9644,491400.0
2014-07-31 09:50:00,39.54,39.59,39.48,39.49,434000.0,27.9644,27.9998,27.922,27.929,434000.0
2014-07-31 10:00:00,39.5,39.6,39.48,39.56,427400.0,27.9361,28.0068,27.922,27.9785,427400.0
2014-07-31 10:10:00,39.55,39.69,39.55,39.69,474900.0,27.9715,28.0705,27.9715,28.0705,474900.0
2014-07-31 10:20:00,39.69,39.69,39.58,39.59,308700.0,28.0705,28.0705,27.9927,27.9998,308700.0
2014-07-31 10:30:00,39.6,39.65,39.59,39.64,537900.0,28.0068,28.0422,27.9998,28.0351,537900.0
2014-07-31 10:40:00,39.64,39.71,39.64,39.7,316900.0,28.0351,28.0846,28.0351,28.0776,316900.0
2014-07-31 10:50:00,39.7,39.73,39.6,39.61,461200.0,28.0776,28.0988,28.0068,28.0139,461200.0
2014-07-31 11:00:00,39.61,39.64,39.57,39.62,217300.0,28.0139,28.0351,27.9856,28.021,217300.0
2014-07-31 11:10:00,39.61,39.62,39.54,39.55,166800.0,28.0139,28.021,27.9644,27.9715,166800.0
2014-07-31 11:20:00,39.54,39.57,39.54,39.54,145300.0,27.9644,27.9856,27.9644,27.9644,145300.0
2014-07-31 11:30:00,39.54,39.57,39.53,39.57,164800.0,27.9644,27.9856,27.9573,27.9856,164800.0
2014-07-31 11:40:00,39.57,39.58,39.49,39.49,267700.0,27.9856,27.9927,27.929,27.929,267700.0
2014-07-31 11:50:00,39.49,39.5,39.44,39.48,338800.0,27.929,27.9361,27.8937,27.922,338800.0
2014-07-31 12:00:00,39.48,39.52,39.47,39.47,232100.0,27.922,27.9502,27.9149,27.9149,232100.0
2014-07-31 12:10:00,39.47,39.5,39.43,39.48,559200.0,27.9149,27.9361,27.8866,27.922,559200.0
2014-07-31 12:20:00,39.48,39.56,39.47,39.55,391100.0,27.922,27.9785,27.9149,27.9715,391100.0
2014-07-31 12:30:00,39.55,39.57,39.54,39.55,90900.0,27.9715,27.9856,27.9644,27.9715,90900.0
2014-07-31 12:40:00,39.55,39.58,39.54,39.56,158300.0,27.9715,27.9927,27.9644,27.9785,158300.0
2014-07-31 12:50:00,39.56,39.58,39.52,39.55,67100.0,27.9785,27.9927,27.9502,27.9715,67100.0
2014-07-31 13:00:00,39.55,39.57,39.54,39.55,153600.0,27.9715,27.9856,27.9644,27.9715,153600.0
2014-07-31 13:10:00,39.55,39.56,39.52,39.52,273100.0,27.9715,27.9785,27.9502,27.9502,273100.0
2014-07-31 13:20:00,39.52,39.52,39.43,39.48,172200.0,27.9502,27.9502,27.8866,27.922,172200.0
2014-07-31 13:30:00,39.48,39.52,39.47,39.52,106600.0,27.922,27.9502,27.9149,27.9502,106600.0
2014-07-31 13:40:00,39.51,39.52,39.45,39.47,164300.0,27.9432,27.9502,27.9007,27.9149,164300.0
2014-07-31 13:50:00,39.48,39.5,39.46,39.48,104600.0,27.922,27.9361,27.9078,27.922,104600.0
2014-07-31 14:00:00,39.48,39.56,39.48,39.56,168400.0,27.922,27.9785,27.922,27.9785,168400.0
2014-07-31 14:10:00,39.55,39.57,39.52,39.54,207600.0,27.9715,27.9856,27.9502,27.9644,207600.0
2014-07-31 14:20:00,39.54,39.55,39.5,39.52,115700.0,27.9644,27.9715,27.9361,27.9502,115700.0
2014-07-31 14:30:00,39.52,39.54,39.49,39.49,173900.0,27.9502,27.9644,27.929,27.929,173900.0
2014-07-31 14:40:00,39.49,39.5,39.4,39.42,287700.0,27.929,27.9361,27.8654,27.8795,287700.0
2014-07-31 14:50:00,39.42,39.44,39.35,39.36,252500.0,27.8795,27.8937,27.83,27.8371,252500.0
2014-07-31 15:00:00,39.36,39.36,39.32,39.32,298400.0,27.8371,27.8371,27.8088,27.8088,298400.0
2014-07-31 15:10:00,39.33,39.33,39.27,39.32,619900.0,27.8159,27.8159,27.7734,27.8088,619900.0
2014-07-31 15:20:00,39.31,39.31,39.25,39.28,464500.0,27.8017,27.8017,27.7593,27.7805,464500.0
2014-07-31 15:30:00,39.29,39.35,39.26,39.33,558400.0,27.7876,27.83,27.7664,27.8159,558400.0
2014-07-31 15:40:00,39.34,39.34,39.25,39.28,505600.0,27.8229,27.8229,27.7593,27.7805,505600.0
2014-07-31 15:50:00,39.28,39.35,39.27,39.3,1487600.0,27.7805,27.83,27.7734,27.7947,1487600.0
2014-08-01 09:30:00,39.12,39.35,39.06,39.23,776800.0,27.6673,27.83,27.6249,27.7451,776800.0
2014-08-01 09:40:00,39.23,39.27,39.18,39.25,400000.0,27.7451,27.7734,27.7098,27.7593,400000.0
2014-08-01 09:50:00,39.25,39.28,39.18,39.19,824000.0,27.7593,27.7805,27.7098,27.7169,824000.0
2014-08-01 10:00:00,39.19,39.33,39.13,39.3,626800.0,27.7169,27.8159,27.6744,27.7947,626800.0
2014-08-01 10:10:00,39.3,39.35,39.21,39.23,776500.0,27.7947,27.83,27.731,27.7451,776500.0
2014-08-01 10:20:00,39.23,39.41,39.22,39.35,606700.0,27.7451,27.8725,27.7381,27.83,606700.0
2014-08-01 10:30:00,39.34,39.49,39.34,39.47,293900.0,27.8229,27.929,27.8229,27.9149,293900.0
2014-08-01 10:40:00,39.48,39.48,39.4,39.44,264900.0,27.922,27.922,27.8654,27.8937,264900.0
2014-08-01 10:50:00,39.44,39.45,39.39,39.41,230600.0,27.8937,27.9007,27.8583,27.8725,230600.0
2014-08-01 11:00:00,39.42,39.43,39.36,39.38,270500.0,27.8795,27.8866,27.8371,27.8512,270500.0
2014-08-01 11:10:00,39.38,39.39,39.32,39.34,199300.0,27.8512,27.8583,27.8088,27.8229,199300.0
2014-08-01 11:20:00,39.34,39.41,39.33,39.37,186400.0,27.8229,27.8725,27.8159,27.8442,186400.0
2014-08-01 11:30:00,39.38,39.39,39.3,39.3,205200.0,27.8512,27.8583,27.7947,27.7947,205200.0
2014-08-01 11:40:00,39.29,39.31,39.22,39.26,332200.0,27.7876,27.8017,27.7381,27.7664,332200.0
2014-08-01 11:50:00,39.26,39.26,39.18,39.25,258200.0,27.7664,27.7664,27.7098,27.7593,258200.0
2014-08-01 12:00:00,39.25,39.3,39.22,39.23,166100.0,27.7593,27.7947,27.7381,27.7451,166100.0
2014-08-01 12:10:00,39.24,39.32,39.21,39.3,132200.0,27.7522,27.8088,27.731,27.7947,132200.0
2014-08-01 12:20:00,39.29,39.33,39.26,39.28,67000.0,27.7876,27.8159,27.7664,27.7805,67000.0
2014-08-01 12:30:00,39.28,39.32,39.28,39.29,63700.0,27.7805,27.8088,27.7805,27.7876,63700.0
2014-08-01 12:40:00,39.29,39.3,39.25,39.26,133400.0,27.7876,27.7947,27.7593,27.7664,133400.0
2014-08-01 12:50:00,39.25,39.33,39.24,39.29,146700.0,27.7593,27.8159,27.7522,27.7876,146700.0
2014-08-01 13:00:00,39.29,39.31,39.25,39.28,121900.0,27.7876,27.8017,27.7593,27.7805,121900.0
2014-08-01 13:10:00,39.29,39.33,39.27,39.31,186600.0,27.7876,27.8159,27.7734,27.8017,186600.0
2014-08-01 13:20:00,39.3,39.42,39.28,39.41,156400.0,27.7947,27.8795,27.7805,27.8725,156400.0
2014-08-01 13:30:00,39.42,39.42,39.34,39.42,151300.0,27.8795,27.8795,27.8229,27.8795,151300.0
2014-08-01 13:40:00,39.42,39.42,39.36,39.4,144300.0,27.8795,27.8795,27.8371,27.8654,144300.0
2014-08-01 13:50:00,39.4,39.43,39.36,39.42,130600.0,27.8654,27.8866,27.8371,27.8795,130600.0
2014-08-01 14:00:00,39.43,39.44,39.38,39.41,126000.0,27.8866,27.8937,27.8512,27.8725,126000.0
2014-08-01 14:10:00,39.42,39.43,39.39,39.4,110100.0,27.8795,27.8866,27.8583,27.8654,110100.0
2014-08-01 14:20:00,39.4,39.41,39.37,39.4,162500.0,27.8654,27.8725,27.8442,27.8654,162500.0
2014-08-01 14:30:00,39.4,39.43,39.38,39.43,102100.0,27.8654,27.8866,27.8512,27.8866,102100.0
2014-08-01 14:40:00,39.43,39.43,39.37,39.38,211700.0,27.8866,27.8866,27.8442,27.8512,211700.0
2014-08-01 14:50:00,39.38,39.39,39.34,39.37,205600.0,27.8512,27.8583,27.8229,27.8442,205600.0
2014-08-01 15:00:00,39.37,39.38,39.33,39.34,190900.0,27.8442,27.8512,27.8159,27.8229,190900.0
2014-08-01 15:10:00,39.34,39.44,39.33,39.43,275900.0,27.8229,27.8937,27.8159,27.8866,275900.0
2014-08-01 15:20:00,39.42,39.45,39.4,39.4,476500.0,27.8795,27.9007,27.8654,27.8654,476500.0
2014-08-01 15:30:00,39.4,39.43,39.38,39.41,214200.0,27.8654,27.8866,27.8512,27.8725,214200.0
2014-08-01 15:40:00,39.41,39.42,39.34,39.36,448900.0,27.8725,27.8795,27.8229,27.8371,448900.0
2014-08-01 15:50:00,39.36,39.36,39.29,39.3,1050200.0,27.8371,27.8371,27.7876,27.7947,1050200.0
2014-08-04 09:30:00,39.41,39.41,39.21,39.23,414000.0,27.8725,27.8725,27.731,27.7451,414000.0
2014-08-04 09:40:00,39.22,39.27,39.17,39.22,220000.0,27.7381,27.7734,27.7027,27.7381,220000.0
2014-08-04 09:50:00,39.22,39.23,39.16,39.19,215600.0,27.7381,27.7451,27.6956,27.7169,215600.0
2014-08-04 10:00:00,39.2,39.2,39.15,39.18,208800.0,27.7239,27.7239,27.6886,27.7098,208800.0
2014-08-04 10:10:00,39.18,39.19,39.12,39.18,359700.0,27.7098,27.7169,27.6673,27.7098,359700.0
2014-08-04 10:20:00,39.18,39.2,39.15,39.16,251400.0,27.7098,27.7239,27.6886,27.6956,251400.0
2014-08-04 10:30:00,39.16,39.18,39.13,39.18,168500.0,27.6956,27.7098,27.6744,27.7098,168500.0
2014-08-04 10:40:00,39.18,39.19,39.15,39.18,177800.0,27.7098,27.7169,27.6886,27.7098,177800.0
2014-08-04 10:50:00,39.18,39.2,39.12,39.14,190900.0,27.7098,27.7239,27.6673,27.6815,190900.0
2014-08-04 11:00:00,39.13,39.17,39.12,39.17,149100.0,27.6744,27.7027,27.6673,27.7027,149100.0
2014-08-04 11:10:00,39.17,39.23,39.17,39.22,197700.0,27.7027,27.7451,27.7027,27.7381,197700.0
2014-08-04 11:20:00,39.21,39.31,39.2,39.3,351200.0,27.731,27.8017,27.7239,27.7947,351200.0
2014-08-04 11:30:00,39.3,39.32,39.27,39.27,156200.0,27.7947,27.8088,27.7734,27.7734,156200.0
2014-08-04 11:40:00,39.27,39.3,39.26,39.29,323400.0,27.7734,27.7947,27.7664,27.7876,323400.0
2014-08-04 11:50:00,39.29,39.29,39.25,39.25,177600.0,27.7876,27.7876,27.7593,27.7593,177600.0
2014-08-04 12:00:00,39.25,39.28,39.24,39.27,123200.0,27.7593,27.7805,27.7522,27.7734,123200.0
2014-08-04 12:10:00,39.26,39.29,39.2,39.22,277600.0,27.7664,27.7876,27.7239,27.7381,277600.0
2014-08-04 12:20:00,39.22,39.29,39.21,39.27,134100.0,27.7381,27.7876,27.731,27.7734,134100.0
2014-08-04 12:30:00,39.27,39.28,39.23,39.26,126400.0,27.7734,27.7805,27.7451,27.7664,126400.0
2014-08-04 12:40:00,39.27,39.27,39.24,39.24,73000.0,27.7734,27.7734,27.7522,27.7522,73000.0
2014-08-04 12:50:00,39.25,39.28,39.24,39.26,97400.0,27.7593,27.7805,27.7522,27.7664,97400.0
2014-08-04 13:00:00,39.25,39.29,39.25,39.29,99400.0,27.7593,27.7876,27.7593,27.7876,99400.0
2014-08-04 13:10:00,39.29,39.32,39.27,39.3,214900.0,27.7876,27.8088,27.7734,27.7947,214900.0
2014-08-04 13:20:00,39.29,39.38,39.29,39.36,162000.0,27.7876,27.8512,27.7876,27.8371,162000.0
2014-08-04 13:30:00,39.36,39.37,39.35,39.36,136300.0,27.8371,27.8442,27.83,27.8371,136300.0
2014-08-04 13:40:00,39.35,39.37,39.33,39.34,133400.0,27.83,27.8442,27.8159,27.8229,133400.0
2014-08-04 13:50:00,39.33,39.37,39.31,39.34,157300.0,27.8159,27.8442,27.8017,27.8229,157300.0
2014-08-04 14:00:00,39.34,39.36,39.32,39.33,126400.0,27.8229,27.8371,27.8088,27.8159,126400.0
2014-08-04 14:10:00,39.33,39.35,39.32,39.32,93500.0,27.8159,27.83,27.8088,27.8088,93500.0
2014-08-04 14:20:00,39.33,39.33,39.3,39.3,111600.0,27.8159,27.8159,27.7947,27.7947,111600.0
2014-08-04 14:30:00,39.31,39.38,39.29,39.37,136800.0,27.8017,27.8512,27.7876,27.8442,136800.0
2014-08-04 14:40:00,39.37,39.4,39.36,39.39,159200.0,27.8442,27.8654,27.8371,27.8583,159200.0
2014-08-04 14:50:00,39.4,39.46,39.4,39.4,313400.0,27.8654,27.9078,27.8654,27.8654,313400.0
2014-08-04 15:00:00,39.4,39.41,39.37,39.38,206900.0,27.8654,27.8725,27.8442,27.8512,206900.0
2014-08-04 15:10:00,39.39,39.43,39.38,39.43,114400.0,27.8583,27.8866,27.8512,27.8866,114400.0
2014-08-04 15:20:00,39.43,39.45,39.4,39.43,332800.0,27.8866,27.9007,27.8654,27.8866,332800.0
2014-08-04 15:30:00,39.43,39.46,39.42,39.43,270600.0,27.8866,27.9078,27.8795,27.8866,270600.0
2014-08-04 15:40:00,39.43,39.45,39.42,39.43,362200.0,27.8866,27.9007,27.8795,27.8866,362200.0
2014-08-04 15:50:00,39.44,39.46,39.4,39.41,1142000.0,27.8937,27.9078,27.8654,27.8725,1142000.0
2014-08-05 09:30:00,39.34,39.53,39.3,39.38,488100.0,27.8229,27.9573,27.7947,27.8512,488100.0
2014-08-05 09:40:00,39.38,39.41,39.3,39.32,243500.0,27.8512,27.8725,27.7947,27.8088,243500.0
2014-08-05 09:50:00,39.32,39.34,39.25,39.29,344700.0,27.8088,27.8229,27.7593,27.7876,344700.0
2014-08-05 10:00:00,39.3,39.32,39.23,39.26,433000.0,27.7947,27.8088,27.7451,27.7664,433000.0
2014-08-05 10:10:00,39.26,39.29,39.2,39.21,228800.0,27.7664,27.7876,27.7239,27.731,228800.0
2014-08-05 10:20:00,39.2,39.26,39.2,39.24,148600.0,27.7239,27.7664,27.7239,27.7522,148600.0
2014-08-05 10:30:00,39.24,39.29,39.21,39.27,211700.0,27.7522,27.7876,27.731,27.7734,211700.0
2014-08-05 10:40:00,39.28,39.29,39.24,39.29,142400.0,27.7805,27.7876,27.7522,27.7876,142400.0
2014-08-05 10:50:00,39.28,39.32,39.26,39.27,393400.0,27.7805,27.8088,27.7664,27.7734,393400.0
2014-08-05 11:00:00,39.28,39.28,39.21,39.21,253200.0,27.7805,27.7805,27.731,27.731,253200.0
2014-08-05 11:10:00,39.2,39.25,39.2,39.25,356700.0,27.7239,27.7593,27.7239,27.7593,356700.0
2014-08-05 11:20:00,39.24,39.3,39.24,39.27,329700.0,27.7522,27.7947,27.7522,27.7734,329700.0
2014-08-05 11:30:00,39.28,39.32,39.27,39.3,274000.0,27.7805,27.8088,27.7734,27.7947,274000.0
2014-08-05 11:40:00,39.3,39.38,39.3,39.38,223600.0,27.7947,27.8512,27.7947,27.8512,223600.0
2014-08-05 11:50:00,39.38,39.48,39.37,39.4,574200.0,27.8512,27.922,27.8442,27.8654,574200.0
2014-08-05 12:00:00,39.39,39.41,39.37,39.41,128500.0,27.8583,27.8725,27.8442,27.8725,128500.0
2014-08-05 12:10:00,39.4,39.41,39.35,39.35,100700.0,27.8654,27.8725,27.83,27.83,100700.0
2014-08-05 12:20:00,39.35,39.35,39.3,39.35,129500.0,27.83,27.83,27.7947,27.83,129500.0
2014-08-05 12:30:00,39.34,39.37,39.31,39.34,134800.0,27.8229,27.8442,27.8017,27.8229,134800.0
2014-08-05 12:40:00,39.34,39.35,39.31,39.33,101900.0,27.8229,27.83,27.8017,27.8159,101900.0
2014-08-05 12:50:00,39.33,39.35,39.32,39.35,95300.0,27.8159,27.83,27.8088,27.83,95300.0
2014-08-05 13:00:00,39.35,39.35,39.33,39.34,87200.0,27.83,27.83,27.8159,27.8229,87200.0
2014-08-05 13:10:00,39.34,39.36,39.33,39.35,93700.0,27.8229,27.8371,27.8159,27.83,93700.0
2014-08-05 13:20:00,39.36,39.36,39.33,39.33,68200.0,27.8371,27.8371,27.8159,27.8159,68200.0
2014-08-05 13:30:00,39.34,39.34,39.22,39.22,316400.0,27.8229,27.8229,27.7381,27.7381,316400.0
2014-08-05 13:40:00,39.22,39.24,39.12,39.18,427200.0,27.7381,27.7522,27.6673,27.7098,427200.0
2014-08-05 13:50:00,39.18,39.23,39.14,39.19,176000.0,27.7098,27.7451,27.6815,27.7169,176000.0
2014-08-05 14:00:00,39.19,39.2,39.1,39.11,374900.0,27.7169,27.7239,27.6532,27.6603,374900.0
2014-08-05 14:10:00,39.12,39.2,39.12,39.18,171000.0,27.6673,27.7239,27.6673,27.7098,171000.0
2014-08-05 14:20:00,39.18,39.21,39.16,39.2,147300.0,27.7098,27.731,27.6956,27.7239,147300.0
2014-08-05 14:30:00,39.19,39.25,39.19,39.2,261000.0,27.7169,27.7593,27.7169,27.7239,261000.0
2014-08-05 14:40:00,39.2,39.23,39.19,39.23,146800.0,27.7239,27.7451,27.7169,27.7451,146800.0
2014-08-05 14:50:00,39.23,39.24,39.19,39.2,218400.0,27.7451,27.7522,27.7169,27.7239,218400.0
2014-08-05 15:00:00,39.2,39.22,39.15,39.16,328900.0,27.7239,27.7381,27.6886,27.6956,328900.0
2014-08-05 15:10:00,39.16,39.21,39.15,39.2,259600.0,27.6956,27.731,27.6886,27.7239,259600.0
2014-08-05 15:20:00,39.2,39.23,39.19,39.2,318400.0,27.7239,27.7451,27.7169,27.7239,318400.0
2014-08-05 15:30:00,39.21,39.27,39.2,39.23,291800.0,27.731,27.7734,27.7239,27.7451,291800.0
2014-08-05 15:40:00,39.23,39.24,39.2,39.2,397100.0,27.7451,27.7522,27.7239,27.7239,397100.0
2014-08-05 15:50:00,39.21,39.23,39.17,39.17,828800.0,27.731,27.7451,27.7027,27.7027,828800.0
2014-08-06 09:30:00,39.13,39.94,39.13,39.74,1954800.0,27.6744,28.2473,27.6744,28.1058,1954800.0
2014-08-06 09:40:00,39.73,39.88,39.71,39.82,907400.0,28.0988,28.2049,28.0846,28.1624,907400.0
2014-08-06 09:50:00,39.83,39.87,39.71,39.77,530300.0,28.1695,28.1978,28.0846,28.1271,530300.0
2014-08-06 10:00:00,39.77,39.83,39.71,39.71,423000.0,28.1271,28.1695,28.0846,28.0846,423000.0
2014-08-06 10:10:00,39.72,39.73,39.66,39.72,281200.0,28.0917,28.0988,28.0493,28.0917,281200.0
2014-08-06 10:20:00,39.71,39.73,39.64,39.72,452300.0,28.0846,28.0988,28.0351,28.0917,452300.0
2014-08-06 10:30:00,39.72,39.76,39.69,39.72,202000.0,28.0917,28.12,28.0705,28.0917,202000.0
2014-08-06 10:40:00,39.72,39.73,39.65,39.68,187000.0,28.0917,28.0988,28.0422,28.0634,187000.0
2014-08-06 10:50:00,39.68,39.77,39.66,39.75,209900.0,28.0634,28.1271,28.0493,28.1129,209900.0
2014-08-06 11:00:00,39.75,39.82,39.75,39.77,242200.0,28.1129,28.1624,28.1129,28.1271,242200.0
2014-08-06 11:10:00,39.77,39.78,39.72,39.72,154000.0,28.1271,28.1341,28.0917,28.0917,154000.0
2014-08-06 11:20:00,39.72,39.74,39.69,39.74,272000.0,28.0917,28.1058,28.0705,28.1058,272000.0
2014-08-06 11:30:00,39.74,39.79,39.71,39.76,158500.0,28.1058,28.1412,28.0846,28.12,158500.0
2014-08-06 11:40:00,39.76,39.78,39.72,39.77,116500.0,28.12,28.1341,28.0917,28.1271,116500.0
2014-08-06 11:50:00,39.77,39.79,39.74,39.78,156400.0,28.1271,28.1412,28.1058,28.1341,156400.0
2014-08-06 12:00:00,39.78,39.82,39.75,39.76,141500.0,28.1341,28.1624,28.1129,28.12,141500.0
2014-08-06 12:10:00,39.76,39.81,39.71,39.75,204900.0,28.12,28.1553,28.0846,28.1129,204900.0
2014-08-06 12:20:00,39.74,39.81,39.74,39.76,208400.0,28.1058,28.1553,28.1058,28.12,208400.0
2014-08-06 12:30:00,39.76,39.84,39.76,39.83,219800.0,28.12,28.1766,28.12,28.1695,219800.0
2014-08-06 12:40:00,39.82,39.83,39.8,39.8,100000.0,28.1624,28.1695,28.1483,28.1483,100000.0
2014-08-06 12:50:00,39.8,39.85,39.79,39.83,256600.0,28.1483,28.1836,28.1412,28.1695,256600.0
2014-08-06 13:00:00,39.83,39.83,39.76,39.79,215800.0,28.1695,28.1695,28.12,28.1412,215800.0
2014-08-06 13:10:00,39.79,39.86,39.79,39.86,200300.0,28.1412,28.1907,28.1412,28.1907,200300.0
2014-08-06 13:20:00,39.86,39.86,39.83,39.84,113500.0,28.1907,28.1907,28.1695,28.1766,113500.0
2014-08-06 13:30:00,39.84,39.88,39.83,39.87,255100.0,28.1766,28.2049,28.1695,28.1978,255100.0
2014-08-06 13:40:00,39.86,39.87,39.83,39.83,189500.0,28.1907,28.1978,28.1695,28.1695,189500.0
2014-08-06 13:50:00,39.84,39.84,39.79,39.79,208700.0,28.1766,28.1766,28.1412,28.1412,208700.0
2014-08-06 14:00:00,39.79,39.83,39.77,39.82,170500.0,28.1412,28.1695,28.1271,28.1624,170500.0
2014-08-06 14:10:00,39.81,39.84,39.79,39.82,206200.0,28.1553,28.1766,28.1412,28.1624,206200.0
2014-08-06 14:20:00,39.82,39.85,39.81,39.84,129100.0,28.1624,28.1836,28.1553,28.1766,129100.0
2014-08-06 14:30:00,39.84,39.85,39.77,39.78,345100.0,28.1766,28.1836,28.1271,28.1341,345100.0
2014-08-06 14:40:00,39.78,39.84,39.77,39.8,253600.0,28.1341,28.1766,28.1271,28.1483,253600.0
2014-08-06 14:50:00,39.8,39.86,39.79,39.86,337000.0,28.1483,28.1907,28.1412,28.1907,337000.0
2014-08-06 15:00:00,39.85,39.91,39.84,39.89,410000.0,28.1836,28.2261,28.1766,28.2119,410000.0
2014-08-06 15:10:00,39.89,39.9,39.88,39.9,287600.0,28.2119,28.219,28.2049,28.219,287600.0
2014-08-06 15:20:00,39.9,39.92,39.89,39.9,315800.0,28.219,28.2331,28.2119,28.219,315800.0
2014-08-06 15:30:00,39.91,39.96,39.9,39.91,673600.0,28.2261,28.2614,28.219,28.2261,673600.0
2014-08-06 15:40:00,39.91,39.92,39.89,39.91,616900.0,28.2261,28.2331,28.2119,28.2261,616900.0
2014-08-06 15:50:00,39.91,39.94,39.88,39.92,1745700.0,28.2261,28.2473,28.2049,28.2331,1745700.0
2014-08-07 09:30:00,39.96,40.01,39.81,39.95,576900.0,28.2614,28.2968,28.1553,28.2544,576900.0
2014-08-07 09:40:00,39.94,39.97,39.82,39.84,358600.0,28.2473,28.2685,28.1624,28.1766,358600.0
2014-08-07 09:50:00,39.84,39.89,39.8,39.88,242700.0,28.1766,28.2119,28.1483,28.2049,242700.0
2014-08-07 10:00:00,39.88,39.88,39.79,39.85,251200.0,28.2049,28.2049,28.1412,28.1836,251200.0
2014-08-07 10:10:00,39.85,39.88,39.78,39.82,214000.0,28.1836,28.2049,28.1341,28.1624,214000.0
2014-08-07 10:20:00,39.8,39.85,39.79,39.82,161600.0,28.1483,28.1836,28.1412,28.1624,161600.0
2014-08-07 10:30:00,39.82,39.84,39.8,39.81,118600.0,28.1624,28.1766,28.1483,28.1553,118600.0
2014-08-07 10:40:00,39.81,39.82,39.73,39.73,226500.0,28.1553,28.1624,28.0988,28.0988,226500.0
2014-08-07 10:50:00,39.74,39.74,39.66,39.7,222500.0,28.1058,28.1058,28.0493,28.0776,222500.0
2014-08-07 11:00:00,39.69,39.7,39.62,39.65,187100.0,28.0705,28.0776,28.021,28.0422,187100.0
2014-08-07 11:10:00,39.66,39.67,39.59,39.64,219200.0,28.0493,28.0563,27.9998,28.0351,219200.0
2014-08-07 11:20:00,39.64,39.65,39.58,39.58,218100.0,28.0351,28.0422,27.9927,27.9927,218100.0
2014-08-07 11:30:00,39.58,39.65,39.58,39.62,236000.0,27.9927,28.0422,27.9927,28.021,236000.0
2014-08-07 11:40:00,39.62,39.63,39.52,39.58,202100.0,28.021,28.028,27.9502,27.9927,202100.0
2014-08-07 11:50:00,39.58,39.59,39.51,39.57,109800.0,27.9927,27.9998,27.9432,27.9856,109800.0
2014-08-07 12:00:00,39.57,39.6,39.55,39.59,181100.0,27.9856,28.0068,27.9715,27.9998,181100.0
2014-08-07 12:10:00,39.58,39.59,39.44,39.44,288500.0,27.9927,27.9998,27.8937,27.8937,288500.0
2014-08-07 12:20:00,39.45,39.54,39.42,39.53,329500.0,27.9007,27.9644,27.8795,27.9573,329500.0
2014-08-07 12:30:00,39.53,39.54,39.46,39.51,138200.0,27.9573,27.9644,27.9078,27.9432,138200.0
2014-08-07 12:40:00,39.52,39.53,39.49,39.5,92200.0,27.9502,27.9573,27.929,27.9361,92200.0
2014-08-07 12:50:00,39.51,39.62,39.5,39.59,247300.0,27.9432,28.021,27.9361,27.9998,247300.0
2014-08-07 13:00:00,39.6,39.72,39.59,39.72,178100.0,28.0068,28.0917,27.9998,28.0917,178100.0
2014-08-07 13:10:00,39.72,39.73,39.67,39.68,184800.0,28.0917,28.0988,28.0563,28.0634,184800.0
2014-08-07 13:20:00,39.68,39.7,39.65,39.67,130800.0,28.0634,28.0776,28.0422,28.0563,130800.0
2014-08-07 13:30:00,39.68,39.69,39.66,39.69,82700.0,28.0634,28.0705,28.0493,28.0705,82700.0
2014-08-07 13:40:00,39.69,39.7,39.66,39.66,72000.0,28.0705,28.0776,28.0493,28.0493,72000.0
2014-08-07 13:50:00,39.66,39.72,39.66,39.69,239900.0,28.0493,28.0917,28.0493,28.0705,239900.0
2014-08-07 14:00:00,39.68,39.69,39.62,39.65,137800.0,28.0634,28.0705,28.021,28.0422,137800.0
2014-08-07 14:10:00,39.65,39.66,39.58,39.6,137300.0,28.0422,28.0493,27.9927,28.0068,137300.0
2014-08-07 14:20:00,39.6,39.67,39.6,39.6,193600.0,28.0068,28.0563,28.0068,28.0068,193600.0
2014-08-07 14:30:00,39.6,39.65,39.57,39.57,217100.0,28.0068,28.0422,27.9856,27.9856,217100.0
2014-08-07 14:40:00,39.57,39.59,39.56,39.57,160600.0,27.9856,27.9998,27.9785,27.9856,160600.0
2014-08-07 14:50:00,39.57,39.59,39.5,39.5,316300.0,27.9856,27.9998,27.9361,27.9361,316300.0
2014-08-07 15:00:00,39.51,39.54,39.47,39.49,523500.0,27.9432,27.9644,27.9149,27.929,523500.0
2014-08-07 15:10:00,39.48,39.51,39.38,39.43,1184000.0,27.922,27.9432,27.8512,27.8866,1184000.0
2014-08-07 15:20:00,39.43,39.43,39.39,39.42,302200.0,27.8866,27.8866,27.8583,27.8795,302200.0
2014-08-07 15:30:00,39.43,39.44,39.39,39.41,466300.0,27.8866,27.8937,27.8583,27.8725,466300.0
2014-08-07 15:40:00,39.41,39.42,39.38,39.38,548900.0,27.8725,27.8795,27.8512,27.8512,548900.0
2014-08-07 15:50:00,39.38,39.41,39.33,39.36,2383900.0,27.8512,27.8725,27.8159,27.8371,2383900.0
2014-08-08 09:30:00,39.34,39.44,39.3,39.43,673300.0,27.8229,27.8937,27.7947,27.8866,673300.0
2014-08-08 09:40:00,39.44,39.44,39.28,39.32,261300.0,27.8937,27.8937,27.7805,27.8088,261300.0
2014-08-08 09:50:00,39.33,39.37,39.31,39.35,234400.0,27.8159,27.8442,27.8017,27.83,234400.0
2014-08-08 10:00:00,39.34,39.37,39.28,39.29,236500.0,27.8229,27.8442,27.7805,27.7876,236500.0
2014-08-08 10:10:00,39.3,39.33,39.29,39.3,144500.0,27.7947,27.8159,27.7876,27.7947,144500.0
2014-08-08 10:20:00,39.31,39.32,39.26,39.29,185500.0,27.8017,27.8088,27.7664,27.7876,185500.0
2014-08-08 10:30:00,39.29,39.33,39.27,39.32,150700.0,27.7876,27.8159,27.7734,27.8088,150700.0
2014-08-08 10:40:00,39.32,39.39,39.31,39.36,300800.0,27.8088,27.8583,27.8017,27.8371,300800.0
2014-08-08 10:50:00,39.36,39.38,39.33,39.35,211900.0,27.8371,27.8512,27.8159,27.83,211900.0
2014-08-08 11:00:00,39.35,39.4,39.32,39.35,127100.0,27.83,27.8654,27.8088,27.83,127100.0
2014-08-08 11:10:00,39.36,39.39,39.33,39.35,273100.0,27.8371,27.8583,27.8159,27.83,273100.0
2014-08-08 11:20:00,39.35,39.37,39.33,39.33,383700.0,27.83,27.8442,27.8159,27.8159,383700.0
2014-08-08 11:30:00,39.34,39.36,39.32,39.32,146100.0,27.8229,27.8371,27.8088,27.8088,146100.0
2014-08-08 11:40:00,39.32,39.37,39.32,39.36,236600.0,27.8088,27.8442,27.8088,27.8371,236600.0
2014-08-08 11:50:00,39.37,39.4,39.36,39.4,229700.0,27.8442,27.8654,27.8371,27.8654,229700.0
2014-08-08 12:00:00,39.4,39.4,39.35,39.35,81800.0,27.8654,27.8654,27.83,27.83,81800.0
2014-08-08 12:10:00,39.35,39.4,39.35,39.39,159500.0,27.83,27.8654,27.83,27.8583,159500.0
2014-08-08 12:20:00,39.38,39.39,39.35,39.37,143000.0,27.8512,27.8583,27.83,27.8442,143000.0
2014-08-08 12:30:00,39.36,39.36,39.3,39.33,151200.0,27.8371,27.8371,27.7947,27.8159,151200.0
2014-08-08 12:40:00,39.34,39.35,39.33,39.34,79500.0,27.8229,27.83,27.8159,27.8229,79500.0
2014-08-08 12:50:00,39.33,39.37,39.33,39.37,83600.0,27.8159,27.8442,27.8159,27.8442,83600.0
2014-08-08 13:00:00,39.36,39.38,39.34,39.37,95800.0,27.8371,27.8512,27.8229,27.8442,95800.0
2014-08-08 13:10:00,39.37,39.44,39.37,39.43,352800.0,27.8442,27.8937,27.8442,27.8866,352800.0
2014-08-08 13:20:00,39.43,39.49,39.42,39.46,236100.0,27.8866,27.929,27.8795,27.9078,236100.0
2014-08-08 13:30:00,39.46,39.51,39.45,39.51,237600.0,27.9078,27.9432,27.9007,27.9432,237600.0
2014-08-08 13:40:00,39.5,39.53,39.49,39.53,143200.0,27.9361,27.9573,27.929,27.9573,143200.0
2014-08-08 13:50:00,39.53,39.54,39.51,39.54,129000.0,27.9573,27.9644,27.9432,27.9644,129000.0
2014-08-08 14:00:00,39.54,39.57,39.51,39.56,122300.0,27.9644,27.9856,27.9432,27.9785,122300.0
2014-08-08 14:10:00,39.56,39.56,39.52,39.53,145100.0,27.9785,27.9785,27.9502,27.9573,145100.0
2014-08-08 14:20:00,39.54,39.57,39.52,39.54,232800.0,27.9644,27.9856,27.9502,27.9644,232800.0
2014-08-08 14:30:00,39.53,39.58,39.52,39.54,278700.0,27.9573,27.9927,27.9502,27.9644,278700.0
2014-08-08 14:40:00,39.54,39.56,39.5,39.5,259200.0,27.9644,27.9785,27.9361,27.9361,259200.0
2014-08-08 14:50:00,39.49,39.52,39.48,39.5,208300.0,27.929,27.9502,27.922,27.9361,208300.0
2014-08-08 15:00:00,39.49,39.52,39.48,39.51,135900.0,27.929,27.9502,27.922,27.9432,135900.0
2014-08-08 15:10:00,39.51,39.51,39.48,39.51,239100.0,27.9432,27.9432,27.922,27.9432,239100.0
2014-08-08 15:20:00,39.51,39.52,39.49,39.5,271800.0,27.9432,27.9502,27.929,27.9361,271800.0
2014-08-08 15:30:00,39.5,39.52,39.48,39.51,412500.0,27.9361,27.9502,27.922,27.9432,412500.0
2014-08-08 15:40:00,39.51,39.55,39.5,39.52,766100.0,27.9432,27.9715,27.9361,27.9502,766100.0
2014-08-08 15:50:00,39.52,39.54,39.45,39.46,2453500.0,27.9502,27.9644,27.9007,27.9078,2453500.0
2014-08-11 09:30:00,39.52,39.68,39.52,39.59,651400.0,27.9502,28.0634,27.9502,27.9998,651400.0
2014-08-11 09:40:00,39.59,39.68,39.57,39.68,418700.0,27.9998,28.0634,27.9856,28.0634,418700.0
2014-08-11 09:50:00,39.68,39.83,39.67,39.83,635500.0,28.0634,28.1695,28.0563,28.1695,635500.0
2014-08-11 10:00:00,39.82,39.87,39.79,39.85,428000.0,28.1624,28.1978,28.1412,28.1836,428000.0
2014-08-11 10:10:00,39.86,39.87,39.74,39.77,925400.0,28.1907,28.1978,28.1058,28.1271,925400.0
2014-08-11 10:20:00,39.77,39.77,39.66,39.66,222000.0,28.1271,28.1271,28.0493,28.0493,222000.0
2014-08-11 10:30:00,39.67,39.71,39.65,39.69,226700.0,28.0563,28.0846,28.0422,28.0705,226700.0
2014-08-11 10:40:00,39.7,39.72,39.68,39.71,176800.0,28.0776,28.0917,28.0634,28.0846,176800.0
2014-08-11 10:50:00,39.71,39.71,39.64,39.66,182700.0,28.0846,28.0846,28.0351,28.0493,182700.0
2014-08-11 11:00:00,39.67,39.67,39.61,39.63,362700.0,28.0563,28.0563,28.0139,28.028,362700.0
2014-08-11 11:10:00,39.62,39.72,39.6,39.72,311400.0,28.021,28.0917,28.0068,28.0917,311400.0
2014-08-11 11:20:00,39.72,39.73,39.65,39.71,237800.0,28.0917,28.0988,28.0422,28.0846,237800.0
2014-08-11 11:30:00,39.71,39.72,39.68,39.71,281600.0,28.0846,28.0917,28.0634,28.0846,281600.0
2014-08-11 11:40:00,39.72,39.77,39.71,39.74,262700.0,28.0917,28.1271,28.0846,28.1058,262700.0
2014-08-11 11:50:00,39.75,39.8,39.73,39.73,333200.0,28.1129,28.1483,28.0988,28.0988,333200.0
2014-08-11 12:00:00,39.73,39.75,39.71,39.72,220200.0,28.0988,28.1129,28.0846,28.0917,220200.0
2014-08-11 12:10:00,39.71,39.72,39.69,39.72,190000.0,28.0846,28.0917,28.0705,28.0917,190000.0
2014-08-11 12:20:00,39.72,39.76,39.71,39.74,229100.0,28.0917,28.12,28.0846,28.1058,229100.0
2014-08-11 12:30:00,39.74,39.77,39.73,39.77,126800.0,28.1058,28.1271,28.0988,28.1271,126800.0
2014-08-11 12:40:00,39.77,39.8,39.76,39.8,189000.0,28.1271,28.1483,28.12,28.1483,189000.0
2014-08-11 12:50:00,39.8,39.81,39.79,39.8,252700.0,28.1483,28.1553,28.1412,28.1483,252700.0
2014-08-11 13:00:00,39.79,39.81,39.75,39.79,191000.0,28.1412,28.1553,28.1129,28.1412,191000.0
2014-08-11 13:10:00,39.79,39.8,39.77,39.77,207000.0,28.1412,28.1483,28.1271,28.1271,207000.0
2014-08-11 13:20:00,39.78,39.8,39.73,39.73,186400.0,28.1341,28.1483,28.0988,28.0988,186400.0
2014-08-11 13:30:00,39.74,39.74,39.71,39.74,291800.0,28.1058,28.1058,28.0846,28.1058,291800.0
2014-08-11 13:40:00,39.73,39.78,39.73,39.75,316300.0,28.0988,28.1341,28.0988,28.1129,316300.0
2014-08-11 13:50:00,39.75,39.75,39.72,39.73,274300.0,28.1129,28.1129,28.0917,28.0988,274300.0
2014-08-11 14:00:00,39.73,39.73,39.7,39.71,159700.0,28.0988,28.0988,28.0776,28.0846,159700.0
2014-08-11 14:10:00,39.7,39.75,39.66,39.74,276700.0,28.0776,28.1129,28.0493,28.1058,276700.0
2014-08-11 14:20:00,39.75,39.76,39.72,39.73,140900.0,28.1129,28.12,28.0917,28.0988,140900.0
2014-08-11 14:30:00,39.72,39.73,39.69,39.71,272300.0,28.0917,28.0988,28.0705,28.0846,272300.0
2014-08-11 14:40:00,39.71,39.74,39.69,39.73,510300.0,28.0846,28.1058,28.0705,28.0988,510300.0
2014-08-11 14:50:00,39.73,39.73,39.69,39.69,163400.0,28.0988,28.0988,28.0705,28.0705,163400.0
2014-08-11 15:00:00,39.69,39.71,39.68,39.69,232700.0,28.0705,28.0846,28.0634,28.0705,232700.0
2014-08-11 15:10:00,39.68,39.71,39.68,39.71,240000.0,28.0634,28.0846,28.0634,28.0846,240000.0
2014-08-11 15:20:00,39.71,39.71,39.68,39.68,370200.0,28.0846,28.0846,28.0634,28.0634,370200.0
2014-08-11 15:30:00,39.69,39.69,39.64,39.65,196400.0,28.0705,28.0705,28.0351,28.0422,196400.0
2014-08-11 15:40:00,39.64,39.65,39.58,39.58,568000.0,28.0351,28.0422,27.9927,27.9927,568000.0
2014-08-11 15:50:00,39.59,39.62,39.56,39.57,1450300.0,27.9998,28.021,27.9785,27.9856,1450300.0
2014-08-12 09:30:00,39.56,39.77,39.54,39.77,658300.0,27.9785,28.1271,27.9644,28.1271,658300.0
2014-08-12 09:40:00,39.77,39.84,39.75,39.83,361300.0,28.1271,28.1766,28.1129,28.1695,361300.0
2014-08-12 09:50:00,39.82,39.82,39.72,39.75,317400.0,28.1624,28.1624,28.0917,28.1129,317400.0
2014-08-12 10:00:00,39.75,39.77,39.66,39.66,251700.0,28.1129,28.1271,28.0493,28.0493,251700.0
2014-08-12 10:10:00,39.66,39.77,39.64,39.76,361100.0,28.0493,28.1271,28.0351,28.12,361100.0
2014-08-12 10:20:00,39.76,39.78,39.73,39.76,354000.0,28.12,28.1341,28.0988,28.12,354000.0
2014-08-12 10:30:00,39.76,39.77,39.72,39.74,327300.0,28.12,28.1271,28.0917,28.1058,327300.0
2014-08-12 10:40:00,39.74,39.75,39.67,39.67,300100.0,28.1058,28.1129,28.0563,28.0563,300100.0
2014-08-12 10:50:00,39.68,39.75,39.66,39.75,167400.0,28.0634,28.1129,28.0493,28.1129,167400.0
2014-08-12 11:00:00,39.74,39.75,39.67,39.71,285400.0,28.1058,28.1129,28.0563,28.0846,285400.0
2014-08-12 11:10:00,39.71,39.75,39.7,39.74,202900.0,28.0846,28.1129,28.0776,28.1058,202900.0
2014-08-12 11:20:00,39.73,39.8,39.73,39.8,339900.0,28.0988,28.1483,28.0988,28.1483,339900.0
2014-08-12 11:30:00,39.8,39.83,39.73,39.74,254000.0,28.1483,28.1695,28.0988,28.1058,254000.0
2014-08-12 11:40:00,39.74,39.75,39.73,39.75,110000.0,28.1058,28.1129,28.0988,28.1129,110000.0
2014-08-12 11:50:00,39.74,39.75,39.73,39.73,81600.0,28.1058,28.1129,28.0988,28.0988,81600.0
2014-08-12 12:00:00,39.73,39.74,39.7,39.71,191600.0,28.0988,28.1058,28.0776,28.0846,191600.0
2014-08-12 12:10:00,39.71,39.73,39.69,39.7,397700.0,28.0846,28.0988,28.0705,28.0776,397700.0
2014-08-12 12:20:00,39.69,39.72,39.69,39.7,148500.0,28.0705,28.0917,28.0705,28.0776,148500.0
2014-08-12 12:30:00,39.69,39.75,39.69,39.73,174100.0,28.0705,28.1129,28.0705,28.0988,174100.0
2014-08-12 12:40:00,39.73,39.77,39.73,39.77,422700.0,28.0988,28.1271,28.0988,28.1271,422700.0
2014-08-12 12:50:00,39.76,39.8,39.75,39.77,263800.0,28.12,28.1483,28.1129,28.1271,263800.0
2014-08-12 13:00:00,39.77,39.81,39.75,39.78,111100.0,28.1271,28.1553,28.1129,28.1341,111100.0
2014-08-12 13:10:00,39.77,39.78,39.74,39.75,128500.0,28.1271,28.1341,28.1058,28.1129,128500.0
2014-08-12 13:20:00,39.76,39.76,39.74,39.75,134500.0,28.12,28.12,28.1058,28.1129,134500.0
2014-08-12 13:30:00,39.75,39.76,39.72,39.74,109700.0,28.1129,28.12,28.0917,28.1058,109700.0
2014-08-12 13:40:00,39.74,39.75,39.73,39.74,67600.0,28.1058,28.1129,28.0988,28.1058,67600.0
2014-08-12 13:50:00,39.74,39.77,39.73,39.75,153300.0,28.1058,28.1271,28.0988,28.1129,153300.0
2014-08-12 14:00:00,39.75,39.76,39.72,39.72,226500.0,28.1129,28.12,28.0917,28.0917,226500.0
2014-08-12 14:10:00,39.72,39.76,39.72,39.74,256200.0,28.0917,28.12,28.0917,28.1058,256200.0
2014-08-12 14:20:00,39.74,39.77,39.73,39.74,170700.0,28.1058,28.1271,28.0988,28.1058,170700.0
2014-08-12 14:30:00,39.75,39.77,39.72,39.77,145000.0,28.1129,28.1271,28.0917,28.1271,145000.0
2014-08-12 14:40:00,39.77,39.79,39.76,39.79,466100.0,28.1271,28.1412,28.12,28.1412,466100.0
2014-08-12 14:50:00,39.78,39.83,39.77,39.79,360600.0,28.1341,28.1695,28.1271,28.1412,360600.0
2014-08-12 15:00:00,39.8,39.82,39.78,39.8,544000.0,28.1483,28.1624,28.1341,28.1483,544000.0
2014-08-12 15:10:00,39.8,39.8,39.77,39.8,187400.0,28.1483,28.1483,28.1271,28.1483,187400.0
2014-08-12 15:20:00,39.8,39.8,39.78,39.78,140500.0,28.1483,28.1483,28.1341,28.1341,140500.0
2014-08-12 15:30:00,39.78,39.79,39.74,39.76,422700.0,28.1341,28.1412,28.1058,28.12,422700.0
2014-08-12 15:40:00,39.75,39.76,39.73,39.73,469000.0,28.1129,28.12,28.0988,28.0988,469000.0
2014-08-12 15:50:00,39.73,39.74,39.66,39.68,1633000.0,28.0988,28.1058,28.0493,28.0634,1633000.0
2014-08-13 09:30:00,39.7,39.94,39.7,39.92,614700.0,28.0776,28.2473,28.0776,28.2331,614700.0
2014-08-13 09:40:00,39.92,39.94,39.83,39.84,229700.0,28.2331,28.2473,28.1695,28.1766,229700.0
2014-08-13 09:50:00,39.84,39.88,39.81,39.85,357900.0,28.1766,28.2049,28.1553,28.1836,357900.0
2014-08-13 10:00:00,39.86,39.88,39.83,39.84,201900.0,28.1907,28.2049,28.1695,28.1766,201900.0
2014-08-13 10:10:00,39.84,39.86,39.8,39.84,141200.0,28.1766,28.1907,28.1483,28.1766,141200.0
2014-08-13 10:20:00,39.84,39.88,39.82,39.85,165900.0,28.1766,28.2049,28.1624,28.1836,165900.0
2014-08-13 10:30:00,39.85,39.88,39.81,39.85,269900.0,28.1836,28.2049,28.1553,28.1836,269900.0
2014-08-13 10:40:00,39.85,39.87,39.83,39.86,468800.0,28.1836,28.1978,28.1695,28.1907,468800.0
2014-08-13 10:50:00,39.85,39.91,39.85,39.88,169700.0,28.1836,28.2261,28.1836,28.2049,169700.0
2014-08-13 11:00:00,39.88,39.98,39.88,39.98,207800.0,28.2049,28.2756,28.2049,28.2756,207800.0
2014-08-13 11:10:00,39.98,40.02,39.98,40.01,487200.0,28.2756,28.3039,28.2756,28.2968,487200.0
2014-08-13 11:20:00,40.01,40.02,39.97,40.01,151300.0,28.2968,28.3039,28.2685,28.2968,151300.0
2014-08-13 11:30:00,40.02,40.05,40.0,40.03,472500.0,28.3039,28.3251,28.2897,28.3109,472500.0
2014-08-13 11:40:00,40.04,40.05,40.03,40.04,91900.0,28.318,28.3251,28.3109,28.318,91900.0
2014-08-13 11:50:00,40.05,40.06,40.03,40.04,246900.0,28.3251,28.3322,28.3109,28.318,246900.0
2014-08-13 12:00:00,40.04,40.06,40.03,40.05,191500.0,28.318,28.3322,28.3109,28.3251,191500.0
2014-08-13 12:10:00,40.06,40.07,40.05,40.07,187200.0,28.3322,28.3392,28.3251,28.3392,187200.0
2014-08-13 12:20:00,40.07,40.09,40.03,40.09,115900.0,28.3392,28.3534,28.3109,28.3534,115900.0
2014-08-13 12:30:00,40.08,40.09,40.07,40.08,70000.0,28.3463,28.3534,28.3392,28.3463,70000.0
2014-08-13 12:40:00,40.07,40.09,40.06,40.08,99200.0,28.3392,28.3534,28.3322,28.3463,99200.0
2014-08-13 12:50:00,40.08,40.1,40.07,40.1,65700.0,28.3463,28.3604,28.3392,28.3604,65700.0
2014-08-13 13:00:00,40.09,40.1,40.08,40.08,101700.0,28.3534,28.3604,28.3463,28.3463,101700.0
2014-08-13 13:10:00,40.08,40.09,40.05,40.05,110200.0,28.3463,28.3534,28.3251,28.3251,110200.0
2014-08-13 13:20:00,40.05,40.07,40.04,40.06,84300.0,28.3251,28.3392,28.318,28.3322,84300.0
2014-08-13 13:30:00,40.06,40.06,40.03,40.06,167800.0,28.3322,28.3322,28.3109,28.3322,167800.0
2014-08-13 13:40:00,40.06,40.08,40.05,40.07,161500.0,28.3322,28.3463,28.3251,28.3392,161500.0
2014-08-13 13:50:00,40.07,40.08,40.04,40.04,162200.0,28.3392,28.3463,28.318,28.318,162200.0
2014-08-13 14:00:00,40.05,40.05,40.0,40.02,114100.0,28.3251,28.3251,28.2897,28.3039,114100.0
2014-08-13 14:10:00,40.01,40.02,39.97,39.97,63200.0,28.2968,28.3039,28.2685,28.2685,63200.0
2014-08-13 14:20:00,39.97,39.98,39.87,39.89,289100.0,28.2685,28.2756,28.1978,28.2119,289100.0
2014-08-13 14:30:00,39.89,39.92,39.88,39.89,165300.0,28.2119,28.2331,28.2049,28.2119,165300.0
2014-08-13 14:40:00,39.88,39.89,39.87,39.88,103300.0,28.2049,28.2119,28.1978,28.2049,103300.0
2014-08-13 14:50:00,39.89,39.89,39.86,39.89,129200.0,28.2119,28.2119,28.1907,28.2119,129200.0
2014-08-13 15:00:00,39.89,39.89,39.86,39.88,140100.0,28.2119,28.2119,28.1907,28.2049,140100.0
2014-08-13 15:10:00,39.87,39.88,39.86,39.88,128200.0,28.1978,28.2049,28.1907,28.2049,128200.0
2014-08-13 15:20:00,39.88,39.91,39.87,39.88,212300.0,28.2049,28.2261,28.1978,28.2049,212300.0
2014-08-13 15:30:00,39.89,39.89,39.85,39.87,227000.0,28.2119,28.2119,28.1836,28.1978,227000.0
2014-08-13 15:40:00,39.88,39.93,39.87,39.93,357000.0,28.2049,28.2402,28.1978,28.2402,357000.0
2014-08-13 15:50:00,39.92,39.93,39.9,39.93,744500.0,28.2331,28.2402,28.219,28.2402,744500.0
2014-08-14 09:30:00,39.93,40.09,39.93,40.08,395800.0,28.2402,28.3534,28.2402,28.3463,395800.0
2014-08-14 09:40:00,40.08,40.1,40.05,40.07,269200.0,28.3463,28.3604,28.3251,28.3392,269200.0
2014-08-14 09:50:00,40.07,40.09,40.01,40.02,177300.0,28.3392,28.3534,28.2968,28.3039,177300.0
2014-08-14 10:00:00,40.01,40.03,40.0,40.01,116000.0,28.2968,28.3109,28.2897,28.2968,116000.0
2014-08-14 10:10:00,40.01,40.05,40.01,40.02,134300.0,28.2968,28.3251,28.2968,28.3039,134300.0
2014-08-14 10:20:00,40.02,40.07,40.01,40.06,88900.0,28.3039,28.3392,28.2968,28.3322,88900.0
2014-08-14 10:30:00,40.05,40.09,40.05,40.08,65300.0,28.3251,28.3534,28.3251,28.3463,65300.0
2014-08-14 10:40:00,40.08,40.11,39.96,40.08,226400.0,28.3463,28.3675,28.2614,28.3463,226400.0
2014-08-14 10:50:00,40.08,40.08,40.03,40.07,83700.0,28.3463,28.3463,28.3109,28.3392,83700.0
2014-08-14 11:00:00,40.06,40.11,40.05,40.11,90100.0,28.3322,28.3675,28.3251,28.3675,90100.0
2014-08-14 11:10:00,40.11,40.14,40.09,40.13,115300.0,28.3675,28.3887,28.3534,28.3817,115300.0
2014-08-14 11:20:00,40.12,40.13,39.97,40.08,202900.0,28.3746,28.3817,28.2685,28.3463,202900.0
2014-08-14 11:30:00,40.08,40.1,40.05,40.07,121500.0,28.3463,28.3604,28.3251,28.3392,121500.0
2014-08-14 11:40:00,40.07,40.09,40.05,40.05,68000.0,28.3392,28.3534,28.3251,28.3251,68000.0
2014-08-14 11:50:00,40.05,40.06,40.02,40.05,141600.0,28.3251,28.3322,28.3039,28.3251,141600.0
2014-08-14 12:00:00,40.05,40.1,40.05,40.09,103500.0,28.3251,28.3604,28.3251,28.3534,103500.0
2014-08-14 12:10:00,40.09,40.1,40.06,40.06,38700.0,28.3534,28.3604,28.3322,28.3322,38700.0
2014-08-14 12:20:00,40.06,40.07,40.05,40.05,26500.0,28.3322,28.3392,28.3251,28.3251,26500.0
2014-08-14 12:30:00,40.06,40.06,40.04,40.05,34800.0,28.3322,28.3322,28.318,28.3251,34800.0
2014-08-14 12:40:00,40.06,40.07,40.05,40.06,104800.0,28.3322,28.3392,28.3251,28.3322,104800.0
2014-08-14 12:50:00,40.07,40.09,40.07,40.08,50700.0,28.3392,28.3534,28.3392,28.3463,50700.0
2014-08-14 13:00:00,40.08,40.09,40.06,40.08,63600.0,28.3463,28.3534,28.3322,28.3463,63600.0
2014-08-14 13:10:00,40.09,40.13,40.08,40.12,100100.0,28.3534,28.3817,28.3463,28.3746,100100.0
2014-08-14 13:20:00,40.13,40.13,40.11,40.11,36600.0,28.3817,28.3817,28.3675,28.3675,36600.0
2014-08-14 13:30:00,40.11,40.12,40.09,40.11,105300.0,28.3675,28.3746,28.3534,28.3675,105300.0
2014-08-14 13:40:00,40.12,40.12,40.09,40.11,53200.0,28.3746,28.3746,28.3534,28.3675,53200.0
2014-08-14 13:50:00,40.11,40.11,40.04,40.1,89400.0,28.3675,28.3675,28.318,28.3604,89400.0
2014-08-14 14:00:00,40.11,40.12,40.1,40.11,61800.0,28.3675,28.3746,28.3604,28.3675,61800.0
2014-08-14 14:10:00,40.11,40.12,40.1,40.12,73500.0,28.3675,28.3746,28.3604,28.3746,73500.0
2014-08-14 14:20:00,40.11,40.13,40.1,40.13,115200.0,28.3675,28.3817,28.3604,28.3817,115200.0
2014-08-14 14:30:00,40.13,40.14,40.11,40.14,88300.0,28.3817,28.3887,28.3675,28.3887,88300.0
2014-08-14 14:40:00,40.14,40.14,40.12,40.13,99000.0,28.3887,28.3887,28.3746,28.3817,99000.0
2014-08-14 14:50:00,40.13,40.14,40.12,40.14,142300.0,28.3817,28.3887,28.3746,28.3887,142300.0
2014-08-14 15:00:00,40.14,40.16,40.14,40.15,201600.0,28.3887,28.4029,28.3887,28.3958,201600.0
2014-08-14 15:10:00,40.16,40.16,40.15,40.16,65000.0,28.4029,28.4029,28.3958,28.4029,65000.0
2014-08-14 15:20:00,40.16,40.16,40.15,40.16,143100.0,28.4029,28.4029,28.3958,28.4029,143100.0
2014-08-14 15:30:00,40.16,40.18,40.13,40.15,267600.0,28.4029,28.417,28.3817,28.3958,267600.0
2014-08-14 15:40:00,40.15,40.15,40.13,40.15,292900.0,28.3958,28.3958,28.3817,28.3958,292900.0
2014-08-14 15:50:00,40.14,40.19,40.13,40.19,1327900.0,28.3887,28.4241,28.3817,28.4241,1327900.0
2014-08-15 09:30:00,40.85,41.15,40.8,41.06,2944800.0,28.8909,29.1031,28.8555,29.0394,2944800.0
2014-08-15 09:40:00,41.06,41.13,41.01,41.05,1069300.0,29.0394,29.0889,29.004,29.0323,1069300.0
2014-08-15 09:50:00,41.05,41.06,40.91,40.99,601800.0,29.0323,29.0394,28.9333,28.9899,601800.0
2014-08-15 10:00:00,41.0,41.08,40.99,41.01,380300.0,28.997,29.0535,28.9899,29.004,380300.0
2014-08-15 10:10:00,41.0,41.03,40.97,41.0,444200.0,28.997,29.0182,28.9757,28.997,444200.0
2014-08-15 10:20:00,41.0,41.03,40.9,40.93,473800.0,28.997,29.0182,28.9262,28.9475,473800.0
2014-08-15 10:30:00,40.93,40.96,40.92,40.95,480600.0,28.9475,28.9687,28.9404,28.9616,480600.0
2014-08-15 10:40:00,40.95,40.98,40.86,40.95,1082200.0,28.9616,28.9828,28.898,28.9616,1082200.0
2014-08-15 10:50:00,40.94,40.97,40.76,40.86,924900.0,28.9545,28.9757,28.8272,28.898,924900.0
2014-08-15 11:00:00,40.85,40.89,40.83,40.84,618600.0,28.8909,28.9192,28.8767,28.8838,618600.0
2014-08-15 11:10:00,40.85,40.9,40.83,40.85,333300.0,28.8909,28.9262,28.8767,28.8909,333300.0
2014-08-15 11:20:00,40.84,40.86,40.8,40.83,499500.0,28.8838,28.898,28.8555,28.8767,499500.0
2014-08-15 11:30:00,40.82,40.84,40.7,40.75,454300.0,28.8697,28.8838,28.7848,28.8202,454300.0
2014-08-15 11:40:00,40.75,40.76,40.66,40.69,278900.0,28.8202,28.8272,28.7565,28.7777,278900.0
2014-08-15 11:50:00,40.69,40.73,40.67,40.73,564400.0,28.7777,28.806,28.7636,28.806,564400.0
2014-08-15 12:00:00,40.72,40.78,40.72,40.77,353900.0,28.7989,28.8414,28.7989,28.8343,353900.0
2014-08-15 12:10:00,40.77,40.78,40.76,40.78,345100.0,28.8343,28.8414,28.8272,28.8414,345100.0
2014-08-15 12:20:00,40.78,40.85,40.77,40.83,424200.0,28.8414,28.8909,28.8343,28.8767,424200.0
2014-08-15 12:30:00,40.83,40.85,40.82,40.84,201500.0,28.8767,28.8909,28.8697,28.8838,201500.0
2014-08-15 12:40:00,40.85,40.88,40.84,40.88,214000.0,28.8909,28.9121,28.8838,28.9121,214000.0
2014-08-15 12:50:00,40.88,40.88,40.86,40.87,112300.0,28.9121,28.9121,28.898,28.905,112300.0
2014-08-15 13:00:00,40.87,40.89,40.83,40.88,288000.0,28.905,28.9192,28.8767,28.9121,288000.0
2014-08-15 13:10:00,40.89,40.9,40.88,40.89,177900.0,28.9192,28.9262,28.9121,28.9192,177900.0
2014-08-15 13:20:00,40.9,40.9,40.87,40.89,164500.0,28.9262,28.9262,28.905,28.9192,164500.0
2014-08-15 13:30:00,40.89,40.9,40.84,40.86,256200.0,28.9192,28.9262,28.8838,28.898,256200.0
2014-08-15 13:40:00,40.85,40.87,40.82,40.82,163200.0,28.8909,28.905,28.8697,28.8697,163200.0
2014-08-15 13:50:00,40.83,40.88,40.81,40.88,283700.0,28.8767,28.9121,28.8626,28.9121,283700.0
2014-08-15 14:00:00,40.87,40.92,40.86,40.91,269000.0,28.905,28.9404,28.898,28.9333,269000.0
2014-08-15 14:10:00,40.91,40.91,40.86,40.89,190300.0,28.9333,28.9333,28.898,28.9192,190300.0
2014-08-15 14:20:00,40.88,40.97,40.87,40.91,397800.0,28.9121,28.9757,28.905,28.9333,397800.0
2014-08-15 14:30:00,40.91,40.98,40.9,40.91,301000.0,28.9333,28.9828,28.9262,28.9333,301000.0
2014-08-15 14:40:00,40.92,40.93,40.88,40.88,190100.0,28.9404,28.9475,28.9121,28.9121,190100.0
2014-08-15 14:50:00,40.89,40.89,40.84,40.84,120600.0,28.9192,28.9192,28.8838,28.8838,120600.0
2014-08-15 15:00:00,40.84,40.87,40.84,40.86,270000.0,28.8838,28.905,28.8838,28.898,270000.0
2014-08-15 15:10:00,40.86,40.87,40.86,40.86,241900.0,28.898,28.905,28.898,28.898,241900.0
2014-08-15 15:20:00,40.87,40.89,40.85,40.89,482600.0,28.905,28.9192,28.8909,28.9192,482600.0
2014-08-15 15:30:00,40.89,40.93,40.88,40.89,491700.0,28.9192,28.9475,28.9121,28.9192,491700.0
2014-08-15 15:40:00,40.88,40.94,40.87,40.94,654600.0,28.9121,28.9545,28.905,28.9545,654600.0
2014-08-15 15:50:00,40.94,40.94,40.87,40.89,1367200.0,28.9545,28.9545,28.905,28.9192,1367200.0
2014-08-18 09:30:00,40.81,41.1,40.79,41.07,807800.0,28.8626,29.0677,28.8484,29.0465,807800.0
2014-08-18 09:40:00,41.06,41.1,41.0,41.08,314000.0,29.0394,29.0677,28.997,29.0535,314000.0
2014-08-18 09:50:00,41.09,41.11,41.05,41.09,250100.0,29.0606,29.0748,29.0323,29.0606,250100.0
2014-08-18 10:00:00,41.09,41.13,41.07,41.11,327600.0,29.0606,29.0889,29.0465,29.0748,327600.0
2014-08-18 10:10:00,41.11,41.14,41.1,41.11,215300.0,29.0748,29.096,29.0677,29.0748,215300.0
2014-08-18 10:20:00,41.1,41.15,41.09,41.13,237500.0,29.0677,29.1031,29.0606,29.0889,237500.0
2014-08-18 10:30:00,41.14,41.17,41.11,41.16,564700.0,29.096,29.1172,29.0748,29.1101,564700.0
2014-08-18 10:40:00,41.16,41.23,41.16,41.23,300600.0,29.1101,29.1596,29.1101,29.1596,300600.0
2014-08-18 10:50:00,41.23,41.23,41.12,41.13,292400.0,29.1596,29.1596,29.0818,29.0889,292400.0
2014-08-18 11:00:00,41.12,41.23,41.12,41.21,393700.0,29.0818,29.1596,29.0818,29.1455,393700.0
2014-08-18 11:10:00,41.2,41.24,41.2,41.21,150500.0,29.1384,29.1667,29.1384,29.1455,150500.0
2014-08-18 11:20:00,41.21,41.21,41.15,41.18,216100.0,29.1455,29.1455,29.1031,29.1243,216100.0
2014-08-18 11:30:00,41.18,41.18,41.14,41.16,174100.0,29.1243,29.1243,29.096,29.1101,174100.0
2014-08-18 11:40:00,41.16,41.21,41.16,41.2,232100.0,29.1101,29.1455,29.1101,29.1384,232100.0
2014-08-18 11:50:00,41.21,41.26,41.2,41.26,372400.0,29.1455,29.1808,29.1384,29.1808,372400.0
2014-08-18 12:00:00,41.25,41.3,41.25,41.3,203800.0,29.1738,29.2091,29.1738,29.2091,203800.0
2014-08-18 12:10:00,41.3,41.32,41.29,41.32,173700.0,29.2091,29.2233,29.2021,29.2233,173700.0
2014-08-18 12:20:00,41.32,41.34,41.28,41.31,199900.0,29.2233,29.2374,29.195,29.2162,199900.0
2014-08-18 12:30:00,41.3,41.34,41.3,41.33,192800.0,29.2091,29.2374,29.2091,29.2304,192800.0
2014-08-18 12:40:00,41.34,41.34,41.3,41.3,205600.0,29.2374,29.2374,29.2091,29.2091,205600.0
2014-08-18 12:50:00,41.3,41.33,41.3,41.31,171500.0,29.2091,29.2304,29.2091,29.2162,171500.0
2014-08-18 13:00:00,41.3,41.34,41.29,41.3,246300.0,29.2091,29.2374,29.2021,29.2091,246300.0
2014-08-18 13:10:00,41.3,41.31,41.28,41.29,196200.0,29.2091,29.2162,29.195,29.2021,196200.0
2014-08-18 13:20:00,41.28,41.29,41.24,41.28,264000.0,29.195,29.2021,29.1667,29.195,264000.0
2014-08-18 13:30:00,41.28,41.28,41.27,41.28,139500.0,29.195,29.195,29.1879,29.195,139500.0
2014-08-18 13:40:00,41.28,41.31,41.27,41.31,156200.0,29.195,29.2162,29.1879,29.2162,156200.0
2014-08-18 13:50:00,41.3,41.35,41.3,41.35,198600.0,29.2091,29.2445,29.2091,29.2445,198600.0
2014-08-18 14:00:00,41.35,41.38,41.34,41.38,239400.0,29.2445,29.2657,29.2374,29.2657,239400.0
2014-08-18 14:10:00,41.38,41.4,41.37,41.4,449900.0,29.2657,29.2799,29.2586,29.2799,449900.0
2014-08-18 14:20:00,41.4,41.4,41.32,41.33,415700.0,29.2799,29.2799,29.2233,29.2304,415700.0
2014-08-18 14:30:00,41.33,41.33,41.3,41.31,139900.0,29.2304,29.2304,29.2091,29.2162,139900.0
2014-08-18 14:40:00,41.31,41.35,41.3,41.34,301500.0,29.2162,29.2445,29.2091,29.2374,301500.0
2014-08-18 14:50:00,41.35,41.4,41.34,41.39,284500.0,29.2445,29.2799,29.2374,29.2728,284500.0
2014-08-18 15:00:00,41.4,41.42,41.33,41.34,454500.0,29.2799,29.294,29.2304,29.2374,454500.0
2014-08-18 15:10:00,41.34,41.36,41.3,41.33,490800.0,29.2374,29.2516,29.2091,29.2304,490800.0
2014-08-18 15:20:00,41.33,41.37,41.32,41.36,506200.0,29.2304,29.2586,29.2233,29.2516,506200.0
2014-08-18 15:30:00,41.36,41.37,41.32,41.33,371900.0,29.2516,29.2586,29.2233,29.2304,371900.0
2014-08-18 15:40:00,41.33,41.35,41.32,41.33,708900.0,29.2304,29.2445,29.2233,29.2304,708900.0
2014-08-18 15:50:00,41.33,41.36,41.32,41.35,1355800.0,29.2304,29.2516,29.2233,29.2445,1355800.0
2014-08-19 09:30:00,41.35,41.35,41.16,41.27,500800.0,29.2445,29.2445,29.1101,29.1879,500800.0
2014-08-19 09:40:00,41.27,41.28,41.21,41.26,377100.0,29.1879,29.195,29.1455,29.1808,377100.0
2014-08-19 09:50:00,41.26,41.36,41.26,41.32,294100.0,29.1808,29.2516,29.1808,29.2233,294100.0
2014-08-19 10:00:00,41.31,41.36,41.3,41.33,213500.0,29.2162,29.2516,29.2091,29.2304,213500.0
2014-08-19 10:10:00,41.33,41.36,41.29,41.32,215700.0,29.2304,29.2516,29.2021,29.2233,215700.0
2014-08-19 10:20:00,41.33,41.37,41.32,41.34,123000.0,29.2304,29.2586,29.2233,29.2374,123000.0
2014-08-19 10:30:00,41.34,41.4,41.32,41.39,178300.0,29.2374,29.2799,29.2233,29.2728,178300.0
2014-08-19 10:40:00,41.4,41.4,41.37,41.4,200400.0,29.2799,29.2799,29.2586,29.2799,200400.0
2014-08-19 10:50:00,41.39,41.4,41.37,41.4,364600.0,29.2728,29.2799,29.2586,29.2799,364600.0
2014-08-19 11:00:00,41.39,41.44,41.39,41.44,192900.0,29.2728,29.3082,29.2728,29.3082,192900.0
2014-08-19 11:10:00,41.43,41.45,41.42,41.45,154900.0,29.3011,29.3152,29.294,29.3152,154900.0
2014-08-19 11:20:00,41.45,41.48,41.44,41.47,168400.0,29.3152,29.3364,29.3082,29.3294,168400.0
2014-08-19 11:30:00,41.47,41.48,41.44,41.46,149600.0,29.3294,29.3364,29.3082,29.3223,149600.0
2014-08-19 11:40:00,41.46,41.47,41.41,41.41,127800.0,29.3223,29.3294,29.2869,29.2869,127800.0
2014-08-19 11:50:00,41.41,41.42,41.39,41.41,123800.0,29.2869,29.294,29.2728,29.2869,123800.0
2014-08-19 12:00:00,41.41,41.41,41.39,41.41,66200.0,29.2869,29.2869,29.2728,29.2869,66200.0
2014-08-19 12:10:00,41.41,41.41,41.35,41.37,158200.0,29.2869,29.2869,29.2445,29.2586,158200.0
2014-08-19 12:20:00,41.37,41.39,41.35,41.39,95100.0,29.2586,29.2728,29.2445,29.2728,95100.0
2014-08-19 12:30:00,41.39,41.42,41.38,41.41,96400.0,29.2728,29.294,29.2657,29.2869,96400.0
2014-08-19 12:40:00,41.41,41.44,41.41,41.43,359300.0,29.2869,29.3082,29.2869,29.3011,359300.0
2014-08-19 12:50:00,41.43,41.43,41.39,41.42,95000.0,29.3011,29.3011,29.2728,29.294,95000.0
2014-08-19 13:00:00,41.42,41.42,41.38,41.38,145300.0,29.294,29.294,29.2657,29.2657,145300.0
2014-08-19 13:10:00,41.39,41.4,41.38,41.38,77400.0,29.2728,29.2799,29.2657,29.2657,77400.0
2014-08-19 13:20:00,41.38,41.39,41.36,41.37,90300.0,29.2657,29.2728,29.2516,29.2586,90300.0
2014-08-19 13:30:00,41.36,41.39,41.36,41.38,177700.0,29.2516,29.2728,29.2516,29.2657,177700.0
2014-08-19 13:40:00,41.38,41.39,41.37,41.38,91200.0,29.2657,29.2728,29.2586,29.2657,91200.0
2014-08-19 13:50:00,41.39,41.39,41.37,41.37,86500.0,29.2728,29.2728,29.2586,29.2586,86500.0
2014-08-19 14:00:00,41.37,41.4,41.37,41.39,127900.0,29.2586,29.2799,29.2586,29.2728,127900.0
2014-08-19 14:10:00,41.39,41.4,41.38,41.38,106700.0,29.2728,29.2799,29.2657,29.2657,106700.0
2014-08-19 14:20:00,41.39,41.4,41.38,41.39,124500.0,29.2728,29.2799,29.2657,29.2728,124500.0
2014-08-19 14:30:00,41.39,41.42,41.39,41.41,278200.0,29.2728,29.294,29.2728,29.2869,278200.0
2014-08-19 14:40:00,41.42,41.42,41.37,41.37,118300.0,29.294,29.294,29.2586,29.2586,118300.0
2014-08-19 14:50:00,41.38,41.38,41.33,41.37,275800.0,29.2657,29.2657,29.2304,29.2586,275800.0
2014-08-19 15:00:00,41.37,41.38,41.36,41.36,109900.0,29.2586,29.2657,29.2516,29.2516,109900.0
2014-08-19 15:10:00,41.36,41.37,41.35,41.35,199600.0,29.2516,29.2586,29.2445,29.2445,199600.0
2014-08-19 15:20:00,41.35,41.35,41.33,41.35,505200.0,29.2445,29.2445,29.2304,29.2445,505200.0
2014-08-19 15:30:00,41.35,41.36,41.33,41.33,304400.0,29.2445,29.2516,29.2304,29.2304,304400.0
2014-08-19 15:40:00,41.33,41.33,41.3,41.3,582200.0,29.2304,29.2304,29.2091,29.2091,582200.0
2014-08-19 15:50:00,41.3,41.31,41.23,41.26,1043600.0,29.2091,29.2162,29.1596,29.1808,1043600.0
2014-08-20 09:30:00,41.15,41.34,41.11,41.26,467900.0,29.1031,29.2374,29.0748,29.1808,467900.0
2014-08-20 09:40:00,41.26,41.29,41.19,41.21,160000.0,29.1808,29.2021,29.1313,29.1455,160000.0
2014-08-20 09:50:00,41.21,41.23,41.17,41.17,202200.0,29.1455,29.1596,29.1172,29.1172,202200.0
2014-08-20 10:00:00,41.18,41.22,41.16,41.2,287700.0,29.1243,29.1526,29.1101,29.1384,287700.0
2014-08-20 10:10:00,41.2,41.24,41.19,41.24,187400.0,29.1384,29.1667,29.1313,29.1667,187400.0
2014-08-20 10:20:00,41.23,41.25,41.22,41.23,134200.0,29.1596,29.1738,29.1526,29.1596,134200.0
2014-08-20 10:30:00,41.22,41.23,41.17,41.17,265900.0,29.1526,29.1596,29.1172,29.1172,265900.0
2014-08-20 10:40:00,41.18,41.18,41.09,41.11,200200.0,29.1243,29.1243,29.0606,29.0748,200200.0
2014-08-20 10:50:00,41.11,41.16,41.1,41.16,77900.0,29.0748,29.1101,29.0677,29.1101,77900.0
2014-08-20 11:00:00,41.16,41.18,41.14,41.15,146200.0,29.1101,29.1243,29.096,29.1031,146200.0
2014-08-20 11:10:00,41.14,41.17,41.14,41.16,80100.0,29.096,29.1172,29.096,29.1101,80100.0
2014-08-20 11:20:00,41.16,41.2,41.16,41.18,153300.0,29.1101,29.1384,29.1101,29.1243,153300.0
2014-08-20 11:30:00,41.18,41.21,41.16,41.16,146900.0,29.1243,29.1455,29.1101,29.1101,146900.0
2014-08-20 11:40:00,41.16,41.19,41.15,41.18,81000.0,29.1101,29.1313,29.1031,29.1243,81000.0
2014-08-20 11:50:00,41.18,41.22,41.16,41.21,115500.0,29.1243,29.1526,29.1101,29.1455,115500.0
2014-08-20 12:00:00,41.21,41.22,41.19,41.21,83800.0,29.1455,29.1526,29.1313,29.1455,83800.0
2014-08-20 12:10:00,41.21,41.21,41.16,41.17,125600.0,29.1455,29.1455,29.1101,29.1172,125600.0
2014-08-20 12:20:00,41.17,41.21,41.17,41.2,49800.0,29.1172,29.1455,29.1172,29.1384,49800.0
2014-08-20 12:30:00,41.2,41.21,41.18,41.18,61500.0,29.1384,29.1455,29.1243,29.1243,61500.0
2014-08-20 12:40:00,41.18,41.19,41.14,41.15,71700.0,29.1243,29.1313,29.096,29.1031,71700.0
2014-08-20 12:50:00,41.14,41.15,41.14,41.14,48900.0,29.096,29.1031,29.096,29.096,48900.0
2014-08-20 13:00:00,41.14,41.16,41.14,41.15,74900.0,29.096,29.1101,29.096,29.1031,74900.0
2014-08-20 13:10:00,41.16,41.18,41.14,41.18,69500.0,29.1101,29.1243,29.096,29.1243,69500.0
2014-08-20 13:20:00,41.18,41.23,41.17,41.22,86700.0,29.1243,29.1596,29.1172,29.1526,86700.0
2014-08-20 13:30:00,41.22,41.24,41.21,41.22,73600.0,29.1526,29.1667,29.1455,29.1526,73600.0
2014-08-20 13:40:00,41.22,41.25,41.22,41.24,85000.0,29.1526,29.1738,29.1526,29.1667,85000.0
2014-08-20 13:50:00,41.23,41.24,41.21,41.22,87400.0,29.1596,29.1667,29.1455,29.1526,87400.0
2014-08-20 14:00:00,41.22,41.22,41.13,41.17,223900.0,29.1526,29.1526,29.0889,29.1172,223900.0
2014-08-20 14:10:00,41.17,41.2,41.09,41.13,186300.0,29.1172,29.1384,29.0606,29.0889,186300.0
2014-08-20 14:20:00,41.13,41.22,41.13,41.21,224500.0,29.0889,29.1526,29.0889,29.1455,224500.0
2014-08-20 14:30:00,41.21,41.25,41.21,41.24,90000.0,29.1455,29.1738,29.1455,29.1667,90000.0
2014-08-20 14:40:00,41.24,41.26,41.22,41.26,202300.0,29.1667,29.1808,29.1526,29.1808,202300.0
2014-08-20 14:50:00,41.26,41.29,41.24,41.26,158300.0,29.1808,29.2021,29.1667,29.1808,158300.0
2014-08-20 15:00:00,41.26,41.27,41.24,41.25,108300.0,29.1808,29.1879,29.1667,29.1738,108300.0
2014-08-20 15:10:00,41.25,41.27,41.23,41.25,130700.0,29.1738,29.1879,29.1596,29.1738,130700.0
2014-08-20 15:20:00,41.25,41.26,41.21,41.22,152400.0,29.1738,29.1808,29.1455,29.1526,152400.0
2014-08-20 15:30:00,41.23,41.26,41.22,41.26,128500.0,29.1596,29.1808,29.1526,29.1808,128500.0
2014-08-20 15:40:00,41.26,41.27,41.22,41.23,299800.0,29.1808,29.1879,29.1526,29.1596,299800.0
2014-08-20 15:50:00,41.24,41.26,41.22,41.24,417100.0,29.1667,29.1808,29.1526,29.1667,417100.0
2014-08-21 09:30:00,41.29,41.41,41.22,41.38,320500.0,29.2021,29.2869,29.1526,29.2657,320500.0
2014-08-21 09:40:00,41.39,41.41,41.32,41.41,192300.0,29.2728,29.2869,29.2233,29.2869,192300.0
2014-08-21 09:50:00,41.41,41.47,41.41,41.46,186000.0,29.2869,29.3294,29.2869,29.3223,186000.0
2014-08-21 10:00:00,41.46,41.55,41.46,41.54,499300.0,29.3223,29.386,29.3223,29.3789,499300.0
2014-08-21 10:10:00,41.53,41.58,41.5,41.58,181700.0,29.3718,29.4072,29.3506,29.4072,181700.0
2014-08-21 10:20:00,41.58,41.59,41.54,41.56,225000.0,29.4072,29.4142,29.3789,29.393,225000.0
2014-08-21 10:30:00,41.56,41.68,41.55,41.67,519900.0,29.393,29.4779,29.386,29.4708,519900.0
2014-08-21 10:40:00,41.67,41.69,41.61,41.62,470600.0,29.4708,29.485,29.4284,29.4355,470600.0
2014-08-21 10:50:00,41.62,41.66,41.61,41.66,179400.0,29.4355,29.4637,29.4284,29.4637,179400.0
2014-08-21 11:00:00,41.66,41.66,41.58,41.58,141900.0,29.4637,29.4637,29.4072,29.4072,141900.0
2014-08-21 11:10:00,41.59,41.6,41.55,41.59,182400.0,29.4142,29.4213,29.386,29.4142,182400.0
2014-08-21 11:20:00,41.59,41.59,41.53,41.54,146600.0,29.4142,29.4142,29.3718,29.3789,146600.0
2014-08-21 11:30:00,41.53,41.59,41.53,41.57,145800.0,29.3718,29.4142,29.3718,29.4001,145800.0
2014-08-21 11:40:00,41.58,41.6,41.57,41.59,139900.0,29.4072,29.4213,29.4001,29.4142,139900.0
2014-08-21 11:50:00,41.59,41.6,41.59,41.59,116700.0,29.4142,29.4213,29.4142,29.4142,116700.0
2014-08-21 12:00:00,41.59,41.6,41.59,41.59,121800.0,29.4142,29.4213,29.4142,29.4142,121800.0
2014-08-21 12:10:00,41.6,41.6,41.59,41.59,177500.0,29.4213,29.4213,29.4142,29.4142,177500.0
2014-08-21 12:20:00,41.59,41.62,41.59,41.61,878100.0,29.4142,29.4355,29.4142,29.4284,878100.0
2014-08-21 12:30:00,41.62,41.63,41.61,41.63,211300.0,29.4355,29.4425,29.4284,29.4425,211300.0
2014-08-21 12:40:00,41.63,41.64,41.63,41.63,80300.0,29.4425,29.4496,29.4425,29.4425,80300.0
2014-08-21 12:50:00,41.64,41.64,41.63,41.64,83400.0,29.4496,29.4496,29.4425,29.4496,83400.0
2014-08-21 13:00:00,41.64,41.64,41.61,41.64,761500.0,29.4496,29.4496,29.4284,29.4496,761500.0
2014-08-21 13:10:00,41.64,41.66,41.63,41.66,156500.0,29.4496,29.4637,29.4425,29.4637,156500.0
2014-08-21 13:20:00,41.65,41.66,41.63,41.63,372300.0,29.4567,29.4637,29.4425,29.4425,372300.0
2014-08-21 13:30:00,41.64,41.66,41.63,41.64,216200.0,29.4496,29.4637,29.4425,29.4496,216200.0
2014-08-21 13:40:00,41.63,41.64,41.61,41.62,122800.0,29.4425,29.4496,29.4284,29.4355,122800.0
2014-08-21 13:50:00,41.62,41.62,41.59,41.59,117600.0,29.4355,29.4355,29.4142,29.4142,117600.0
2014-08-21 14:00:00,41.59,41.6,41.58,41.59,140100.0,29.4142,29.4213,29.4072,29.4142,140100.0
2014-08-21 14:10:00,41.59,41.59,41.58,41.59,74300.0,29.4142,29.4142,29.4072,29.4142,74300.0
2014-08-21 14:20:00,41.59,41.59,41.58,41.59,123000.0,29.4142,29.4142,29.4072,29.4142,123000.0
2014-08-21 14:30:00,41.59,41.62,41.58,41.58,361900.0,29.4142,29.4355,29.4072,29.4072,361900.0
2014-08-21 14:40:00,41.59,41.6,41.58,41.59,114900.0,29.4142,29.4213,29.4072,29.4142,114900.0
2014-08-21 14:50:00,41.59,41.6,41.56,41.57,209500.0,29.4142,29.4213,29.393,29.4001,209500.0
2014-08-21 15:00:00,41.57,41.57,41.55,41.55,107600.0,29.4001,29.4001,29.386,29.386,107600.0
2014-08-21 15:10:00,41.55,41.56,41.52,41.52,204400.0,29.386,29.393,29.3647,29.3647,204400.0
2014-08-21 15:20:00,41.52,41.53,41.52,41.52,82900.0,29.3647,29.3718,29.3647,29.3647,82900.0
2014-08-21 15:30:00,41.52,41.53,41.47,41.48,306100.0,29.3647,29.3718,29.3294,29.3364,306100.0
2014-08-21 15:40:00,41.49,41.49,41.45,41.46,363200.0,29.3435,29.3435,29.3152,29.3223,363200.0
2014-08-21 15:50:00,41.46,41.47,41.4,41.41,843500.0,29.3223,29.3294,29.2799,29.2869,843500.0
2014-08-22 09:30:00,41.29,41.46,41.28,41.42,409400.0,29.2021,29.3223,29.195,29.294,409400.0
2014-08-22 09:40:00,41.42,41.52,41.4,41.45,439600.0,29.294,29.3647,29.2799,29.3152,439600.0
2014-08-22 09:50:00,41.44,41.46,41.43,41.45,223300.0,29.3082,29.3223,29.3011,29.3152,223300.0
2014-08-22 10:00:00,41.45,41.47,41.37,41.45,245700.0,29.3152,29.3294,29.2586,29.3152,245700.0
2014-08-22 10:10:00,41.45,41.46,41.38,41.39,200800.0,29.3152,29.3223,29.2657,29.2728,200800.0
2014-08-22 10:20:00,41.39,41.39,41.3,41.31,295200.0,29.2728,29.2728,29.2091,29.2162,295200.0
2014-08-22 10:30:00,41.31,41.32,41.25,41.25,257200.0,29.2162,29.2233,29.1738,29.1738,257200.0
2014-08-22 10:40:00,41.25,41.26,41.2,41.2,156500.0,29.1738,29.1808,29.1384,29.1384,156500.0
2014-08-22 10:50:00,41.21,41.21,41.13,41.16,474900.0,29.1455,29.1455,29.0889,29.1101,474900.0
2014-08-22 11:00:00,41.15,41.19,41.14,41.17,310300.0,29.1031,29.1313,29.096,29.1172,310300.0
2014-08-22 11:10:00,41.17,41.2,41.16,41.19,124300.0,29.1172,29.1384,29.1101,29.1313,124300.0
2014-08-22 11:20:00,41.19,41.21,41.16,41.19,216000.0,29.1313,29.1455,29.1101,29.1313,216000.0
2014-08-22 11:30:00,41.19,41.2,41.17,41.2,132500.0,29.1313,29.1384,29.1172,29.1384,132500.0
2014-08-22 11:40:00,41.2,41.22,41.18,41.22,124400.0,29.1384,29.1526,29.1243,29.1526,124400.0
2014-08-22 11:50:00,41.22,41.29,41.22,41.28,108200.0,29.1526,29.2021,29.1526,29.195,108200.0
2014-08-22 12:00:00,41.29,41.3,41.23,41.26,139700.0,29.2021,29.2091,29.1596,29.1808,139700.0
2014-08-22 12:10:00,41.25,41.31,41.25,41.31,74700.0,29.1738,29.2162,29.1738,29.2162,74700.0
2014-08-22 12:20:00,41.31,41.35,41.3,41.34,304100.0,29.2162,29.2445,29.2091,29.2374,304100.0
2014-08-22 12:30:00,41.34,41.4,41.31,41.4,391400.0,29.2374,29.2799,29.2162,29.2799,391400.0
2014-08-22 12:40:00,41.4,41.4,41.36,41.37,129600.0,29.2799,29.2799,29.2516,29.2586,129600.0
2014-08-22 12:50:00,41.37,41.37,41.35,41.35,129000.0,29.2586,29.2586,29.2445,29.2445,129000.0
2014-08-22 13:00:00,41.35,41.36,41.31,41.33,154500.0,29.2445,29.2516,29.2162,29.2304,154500.0
2014-08-22 13:10:00,41.33,41.33,41.32,41.32,62500.0,29.2304,29.2304,29.2233,29.2233,62500.0
2014-08-22 13:20:00,41.32,41.33,41.29,41.29,158000.0,29.2233,29.2304,29.2021,29.2021,158000.0
2014-08-22 13:30:00,41.3,41.33,41.29,41.3,197800.0,29.2091,29.2304,29.2021,29.2091,197800.0
2014-08-22 13:40:00,41.3,41.32,41.28,41.32,170600.0,29.2091,29.2233,29.195,29.2233,170600.0
2014-08-22 13:50:00,41.32,41.32,41.28,41.28,88600.0,29.2233,29.2233,29.195,29.195,88600.0
2014-08-22 14:00:00,41.29,41.29,41.22,41.22,171000.0,29.2021,29.2021,29.1526,29.1526,171000.0
2014-08-22 14:10:00,41.22,41.23,41.19,41.19,108600.0,29.1526,29.1596,29.1313,29.1313,108600.0
2014-08-22 14:20:00,41.2,41.21,41.18,41.19,96900.0,29.1384,29.1455,29.1243,29.1313,96900.0
2014-08-22 14:30:00,41.18,41.2,41.13,41.15,191200.0,29.1243,29.1384,29.0889,29.1031,191200.0
2014-08-22 14:40:00,41.15,41.18,41.12,41.18,75900.0,29.1031,29.1243,29.0818,29.1243,75900.0
2014-08-22 14:50:00,41.18,41.21,41.17,41.19,141200.0,29.1243,29.1455,29.1172,29.1313,141200.0
2014-08-22 15:00:00,41.2,41.23,41.17,41.23,299900.0,29.1384,29.1596,29.1172,29.1596,299900.0
2014-08-22 15:10:00,41.23,41.25,41.21,41.23,155200.0,29.1596,29.1738,29.1455,29.1596,155200.0
2014-08-22 15:20:00,41.23,41.23,41.18,41.19,170300.0,29.1596,29.1596,29.1243,29.1313,170300.0
2014-08-22 15:30:00,41.19,41.19,41.12,41.15,529400.0,29.1313,29.1313,29.0818,29.1031,529400.0
2014-08-22 15:40:00,41.15,41.15,41.1,41.13,450000.0,29.1031,29.1031,29.0677,29.0889,450000.0
2014-08-22 15:50:00,41.14,41.14,41.11,41.12,1041400.0,29.096,29.096,29.0748,29.0818,1041400.0
2014-08-25 09:30:00,41.32,41.36,41.13,41.16,624200.0,29.2233,29.2516,29.0889,29.1101,624200.0
2014-08-25 09:40:00,41.16,41.18,41.12,41.18,224300.0,29.1101,29.1243,29.0818,29.1243,224300.0
2014-08-25 09:50:00,41.18,41.2,41.13,41.17,179700.0,29.1243,29.1384,29.0889,29.1172,179700.0
2014-08-25 10:00:00,41.18,41.24,41.14,41.2,240100.0,29.1243,29.1667,29.096,29.1384,240100.0
2014-08-25 10:10:00,41.2,41.25,41.2,41.25,115900.0,29.1384,29.1738,29.1384,29.1738,115900.0
2014-08-25 10:20:00,41.25,41.25,41.22,41.24,134300.0,29.1738,29.1738,29.1526,29.1667,134300.0
2014-08-25 10:30:00,41.23,41.32,41.23,41.32,112500.0,29.1596,29.2233,29.1596,29.2233,112500.0
2014-08-25 10:40:00,41.32,41.37,41.31,41.35,479700.0,29.2233,29.2586,29.2162,29.2445,479700.0
2014-08-25 10:50:00,41.34,41.41,41.34,41.36,265000.0,29.2374,29.2869,29.2374,29.2516,265000.0
2014-08-25 11:00:00,41.37,41.42,41.36,41.41,186200.0,29.2586,29.294,29.2516,29.2869,186200.0
2014-08-25 11:10:00,41.41,41.42,41.4,41.41,162100.0,29.2869,29.294,29.2799,29.2869,162100.0
2014-08-25 11:20:00,41.41,41.42,41.37,41.4,151700.0,29.2869,29.294,29.2586,29.2799,151700.0
2014-08-25 11:30:00,41.41,41.41,41.39,41.39,98900.0,29.2869,29.2869,29.2728,29.2728,98900.0
2014-08-25 11:40:00,41.39,41.4,41.39,41.4,75700.0,29.2728,29.2799,29.2728,29.2799,75700.0
2014-08-25 11:50:00,41.4,41.4,41.39,41.39,76100.0,29.2799,29.2799,29.2728,29.2728,76100.0
2014-08-25 12:00:00,41.4,41.4,41.39,41.4,118200.0,29.2799,29.2799,29.2728,29.2799,118200.0
2014-08-25 12:10:00,41.39,41.4,41.39,41.4,70900.0,29.2728,29.2799,29.2728,29.2799,70900.0
2014-08-25 12:20:00,41.4,41.4,41.39,41.4,52300.0,29.2799,29.2799,29.2728,29.2799,52300.0
2014-08-25 12:30:00,41.4,41.4,41.39,41.39,130300.0,29.2799,29.2799,29.2728,29.2728,130300.0
2014-08-25 12:40:00,41.4,41.4,41.39,41.39,54700.0,29.2799,29.2799,29.2728,29.2728,54700.0
2014-08-25 12:50:00,41.39,41.4,41.34,41.37,235500.0,29.2728,29.2799,29.2374,29.2586,235500.0
2014-08-25 13:00:00,41.36,41.38,41.34,41.35,103500.0,29.2516,29.2657,29.2374,29.2445,103500.0
2014-08-25 13:10:00,41.34,41.36,41.34,41.36,85500.0,29.2374,29.2516,29.2374,29.2516,85500.0
2014-08-25 13:20:00,41.35,41.37,41.35,41.36,77100.0,29.2445,29.2586,29.2445,29.2516,77100.0
2014-08-25 13:30:00,41.36,41.37,41.36,41.37,38100.0,29.2516,29.2586,29.2516,29.2586,38100.0
2014-08-25 13:40:00,41.37,41.37,41.36,41.37,36900.0,29.2586,29.2586,29.2516,29.2586,36900.0
2014-08-25 13:50:00,41.37,41.37,41.36,41.36,29500.0,29.2586,29.2586,29.2516,29.2516,29500.0
2014-08-25 14:00:00,41.37,41.37,41.36,41.37,58500.0,29.2586,29.2586,29.2516,29.2586,58500.0
2014-08-25 14:10:00,41.37,41.37,41.36,41.36,50100.0,29.2586,29.2586,29.2516,29.2516,50100.0
2014-08-25 14:20:00,41.37,41.4,41.36,41.39,426100.0,29.2586,29.2799,29.2516,29.2728,426100.0
2014-08-25 14:30:00,41.4,41.42,41.38,41.42,194800.0,29.2799,29.294,29.2657,29.294,194800.0
2014-08-25 14:40:00,41.41,41.42,41.37,41.38,192300.0,29.2869,29.294,29.2586,29.2657,192300.0
2014-08-25 14:50:00,41.38,41.39,41.37,41.38,125600.0,29.2657,29.2728,29.2586,29.2657,125600.0
2014-08-25 15:00:00,41.39,41.41,41.39,41.4,365700.0,29.2728,29.2869,29.2728,29.2799,365700.0
2014-08-25 15:10:00,41.4,41.4,41.38,41.38,124200.0,29.2799,29.2799,29.2657,29.2657,124200.0
2014-08-25 15:20:00,41.39,41.39,41.37,41.37,146200.0,29.2728,29.2728,29.2586,29.2586,146200.0
2014-08-25 15:30:00,41.38,41.38,41.36,41.37,195500.0,29.2657,29.2657,29.2516,29.2586,195500.0
2014-08-25 15:40:00,41.37,41.39,41.36,41.38,570700.0,29.2586,29.2728,29.2516,29.2657,570700.0
2014-08-25 15:50:00,41.38,41.45,41.36,41.42,1705300.0,29.2657,29.3152,29.2516,29.294,1705300.0
2014-08-26 09:30:00,41.41,41.57,41.41,41.55,562000.0,29.2869,29.4001,29.2869,29.386,562000.0
2014-08-26 09:40:00,41.55,41.58,41.52,41.58,236600.0,29.386,29.4072,29.3647,29.4072,236600.0
2014-08-26 09:50:00,41.58,41.62,41.57,41.61,202400.0,29.4072,29.4355,29.4001,29.4284,202400.0
2014-08-26 10:00:00,41.6,41.62,41.56,41.59,162100.0,29.4213,29.4355,29.393,29.4142,162100.0
2014-08-26 10:10:00,41.59,41.61,41.58,41.59,136800.0,29.4142,29.4284,29.4072,29.4142,136800.0
2014-08-26 10:20:00,41.58,41.62,41.58,41.62,143800.0,29.4072,29.4355,29.4072,29.4355,143800.0
2014-08-26 10:30:00,41.62,41.62,41.56,41.57,170600.0,29.4355,29.4355,29.393,29.4001,170600.0
2014-08-26 10:40:00,41.57,41.65,41.56,41.65,133800.0,29.4001,29.4567,29.393,29.4567,133800.0
2014-08-26 10:50:00,41.65,41.68,41.64,41.67,189500.0,29.4567,29.4779,29.4496,29.4708,189500.0
2014-08-26 11:00:00,41.68,41.68,41.64,41.66,199600.0,29.4779,29.4779,29.4496,29.4637,199600.0
2014-08-26 11:10:00,41.66,41.7,41.65,41.66,156200.0,29.4637,29.492,29.4567,29.4637,156200.0
2014-08-26 11:20:00,41.66,41.7,41.66,41.7,108000.0,29.4637,29.492,29.4637,29.492,108000.0
2014-08-26 11:30:00,41.7,41.7,41.62,41.64,225900.0,29.492,29.492,29.4355,29.4496,225900.0
2014-08-26 11:40:00,41.64,41.66,41.63,41.65,93000.0,29.4496,29.4637,29.4425,29.4567,93000.0
2014-08-26 11:50:00,41.65,41.65,41.61,41.61,138000.0,29.4567,29.4567,29.4284,29.4284,138000.0
2014-08-26 12:00:00,41.62,41.64,41.61,41.62,120500.0,29.4355,29.4496,29.4284,29.4355,120500.0
2014-08-26 12:10:00,41.62,41.62,41.58,41.58,84400.0,29.4355,29.4355,29.4072,29.4072,84400.0
2014-08-26 12:20:00,41.58,41.59,41.54,41.54,125500.0,29.4072,29.4142,29.3789,29.3789,125500.0
2014-08-26 12:30:00,41.54,41.6,41.54,41.6,92400.0,29.3789,29.4213,29.3789,29.4213,92400.0
2014-08-26 12:40:00,41.61,41.61,41.54,41.56,219000.0,29.4284,29.4284,29.3789,29.393,219000.0
2014-08-26 12:50:00,41.56,41.56,41.53,41.55,108100.0,29.393,29.393,29.3718,29.386,108100.0
2014-08-26 13:00:00,41.55,41.56,41.53,41.55,161400.0,29.386,29.393,29.3718,29.386,161400.0
2014-08-26 13:10:00,41.54,41.58,41.54,41.57,217600.0,29.3789,29.4072,29.3789,29.4001,217600.0
2014-08-26 13:20:00,41.57,41.61,41.56,41.6,117400.0,29.4001,29.4284,29.393,29.4213,117400.0
2014-08-26 13:30:00,41.61,41.63,41.6,41.61,127500.0,29.4284,29.4425,29.4213,29.4284,127500.0
2014-08-26 13:40:00,41.61,41.62,41.59,41.59,80800.0,29.4284,29.4355,29.4142,29.4142,80800.0
2014-08-26 13:50:00,41.59,41.61,41.57,41.6,112000.0,29.4142,29.4284,29.4001,29.4213,112000.0
2014-08-26 14:00:00,41.61,41.61,41.58,41.61,86300.0,29.4284,29.4284,29.4072,29.4284,86300.0
2014-08-26 14:10:00,41.61,41.61,41.58,41.59,116900.0,29.4284,29.4284,29.4072,29.4142,116900.0
2014-08-26 14:20:00,41.58,41.61,41.57,41.61,118900.0,29.4072,29.4284,29.4001,29.4284,118900.0
2014-08-26 14:30:00,41.61,41.61,41.58,41.58,146000.0,29.4284,29.4284,29.4072,29.4072,146000.0
2014-08-26 14:40:00,41.59,41.59,41.57,41.59,84800.0,29.4142,29.4142,29.4001,29.4142,84800.0
2014-08-26 14:50:00,41.59,41.6,41.58,41.59,49000.0,29.4142,29.4213,29.4072,29.4142,49000.0
2014-08-26 15:00:00,41.59,41.6,41.59,41.59,103300.0,29.4142,29.4213,29.4142,29.4142,103300.0
2014-08-26 15:10:00,41.6,41.61,41.59,41.6,194000.0,29.4213,29.4284,29.4142,29.4213,194000.0
2014-08-26 15:20:00,41.6,41.61,41.58,41.59,230000.0,29.4213,29.4284,29.4072,29.4142,230000.0
2014-08-26 15:30:00,41.59,41.6,41.58,41.59,176100.0,29.4142,29.4213,29.4072,29.4142,176100.0
2014-08-26 15:40:00,41.59,41.6,41.55,41.55,321600.0,29.4142,29.4213,29.386,29.386,321600.0
2014-08-26 15:50:00,41.55,41.65,41.52,41.6,1210100.0,29.386,29.4567,29.3647,29.4213,1210100.0
2014-08-27 09:30:00,41.53,41.6,41.44,41.48,532900.0,29.3718,29.4213,29.3082,29.3364,532900.0
2014-08-27 09:40:00,41.48,41.52,41.48,41.5,273000.0,29.3364,29.3647,29.3364,29.3506,273000.0
2014-08-27 09:50:00,41.51,41.53,41.49,41.51,135200.0,29.3577,29.3718,29.3435,29.3577,135200.0
2014-08-27 10:00:00,41.51,41.55,41.49,41.49,131800.0,29.3577,29.386,29.3435,29.3435,131800.0
2014-08-27 10:10:00,41.5,41.53,41.48,41.5,135600.0,29.3506,29.3718,29.3364,29.3506,135600.0
2014-08-27 10:20:00,41.5,41.5,41.46,41.46,102700.0,29.3506,29.3506,29.3223,29.3223,102700.0
2014-08-27 10:30:00,41.46,41.49,41.44,41.46,142400.0,29.3223,29.3435,29.3082,29.3223,142400.0
2014-08-27 10:40:00,41.45,41.5,41.45,41.49,91800.0,29.3152,29.3506,29.3152,29.3435,91800.0
2014-08-27 10:50:00,41.49,41.5,41.48,41.5,78400.0,29.3435,29.3506,29.3364,29.3506,78400.0
2014-08-27 11:00:00,41.5,41.56,41.49,41.56,76600.0,29.3506,29.393,29.3435,29.393,76600.0
2014-08-27 11:10:00,41.56,41.61,41.55,41.61,110100.0,29.393,29.4284,29.386,29.4284,110100.0
2014-08-27 11:20:00,41.61,41.64,41.59,41.59,136800.0,29.4284,29.4496,29.4142,29.4142,136800.0
2014-08-27 11:30:00,41.59,41.59,41.54,41.57,92600.0,29.4142,29.4142,29.3789,29.4001,92600.0
2014-08-27 11:40:00,41.56,41.59,41.55,41.58,63200.0,29.393,29.4142,29.386,29.4072,63200.0
2014-08-27 11:50:00,41.57,41.58,41.54,41.55,88600.0,29.4001,29.4072,29.3789,29.386,88600.0
2014-08-27 12:00:00,41.55,41.56,41.53,41.53,101500.0,29.386,29.393,29.3718,29.3718,101500.0
2014-08-27 12:10:00,41.54,41.58,41.52,41.56,49000.0,29.3789,29.4072,29.3647,29.393,49000.0
2014-08-27 12:20:00,41.56,41.62,41.56,41.62,118200.0,29.393,29.4355,29.393,29.4355,118200.0
2014-08-27 12:30:00,41.62,41.68,41.62,41.67,104800.0,29.4355,29.4779,29.4355,29.4708,104800.0
2014-08-27 12:40:00,41.68,41.7,41.67,41.69,113900.0,29.4779,29.492,29.4708,29.485,113900.0
2014-08-27 12:50:00,41.7,41.71,41.6,41.6,248300.0,29.492,29.4991,29.4213,29.4213,248300.0
2014-08-27 13:00:00,41.6,41.62,41.59,41.59,64100.0,29.4213,29.4355,29.4142,29.4142,64100.0
2014-08-27 13:10:00,41.6,41.65,41.58,41.58,127600.0,29.4213,29.4567,29.4072,29.4072,127600.0
2014-08-27 13:20:00,41.58,41.62,41.58,41.6,78100.0,29.4072,29.4355,29.4072,29.4213,78100.0
2014-08-27 13:30:00,41.6,41.61,41.58,41.6,95300.0,29.4213,29.4284,29.4072,29.4213,95300.0
2014-08-27 13:40:00,41.6,41.61,41.58,41.59,71200.0,29.4213,29.4284,29.4072,29.4142,71200.0
2014-08-27 13:50:00,41.59,41.62,41.59,41.62,67200.0,29.4142,29.4355,29.4142,29.4355,67200.0
2014-08-27 14:00:00,41.62,41.64,41.61,41.61,115200.0,29.4355,29.4496,29.4284,29.4284,115200.0
2014-08-27 14:10:00,41.62,41.62,41.57,41.59,113800.0,29.4355,29.4355,29.4001,29.4142,113800.0
2014-08-27 14:20:00,41.59,41.61,41.58,41.59,94700.0,29.4142,29.4284,29.4072,29.4142,94700.0
2014-08-27 14:30:00,41.59,41.62,41.58,41.61,202300.0,29.4142,29.4355,29.4072,29.4284,202300.0
2014-08-27 14:40:00,41.62,41.62,41.57,41.58,88200.0,29.4355,29.4355,29.4001,29.4072,88200.0
2014-08-27 14:50:00,41.59,41.59,41.52,41.52,202700.0,29.4142,29.4142,29.3647,29.3647,202700.0
2014-08-27 15:00:00,41.52,41.56,41.52,41.56,202900.0,29.3647,29.393,29.3647,29.393,202900.0
2014-08-27 15:10:00,41.55,41.57,41.53,41.56,134300.0,29.386,29.4001,29.3718,29.393,134300.0
2014-08-27 15:20:00,41.56,41.56,41.54,41.55,101300.0,29.393,29.393,29.3789,29.386,101300.0
2014-08-27 15:30:00,41.55,41.56,41.53,41.55,219700.0,29.386,29.393,29.3718,29.386,219700.0
2014-08-27 15:40:00,41.54,41.59,41.53,41.55,312200.0,29.3789,29.4142,29.3718,29.386,312200.0
2014-08-27 15:50:00,41.56,41.61,41.55,41.59,450600.0,29.393,29.4284,29.386,29.4142,450600.0
2014-08-28 09:30:00,41.51,41.7,41.46,41.53,491300.0,29.3577,29.492,29.3223,29.3718,491300.0
2014-08-28 09:40:00,41.54,41.57,41.51,41.52,269500.0,29.3789,29.4001,29.3577,29.3647,269500.0
2014-08-28 09:50:00,41.52,41.57,41.51,41.57,184000.0,29.3647,29.4001,29.3577,29.4001,184000.0
2014-08-28 10:00:00,41.56,41.59,41.52,41.57,245500.0,29.393,29.4142,29.3647,29.4001,245500.0
2014-08-28 10:10:00,41.58,41.59,41.5,41.53,213600.0,29.4072,29.4142,29.3506,29.3718,213600.0
2014-08-28 10:20:00,41.54,41.55,41.51,41.52,311600.0,29.3789,29.386,29.3577,29.3647,311600.0
2014-08-28 10:30:00,41.52,41.57,41.49,41.56,560800.0,29.3647,29.4001,29.3435,29.393,560800.0
2014-08-28 10:40:00,41.55,41.55,41.49,41.52,253800.0,29.386,29.386,29.3435,29.3647,253800.0
2014-08-28 10:50:00,41.53,41.53,41.49,41.51,226800.0,29.3718,29.3718,29.3435,29.3577,226800.0
2014-08-28 11:00:00,41.51,41.54,41.49,41.52,402700.0,29.3577,29.3789,29.3435,29.3647,402700.0
2014-08-28 11:10:00,41.53,41.58,41.51,41.54,264000.0,29.3718,29.4072,29.3577,29.3789,264000.0
2014-08-28 11:20:00,41.54,41.55,41.51,41.51,107200.0,29.3789,29.386,29.3577,29.3577,107200.0
2014-08-28 11:30:00,41.52,41.55,41.5,41.54,333100.0,29.3647,29.386,29.3506,29.3789,333100.0
2014-08-28 11:40:00,41.55,41.57,41.52,41.52,119800.0,29.386,29.4001,29.3647,29.3647,119800.0
2014-08-28 11:50:00,41.52,41.53,41.5,41.5,138600.0,29.3647,29.3718,29.3506,29.3506,138600.0
2014-08-28 12:00:00,41.5,41.51,41.48,41.48,90400.0,29.3506,29.3577,29.3364,29.3364,90400.0
2014-08-28 12:10:00,41.48,41.51,41.48,41.5,148000.0,29.3364,29.3577,29.3364,29.3506,148000.0
2014-08-28 12:20:00,41.5,41.51,41.49,41.5,121000.0,29.3506,29.3577,29.3435,29.3506,121000.0
2014-08-28 12:30:00,41.5,41.51,41.49,41.49,161900.0,29.3506,29.3577,29.3435,29.3435,161900.0
2014-08-28 12:40:00,41.48,41.52,41.47,41.5,330900.0,29.3364,29.3647,29.3294,29.3506,330900.0
2014-08-28 12:50:00,41.5,41.51,41.46,41.46,169000.0,29.3506,29.3577,29.3223,29.3223,169000.0
2014-08-28 13:00:00,41.47,41.5,41.46,41.48,150800.0,29.3294,29.3506,29.3223,29.3364,150800.0
2014-08-28 13:10:00,41.48,41.5,41.44,41.46,376500.0,29.3364,29.3506,29.3082,29.3223,376500.0
2014-08-28 13:20:00,41.46,41.46,41.44,41.45,102000.0,29.3223,29.3223,29.3082,29.3152,102000.0
2014-08-28 13:30:00,41.45,41.47,41.44,41.44,103000.0,29.3152,29.3294,29.3082,29.3082,103000.0
2014-08-28 13:40:00,41.44,41.5,41.44,41.49,51700.0,29.3082,29.3506,29.3082,29.3435,51700.0
2014-08-28 13:50:00,41.5,41.53,41.49,41.49,107700.0,29.3506,29.3718,29.3435,29.3435,107700.0
2014-08-28 14:00:00,41.5,41.52,41.47,41.51,156200.0,29.3506,29.3647,29.3294,29.3577,156200.0
2014-08-28 14:10:00,41.52,41.53,41.49,41.53,146100.0,29.3647,29.3718,29.3435,29.3718,146100.0
2014-08-28 14:20:00,41.52,41.53,41.5,41.52,143000.0,29.3647,29.3718,29.3506,29.3647,143000.0
2014-08-28 14:30:00,41.53,41.55,41.52,41.55,131400.0,29.3718,29.386,29.3647,29.386,131400.0
2014-08-28 14:40:00,41.55,41.58,41.55,41.56,107900.0,29.386,29.4072,29.386,29.393,107900.0
2014-08-28 14:50:00,41.57,41.59,41.56,41.57,94500.0,29.4001,29.4142,29.393,29.4001,94500.0
2014-08-28 15:00:00,41.58,41.58,41.55,41.55,95000.0,29.4072,29.4072,29.386,29.386,95000.0
2014-08-28 15:10:00,41.56,41.61,41.55,41.61,184300.0,29.393,29.4284,29.386,29.4284,184300.0
2014-08-28 15:20:00,41.61,41.63,41.6,41.63,233600.0,29.4284,29.4425,29.4213,29.4425,233600.0
2014-08-28 15:30:00,41.63,41.65,41.62,41.64,204200.0,29.4425,29.4567,29.4355,29.4496,204200.0
2014-08-28 15:40:00,41.64,41.66,41.62,41.62,342500.0,29.4496,29.4637,29.4355,29.4355,342500.0
2014-08-28 15:50:00,41.63,41.65,41.6,41.64,738100.0,29.4425,29.4567,29.4213,29.4496,738100.0
2014-08-29 09:30:00,41.6,41.66,41.52,41.57,432700.0,29.4213,29.4637,29.3647,29.4001,432700.0
2014-08-29 09:40:00,41.57,41.6,41.51,41.54,199300.0,29.4001,29.4213,29.3577,29.3789,199300.0
2014-08-29 09:50:00,41.54,41.59,41.49,41.52,407400.0,29.3789,29.4142,29.3435,29.3647,407400.0
2014-08-29 10:00:00,41.52,41.58,41.51,41.56,169100.0,29.3647,29.4072,29.3577,29.393,169100.0
2014-08-29 10:10:00,41.55,41.55,41.47,41.53,211200.0,29.386,29.386,29.3294,29.3718,211200.0
2014-08-29 10:20:00,41.53,41.54,41.48,41.51,120500.0,29.3718,29.3789,29.3364,29.3577,120500.0
2014-08-29 10:30:00,41.51,41.58,41.51,41.54,155900.0,29.3577,29.4072,29.3577,29.3789,155900.0
2014-08-29 10:40:00,41.54,41.54,41.5,41.51,150600.0,29.3789,29.3789,29.3506,29.3577,150600.0
2014-08-29 10:50:00,41.51,41.58,41.5,41.57,84200.0,29.3577,29.4072,29.3506,29.4001,84200.0
2014-08-29 11:00:00,41.57,41.6,41.55,41.57,208800.0,29.4001,29.4213,29.386,29.4001,208800.0
2014-08-29 11:10:00,41.57,41.63,41.56,41.63,101100.0,29.4001,29.4425,29.393,29.4425,101100.0
2014-08-29 11:20:00,41.62,41.69,41.62,41.66,101100.0,29.4355,29.485,29.4355,29.4637,101100.0
2014-08-29 11:30:00,41.66,41.69,41.65,41.65,120900.0,29.4637,29.485,29.4567,29.4567,120900.0
2014-08-29 11:40:00,41.65,41.7,41.65,41.68,94600.0,29.4567,29.492,29.4567,29.4779,94600.0
2014-08-29 11:50:00,41.67,41.71,41.67,41.71,74200.0,29.4708,29.4991,29.4708,29.4991,74200.0
2014-08-29 12:00:00,41.71,41.73,41.65,41.66,99100.0,29.4991,29.5133,29.4567,29.4637,99100.0
2014-08-29 12:10:00,41.66,41.69,41.66,41.69,61400.0,29.4637,29.485,29.4637,29.485,61400.0
2014-08-29 12:20:00,41.69,41.7,41.67,41.7,68600.0,29.485,29.492,29.4708,29.492,68600.0
2014-08-29 12:30:00,41.69,41.7,41.66,41.68,58700.0,29.485,29.492,29.4637,29.4779,58700.0
2014-08-29 12:40:00,41.68,41.72,41.68,41.7,50900.0,29.4779,29.5062,29.4779,29.492,50900.0
2014-08-29 12:50:00,41.69,41.72,41.69,41.7,134100.0,29.485,29.5062,29.485,29.492,134100.0
2014-08-29 13:00:00,41.71,41.71,41.68,41.7,52200.0,29.4991,29.4991,29.4779,29.492,52200.0
2014-08-29 13:10:00,41.69,41.69,41.65,41.66,65100.0,29.485,29.485,29.4567,29.4637,65100.0
2014-08-29 13:20:00,41.66,41.66,41.62,41.63,46100.0,29.4637,29.4637,29.4355,29.4425,46100.0
2014-08-29 13:30:00,41.63,41.65,41.61,41.65,92700.0,29.4425,29.4567,29.4284,29.4567,92700.0
2014-08-29 13:40:00,41.65,41.66,41.64,41.66,39000.0,29.4567,29.4637,29.4496,29.4637,39000.0
2014-08-29 13:50:00,41.66,41.66,41.62,41.64,80200.0,29.4637,29.4637,29.4355,29.4496,80200.0
2014-08-29 14:00:00,41.64,41.65,41.63,41.64,49000.0,29.4496,29.4567,29.4425,29.4496,49000.0
2014-08-29 14:10:00,41.65,41.66,41.64,41.66,57900.0,29.4567,29.4637,29.4496,29.4637,57900.0
2014-08-29 14:20:00,41.66,41.67,41.64,41.65,75500.0,29.4637,29.4708,29.4496,29.4567,75500.0
2014-08-29 14:30:00,41.66,41.68,41.65,41.66,144500.0,29.4637,29.4779,29.4567,29.4637,144500.0
2014-08-29 14:40:00,41.66,41.67,41.62,41.62,66000.0,29.4637,29.4708,29.4355,29.4355,66000.0
2014-08-29 14:50:00,41.63,41.63,41.61,41.62,27900.0,29.4425,29.4425,29.4284,29.4355,27900.0
2014-08-29 15:00:00,41.62,41.63,41.58,41.59,99600.0,29.4355,29.4425,29.4072,29.4142,99600.0
2014-08-29 15:10:00,41.59,41.64,41.58,41.62,186100.0,29.4142,29.4496,29.4072,29.4355,186100.0
2014-08-29 15:20:00,41.63,41.63,41.62,41.63,64100.0,29.4425,29.4425,29.4355,29.4425,64100.0
2014-08-29 15:30:00,41.63,41.65,41.6,41.65,162100.0,29.4425,29.4567,29.4213,29.4567,162100.0
2014-08-29 15:40:00,41.65,41.69,41.64,41.68,277300.0,29.4567,29.485,29.4496,29.4779,277300.0
2014-08-29 15:50:00,41.68,41.75,41.67,41.72,647800.0,29.4779,29.5274,29.4708,29.5062,647800.0
2014-09-02 09:30:00,41.52,41.6,41.41,41.42,1062400.0,29.3647,29.4213,29.2869,29.294,1062400.0
2014-09-02 09:40:00,41.42,41.56,41.31,41.56,508100.0,29.294,29.393,29.2162,29.393,508100.0
2014-09-02 09:50:00,41.55,41.72,41.55,41.72,318800.0,29.386,29.5062,29.386,29.5062,318800.0
2014-09-02 10:00:00,41.73,41.74,41.62,41.72,396600.0,29.5133,29.5203,29.4355,29.5062,396600.0
2014-09-02 10:10:00,41.73,41.78,41.72,41.74,334500.0,29.5133,29.5486,29.5062,29.5203,334500.0
2014-09-02 10:20:00,41.74,41.78,41.72,41.75,187100.0,29.5203,29.5486,29.5062,29.5274,187100.0
2014-09-02 10:30:00,41.75,41.8,41.7,41.79,628500.0,29.5274,29.5628,29.492,29.5557,628500.0
2014-09-02 10:40:00,41.8,41.84,41.76,41.76,244400.0,29.5628,29.5911,29.5345,29.5345,244400.0
2014-09-02 10:50:00,41.77,41.77,41.7,41.71,119500.0,29.5415,29.5415,29.492,29.4991,119500.0
2014-09-02 11:00:00,41.71,41.71,41.62,41.63,145400.0,29.4991,29.4991,29.4355,29.4425,145400.0
2014-09-02 11:10:00,41.63,41.65,41.6,41.62,140200.0,29.4425,29.4567,29.4213,29.4355,140200.0
2014-09-02 11:20:00,41.61,41.68,41.61,41.66,153600.0,29.4284,29.4779,29.4284,29.4637,153600.0
2014-09-02 11:30:00,41.66,41.67,41.6,41.6,112400.0,29.4637,29.4708,29.4213,29.4213,112400.0
2014-09-02 11:40:00,41.6,41.63,41.55,41.58,134300.0,29.4213,29.4425,29.386,29.4072,134300.0
2014-09-02 11:50:00,41.58,41.61,41.54,41.6,120300.0,29.4072,29.4284,29.3789,29.4213,120300.0
2014-09-02 12:00:00,41.59,41.6,41.54,41.55,141700.0,29.4142,29.4213,29.3789,29.386,141700.0
2014-09-02 12:10:00,41.55,41.64,41.55,41.64,114500.0,29.386,29.4496,29.386,29.4496,114500.0
2014-09-02 12:20:00,41.64,41.66,41.63,41.66,62600.0,29.4496,29.4637,29.4425,29.4637,62600.0
2014-09-02 12:30:00,41.66,41.66,41.56,41.57,162800.0,29.4637,29.4637,29.393,29.4001,162800.0
2014-09-02 12:40:00,41.57,41.59,41.52,41.55,118300.0,29.4001,29.4142,29.3647,29.386,118300.0
2014-09-02 12:50:00,41.55,41.55,41.46,41.46,159900.0,29.386,29.386,29.3223,29.3223,159900.0
2014-09-02 13:00:00,41.47,41.51,41.45,41.49,138700.0,29.3294,29.3577,29.3152,29.3435,138700.0
2014-09-02 13:10:00,41.49,41.52,41.47,41.51,67700.0,29.3435,29.3647,29.3294,29.3577,67700.0
2014-09-02 13:20:00,41.51,41.52,41.47,41.5,91600.0,29.3577,29.3647,29.3294,29.3506,91600.0
2014-09-02 13:30:00,41.5,41.54,41.5,41.53,93500.0,29.3506,29.3789,29.3506,29.3718,93500.0
2014-09-02 13:40:00,41.54,41.55,41.53,41.53,82100.0,29.3789,29.386,29.3718,29.3718,82100.0
2014-09-02 13:50:00,41.53,41.57,41.52,41.57,72000.0,29.3718,29.4001,29.3647,29.4001,72000.0
2014-09-02 14:00:00,41.57,41.62,41.56,41.58,134200.0,29.4001,29.4355,29.393,29.4072,134200.0
2014-09-02 14:10:00,41.58,41.63,41.58,41.59,180800.0,29.4072,29.4425,29.4072,29.4142,180800.0
2014-09-02 14:20:00,41.59,41.62,41.58,41.59,193700.0,29.4142,29.4355,29.4072,29.4142,193700.0
2014-09-02 14:30:00,41.59,41.61,41.57,41.57,95500.0,29.4142,29.4284,29.4001,29.4001,95500.0
2014-09-02 14:40:00,41.58,41.62,41.58,41.61,214000.0,29.4072,29.4355,29.4072,29.4284,214000.0
2014-09-02 14:50:00,41.6,41.66,41.6,41.65,87400.0,29.4213,29.4637,29.4213,29.4567,87400.0
2014-09-02 15:00:00,41.65,41.65,41.59,41.59,130400.0,29.4567,29.4567,29.4142,29.4142,130400.0
2014-09-02 15:10:00,41.59,41.61,41.58,41.61,76000.0,29.4142,29.4284,29.4072,29.4284,76000.0
2014-09-02 15:20:00,41.61,41.62,41.58,41.62,239800.0,29.4284,29.4355,29.4072,29.4355,239800.0
2014-09-02 15:30:00,41.62,41.62,41.61,41.62,143200.0,29.4355,29.4355,29.4284,29.4355,143200.0
2014-09-02 15:40:00,41.62,41.65,41.6,41.63,437000.0,29.4355,29.4567,29.4213,29.4425,437000.0
2014-09-02 15:50:00,41.63,41.65,41.62,41.63,490000.0,29.4425,29.4567,29.4355,29.4425,490000.0
2014-09-03 09:30:00,41.75,41.85,41.68,41.73,473500.0,29.5274,29.5981,29.4779,29.5133,473500.0
2014-09-03 09:40:00,41.73,41.8,41.66,41.76,321300.0,29.5133,29.5628,29.4637,29.5345,321300.0
2014-09-03 09:50:00,41.77,41.79,41.69,41.77,233100.0,29.5415,29.5557,29.485,29.5415,233100.0
2014-09-03 10:00:00,41.77,41.79,41.7,41.73,220500.0,29.5415,29.5557,29.492,29.5133,220500.0
2014-09-03 10:10:00,41.74,41.76,41.7,41.73,160300.0,29.5203,29.5345,29.492,29.5133,160300.0
2014-09-03 10:20:00,41.73,41.76,41.71,41.76,167800.0,29.5133,29.5345,29.4991,29.5345,167800.0
2014-09-03 10:30:00,41.76,41.76,41.72,41.73,76300.0,29.5345,29.5345,29.5062,29.5133,76300.0
2014-09-03 10:40:00,41.73,41.76,41.72,41.76,94700.0,29.5133,29.5345,29.5062,29.5345,94700.0
2014-09-03 10:50:00,41.75,41.76,41.72,41.72,127600.0,29.5274,29.5345,29.5062,29.5062,127600.0
2014-09-03 11:00:00,41.72,41.76,41.69,41.71,217000.0,29.5062,29.5345,29.485,29.4991,217000.0
2014-09-03 11:10:00,41.7,41.74,41.7,41.72,260800.0,29.492,29.5203,29.492,29.5062,260800.0
2014-09-03 11:20:00,41.72,41.73,41.69,41.69,139400.0,29.5062,29.5133,29.485,29.485,139400.0
2014-09-03 11:30:00,41.69,41.73,41.69,41.72,205900.0,29.485,29.5133,29.485,29.5062,205900.0
2014-09-03 11:40:00,41.72,41.74,41.7,41.73,101500.0,29.5062,29.5203,29.492,29.5133,101500.0
2014-09-03 11:50:00,41.72,41.75,41.7,41.7,86700.0,29.5062,29.5274,29.492,29.492,86700.0
2014-09-03 12:00:00,41.7,41.75,41.69,41.75,53400.0,29.492,29.5274,29.485,29.5274,53400.0
2014-09-03 12:10:00,41.75,41.76,41.74,41.76,102300.0,29.5274,29.5345,29.5203,29.5345,102300.0
2014-09-03 12:20:00,41.76,41.78,41.73,41.76,109600.0,29.5345,29.5486,29.5133,29.5345,109600.0
2014-09-03 12:30:00,41.76,41.79,41.75,41.79,71200.0,29.5345,29.5557,29.5274,29.5557,71200.0
2014-09-03 12:40:00,41.79,41.8,41.77,41.79,195400.0,29.5557,29.5628,29.5415,29.5557,195400.0
2014-09-03 12:50:00,41.78,41.82,41.77,41.82,114800.0,29.5486,29.5769,29.5415,29.5769,114800.0
2014-09-03 13:00:00,41.81,41.82,41.77,41.79,103000.0,29.5698,29.5769,29.5415,29.5557,103000.0
2014-09-03 13:10:00,41.78,41.8,41.77,41.78,56500.0,29.5486,29.5628,29.5415,29.5486,56500.0
2014-09-03 13:20:00,41.79,41.8,41.77,41.77,48900.0,29.5557,29.5628,29.5415,29.5415,48900.0
2014-09-03 13:30:00,41.78,41.79,41.76,41.76,58100.0,29.5486,29.5557,29.5345,29.5345,58100.0
2014-09-03 13:40:00,41.77,41.8,41.75,41.75,80400.0,29.5415,29.5628,29.5274,29.5274,80400.0
2014-09-03 13:50:00,41.75,41.77,41.73,41.75,310900.0,29.5274,29.5415,29.5133,29.5274,310900.0
2014-09-03 14:00:00,41.75,41.78,41.72,41.77,132700.0,29.5274,29.5486,29.5062,29.5415,132700.0
2014-09-03 14:10:00,41.76,41.79,41.75,41.76,79300.0,29.5345,29.5557,29.5274,29.5345,79300.0
2014-09-03 14:20:00,41.75,41.78,41.74,41.77,146500.0,29.5274,29.5486,29.5203,29.5415,146500.0
2014-09-03 14:30:00,41.78,41.82,41.77,41.8,186000.0,29.5486,29.5769,29.5415,29.5628,186000.0
2014-09-03 14:40:00,41.8,41.81,41.74,41.74,140400.0,29.5628,29.5698,29.5203,29.5203,140400.0
2014-09-03 14:50:00,41.75,41.77,41.74,41.76,134200.0,29.5274,29.5415,29.5203,29.5345,134200.0
2014-09-03 15:00:00,41.75,41.79,41.72,41.79,133000.0,29.5274,29.5557,29.5062,29.5557,133000.0
2014-09-03 15:10:00,41.79,41.8,41.77,41.79,132800.0,29.5557,29.5628,29.5415,29.5557,132800.0
2014-09-03 15:20:00,41.79,41.79,41.76,41.77,157500.0,29.5557,29.5557,29.5345,29.5415,157500.0
2014-09-03 15:30:00,41.77,41.79,41.76,41.79,175600.0,29.5415,29.5557,29.5345,29.5557,175600.0
2014-09-03 15:40:00,41.79,41.79,41.75,41.78,413500.0,29.5557,29.5557,29.5274,29.5486,413500.0
2014-09-03 15:50:00,41.78,41.81,41.76,41.79,1081900.0,29.5486,29.5698,29.5345,29.5557,1081900.0
2014-09-04 09:30:00,41.8,41.92,41.78,41.91,691300.0,29.5628,29.6476,29.5486,29.6406,691300.0
2014-09-04 09:40:00,41.91,41.99,41.9,41.96,396000.0,29.6406,29.6971,29.6335,29.6759,396000.0
2014-09-04 09:50:00,41.97,42.04,41.96,41.99,1104500.0,29.683,29.7325,29.6759,29.6971,1104500.0
2014-09-04 10:00:00,41.99,42.02,41.93,41.94,192100.0,29.6971,29.7184,29.6547,29.6618,192100.0
2014-09-04 10:10:00,41.94,41.98,41.92,41.94,148000.0,29.6618,29.6901,29.6476,29.6618,148000.0
2014-09-04 10:20:00,41.93,41.96,41.85,41.9,272800.0,29.6547,29.6759,29.5981,29.6335,272800.0
2014-09-04 10:30:00,41.9,41.96,41.9,41.95,218400.0,29.6335,29.6759,29.6335,29.6688,218400.0
2014-09-04 10:40:00,41.95,42.0,41.9,42.0,199400.0,29.6688,29.7042,29.6335,29.7042,199400.0
2014-09-04 10:50:00,42.0,42.06,41.99,42.06,244100.0,29.7042,29.7466,29.6971,29.7466,244100.0
2014-09-04 11:00:00,42.06,42.08,42.05,42.06,183200.0,29.7466,29.7608,29.7396,29.7466,183200.0
2014-09-04 11:10:00,42.05,42.07,41.98,41.99,231800.0,29.7396,29.7537,29.6901,29.6971,231800.0
2014-09-04 11:20:00,41.99,42.05,41.98,42.02,241600.0,29.6971,29.7396,29.6901,29.7184,241600.0
2014-09-04 11:30:00,42.03,42.03,42.0,42.02,394700.0,29.7254,29.7254,29.7042,29.7184,394700.0
2014-09-04 11:40:00,42.02,42.04,42.0,42.02,209600.0,29.7184,29.7325,29.7042,29.7184,209600.0
2014-09-04 11:50:00,42.02,42.08,42.02,42.07,166100.0,29.7184,29.7608,29.7184,29.7537,166100.0
2014-09-04 12:00:00,42.08,42.1,42.07,42.1,161000.0,29.7608,29.7749,29.7537,29.7749,161000.0
2014-09-04 12:10:00,42.1,42.1,42.06,42.1,135000.0,29.7749,29.7749,29.7466,29.7749,135000.0
2014-09-04 12:20:00,42.1,42.14,42.09,42.14,464000.0,29.7749,29.8032,29.7679,29.8032,464000.0
2014-09-04 12:30:00,42.13,42.17,42.13,42.17,295200.0,29.7962,29.8244,29.7962,29.8244,295200.0
2014-09-04 12:40:00,42.17,42.17,42.14,42.15,212800.0,29.8244,29.8244,29.8032,29.8103,212800.0
2014-09-04 12:50:00,42.15,42.15,42.11,42.11,130600.0,29.8103,29.8103,29.782,29.782,130600.0
2014-09-04 13:00:00,42.12,42.13,42.11,42.12,153200.0,29.7891,29.7962,29.782,29.7891,153200.0
2014-09-04 13:10:00,42.12,42.14,42.11,42.13,130600.0,29.7891,29.8032,29.782,29.7962,130600.0
2014-09-04 13:20:00,42.13,42.16,42.12,42.16,149800.0,29.7962,29.8174,29.7891,29.8174,149800.0
2014-09-04 13:30:00,42.16,42.16,42.11,42.13,225300.0,29.8174,29.8174,29.782,29.7962,225300.0
2014-09-04 13:40:00,42.13,42.15,42.12,42.13,144200.0,29.7962,29.8103,29.7891,29.7962,144200.0
2014-09-04 13:50:00,42.13,42.15,42.1,42.14,224200.0,29.7962,29.8103,29.7749,29.8032,224200.0
2014-09-04 14:00:00,42.14,42.15,42.07,42.11,618600.0,29.8032,29.8103,29.7537,29.782,618600.0
2014-09-04 14:10:00,42.11,42.13,42.09,42.1,336900.0,29.782,29.7962,29.7679,29.7749,336900.0
2014-09-04 14:20:00,42.11,42.12,42.1,42.11,188800.0,29.782,29.7891,29.7749,29.782,188800.0
2014-09-04 14:30:00,42.11,42.11,41.98,41.98,444700.0,29.782,29.782,29.6901,29.6901,444700.0
2014-09-04 14:40:00,41.99,41.99,41.89,41.91,719400.0,29.6971,29.6971,29.6264,29.6406,719400.0
2014-09-04 14:50:00,41.92,41.95,41.87,41.88,362800.0,29.6476,29.6688,29.6123,29.6193,362800.0
2014-09-04 15:00:00,41.88,41.9,41.84,41.85,507000.0,29.6193,29.6335,29.5911,29.5981,507000.0
2014-09-04 15:10:00,41.85,41.85,41.73,41.75,284500.0,29.5981,29.5981,29.5133,29.5274,284500.0
2014-09-04 15:20:00,41.75,41.85,41.75,41.84,314100.0,29.5274,29.5981,29.5274,29.5911,314100.0
2014-09-04 15:30:00,41.85,41.85,41.81,41.84,415000.0,29.5981,29.5981,29.5698,29.5911,415000.0
2014-09-04 15:40:00,41.84,41.89,41.82,41.88,469000.0,29.5911,29.6264,29.5769,29.6193,469000.0
2014-09-04 15:50:00,41.88,41.88,41.84,41.86,863000.0,29.6193,29.6193,29.5911,29.6052,863000.0
2014-09-05 09:30:00,41.86,41.86,41.61,41.68,734700.0,29.6052,29.6052,29.4284,29.4779,734700.0
2014-09-05 09:40:00,41.67,41.74,41.66,41.71,373100.0,29.4708,29.5203,29.4637,29.4991,373100.0
2014-09-05 09:50:00,41.72,41.73,41.67,41.73,278800.0,29.5062,29.5133,29.4708,29.5133,278800.0
2014-09-05 10:00:00,41.73,41.77,41.7,41.76,250600.0,29.5133,29.5415,29.492,29.5345,250600.0
2014-09-05 10:10:00,41.77,41.79,41.71,41.72,224800.0,29.5415,29.5557,29.4991,29.5062,224800.0
2014-09-05 10:20:00,41.72,41.77,41.72,41.74,134200.0,29.5062,29.5415,29.5062,29.5203,134200.0
2014-09-05 10:30:00,41.75,41.77,41.71,41.72,259400.0,29.5274,29.5415,29.4991,29.5062,259400.0
2014-09-05 10:40:00,41.72,41.78,41.7,41.75,211100.0,29.5062,29.5486,29.492,29.5274,211100.0
2014-09-05 10:50:00,41.74,41.79,41.74,41.79,167500.0,29.5203,29.5557,29.5203,29.5557,167500.0
2014-09-05 11:00:00,41.79,41.83,41.76,41.8,184200.0,29.5557,29.584,29.5345,29.5628,184200.0
2014-09-05 11:10:00,41.81,41.83,41.79,41.82,108900.0,29.5698,29.584,29.5557,29.5769,108900.0
2014-09-05 11:20:00,41.82,41.84,41.79,41.81,162100.0,29.5769,29.5911,29.5557,29.5698,162100.0
2014-09-05 11:30:00,41.81,41.82,41.77,41.77,68500.0,29.5698,29.5769,29.5415,29.5415,68500.0
2014-09-05 11:40:00,41.77,41.81,41.77,41.79,102700.0,29.5415,29.5698,29.5415,29.5557,102700.0
2014-09-05 11:50:00,41.79,41.84,41.79,41.79,158600.0,29.5557,29.5911,29.5557,29.5557,158600.0
2014-09-05 12:00:00,41.8,41.83,41.79,41.8,136900.0,29.5628,29.584,29.5557,29.5628,136900.0
2014-09-05 12:10:00,41.8,41.84,41.8,41.8,83300.0,29.5628,29.5911,29.5628,29.5628,83300.0
2014-09-05 12:20:00,41.79,41.8,41.76,41.76,126600.0,29.5557,29.5628,29.5345,29.5345,126600.0
2014-09-05 12:30:00,41.76,41.79,41.74,41.76,140900.0,29.5345,29.5557,29.5203,29.5345,140900.0
2014-09-05 12:40:00,41.76,41.8,41.76,41.77,92600.0,29.5345,29.5628,29.5345,29.5415,92600.0
2014-09-05 12:50:00,41.77,41.8,41.77,41.79,68100.0,29.5415,29.5628,29.5415,29.5557,68100.0
2014-09-05 13:00:00,41.79,41.81,41.76,41.81,107700.0,29.5557,29.5698,29.5345,29.5698,107700.0
2014-09-05 13:10:00,41.81,41.81,41.78,41.79,100100.0,29.5698,29.5698,29.5486,29.5557,100100.0
2014-09-05 13:20:00,41.8,41.81,41.76,41.79,89000.0,29.5628,29.5698,29.5345,29.5557,89000.0
2014-09-05 13:30:00,41.79,41.8,41.76,41.79,103600.0,29.5557,29.5628,29.5345,29.5557,103600.0
2014-09-05 13:40:00,41.79,41.79,41.76,41.77,91600.0,29.5557,29.5557,29.5345,29.5415,91600.0
2014-09-05 13:50:00,41.78,41.79,41.75,41.78,132700.0,29.5486,29.5557,29.5274,29.5486,132700.0
2014-09-05 14:00:00,41.78,41.8,41.74,41.77,245900.0,29.5486,29.5628,29.5203,29.5415,245900.0
2014-09-05 14:10:00,41.78,41.79,41.74,41.74,136300.0,29.5486,29.5557,29.5203,29.5203,136300.0
2014-09-05 14:20:00,41.74,41.8,41.72,41.72,335000.0,29.5203,29.5628,29.5062,29.5062,335000.0
2014-09-05 14:30:00,41.72,41.75,41.67,41.68,313700.0,29.5062,29.5274,29.4708,29.4779,313700.0
2014-09-05 14:40:00,41.68,41.7,41.67,41.68,167100.0,29.4779,29.492,29.4708,29.4779,167100.0
2014-09-05 14:50:00,41.68,41.69,41.64,41.67,357600.0,29.4779,29.485,29.4496,29.4708,357600.0
2014-09-05 15:00:00,41.68,41.7,41.66,41.69,183900.0,29.4779,29.492,29.4637,29.485,183900.0
2014-09-05 15:10:00,41.7,41.74,41.69,41.73,244500.0,29.492,29.5203,29.485,29.5133,244500.0
2014-09-05 15:20:00,41.73,41.74,41.71,41.72,216700.0,29.5133,29.5203,29.4991,29.5062,216700.0
2014-09-05 15:30:00,41.73,41.76,41.72,41.74,239000.0,29.5133,29.5345,29.5062,29.5203,239000.0
2014-09-05 15:40:00,41.74,41.77,41.71,41.77,937100.0,29.5203,29.5415,29.4991,29.5415,937100.0
2014-09-05 15:50:00,41.77,41.84,41.76,41.83,1308500.0,29.5415,29.5911,29.5345,29.584,1308500.0
2014-09-08 09:30:00,41.67,41.91,41.63,41.87,633300.0,29.4708,29.6406,29.4425,29.6123,633300.0
2014-09-08 09:40:00,41.88,41.89,41.81,41.89,280400.0,29.6193,29.6264,29.5698,29.6264,280400.0
2014-09-08 09:50:00,41.88,41.92,41.8,41.8,270000.0,29.6193,29.6476,29.5628,29.5628,270000.0
2014-09-08 10:00:00,41.81,41.92,41.81,41.89,270100.0,29.5698,29.6476,29.5698,29.6264,270100.0
2014-09-08 10:10:00,41.89,41.9,41.8,41.8,261500.0,29.6264,29.6335,29.5628,29.5628,261500.0
2014-09-08 10:20:00,41.8,41.82,41.74,41.77,370800.0,29.5628,29.5769,29.5203,29.5415,370800.0
2014-09-08 10:30:00,41.77,41.81,41.74,41.8,214700.0,29.5415,29.5698,29.5203,29.5628,214700.0
2014-09-08 10:40:00,41.81,41.89,41.8,41.83,218700.0,29.5698,29.6264,29.5628,29.584,218700.0
2014-09-08 10:50:00,41.83,41.86,41.82,41.85,168700.0,29.584,29.6052,29.5769,29.5981,168700.0
2014-09-08 11:00:00,41.85,41.9,41.83,41.9,163900.0,29.5981,29.6335,29.584,29.6335,163900.0
2014-09-08 11:10:00,41.9,41.9,41.86,41.89,139100.0,29.6335,29.6335,29.6052,29.6264,139100.0
2014-09-08 11:20:00,41.89,41.94,41.87,41.89,179500.0,29.6264,29.6618,29.6123,29.6264,179500.0
2014-09-08 11:30:00,41.89,41.93,41.88,41.9,178900.0,29.6264,29.6547,29.6193,29.6335,178900.0
2014-09-08 11:40:00,41.91,41.94,41.89,41.91,155900.0,29.6406,29.6618,29.6264,29.6406,155900.0
2014-09-08 11:50:00,41.91,41.94,41.87,41.89,143300.0,29.6406,29.6618,29.6123,29.6264,143300.0
2014-09-08 12:00:00,41.89,41.9,41.88,41.9,57800.0,29.6264,29.6335,29.6193,29.6335,57800.0
2014-09-08 12:10:00,41.9,41.9,41.88,41.9,97900.0,29.6335,29.6335,29.6193,29.6335,97900.0
2014-09-08 12:20:00,41.9,41.91,41.89,41.91,112900.0,29.6335,29.6406,29.6264,29.6406,112900.0
2014-09-08 12:30:00,41.91,41.94,41.89,41.89,149900.0,29.6406,29.6618,29.6264,29.6264,149900.0
2014-09-08 12:40:00,41.89,41.91,41.83,41.85,150000.0,29.6264,29.6406,29.584,29.5981,150000.0
2014-09-08 12:50:00,41.84,41.86,41.83,41.83,68600.0,29.5911,29.6052,29.584,29.584,68600.0
2014-09-08 13:00:00,41.84,41.86,41.8,41.83,105100.0,29.5911,29.6052,29.5628,29.584,105100.0
2014-09-08 13:10:00,41.82,41.83,41.75,41.75,97600.0,29.5769,29.584,29.5274,29.5274,97600.0
2014-09-08 13:20:00,41.75,41.78,41.73,41.74,143600.0,29.5274,29.5486,29.5133,29.5203,143600.0
2014-09-08 13:30:00,41.75,41.77,41.72,41.76,232300.0,29.5274,29.5415,29.5062,29.5345,232300.0
2014-09-08 13:40:00,41.75,41.76,41.67,41.7,106700.0,29.5274,29.5345,29.4708,29.492,106700.0
2014-09-08 13:50:00,41.7,41.74,41.66,41.72,186200.0,29.492,29.5203,29.4637,29.5062,186200.0
2014-09-08 14:00:00,41.72,41.77,41.71,41.76,70500.0,29.5062,29.5415,29.4991,29.5345,70500.0
2014-09-08 14:10:00,41.77,41.78,41.74,41.75,182400.0,29.5415,29.5486,29.5203,29.5274,182400.0
2014-09-08 14:20:00,41.75,41.76,41.74,41.76,62300.0,29.5274,29.5345,29.5203,29.5345,62300.0
2014-09-08 14:30:00,41.75,41.79,41.75,41.76,103200.0,29.5274,29.5557,29.5274,29.5345,103200.0
2014-09-08 14:40:00,41.76,41.77,41.71,41.73,123900.0,29.5345,29.5415,29.4991,29.5133,123900.0
2014-09-08 14:50:00,41.74,41.77,41.74,41.75,101400.0,29.5203,29.5415,29.5203,29.5274,101400.0
2014-09-08 15:00:00,41.76,41.76,41.72,41.74,148000.0,29.5345,29.5345,29.5062,29.5203,148000.0
2014-09-08 15:10:00,41.75,41.77,41.74,41.77,84100.0,29.5274,29.5415,29.5203,29.5415,84100.0
2014-09-08 15:20:00,41.77,41.8,41.76,41.8,113300.0,29.5415,29.5628,29.5345,29.5628,113300.0
2014-09-08 15:30:00,41.8,41.81,41.79,41.79,279200.0,29.5628,29.5698,29.5557,29.5557,279200.0
2014-09-08 15:40:00,41.8,41.8,41.78,41.79,330300.0,29.5628,29.5628,29.5486,29.5557,330300.0
2014-09-08 15:50:00,41.79,41.81,41.76,41.77,718700.0,29.5557,29.5698,29.5345,29.5415,718700.0
2014-09-09 09:30:00,41.77,41.9,41.75,41.89,447200.0,29.5415,29.6335,29.5274,29.6264,447200.0
2014-09-09 09:40:00,41.88,42.0,41.84,41.94,764400.0,29.6193,29.7042,29.5911,29.6618,764400.0
2014-09-09 09:50:00,41.94,41.94,41.88,41.9,332900.0,29.6618,29.6618,29.6193,29.6335,332900.0
2014-09-09 10:00:00,41.9,41.92,41.85,41.89,255900.0,29.6335,29.6476,29.5981,29.6264,255900.0
2014-09-09 10:10:00,41.88,41.9,41.85,41.86,279500.0,29.6193,29.6335,29.5981,29.6052,279500.0
2014-09-09 10:20:00,41.87,41.87,41.82,41.83,775900.0,29.6123,29.6123,29.5769,29.584,775900.0
2014-09-09 10:30:00,41.84,41.88,41.83,41.85,361000.0,29.5911,29.6193,29.584,29.5981,361000.0
2014-09-09 10:40:00,41.85,41.89,41.84,41.87,217500.0,29.5981,29.6264,29.5911,29.6123,217500.0
2014-09-09 10:50:00,41.87,41.91,41.86,41.91,260100.0,29.6123,29.6406,29.6052,29.6406,260100.0
2014-09-09 11:00:00,41.91,41.91,41.86,41.87,151000.0,29.6406,29.6406,29.6052,29.6123,151000.0
2014-09-09 11:10:00,41.88,41.91,41.86,41.91,206000.0,29.6193,29.6406,29.6052,29.6406,206000.0
2014-09-09 11:20:00,41.91,41.93,41.9,41.91,208300.0,29.6406,29.6547,29.6335,29.6406,208300.0
2014-09-09 11:30:00,41.91,41.94,41.91,41.91,137100.0,29.6406,29.6618,29.6406,29.6406,137100.0
2014-09-09 11:40:00,41.91,41.91,41.9,41.9,65500.0,29.6406,29.6406,29.6335,29.6335,65500.0
2014-09-09 11:50:00,41.9,41.92,41.89,41.9,164900.0,29.6335,29.6476,29.6264,29.6335,164900.0
2014-09-09 12:00:00,41.9,41.91,41.87,41.88,272300.0,29.6335,29.6406,29.6123,29.6193,272300.0
2014-09-09 12:10:00,41.88,41.89,41.85,41.87,161000.0,29.6193,29.6264,29.5981,29.6123,161000.0
2014-09-09 12:20:00,41.88,41.91,41.87,41.88,348900.0,29.6193,29.6406,29.6123,29.6193,348900.0
2014-09-09 12:30:00,41.89,41.91,41.88,41.89,179200.0,29.6264,29.6406,29.6193,29.6264,179200.0
2014-09-09 12:40:00,41.89,41.9,41.88,41.89,60200.0,29.6264,29.6335,29.6193,29.6264,60200.0
2014-09-09 12:50:00,41.89,41.89,41.87,41.87,83700.0,29.6264,29.6264,29.6123,29.6123,83700.0
2014-09-09 13:00:00,41.87,41.89,41.85,41.87,174900.0,29.6123,29.6264,29.5981,29.6123,174900.0
2014-09-09 13:10:00,41.86,41.87,41.85,41.86,157800.0,29.6052,29.6123,29.5981,29.6052,157800.0
2014-09-09 13:20:00,41.87,41.9,41.85,41.89,171300.0,29.6123,29.6335,29.5981,29.6264,171300.0
2014-09-09 13:30:00,41.89,41.93,41.88,41.93,131700.0,29.6264,29.6547,29.6193,29.6547,131700.0
2014-09-09 13:40:00,41.92,41.98,41.92,41.97,125500.0,29.6476,29.6901,29.6476,29.683,125500.0
2014-09-09 13:50:00,41.97,41.98,41.95,41.97,266300.0,29.683,29.6901,29.6688,29.683,266300.0
2014-09-09 14:00:00,41.98,41.98,41.97,41.98,153800.0,29.6901,29.6901,29.683,29.6901,153800.0
2014-09-09 14:10:00,41.98,41.99,41.97,41.99,144500.0,29.6901,29.6971,29.683,29.6971,144500.0
2014-09-09 14:20:00,41.99,41.99,41.96,41.96,166500.0,29.6971,29.6971,29.6759,29.6759,166500.0
2014-09-09 14:30:00,41.97,41.98,41.94,41.98,165300.0,29.683,29.6901,29.6618,29.6901,165300.0
2014-09-09 14:40:00,41.99,41.99,41.97,41.99,219800.0,29.6971,29.6971,29.683,29.6971,219800.0
2014-09-09 14:50:00,41.99,42.0,41.97,41.99,267600.0,29.6971,29.7042,29.683,29.6971,267600.0
2014-09-09 15:00:00,41.99,42.03,41.98,42.0,537300.0,29.6971,29.7254,29.6901,29.7042,537300.0
2014-09-09 15:10:00,41.99,42.03,41.95,41.97,334100.0,29.6971,29.7254,29.6688,29.683,334100.0
2014-09-09 15:20:00,41.98,41.98,41.91,41.95,313700.0,29.6901,29.6901,29.6406,29.6688,313700.0
2014-09-09 15:30:00,41.95,41.97,41.9,41.91,279600.0,29.6688,29.683,29.6335,29.6406,279600.0
2014-09-09 15:40:00,41.91,41.93,41.9,41.92,349800.0,29.6406,29.6547,29.6335,29.6476,349800.0
2014-09-09 15:50:00,41.91,41.97,41.91,41.94,865100.0,29.6406,29.683,29.6406,29.6618,865100.0
2014-09-10 09:30:00,41.9,42.03,41.83,42.0,699100.0,29.6335,29.7254,29.584,29.7042,699100.0
2014-09-10 09:40:00,42.01,42.08,41.99,42.08,520300.0,29.7113,29.7608,29.6971,29.7608,520300.0
2014-09-10 09:50:00,42.09,42.1,42.02,42.09,437100.0,29.7679,29.7749,29.7184,29.7679,437100.0
2014-09-10 10:00:00,42.09,42.11,42.06,42.09,263600.0,29.7679,29.782,29.7466,29.7679,263600.0
2014-09-10 10:10:00,42.08,42.1,42.06,42.08,234900.0,29.7608,29.7749,29.7466,29.7608,234900.0
2014-09-10 10:20:00,42.08,42.13,42.07,42.1,437900.0,29.7608,29.7962,29.7537,29.7749,437900.0
2014-09-10 10:30:00,42.1,42.11,42.05,42.07,395100.0,29.7749,29.782,29.7396,29.7537,395100.0
2014-09-10 10:40:00,42.06,42.11,42.06,42.08,227900.0,29.7466,29.782,29.7466,29.7608,227900.0
2014-09-10 10:50:00,42.08,42.12,42.05,42.07,430400.0,29.7608,29.7891,29.7396,29.7537,430400.0
2014-09-10 11:00:00,42.07,42.12,42.05,42.11,210400.0,29.7537,29.7891,29.7396,29.782,210400.0
2014-09-10 11:10:00,42.12,42.15,42.05,42.05,436400.0,29.7891,29.8103,29.7396,29.7396,436400.0
2014-09-10 11:20:00,42.05,42.08,42.03,42.07,208700.0,29.7396,29.7608,29.7254,29.7537,208700.0
2014-09-10 11:30:00,42.08,42.11,42.04,42.1,198000.0,29.7608,29.782,29.7325,29.7749,198000.0
2014-09-10 11:40:00,42.11,42.15,42.09,42.14,241200.0,29.782,29.8103,29.7679,29.8032,241200.0
2014-09-10 11:50:00,42.13,42.17,42.12,42.13,255700.0,29.7962,29.8244,29.7891,29.7962,255700.0
2014-09-10 12:00:00,42.13,42.14,42.09,42.12,221000.0,29.7962,29.8032,29.7679,29.7891,221000.0
2014-09-10 12:10:00,42.12,42.12,42.08,42.08,409200.0,29.7891,29.7891,29.7608,29.7608,409200.0
2014-09-10 12:20:00,42.09,42.11,42.08,42.08,169400.0,29.7679,29.782,29.7608,29.7608,169400.0
2014-09-10 12:30:00,42.09,42.09,42.07,42.08,213400.0,29.7679,29.7679,29.7537,29.7608,213400.0
2014-09-10 12:40:00,42.09,42.09,42.07,42.08,153400.0,29.7679,29.7679,29.7537,29.7608,153400.0
2014-09-10 12:50:00,42.08,42.09,42.07,42.08,125400.0,29.7608,29.7679,29.7537,29.7608,125400.0
2014-09-10 13:00:00,42.08,42.11,42.07,42.11,287900.0,29.7608,29.782,29.7537,29.782,287900.0
2014-09-10 13:10:00,42.1,42.12,42.07,42.09,216900.0,29.7749,29.7891,29.7537,29.7679,216900.0
2014-09-10 13:20:00,42.09,42.11,42.08,42.1,112500.0,29.7679,29.782,29.7608,29.7749,112500.0
2014-09-10 13:30:00,42.1,42.11,42.08,42.09,150400.0,29.7749,29.782,29.7608,29.7679,150400.0
2014-09-10 13:40:00,42.09,42.15,42.08,42.15,83700.0,29.7679,29.8103,29.7608,29.8103,83700.0
2014-09-10 13:50:00,42.15,42.15,42.08,42.09,399100.0,29.8103,29.8103,29.7608,29.7679,399100.0
2014-09-10 14:00:00,42.09,42.18,42.09,42.16,1323100.0,29.7679,29.8315,29.7679,29.8174,1323100.0
2014-09-10 14:10:00,42.16,42.19,42.14,42.16,172900.0,29.8174,29.8386,29.8032,29.8174,172900.0
2014-09-10 14:20:00,42.16,42.17,42.14,42.16,114700.0,29.8174,29.8244,29.8032,29.8174,114700.0
2014-09-10 14:30:00,42.16,42.16,42.07,42.14,619900.0,29.8174,29.8174,29.7537,29.8032,619900.0
2014-09-10 14:40:00,42.13,42.16,42.12,42.14,329500.0,29.7962,29.8174,29.7891,29.8032,329500.0
2014-09-10 14:50:00,42.14,42.15,42.11,42.13,247000.0,29.8032,29.8103,29.782,29.7962,247000.0
2014-09-10 15:00:00,42.14,42.17,42.14,42.16,253200.0,29.8032,29.8244,29.8032,29.8174,253200.0
2014-09-10 15:10:00,42.16,42.17,42.14,42.16,307600.0,29.8174,29.8244,29.8032,29.8174,307600.0
2014-09-10 15:20:00,42.16,42.19,42.15,42.16,878800.0,29.8174,29.8386,29.8103,29.8174,878800.0
2014-09-10 15:30:00,42.16,42.19,42.15,42.16,434900.0,29.8174,29.8386,29.8103,29.8174,434900.0
2014-09-10 15:40:00,42.16,42.19,42.13,42.17,726500.0,29.8174,29.8386,29.7962,29.8244,726500.0
2014-09-10 15:50:00,42.17,42.18,42.13,42.18,1142500.0,29.8244,29.8315,29.7962,29.8315,1142500.0
2014-09-11 09:30:00,41.68,41.97,41.66,41.97,742800.0,29.6922,29.8988,29.678,29.8988,742800.0
2014-09-11 09:40:00,41.97,42.06,41.87,41.89,545800.0,29.8988,29.9629,29.8276,29.8418,545800.0
2014-09-11 09:50:00,41.89,42.02,41.88,42.01,408700.0,29.8418,29.9344,29.8347,29.9273,408700.0
2014-09-11 10:00:00,42.01,42.05,41.98,42.01,303000.0,29.9273,29.9558,29.9059,29.9273,303000.0
2014-09-11 10:10:00,42.01,42.05,41.99,42.03,237800.0,29.9273,29.9558,29.9131,29.9415,237800.0
2014-09-11 10:20:00,42.03,42.04,41.99,42.02,196400.0,29.9415,29.9487,29.9131,29.9344,196400.0
2014-09-11 10:30:00,42.02,42.02,41.98,41.98,263800.0,29.9344,29.9344,29.9059,29.9059,263800.0
2014-09-11 10:40:00,41.98,42.02,41.98,42.01,241300.0,29.9059,29.9344,29.9059,29.9273,241300.0
2014-09-11 10:50:00,42.02,42.02,41.95,41.97,629700.0,29.9344,29.9344,29.8846,29.8988,629700.0
2014-09-11 11:00:00,41.98,42.0,41.95,41.98,382900.0,29.9059,29.9202,29.8846,29.9059,382900.0
2014-09-11 11:10:00,41.98,42.05,41.98,42.01,1996600.0,29.9059,29.9558,29.9059,29.9273,1996600.0
2014-09-11 11:20:00,42.02,42.06,42.0,42.0,853300.0,29.9344,29.9629,29.9202,29.9202,853300.0
2014-09-11 11:30:00,42.0,42.05,41.98,41.99,1370500.0,29.9202,29.9558,29.9059,29.9131,1370500.0
2014-09-11 11:40:00,41.98,42.06,41.98,41.99,275900.0,29.9059,29.9629,29.9059,29.9131,275900.0
2014-09-11 11:50:00,41.98,42.03,41.98,42.02,270000.0,29.9059,29.9415,29.9059,29.9344,270000.0
2014-09-11 12:00:00,42.02,42.04,42.01,42.02,187700.0,29.9344,29.9487,29.9273,29.9344,187700.0
2014-09-11 12:10:00,42.02,42.02,42.01,42.02,86700.0,29.9344,29.9344,29.9273,29.9344,86700.0
2014-09-11 12:20:00,42.02,42.03,41.98,42.01,451800.0,29.9344,29.9415,29.9059,29.9273,451800.0
2014-09-11 12:30:00,42.01,42.02,41.97,42.0,365400.0,29.9273,29.9344,29.8988,29.9202,365400.0
2014-09-11 12:40:00,42.0,42.02,41.99,42.01,264500.0,29.9202,29.9344,29.9131,29.9273,264500.0
2014-09-11 12:50:00,42.02,42.02,41.99,42.01,383000.0,29.9344,29.9344,29.9131,29.9273,383000.0
2014-09-11 13:00:00,42.01,42.03,42.0,42.01,225500.0,29.9273,29.9415,29.9202,29.9273,225500.0
2014-09-11 13:10:00,42.0,42.03,41.98,41.99,821000.0,29.9202,29.9415,29.9059,29.9131,821000.0
2014-09-11 13:20:00,42.0,42.02,41.99,42.02,236100.0,29.9202,29.9344,29.9131,29.9344,236100.0
2014-09-11 13:30:00,42.02,42.03,42.0,42.02,225400.0,29.9344,29.9415,29.9202,29.9344,225400.0
2014-09-11 13:40:00,42.01,42.02,42.0,42.01,180900.0,29.9273,29.9344,29.9202,29.9273,180900.0
2014-09-11 13:50:00,42.01,42.02,42.0,42.01,382100.0,29.9273,29.9344,29.9202,29.9273,382100.0
2014-09-11 14:00:00,42.02,42.04,42.01,42.02,252400.0,29.9344,29.9487,29.9273,29.9344,252400.0
2014-09-11 14:10:00,42.02,42.03,42.0,42.01,785600.0,29.9344,29.9415,29.9202,29.9273,785600.0
2014-09-11 14:20:00,42.01,42.03,42.0,42.02,233900.0,29.9273,29.9415,29.9202,29.9344,233900.0
2014-09-11 14:30:00,42.02,42.03,41.98,41.98,350000.0,29.9344,29.9415,29.9059,29.9059,350000.0
2014-09-11 14:40:00,41.98,42.0,41.89,41.89,449000.0,29.9059,29.9202,29.8418,29.8418,449000.0
2014-09-11 14:50:00,41.89,41.91,41.84,41.84,293300.0,29.8418,29.8561,29.8062,29.8062,293300.0
2014-09-11 15:00:00,41.85,41.91,41.83,41.9,266900.0,29.8133,29.8561,29.7991,29.8489,266900.0
2014-09-11 15:10:00,41.9,41.95,41.9,41.93,206300.0,29.8489,29.8846,29.8489,29.8703,206300.0
2014-09-11 15:20:00,41.94,41.94,41.9,41.93,180400.0,29.8774,29.8774,29.8489,29.8703,180400.0
2014-09-11 15:30:00,41.93,41.93,41.88,41.9,346800.0,29.8703,29.8703,29.8347,29.8489,346800.0
2014-09-11 15:40:00,41.9,41.91,41.9,41.91,314300.0,29.8489,29.8561,29.8489,29.8561,314300.0
2014-09-11 15:50:00,41.91,41.97,41.89,41.96,922500.0,29.8561,29.8988,29.8418,29.8917,922500.0
2014-09-12 09:30:00,41.9,41.92,41.75,41.77,486600.0,29.8489,29.8632,29.7421,29.7563,486600.0
2014-09-12 09:40:00,41.77,41.85,41.75,41.85,259100.0,29.7563,29.8133,29.7421,29.8133,259100.0
2014-09-12 09:50:00,41.84,41.87,41.76,41.77,213400.0,29.8062,29.8276,29.7492,29.7563,213400.0
2014-09-12 10:00:00,41.76,41.82,41.71,41.78,299900.0,29.7492,29.7919,29.7136,29.7635,299900.0
2014-09-12 10:10:00,41.78,41.81,41.76,41.78,257900.0,29.7635,29.7848,29.7492,29.7635,257900.0
2014-09-12 10:20:00,41.78,41.86,41.78,41.82,180000.0,29.7635,29.8204,29.7635,29.7919,180000.0
2014-09-12 10:30:00,41.81,41.84,41.8,41.81,126600.0,29.7848,29.8062,29.7777,29.7848,126600.0
2014-09-12 10:40:00,41.81,41.82,41.77,41.8,166300.0,29.7848,29.7919,29.7563,29.7777,166300.0
2014-09-12 10:50:00,41.79,41.8,41.78,41.78,151300.0,29.7706,29.7777,29.7635,29.7635,151300.0
2014-09-12 11:00:00,41.78,41.8,41.72,41.73,262500.0,29.7635,29.7777,29.7207,29.7278,262500.0
2014-09-12 11:10:00,41.73,41.75,41.7,41.73,188100.0,29.7278,29.7421,29.7065,29.7278,188100.0
2014-09-12 11:20:00,41.73,41.74,41.66,41.66,345800.0,29.7278,29.735,29.678,29.678,345800.0
2014-09-12 11:30:00,41.66,41.67,41.63,41.66,210200.0,29.678,29.6851,29.6566,29.678,210200.0
2014-09-12 11:40:00,41.65,41.69,41.63,41.63,136200.0,29.6708,29.6993,29.6566,29.6566,136200.0
2014-09-12 11:50:00,41.63,41.66,41.56,41.6,631900.0,29.6566,29.678,29.6067,29.6352,631900.0
2014-09-12 12:00:00,41.59,41.61,41.56,41.59,157200.0,29.6281,29.6423,29.6067,29.6281,157200.0
2014-09-12 12:10:00,41.59,41.64,41.58,41.61,128100.0,29.6281,29.6637,29.621,29.6423,128100.0
2014-09-12 12:20:00,41.61,41.65,41.58,41.64,134200.0,29.6423,29.6708,29.621,29.6637,134200.0
2014-09-12 12:30:00,41.64,41.65,41.59,41.61,202600.0,29.6637,29.6708,29.6281,29.6423,202600.0
2014-09-12 12:40:00,41.62,41.63,41.59,41.62,128000.0,29.6495,29.6566,29.6281,29.6495,128000.0
2014-09-12 12:50:00,41.61,41.62,41.57,41.59,121800.0,29.6423,29.6495,29.6139,29.6281,121800.0
2014-09-12 13:00:00,41.58,41.6,41.57,41.58,175400.0,29.621,29.6352,29.6139,29.621,175400.0
2014-09-12 13:10:00,41.58,41.6,41.53,41.54,167000.0,29.621,29.6352,29.5854,29.5925,167000.0
2014-09-12 13:20:00,41.54,41.56,41.53,41.55,138900.0,29.5925,29.6067,29.5854,29.5996,138900.0
2014-09-12 13:30:00,41.55,41.56,41.51,41.51,124100.0,29.5996,29.6067,29.5711,29.5711,124100.0
2014-09-12 13:40:00,41.52,41.59,41.5,41.59,92900.0,29.5782,29.6281,29.564,29.6281,92900.0
2014-09-12 13:50:00,41.59,41.59,41.53,41.55,112400.0,29.6281,29.6281,29.5854,29.5996,112400.0
2014-09-12 14:00:00,41.55,41.56,41.53,41.56,84300.0,29.5996,29.6067,29.5854,29.6067,84300.0
2014-09-12 14:10:00,41.56,41.59,41.54,41.56,201800.0,29.6067,29.6281,29.5925,29.6067,201800.0
2014-09-12 14:20:00,41.56,41.56,41.51,41.54,214400.0,29.6067,29.6067,29.5711,29.5925,214400.0
2014-09-12 14:30:00,41.53,41.56,41.5,41.5,145200.0,29.5854,29.6067,29.564,29.564,145200.0
2014-09-12 14:40:00,41.5,41.51,41.43,41.45,430200.0,29.564,29.5711,29.5141,29.5284,430200.0
2014-09-12 14:50:00,41.45,41.46,41.39,41.4,239700.0,29.5284,29.5355,29.4856,29.4927,239700.0
2014-09-12 15:00:00,41.41,41.45,41.36,41.44,442700.0,29.4999,29.5284,29.4642,29.5212,442700.0
2014-09-12 15:10:00,41.44,41.47,41.42,41.47,266900.0,29.5212,29.5426,29.507,29.5426,266900.0
2014-09-12 15:20:00,41.47,41.5,41.44,41.45,385900.0,29.5426,29.564,29.5212,29.5284,385900.0
2014-09-12 15:30:00,41.45,41.47,41.41,41.45,626800.0,29.5284,29.5426,29.4999,29.5284,626800.0
2014-09-12 15:40:00,41.45,41.45,41.38,41.45,775000.0,29.5284,29.5284,29.4785,29.5284,775000.0
2014-09-12 15:50:00,41.45,41.46,41.41,41.46,1550400.0,29.5284,29.5355,29.4999,29.5355,1550400.0
2014-09-15 09:30:00,41.45,41.56,41.33,41.39,776500.0,29.5284,29.6067,29.4429,29.4856,776500.0
2014-09-15 09:40:00,41.39,41.46,41.37,41.43,531700.0,29.4856,29.5355,29.4714,29.5141,531700.0
2014-09-15 09:50:00,41.43,41.45,41.38,41.39,465400.0,29.5141,29.5284,29.4785,29.4856,465400.0
2014-09-15 10:00:00,41.39,41.41,41.33,41.38,367700.0,29.4856,29.4999,29.4429,29.4785,367700.0
2014-09-15 10:10:00,41.37,41.39,41.34,41.38,306900.0,29.4714,29.4856,29.45,29.4785,306900.0
2014-09-15 10:20:00,41.37,41.41,41.37,41.38,233900.0,29.4714,29.4999,29.4714,29.4785,233900.0
2014-09-15 10:30:00,41.39,41.39,41.36,41.37,245200.0,29.4856,29.4856,29.4642,29.4714,245200.0
2014-09-15 10:40:00,41.37,41.45,41.37,41.4,152600.0,29.4714,29.5284,29.4714,29.4927,152600.0
2014-09-15 10:50:00,41.4,41.45,41.4,41.45,230300.0,29.4927,29.5284,29.4927,29.5284,230300.0
2014-09-15 11:00:00,41.44,41.51,41.43,41.5,243300.0,29.5212,29.5711,29.5141,29.564,243300.0
2014-09-15 11:10:00,41.5,41.52,41.47,41.48,240900.0,29.564,29.5782,29.5426,29.5497,240900.0
2014-09-15 11:20:00,41.49,41.53,41.48,41.52,160500.0,29.5569,29.5854,29.5497,29.5782,160500.0
2014-09-15 11:30:00,41.52,41.56,41.51,41.54,382000.0,29.5782,29.6067,29.5711,29.5925,382000.0
2014-09-15 11:40:00,41.54,41.58,41.52,41.55,217700.0,29.5925,29.621,29.5782,29.5996,217700.0
2014-09-15 11:50:00,41.55,41.57,41.53,41.54,127900.0,29.5996,29.6139,29.5854,29.5925,127900.0
2014-09-15 12:00:00,41.54,41.56,41.53,41.55,223200.0,29.5925,29.6067,29.5854,29.5996,223200.0
2014-09-15 12:10:00,41.55,41.56,41.52,41.52,101000.0,29.5996,29.6067,29.5782,29.5782,101000.0
2014-09-15 12:20:00,41.52,41.55,41.5,41.54,92900.0,29.5782,29.5996,29.564,29.5925,92900.0
2014-09-15 12:30:00,41.54,41.56,41.51,41.55,165900.0,29.5925,29.6067,29.5711,29.5996,165900.0
2014-09-15 12:40:00,41.55,41.55,41.52,41.55,100100.0,29.5996,29.5996,29.5782,29.5996,100100.0
2014-09-15 12:50:00,41.55,41.55,41.52,41.54,99500.0,29.5996,29.5996,29.5782,29.5925,99500.0
2014-09-15 13:00:00,41.54,41.54,41.51,41.51,208300.0,29.5925,29.5925,29.5711,29.5711,208300.0
2014-09-15 13:10:00,41.52,41.54,41.51,41.53,117600.0,29.5782,29.5925,29.5711,29.5854,117600.0
2014-09-15 13:20:00,41.54,41.54,41.5,41.51,126300.0,29.5925,29.5925,29.564,29.5711,126300.0
2014-09-15 13:30:00,41.51,41.52,41.49,41.5,142300.0,29.5711,29.5782,29.5569,29.564,142300.0
2014-09-15 13:40:00,41.5,41.51,41.49,41.5,133600.0,29.564,29.5711,29.5569,29.564,133600.0
2014-09-15 13:50:00,41.5,41.51,41.47,41.49,136800.0,29.564,29.5711,29.5426,29.5569,136800.0
2014-09-15 14:00:00,41.48,41.49,41.47,41.48,185800.0,29.5497,29.5569,29.5426,29.5497,185800.0
2014-09-15 14:10:00,41.49,41.49,41.45,41.46,227400.0,29.5569,29.5569,29.5284,29.5355,227400.0
2014-09-15 14:20:00,41.46,41.49,41.44,41.48,246600.0,29.5355,29.5569,29.5212,29.5497,246600.0
2014-09-15 14:30:00,41.49,41.53,41.48,41.53,321200.0,29.5569,29.5854,29.5497,29.5854,321200.0
2014-09-15 14:40:00,41.53,41.54,41.51,41.52,315600.0,29.5854,29.5925,29.5711,29.5782,315600.0
2014-09-15 14:50:00,41.52,41.54,41.5,41.5,265500.0,29.5782,29.5925,29.564,29.564,265500.0
2014-09-15 15:00:00,41.51,41.54,41.5,41.51,224800.0,29.5711,29.5925,29.564,29.5711,224800.0
2014-09-15 15:10:00,41.51,41.54,41.5,41.51,244900.0,29.5711,29.5925,29.564,29.5711,244900.0
2014-09-15 15:20:00,41.52,41.56,41.52,41.55,495600.0,29.5782,29.6067,29.5782,29.5996,495600.0
2014-09-15 15:30:00,41.54,41.57,41.52,41.55,337900.0,29.5925,29.6139,29.5782,29.5996,337900.0
2014-09-15 15:40:00,41.55,41.56,41.51,41.52,364700.0,29.5996,29.6067,29.5711,29.5782,364700.0
2014-09-15 15:50:00,41.52,41.52,41.47,41.5,1151300.0,29.5782,29.5782,29.5426,29.564,1151300.0
2014-09-16 09:30:00,41.29,41.36,41.23,41.23,947300.0,29.4144,29.4642,29.3716,29.3716,947300.0
2014-09-16 09:40:00,41.24,41.27,41.18,41.24,479900.0,29.3788,29.4001,29.336,29.3788,479900.0
2014-09-16 09:50:00,41.24,41.34,41.24,41.31,518000.0,29.3788,29.45,29.3788,29.4286,518000.0
2014-09-16 10:00:00,41.3,41.39,41.3,41.3,391200.0,29.4215,29.4856,29.4215,29.4215,391200.0
2014-09-16 10:10:00,41.31,41.32,41.29,41.3,282400.0,29.4286,29.4358,29.4144,29.4215,282400.0
2014-09-16 10:20:00,41.31,41.37,41.3,41.37,271800.0,29.4286,29.4714,29.4215,29.4714,271800.0
2014-09-16 10:30:00,41.37,41.38,41.31,41.36,707500.0,29.4714,29.4785,29.4286,29.4642,707500.0
2014-09-16 10:40:00,41.35,41.46,41.34,41.43,281000.0,29.4571,29.5355,29.45,29.5141,281000.0
2014-09-16 10:50:00,41.44,41.46,41.41,41.45,379400.0,29.5212,29.5355,29.4999,29.5284,379400.0
2014-09-16 11:00:00,41.45,41.45,41.4,41.41,234200.0,29.5284,29.5284,29.4927,29.4999,234200.0
2014-09-16 11:10:00,41.4,41.42,41.37,41.4,370600.0,29.4927,29.507,29.4714,29.4927,370600.0
2014-09-16 11:20:00,41.4,41.5,41.39,41.49,292400.0,29.4927,29.564,29.4856,29.5569,292400.0
2014-09-16 11:30:00,41.49,41.6,41.49,41.55,447400.0,29.5569,29.6352,29.5569,29.5996,447400.0
2014-09-16 11:40:00,41.55,41.61,41.55,41.59,221500.0,29.5996,29.6423,29.5996,29.6281,221500.0
2014-09-16 11:50:00,41.59,41.68,41.59,41.62,381900.0,29.6281,29.6922,29.6281,29.6495,381900.0
2014-09-16 12:00:00,41.62,41.62,41.55,41.59,300500.0,29.6495,29.6495,29.5996,29.6281,300500.0
2014-09-16 12:10:00,41.59,41.62,41.58,41.58,272900.0,29.6281,29.6495,29.621,29.621,272900.0
2014-09-16 12:20:00,41.58,41.69,41.58,41.66,279100.0,29.621,29.6993,29.621,29.678,279100.0
2014-09-16 12:30:00,41.65,41.66,41.63,41.64,114200.0,29.6708,29.678,29.6566,29.6637,114200.0
2014-09-16 12:40:00,41.64,41.69,41.63,41.67,294400.0,29.6637,29.6993,29.6566,29.6851,294400.0
2014-09-16 12:50:00,41.68,41.68,41.64,41.68,119000.0,29.6922,29.6922,29.6637,29.6922,119000.0
2014-09-16 13:00:00,41.68,41.72,41.68,41.71,156600.0,29.6922,29.7207,29.6922,29.7136,156600.0
2014-09-16 13:10:00,41.7,41.76,41.7,41.75,146700.0,29.7065,29.7492,29.7065,29.7421,146700.0
2014-09-16 13:20:00,41.75,41.79,41.73,41.79,132500.0,29.7421,29.7706,29.7278,29.7706,132500.0
2014-09-16 13:30:00,41.79,41.79,41.75,41.76,290600.0,29.7706,29.7706,29.7421,29.7492,290600.0
2014-09-16 13:40:00,41.76,41.8,41.76,41.79,116500.0,29.7492,29.7777,29.7492,29.7706,116500.0
2014-09-16 13:50:00,41.79,41.79,41.76,41.77,150100.0,29.7706,29.7706,29.7492,29.7563,150100.0
2014-09-16 14:00:00,41.77,41.79,41.71,41.73,311500.0,29.7563,29.7706,29.7136,29.7278,311500.0
2014-09-16 14:10:00,41.74,41.75,41.72,41.73,177000.0,29.735,29.7421,29.7207,29.7278,177000.0
2014-09-16 14:20:00,41.74,41.76,41.71,41.71,224600.0,29.735,29.7492,29.7136,29.7136,224600.0
2014-09-16 14:30:00,41.71,41.72,41.69,41.69,145900.0,29.7136,29.7207,29.6993,29.6993,145900.0
2014-09-16 14:40:00,41.69,41.7,41.63,41.65,297900.0,29.6993,29.7065,29.6566,29.6708,297900.0
2014-09-16 14:50:00,41.65,41.66,41.61,41.63,340700.0,29.6708,29.678,29.6423,29.6566,340700.0
2014-09-16 15:00:00,41.64,41.65,41.63,41.64,248000.0,29.6637,29.6708,29.6566,29.6637,248000.0
2014-09-16 15:10:00,41.65,41.65,41.64,41.65,204900.0,29.6708,29.6708,29.6637,29.6708,204900.0
2014-09-16 15:20:00,41.65,41.65,41.59,41.59,412400.0,29.6708,29.6708,29.6281,29.6281,412400.0
2014-09-16 15:30:00,41.6,41.65,41.59,41.65,408500.0,29.6352,29.6708,29.6281,29.6708,408500.0
2014-09-16 15:40:00,41.65,41.68,41.64,41.67,627100.0,29.6708,29.6922,29.6637,29.6851,627100.0
2014-09-16 15:50:00,41.66,41.7,41.62,41.65,1223200.0,29.678,29.7065,29.6495,29.6708,1223200.0
2014-09-17 09:30:00,41.77,41.78,41.45,41.45,683400.0,29.7563,29.7635,29.5284,29.5284,683400.0
2014-09-17 09:40:00,41.46,41.56,41.45,41.46,357000.0,29.5355,29.6067,29.5284,29.5355,357000.0
2014-09-17 09:50:00,41.47,41.51,41.45,41.48,349200.0,29.5426,29.5711,29.5284,29.5497,349200.0
2014-09-17 10:00:00,41.47,41.5,41.32,41.36,446400.0,29.5426,29.564,29.4358,29.4642,446400.0
2014-09-17 10:10:00,41.35,41.5,41.35,41.5,161400.0,29.4571,29.564,29.4571,29.564,161400.0
2014-09-17 10:20:00,41.5,41.51,41.45,41.46,248100.0,29.564,29.5711,29.5284,29.5355,248100.0
2014-09-17 10:30:00,41.46,41.47,41.42,41.45,575900.0,29.5355,29.5426,29.507,29.5284,575900.0
2014-09-17 10:40:00,41.46,41.47,41.43,41.45,235600.0,29.5355,29.5426,29.5141,29.5284,235600.0
2014-09-17 10:50:00,41.45,41.46,41.43,41.46,802400.0,29.5284,29.5355,29.5141,29.5355,802400.0
2014-09-17 11:00:00,41.46,41.5,41.45,41.5,505000.0,29.5355,29.564,29.5284,29.564,505000.0
2014-09-17 11:10:00,41.5,41.56,41.49,41.53,466500.0,29.564,29.6067,29.5569,29.5854,466500.0
2014-09-17 11:20:00,41.54,41.55,41.51,41.55,354900.0,29.5925,29.5996,29.5711,29.5996,354900.0
2014-09-17 11:30:00,41.55,41.57,41.48,41.5,696500.0,29.5996,29.6139,29.5497,29.564,696500.0
2014-09-17 11:40:00,41.5,41.54,41.49,41.54,131500.0,29.564,29.5925,29.5569,29.5925,131500.0
2014-09-17 11:50:00,41.54,41.54,41.48,41.5,249000.0,29.5925,29.5925,29.5497,29.564,249000.0
2014-09-17 12:00:00,41.49,41.51,41.48,41.5,214300.0,29.5569,29.5711,29.5497,29.564,214300.0
2014-09-17 12:10:00,41.49,41.5,41.48,41.49,51100.0,29.5569,29.564,29.5497,29.5569,51100.0
2014-09-17 12:20:00,41.49,41.51,41.46,41.48,305400.0,29.5569,29.5711,29.5355,29.5497,305400.0
2014-09-17 12:30:00,41.48,41.48,41.46,41.48,250400.0,29.5497,29.5497,29.5355,29.5497,250400.0
2014-09-17 12:40:00,41.48,41.51,41.47,41.51,264600.0,29.5497,29.5711,29.5426,29.5711,264600.0
2014-09-17 12:50:00,41.51,41.54,41.48,41.52,286400.0,29.5711,29.5925,29.5497,29.5782,286400.0
2014-09-17 13:00:00,41.52,41.54,41.49,41.54,163200.0,29.5782,29.5925,29.5569,29.5925,163200.0
2014-09-17 13:10:00,41.54,41.59,41.53,41.59,217000.0,29.5925,29.6281,29.5854,29.6281,217000.0
2014-09-17 13:20:00,41.59,41.63,41.58,41.62,329100.0,29.6281,29.6566,29.621,29.6495,329100.0
2014-09-17 13:30:00,41.61,41.65,41.61,41.63,232900.0,29.6423,29.6708,29.6423,29.6566,232900.0
2014-09-17 13:40:00,41.63,41.65,41.59,41.59,288300.0,29.6566,29.6708,29.6281,29.6281,288300.0
2014-09-17 13:50:00,41.59,41.64,41.58,41.64,361000.0,29.6281,29.6637,29.621,29.6637,361000.0
2014-09-17 14:00:00,41.64,41.75,41.53,41.6,826700.0,29.6637,29.7421,29.5854,29.6352,826700.0
2014-09-17 14:10:00,41.61,41.67,41.59,41.63,550800.0,29.6423,29.6851,29.6281,29.6566,550800.0
2014-09-17 14:20:00,41.64,41.73,41.63,41.71,391500.0,29.6637,29.7278,29.6566,29.7136,391500.0
2014-09-17 14:30:00,41.71,41.72,41.65,41.68,300200.0,29.7136,29.7207,29.6708,29.6922,300200.0
2014-09-17 14:40:00,41.68,41.74,41.67,41.7,282800.0,29.6922,29.735,29.6851,29.7065,282800.0
2014-09-17 14:50:00,41.69,41.71,41.66,41.71,224000.0,29.6993,29.7136,29.678,29.7136,224000.0
2014-09-17 15:00:00,41.7,41.78,41.7,41.72,346700.0,29.7065,29.7635,29.7065,29.7207,346700.0
2014-09-17 15:10:00,41.72,41.77,41.71,41.73,353300.0,29.7207,29.7563,29.7136,29.7278,353300.0
2014-09-17 15:20:00,41.73,41.75,41.66,41.69,382000.0,29.7278,29.7421,29.678,29.6993,382000.0
2014-09-17 15:30:00,41.69,41.72,41.6,41.6,411600.0,29.6993,29.7207,29.6352,29.6352,411600.0
2014-09-17 15:40:00,41.6,41.64,41.56,41.57,563700.0,29.6352,29.6637,29.6067,29.6139,563700.0
2014-09-17 15:50:00,41.58,41.61,41.55,41.61,966900.0,29.621,29.6423,29.5996,29.6423,966900.0
2014-09-18 09:30:00,41.75,41.78,41.61,41.63,523300.0,29.7421,29.7635,29.6423,29.6566,523300.0
2014-09-18 09:40:00,41.62,41.69,41.55,41.59,407400.0,29.6495,29.6993,29.5996,29.6281,407400.0
2014-09-18 09:50:00,41.59,41.74,41.58,41.71,331900.0,29.6281,29.735,29.621,29.7136,331900.0
2014-09-18 10:00:00,41.7,41.72,41.63,41.65,453600.0,29.7065,29.7207,29.6566,29.6708,453600.0
2014-09-18 10:10:00,41.65,41.7,41.64,41.66,188800.0,29.6708,29.7065,29.6637,29.678,188800.0
2014-09-18 10:20:00,41.66,41.67,41.61,41.64,180700.0,29.678,29.6851,29.6423,29.6637,180700.0
2014-09-18 10:30:00,41.64,41.68,41.63,41.65,243900.0,29.6637,29.6922,29.6566,29.6708,243900.0
2014-09-18 10:40:00,41.66,41.69,41.63,41.69,267500.0,29.678,29.6993,29.6566,29.6993,267500.0
2014-09-18 10:50:00,41.69,41.69,41.63,41.63,203000.0,29.6993,29.6993,29.6566,29.6566,203000.0
2014-09-18 11:00:00,41.63,41.65,41.59,41.61,182300.0,29.6566,29.6708,29.6281,29.6423,182300.0
2014-09-18 11:10:00,41.6,41.61,41.58,41.59,179000.0,29.6352,29.6423,29.621,29.6281,179000.0
2014-09-18 11:20:00,41.59,41.61,41.58,41.59,218900.0,29.6281,29.6423,29.621,29.6281,218900.0
2014-09-18 11:30:00,41.59,41.61,41.56,41.58,242500.0,29.6281,29.6423,29.6067,29.621,242500.0
2014-09-18 11:40:00,41.59,41.64,41.57,41.64,134600.0,29.6281,29.6637,29.6139,29.6637,134600.0
2014-09-18 11:50:00,41.63,41.7,41.61,41.69,217800.0,29.6566,29.7065,29.6423,29.6993,217800.0
2014-09-18 12:00:00,41.69,41.72,41.68,41.7,215200.0,29.6993,29.7207,29.6922,29.7065,215200.0
2014-09-18 12:10:00,41.7,41.7,41.69,41.7,81900.0,29.7065,29.7065,29.6993,29.7065,81900.0
2014-09-18 12:20:00,41.7,41.71,41.68,41.69,134100.0,29.7065,29.7136,29.6922,29.6993,134100.0
2014-09-18 12:30:00,41.68,41.69,41.64,41.68,110000.0,29.6922,29.6993,29.6637,29.6922,110000.0
2014-09-18 12:40:00,41.69,41.7,41.67,41.7,67400.0,29.6993,29.7065,29.6851,29.7065,67400.0
2014-09-18 12:50:00,41.7,41.7,41.66,41.7,92000.0,29.7065,29.7065,29.678,29.7065,92000.0
2014-09-18 13:00:00,41.69,41.71,41.68,41.69,145700.0,29.6993,29.7136,29.6922,29.6993,145700.0
2014-09-18 13:10:00,41.7,41.7,41.69,41.7,80600.0,29.7065,29.7065,29.6993,29.7065,80600.0
2014-09-18 13:20:00,41.7,41.7,41.69,41.7,67600.0,29.7065,29.7065,29.6993,29.7065,67600.0
2014-09-18 13:30:00,41.7,41.7,41.69,41.7,75400.0,29.7065,29.7065,29.6993,29.7065,75400.0
2014-09-18 13:40:00,41.7,41.7,41.68,41.69,178200.0,29.7065,29.7065,29.6922,29.6993,178200.0
2014-09-18 13:50:00,41.69,41.7,41.67,41.68,128200.0,29.6993,29.7065,29.6851,29.6922,128200.0
2014-09-18 14:00:00,41.69,41.7,41.67,41.7,137600.0,29.6993,29.7065,29.6851,29.7065,137600.0
2014-09-18 14:10:00,41.7,41.7,41.69,41.7,47900.0,29.7065,29.7065,29.6993,29.7065,47900.0
2014-09-18 14:20:00,41.69,41.71,41.68,41.71,225800.0,29.6993,29.7136,29.6922,29.7136,225800.0
2014-09-18 14:30:00,41.71,41.71,41.7,41.71,192400.0,29.7136,29.7136,29.7065,29.7136,192400.0
2014-09-18 14:40:00,41.71,41.71,41.7,41.7,258700.0,29.7136,29.7136,29.7065,29.7065,258700.0
2014-09-18 14:50:00,41.71,41.72,41.7,41.72,161500.0,29.7136,29.7207,29.7065,29.7207,161500.0
2014-09-18 15:00:00,41.72,41.78,41.71,41.76,426900.0,29.7207,29.7635,29.7136,29.7492,426900.0
2014-09-18 15:10:00,41.77,41.77,41.75,41.75,265100.0,29.7563,29.7563,29.7421,29.7421,265100.0
2014-09-18 15:20:00,41.75,41.8,41.74,41.8,449400.0,29.7421,29.7777,29.735,29.7777,449400.0
2014-09-18 15:30:00,41.8,41.81,41.79,41.8,345800.0,29.7777,29.7848,29.7706,29.7777,345800.0
2014-09-18 15:40:00,41.81,41.86,41.79,41.86,796300.0,29.7848,29.8204,29.7706,29.8204,796300.0
2014-09-18 15:50:00,41.86,41.88,41.79,41.8,1269400.0,29.8204,29.8347,29.7706,29.7777,1269400.0
2014-09-19 09:30:00,41.98,42.0,41.75,41.78,4528600.0,29.9059,29.9202,29.7421,29.7635,4528600.0
2014-09-19 09:40:00,41.79,41.93,41.77,41.93,300500.0,29.7706,29.8703,29.7563,29.8703,300500.0
2014-09-19 09:50:00,41.93,41.96,41.89,41.94,273400.0,29.8703,29.8917,29.8418,29.8774,273400.0
2014-09-19 10:00:00,41.95,41.99,41.94,41.99,232500.0,29.8846,29.9131,29.8774,29.9131,232500.0
2014-09-19 10:10:00,41.98,41.99,41.95,41.96,222200.0,29.9059,29.9131,29.8846,29.8917,222200.0
2014-09-19 10:20:00,41.96,41.96,41.91,41.91,250100.0,29.8917,29.8917,29.8561,29.8561,250100.0
2014-09-19 10:30:00,41.91,41.93,41.88,41.88,237000.0,29.8561,29.8703,29.8347,29.8347,237000.0
2014-09-19 10:40:00,41.88,41.89,41.85,41.86,276500.0,29.8347,29.8418,29.8133,29.8204,276500.0
2014-09-19 10:50:00,41.87,41.92,41.86,41.91,239100.0,29.8276,29.8632,29.8204,29.8561,239100.0
2014-09-19 11:00:00,41.91,41.99,41.91,41.98,225300.0,29.8561,29.9131,29.8561,29.9059,225300.0
2014-09-19 11:10:00,41.98,42.05,41.98,42.05,629400.0,29.9059,29.9558,29.9059,29.9558,629400.0
2014-09-19 11:20:00,42.05,42.1,42.05,42.09,419400.0,29.9558,29.9914,29.9558,29.9843,419400.0
2014-09-19 11:30:00,42.09,42.19,42.09,42.19,736600.0,29.9843,30.0555,29.9843,30.0555,736600.0
2014-09-19 11:40:00,42.18,42.2,42.15,42.2,525100.0,30.0484,30.0627,30.027,30.0627,525100.0
2014-09-19 11:50:00,42.2,42.2,42.14,42.14,235600.0,30.0627,30.0627,30.0199,30.0199,235600.0
2014-09-19 12:00:00,42.14,42.15,42.09,42.12,257700.0,30.0199,30.027,29.9843,30.0057,257700.0
2014-09-19 12:10:00,42.12,42.16,42.1,42.15,309100.0,30.0057,30.0342,29.9914,30.027,309100.0
2014-09-19 12:20:00,42.14,42.18,42.12,42.18,180600.0,30.0199,30.0484,30.0057,30.0484,180600.0
2014-09-19 12:30:00,42.18,42.2,42.15,42.19,298100.0,30.0484,30.0627,30.027,30.0555,298100.0
2014-09-19 12:40:00,42.19,42.2,42.18,42.19,241200.0,30.0555,30.0627,30.0484,30.0555,241200.0
2014-09-19 12:50:00,42.19,42.21,42.18,42.21,240100.0,30.0555,30.0698,30.0484,30.0698,240100.0
2014-09-19 13:00:00,42.21,42.25,42.2,42.25,242700.0,30.0698,30.0983,30.0627,30.0983,242700.0
2014-09-19 13:10:00,42.24,42.3,42.24,42.28,584000.0,30.0911,30.1339,30.0911,30.1196,584000.0
2014-09-19 13:20:00,42.29,42.3,42.28,42.29,255900.0,30.1268,30.1339,30.1196,30.1268,255900.0
2014-09-19 13:30:00,42.28,42.3,42.2,42.2,293500.0,30.1196,30.1339,30.0627,30.0627,293500.0
2014-09-19 13:40:00,42.2,42.25,42.18,42.25,221200.0,30.0627,30.0983,30.0484,30.0983,221200.0
2014-09-19 13:50:00,42.25,42.29,42.22,42.23,315700.0,30.0983,30.1268,30.0769,30.084,315700.0
2014-09-19 14:00:00,42.23,42.25,42.19,42.2,221800.0,30.084,30.0983,30.0555,30.0627,221800.0
2014-09-19 14:10:00,42.19,42.2,42.16,42.18,238100.0,30.0555,30.0627,30.0342,30.0484,238100.0
2014-09-19 14:20:00,42.17,42.18,42.13,42.18,258500.0,30.0413,30.0484,30.0128,30.0484,258500.0
2014-09-19 14:30:00,42.17,42.23,42.17,42.23,340700.0,30.0413,30.084,30.0413,30.084,340700.0
2014-09-19 14:40:00,42.23,42.26,42.23,42.26,301300.0,30.084,30.1054,30.084,30.1054,301300.0
2014-09-19 14:50:00,42.26,42.27,42.25,42.27,352900.0,30.1054,30.1125,30.0983,30.1125,352900.0
2014-09-19 15:00:00,42.27,42.29,42.24,42.26,428400.0,30.1125,30.1268,30.0911,30.1054,428400.0
2014-09-19 15:10:00,42.27,42.27,42.24,42.25,480000.0,30.1125,30.1125,30.0911,30.0983,480000.0
2014-09-19 15:20:00,42.25,42.29,42.24,42.29,809800.0,30.0983,30.1268,30.0911,30.1268,809800.0
2014-09-19 15:30:00,42.29,42.34,42.28,42.34,1197000.0,30.1268,30.1624,30.1196,30.1624,1197000.0
2014-09-19 15:40:00,42.34,42.34,42.2,42.26,2240600.0,30.1624,30.1624,30.0627,30.1054,2240600.0
2014-09-19 15:50:00,42.26,42.26,41.9,42.04,6194700.0,30.1054,30.1054,29.8489,29.9487,6194700.0
2014-09-22 09:30:00,41.85,42.1,41.85,42.1,852500.0,29.8133,29.9914,29.8133,29.9914,852500.0
2014-09-22 09:40:00,42.1,42.22,42.01,42.19,508300.0,29.9914,30.0769,29.9273,30.0555,508300.0
2014-09-22 09:50:00,42.2,42.2,42.04,42.1,233400.0,30.0627,30.0627,29.9487,29.9914,233400.0
2014-09-22 10:00:00,42.09,42.2,42.03,42.17,332500.0,29.9843,30.0627,29.9415,30.0413,332500.0
2014-09-22 10:10:00,42.18,42.18,42.06,42.07,228300.0,30.0484,30.0484,29.9629,29.97,228300.0
2014-09-22 10:20:00,42.07,42.12,42.05,42.12,187700.0,29.97,30.0057,29.9558,30.0057,187700.0
2014-09-22 10:30:00,42.11,42.11,42.04,42.08,197400.0,29.9985,29.9985,29.9487,29.9772,197400.0
2014-09-22 10:40:00,42.08,42.11,42.05,42.08,232500.0,29.9772,29.9985,29.9558,29.9772,232500.0
2014-09-22 10:50:00,42.08,42.1,42.02,42.06,270100.0,29.9772,29.9914,29.9344,29.9629,270100.0
2014-09-22 11:00:00,42.05,42.06,41.99,41.99,245400.0,29.9558,29.9629,29.9131,29.9131,245400.0
2014-09-22 11:10:00,41.99,42.06,41.73,42.06,371500.0,29.9131,29.9629,29.7278,29.9629,371500.0
2014-09-22 11:20:00,42.06,42.07,42.01,42.01,261200.0,29.9629,29.97,29.9273,29.9273,261200.0
2014-09-22 11:30:00,42.02,42.02,41.98,41.98,245000.0,29.9344,29.9344,29.9059,29.9059,245000.0
2014-09-22 11:40:00,41.98,42.01,41.97,41.98,229700.0,29.9059,29.9273,29.8988,29.9059,229700.0
2014-09-22 11:50:00,41.99,42.05,41.98,42.05,214900.0,29.9131,29.9558,29.9059,29.9558,214900.0
2014-09-22 12:00:00,42.05,42.07,42.02,42.07,284600.0,29.9558,29.97,29.9344,29.97,284600.0
2014-09-22 12:10:00,42.07,42.07,42.03,42.05,139700.0,29.97,29.97,29.9415,29.9558,139700.0
2014-09-22 12:20:00,42.05,42.07,42.02,42.03,155900.0,29.9558,29.97,29.9344,29.9415,155900.0
2014-09-22 12:30:00,42.03,42.12,42.02,42.11,290000.0,29.9415,30.0057,29.9344,29.9985,290000.0
2014-09-22 12:40:00,42.11,42.14,42.1,42.12,154400.0,29.9985,30.0199,29.9914,30.0057,154400.0
2014-09-22 12:50:00,42.12,42.13,42.09,42.1,142600.0,30.0057,30.0128,29.9843,29.9914,142600.0
2014-09-22 13:00:00,42.11,42.17,42.1,42.14,182500.0,29.9985,30.0413,29.9914,30.0199,182500.0
2014-09-22 13:10:00,42.13,42.19,42.12,42.18,148900.0,30.0128,30.0555,30.0057,30.0484,148900.0
2014-09-22 13:20:00,42.18,42.21,42.14,42.18,214400.0,30.0484,30.0698,30.0199,30.0484,214400.0
2014-09-22 13:30:00,42.18,42.23,42.17,42.19,155100.0,30.0484,30.084,30.0413,30.0555,155100.0
2014-09-22 13:40:00,42.19,42.21,42.18,42.2,196800.0,30.0555,30.0698,30.0484,30.0627,196800.0
2014-09-22 13:50:00,42.2,42.2,42.16,42.17,147200.0,30.0627,30.0627,30.0342,30.0413,147200.0
2014-09-22 14:00:00,42.18,42.2,42.17,42.2,122400.0,30.0484,30.0627,30.0413,30.0627,122400.0
2014-09-22 14:10:00,42.19,42.21,42.16,42.21,268000.0,30.0555,30.0698,30.0342,30.0698,268000.0
2014-09-22 14:20:00,42.21,42.23,42.16,42.16,358400.0,30.0698,30.084,30.0342,30.0342,358400.0
2014-09-22 14:30:00,42.17,42.23,42.17,42.22,298600.0,30.0413,30.084,30.0413,30.0769,298600.0
2014-09-22 14:40:00,42.23,42.23,42.19,42.22,92400.0,30.084,30.084,30.0555,30.0769,92400.0
2014-09-22 14:50:00,42.22,42.23,42.2,42.23,193900.0,30.0769,30.084,30.0627,30.084,193900.0
2014-09-22 15:00:00,42.22,42.24,42.2,42.23,191400.0,30.0769,30.0911,30.0627,30.084,191400.0
2014-09-22 15:10:00,42.23,42.23,42.19,42.2,210500.0,30.084,30.084,30.0555,30.0627,210500.0
2014-09-22 15:20:00,42.21,42.22,42.17,42.19,260200.0,30.0698,30.0769,30.0413,30.0555,260200.0
2014-09-22 15:30:00,42.19,42.21,42.17,42.21,223200.0,30.0555,30.0698,30.0413,30.0698,223200.0
2014-09-22 15:40:00,42.21,42.23,42.2,42.22,335700.0,30.0698,30.084,30.0627,30.0769,335700.0
2014-09-22 15:50:00,42.21,42.25,42.2,42.25,860200.0,30.0698,30.0983,30.0627,30.0983,860200.0
2014-09-23 09:30:00,42.0,42.12,41.91,42.09,560400.0,29.9202,30.0057,29.8561,29.9843,560400.0
2014-09-23 09:40:00,42.1,42.12,42.0,42.07,258000.0,29.9914,30.0057,29.9202,29.97,258000.0
2014-09-23 09:50:00,42.07,42.08,42.02,42.03,193400.0,29.97,29.9772,29.9344,29.9415,193400.0
2014-09-23 10:00:00,42.03,42.1,42.02,42.03,218100.0,29.9415,29.9914,29.9344,29.9415,218100.0
2014-09-23 10:10:00,42.04,42.1,42.02,42.07,184400.0,29.9487,29.9914,29.9344,29.97,184400.0
2014-09-23 10:20:00,42.07,42.15,42.07,42.11,245300.0,29.97,30.027,29.97,29.9985,245300.0
2014-09-23 10:30:00,42.11,42.12,42.08,42.09,221300.0,29.9985,30.0057,29.9772,29.9843,221300.0
2014-09-23 10:40:00,42.09,42.15,42.09,42.11,350300.0,29.9843,30.027,29.9843,29.9985,350300.0
2014-09-23 10:50:00,42.11,42.15,42.1,42.1,138700.0,29.9985,30.027,29.9914,29.9914,138700.0
2014-09-23 11:00:00,42.1,42.11,42.06,42.06,159800.0,29.9914,29.9985,29.9629,29.9629,159800.0
2014-09-23 11:10:00,42.06,42.08,42.01,42.08,156500.0,29.9629,29.9772,29.9273,29.9772,156500.0
2014-09-23 11:20:00,42.07,42.14,42.07,42.14,295800.0,29.97,30.0199,29.97,30.0199,295800.0
2014-09-23 11:30:00,42.14,42.15,42.09,42.1,275200.0,30.0199,30.027,29.9843,29.9914,275200.0
2014-09-23 11:40:00,42.1,42.16,42.1,42.12,108900.0,29.9914,30.0342,29.9914,30.0057,108900.0
2014-09-23 11:50:00,42.12,42.12,42.07,42.07,114300.0,30.0057,30.0057,29.97,29.97,114300.0
2014-09-23 12:00:00,42.07,42.1,42.04,42.04,177800.0,29.97,29.9914,29.9487,29.9487,177800.0
2014-09-23 12:10:00,42.05,42.08,42.04,42.07,157500.0,29.9558,29.9772,29.9487,29.97,157500.0
2014-09-23 12:20:00,42.06,42.08,42.01,42.01,100000.0,29.9629,29.9772,29.9273,29.9273,100000.0
2014-09-23 12:30:00,42.02,42.04,41.99,42.04,104400.0,29.9344,29.9487,29.9131,29.9487,104400.0
2014-09-23 12:40:00,42.03,42.04,42.0,42.01,96000.0,29.9415,29.9487,29.9202,29.9273,96000.0
2014-09-23 12:50:00,42.0,42.02,41.99,42.02,80600.0,29.9202,29.9344,29.9131,29.9344,80600.0
2014-09-23 13:00:00,42.01,42.03,42.0,42.01,130400.0,29.9273,29.9415,29.9202,29.9273,130400.0
2014-09-23 13:10:00,42.01,42.02,41.98,42.01,179500.0,29.9273,29.9344,29.9059,29.9273,179500.0
2014-09-23 13:20:00,42.01,42.04,42.0,42.04,115100.0,29.9273,29.9487,29.9202,29.9487,115100.0
2014-09-23 13:30:00,42.04,42.1,42.03,42.1,199300.0,29.9487,29.9914,29.9415,29.9914,199300.0
2014-09-23 13:40:00,42.1,42.11,42.08,42.09,107900.0,29.9914,29.9985,29.9772,29.9843,107900.0
2014-09-23 13:50:00,42.09,42.1,42.06,42.06,114300.0,29.9843,29.9914,29.9629,29.9629,114300.0
2014-09-23 14:00:00,42.07,42.08,42.04,42.05,123300.0,29.97,29.9772,29.9487,29.9558,123300.0
2014-09-23 14:10:00,42.05,42.07,42.03,42.03,154000.0,29.9558,29.97,29.9415,29.9415,154000.0
2014-09-23 14:20:00,42.03,42.04,41.98,42.01,110800.0,29.9415,29.9487,29.9059,29.9273,110800.0
2014-09-23 14:30:00,42.01,42.02,41.99,42.01,98700.0,29.9273,29.9344,29.9131,29.9273,98700.0
2014-09-23 14:40:00,42.01,42.01,41.95,41.96,163200.0,29.9273,29.9273,29.8846,29.8917,163200.0
2014-09-23 14:50:00,41.95,42.01,41.95,42.01,167900.0,29.8846,29.9273,29.8846,29.9273,167900.0
2014-09-23 15:00:00,42.0,42.03,41.98,41.98,212500.0,29.9202,29.9415,29.9059,29.9059,212500.0
2014-09-23 15:10:00,41.99,41.99,41.95,41.97,274200.0,29.9131,29.9131,29.8846,29.8988,274200.0
2014-09-23 15:20:00,41.97,42.01,41.95,41.99,178900.0,29.8988,29.9273,29.8846,29.9131,178900.0
2014-09-23 15:30:00,42.0,42.0,41.98,41.98,239000.0,29.9202,29.9202,29.9059,29.9059,239000.0
2014-09-23 15:40:00,41.98,41.99,41.96,41.96,283000.0,29.9059,29.9131,29.8917,29.8917,283000.0
2014-09-23 15:50:00,41.96,41.97,41.88,41.91,860100.0,29.8917,29.8988,29.8347,29.8561,860100.0
2014-09-24 09:30:00,41.85,42.0,41.85,41.95,382700.0,29.8133,29.9202,29.8133,29.8846,382700.0
2014-09-24 09:40:00,41.95,42.09,41.95,42.08,332400.0,29.8846,29.9843,29.8846,29.9772,332400.0
2014-09-24 09:50:00,42.08,42.23,42.08,42.17,381100.0,29.9772,30.084,29.9772,30.0413,381100.0
2014-09-24 10:00:00,42.17,42.2,42.06,42.1,286700.0,30.0413,30.0627,29.9629,29.9914,286700.0
2014-09-24 10:10:00,42.09,42.18,42.06,42.13,198100.0,29.9843,30.0484,29.9629,30.0128,198100.0
2014-09-24 10:20:00,42.13,42.19,42.09,42.17,222000.0,30.0128,30.0555,29.9843,30.0413,222000.0
2014-09-24 10:30:00,42.18,42.23,42.15,42.23,122400.0,30.0484,30.084,30.027,30.084,122400.0
2014-09-24 10:40:00,42.22,42.23,42.17,42.19,231200.0,30.0769,30.084,30.0413,30.0555,231200.0
2014-09-24 10:50:00,42.2,42.22,42.16,42.18,118000.0,30.0627,30.0769,30.0342,30.0484,118000.0
2014-09-24 11:00:00,42.18,42.24,42.18,42.23,196300.0,30.0484,30.0911,30.0484,30.084,196300.0
2014-09-24 11:10:00,42.24,42.28,42.23,42.28,141500.0,30.0911,30.1196,30.084,30.1196,141500.0
2014-09-24 11:20:00,42.28,42.33,42.26,42.29,603000.0,30.1196,30.1553,30.1054,30.1268,603000.0
2014-09-24 11:30:00,42.28,42.3,42.26,42.28,217300.0,30.1196,30.1339,30.1054,30.1196,217300.0
2014-09-24 11:40:00,42.28,42.3,42.27,42.28,113800.0,30.1196,30.1339,30.1125,30.1196,113800.0
2014-09-24 11:50:00,42.29,42.29,42.23,42.23,497700.0,30.1268,30.1268,30.084,30.084,497700.0
2014-09-24 12:00:00,42.23,42.25,42.21,42.23,249200.0,30.084,30.0983,30.0698,30.084,249200.0
2014-09-24 12:10:00,42.23,42.25,42.19,42.21,149100.0,30.084,30.0983,30.0555,30.0698,149100.0
2014-09-24 12:20:00,42.21,42.25,42.21,42.25,188800.0,30.0698,30.0983,30.0698,30.0983,188800.0
2014-09-24 12:30:00,42.25,42.25,42.19,42.21,171300.0,30.0983,30.0983,30.0555,30.0698,171300.0
2014-09-24 12:40:00,42.22,42.24,42.19,42.19,177300.0,30.0769,30.0911,30.0555,30.0555,177300.0
2014-09-24 12:50:00,42.19,42.2,42.16,42.16,125000.0,30.0555,30.0627,30.0342,30.0342,125000.0
2014-09-24 13:00:00,42.16,42.2,42.16,42.17,153100.0,30.0342,30.0627,30.0342,30.0413,153100.0
2014-09-24 13:10:00,42.18,42.21,42.15,42.2,198100.0,30.0484,30.0698,30.027,30.0627,198100.0
2014-09-24 13:20:00,42.2,42.2,42.15,42.2,143900.0,30.0627,30.0627,30.027,30.0627,143900.0
2014-09-24 13:30:00,42.2,42.21,42.16,42.19,214800.0,30.0627,30.0698,30.0342,30.0555,214800.0
2014-09-24 13:40:00,42.2,42.23,42.18,42.2,315300.0,30.0627,30.084,30.0484,30.0627,315300.0
2014-09-24 13:50:00,42.21,42.25,42.2,42.23,146500.0,30.0698,30.0983,30.0627,30.084,146500.0
2014-09-24 14:00:00,42.22,42.26,42.22,42.24,279800.0,30.0769,30.1054,30.0769,30.0911,279800.0
2014-09-24 14:10:00,42.24,42.28,42.22,42.25,539900.0,30.0911,30.1196,30.0769,30.0983,539900.0
2014-09-24 14:20:00,42.25,42.26,42.22,42.26,472800.0,30.0983,30.1054,30.0769,30.1054,472800.0
2014-09-24 14:30:00,42.26,42.27,42.23,42.26,94000.0,30.1054,30.1125,30.084,30.1054,94000.0
2014-09-24 14:40:00,42.26,42.3,42.24,42.29,411400.0,30.1054,30.1339,30.0911,30.1268,411400.0
2014-09-24 14:50:00,42.29,42.33,42.25,42.26,266800.0,30.1268,30.1553,30.0983,30.1054,266800.0
2014-09-24 15:00:00,42.27,42.33,42.27,42.33,230500.0,30.1125,30.1553,30.1125,30.1553,230500.0
2014-09-24 15:10:00,42.32,42.33,42.31,42.33,147400.0,30.1481,30.1553,30.141,30.1553,147400.0
2014-09-24 15:20:00,42.32,42.34,42.31,42.31,216600.0,30.1481,30.1624,30.141,30.141,216600.0
2014-09-24 15:30:00,42.32,42.33,42.28,42.3,391600.0,30.1481,30.1553,30.1196,30.1339,391600.0
2014-09-24 15:40:00,42.31,42.32,42.27,42.29,438900.0,30.141,30.1481,30.1125,30.1268,438900.0
2014-09-24 15:50:00,42.28,42.33,42.26,42.27,1748000.0,30.1196,30.1553,30.1054,30.1125,1748000.0
2014-09-25 09:30:00,42.06,42.17,42.0,42.11,595500.0,29.9629,30.0413,29.9202,29.9985,595500.0
2014-09-25 09:40:00,42.1,42.15,41.97,41.99,417600.0,29.9914,30.027,29.8988,29.9131,417600.0
2014-09-25 09:50:00,41.99,42.05,41.92,42.02,358900.0,29.9131,29.9558,29.8632,29.9344,358900.0
2014-09-25 10:00:00,42.01,42.14,41.99,42.05,265300.0,29.9273,30.0199,29.9131,29.9558,265300.0
2014-09-25 10:10:00,42.06,42.09,42.04,42.07,235700.0,29.9629,29.9843,29.9487,29.97,235700.0
2014-09-25 10:20:00,42.08,42.13,42.04,42.11,328900.0,29.9772,30.0128,29.9487,29.9985,328900.0
2014-09-25 10:30:00,42.1,42.14,42.05,42.1,361600.0,29.9914,30.0199,29.9558,29.9914,361600.0
2014-09-25 10:40:00,42.1,42.1,41.99,42.02,372300.0,29.9914,29.9914,29.9131,29.9344,372300.0
2014-09-25 10:50:00,42.01,42.11,42.01,42.08,204800.0,29.9273,29.9985,29.9273,29.9772,204800.0
2014-09-25 11:00:00,42.08,42.09,42.01,42.06,130800.0,29.9772,29.9843,29.9273,29.9629,130800.0
2014-09-25 11:10:00,42.06,42.07,41.99,42.0,172000.0,29.9629,29.97,29.9131,29.9202,172000.0
2014-09-25 11:20:00,42.0,42.02,41.97,42.02,220600.0,29.9202,29.9344,29.8988,29.9344,220600.0
2014-09-25 11:30:00,42.02,42.02,41.93,41.94,193300.0,29.9344,29.9344,29.8703,29.8774,193300.0
2014-09-25 11:40:00,41.93,41.93,41.87,41.87,167100.0,29.8703,29.8703,29.8276,29.8276,167100.0
2014-09-25 11:50:00,41.87,41.92,41.87,41.9,114200.0,29.8276,29.8632,29.8276,29.8489,114200.0
2014-09-25 12:00:00,41.89,41.95,41.89,41.92,121500.0,29.8418,29.8846,29.8418,29.8632,121500.0
2014-09-25 12:10:00,41.92,41.94,41.91,41.92,100700.0,29.8632,29.8774,29.8561,29.8632,100700.0
2014-09-25 12:20:00,41.92,41.92,41.83,41.83,156300.0,29.8632,29.8632,29.7991,29.7991,156300.0
2014-09-25 12:30:00,41.83,41.94,41.81,41.93,193800.0,29.7991,29.8774,29.7848,29.8703,193800.0
2014-09-25 12:40:00,41.93,41.95,41.89,41.92,141800.0,29.8703,29.8846,29.8418,29.8632,141800.0
2014-09-25 12:50:00,41.92,41.92,41.85,41.87,198300.0,29.8632,29.8632,29.8133,29.8276,198300.0
2014-09-25 13:00:00,41.87,41.88,41.82,41.86,109300.0,29.8276,29.8347,29.7919,29.8204,109300.0
2014-09-25 13:10:00,41.86,41.93,41.85,41.92,135200.0,29.8204,29.8703,29.8133,29.8632,135200.0
2014-09-25 13:20:00,41.93,41.93,41.85,41.86,134700.0,29.8703,29.8703,29.8133,29.8204,134700.0
2014-09-25 13:30:00,41.87,41.88,41.83,41.84,126800.0,29.8276,29.8347,29.7991,29.8062,126800.0
2014-09-25 13:40:00,41.83,41.85,41.79,41.8,229300.0,29.7991,29.8133,29.7706,29.7777,229300.0
2014-09-25 13:50:00,41.8,41.82,41.77,41.8,195400.0,29.7777,29.7919,29.7563,29.7777,195400.0
2014-09-25 14:00:00,41.79,41.86,41.77,41.85,172900.0,29.7706,29.8204,29.7563,29.8133,172900.0
2014-09-25 14:10:00,41.85,41.87,41.83,41.86,98900.0,29.8133,29.8276,29.7991,29.8204,98900.0
2014-09-25 14:20:00,41.86,41.87,41.84,41.84,97700.0,29.8204,29.8276,29.8062,29.8062,97700.0
2014-09-25 14:30:00,41.84,41.88,41.84,41.88,66200.0,29.8062,29.8347,29.8062,29.8347,66200.0
2014-09-25 14:40:00,41.88,41.94,41.86,41.93,106000.0,29.8347,29.8774,29.8204,29.8703,106000.0
2014-09-25 14:50:00,41.93,41.94,41.89,41.91,84600.0,29.8703,29.8774,29.8418,29.8561,84600.0
2014-09-25 15:00:00,41.9,41.92,41.87,41.89,161700.0,29.8489,29.8632,29.8276,29.8418,161700.0
2014-09-25 15:10:00,41.9,41.91,41.87,41.89,147500.0,29.8489,29.8561,29.8276,29.8418,147500.0
2014-09-25 15:20:00,41.89,41.9,41.84,41.86,224300.0,29.8418,29.8489,29.8062,29.8204,224300.0
2014-09-25 15:30:00,41.87,41.9,41.84,41.9,302100.0,29.8276,29.8489,29.8062,29.8489,302100.0
2014-09-25 15:40:00,41.9,41.95,41.88,41.93,564100.0,29.8489,29.8846,29.8347,29.8703,564100.0
2014-09-25 15:50:00,41.93,41.93,41.78,41.79,1169400.0,29.8703,29.8703,29.7635,29.7706,1169400.0
2014-09-26 09:30:00,42.0,42.01,41.82,41.91,632900.0,29.9202,29.9273,29.7919,29.8561,632900.0
2014-09-26 09:40:00,41.91,41.91,41.73,41.9,505800.0,29.8561,29.8561,29.7278,29.8489,505800.0
2014-09-26 09:50:00,41.9,41.97,41.8,41.88,229900.0,29.8489,29.8988,29.7777,29.8347,229900.0
2014-09-26 10:00:00,41.88,42.01,41.88,41.96,282700.0,29.8347,29.9273,29.8347,29.8917,282700.0
2014-09-26 10:10:00,41.96,41.97,41.87,41.97,209700.0,29.8917,29.8988,29.8276,29.8988,209700.0
2014-09-26 10:20:00,41.97,41.99,41.93,41.94,270400.0,29.8988,29.9131,29.8703,29.8774,270400.0
2014-09-26 10:30:00,41.93,41.98,41.89,41.93,150200.0,29.8703,29.9059,29.8418,29.8703,150200.0
2014-09-26 10:40:00,41.92,41.95,41.86,41.88,133500.0,29.8632,29.8846,29.8204,29.8347,133500.0
2014-09-26 10:50:00,41.88,41.94,41.86,41.94,123000.0,29.8347,29.8774,29.8204,29.8774,123000.0
2014-09-26 11:00:00,41.94,41.96,41.93,41.94,80000.0,29.8774,29.8917,29.8703,29.8774,80000.0
2014-09-26 11:10:00,41.95,41.95,41.88,41.88,193200.0,29.8846,29.8846,29.8347,29.8347,193200.0
2014-09-26 11:20:00,41.88,41.89,41.83,41.83,217900.0,29.8347,29.8418,29.7991,29.7991,217900.0
2014-09-26 11:30:00,41.84,41.84,41.71,41.74,270700.0,29.8062,29.8062,29.7136,29.735,270700.0
2014-09-26 11:40:00,41.74,41.78,41.73,41.77,173600.0,29.735,29.7635,29.7278,29.7563,173600.0
2014-09-26 11:50:00,41.77,41.8,41.76,41.78,100800.0,29.7563,29.7777,29.7492,29.7635,100800.0
2014-09-26 12:00:00,41.79,41.84,41.78,41.84,83000.0,29.7706,29.8062,29.7635,29.8062,83000.0
2014-09-26 12:10:00,41.84,41.91,41.84,41.9,130900.0,29.8062,29.8561,29.8062,29.8489,130900.0
2014-09-26 12:20:00,41.9,41.92,41.87,41.91,77700.0,29.8489,29.8632,29.8276,29.8561,77700.0
2014-09-26 12:30:00,41.91,41.93,41.88,41.9,92300.0,29.8561,29.8703,29.8347,29.8489,92300.0
2014-09-26 12:40:00,41.9,41.91,41.89,41.91,26600.0,29.8489,29.8561,29.8418,29.8561,26600.0
2014-09-26 12:50:00,41.9,41.93,41.9,41.93,78700.0,29.8489,29.8703,29.8489,29.8703,78700.0
2014-09-26 13:00:00,41.93,41.94,41.91,41.94,61600.0,29.8703,29.8774,29.8561,29.8774,61600.0
2014-09-26 13:10:00,41.94,42.0,41.93,41.99,119400.0,29.8774,29.9202,29.8703,29.9131,119400.0
2014-09-26 13:20:00,41.99,42.0,41.96,41.99,154200.0,29.9131,29.9202,29.8917,29.9131,154200.0
2014-09-26 13:30:00,41.98,42.0,41.97,42.0,117800.0,29.9059,29.9202,29.8988,29.9202,117800.0
2014-09-26 13:40:00,41.99,42.0,41.99,42.0,75500.0,29.9131,29.9202,29.9131,29.9202,75500.0
2014-09-26 13:50:00,41.99,42.04,41.98,42.03,147200.0,29.9131,29.9487,29.9059,29.9415,147200.0
2014-09-26 14:00:00,42.03,42.1,42.02,42.1,176500.0,29.9415,29.9914,29.9344,29.9914,176500.0
2014-09-26 14:10:00,42.1,42.19,42.1,42.18,223800.0,29.9914,30.0555,29.9914,30.0484,223800.0
2014-09-26 14:20:00,42.18,42.2,42.15,42.15,181400.0,30.0484,30.0627,30.027,30.027,181400.0
2014-09-26 14:30:00,42.16,42.25,42.15,42.25,318100.0,30.0342,30.0983,30.027,30.0983,318100.0
2014-09-26 14:40:00,42.25,42.25,42.21,42.24,110600.0,30.0983,30.0983,30.0698,30.0911,110600.0
2014-09-26 14:50:00,42.23,42.24,42.2,42.23,142000.0,30.084,30.0911,30.0627,30.084,142000.0
2014-09-26 15:00:00,42.23,42.23,42.19,42.22,133100.0,30.084,30.084,30.0555,30.0769,133100.0
2014-09-26 15:10:00,42.22,42.23,42.19,42.19,198500.0,30.0769,30.084,30.0555,30.0555,198500.0
2014-09-26 15:20:00,42.2,42.21,42.18,42.21,198200.0,30.0627,30.0698,30.0484,30.0698,198200.0
2014-09-26 15:30:00,42.21,42.21,42.18,42.19,175900.0,30.0698,30.0698,30.0484,30.0555,175900.0
2014-09-26 15:40:00,42.19,42.2,42.18,42.18,497100.0,30.0555,30.0627,30.0484,30.0484,497100.0
2014-09-26 15:50:00,42.19,42.23,42.17,42.19,871600.0,30.0555,30.084,30.0413,30.0555,871600.0
2014-09-29 09:30:00,41.9,42.08,41.88,42.04,720700.0,29.8489,29.9772,29.8347,29.9487,720700.0
2014-09-29 09:40:00,42.03,42.06,41.94,42.0,549000.0,29.9415,29.9629,29.8774,29.9202,549000.0
2014-09-29 09:50:00,41.99,42.03,41.97,42.02,261100.0,29.9131,29.9415,29.8988,29.9344,261100.0
2014-09-29 10:00:00,42.01,42.08,41.97,42.02,330500.0,29.9273,29.9772,29.8988,29.9344,330500.0
2014-09-29 10:10:00,42.01,42.03,42.0,42.03,234800.0,29.9273,29.9415,29.9202,29.9415,234800.0
2014-09-29 10:20:00,42.03,42.08,42.03,42.03,122000.0,29.9415,29.9772,29.9415,29.9415,122000.0
2014-09-29 10:30:00,42.04,42.06,42.03,42.05,530500.0,29.9487,29.9629,29.9415,29.9558,530500.0
2014-09-29 10:40:00,42.05,42.09,42.04,42.06,203100.0,29.9558,29.9843,29.9487,29.9629,203100.0
2014-09-29 10:50:00,42.07,42.07,42.01,42.02,174900.0,29.97,29.97,29.9273,29.9344,174900.0
2014-09-29 11:00:00,42.02,42.02,41.96,41.98,224200.0,29.9344,29.9344,29.8917,29.9059,224200.0
2014-09-29 11:10:00,41.98,42.05,41.98,42.04,182500.0,29.9059,29.9558,29.9059,29.9487,182500.0
2014-09-29 11:20:00,42.04,42.06,42.04,42.05,67900.0,29.9487,29.9629,29.9487,29.9558,67900.0
2014-09-29 11:30:00,42.06,42.06,41.99,42.0,219200.0,29.9629,29.9629,29.9131,29.9202,219200.0
2014-09-29 11:40:00,42.0,42.04,41.99,42.04,89100.0,29.9202,29.9487,29.9131,29.9487,89100.0
2014-09-29 11:50:00,42.04,42.06,42.03,42.05,110600.0,29.9487,29.9629,29.9415,29.9558,110600.0
2014-09-29 12:00:00,42.05,42.05,42.02,42.02,119300.0,29.9558,29.9558,29.9344,29.9344,119300.0
2014-09-29 12:10:00,42.03,42.05,41.98,42.04,126300.0,29.9415,29.9558,29.9059,29.9487,126300.0
2014-09-29 12:20:00,42.04,42.05,42.02,42.04,96100.0,29.9487,29.9558,29.9344,29.9487,96100.0
2014-09-29 12:30:00,42.04,42.05,42.0,42.02,105200.0,29.9487,29.9558,29.9202,29.9344,105200.0
2014-09-29 12:40:00,42.01,42.06,42.01,42.05,356800.0,29.9273,29.9629,29.9273,29.9558,356800.0
2014-09-29 12:50:00,42.04,42.08,42.04,42.06,104600.0,29.9487,29.9772,29.9487,29.9629,104600.0
2014-09-29 13:00:00,42.06,42.07,42.04,42.05,152000.0,29.9629,29.97,29.9487,29.9558,152000.0
2014-09-29 13:10:00,42.06,42.09,42.03,42.07,125200.0,29.9629,29.9843,29.9415,29.97,125200.0
2014-09-29 13:20:00,42.08,42.08,42.05,42.06,56400.0,29.9772,29.9772,29.9558,29.9629,56400.0
2014-09-29 13:30:00,42.06,42.1,42.06,42.08,91100.0,29.9629,29.9914,29.9629,29.9772,91100.0
2014-09-29 13:40:00,42.09,42.11,42.07,42.11,141000.0,29.9843,29.9985,29.97,29.9985,141000.0
2014-09-29 13:50:00,42.11,42.14,42.11,42.13,110500.0,29.9985,30.0199,29.9985,30.0128,110500.0
2014-09-29 14:00:00,42.13,42.14,42.09,42.09,193800.0,30.0128,30.0199,29.9843,29.9843,193800.0
2014-09-29 14:10:00,42.09,42.12,42.09,42.09,170500.0,29.9843,30.0057,29.9843,29.9843,170500.0
2014-09-29 14:20:00,42.09,42.1,42.04,42.05,280700.0,29.9843,29.9914,29.9487,29.9558,280700.0
2014-09-29 14:30:00,42.05,42.08,42.04,42.08,172800.0,29.9558,29.9772,29.9487,29.9772,172800.0
2014-09-29 14:40:00,42.08,42.13,42.06,42.11,182600.0,29.9772,30.0128,29.9629,29.9985,182600.0
2014-09-29 14:50:00,42.12,42.15,42.1,42.15,156300.0,30.0057,30.027,29.9914,30.027,156300.0
2014-09-29 15:00:00,42.15,42.18,42.14,42.16,151800.0,30.027,30.0484,30.0199,30.0342,151800.0
2014-09-29 15:10:00,42.15,42.19,42.14,42.18,211300.0,30.027,30.0555,30.0199,30.0484,211300.0
2014-09-29 15:20:00,42.18,42.25,42.17,42.23,352500.0,30.0484,30.0983,30.0413,30.084,352500.0
2014-09-29 15:30:00,42.24,42.25,42.2,42.24,425300.0,30.0911,30.0983,30.0627,30.0911,425300.0
2014-09-29 15:40:00,42.25,42.25,42.2,42.23,613200.0,30.0983,30.0983,30.0627,30.084,613200.0
2014-09-29 15:50:00,42.23,42.26,42.23,42.25,1399400.0,30.084,30.1054,30.084,30.0983,1399400.0
2014-09-30 09:30:00,42.1,42.23,42.08,42.17,1060300.0,29.9914,30.084,29.9772,30.0413,1060300.0
2014-09-30 09:40:00,42.18,42.25,42.17,42.19,264000.0,30.0484,30.0983,30.0413,30.0555,264000.0
2014-09-30 09:50:00,42.19,42.25,42.18,42.24,255900.0,30.0555,30.0983,30.0484,30.0911,255900.0
2014-09-30 10:00:00,42.23,42.25,42.18,42.24,238100.0,30.084,30.0983,30.0484,30.0911,238100.0
2014-09-30 10:10:00,42.24,42.35,42.24,42.33,369600.0,30.0911,30.1695,30.0911,30.1553,369600.0
2014-09-30 10:20:00,42.33,42.38,42.32,42.38,269000.0,30.1553,30.1909,30.1481,30.1909,269000.0
2014-09-30 10:30:00,42.38,42.42,42.34,42.34,357700.0,30.1909,30.2194,30.1624,30.1624,357700.0
2014-09-30 10:40:00,42.34,42.41,42.31,42.39,490500.0,30.1624,30.2123,30.141,30.198,490500.0
2014-09-30 10:50:00,42.38,42.39,42.32,42.36,481100.0,30.1909,30.198,30.1481,30.1766,481100.0
2014-09-30 11:00:00,42.35,42.38,42.3,42.37,472700.0,30.1695,30.1909,30.1339,30.1838,472700.0
2014-09-30 11:10:00,42.37,42.38,42.34,42.37,271300.0,30.1838,30.1909,30.1624,30.1838,271300.0
2014-09-30 11:20:00,42.36,42.44,42.36,42.43,327000.0,30.1766,30.2336,30.1766,30.2265,327000.0
2014-09-30 11:30:00,42.43,42.46,42.4,42.46,287500.0,30.2265,30.2479,30.2051,30.2479,287500.0
2014-09-30 11:40:00,42.45,42.47,42.43,42.46,216800.0,30.2407,30.255,30.2265,30.2479,216800.0
2014-09-30 11:50:00,42.46,42.47,42.44,42.46,173200.0,30.2479,30.255,30.2336,30.2479,173200.0
2014-09-30 12:00:00,42.47,42.47,42.43,42.43,248800.0,30.255,30.255,30.2265,30.2265,248800.0
2014-09-30 12:10:00,42.43,42.47,42.43,42.46,436800.0,30.2265,30.255,30.2265,30.2479,436800.0
2014-09-30 12:20:00,42.46,42.48,42.44,42.47,251500.0,30.2479,30.2621,30.2336,30.255,251500.0
2014-09-30 12:30:00,42.46,42.47,42.44,42.45,596300.0,30.2479,30.255,30.2336,30.2407,596300.0
2014-09-30 12:40:00,42.45,42.49,42.43,42.47,234000.0,30.2407,30.2692,30.2265,30.255,234000.0
2014-09-30 12:50:00,42.48,42.54,42.46,42.48,671900.0,30.2621,30.3049,30.2479,30.2621,671900.0
2014-09-30 13:00:00,42.48,42.57,42.48,42.57,329500.0,30.2621,30.3262,30.2621,30.3262,329500.0
2014-09-30 13:10:00,42.56,42.67,42.56,42.61,1772400.0,30.3191,30.3975,30.3191,30.3547,1772400.0
2014-09-30 13:20:00,42.62,42.63,42.61,42.63,494200.0,30.3619,30.369,30.3547,30.369,494200.0
2014-09-30 13:30:00,42.62,42.63,42.59,42.62,1199400.0,30.3619,30.369,30.3405,30.3619,1199400.0
2014-09-30 13:40:00,42.62,42.63,42.56,42.58,534700.0,30.3619,30.369,30.3191,30.3334,534700.0
2014-09-30 13:50:00,42.58,42.61,42.55,42.57,290600.0,30.3334,30.3547,30.312,30.3262,290600.0
2014-09-30 14:00:00,42.58,42.63,42.57,42.62,249300.0,30.3334,30.369,30.3262,30.3619,249300.0
2014-09-30 14:10:00,42.63,42.68,42.61,42.68,388600.0,30.369,30.4046,30.3547,30.4046,388600.0
2014-09-30 14:20:00,42.68,42.72,42.67,42.71,399000.0,30.4046,30.4331,30.3975,30.426,399000.0
2014-09-30 14:30:00,42.72,42.73,42.65,42.66,202200.0,30.4331,30.4402,30.3832,30.3904,202200.0
2014-09-30 14:40:00,42.66,42.67,42.59,42.67,376800.0,30.3904,30.3975,30.3405,30.3975,376800.0
2014-09-30 14:50:00,42.67,42.68,42.61,42.63,207500.0,30.3975,30.4046,30.3547,30.369,207500.0
2014-09-30 15:00:00,42.63,42.63,42.59,42.61,234100.0,30.369,30.369,30.3405,30.3547,234100.0
2014-09-30 15:10:00,42.61,42.65,42.59,42.65,215600.0,30.3547,30.3832,30.3405,30.3832,215600.0
2014-09-30 15:20:00,42.65,42.68,42.62,42.66,331500.0,30.3832,30.4046,30.3619,30.3904,331500.0
2014-09-30 15:30:00,42.65,42.74,42.64,42.73,964500.0,30.3832,30.4473,30.3761,30.4402,964500.0
2014-09-30 15:40:00,42.73,42.8,42.73,42.8,1015100.0,30.4402,30.4901,30.4402,30.4901,1015100.0
2014-09-30 15:50:00,42.79,42.81,42.67,42.68,2018800.0,30.483,30.4972,30.3975,30.4046,2018800.0
2014-10-01 09:30:00,42.55,42.55,42.39,42.42,1740900.0,30.312,30.312,30.198,30.2194,1740900.0
2014-10-01 09:40:00,42.42,42.54,42.37,42.52,1377900.0,30.2194,30.3049,30.1838,30.2906,1377900.0
2014-10-01 09:50:00,42.51,42.6,42.49,42.54,530100.0,30.2835,30.3476,30.2692,30.3049,530100.0
2014-10-01 10:00:00,42.53,42.6,42.49,42.59,524300.0,30.2977,30.3476,30.2692,30.3405,524300.0
2014-10-01 10:10:00,42.59,42.65,42.53,42.64,460700.0,30.3405,30.3832,30.2977,30.3761,460700.0
2014-10-01 10:20:00,42.65,42.74,42.62,42.68,423700.0,30.3832,30.4473,30.3619,30.4046,423700.0
2014-10-01 10:30:00,42.68,42.69,42.62,42.68,822000.0,30.4046,30.4117,30.3619,30.4046,822000.0
2014-10-01 10:40:00,42.68,42.83,42.67,42.77,725000.0,30.4046,30.5115,30.3975,30.4687,725000.0
2014-10-01 10:50:00,42.76,42.77,42.67,42.68,385900.0,30.4616,30.4687,30.3975,30.4046,385900.0
2014-10-01 11:00:00,42.68,42.73,42.66,42.7,486700.0,30.4046,30.4402,30.3904,30.4188,486700.0
2014-10-01 11:10:00,42.7,42.71,42.66,42.66,768300.0,30.4188,30.426,30.3904,30.3904,768300.0
2014-10-01 11:20:00,42.67,42.69,42.63,42.65,843100.0,30.3975,30.4117,30.369,30.3832,843100.0
2014-10-01 11:30:00,42.65,42.66,42.59,42.62,650600.0,30.3832,30.3904,30.3405,30.3619,650600.0
2014-10-01 11:40:00,42.62,42.62,42.56,42.57,890700.0,30.3619,30.3619,30.3191,30.3262,890700.0
2014-10-01 11:50:00,42.57,42.59,42.56,42.59,210200.0,30.3262,30.3405,30.3191,30.3405,210200.0
2014-10-01 12:00:00,42.59,42.6,42.54,42.59,386000.0,30.3405,30.3476,30.3049,30.3405,386000.0
2014-10-01 12:10:00,42.58,42.59,42.52,42.55,215000.0,30.3334,30.3405,30.2906,30.312,215000.0
2014-10-01 12:20:00,42.56,42.61,42.54,42.59,369200.0,30.3191,30.3547,30.3049,30.3405,369200.0
2014-10-01 12:30:00,42.59,42.6,42.54,42.54,349100.0,30.3405,30.3476,30.3049,30.3049,349100.0
2014-10-01 12:40:00,42.55,42.57,42.52,42.52,296300.0,30.312,30.3262,30.2906,30.2906,296300.0
2014-10-01 12:50:00,42.52,42.56,42.51,42.51,288600.0,30.2906,30.3191,30.2835,30.2835,288600.0
2014-10-01 13:00:00,42.52,42.54,42.48,42.48,374800.0,30.2906,30.3049,30.2621,30.2621,374800.0
2014-10-01 13:10:00,42.48,42.54,42.48,42.5,438800.0,30.2621,30.3049,30.2621,30.2764,438800.0
2014-10-01 13:20:00,42.51,42.54,42.48,42.5,338100.0,30.2835,30.3049,30.2621,30.2764,338100.0
2014-10-01 13:30:00,42.5,42.5,42.43,42.45,321000.0,30.2764,30.2764,30.2265,30.2407,321000.0
2014-10-01 13:40:00,42.45,42.48,42.43,42.48,166500.0,30.2407,30.2621,30.2265,30.2621,166500.0
2014-10-01 13:50:00,42.48,42.5,42.43,42.44,193300.0,30.2621,30.2764,30.2265,30.2336,193300.0
2014-10-01 14:00:00,42.45,42.5,42.44,42.49,219200.0,30.2407,30.2764,30.2336,30.2692,219200.0
2014-10-01 14:10:00,42.5,42.56,42.49,42.56,565500.0,30.2764,30.3191,30.2692,30.3191,565500.0
2014-10-01 14:20:00,42.55,42.59,42.54,42.56,282500.0,30.312,30.3405,30.3049,30.3191,282500.0
2014-10-01 14:30:00,42.57,42.68,42.56,42.66,626100.0,30.3262,30.4046,30.3191,30.3904,626100.0
2014-10-01 14:40:00,42.66,42.67,42.59,42.66,1311500.0,30.3904,30.3975,30.3405,30.3904,1311500.0
2014-10-01 14:50:00,42.66,42.68,42.57,42.58,786600.0,30.3904,30.4046,30.3262,30.3334,786600.0
2014-10-01 15:00:00,42.59,42.69,42.57,42.64,1435800.0,30.3405,30.4117,30.3262,30.3761,1435800.0
2014-10-01 15:10:00,42.63,42.73,42.61,42.7,588100.0,30.369,30.4402,30.3547,30.4188,588100.0
2014-10-01 15:20:00,42.7,42.77,42.69,42.72,931700.0,30.4188,30.4687,30.4117,30.4331,931700.0
2014-10-01 15:30:00,42.73,42.78,42.65,42.7,1004000.0,30.4402,30.4758,30.3832,30.4188,1004000.0
2014-10-01 15:40:00,42.71,42.85,42.68,42.84,2830200.0,30.426,30.5257,30.4046,30.5186,2830200.0
2014-10-01 15:50:00,42.83,42.84,42.72,42.73,2093700.0,30.5115,30.5186,30.4331,30.4402,2093700.0
2014-10-02 09:30:00,42.6,42.74,42.5,42.55,901600.0,30.3476,30.4473,30.2764,30.312,901600.0
2014-10-02 09:40:00,42.56,42.58,42.42,42.48,764200.0,30.3191,30.3334,30.2194,30.2621,764200.0
2014-10-02 09:50:00,42.47,42.51,42.45,42.51,401900.0,30.255,30.2835,30.2407,30.2835,401900.0
2014-10-02 10:00:00,42.51,42.59,42.46,42.53,968800.0,30.2835,30.3405,30.2479,30.2977,968800.0
2014-10-02 10:10:00,42.53,42.67,42.51,42.56,740800.0,30.2977,30.3975,30.2835,30.3191,740800.0
2014-10-02 10:20:00,42.55,42.63,42.55,42.58,239100.0,30.312,30.369,30.312,30.3334,239100.0
2014-10-02 10:30:00,42.58,42.62,42.54,42.59,285500.0,30.3334,30.3619,30.3049,30.3405,285500.0
2014-10-02 10:40:00,42.59,42.66,42.55,42.64,384100.0,30.3405,30.3904,30.312,30.3761,384100.0
2014-10-02 10:50:00,42.63,42.67,42.58,42.64,600100.0,30.369,30.3975,30.3334,30.3761,600100.0
2014-10-02 11:00:00,42.65,42.75,42.59,42.73,614600.0,30.3832,30.4545,30.3405,30.4402,614600.0
2014-10-02 11:10:00,42.73,42.75,42.68,42.72,335200.0,30.4402,30.4545,30.4046,30.4331,335200.0
2014-10-02 11:20:00,42.72,42.75,42.66,42.72,266600.0,30.4331,30.4545,30.3904,30.4331,266600.0
2014-10-02 11:30:00,42.73,42.74,42.62,42.66,510400.0,30.4402,30.4473,30.3619,30.3904,510400.0
2014-10-02 11:40:00,42.66,42.68,42.6,42.61,706300.0,30.3904,30.4046,30.3476,30.3547,706300.0
2014-10-02 11:50:00,42.62,42.68,42.6,42.66,259100.0,30.3619,30.4046,30.3476,30.3904,259100.0
2014-10-02 12:00:00,42.66,42.68,42.62,42.63,444500.0,30.3904,30.4046,30.3619,30.369,444500.0
2014-10-02 12:10:00,42.63,42.69,42.62,42.68,264800.0,30.369,30.4117,30.3619,30.4046,264800.0
2014-10-02 12:20:00,42.68,42.72,42.66,42.7,199000.0,30.4046,30.4331,30.3904,30.4188,199000.0
2014-10-02 12:30:00,42.71,42.72,42.66,42.68,256300.0,30.426,30.4331,30.3904,30.4046,256300.0
2014-10-02 12:40:00,42.68,42.74,42.65,42.68,594500.0,30.4046,30.4473,30.3832,30.4046,594500.0
2014-10-02 12:50:00,42.68,42.73,42.65,42.7,298100.0,30.4046,30.4402,30.3832,30.4188,298100.0
2014-10-02 13:00:00,42.71,42.75,42.68,42.7,241000.0,30.426,30.4545,30.4046,30.4188,241000.0
2014-10-02 13:10:00,42.69,42.75,42.69,42.74,227400.0,30.4117,30.4545,30.4117,30.4473,227400.0
2014-10-02 13:20:00,42.74,42.78,42.73,42.76,266900.0,30.4473,30.4758,30.4402,30.4616,266900.0
2014-10-02 13:30:00,42.76,42.76,42.67,42.69,194300.0,30.4616,30.4616,30.3975,30.4117,194300.0
2014-10-02 13:40:00,42.68,42.72,42.66,42.68,388100.0,30.4046,30.4331,30.3904,30.4046,388100.0
2014-10-02 13:50:00,42.68,42.72,42.65,42.66,158300.0,30.4046,30.4331,30.3832,30.3904,158300.0
2014-10-02 14:00:00,42.66,42.74,42.64,42.74,189400.0,30.3904,30.4473,30.3761,30.4473,189400.0
2014-10-02 14:10:00,42.74,42.77,42.7,42.7,229400.0,30.4473,30.4687,30.4188,30.4188,229400.0
2014-10-02 14:20:00,42.71,42.76,42.7,42.76,171500.0,30.426,30.4616,30.4188,30.4616,171500.0
2014-10-02 14:30:00,42.76,42.76,42.68,42.7,170300.0,30.4616,30.4616,30.4046,30.4188,170300.0
2014-10-02 14:40:00,42.69,42.74,42.68,42.73,160300.0,30.4117,30.4473,30.4046,30.4402,160300.0
2014-10-02 14:50:00,42.73,42.77,42.71,42.72,295800.0,30.4402,30.4687,30.426,30.4331,295800.0
2014-10-02 15:00:00,42.71,42.73,42.68,42.7,185700.0,30.426,30.4402,30.4046,30.4188,185700.0
2014-10-02 15:10:00,42.7,42.71,42.63,42.64,250700.0,30.4188,30.426,30.369,30.3761,250700.0
2014-10-02 15:20:00,42.64,42.66,42.62,42.63,243300.0,30.3761,30.3904,30.3619,30.369,243300.0
2014-10-02 15:30:00,42.62,42.66,42.59,42.66,347600.0,30.3619,30.3904,30.3405,30.3904,347600.0
2014-10-02 15:40:00,42.66,42.7,42.63,42.7,660200.0,30.3904,30.4188,30.369,30.4188,660200.0
2014-10-02 15:50:00,42.7,42.71,42.62,42.65,956600.0,30.4188,30.426,30.3619,30.3832,956600.0
2014-10-03 09:30:00,42.86,42.89,42.66,42.77,1025100.0,30.5328,30.5542,30.3904,30.4687,1025100.0
2014-10-03 09:40:00,42.78,42.94,42.76,42.89,937000.0,30.4758,30.5898,30.4616,30.5542,937000.0
2014-10-03 09:50:00,42.9,42.94,42.86,42.91,449000.0,30.5613,30.5898,30.5328,30.5684,449000.0
2014-10-03 10:00:00,42.91,42.96,42.91,42.94,401000.0,30.5684,30.6041,30.5684,30.5898,401000.0
2014-10-03 10:10:00,42.94,42.99,42.93,42.97,361300.0,30.5898,30.6254,30.5827,30.6112,361300.0
2014-10-03 10:20:00,42.98,42.98,42.91,42.93,250900.0,30.6183,30.6183,30.5684,30.5827,250900.0
2014-10-03 10:30:00,42.94,42.98,42.93,42.95,116200.0,30.5898,30.6183,30.5827,30.5969,116200.0
2014-10-03 10:40:00,42.95,42.96,42.87,42.89,160200.0,30.5969,30.6041,30.54,30.5542,160200.0
2014-10-03 10:50:00,42.89,42.89,42.85,42.88,192600.0,30.5542,30.5542,30.5257,30.5471,192600.0
2014-10-03 11:00:00,42.88,42.9,42.87,42.9,183800.0,30.5471,30.5613,30.54,30.5613,183800.0
2014-10-03 11:10:00,42.9,42.9,42.86,42.86,204800.0,30.5613,30.5613,30.5328,30.5328,204800.0
2014-10-03 11:20:00,42.86,42.89,42.83,42.87,157400.0,30.5328,30.5542,30.5115,30.54,157400.0
2014-10-03 11:30:00,42.87,42.88,42.82,42.85,127700.0,30.54,30.5471,30.5043,30.5257,127700.0
2014-10-03 11:40:00,42.86,42.91,42.84,42.9,327700.0,30.5328,30.5684,30.5186,30.5613,327700.0
2014-10-03 11:50:00,42.9,42.9,42.88,42.9,161900.0,30.5613,30.5613,30.5471,30.5613,161900.0
2014-10-03 12:00:00,42.9,42.91,42.89,42.9,203900.0,30.5613,30.5684,30.5542,30.5613,203900.0
2014-10-03 12:10:00,42.91,42.91,42.9,42.91,239700.0,30.5684,30.5684,30.5613,30.5684,239700.0
2014-10-03 12:20:00,42.91,42.91,42.9,42.91,207000.0,30.5684,30.5684,30.5613,30.5684,207000.0
2014-10-03 12:30:00,42.91,42.95,42.9,42.92,292200.0,30.5684,30.5969,30.5613,30.5756,292200.0
2014-10-03 12:40:00,42.92,42.95,42.91,42.94,203900.0,30.5756,30.5969,30.5684,30.5898,203900.0
2014-10-03 12:50:00,42.95,42.95,42.9,42.9,108400.0,30.5969,30.5969,30.5613,30.5613,108400.0
2014-10-03 13:00:00,42.91,42.92,42.9,42.91,190400.0,30.5684,30.5756,30.5613,30.5684,190400.0
2014-10-03 13:10:00,42.9,42.91,42.88,42.89,122400.0,30.5613,30.5684,30.5471,30.5542,122400.0
2014-10-03 13:20:00,42.89,42.95,42.89,42.95,128000.0,30.5542,30.5969,30.5542,30.5969,128000.0
2014-10-03 13:30:00,42.95,42.95,42.9,42.91,117500.0,30.5969,30.5969,30.5613,30.5684,117500.0
2014-10-03 13:40:00,42.91,42.92,42.9,42.91,90500.0,30.5684,30.5756,30.5613,30.5684,90500.0
2014-10-03 13:50:00,42.91,42.93,42.9,42.91,104000.0,30.5684,30.5827,30.5613,30.5684,104000.0
2014-10-03 14:00:00,42.91,42.98,42.91,42.97,250600.0,30.5684,30.6183,30.5684,30.6112,250600.0
2014-10-03 14:10:00,42.98,42.98,42.94,42.96,161700.0,30.6183,30.6183,30.5898,30.6041,161700.0
2014-10-03 14:20:00,42.95,42.97,42.94,42.96,138900.0,30.5969,30.6112,30.5898,30.6041,138900.0
2014-10-03 14:30:00,42.96,42.97,42.95,42.97,158800.0,30.6041,30.6112,30.5969,30.6112,158800.0
2014-10-03 14:40:00,42.97,42.98,42.96,42.98,119000.0,30.6112,30.6183,30.6041,30.6183,119000.0
2014-10-03 14:50:00,42.98,42.98,42.96,42.98,126500.0,30.6183,30.6183,30.6041,30.6183,126500.0
2014-10-03 15:00:00,42.98,43.0,42.97,42.97,205700.0,30.6183,30.6326,30.6112,30.6112,205700.0
2014-10-03 15:10:00,42.98,42.98,42.94,42.94,225500.0,30.6183,30.6183,30.5898,30.5898,225500.0
2014-10-03 15:20:00,42.95,42.97,42.94,42.95,212700.0,30.5969,30.6112,30.5898,30.5969,212700.0
2014-10-03 15:30:00,42.95,42.96,42.91,42.93,393600.0,30.5969,30.6041,30.5684,30.5827,393600.0
2014-10-03 15:40:00,42.93,42.98,42.93,42.96,505000.0,30.5827,30.6183,30.5827,30.6041,505000.0
2014-10-03 15:50:00,42.97,43.07,42.95,42.99,2199600.0,30.6112,30.6824,30.5969,30.6254,2199600.0
2014-10-06 09:30:00,43.03,43.1,42.97,43.1,711800.0,30.6539,30.7038,30.6112,30.7038,711800.0
2014-10-06 09:40:00,43.1,43.15,43.07,43.09,311400.0,30.7038,30.7394,30.6824,30.6967,311400.0
2014-10-06 09:50:00,43.09,43.1,43.0,43.05,250200.0,30.6967,30.7038,30.6326,30.6682,250200.0
2014-10-06 10:00:00,43.06,43.08,43.02,43.06,232000.0,30.6753,30.6896,30.6468,30.6753,232000.0
2014-10-06 10:10:00,43.06,43.14,43.04,43.12,200700.0,30.6753,30.7323,30.6611,30.718,200700.0
2014-10-06 10:20:00,43.12,43.15,43.12,43.14,231000.0,30.718,30.7394,30.718,30.7323,231000.0
2014-10-06 10:30:00,43.14,43.23,43.12,43.21,227300.0,30.7323,30.7964,30.718,30.7822,227300.0
2014-10-06 10:40:00,43.21,43.27,43.21,43.26,718900.0,30.7822,30.8249,30.7822,30.8178,718900.0
2014-10-06 10:50:00,43.26,43.28,43.19,43.23,422500.0,30.8178,30.832,30.7679,30.7964,422500.0
2014-10-06 11:00:00,43.22,43.22,43.2,43.22,148900.0,30.7893,30.7893,30.775,30.7893,148900.0
2014-10-06 11:10:00,43.21,43.27,43.21,43.24,433200.0,30.7822,30.8249,30.7822,30.8035,433200.0
2014-10-06 11:20:00,43.24,43.26,43.22,43.25,183000.0,30.8035,30.8178,30.7893,30.8107,183000.0
2014-10-06 11:30:00,43.26,43.29,43.25,43.26,232100.0,30.8178,30.8392,30.8107,30.8178,232100.0
2014-10-06 11:40:00,43.26,43.27,43.15,43.17,597100.0,30.8178,30.8249,30.7394,30.7537,597100.0
2014-10-06 11:50:00,43.17,43.18,43.12,43.14,413900.0,30.7537,30.7608,30.718,30.7323,413900.0
2014-10-06 12:00:00,43.14,43.16,43.12,43.14,295900.0,30.7323,30.7465,30.718,30.7323,295900.0
2014-10-06 12:10:00,43.14,43.15,43.09,43.11,348100.0,30.7323,30.7394,30.6967,30.7109,348100.0
2014-10-06 12:20:00,43.12,43.12,42.98,43.0,598800.0,30.718,30.718,30.6183,30.6326,598800.0
2014-10-06 12:30:00,42.99,43.07,42.99,43.05,296800.0,30.6254,30.6824,30.6254,30.6682,296800.0
2014-10-06 12:40:00,43.04,43.05,43.02,43.03,243000.0,30.6611,30.6682,30.6468,30.6539,243000.0
2014-10-06 12:50:00,43.03,43.06,43.02,43.05,269300.0,30.6539,30.6753,30.6468,30.6682,269300.0
2014-10-06 13:00:00,43.05,43.07,43.02,43.06,157700.0,30.6682,30.6824,30.6468,30.6753,157700.0
2014-10-06 13:10:00,43.06,43.1,43.04,43.08,218800.0,30.6753,30.7038,30.6611,30.6896,218800.0
2014-10-06 13:20:00,43.08,43.13,43.07,43.13,142600.0,30.6896,30.7252,30.6824,30.7252,142600.0
2014-10-06 13:30:00,43.13,43.17,43.11,43.17,117800.0,30.7252,30.7537,30.7109,30.7537,117800.0
2014-10-06 13:40:00,43.17,43.22,43.16,43.18,188800.0,30.7537,30.7893,30.7465,30.7608,188800.0
2014-10-06 13:50:00,43.18,43.26,43.17,43.25,222700.0,30.7608,30.8178,30.7537,30.8107,222700.0
2014-10-06 14:00:00,43.25,43.29,43.24,43.27,388200.0,30.8107,30.8392,30.8035,30.8249,388200.0
2014-10-06 14:10:00,43.27,43.3,43.26,43.29,314500.0,30.8249,30.8463,30.8178,30.8392,314500.0
2014-10-06 14:20:00,43.29,43.31,43.26,43.28,204600.0,30.8392,30.8534,30.8178,30.832,204600.0
2014-10-06 14:30:00,43.27,43.33,43.26,43.33,677500.0,30.8249,30.8676,30.8178,30.8676,677500.0
2014-10-06 14:40:00,43.32,43.42,43.32,43.41,649300.0,30.8605,30.9318,30.8605,30.9246,649300.0
2014-10-06 14:50:00,43.4,43.47,43.4,43.47,380100.0,30.9175,30.9674,30.9175,30.9674,380100.0
2014-10-06 15:00:00,43.46,43.49,43.39,43.48,914900.0,30.9603,30.9816,30.9104,30.9745,914900.0
2014-10-06 15:10:00,43.48,43.5,43.47,43.48,360000.0,30.9745,30.9888,30.9674,30.9745,360000.0
2014-10-06 15:20:00,43.48,43.61,43.47,43.58,1045200.0,30.9745,31.0671,30.9674,31.0457,1045200.0
2014-10-06 15:30:00,43.57,43.68,43.56,43.66,997600.0,31.0386,31.117,31.0315,31.1027,997600.0
2014-10-06 15:40:00,43.66,43.68,43.59,43.61,1358900.0,31.1027,31.117,31.0529,31.0671,1358900.0
2014-10-06 15:50:00,43.61,43.66,43.59,43.61,1546900.0,31.0671,31.1027,31.0529,31.0671,1546900.0
2014-10-07 09:30:00,43.5,43.69,43.48,43.68,1328900.0,30.9888,31.1241,30.9745,31.117,1328900.0
2014-10-07 09:40:00,43.68,43.7,43.53,43.59,870700.0,31.117,31.1312,31.0101,31.0529,870700.0
2014-10-07 09:50:00,43.59,43.76,43.57,43.71,683700.0,31.0529,31.174,31.0386,31.1384,683700.0
2014-10-07 10:00:00,43.71,43.76,43.71,43.73,765700.0,31.1384,31.174,31.1384,31.1526,765700.0
2014-10-07 10:10:00,43.73,43.76,43.66,43.76,483400.0,31.1526,31.174,31.1027,31.174,483400.0
2014-10-07 10:20:00,43.76,43.85,43.72,43.84,766600.0,31.174,31.2381,31.1455,31.231,766600.0
2014-10-07 10:30:00,43.84,44.03,43.84,43.95,2157500.0,31.231,31.3663,31.231,31.3093,2157500.0
2014-10-07 10:40:00,43.95,43.98,43.87,43.87,257100.0,31.3093,31.3307,31.2523,31.2523,257100.0
2014-10-07 10:50:00,43.88,43.98,43.83,43.89,381300.0,31.2595,31.3307,31.2238,31.2666,381300.0
2014-10-07 11:00:00,43.89,43.97,43.89,43.94,696800.0,31.2666,31.3236,31.2666,31.3022,696800.0
2014-10-07 11:10:00,43.94,43.98,43.93,43.95,554400.0,31.3022,31.3307,31.2951,31.3093,554400.0
2014-10-07 11:20:00,43.95,44.05,43.93,44.04,847000.0,31.3093,31.3806,31.2951,31.3734,847000.0
2014-10-07 11:30:00,44.05,44.06,43.98,44.04,576500.0,31.3806,31.3877,31.3307,31.3734,576500.0
2014-10-07 11:40:00,44.05,44.11,44.04,44.05,609100.0,31.3806,31.4233,31.3734,31.3806,609100.0
2014-10-07 11:50:00,44.05,44.05,43.92,43.93,347600.0,31.3806,31.3806,31.288,31.2951,347600.0
2014-10-07 12:00:00,43.93,43.96,43.89,43.96,185600.0,31.2951,31.3165,31.2666,31.3165,185600.0
2014-10-07 12:10:00,43.96,44.04,43.96,44.04,398500.0,31.3165,31.3734,31.3165,31.3734,398500.0
2014-10-07 12:20:00,44.03,44.05,44.0,44.02,157900.0,31.3663,31.3806,31.3449,31.3592,157900.0
2014-10-07 12:30:00,44.02,44.06,44.01,44.05,162000.0,31.3592,31.3877,31.3521,31.3806,162000.0
2014-10-07 12:40:00,44.05,44.14,44.04,44.04,580900.0,31.3806,31.4447,31.3734,31.3734,580900.0
2014-10-07 12:50:00,44.03,44.03,43.97,44.02,325100.0,31.3663,31.3663,31.3236,31.3592,325100.0
2014-10-07 13:00:00,44.02,44.02,44.0,44.02,244900.0,31.3592,31.3592,31.3449,31.3592,244900.0
2014-10-07 13:10:00,44.01,44.02,43.99,44.0,248600.0,31.3521,31.3592,31.3378,31.3449,248600.0
2014-10-07 13:20:00,44.01,44.06,44.0,44.05,273900.0,31.3521,31.3877,31.3449,31.3806,273900.0
2014-10-07 13:30:00,44.05,44.06,44.02,44.06,293700.0,31.3806,31.3877,31.3592,31.3877,293700.0
2014-10-07 13:40:00,44.05,44.08,44.04,44.07,252200.0,31.3806,31.4019,31.3734,31.3948,252200.0
2014-10-07 13:50:00,44.07,44.08,44.05,44.07,264800.0,31.3948,31.4019,31.3806,31.3948,264800.0
2014-10-07 14:00:00,44.07,44.07,44.05,44.07,228000.0,31.3948,31.3948,31.3806,31.3948,228000.0
2014-10-07 14:10:00,44.06,44.07,44.01,44.03,333900.0,31.3877,31.3948,31.3521,31.3663,333900.0
2014-10-07 14:20:00,44.04,44.04,43.96,43.98,366300.0,31.3734,31.3734,31.3165,31.3307,366300.0
2014-10-07 14:30:00,43.98,43.98,43.84,43.85,757200.0,31.3307,31.3307,31.231,31.2381,757200.0
2014-10-07 14:40:00,43.84,43.91,43.8,43.82,543900.0,31.231,31.2808,31.2025,31.2167,543900.0
2014-10-07 14:50:00,43.82,43.93,43.81,43.91,352500.0,31.2167,31.2951,31.2096,31.2808,352500.0
2014-10-07 15:00:00,43.91,43.97,43.88,43.97,504200.0,31.2808,31.3236,31.2595,31.3236,504200.0
2014-10-07 15:10:00,43.97,44.03,43.96,43.96,655400.0,31.3236,31.3663,31.3165,31.3165,655400.0
2014-10-07 15:20:00,43.96,43.96,43.85,43.91,368300.0,31.3165,31.3165,31.2381,31.2808,368300.0
2014-10-07 15:30:00,43.9,43.99,43.89,43.94,769500.0,31.2737,31.3378,31.2666,31.3022,769500.0
2014-10-07 15:40:00,43.95,44.01,43.94,44.0,1012900.0,31.3093,31.3521,31.3022,31.3449,1012900.0
2014-10-07 15:50:00,44.01,44.02,43.9,43.93,1868300.0,31.3521,31.3592,31.2737,31.2951,1868300.0
2014-10-08 09:30:00,43.58,43.78,43.51,43.71,1445600.0,31.0457,31.1882,30.9959,31.1384,1445600.0
2014-10-08 09:40:00,43.71,43.75,43.67,43.7,887200.0,31.1384,31.1668,31.1099,31.1312,887200.0
2014-10-08 09:50:00,43.7,43.74,43.68,43.72,610400.0,31.1312,31.1597,31.117,31.1455,610400.0
2014-10-08 10:00:00,43.72,43.8,43.7,43.77,1249500.0,31.1455,31.2025,31.1312,31.1811,1249500.0
2014-10-08 10:10:00,43.77,43.89,43.75,43.86,572700.0,31.1811,31.2666,31.1668,31.2452,572700.0
2014-10-08 10:20:00,43.87,43.9,43.82,43.85,556700.0,31.2523,31.2737,31.2167,31.2381,556700.0
2014-10-08 10:30:00,43.86,43.87,43.79,43.85,516000.0,31.2452,31.2523,31.1953,31.2381,516000.0
2014-10-08 10:40:00,43.84,43.86,43.79,43.83,382200.0,31.231,31.2452,31.1953,31.2238,382200.0
2014-10-08 10:50:00,43.83,43.86,43.8,43.85,479900.0,31.2238,31.2452,31.2025,31.2381,479900.0
2014-10-08 11:00:00,43.84,43.9,43.81,43.87,442000.0,31.231,31.2737,31.2096,31.2523,442000.0
2014-10-08 11:10:00,43.87,43.9,43.8,43.83,377300.0,31.2523,31.2737,31.2025,31.2238,377300.0
2014-10-08 11:20:00,43.83,43.91,43.83,43.89,856200.0,31.2238,31.2808,31.2238,31.2666,856200.0
2014-10-08 11:30:00,43.89,43.95,43.82,43.95,724100.0,31.2666,31.3093,31.2167,31.3093,724100.0
2014-10-08 11:40:00,43.95,43.99,43.94,43.96,350900.0,31.3093,31.3378,31.3022,31.3165,350900.0
2014-10-08 11:50:00,43.96,43.97,43.93,43.97,444100.0,31.3165,31.3236,31.2951,31.3236,444100.0
2014-10-08 12:00:00,43.97,43.98,43.94,43.97,473700.0,31.3236,31.3307,31.3022,31.3236,473700.0
2014-10-08 12:10:00,43.97,43.98,43.93,43.96,234500.0,31.3236,31.3307,31.2951,31.3165,234500.0
2014-10-08 12:20:00,43.95,43.97,43.93,43.96,240900.0,31.3093,31.3236,31.2951,31.3165,240900.0
2014-10-08 12:30:00,43.96,44.0,43.95,44.0,719300.0,31.3165,31.3449,31.3093,31.3449,719300.0
2014-10-08 12:40:00,44.0,44.01,43.95,43.95,575800.0,31.3449,31.3521,31.3093,31.3093,575800.0
2014-10-08 12:50:00,43.96,44.0,43.94,43.97,264600.0,31.3165,31.3449,31.3022,31.3236,264600.0
2014-10-08 13:00:00,43.98,44.01,43.95,43.98,267500.0,31.3307,31.3521,31.3093,31.3307,267500.0
2014-10-08 13:10:00,43.98,43.98,43.93,43.94,209000.0,31.3307,31.3307,31.2951,31.3022,209000.0
2014-10-08 13:20:00,43.94,43.96,43.93,43.96,168900.0,31.3022,31.3165,31.2951,31.3165,168900.0
2014-10-08 13:30:00,43.96,44.05,43.95,44.03,907400.0,31.3165,31.3806,31.3093,31.3663,907400.0
2014-10-08 13:40:00,44.03,44.15,44.03,44.13,299700.0,31.3663,31.4518,31.3663,31.4376,299700.0
2014-10-08 13:50:00,44.12,44.14,44.06,44.09,314700.0,31.4304,31.4447,31.3877,31.4091,314700.0
2014-10-08 14:00:00,44.09,44.18,44.08,44.16,469600.0,31.4091,31.4732,31.4019,31.4589,469600.0
2014-10-08 14:10:00,44.16,44.2,44.14,44.2,433300.0,31.4589,31.4874,31.4447,31.4874,433300.0
2014-10-08 14:20:00,44.19,44.28,44.16,44.27,813100.0,31.4803,31.5444,31.4589,31.5373,813100.0
2014-10-08 14:30:00,44.28,44.33,44.26,44.26,700400.0,31.5444,31.58,31.5302,31.5302,700400.0
2014-10-08 14:40:00,44.26,44.33,44.24,44.3,631300.0,31.5302,31.58,31.5159,31.5587,631300.0
2014-10-08 14:50:00,44.31,44.32,44.25,44.31,452500.0,31.5658,31.5729,31.523,31.5658,452500.0
2014-10-08 15:00:00,44.3,44.36,44.29,44.3,399100.0,31.5587,31.6014,31.5515,31.5587,399100.0
2014-10-08 15:10:00,44.3,44.33,44.28,44.3,492900.0,31.5587,31.58,31.5444,31.5587,492900.0
2014-10-08 15:20:00,44.3,44.44,44.3,44.43,492000.0,31.5587,31.6584,31.5587,31.6513,492000.0
2014-10-08 15:30:00,44.44,44.45,44.37,44.39,863700.0,31.6584,31.6655,31.6085,31.6228,863700.0
2014-10-08 15:40:00,44.39,44.5,44.38,44.49,982500.0,31.6228,31.7011,31.6157,31.694,982500.0
2014-10-08 15:50:00,44.5,44.56,44.49,44.54,2131400.0,31.7011,31.7439,31.694,31.7296,2131400.0
2014-10-09 09:30:00,44.44,44.75,44.36,44.74,1073800.0,31.6584,31.8792,31.6014,31.8721,1073800.0
2014-10-09 09:40:00,44.75,44.75,44.56,44.64,503100.0,31.8792,31.8792,31.7439,31.8009,503100.0
2014-10-09 09:50:00,44.64,44.73,44.6,44.67,544300.0,31.8009,31.865,31.7724,31.8222,544300.0
2014-10-09 10:00:00,44.67,44.72,44.57,44.63,504000.0,31.8222,31.8579,31.751,31.7937,504000.0
2014-10-09 10:10:00,44.63,44.75,44.6,44.72,515500.0,31.7937,31.8792,31.7724,31.8579,515500.0
2014-10-09 10:20:00,44.72,44.75,44.68,44.71,376300.0,31.8579,31.8792,31.8294,31.8507,376300.0
2014-10-09 10:30:00,44.72,44.72,44.53,44.56,337400.0,31.8579,31.8579,31.7225,31.7439,337400.0
2014-10-09 10:40:00,44.55,44.62,44.55,44.57,4847700.0,31.7368,31.7866,31.7368,31.751,4847700.0
2014-10-09 10:50:00,44.57,44.62,44.47,44.6,507900.0,31.751,31.7866,31.6798,31.7724,507900.0
2014-10-09 11:00:00,44.6,44.63,44.52,44.57,666500.0,31.7724,31.7937,31.7154,31.751,666500.0
2014-10-09 11:10:00,44.56,44.59,44.54,44.56,227600.0,31.7439,31.7653,31.7296,31.7439,227600.0
2014-10-09 11:20:00,44.56,44.61,44.54,44.59,402600.0,31.7439,31.7795,31.7296,31.7653,402600.0
2014-10-09 11:30:00,44.6,44.6,44.53,44.55,275400.0,31.7724,31.7724,31.7225,31.7368,275400.0
2014-10-09 11:40:00,44.55,44.56,44.47,44.48,681500.0,31.7368,31.7439,31.6798,31.6869,681500.0
2014-10-09 11:50:00,44.48,44.5,44.29,44.36,564800.0,31.6869,31.7011,31.5515,31.6014,564800.0
2014-10-09 12:00:00,44.36,44.43,44.33,44.33,249600.0,31.6014,31.6513,31.58,31.58,249600.0
2014-10-09 12:10:00,44.33,44.38,44.26,44.34,312500.0,31.58,31.6157,31.5302,31.5872,312500.0
2014-10-09 12:20:00,44.33,44.33,44.16,44.23,293100.0,31.58,31.58,31.4589,31.5088,293100.0
2014-10-09 12:30:00,44.22,44.26,44.18,44.25,302800.0,31.5017,31.5302,31.4732,31.523,302800.0
2014-10-09 12:40:00,44.24,44.31,44.22,44.27,405900.0,31.5159,31.5658,31.5017,31.5373,405900.0
2014-10-09 12:50:00,44.27,44.33,44.24,44.33,336700.0,31.5373,31.58,31.5159,31.58,336700.0
2014-10-09 13:00:00,44.32,44.33,44.23,44.24,672800.0,31.5729,31.58,31.5088,31.5159,672800.0
2014-10-09 13:10:00,44.23,44.26,44.2,44.23,356800.0,31.5088,31.5302,31.4874,31.5088,356800.0
2014-10-09 13:20:00,44.23,44.32,44.23,44.25,168800.0,31.5088,31.5729,31.5088,31.523,168800.0
2014-10-09 13:30:00,44.25,44.28,44.17,44.22,305500.0,31.523,31.5444,31.4661,31.5017,305500.0
2014-10-09 13:40:00,44.22,44.26,44.14,44.16,199900.0,31.5017,31.5302,31.4447,31.4589,199900.0
2014-10-09 13:50:00,44.16,44.17,44.07,44.08,255900.0,31.4589,31.4661,31.3948,31.4019,255900.0
2014-10-09 14:00:00,44.07,44.11,44.02,44.09,325300.0,31.3948,31.4233,31.3592,31.4091,325300.0
2014-10-09 14:10:00,44.09,44.11,44.03,44.04,260200.0,31.4091,31.4233,31.3663,31.3734,260200.0
2014-10-09 14:20:00,44.03,44.08,44.01,44.05,230800.0,31.3663,31.4019,31.3521,31.3806,230800.0
2014-10-09 14:30:00,44.04,44.12,43.98,44.08,238400.0,31.3734,31.4304,31.3307,31.4019,238400.0
2014-10-09 14:40:00,44.07,44.11,44.02,44.02,264000.0,31.3948,31.4233,31.3592,31.3592,264000.0
2014-10-09 14:50:00,44.03,44.05,43.96,43.98,530900.0,31.3663,31.3806,31.3165,31.3307,530900.0
2014-10-09 15:00:00,43.98,44.0,43.93,43.94,313000.0,31.3307,31.3449,31.2951,31.3022,313000.0
2014-10-09 15:10:00,43.95,44.02,43.93,43.99,586000.0,31.3093,31.3592,31.2951,31.3378,586000.0
2014-10-09 15:20:00,44.0,44.02,43.94,43.98,500300.0,31.3449,31.3592,31.3022,31.3307,500300.0
2014-10-09 15:30:00,43.98,44.1,43.98,44.03,615400.0,31.3307,31.4162,31.3307,31.3663,615400.0
2014-10-09 15:40:00,44.03,44.05,43.89,43.91,825600.0,31.3663,31.3806,31.2666,31.2808,825600.0
2014-10-09 15:50:00,43.9,43.95,43.87,43.88,1686000.0,31.2737,31.3093,31.2523,31.2595,1686000.0
2014-10-10 09:30:00,43.88,44.47,43.85,44.45,1709000.0,31.2595,31.6798,31.2381,31.6655,1709000.0
2014-10-10 09:40:00,44.45,44.48,44.35,44.42,1196000.0,31.6655,31.6869,31.5943,31.6441,1196000.0
2014-10-10 09:50:00,44.43,44.5,44.34,44.49,891700.0,31.6513,31.7011,31.5872,31.694,891700.0
2014-10-10 10:00:00,44.49,44.49,44.29,44.31,667700.0,31.694,31.694,31.5515,31.5658,667700.0
2014-10-10 10:10:00,44.32,44.42,44.26,44.41,730500.0,31.5729,31.6441,31.5302,31.637,730500.0
2014-10-10 10:20:00,44.4,44.52,44.39,44.46,690100.0,31.6299,31.7154,31.6228,31.6726,690100.0
2014-10-10 10:30:00,44.47,44.54,44.42,44.5,755200.0,31.6798,31.7296,31.6441,31.7011,755200.0
2014-10-10 10:40:00,44.51,44.62,44.48,44.58,533600.0,31.7083,31.7866,31.6869,31.7581,533600.0
2014-10-10 10:50:00,44.58,44.67,44.56,44.63,668600.0,31.7581,31.8222,31.7439,31.7937,668600.0
2014-10-10 11:00:00,44.63,44.7,44.59,44.66,542100.0,31.7937,31.8436,31.7653,31.8151,542100.0
2014-10-10 11:10:00,44.65,44.67,44.61,44.65,487000.0,31.808,31.8222,31.7795,31.808,487000.0
2014-10-10 11:20:00,44.65,44.68,44.57,44.65,612700.0,31.808,31.8294,31.751,31.808,612700.0
2014-10-10 11:30:00,44.66,44.67,44.63,44.64,303100.0,31.8151,31.8222,31.7937,31.8009,303100.0
2014-10-10 11:40:00,44.63,44.66,44.58,44.64,391100.0,31.7937,31.8151,31.7581,31.8009,391100.0
2014-10-10 11:50:00,44.65,44.67,44.53,44.54,471500.0,31.808,31.8222,31.7225,31.7296,471500.0
2014-10-10 12:00:00,44.53,44.57,44.52,44.53,964500.0,31.7225,31.751,31.7154,31.7225,964500.0
2014-10-10 12:10:00,44.53,44.56,44.5,44.52,231000.0,31.7225,31.7439,31.7011,31.7154,231000.0
2014-10-10 12:20:00,44.52,44.64,44.5,44.63,245000.0,31.7154,31.8009,31.7011,31.7937,245000.0
2014-10-10 12:30:00,44.63,44.87,44.63,44.77,1114600.0,31.7937,31.9647,31.7937,31.8935,1114600.0
2014-10-10 12:40:00,44.76,44.81,44.74,44.75,425900.0,31.8864,31.922,31.8721,31.8792,425900.0
2014-10-10 12:50:00,44.75,44.77,44.62,44.64,350500.0,31.8792,31.8935,31.7866,31.8009,350500.0
2014-10-10 13:00:00,44.64,44.69,44.6,44.66,351000.0,31.8009,31.8365,31.7724,31.8151,351000.0
2014-10-10 13:10:00,44.66,44.72,44.65,44.66,243000.0,31.8151,31.8579,31.808,31.8151,243000.0
2014-10-10 13:20:00,44.67,44.68,44.61,44.68,289700.0,31.8222,31.8294,31.7795,31.8294,289700.0
2014-10-10 13:30:00,44.68,44.78,44.67,44.76,388200.0,31.8294,31.9006,31.8222,31.8864,388200.0
2014-10-10 13:40:00,44.77,44.79,44.74,44.78,426100.0,31.8935,31.9077,31.8721,31.9006,426100.0
2014-10-10 13:50:00,44.77,44.78,44.7,44.74,571900.0,31.8935,31.9006,31.8436,31.8721,571900.0
2014-10-10 14:00:00,44.74,44.77,44.7,44.71,567800.0,31.8721,31.8935,31.8436,31.8507,567800.0
2014-10-10 14:10:00,44.71,44.73,44.63,44.65,210900.0,31.8507,31.865,31.7937,31.808,210900.0
2014-10-10 14:20:00,44.65,44.67,44.63,44.65,298800.0,31.808,31.8222,31.7937,31.808,298800.0
2014-10-10 14:30:00,44.65,44.71,44.65,44.67,344000.0,31.808,31.8507,31.808,31.8222,344000.0
2014-10-10 14:40:00,44.66,44.67,44.6,44.61,316000.0,31.8151,31.8222,31.7724,31.7795,316000.0
2014-10-10 14:50:00,44.61,44.62,44.58,44.62,353400.0,31.7795,31.7866,31.7581,31.7866,353400.0
2014-10-10 15:00:00,44.62,44.62,44.53,44.55,523000.0,31.7866,31.7866,31.7225,31.7368,523000.0
2014-10-10 15:10:00,44.54,44.61,44.54,44.61,419800.0,31.7296,31.7795,31.7296,31.7795,419800.0
2014-10-10 15:20:00,44.61,44.65,44.58,44.65,536400.0,31.7795,31.808,31.7581,31.808,536400.0
2014-10-10 15:30:00,44.64,44.66,44.58,44.61,445800.0,31.8009,31.8151,31.7581,31.7795,445800.0
2014-10-10 15:40:00,44.61,44.63,44.52,44.52,738000.0,31.7795,31.7937,31.7154,31.7154,738000.0
2014-10-10 15:50:00,44.53,44.55,44.47,44.47,1506700.0,31.7225,31.7368,31.6798,31.6798,1506700.0
2014-10-13 09:30:00,44.28,44.29,44.06,44.18,785300.0,31.5444,31.5515,31.3877,31.4732,785300.0
2014-10-13 09:40:00,44.18,44.47,44.16,44.31,791600.0,31.4732,31.6798,31.4589,31.5658,791600.0
2014-10-13 09:50:00,44.31,44.37,44.16,44.24,598800.0,31.5658,31.6085,31.4589,31.5159,598800.0
2014-10-13 10:00:00,44.25,44.39,44.17,44.36,485800.0,31.523,31.6228,31.4661,31.6014,485800.0
2014-10-13 10:10:00,44.35,44.44,44.32,44.34,468800.0,31.5943,31.6584,31.5729,31.5872,468800.0
2014-10-13 10:20:00,44.34,44.39,44.18,44.2,595300.0,31.5872,31.6228,31.4732,31.4874,595300.0
2014-10-13 10:30:00,44.19,44.32,44.18,44.27,620300.0,31.4803,31.5729,31.4732,31.5373,620300.0
2014-10-13 10:40:00,44.27,44.3,44.17,44.24,318100.0,31.5373,31.5587,31.4661,31.5159,318100.0
2014-10-13 10:50:00,44.25,44.33,44.2,44.26,445200.0,31.523,31.58,31.4874,31.5302,445200.0
2014-10-13 11:00:00,44.27,44.33,44.23,44.25,313400.0,31.5373,31.58,31.5088,31.523,313400.0
2014-10-13 11:10:00,44.24,44.28,44.21,44.24,351500.0,31.5159,31.5444,31.4945,31.5159,351500.0
2014-10-13 11:20:00,44.24,44.3,44.22,44.29,288800.0,31.5159,31.5587,31.5017,31.5515,288800.0
2014-10-13 11:30:00,44.3,44.33,44.25,44.26,423900.0,31.5587,31.58,31.523,31.5302,423900.0
2014-10-13 11:40:00,44.27,44.34,44.25,44.32,275000.0,31.5373,31.5872,31.523,31.5729,275000.0
2014-10-13 11:50:00,44.32,44.37,44.3,44.35,313400.0,31.5729,31.6085,31.5587,31.5943,313400.0
2014-10-13 12:00:00,44.35,44.38,44.33,44.34,183100.0,31.5943,31.6157,31.58,31.5872,183100.0
2014-10-13 12:10:00,44.34,44.42,44.33,44.42,220900.0,31.5872,31.6441,31.58,31.6441,220900.0
2014-10-13 12:20:00,44.42,44.5,44.41,44.5,352700.0,31.6441,31.7011,31.637,31.7011,352700.0
2014-10-13 12:30:00,44.49,44.6,44.49,44.57,286100.0,31.694,31.7724,31.694,31.751,286100.0
2014-10-13 12:40:00,44.58,44.6,44.54,44.57,286800.0,31.7581,31.7724,31.7296,31.751,286800.0
2014-10-13 12:50:00,44.57,44.6,44.54,44.56,145200.0,31.751,31.7724,31.7296,31.7439,145200.0
2014-10-13 13:00:00,44.57,44.61,44.57,44.59,123400.0,31.751,31.7795,31.751,31.7653,123400.0
2014-10-13 13:10:00,44.6,44.61,44.43,44.46,1742200.0,31.7724,31.7795,31.6513,31.6726,1742200.0
2014-10-13 13:20:00,44.45,44.51,44.45,44.5,144400.0,31.6655,31.7083,31.6655,31.7011,144400.0
2014-10-13 13:30:00,44.49,44.51,44.46,44.49,136700.0,31.694,31.7083,31.6726,31.694,136700.0
2014-10-13 13:40:00,44.48,44.54,44.48,44.53,446900.0,31.6869,31.7296,31.6869,31.7225,446900.0
2014-10-13 13:50:00,44.53,44.61,44.52,44.56,299700.0,31.7225,31.7795,31.7154,31.7439,299700.0
2014-10-13 14:00:00,44.56,44.58,44.54,44.57,371700.0,31.7439,31.7581,31.7296,31.751,371700.0
2014-10-13 14:10:00,44.57,44.59,44.5,44.51,239700.0,31.751,31.7653,31.7011,31.7083,239700.0
2014-10-13 14:20:00,44.5,44.53,44.49,44.52,476000.0,31.7011,31.7225,31.694,31.7154,476000.0
2014-10-13 14:30:00,44.52,44.6,44.5,44.59,337200.0,31.7154,31.7724,31.7011,31.7653,337200.0
2014-10-13 14:40:00,44.59,44.62,44.58,44.6,274000.0,31.7653,31.7866,31.7581,31.7724,274000.0
2014-10-13 14:50:00,44.6,44.63,44.59,44.61,233700.0,31.7724,31.7937,31.7653,31.7795,233700.0
2014-10-13 15:00:00,44.6,44.63,44.58,44.62,483100.0,31.7724,31.7937,31.7581,31.7866,483100.0
2014-10-13 15:10:00,44.62,44.63,44.51,44.52,354400.0,31.7866,31.7937,31.7083,31.7154,354400.0
2014-10-13 15:20:00,44.52,44.53,44.49,44.52,286200.0,31.7154,31.7225,31.694,31.7154,286200.0
2014-10-13 15:30:00,44.52,44.52,44.25,44.26,786100.0,31.7154,31.7154,31.523,31.5302,786100.0
2014-10-13 15:40:00,44.26,44.34,44.11,44.16,805400.0,31.5302,31.5872,31.4233,31.4589,805400.0
2014-10-13 15:50:00,44.16,44.2,44.03,44.08,1597800.0,31.4589,31.4874,31.3663,31.4019,1597800.0
2014-10-14 09:30:00,44.04,44.12,43.9,43.99,1005500.0,31.3734,31.4304,31.2737,31.3378,1005500.0
2014-10-14 09:40:00,43.98,44.03,43.9,43.94,588100.0,31.3307,31.3663,31.2737,31.3022,588100.0
2014-10-14 09:50:00,43.96,43.97,43.87,43.91,1097200.0,31.3165,31.3236,31.2523,31.2808,1097200.0
2014-10-14 10:00:00,43.91,43.94,43.79,43.9,853600.0,31.2808,31.3022,31.1953,31.2737,853600.0
2014-10-14 10:10:00,43.89,43.97,43.86,43.87,648900.0,31.2666,31.3236,31.2452,31.2523,648900.0
2014-10-14 10:20:00,43.87,43.94,43.87,43.9,401400.0,31.2523,31.3022,31.2523,31.2737,401400.0
2014-10-14 10:30:00,43.91,43.93,43.84,43.87,319600.0,31.2808,31.2951,31.231,31.2523,319600.0
2014-10-14 10:40:00,43.87,43.88,43.8,43.82,1033200.0,31.2523,31.2595,31.2025,31.2167,1033200.0
2014-10-14 10:50:00,43.82,43.84,43.78,43.8,426800.0,31.2167,31.231,31.1882,31.2025,426800.0
2014-10-14 11:00:00,43.8,43.88,43.8,43.85,780100.0,31.2025,31.2595,31.2025,31.2381,780100.0
2014-10-14 11:10:00,43.86,43.91,43.86,43.91,305700.0,31.2452,31.2808,31.2452,31.2808,305700.0
2014-10-14 11:20:00,43.91,43.91,43.8,43.81,485700.0,31.2808,31.2808,31.2025,31.2096,485700.0
2014-10-14 11:30:00,43.82,43.83,43.75,43.79,346300.0,31.2167,31.2238,31.1668,31.1953,346300.0
2014-10-14 11:40:00,43.78,43.8,43.75,43.8,365600.0,31.1882,31.2025,31.1668,31.2025,365600.0
2014-10-14 11:50:00,43.8,43.83,43.77,43.83,376200.0,31.2025,31.2238,31.1811,31.2238,376200.0
2014-10-14 12:00:00,43.83,43.85,43.77,43.83,278400.0,31.2238,31.2381,31.1811,31.2238,278400.0
2014-10-14 12:10:00,43.83,43.87,43.75,43.77,210200.0,31.2238,31.2523,31.1668,31.1811,210200.0
2014-10-14 12:20:00,43.76,43.76,43.69,43.69,240700.0,31.174,31.174,31.1241,31.1241,240700.0
2014-10-14 12:30:00,43.7,43.74,43.64,43.7,319300.0,31.1312,31.1597,31.0885,31.1312,319300.0
2014-10-14 12:40:00,43.7,43.73,43.66,43.72,265500.0,31.1312,31.1526,31.1027,31.1455,265500.0
2014-10-14 12:50:00,43.72,43.76,43.7,43.73,194700.0,31.1455,31.174,31.1312,31.1526,194700.0
2014-10-14 13:00:00,43.73,43.75,43.7,43.72,245000.0,31.1526,31.1668,31.1312,31.1455,245000.0
2014-10-14 13:10:00,43.71,43.73,43.66,43.71,225200.0,31.1384,31.1526,31.1027,31.1384,225200.0
2014-10-14 13:20:00,43.71,43.74,43.67,43.68,189100.0,31.1384,31.1597,31.1099,31.117,189100.0
2014-10-14 13:30:00,43.68,43.68,43.61,43.66,276500.0,31.117,31.117,31.0671,31.1027,276500.0
2014-10-14 13:40:00,43.66,43.68,43.59,43.64,285200.0,31.1027,31.117,31.0529,31.0885,285200.0
2014-10-14 13:50:00,43.65,43.72,43.64,43.72,212800.0,31.0956,31.1455,31.0885,31.1455,212800.0
2014-10-14 14:00:00,43.72,43.73,43.67,43.7,359800.0,31.1455,31.1526,31.1099,31.1312,359800.0
2014-10-14 14:10:00,43.7,43.76,43.69,43.73,259700.0,31.1312,31.174,31.1241,31.1526,259700.0
2014-10-14 14:20:00,43.73,43.76,43.62,43.66,274900.0,31.1526,31.174,31.0742,31.1027,274900.0
2014-10-14 14:30:00,43.66,43.72,43.61,43.64,328100.0,31.1027,31.1455,31.0671,31.0885,328100.0
2014-10-14 14:40:00,43.64,43.67,43.62,43.65,334500.0,31.0885,31.1099,31.0742,31.0956,334500.0
2014-10-14 14:50:00,43.66,43.66,43.57,43.63,237400.0,31.1027,31.1027,31.0386,31.0814,237400.0
2014-10-14 15:00:00,43.63,43.66,43.58,43.6,497400.0,31.0814,31.1027,31.0457,31.06,497400.0
2014-10-14 15:10:00,43.61,43.63,43.59,43.59,522800.0,31.0671,31.0814,31.0529,31.0529,522800.0
2014-10-14 15:20:00,43.59,43.61,43.47,43.54,710400.0,31.0529,31.0671,30.9674,31.0172,710400.0
2014-10-14 15:30:00,43.54,43.63,43.5,43.63,679800.0,31.0172,31.0814,30.9888,31.0814,679800.0
2014-10-14 15:40:00,43.63,43.68,43.59,43.63,918100.0,31.0814,31.117,31.0529,31.0814,918100.0
2014-10-14 15:50:00,43.63,43.69,43.56,43.65,1308300.0,31.0814,31.1241,31.0315,31.0956,1308300.0
2014-10-15 09:30:00,42.7,43.38,42.63,43.37,1282000.0,30.4188,30.9033,30.369,30.8961,1282000.0
2014-10-15 09:40:00,43.37,43.53,43.25,43.36,1189000.0,30.8961,31.0101,30.8107,30.889,1189000.0
2014-10-15 09:50:00,43.36,43.42,43.29,43.37,592800.0,30.889,30.9318,30.8392,30.8961,592800.0
2014-10-15 10:00:00,43.36,43.5,43.32,43.34,556500.0,30.889,30.9888,30.8605,30.8748,556500.0
2014-10-15 10:10:00,43.32,43.38,43.27,43.33,384900.0,30.8605,30.9033,30.8249,30.8676,384900.0
2014-10-15 10:20:00,43.33,43.43,43.28,43.36,390600.0,30.8676,30.9389,30.832,30.889,390600.0
2014-10-15 10:30:00,43.36,43.4,43.31,43.37,435000.0,30.889,30.9175,30.8534,30.8961,435000.0
2014-10-15 10:40:00,43.37,43.37,43.17,43.32,447900.0,30.8961,30.8961,30.7537,30.8605,447900.0
2014-10-15 10:50:00,43.32,43.4,43.29,43.4,430900.0,30.8605,30.9175,30.8392,30.9175,430900.0
2014-10-15 11:00:00,43.4,43.51,43.38,43.5,370500.0,30.9175,30.9959,30.9033,30.9888,370500.0
2014-10-15 11:10:00,43.49,43.51,43.35,43.39,351000.0,30.9816,30.9959,30.8819,30.9104,351000.0
2014-10-15 11:20:00,43.39,43.39,43.32,43.33,335300.0,30.9104,30.9104,30.8605,30.8676,335300.0
2014-10-15 11:30:00,43.34,43.37,43.28,43.36,388500.0,30.8748,30.8961,30.832,30.889,388500.0
2014-10-15 11:40:00,43.36,43.36,43.19,43.2,291700.0,30.889,30.889,30.7679,30.775,291700.0
2014-10-15 11:50:00,43.2,43.32,43.19,43.32,208000.0,30.775,30.8605,30.7679,30.8605,208000.0
2014-10-15 12:00:00,43.31,43.34,43.24,43.26,338500.0,30.8534,30.8748,30.8035,30.8178,338500.0
2014-10-15 12:10:00,43.26,43.26,43.08,43.13,454600.0,30.8178,30.8178,30.6896,30.7252,454600.0
2014-10-15 12:20:00,43.14,43.24,43.13,43.21,256200.0,30.7323,30.8035,30.7252,30.7822,256200.0
2014-10-15 12:30:00,43.2,43.33,43.2,43.23,621000.0,30.775,30.8676,30.775,30.7964,621000.0
2014-10-15 12:40:00,43.23,43.24,43.15,43.19,322500.0,30.7964,30.8035,30.7394,30.7679,322500.0
2014-10-15 12:50:00,43.19,43.2,43.02,43.06,304500.0,30.7679,30.775,30.6468,30.6753,304500.0
2014-10-15 13:00:00,43.05,43.11,43.05,43.1,251800.0,30.6682,30.7109,30.6682,30.7038,251800.0
2014-10-15 13:10:00,43.1,43.12,42.89,42.91,373700.0,30.7038,30.718,30.5542,30.5684,373700.0
2014-10-15 13:20:00,42.9,42.91,42.75,42.8,448400.0,30.5613,30.5684,30.4545,30.4901,448400.0
2014-10-15 13:30:00,42.8,42.98,42.8,42.97,579800.0,30.4901,30.6183,30.4901,30.6112,579800.0
2014-10-15 13:40:00,42.97,43.01,42.95,43.01,313900.0,30.6112,30.6397,30.5969,30.6397,313900.0
2014-10-15 13:50:00,43.01,43.04,42.87,42.88,331400.0,30.6397,30.6611,30.54,30.5471,331400.0
2014-10-15 14:00:00,42.87,42.94,42.77,42.9,491600.0,30.54,30.5898,30.4687,30.5613,491600.0
2014-10-15 14:10:00,42.9,43.07,42.9,43.01,445000.0,30.5613,30.6824,30.5613,30.6397,445000.0
2014-10-15 14:20:00,43.0,43.05,42.9,42.96,404000.0,30.6326,30.6682,30.5613,30.6041,404000.0
2014-10-15 14:30:00,42.96,43.12,42.93,43.12,384800.0,30.6041,30.718,30.5827,30.718,384800.0
2014-10-15 14:40:00,43.13,43.16,43.04,43.1,458500.0,30.7252,30.7465,30.6611,30.7038,458500.0
2014-10-15 14:50:00,43.1,43.19,43.07,43.15,755800.0,30.7038,30.7679,30.6824,30.7394,755800.0
2014-10-15 15:00:00,43.15,43.21,43.08,43.17,631500.0,30.7394,30.7822,30.6896,30.7537,631500.0
2014-10-15 15:10:00,43.17,43.26,42.93,42.98,778600.0,30.7537,30.8178,30.5827,30.6183,778600.0
2014-10-15 15:20:00,42.98,43.24,42.92,43.23,655900.0,30.6183,30.8035,30.5756,30.7964,655900.0
2014-10-15 15:30:00,43.22,43.34,43.15,43.27,753000.0,30.7893,30.8748,30.7394,30.8249,753000.0
2014-10-15 15:40:00,43.27,43.35,43.21,43.23,870300.0,30.8249,30.8819,30.7822,30.7964,870300.0
2014-10-15 15:50:00,43.22,43.3,43.19,43.23,1304300.0,30.7893,30.8463,30.7679,30.7964,1304300.0
2014-10-16 09:30:00,42.65,42.72,42.41,42.71,1094600.0,30.3832,30.4331,30.2123,30.426,1094600.0
2014-10-16 09:40:00,42.71,42.74,42.62,42.71,752200.0,30.426,30.4473,30.3619,30.426,752200.0
2014-10-16 09:50:00,42.71,42.92,42.66,42.79,429100.0,30.426,30.5756,30.3904,30.483,429100.0
2014-10-16 10:00:00,42.78,42.84,42.67,42.73,404100.0,30.4758,30.5186,30.3975,30.4402,404100.0
2014-10-16 10:10:00,42.73,42.74,42.38,42.43,605800.0,30.4402,30.4473,30.1909,30.2265,605800.0
2014-10-16 10:20:00,42.44,42.85,42.42,42.66,1345100.0,30.2336,30.5257,30.2194,30.3904,1345100.0
2014-10-16 10:30:00,42.66,42.77,42.61,42.66,476700.0,30.3904,30.4687,30.3547,30.3904,476700.0
2014-10-16 10:40:00,42.66,42.85,42.57,42.82,669200.0,30.3904,30.5257,30.3262,30.5043,669200.0
2014-10-16 10:50:00,42.8,42.86,42.63,42.67,592600.0,30.4901,30.5328,30.369,30.3975,592600.0
2014-10-16 11:00:00,42.68,42.8,42.59,42.64,368700.0,30.4046,30.4901,30.3405,30.3761,368700.0
2014-10-16 11:10:00,42.64,42.78,42.62,42.67,309700.0,30.3761,30.4758,30.3619,30.3975,309700.0
2014-10-16 11:20:00,42.67,42.8,42.65,42.79,329700.0,30.3975,30.4901,30.3832,30.483,329700.0
2014-10-16 11:30:00,42.8,42.88,42.7,42.71,463500.0,30.4901,30.5471,30.4188,30.426,463500.0
2014-10-16 11:40:00,42.71,42.73,42.61,42.65,290200.0,30.426,30.4402,30.3547,30.3832,290200.0
2014-10-16 11:50:00,42.64,42.66,42.53,42.6,451700.0,30.3761,30.3904,30.2977,30.3476,451700.0
2014-10-16 12:00:00,42.6,42.64,42.53,42.62,437100.0,30.3476,30.3761,30.2977,30.3619,437100.0
2014-10-16 12:10:00,42.63,42.72,42.61,42.69,392600.0,30.369,30.4331,30.3547,30.4117,392600.0
2014-10-16 12:20:00,42.69,42.79,42.68,42.68,205900.0,30.4117,30.483,30.4046,30.4046,205900.0
2014-10-16 12:30:00,42.69,42.71,42.61,42.66,340400.0,30.4117,30.426,30.3547,30.3904,340400.0
2014-10-16 12:40:00,42.67,42.7,42.62,42.68,137300.0,30.3975,30.4188,30.3619,30.4046,137300.0
2014-10-16 12:50:00,42.69,42.78,42.67,42.76,360200.0,30.4117,30.4758,30.3975,30.4616,360200.0
2014-10-16 13:00:00,42.76,42.83,42.75,42.78,190700.0,30.4616,30.5115,30.4545,30.4758,190700.0
2014-10-16 13:10:00,42.79,42.82,42.72,42.73,259100.0,30.483,30.5043,30.4331,30.4402,259100.0
2014-10-16 13:20:00,42.74,42.88,42.71,42.86,285900.0,30.4473,30.5471,30.426,30.5328,285900.0
2014-10-16 13:30:00,42.86,42.92,42.83,42.9,165800.0,30.5328,30.5756,30.5115,30.5613,165800.0
2014-10-16 13:40:00,42.9,42.94,42.87,42.9,200700.0,30.5613,30.5898,30.54,30.5613,200700.0
2014-10-16 13:50:00,42.91,42.91,42.77,42.81,199500.0,30.5684,30.5684,30.4687,30.4972,199500.0
2014-10-16 14:00:00,42.8,42.9,42.78,42.89,176200.0,30.4901,30.5613,30.4758,30.5542,176200.0
2014-10-16 14:10:00,42.89,42.9,42.77,42.79,305100.0,30.5542,30.5613,30.4687,30.483,305100.0
2014-10-16 14:20:00,42.79,42.8,42.72,42.77,230000.0,30.483,30.4901,30.4331,30.4687,230000.0
2014-10-16 14:30:00,42.77,42.8,42.68,42.7,634200.0,30.4687,30.4901,30.4046,30.4188,634200.0
2014-10-16 14:40:00,42.69,42.7,42.56,42.56,357500.0,30.4117,30.4188,30.3191,30.3191,357500.0
2014-10-16 14:50:00,42.56,42.65,42.54,42.58,368500.0,30.3191,30.3832,30.3049,30.3334,368500.0
2014-10-16 15:00:00,42.59,42.65,42.5,42.55,397800.0,30.3405,30.3832,30.2764,30.312,397800.0
2014-10-16 15:10:00,42.55,42.71,42.54,42.66,613600.0,30.312,30.426,30.3049,30.3904,613600.0
2014-10-16 15:20:00,42.66,42.68,42.58,42.65,540200.0,30.3904,30.4046,30.3334,30.3832,540200.0
2014-10-16 15:30:00,42.65,42.66,42.57,42.59,513100.0,30.3832,30.3904,30.3262,30.3405,513100.0
2014-10-16 15:40:00,42.6,42.66,42.57,42.59,713800.0,30.3476,30.3904,30.3262,30.3405,713800.0
2014-10-16 15:50:00,42.59,42.67,42.49,42.54,2233900.0,30.3405,30.3975,30.2692,30.3049,2233900.0
2014-10-17 09:30:00,42.69,42.85,42.31,42.4,1848000.0,30.4117,30.5257,30.141,30.2051,1848000.0
2014-10-17 09:40:00,42.4,42.43,42.32,42.39,674700.0,30.2051,30.2265,30.1481,30.198,674700.0
2014-10-17 09:50:00,42.4,42.62,42.4,42.55,939100.0,30.2051,30.3619,30.2051,30.312,939100.0
2014-10-17 10:00:00,42.55,42.6,42.52,42.57,518200.0,30.312,30.3476,30.2906,30.3262,518200.0
2014-10-17 10:10:00,42.57,42.69,42.51,42.69,621600.0,30.3262,30.4117,30.2835,30.4117,621600.0
2014-10-17 10:20:00,42.69,42.73,42.62,42.7,664700.0,30.4117,30.4402,30.3619,30.4188,664700.0
2014-10-17 10:30:00,42.7,42.79,42.69,42.73,555000.0,30.4188,30.483,30.4117,30.4402,555000.0
2014-10-17 10:40:00,42.73,42.75,42.67,42.69,481600.0,30.4402,30.4545,30.3975,30.4117,481600.0
2014-10-17 10:50:00,42.69,42.69,42.62,42.65,521200.0,30.4117,30.4117,30.3619,30.3832,521200.0
2014-10-17 11:00:00,42.64,42.66,42.6,42.63,325800.0,30.3761,30.3904,30.3476,30.369,325800.0
2014-10-17 11:10:00,42.62,42.71,42.62,42.69,577800.0,30.3619,30.426,30.3619,30.4117,577800.0
2014-10-17 11:20:00,42.7,42.71,42.64,42.67,435200.0,30.4188,30.426,30.3761,30.3975,435200.0
2014-10-17 11:30:00,42.68,42.73,42.64,42.71,976500.0,30.4046,30.4402,30.3761,30.426,976500.0
2014-10-17 11:40:00,42.71,42.71,42.67,42.69,355800.0,30.426,30.426,30.3975,30.4117,355800.0
2014-10-17 11:50:00,42.69,42.72,42.68,42.69,250500.0,30.4117,30.4331,30.4046,30.4117,250500.0
2014-10-17 12:00:00,42.69,42.77,42.66,42.74,417700.0,30.4117,30.4687,30.3904,30.4473,417700.0
2014-10-17 12:10:00,42.74,42.76,42.72,42.75,307300.0,30.4473,30.4616,30.4331,30.4545,307300.0
2014-10-17 12:20:00,42.76,42.81,42.74,42.79,240800.0,30.4616,30.4972,30.4473,30.483,240800.0
2014-10-17 12:30:00,42.79,43.0,42.79,42.99,411400.0,30.483,30.6326,30.483,30.6254,411400.0
2014-10-17 12:40:00,43.0,43.0,42.98,43.0,417500.0,30.6326,30.6326,30.6183,30.6326,417500.0
2014-10-17 12:50:00,43.0,43.0,42.89,42.9,408000.0,30.6326,30.6326,30.5542,30.5613,408000.0
2014-10-17 13:00:00,42.9,42.94,42.85,42.89,231900.0,30.5613,30.5898,30.5257,30.5542,231900.0
2014-10-17 13:10:00,42.88,42.89,42.82,42.88,216600.0,30.5471,30.5542,30.5043,30.5471,216600.0
2014-10-17 13:20:00,42.88,42.96,42.87,42.94,413100.0,30.5471,30.6041,30.54,30.5898,413100.0
2014-10-17 13:30:00,42.94,42.95,42.87,42.94,304600.0,30.5898,30.5969,30.54,30.5898,304600.0
2014-10-17 13:40:00,42.94,42.95,42.84,42.84,218300.0,30.5898,30.5969,30.5186,30.5186,218300.0
2014-10-17 13:50:00,42.84,42.87,42.82,42.85,313400.0,30.5186,30.54,30.5043,30.5257,313400.0
2014-10-17 14:00:00,42.85,42.88,42.79,42.83,353500.0,30.5257,30.5471,30.483,30.5115,353500.0
2014-10-17 14:10:00,42.83,42.85,42.73,42.77,543400.0,30.5115,30.5257,30.4402,30.4687,543400.0
2014-10-17 14:20:00,42.77,42.81,42.76,42.81,247900.0,30.4687,30.4972,30.4616,30.4972,247900.0
2014-10-17 14:30:00,42.8,42.83,42.77,42.8,363300.0,30.4901,30.5115,30.4687,30.4901,363300.0
2014-10-17 14:40:00,42.8,42.84,42.79,42.79,216300.0,30.4901,30.5186,30.483,30.483,216300.0
2014-10-17 14:50:00,42.79,42.81,42.77,42.81,329500.0,30.483,30.4972,30.4687,30.4972,329500.0
2014-10-17 15:00:00,42.81,42.84,42.72,42.84,371200.0,30.4972,30.5186,30.4331,30.5186,371200.0
2014-10-17 15:10:00,42.84,42.98,42.83,42.91,421900.0,30.5186,30.6183,30.5115,30.5684,421900.0
2014-10-17 15:20:00,42.91,42.96,42.88,42.95,436100.0,30.5684,30.6041,30.5471,30.5969,436100.0
2014-10-17 15:30:00,42.95,43.0,42.95,42.97,435200.0,30.5969,30.6326,30.5969,30.6112,435200.0
2014-10-17 15:40:00,42.96,43.03,42.96,43.0,791200.0,30.6041,30.6539,30.6041,30.6326,791200.0
2014-10-17 15:50:00,43.0,43.0,42.88,42.88,1600300.0,30.6326,30.6326,30.5471,30.5471,1600300.0
2014-10-20 09:30:00,42.75,43.03,42.71,42.96,651200.0,30.4545,30.6539,30.426,30.6041,651200.0
2014-10-20 09:40:00,42.96,43.24,42.89,43.23,337100.0,30.6041,30.8035,30.5542,30.7964,337100.0
2014-10-20 09:50:00,43.22,43.3,43.15,43.24,360500.0,30.7893,30.8463,30.7394,30.8035,360500.0
2014-10-20 10:00:00,43.25,43.31,43.22,43.28,514500.0,30.8107,30.8534,30.7893,30.832,514500.0
2014-10-20 10:10:00,43.28,43.37,43.25,43.37,290600.0,30.832,30.8961,30.8107,30.8961,290600.0
2014-10-20 10:20:00,43.36,43.47,43.36,43.39,302700.0,30.889,30.9674,30.889,30.9104,302700.0
2014-10-20 10:30:00,43.39,43.41,43.36,43.38,237800.0,30.9104,30.9246,30.889,30.9033,237800.0
2014-10-20 10:40:00,43.38,43.4,43.31,43.32,645400.0,30.9033,30.9175,30.8534,30.8605,645400.0
2014-10-20 10:50:00,43.31,43.32,43.25,43.29,203900.0,30.8534,30.8605,30.8107,30.8392,203900.0
2014-10-20 11:00:00,43.29,43.29,43.22,43.28,232900.0,30.8392,30.8392,30.7893,30.832,232900.0
2014-10-20 11:10:00,43.28,43.39,43.24,43.38,268900.0,30.832,30.9104,30.8035,30.9033,268900.0
2014-10-20 11:20:00,43.38,43.43,43.37,43.43,250200.0,30.9033,30.9389,30.8961,30.9389,250200.0
2014-10-20 11:30:00,43.43,43.43,43.25,43.29,386800.0,30.9389,30.9389,30.8107,30.8392,386800.0
2014-10-20 11:40:00,43.29,43.3,43.2,43.29,321200.0,30.8392,30.8463,30.775,30.8392,321200.0
2014-10-20 11:50:00,43.29,43.29,43.16,43.18,399300.0,30.8392,30.8392,30.7465,30.7608,399300.0
2014-10-20 12:00:00,43.18,43.25,43.17,43.24,302000.0,30.7608,30.8107,30.7537,30.8035,302000.0
2014-10-20 12:10:00,43.24,43.26,43.15,43.2,289700.0,30.8035,30.8178,30.7394,30.775,289700.0
2014-10-20 12:20:00,43.2,43.21,43.16,43.16,272100.0,30.775,30.7822,30.7465,30.7465,272100.0
2014-10-20 12:30:00,43.16,43.18,43.08,43.16,270200.0,30.7465,30.7608,30.6896,30.7465,270200.0
2014-10-20 12:40:00,43.16,43.18,43.11,43.14,190400.0,30.7465,30.7608,30.7109,30.7323,190400.0
2014-10-20 12:50:00,43.14,43.17,43.11,43.14,244500.0,30.7323,30.7537,30.7109,30.7323,244500.0
2014-10-20 13:00:00,43.14,43.19,43.12,43.13,189600.0,30.7323,30.7679,30.718,30.7252,189600.0
2014-10-20 13:10:00,43.13,43.21,43.06,43.19,313100.0,30.7252,30.7822,30.6753,30.7679,313100.0
2014-10-20 13:20:00,43.19,43.21,43.14,43.19,248800.0,30.7679,30.7822,30.7323,30.7679,248800.0
2014-10-20 13:30:00,43.2,43.27,43.19,43.22,151200.0,30.775,30.8249,30.7679,30.7893,151200.0
2014-10-20 13:40:00,43.21,43.22,43.14,43.18,314000.0,30.7822,30.7893,30.7323,30.7608,314000.0
2014-10-20 13:50:00,43.18,43.22,43.17,43.21,157900.0,30.7608,30.7893,30.7537,30.7822,157900.0
2014-10-20 14:00:00,43.21,43.3,43.18,43.3,292100.0,30.7822,30.8463,30.7608,30.8463,292100.0
2014-10-20 14:10:00,43.3,43.3,43.26,43.26,190800.0,30.8463,30.8463,30.8178,30.8178,190800.0
2014-10-20 14:20:00,43.27,43.28,43.2,43.24,340100.0,30.8249,30.832,30.775,30.8035,340100.0
2014-10-20 14:30:00,43.25,43.29,43.22,43.27,367900.0,30.8107,30.8392,30.7893,30.8249,367900.0
2014-10-20 14:40:00,43.28,43.29,43.25,43.27,243600.0,30.832,30.8392,30.8107,30.8249,243600.0
2014-10-20 14:50:00,43.27,43.27,43.15,43.27,552100.0,30.8249,30.8249,30.7394,30.8249,552100.0
2014-10-20 15:00:00,43.27,43.27,43.22,43.26,519900.0,30.8249,30.8249,30.7893,30.8178,519900.0
2014-10-20 15:10:00,43.26,43.26,43.22,43.22,401000.0,30.8178,30.8178,30.7893,30.7893,401000.0
2014-10-20 15:20:00,43.22,43.26,43.21,43.23,439800.0,30.7893,30.8178,30.7822,30.7964,439800.0
2014-10-20 15:30:00,43.23,43.26,43.21,43.25,705500.0,30.7964,30.8178,30.7822,30.8107,705500.0
2014-10-20 15:40:00,43.24,43.25,43.17,43.19,873700.0,30.8035,30.8107,30.7537,30.7679,873700.0
2014-10-20 15:50:00,43.19,43.28,43.16,43.25,1751900.0,30.7679,30.832,30.7465,30.8107,1751900.0
2014-10-21 09:30:00,40.8,41.19,40.45,40.81,5305900.0,29.0653,29.3431,28.816,29.0724,5305900.0
2014-10-21 09:40:00,40.82,40.95,40.65,40.9,3159800.0,29.0796,29.1722,28.9585,29.1366,3159800.0
2014-10-21 09:50:00,40.89,40.91,40.46,40.48,2331900.0,29.1294,29.1437,28.8231,28.8374,2331900.0
2014-10-21 10:00:00,40.48,40.66,40.44,40.56,2296700.0,28.8374,28.9656,28.8089,28.8943,2296700.0
2014-10-21 10:10:00,40.57,40.62,40.26,40.39,2325900.0,28.9015,28.9371,28.6806,28.7732,2325900.0
2014-10-21 10:20:00,40.39,40.5,40.37,40.45,1219600.0,28.7732,28.8516,28.759,28.816,1219600.0
2014-10-21 10:30:00,40.44,40.73,40.41,40.6,1604700.0,28.8089,29.0154,28.7875,28.9228,1604700.0
2014-10-21 10:40:00,40.59,40.69,40.52,40.65,1192900.0,28.9157,28.987,28.8658,28.9585,1192900.0
2014-10-21 10:50:00,40.64,40.68,40.53,40.55,1103600.0,28.9513,28.9798,28.873,28.8872,1103600.0
2014-10-21 11:00:00,40.55,40.68,40.42,40.56,1447200.0,28.8872,28.9798,28.7946,28.8943,1447200.0
2014-10-21 11:10:00,40.56,40.7,40.55,40.68,853700.0,28.8943,28.9941,28.8872,28.9798,853700.0
2014-10-21 11:20:00,40.68,40.8,40.6,40.73,1192800.0,28.9798,29.0653,28.9228,29.0154,1192800.0
2014-10-21 11:30:00,40.73,40.83,40.73,40.78,1037100.0,29.0154,29.0867,29.0154,29.0511,1037100.0
2014-10-21 11:40:00,40.78,40.8,40.61,40.74,848100.0,29.0511,29.0653,28.93,29.0226,848100.0
2014-10-21 11:50:00,40.75,40.79,40.69,40.76,817500.0,29.0297,29.0582,28.987,29.0368,817500.0
2014-10-21 12:00:00,40.76,40.82,40.74,40.75,754400.0,29.0368,29.0796,29.0226,29.0297,754400.0
2014-10-21 12:10:00,40.74,40.78,40.72,40.76,750900.0,29.0226,29.0511,29.0083,29.0368,750900.0
2014-10-21 12:20:00,40.76,40.77,40.72,40.74,667200.0,29.0368,29.0439,29.0083,29.0226,667200.0
2014-10-21 12:30:00,40.74,40.75,40.65,40.72,463100.0,29.0226,29.0297,28.9585,29.0083,463100.0
2014-10-21 12:40:00,40.72,40.74,40.63,40.65,494400.0,29.0083,29.0226,28.9442,28.9585,494400.0
2014-10-21 12:50:00,40.64,40.71,40.6,40.66,444800.0,28.9513,29.0012,28.9228,28.9656,444800.0
2014-10-21 13:00:00,40.66,40.71,40.65,40.65,333500.0,28.9656,29.0012,28.9585,28.9585,333500.0
2014-10-21 13:10:00,40.66,40.68,40.6,40.61,369200.0,28.9656,28.9798,28.9228,28.93,369200.0
2014-10-21 13:20:00,40.6,40.63,40.55,40.61,572500.0,28.9228,28.9442,28.8872,28.93,572500.0
2014-10-21 13:30:00,40.61,40.78,40.61,40.7,658700.0,28.93,29.0511,28.93,28.9941,658700.0
2014-10-21 13:40:00,40.7,40.72,40.62,40.66,585400.0,28.9941,29.0083,28.9371,28.9656,585400.0
2014-10-21 13:50:00,40.66,40.72,40.64,40.68,555700.0,28.9656,29.0083,28.9513,28.9798,555700.0
2014-10-21 14:00:00,40.69,40.71,40.68,40.7,588200.0,28.987,29.0012,28.9798,28.9941,588200.0
2014-10-21 14:10:00,40.7,40.7,40.6,40.6,624200.0,28.9941,28.9941,28.9228,28.9228,624200.0
2014-10-21 14:20:00,40.6,40.61,40.55,40.6,662500.0,28.9228,28.93,28.8872,28.9228,662500.0
2014-10-21 14:30:00,40.59,40.64,40.56,40.59,748300.0,28.9157,28.9513,28.8943,28.9157,748300.0
2014-10-21 14:40:00,40.6,40.6,40.44,40.48,718900.0,28.9228,28.9228,28.8089,28.8374,718900.0
2014-10-21 14:50:00,40.47,40.54,40.47,40.51,630100.0,28.8302,28.8801,28.8302,28.8587,630100.0
2014-10-21 15:00:00,40.51,40.52,40.46,40.47,596900.0,28.8587,28.8658,28.8231,28.8302,596900.0
2014-10-21 15:10:00,40.48,40.52,40.41,40.45,1318100.0,28.8374,28.8658,28.7875,28.816,1318100.0
2014-10-21 15:20:00,40.45,40.47,40.37,40.43,1585600.0,28.816,28.8302,28.759,28.8017,1585600.0
2014-10-21 15:30:00,40.43,40.48,40.4,40.41,1269300.0,28.8017,28.8374,28.7804,28.7875,1269300.0
2014-10-21 15:40:00,40.41,40.5,40.4,40.49,1696600.0,28.7875,28.8516,28.7804,28.8445,1696600.0
2014-10-21 15:50:00,40.5,40.71,40.47,40.67,4050900.0,28.8516,29.0012,28.8302,28.9727,4050900.0
2014-10-22 09:30:00,40.19,40.4,40.18,40.19,2611400.0,28.6308,28.7804,28.6236,28.6308,2611400.0
2014-10-22 09:40:00,40.19,40.29,40.1,40.28,1475900.0,28.6308,28.702,28.5666,28.6949,1475900.0
2014-10-22 09:50:00,40.29,40.43,40.27,40.41,1018600.0,28.702,28.8017,28.6877,28.7875,1018600.0
2014-10-22 10:00:00,40.41,40.47,40.36,40.42,960000.0,28.7875,28.8302,28.7519,28.7946,960000.0
2014-10-22 10:10:00,40.41,40.48,40.36,40.48,555000.0,28.7875,28.8374,28.7519,28.8374,555000.0
2014-10-22 10:20:00,40.48,40.62,40.45,40.59,830000.0,28.8374,28.9371,28.816,28.9157,830000.0
2014-10-22 10:30:00,40.6,40.67,40.58,40.59,528100.0,28.9228,28.9727,28.9086,28.9157,528100.0
2014-10-22 10:40:00,40.59,40.74,40.59,40.73,844000.0,28.9157,29.0226,28.9157,29.0154,844000.0
2014-10-22 10:50:00,40.73,40.75,40.69,40.72,589200.0,29.0154,29.0297,28.987,29.0083,589200.0
2014-10-22 11:00:00,40.72,40.84,40.71,40.84,560500.0,29.0083,29.0938,29.0012,29.0938,560500.0
2014-10-22 11:10:00,40.84,40.85,40.79,40.84,647600.0,29.0938,29.1009,29.0582,29.0938,647600.0
2014-10-22 11:20:00,40.85,40.98,40.84,40.96,651000.0,29.1009,29.1935,29.0938,29.1793,651000.0
2014-10-22 11:30:00,40.95,41.03,40.9,41.01,517800.0,29.1722,29.2292,29.1366,29.2149,517800.0
2014-10-22 11:40:00,41.02,41.06,40.92,40.93,639000.0,29.222,29.2505,29.1508,29.1579,639000.0
2014-10-22 11:50:00,40.93,41.02,40.92,41.01,408100.0,29.1579,29.222,29.1508,29.2149,408100.0
2014-10-22 12:00:00,41.02,41.07,41.01,41.05,323600.0,29.222,29.2577,29.2149,29.2434,323600.0
2014-10-22 12:10:00,41.05,41.11,40.96,40.97,462300.0,29.2434,29.2862,29.1793,29.1864,462300.0
2014-10-22 12:20:00,40.96,41.06,40.96,41.01,218900.0,29.1793,29.2505,29.1793,29.2149,218900.0
2014-10-22 12:30:00,41.02,41.02,40.84,40.86,574700.0,29.222,29.222,29.0938,29.1081,574700.0
2014-10-22 12:40:00,40.85,40.91,40.8,40.82,523500.0,29.1009,29.1437,29.0653,29.0796,523500.0
2014-10-22 12:50:00,40.81,40.85,40.73,40.8,541800.0,29.0724,29.1009,29.0154,29.0653,541800.0
2014-10-22 13:00:00,40.8,40.81,40.7,40.7,533300.0,29.0653,29.0724,28.9941,28.9941,533300.0
2014-10-22 13:10:00,40.7,40.72,40.66,40.69,477800.0,28.9941,29.0083,28.9656,28.987,477800.0
2014-10-22 13:20:00,40.7,40.7,40.62,40.68,317500.0,28.9941,28.9941,28.9371,28.9798,317500.0
2014-10-22 13:30:00,40.67,40.7,40.63,40.7,290800.0,28.9727,28.9941,28.9442,28.9941,290800.0
2014-10-22 13:40:00,40.7,40.74,40.69,40.7,431800.0,28.9941,29.0226,28.987,28.9941,431800.0
2014-10-22 13:50:00,40.69,40.71,40.67,40.67,331400.0,28.987,29.0012,28.9727,28.9727,331400.0
2014-10-22 14:00:00,40.68,40.73,40.64,40.72,403400.0,28.9798,29.0154,28.9513,29.0083,403400.0
2014-10-22 14:10:00,40.71,40.73,40.66,40.68,326000.0,29.0012,29.0154,28.9656,28.9798,326000.0
2014-10-22 14:20:00,40.68,40.71,40.64,40.66,386500.0,28.9798,29.0012,28.9513,28.9656,386500.0
2014-10-22 14:30:00,40.66,40.7,40.63,40.64,405700.0,28.9656,28.9941,28.9442,28.9513,405700.0
2014-10-22 14:40:00,40.64,40.73,40.64,40.7,616800.0,28.9513,29.0154,28.9513,28.9941,616800.0
2014-10-22 14:50:00,40.7,40.77,40.68,40.77,684900.0,28.9941,29.0439,28.9798,29.0439,684900.0
2014-10-22 15:00:00,40.77,40.78,40.69,40.72,493000.0,29.0439,29.0511,28.987,29.0083,493000.0
2014-10-22 15:10:00,40.71,40.77,40.7,40.72,475400.0,29.0012,29.0439,28.9941,29.0083,475400.0
2014-10-22 15:20:00,40.72,40.78,40.71,40.76,536300.0,29.0083,29.0511,29.0012,29.0368,536300.0
2014-10-22 15:30:00,40.76,40.76,40.67,40.7,543500.0,29.0368,29.0368,28.9727,28.9941,543500.0
2014-10-22 15:40:00,40.71,40.71,40.61,40.62,952600.0,29.0012,29.0012,28.93,28.9371,952600.0
2014-10-22 15:50:00,40.63,40.7,40.61,40.64,1459300.0,28.9442,28.9941,28.93,28.9513,1459300.0
2014-10-23 09:30:00,40.94,40.97,40.74,40.96,1055600.0,29.165,29.1864,29.0226,29.1793,1055600.0
2014-10-23 09:40:00,40.96,41.05,40.9,41.02,848100.0,29.1793,29.2434,29.1366,29.222,848100.0
2014-10-23 09:50:00,41.02,41.19,41.02,41.19,1159300.0,29.222,29.3431,29.222,29.3431,1159300.0
2014-10-23 10:00:00,41.18,41.36,41.18,41.27,1216700.0,29.336,29.4642,29.336,29.4001,1216700.0
2014-10-23 10:10:00,41.28,41.38,41.22,41.37,993500.0,29.4073,29.4785,29.3645,29.4714,993500.0
2014-10-23 10:20:00,41.36,41.37,41.19,41.23,802900.0,29.4642,29.4714,29.3431,29.3716,802900.0
2014-10-23 10:30:00,41.23,41.26,41.14,41.14,848700.0,29.3716,29.393,29.3075,29.3075,848700.0
2014-10-23 10:40:00,41.15,41.22,41.07,41.18,481500.0,29.3146,29.3645,29.2577,29.336,481500.0
2014-10-23 10:50:00,41.18,41.22,41.13,41.18,565100.0,29.336,29.3645,29.3004,29.336,565100.0
2014-10-23 11:00:00,41.18,41.21,41.14,41.19,768400.0,29.336,29.3574,29.3075,29.3431,768400.0
2014-10-23 11:10:00,41.18,41.18,41.11,41.15,708900.0,29.336,29.336,29.2862,29.3146,708900.0
2014-10-23 11:20:00,41.15,41.15,41.05,41.05,854600.0,29.3146,29.3146,29.2434,29.2434,854600.0
2014-10-23 11:30:00,41.05,41.08,41.0,41.03,440400.0,29.2434,29.2648,29.2078,29.2292,440400.0
2014-10-23 11:40:00,41.02,41.02,40.93,40.96,772600.0,29.222,29.222,29.1579,29.1793,772600.0
2014-10-23 11:50:00,40.95,41.0,40.93,40.95,222500.0,29.1722,29.2078,29.1579,29.1722,222500.0
2014-10-23 12:00:00,40.95,40.97,40.86,40.86,522900.0,29.1722,29.1864,29.1081,29.1081,522900.0
2014-10-23 12:10:00,40.86,40.88,40.84,40.84,390300.0,29.1081,29.1223,29.0938,29.0938,390300.0
2014-10-23 12:20:00,40.84,40.91,40.8,40.9,607300.0,29.0938,29.1437,29.0653,29.1366,607300.0
2014-10-23 12:30:00,40.91,40.91,40.8,40.81,197400.0,29.1437,29.1437,29.0653,29.0724,197400.0
2014-10-23 12:40:00,40.81,40.95,40.81,40.93,767500.0,29.0724,29.1722,29.0724,29.1579,767500.0
2014-10-23 12:50:00,40.93,40.98,40.9,40.9,137200.0,29.1579,29.1935,29.1366,29.1366,137200.0
2014-10-23 13:00:00,40.91,40.98,40.87,40.97,215500.0,29.1437,29.1935,29.1152,29.1864,215500.0
2014-10-23 13:10:00,40.97,41.0,40.95,40.97,127900.0,29.1864,29.2078,29.1722,29.1864,127900.0
2014-10-23 13:20:00,40.98,41.07,40.97,41.07,331600.0,29.1935,29.2577,29.1864,29.2577,331600.0
2014-10-23 13:30:00,41.06,41.11,41.05,41.08,307600.0,29.2505,29.2862,29.2434,29.2648,307600.0
2014-10-23 13:40:00,41.09,41.1,41.07,41.09,172400.0,29.2719,29.279,29.2577,29.2719,172400.0
2014-10-23 13:50:00,41.08,41.09,41.03,41.05,178600.0,29.2648,29.2719,29.2292,29.2434,178600.0
2014-10-23 14:00:00,41.04,41.09,41.04,41.07,249600.0,29.2363,29.2719,29.2363,29.2577,249600.0
2014-10-23 14:10:00,41.06,41.11,41.06,41.1,250800.0,29.2505,29.2862,29.2505,29.279,250800.0
2014-10-23 14:20:00,41.1,41.18,41.09,41.17,401600.0,29.279,29.336,29.2719,29.3289,401600.0
2014-10-23 14:30:00,41.17,41.19,41.13,41.19,230500.0,29.3289,29.3431,29.3004,29.3431,230500.0
2014-10-23 14:40:00,41.19,41.2,41.12,41.15,246500.0,29.3431,29.3503,29.2933,29.3146,246500.0
2014-10-23 14:50:00,41.15,41.17,41.0,41.06,383500.0,29.3146,29.3289,29.2078,29.2505,383500.0
2014-10-23 15:00:00,41.07,41.07,40.95,40.97,388700.0,29.2577,29.2577,29.1722,29.1864,388700.0
2014-10-23 15:10:00,40.96,40.98,40.87,40.88,323700.0,29.1793,29.1935,29.1152,29.1223,323700.0
2014-10-23 15:20:00,40.88,40.9,40.82,40.83,387200.0,29.1223,29.1366,29.0796,29.0867,387200.0
2014-10-23 15:30:00,40.82,40.94,40.82,40.9,348800.0,29.0796,29.165,29.0796,29.1366,348800.0
2014-10-23 15:40:00,40.9,40.95,40.85,40.93,611500.0,29.1366,29.1722,29.1009,29.1579,611500.0
2014-10-23 15:50:00,40.92,40.93,40.8,40.84,1090700.0,29.1508,29.1579,29.0653,29.0938,1090700.0
2014-10-24 09:30:00,40.98,41.26,40.94,41.21,604200.0,29.1935,29.393,29.165,29.3574,604200.0
2014-10-24 09:40:00,41.22,41.27,41.07,41.15,370600.0,29.3645,29.4001,29.2577,29.3146,370600.0
2014-10-24 09:50:00,41.15,41.23,41.12,41.15,404400.0,29.3146,29.3716,29.2933,29.3146,404400.0
2014-10-24 10:00:00,41.16,41.22,41.03,41.04,540200.0,29.3218,29.3645,29.2292,29.2363,540200.0
2014-10-24 10:10:00,41.04,41.08,40.94,41.01,345300.0,29.2363,29.2648,29.165,29.2149,345300.0
2014-10-24 10:20:00,41.01,41.06,40.98,41.01,441000.0,29.2149,29.2505,29.1935,29.2149,441000.0
2014-10-24 10:30:00,41.0,41.04,40.95,41.02,368500.0,29.2078,29.2363,29.1722,29.222,368500.0
2014-10-24 10:40:00,41.03,41.06,40.98,41.04,469000.0,29.2292,29.2505,29.1935,29.2363,469000.0
2014-10-24 10:50:00,41.04,41.11,41.02,41.11,257900.0,29.2363,29.2862,29.222,29.2862,257900.0
2014-10-24 11:00:00,41.11,41.11,41.06,41.06,452100.0,29.2862,29.2862,29.2505,29.2505,452100.0
2014-10-24 11:10:00,41.07,41.09,41.03,41.08,373000.0,29.2577,29.2719,29.2292,29.2648,373000.0
2014-10-24 11:20:00,41.09,41.12,41.07,41.09,178000.0,29.2719,29.2933,29.2577,29.2719,178000.0
2014-10-24 11:30:00,41.1,41.19,41.08,41.18,217600.0,29.279,29.3431,29.2648,29.336,217600.0
2014-10-24 11:40:00,41.18,41.2,41.16,41.16,237500.0,29.336,29.3503,29.3218,29.3218,237500.0
2014-10-24 11:50:00,41.17,41.18,41.09,41.1,336800.0,29.3289,29.336,29.2719,29.279,336800.0
2014-10-24 12:00:00,41.1,41.1,41.04,41.05,107600.0,29.279,29.279,29.2363,29.2434,107600.0
2014-10-24 12:10:00,41.05,41.1,41.05,41.06,203500.0,29.2434,29.279,29.2434,29.2505,203500.0
2014-10-24 12:20:00,41.05,41.06,41.01,41.05,172700.0,29.2434,29.2505,29.2149,29.2434,172700.0
2014-10-24 12:30:00,41.05,41.06,40.99,40.99,162100.0,29.2434,29.2505,29.2007,29.2007,162100.0
2014-10-24 12:40:00,41.0,41.03,40.99,41.01,90900.0,29.2078,29.2292,29.2007,29.2149,90900.0
2014-10-24 12:50:00,41.01,41.01,40.94,40.98,197300.0,29.2149,29.2149,29.165,29.1935,197300.0
2014-10-24 13:00:00,40.97,41.01,40.96,40.98,111200.0,29.1864,29.2149,29.1793,29.1935,111200.0
2014-10-24 13:10:00,40.98,40.98,40.93,40.94,141800.0,29.1935,29.1935,29.1579,29.165,141800.0
2014-10-24 13:20:00,40.94,41.0,40.94,41.0,131500.0,29.165,29.2078,29.165,29.2078,131500.0
2014-10-24 13:30:00,41.0,41.06,40.98,41.06,138600.0,29.2078,29.2505,29.1935,29.2505,138600.0
2014-10-24 13:40:00,41.05,41.07,41.02,41.04,195700.0,29.2434,29.2577,29.222,29.2363,195700.0
2014-10-24 13:50:00,41.04,41.07,40.98,41.0,376100.0,29.2363,29.2577,29.1935,29.2078,376100.0
2014-10-24 14:00:00,41.01,41.04,40.99,41.03,284200.0,29.2149,29.2363,29.2007,29.2292,284200.0
2014-10-24 14:10:00,41.02,41.06,41.02,41.04,214800.0,29.222,29.2505,29.222,29.2363,214800.0
2014-10-24 14:20:00,41.04,41.12,41.03,41.08,230600.0,29.2363,29.2933,29.2292,29.2648,230600.0
2014-10-24 14:30:00,41.09,41.09,41.05,41.09,167600.0,29.2719,29.2719,29.2434,29.2719,167600.0
2014-10-24 14:40:00,41.09,41.1,41.05,41.09,311000.0,29.2719,29.279,29.2434,29.2719,311000.0
2014-10-24 14:50:00,41.09,41.09,41.06,41.08,184300.0,29.2719,29.2719,29.2505,29.2648,184300.0
2014-10-24 15:00:00,41.07,41.08,41.0,41.02,157400.0,29.2577,29.2648,29.2078,29.222,157400.0
2014-10-24 15:10:00,41.02,41.02,40.95,40.97,215900.0,29.222,29.222,29.1722,29.1864,215900.0
2014-10-24 15:20:00,40.97,40.98,40.94,40.95,202000.0,29.1864,29.1935,29.165,29.1722,202000.0
2014-10-24 15:30:00,40.95,40.96,40.93,40.96,301000.0,29.1722,29.1793,29.1579,29.1793,301000.0
2014-10-24 15:40:00,40.96,40.98,40.92,40.94,895600.0,29.1793,29.1935,29.1508,29.165,895600.0
2014-10-24 15:50:00,40.95,41.05,40.94,41.02,989200.0,29.1722,29.2434,29.165,29.222,989200.0
2014-10-27 09:30:00,40.7,40.82,40.7,40.73,1527000.0,28.9941,29.0796,28.9941,29.0154,1527000.0
2014-10-27 09:40:00,40.74,40.78,40.56,40.65,1088100.0,29.0226,29.0511,28.8943,28.9585,1088100.0
2014-10-27 09:50:00,40.65,40.8,40.64,40.79,384600.0,28.9585,29.0653,28.9513,29.0582,384600.0
2014-10-27 10:00:00,40.79,40.81,40.7,40.8,491000.0,29.0582,29.0724,28.9941,29.0653,491000.0
2014-10-27 10:10:00,40.8,40.85,40.77,40.82,431300.0,29.0653,29.1009,29.0439,29.0796,431300.0
2014-10-27 10:20:00,40.82,40.86,40.81,40.84,246800.0,29.0796,29.1081,29.0724,29.0938,246800.0
2014-10-27 10:30:00,40.85,40.86,40.8,40.84,303900.0,29.1009,29.1081,29.0653,29.0938,303900.0
2014-10-27 10:40:00,40.85,40.9,40.83,40.9,382200.0,29.1009,29.1366,29.0867,29.1366,382200.0
2014-10-27 10:50:00,40.89,40.91,40.86,40.9,113600.0,29.1294,29.1437,29.1081,29.1366,113600.0
2014-10-27 11:00:00,40.9,40.9,40.86,40.88,207600.0,29.1366,29.1366,29.1081,29.1223,207600.0
2014-10-27 11:10:00,40.88,40.89,40.86,40.88,170300.0,29.1223,29.1294,29.1081,29.1223,170300.0
2014-10-27 11:20:00,40.89,40.9,40.86,40.89,200100.0,29.1294,29.1366,29.1081,29.1294,200100.0
2014-10-27 11:30:00,40.89,40.9,40.76,40.78,319100.0,29.1294,29.1366,29.0368,29.0511,319100.0
2014-10-27 11:40:00,40.79,40.79,40.67,40.67,277200.0,29.0582,29.0582,28.9727,28.9727,277200.0
2014-10-27 11:50:00,40.67,40.71,40.61,40.7,237400.0,28.9727,29.0012,28.93,28.9941,237400.0
2014-10-27 12:00:00,40.69,40.75,40.68,40.73,140700.0,28.987,29.0297,28.9798,29.0154,140700.0
2014-10-27 12:10:00,40.74,40.75,40.65,40.66,195800.0,29.0226,29.0297,28.9585,28.9656,195800.0
2014-10-27 12:20:00,40.67,40.68,40.6,40.65,192600.0,28.9727,28.9798,28.9228,28.9585,192600.0
2014-10-27 12:30:00,40.66,40.68,40.6,40.68,186200.0,28.9656,28.9798,28.9228,28.9798,186200.0
2014-10-27 12:40:00,40.68,40.74,40.65,40.7,154200.0,28.9798,29.0226,28.9585,28.9941,154200.0
2014-10-27 12:50:00,40.7,40.71,40.67,40.69,200500.0,28.9941,29.0012,28.9727,28.987,200500.0
2014-10-27 13:00:00,40.69,40.71,40.67,40.69,290800.0,28.987,29.0012,28.9727,28.987,290800.0
2014-10-27 13:10:00,40.7,40.75,40.69,40.75,242600.0,28.9941,29.0297,28.987,29.0297,242600.0
2014-10-27 13:20:00,40.75,40.77,40.73,40.75,188800.0,29.0297,29.0439,29.0154,29.0297,188800.0
2014-10-27 13:30:00,40.75,40.76,40.67,40.67,176400.0,29.0297,29.0368,28.9727,28.9727,176400.0
2014-10-27 13:40:00,40.67,40.69,40.61,40.68,204900.0,28.9727,28.987,28.93,28.9798,204900.0
2014-10-27 13:50:00,40.67,40.7,40.65,40.68,131600.0,28.9727,28.9941,28.9585,28.9798,131600.0
2014-10-27 14:00:00,40.68,40.7,40.66,40.7,269900.0,28.9798,28.9941,28.9656,28.9941,269900.0
2014-10-27 14:10:00,40.7,40.71,40.69,40.7,267500.0,28.9941,29.0012,28.987,28.9941,267500.0
2014-10-27 14:20:00,40.7,40.71,40.66,40.68,227100.0,28.9941,29.0012,28.9656,28.9798,227100.0
2014-10-27 14:30:00,40.68,40.74,40.65,40.69,230000.0,28.9798,29.0226,28.9585,28.987,230000.0
2014-10-27 14:40:00,40.69,40.73,40.67,40.73,460700.0,28.987,29.0154,28.9727,29.0154,460700.0
2014-10-27 14:50:00,40.72,40.74,40.62,40.65,258400.0,29.0083,29.0226,28.9371,28.9585,258400.0
2014-10-27 15:00:00,40.65,40.69,40.64,40.68,302200.0,28.9585,28.987,28.9513,28.9798,302200.0
2014-10-27 15:10:00,40.67,40.69,40.63,40.65,717500.0,28.9727,28.987,28.9442,28.9585,717500.0
2014-10-27 15:20:00,40.65,40.66,40.63,40.63,312700.0,28.9585,28.9656,28.9442,28.9442,312700.0
2014-10-27 15:30:00,40.63,40.69,40.62,40.69,394300.0,28.9442,28.987,28.9371,28.987,394300.0
2014-10-27 15:40:00,40.68,40.75,40.66,40.73,519700.0,28.9798,29.0297,28.9656,29.0154,519700.0
2014-10-27 15:50:00,40.74,40.79,40.72,40.76,820300.0,29.0226,29.0582,29.0083,29.0368,820300.0
2014-10-28 09:30:00,40.76,40.86,40.7,40.73,612000.0,29.0368,29.1081,28.9941,29.0154,612000.0
2014-10-28 09:40:00,40.73,40.78,40.66,40.74,427300.0,29.0154,29.0511,28.9656,29.0226,427300.0
2014-10-28 09:50:00,40.73,40.85,40.61,40.64,1615400.0,29.0154,29.1009,28.93,28.9513,1615400.0
2014-10-28 10:00:00,40.64,40.72,40.6,40.61,797100.0,28.9513,29.0083,28.9228,28.93,797100.0
2014-10-28 10:10:00,40.61,40.65,40.57,40.57,380700.0,28.93,28.9585,28.9015,28.9015,380700.0
2014-10-28 10:20:00,40.58,40.62,40.56,40.62,274700.0,28.9086,28.9371,28.8943,28.9371,274700.0
2014-10-28 10:30:00,40.62,40.63,40.53,40.55,270300.0,28.9371,28.9442,28.873,28.8872,270300.0
2014-10-28 10:40:00,40.55,40.55,40.52,40.54,296900.0,28.8872,28.8872,28.8658,28.8801,296900.0
2014-10-28 10:50:00,40.53,40.57,40.53,40.57,180300.0,28.873,28.9015,28.873,28.9015,180300.0
2014-10-28 11:00:00,40.57,40.61,40.56,40.59,335100.0,28.9015,28.93,28.8943,28.9157,335100.0
2014-10-28 11:10:00,40.59,40.65,40.58,40.64,415400.0,28.9157,28.9585,28.9086,28.9513,415400.0
2014-10-28 11:20:00,40.65,40.65,40.61,40.62,272900.0,28.9585,28.9585,28.93,28.9371,272900.0
2014-10-28 11:30:00,40.62,40.63,40.57,40.61,394500.0,28.9371,28.9442,28.9015,28.93,394500.0
2014-10-28 11:40:00,40.61,40.62,40.54,40.55,249900.0,28.93,28.9371,28.8801,28.8872,249900.0
2014-10-28 11:50:00,40.55,40.61,40.52,40.56,275600.0,28.8872,28.93,28.8658,28.8943,275600.0
2014-10-28 12:00:00,40.56,40.57,40.53,40.55,322800.0,28.8943,28.9015,28.873,28.8872,322800.0
2014-10-28 12:10:00,40.55,40.57,40.53,40.55,173400.0,28.8872,28.9015,28.873,28.8872,173400.0
2014-10-28 12:20:00,40.55,40.61,40.55,40.59,198600.0,28.8872,28.93,28.8872,28.9157,198600.0
2014-10-28 12:30:00,40.59,40.59,40.55,40.58,171700.0,28.9157,28.9157,28.8872,28.9086,171700.0
2014-10-28 12:40:00,40.58,40.59,40.55,40.56,189200.0,28.9086,28.9157,28.8872,28.8943,189200.0
2014-10-28 12:50:00,40.56,40.6,40.55,40.59,198600.0,28.8943,28.9228,28.8872,28.9157,198600.0
2014-10-28 13:00:00,40.59,40.61,40.58,40.59,153700.0,28.9157,28.93,28.9086,28.9157,153700.0
2014-10-28 13:10:00,40.59,40.59,40.54,40.55,171800.0,28.9157,28.9157,28.8801,28.8872,171800.0
2014-10-28 13:20:00,40.56,40.59,40.54,40.59,222600.0,28.8943,28.9157,28.8801,28.9157,222600.0
2014-10-28 13:30:00,40.58,40.59,40.54,40.55,178600.0,28.9086,28.9157,28.8801,28.8872,178600.0
2014-10-28 13:40:00,40.55,40.59,40.54,40.58,149800.0,28.8872,28.9157,28.8801,28.9086,149800.0
2014-10-28 13:50:00,40.58,40.59,40.56,40.57,175200.0,28.9086,28.9157,28.8943,28.9015,175200.0
2014-10-28 14:00:00,40.57,40.59,40.55,40.57,326400.0,28.9015,28.9157,28.8872,28.9015,326400.0
2014-10-28 14:10:00,40.57,40.58,40.54,40.55,385900.0,28.9015,28.9086,28.8801,28.8872,385900.0
2014-10-28 14:20:00,40.55,40.56,40.54,40.55,234800.0,28.8872,28.8943,28.8801,28.8872,234800.0
2014-10-28 14:30:00,40.55,40.56,40.53,40.55,287200.0,28.8872,28.8943,28.873,28.8872,287200.0
2014-10-28 14:40:00,40.55,40.56,40.53,40.55,261000.0,28.8872,28.8943,28.873,28.8872,261000.0
2014-10-28 14:50:00,40.55,40.56,40.54,40.55,322000.0,28.8872,28.8943,28.8801,28.8872,322000.0
2014-10-28 15:00:00,40.55,40.56,40.52,40.53,601900.0,28.8872,28.8943,28.8658,28.873,601900.0
2014-10-28 15:10:00,40.52,40.55,40.52,40.54,846800.0,28.8658,28.8872,28.8658,28.8801,846800.0
2014-10-28 15:20:00,40.54,40.56,40.52,40.55,540400.0,28.8801,28.8943,28.8658,28.8872,540400.0
2014-10-28 15:30:00,40.54,40.56,40.52,40.52,802600.0,28.8801,28.8943,28.8658,28.8658,802600.0
2014-10-28 15:40:00,40.52,40.57,40.51,40.53,735500.0,28.8658,28.9015,28.8587,28.873,735500.0
2014-10-28 15:50:00,40.52,40.58,40.52,40.54,1688100.0,28.8658,28.9086,28.8658,28.8801,1688100.0
2014-10-29 09:30:00,40.65,40.72,40.52,40.55,1002600.0,28.9585,29.0083,28.8658,28.8872,1002600.0
2014-10-29 09:40:00,40.56,40.66,40.56,40.62,348300.0,28.8943,28.9656,28.8943,28.9371,348300.0
2014-10-29 09:50:00,40.61,40.65,40.56,40.65,326200.0,28.93,28.9585,28.8943,28.9585,326200.0
2014-10-29 10:00:00,40.64,40.67,40.57,40.6,639100.0,28.9513,28.9727,28.9015,28.9228,639100.0
2014-10-29 10:10:00,40.6,40.61,40.57,40.59,361400.0,28.9228,28.93,28.9015,28.9157,361400.0
2014-10-29 10:20:00,40.59,40.7,40.58,40.68,461800.0,28.9157,28.9941,28.9086,28.9798,461800.0
2014-10-29 10:30:00,40.68,40.71,40.64,40.68,502000.0,28.9798,29.0012,28.9513,28.9798,502000.0
2014-10-29 10:40:00,40.67,40.76,40.67,40.68,950300.0,28.9727,29.0368,28.9727,28.9798,950300.0
2014-10-29 10:50:00,40.68,40.77,40.67,40.76,1419300.0,28.9798,29.0439,28.9727,29.0368,1419300.0
2014-10-29 11:00:00,40.77,40.86,40.75,40.78,965500.0,29.0439,29.1081,29.0297,29.0511,965500.0
2014-10-29 11:10:00,40.78,40.81,40.76,40.77,276100.0,29.0511,29.0724,29.0368,29.0439,276100.0
2014-10-29 11:20:00,40.77,40.8,40.77,40.8,284700.0,29.0439,29.0653,29.0439,29.0653,284700.0
2014-10-29 11:30:00,40.8,40.9,40.77,40.9,951100.0,29.0653,29.1366,29.0439,29.1366,951100.0
2014-10-29 11:40:00,40.9,40.94,40.85,40.93,416000.0,29.1366,29.165,29.1009,29.1579,416000.0
2014-10-29 11:50:00,40.93,40.98,40.92,40.96,256100.0,29.1579,29.1935,29.1508,29.1793,256100.0
2014-10-29 12:00:00,40.95,40.97,40.86,40.88,266500.0,29.1722,29.1864,29.1081,29.1223,266500.0
2014-10-29 12:10:00,40.88,40.97,40.87,40.97,824600.0,29.1223,29.1864,29.1152,29.1864,824600.0
2014-10-29 12:20:00,40.97,40.97,40.93,40.95,326900.0,29.1864,29.1864,29.1579,29.1722,326900.0
2014-10-29 12:30:00,40.95,40.96,40.92,40.94,255200.0,29.1722,29.1793,29.1508,29.165,255200.0
2014-10-29 12:40:00,40.95,40.96,40.93,40.94,185900.0,29.1722,29.1793,29.1579,29.165,185900.0
2014-10-29 12:50:00,40.93,40.95,40.93,40.93,121600.0,29.1579,29.1722,29.1579,29.1579,121600.0
2014-10-29 13:00:00,40.93,40.95,40.91,40.94,213400.0,29.1579,29.1722,29.1437,29.165,213400.0
2014-10-29 13:10:00,40.94,40.95,40.89,40.91,222200.0,29.165,29.1722,29.1294,29.1437,222200.0
2014-10-29 13:20:00,40.91,40.92,40.86,40.89,700000.0,29.1437,29.1508,29.1081,29.1294,700000.0
2014-10-29 13:30:00,40.89,40.91,40.87,40.88,284300.0,29.1294,29.1437,29.1152,29.1223,284300.0
2014-10-29 13:40:00,40.87,40.9,40.86,40.88,303800.0,29.1152,29.1366,29.1081,29.1223,303800.0
2014-10-29 13:50:00,40.88,40.97,40.87,40.95,415900.0,29.1223,29.1864,29.1152,29.1722,415900.0
2014-10-29 14:00:00,40.95,40.99,40.85,40.99,1332900.0,29.1722,29.2007,29.1009,29.2007,1332900.0
2014-10-29 14:10:00,40.98,41.03,40.91,40.97,796400.0,29.1935,29.2292,29.1437,29.1864,796400.0
2014-10-29 14:20:00,40.97,40.99,40.89,40.94,448100.0,29.1864,29.2007,29.1294,29.165,448100.0
2014-10-29 14:30:00,40.94,40.95,40.87,40.88,226400.0,29.165,29.1722,29.1152,29.1223,226400.0
2014-10-29 14:40:00,40.87,40.95,40.85,40.88,945500.0,29.1152,29.1722,29.1009,29.1223,945500.0
2014-10-29 14:50:00,40.88,40.95,40.87,40.91,408600.0,29.1223,29.1722,29.1152,29.1437,408600.0
2014-10-29 15:00:00,40.91,40.94,40.85,40.85,591800.0,29.1437,29.165,29.1009,29.1009,591800.0
2014-10-29 15:10:00,40.86,40.89,40.83,40.89,536200.0,29.1081,29.1294,29.0867,29.1294,536200.0
2014-10-29 15:20:00,40.89,40.91,40.84,40.89,392700.0,29.1294,29.1437,29.0938,29.1294,392700.0
2014-10-29 15:30:00,40.88,40.95,40.86,40.94,616000.0,29.1223,29.1722,29.1081,29.165,616000.0
2014-10-29 15:40:00,40.93,40.96,40.92,40.93,673500.0,29.1579,29.1793,29.1508,29.1579,673500.0
2014-10-29 15:50:00,40.93,40.97,40.92,40.95,2516100.0,29.1579,29.1864,29.1508,29.1722,2516100.0
2014-10-30 09:30:00,41.0,41.07,40.83,41.04,873200.0,29.2078,29.2577,29.0867,29.2363,873200.0
2014-10-30 09:40:00,41.05,41.16,40.99,41.16,600300.0,29.2434,29.3218,29.2007,29.3218,600300.0
2014-10-30 09:50:00,41.16,41.24,41.15,41.18,484300.0,29.3218,29.3788,29.3146,29.336,484300.0
2014-10-30 10:00:00,41.18,41.24,41.16,41.23,313900.0,29.336,29.3788,29.3218,29.3716,313900.0
2014-10-30 10:10:00,41.23,41.3,41.22,41.25,459700.0,29.3716,29.4215,29.3645,29.3859,459700.0
2014-10-30 10:20:00,41.25,41.31,41.24,41.27,322000.0,29.3859,29.4286,29.3788,29.4001,322000.0
2014-10-30 10:30:00,41.27,41.31,41.25,41.3,357900.0,29.4001,29.4286,29.3859,29.4215,357900.0
2014-10-30 10:40:00,41.3,41.37,41.26,41.3,617200.0,29.4215,29.4714,29.393,29.4215,617200.0
2014-10-30 10:50:00,41.3,41.41,41.29,41.35,625200.0,29.4215,29.4999,29.4144,29.4571,625200.0
2014-10-30 11:00:00,41.36,41.41,41.32,41.36,873400.0,29.4642,29.4999,29.4358,29.4642,873400.0
2014-10-30 11:10:00,41.37,41.4,41.36,41.37,230400.0,29.4714,29.4927,29.4642,29.4714,230400.0
2014-10-30 11:20:00,41.38,41.4,41.34,41.38,215200.0,29.4785,29.4927,29.45,29.4785,215200.0
2014-10-30 11:30:00,41.39,41.41,41.36,41.38,287800.0,29.4856,29.4999,29.4642,29.4785,287800.0
2014-10-30 11:40:00,41.38,41.51,41.38,41.49,483900.0,29.4785,29.5711,29.4785,29.5569,483900.0
2014-10-30 11:50:00,41.49,41.57,41.48,41.57,309000.0,29.5569,29.6139,29.5497,29.6139,309000.0
2014-10-30 12:00:00,41.56,41.57,41.54,41.56,374200.0,29.6067,29.6139,29.5925,29.6067,374200.0
2014-10-30 12:10:00,41.55,41.59,41.48,41.54,450400.0,29.5996,29.6281,29.5497,29.5925,450400.0
2014-10-30 12:20:00,41.55,41.56,41.5,41.54,291700.0,29.5996,29.6067,29.564,29.5925,291700.0
2014-10-30 12:30:00,41.54,41.56,41.52,41.52,414100.0,29.5925,29.6067,29.5782,29.5782,414100.0
2014-10-30 12:40:00,41.53,41.53,41.45,41.5,307500.0,29.5854,29.5854,29.5284,29.564,307500.0
2014-10-30 12:50:00,41.49,41.51,41.4,41.4,327600.0,29.5569,29.5711,29.4927,29.4927,327600.0
2014-10-30 13:00:00,41.41,41.43,41.38,41.39,241700.0,29.4999,29.5141,29.4785,29.4856,241700.0
2014-10-30 13:10:00,41.39,41.44,41.36,41.42,480200.0,29.4856,29.5212,29.4642,29.507,480200.0
2014-10-30 13:20:00,41.42,41.45,41.38,41.41,367500.0,29.507,29.5284,29.4785,29.4999,367500.0
2014-10-30 13:30:00,41.42,41.5,41.33,41.41,202100.0,29.507,29.564,29.4429,29.4999,202100.0
2014-10-30 13:40:00,41.41,41.46,41.38,41.45,214600.0,29.4999,29.5355,29.4785,29.5284,214600.0
2014-10-30 13:50:00,41.46,41.55,41.41,41.52,329900.0,29.5355,29.5996,29.4999,29.5782,329900.0
2014-10-30 14:00:00,41.51,41.55,41.41,41.54,270400.0,29.5711,29.5996,29.4999,29.5925,270400.0
2014-10-30 14:10:00,41.53,41.57,41.48,41.5,225400.0,29.5854,29.6139,29.5497,29.564,225400.0
2014-10-30 14:20:00,41.49,41.53,41.48,41.52,420100.0,29.5569,29.5854,29.5497,29.5782,420100.0
2014-10-30 14:30:00,41.51,41.52,41.51,41.51,189600.0,29.5711,29.5782,29.5711,29.5711,189600.0
2014-10-30 14:40:00,41.52,41.56,41.47,41.48,306100.0,29.5782,29.6067,29.5426,29.5497,306100.0
2014-10-30 14:50:00,41.48,41.52,41.45,41.47,654000.0,29.5497,29.5782,29.5284,29.5426,654000.0
2014-10-30 15:00:00,41.47,41.47,41.38,41.38,326400.0,29.5426,29.5426,29.4785,29.4785,326400.0
2014-10-30 15:10:00,41.39,41.46,41.37,41.45,454100.0,29.4856,29.5355,29.4714,29.5284,454100.0
2014-10-30 15:20:00,41.45,41.45,41.35,41.39,622200.0,29.5284,29.5284,29.4571,29.4856,622200.0
2014-10-30 15:30:00,41.39,41.41,41.35,41.39,576700.0,29.4856,29.4999,29.4571,29.4856,576700.0
2014-10-30 15:40:00,41.39,41.41,41.37,41.38,988100.0,29.4856,29.4999,29.4714,29.4785,988100.0
2014-10-30 15:50:00,41.39,41.42,41.38,41.4,1065900.0,29.4856,29.507,29.4785,29.4927,1065900.0
2014-10-31 09:30:00,41.83,41.88,41.6,41.71,874900.0,29.7991,29.8347,29.6352,29.7136,874900.0
2014-10-31 09:40:00,41.71,41.74,41.59,41.59,495700.0,29.7136,29.735,29.6281,29.6281,495700.0
2014-10-31 09:50:00,41.59,41.66,41.58,41.61,432300.0,29.6281,29.678,29.621,29.6423,432300.0
2014-10-31 10:00:00,41.6,41.61,41.44,41.46,465400.0,29.6352,29.6423,29.5212,29.5355,465400.0
2014-10-31 10:10:00,41.46,41.49,41.4,41.41,435000.0,29.5355,29.5569,29.4927,29.4999,435000.0
2014-10-31 10:20:00,41.4,41.53,41.4,41.51,293700.0,29.4927,29.5854,29.4927,29.5711,293700.0
2014-10-31 10:30:00,41.51,41.59,41.5,41.53,205500.0,29.5711,29.6281,29.564,29.5854,205500.0
2014-10-31 10:40:00,41.52,41.53,41.43,41.5,269200.0,29.5782,29.5854,29.5141,29.564,269200.0
2014-10-31 10:50:00,41.5,41.52,41.48,41.5,233600.0,29.564,29.5782,29.5497,29.564,233600.0
2014-10-31 11:00:00,41.5,41.57,41.48,41.55,233700.0,29.564,29.6139,29.5497,29.5996,233700.0
2014-10-31 11:10:00,41.55,41.58,41.52,41.55,216900.0,29.5996,29.621,29.5782,29.5996,216900.0
2014-10-31 11:20:00,41.55,41.58,41.53,41.57,189400.0,29.5996,29.621,29.5854,29.6139,189400.0
2014-10-31 11:30:00,41.58,41.64,41.57,41.63,164800.0,29.621,29.6637,29.6139,29.6566,164800.0
2014-10-31 11:40:00,41.62,41.63,41.56,41.59,289700.0,29.6495,29.6566,29.6067,29.6281,289700.0
2014-10-31 11:50:00,41.59,41.63,41.57,41.6,271200.0,29.6281,29.6566,29.6139,29.6352,271200.0
2014-10-31 12:00:00,41.59,41.6,41.55,41.55,171100.0,29.6281,29.6352,29.5996,29.5996,171100.0
2014-10-31 12:10:00,41.56,41.57,41.46,41.48,233400.0,29.6067,29.6139,29.5355,29.5497,233400.0
2014-10-31 12:20:00,41.49,41.52,41.47,41.5,172100.0,29.5569,29.5782,29.5426,29.564,172100.0
2014-10-31 12:30:00,41.49,41.57,41.49,41.56,157200.0,29.5569,29.6139,29.5569,29.6067,157200.0
2014-10-31 12:40:00,41.56,41.61,41.53,41.61,159600.0,29.6067,29.6423,29.5854,29.6423,159600.0
2014-10-31 12:50:00,41.61,41.62,41.55,41.57,214800.0,29.6423,29.6495,29.5996,29.6139,214800.0
2014-10-31 13:00:00,41.57,41.57,41.52,41.55,184000.0,29.6139,29.6139,29.5782,29.5996,184000.0
2014-10-31 13:10:00,41.56,41.57,41.53,41.56,148700.0,29.6067,29.6139,29.5854,29.6067,148700.0
2014-10-31 13:20:00,41.56,41.61,41.55,41.56,263100.0,29.6067,29.6423,29.5996,29.6067,263100.0
2014-10-31 13:30:00,41.57,41.58,41.54,41.55,167100.0,29.6139,29.621,29.5925,29.5996,167100.0
2014-10-31 13:40:00,41.55,41.65,41.53,41.65,481000.0,29.5996,29.6708,29.5854,29.6708,481000.0
2014-10-31 13:50:00,41.65,41.65,41.52,41.56,310100.0,29.6708,29.6708,29.5782,29.6067,310100.0
2014-10-31 14:00:00,41.55,41.63,41.54,41.63,436700.0,29.5996,29.6566,29.5925,29.6566,436700.0
2014-10-31 14:10:00,41.63,41.7,41.62,41.69,258100.0,29.6566,29.7065,29.6495,29.6993,258100.0
2014-10-31 14:20:00,41.68,41.7,41.64,41.65,374000.0,29.6922,29.7065,29.6637,29.6708,374000.0
2014-10-31 14:30:00,41.65,41.66,41.64,41.64,304900.0,29.6708,29.678,29.6637,29.6637,304900.0
2014-10-31 14:40:00,41.63,41.65,41.59,41.61,277000.0,29.6566,29.6708,29.6281,29.6423,277000.0
2014-10-31 14:50:00,41.61,41.68,41.61,41.68,261500.0,29.6423,29.6922,29.6423,29.6922,261500.0
2014-10-31 15:00:00,41.68,41.7,41.66,41.7,256600.0,29.6922,29.7065,29.678,29.7065,256600.0
2014-10-31 15:10:00,41.7,41.72,41.68,41.7,617500.0,29.7065,29.7207,29.6922,29.7065,617500.0
2014-10-31 15:20:00,41.71,41.73,41.67,41.72,440500.0,29.7136,29.7278,29.6851,29.7207,440500.0
2014-10-31 15:30:00,41.73,41.74,41.7,41.7,513800.0,29.7278,29.735,29.7065,29.7065,513800.0
2014-10-31 15:40:00,41.71,41.81,41.69,41.8,952400.0,29.7136,29.7848,29.6993,29.7777,952400.0
2014-10-31 15:50:00,41.8,41.89,41.79,41.86,2104100.0,29.7777,29.8418,29.7706,29.8204,2104100.0
2014-11-03 09:30:00,41.79,42.09,41.76,42.06,972200.0,29.7706,29.9843,29.7492,29.9629,972200.0
2014-11-03 09:40:00,42.06,42.14,41.77,42.1,356400.0,29.9629,30.0199,29.7563,29.9914,356400.0
2014-11-03 09:50:00,42.1,42.11,41.96,42.09,261800.0,29.9914,29.9985,29.8917,29.9843,261800.0
2014-11-03 10:00:00,42.1,42.21,42.04,42.18,504900.0,29.9914,30.0698,29.9487,30.0484,504900.0
2014-11-03 10:10:00,42.19,42.28,42.05,42.05,459000.0,30.0555,30.1196,29.9558,29.9558,459000.0
2014-11-03 10:20:00,42.04,42.09,42.02,42.02,236200.0,29.9487,29.9843,29.9344,29.9344,236200.0
2014-11-03 10:30:00,42.02,42.05,41.86,41.88,350100.0,29.9344,29.9558,29.8204,29.8347,350100.0
2014-11-03 10:40:00,41.88,41.89,41.68,41.73,455100.0,29.8347,29.8418,29.6922,29.7278,455100.0
2014-11-03 10:50:00,41.73,41.8,41.68,41.78,711100.0,29.7278,29.7777,29.6922,29.7635,711100.0
2014-11-03 11:00:00,41.78,41.78,41.69,41.71,354500.0,29.7635,29.7635,29.6993,29.7136,354500.0
2014-11-03 11:10:00,41.71,41.78,41.71,41.73,316300.0,29.7136,29.7635,29.7136,29.7278,316300.0
2014-11-03 11:20:00,41.72,41.74,41.64,41.65,232000.0,29.7207,29.735,29.6637,29.6708,232000.0
2014-11-03 11:30:00,41.65,41.66,41.59,41.65,292000.0,29.6708,29.678,29.6281,29.6708,292000.0
2014-11-03 11:40:00,41.64,41.7,41.64,41.68,204800.0,29.6637,29.7065,29.6637,29.6922,204800.0
2014-11-03 11:50:00,41.68,41.69,41.63,41.66,198700.0,29.6922,29.6993,29.6566,29.678,198700.0
2014-11-03 12:00:00,41.65,41.7,41.63,41.68,192200.0,29.6708,29.7065,29.6566,29.6922,192200.0
2014-11-03 12:10:00,41.68,41.7,41.63,41.64,287000.0,29.6922,29.7065,29.6566,29.6637,287000.0
2014-11-03 12:20:00,41.64,41.67,41.63,41.63,135000.0,29.6637,29.6851,29.6566,29.6566,135000.0
2014-11-03 12:30:00,41.64,41.64,41.6,41.6,204300.0,29.6637,29.6637,29.6352,29.6352,204300.0
2014-11-03 12:40:00,41.6,41.62,41.59,41.59,192200.0,29.6352,29.6495,29.6281,29.6281,192200.0
2014-11-03 12:50:00,41.6,41.67,41.59,41.63,278200.0,29.6352,29.6851,29.6281,29.6566,278200.0
2014-11-03 13:00:00,41.63,41.68,41.6,41.66,222800.0,29.6566,29.6922,29.6352,29.678,222800.0
2014-11-03 13:10:00,41.67,41.73,41.64,41.68,211600.0,29.6851,29.7278,29.6637,29.6922,211600.0
2014-11-03 13:20:00,41.68,41.68,41.64,41.66,206800.0,29.6922,29.6922,29.6637,29.678,206800.0
2014-11-03 13:30:00,41.66,41.68,41.66,41.67,139300.0,29.678,29.6922,29.678,29.6851,139300.0
2014-11-03 13:40:00,41.67,41.68,41.65,41.65,144100.0,29.6851,29.6922,29.6708,29.6708,144100.0
2014-11-03 13:50:00,41.65,41.67,41.6,41.61,310100.0,29.6708,29.6851,29.6352,29.6423,310100.0
2014-11-03 14:00:00,41.62,41.64,41.61,41.62,187500.0,29.6495,29.6637,29.6423,29.6495,187500.0
2014-11-03 14:10:00,41.62,41.66,41.61,41.64,217400.0,29.6495,29.678,29.6423,29.6637,217400.0
2014-11-03 14:20:00,41.64,41.69,41.62,41.68,225300.0,29.6637,29.6993,29.6495,29.6922,225300.0
2014-11-03 14:30:00,41.68,41.69,41.63,41.69,306000.0,29.6922,29.6993,29.6566,29.6993,306000.0
2014-11-03 14:40:00,41.69,41.77,41.68,41.75,240000.0,29.6993,29.7563,29.6922,29.7421,240000.0
2014-11-03 14:50:00,41.75,41.79,41.73,41.74,154800.0,29.7421,29.7706,29.7278,29.735,154800.0
2014-11-03 15:00:00,41.75,41.77,41.74,41.77,127700.0,29.7421,29.7563,29.735,29.7563,127700.0
2014-11-03 15:10:00,41.77,41.77,41.73,41.76,264400.0,29.7563,29.7563,29.7278,29.7492,264400.0
2014-11-03 15:20:00,41.76,41.77,41.72,41.75,253100.0,29.7492,29.7563,29.7207,29.7421,253100.0
2014-11-03 15:30:00,41.75,41.78,41.73,41.78,264400.0,29.7421,29.7635,29.7278,29.7635,264400.0
2014-11-03 15:40:00,41.78,41.82,41.76,41.78,409800.0,29.7635,29.7919,29.7492,29.7635,409800.0
2014-11-03 15:50:00,41.79,41.83,41.77,41.79,639200.0,29.7706,29.7991,29.7563,29.7706,639200.0
2014-11-04 09:30:00,41.77,42.04,41.66,42.01,648000.0,29.7563,29.9487,29.678,29.9273,648000.0
2014-11-04 09:40:00,42.01,42.03,41.86,42.01,335200.0,29.9273,29.9415,29.8204,29.9273,335200.0
2014-11-04 09:50:00,42.02,42.05,41.95,41.99,259800.0,29.9344,29.9558,29.8846,29.9131,259800.0
2014-11-04 10:00:00,41.98,42.05,41.9,41.93,208400.0,29.9059,29.9558,29.8489,29.8703,208400.0
2014-11-04 10:10:00,41.94,41.98,41.88,41.9,181700.0,29.8774,29.9059,29.8347,29.8489,181700.0
2014-11-04 10:20:00,41.9,41.98,41.88,41.91,174200.0,29.8489,29.9059,29.8347,29.8561,174200.0
2014-11-04 10:30:00,41.92,41.93,41.83,41.89,182400.0,29.8632,29.8703,29.7991,29.8418,182400.0
2014-11-04 10:40:00,41.89,41.91,41.84,41.86,219500.0,29.8418,29.8561,29.8062,29.8204,219500.0
2014-11-04 10:50:00,41.86,41.87,41.83,41.84,224100.0,29.8204,29.8276,29.7991,29.8062,224100.0
2014-11-04 11:00:00,41.83,41.83,41.73,41.73,223700.0,29.7991,29.7991,29.7278,29.7278,223700.0
2014-11-04 11:10:00,41.74,41.75,41.69,41.71,210100.0,29.735,29.7421,29.6993,29.7136,210100.0
2014-11-04 11:20:00,41.72,41.78,41.71,41.76,190700.0,29.7207,29.7635,29.7136,29.7492,190700.0
2014-11-04 11:30:00,41.76,41.79,41.74,41.77,146600.0,29.7492,29.7706,29.735,29.7563,146600.0
2014-11-04 11:40:00,41.77,41.84,41.75,41.84,106700.0,29.7563,29.8062,29.7421,29.8062,106700.0
2014-11-04 11:50:00,41.83,41.85,41.8,41.85,94600.0,29.7991,29.8133,29.7777,29.8133,94600.0
2014-11-04 12:00:00,41.84,41.97,41.83,41.96,195600.0,29.8062,29.8988,29.7991,29.8917,195600.0
2014-11-04 12:10:00,41.96,41.97,41.92,41.94,98200.0,29.8917,29.8988,29.8632,29.8774,98200.0
2014-11-04 12:20:00,41.94,41.98,41.92,41.96,97300.0,29.8774,29.9059,29.8632,29.8917,97300.0
2014-11-04 12:30:00,41.96,41.97,41.88,41.89,141300.0,29.8917,29.8988,29.8347,29.8418,141300.0
2014-11-04 12:40:00,41.89,41.97,41.88,41.92,132700.0,29.8418,29.8988,29.8347,29.8632,132700.0
2014-11-04 12:50:00,41.93,41.96,41.89,41.9,87200.0,29.8703,29.8917,29.8418,29.8489,87200.0
2014-11-04 13:00:00,41.91,41.94,41.87,41.9,156200.0,29.8561,29.8774,29.8276,29.8489,156200.0
2014-11-04 13:10:00,41.9,41.9,41.84,41.85,107000.0,29.8489,29.8489,29.8062,29.8133,107000.0
2014-11-04 13:20:00,41.84,41.85,41.8,41.8,87500.0,29.8062,29.8133,29.7777,29.7777,87500.0
2014-11-04 13:30:00,41.81,41.84,41.79,41.82,92000.0,29.7848,29.8062,29.7706,29.7919,92000.0
2014-11-04 13:40:00,41.82,41.85,41.8,41.85,142000.0,29.7919,29.8133,29.7777,29.8133,142000.0
2014-11-04 13:50:00,41.85,41.93,41.84,41.89,162200.0,29.8133,29.8703,29.8062,29.8418,162200.0
2014-11-04 14:00:00,41.9,41.93,41.88,41.93,133700.0,29.8489,29.8703,29.8347,29.8703,133700.0
2014-11-04 14:10:00,41.93,41.93,41.89,41.91,132500.0,29.8703,29.8703,29.8418,29.8561,132500.0
2014-11-04 14:20:00,41.92,41.94,41.86,41.86,137300.0,29.8632,29.8774,29.8204,29.8204,137300.0
2014-11-04 14:30:00,41.85,41.91,41.83,41.91,342000.0,29.8133,29.8561,29.7991,29.8561,342000.0
2014-11-04 14:40:00,41.91,41.92,41.87,41.91,507600.0,29.8561,29.8632,29.8276,29.8561,507600.0
2014-11-04 14:50:00,41.9,41.95,41.9,41.91,167100.0,29.8489,29.8846,29.8489,29.8561,167100.0
2014-11-04 15:00:00,41.92,41.94,41.88,41.91,250000.0,29.8632,29.8774,29.8347,29.8561,250000.0
2014-11-04 15:10:00,41.91,41.91,41.85,41.86,293600.0,29.8561,29.8561,29.8133,29.8204,293600.0
2014-11-04 15:20:00,41.86,41.88,41.82,41.83,205300.0,29.8204,29.8347,29.7919,29.7991,205300.0
2014-11-04 15:30:00,41.83,41.85,41.79,41.8,274200.0,29.7991,29.8133,29.7706,29.7777,274200.0
2014-11-04 15:40:00,41.79,41.87,41.78,41.84,378600.0,29.7706,29.8276,29.7635,29.8062,378600.0
2014-11-04 15:50:00,41.84,41.85,41.82,41.83,737700.0,29.8062,29.8133,29.7919,29.7991,737700.0
2014-11-05 09:30:00,42.3,42.53,42.18,42.51,1504500.0,30.1339,30.2977,30.0484,30.2835,1504500.0
2014-11-05 09:40:00,42.51,42.53,42.46,42.5,459500.0,30.2835,30.2977,30.2479,30.2764,459500.0
2014-11-05 09:50:00,42.5,42.54,42.25,42.28,937200.0,30.2764,30.3049,30.0983,30.1196,937200.0
2014-11-05 10:00:00,42.28,42.28,42.08,42.14,364000.0,30.1196,30.1196,29.9772,30.0199,364000.0
2014-11-05 10:10:00,42.15,42.16,42.03,42.09,177500.0,30.027,30.0342,29.9415,29.9843,177500.0
2014-11-05 10:20:00,42.08,42.15,42.08,42.13,827100.0,29.9772,30.027,29.9772,30.0128,827100.0
2014-11-05 10:30:00,42.13,42.13,41.99,42.01,1097500.0,30.0128,30.0128,29.9131,29.9273,1097500.0
2014-11-05 10:40:00,42.01,42.12,42.01,42.12,432100.0,29.9273,30.0057,29.9273,30.0057,432100.0
2014-11-05 10:50:00,42.12,42.2,42.07,42.2,621300.0,30.0057,30.0627,29.97,30.0627,621300.0
2014-11-05 11:00:00,42.19,42.25,42.16,42.16,535800.0,30.0555,30.0983,30.0342,30.0342,535800.0
2014-11-05 11:10:00,42.16,42.29,42.14,42.29,519600.0,30.0342,30.1268,30.0199,30.1268,519600.0
2014-11-05 11:20:00,42.28,42.29,42.2,42.2,497400.0,30.1196,30.1268,30.0627,30.0627,497400.0
2014-11-05 11:30:00,42.2,42.27,42.19,42.23,303300.0,30.0627,30.1125,30.0555,30.084,303300.0
2014-11-05 11:40:00,42.22,42.27,42.19,42.27,279000.0,30.0769,30.1125,30.0555,30.1125,279000.0
2014-11-05 11:50:00,42.27,42.34,42.26,42.28,695800.0,30.1125,30.1624,30.1054,30.1196,695800.0
2014-11-05 12:00:00,42.27,42.35,42.27,42.27,221500.0,30.1125,30.1695,30.1125,30.1125,221500.0
2014-11-05 12:10:00,42.26,42.29,42.22,42.23,146400.0,30.1054,30.1268,30.0769,30.084,146400.0
2014-11-05 12:20:00,42.22,42.23,42.18,42.19,115700.0,30.0769,30.084,30.0484,30.0555,115700.0
2014-11-05 12:30:00,42.19,42.26,42.18,42.26,156200.0,30.0555,30.1054,30.0484,30.1054,156200.0
2014-11-05 12:40:00,42.26,42.28,42.24,42.26,108600.0,30.1054,30.1196,30.0911,30.1054,108600.0
2014-11-05 12:50:00,42.26,42.27,42.24,42.25,122900.0,30.1054,30.1125,30.0911,30.0983,122900.0
2014-11-05 13:00:00,42.24,42.31,42.23,42.3,243100.0,30.0911,30.141,30.084,30.1339,243100.0
2014-11-05 13:10:00,42.3,42.31,42.25,42.29,116500.0,30.1339,30.141,30.0983,30.1268,116500.0
2014-11-05 13:20:00,42.29,42.29,42.24,42.26,148300.0,30.1268,30.1268,30.0911,30.1054,148300.0
2014-11-05 13:30:00,42.26,42.26,42.2,42.2,163200.0,30.1054,30.1054,30.0627,30.0627,163200.0
2014-11-05 13:40:00,42.2,42.23,42.2,42.2,103700.0,30.0627,30.084,30.0627,30.0627,103700.0
2014-11-05 13:50:00,42.2,42.22,42.18,42.19,154300.0,30.0627,30.0769,30.0484,30.0555,154300.0
2014-11-05 14:00:00,42.19,42.28,42.19,42.25,169200.0,30.0555,30.1196,30.0555,30.0983,169200.0
2014-11-05 14:10:00,42.25,42.28,42.24,42.26,175200.0,30.0983,30.1196,30.0911,30.1054,175200.0
2014-11-05 14:20:00,42.27,42.29,42.24,42.24,141200.0,30.1125,30.1268,30.0911,30.0911,141200.0
2014-11-05 14:30:00,42.24,42.27,42.22,42.23,169300.0,30.0911,30.1125,30.0769,30.084,169300.0
2014-11-05 14:40:00,42.23,42.26,42.22,42.25,171500.0,30.084,30.1054,30.0769,30.0983,171500.0
2014-11-05 14:50:00,42.25,42.3,42.24,42.29,234100.0,30.0983,30.1339,30.0911,30.1268,234100.0
2014-11-05 15:00:00,42.29,42.31,42.26,42.27,229900.0,30.1268,30.141,30.1054,30.1125,229900.0
2014-11-05 15:10:00,42.27,42.27,42.23,42.26,285400.0,30.1125,30.1125,30.084,30.1054,285400.0
2014-11-05 15:20:00,42.25,42.26,42.23,42.26,213400.0,30.0983,30.1054,30.084,30.1054,213400.0
2014-11-05 15:30:00,42.26,42.27,42.24,42.25,513900.0,30.1054,30.1125,30.0911,30.0983,513900.0
2014-11-05 15:40:00,42.24,42.28,42.21,42.27,1152400.0,30.0911,30.1196,30.0698,30.1125,1152400.0
2014-11-05 15:50:00,42.27,42.33,42.27,42.3,1295300.0,30.1125,30.1553,30.1125,30.1339,1295300.0
2014-11-06 09:30:00,42.43,42.62,42.43,42.47,776500.0,30.2265,30.3619,30.2265,30.255,776500.0
2014-11-06 09:40:00,42.47,42.47,42.35,42.43,432100.0,30.255,30.255,30.1695,30.2265,432100.0
2014-11-06 09:50:00,42.44,42.46,42.35,42.38,304200.0,30.2336,30.2479,30.1695,30.1909,304200.0
2014-11-06 10:00:00,42.39,42.49,42.37,42.38,330200.0,30.198,30.2692,30.1838,30.1909,330200.0
2014-11-06 10:10:00,42.38,42.38,42.22,42.31,305300.0,30.1909,30.1909,30.0769,30.141,305300.0
2014-11-06 10:20:00,42.3,42.38,42.19,42.2,339300.0,30.1339,30.1909,30.0555,30.0627,339300.0
2014-11-06 10:30:00,42.2,42.32,42.11,42.31,344900.0,30.0627,30.1481,29.9985,30.141,344900.0
2014-11-06 10:40:00,42.3,42.4,42.29,42.35,311300.0,30.1339,30.2051,30.1268,30.1695,311300.0
2014-11-06 10:50:00,42.35,42.37,42.33,42.33,172100.0,30.1695,30.1838,30.1553,30.1553,172100.0
2014-11-06 11:00:00,42.32,42.33,42.28,42.32,222600.0,30.1481,30.1553,30.1196,30.1481,222600.0
2014-11-06 11:10:00,42.32,42.35,42.27,42.34,192700.0,30.1481,30.1695,30.1125,30.1624,192700.0
2014-11-06 11:20:00,42.34,42.37,42.31,42.32,251500.0,30.1624,30.1838,30.141,30.1481,251500.0
2014-11-06 11:30:00,42.33,42.33,42.25,42.27,149800.0,30.1553,30.1553,30.0983,30.1125,149800.0
2014-11-06 11:40:00,42.27,42.31,42.25,42.28,175900.0,30.1125,30.141,30.0983,30.1196,175900.0
2014-11-06 11:50:00,42.29,42.3,42.24,42.27,130300.0,30.1268,30.1339,30.0911,30.1125,130300.0
2014-11-06 12:00:00,42.26,42.28,42.23,42.23,111600.0,30.1054,30.1196,30.084,30.084,111600.0
2014-11-06 12:10:00,42.24,42.27,42.22,42.25,120300.0,30.0911,30.1125,30.0769,30.0983,120300.0
2014-11-06 12:20:00,42.25,42.26,42.22,42.23,112400.0,30.0983,30.1054,30.0769,30.084,112400.0
2014-11-06 12:30:00,42.23,42.27,42.22,42.25,141700.0,30.084,30.1125,30.0769,30.0983,141700.0
2014-11-06 12:40:00,42.25,42.28,42.23,42.28,83400.0,30.0983,30.1196,30.084,30.1196,83400.0
2014-11-06 12:50:00,42.27,42.31,42.27,42.31,199300.0,30.1125,30.141,30.1125,30.141,199300.0
2014-11-06 13:00:00,42.31,42.35,42.31,42.34,144200.0,30.141,30.1695,30.141,30.1624,144200.0
2014-11-06 13:10:00,42.34,42.35,42.31,42.32,152400.0,30.1624,30.1695,30.141,30.1481,152400.0
2014-11-06 13:20:00,42.33,42.35,42.31,42.32,153000.0,30.1553,30.1695,30.141,30.1481,153000.0
2014-11-06 13:30:00,42.32,42.34,42.3,42.34,126700.0,30.1481,30.1624,30.1339,30.1624,126700.0
2014-11-06 13:40:00,42.34,42.35,42.28,42.29,190500.0,30.1624,30.1695,30.1196,30.1268,190500.0
2014-11-06 13:50:00,42.29,42.3,42.27,42.29,205900.0,30.1268,30.1339,30.1125,30.1268,205900.0
2014-11-06 14:00:00,42.29,42.29,42.25,42.27,176900.0,30.1268,30.1268,30.0983,30.1125,176900.0
2014-11-06 14:10:00,42.28,42.3,42.27,42.27,202700.0,30.1196,30.1339,30.1125,30.1125,202700.0
2014-11-06 14:20:00,42.28,42.29,42.27,42.27,117200.0,30.1196,30.1268,30.1125,30.1125,117200.0
2014-11-06 14:30:00,42.28,42.3,42.26,42.29,143500.0,30.1196,30.1339,30.1054,30.1268,143500.0
2014-11-06 14:40:00,42.29,42.29,42.27,42.29,187600.0,30.1268,30.1268,30.1125,30.1268,187600.0
2014-11-06 14:50:00,42.29,42.3,42.28,42.3,219500.0,30.1268,30.1339,30.1196,30.1339,219500.0
2014-11-06 15:00:00,42.3,42.31,42.27,42.31,221500.0,30.1339,30.141,30.1125,30.141,221500.0
2014-11-06 15:10:00,42.3,42.31,42.27,42.29,200000.0,30.1339,30.141,30.1125,30.1268,200000.0
2014-11-06 15:20:00,42.29,42.31,42.28,42.31,192100.0,30.1268,30.141,30.1196,30.141,192100.0
2014-11-06 15:30:00,42.31,42.32,42.27,42.27,347300.0,30.141,30.1481,30.1125,30.1125,347300.0
2014-11-06 15:40:00,42.27,42.3,42.26,42.28,548000.0,30.1125,30.1339,30.1054,30.1196,548000.0
2014-11-06 15:50:00,42.29,42.29,42.26,42.27,968300.0,30.1268,30.1268,30.1054,30.1125,968300.0
2014-11-07 09:30:00,42.45,42.46,42.21,42.34,752900.0,30.2407,30.2479,30.0698,30.1624,752900.0
2014-11-07 09:40:00,42.33,42.33,42.14,42.25,215600.0,30.1553,30.1553,30.0199,30.0983,215600.0
2014-11-07 09:50:00,42.24,42.35,42.16,42.35,190900.0,30.0911,30.1695,30.0342,30.1695,190900.0
2014-11-07 10:00:00,42.35,42.42,42.31,42.37,426500.0,30.1695,30.2194,30.141,30.1838,426500.0
2014-11-07 10:10:00,42.37,42.42,42.33,42.41,133000.0,30.1838,30.2194,30.1553,30.2123,133000.0
2014-11-07 10:20:00,42.41,42.42,42.31,42.33,233600.0,30.2123,30.2194,30.141,30.1553,233600.0
2014-11-07 10:30:00,42.32,42.36,42.28,42.35,285400.0,30.1481,30.1766,30.1196,30.1695,285400.0
2014-11-07 10:40:00,42.35,42.36,42.25,42.3,160000.0,30.1695,30.1766,30.0983,30.1339,160000.0
2014-11-07 10:50:00,42.3,42.41,42.29,42.4,318900.0,30.1339,30.2123,30.1268,30.2051,318900.0
2014-11-07 11:00:00,42.4,42.46,42.38,42.41,182700.0,30.2051,30.2479,30.1909,30.2123,182700.0
2014-11-07 11:10:00,42.4,42.42,42.36,42.37,190000.0,30.2051,30.2194,30.1766,30.1838,190000.0
2014-11-07 11:20:00,42.37,42.38,42.34,42.34,99400.0,30.1838,30.1909,30.1624,30.1624,99400.0
2014-11-07 11:30:00,42.35,42.37,42.32,42.35,112400.0,30.1695,30.1838,30.1481,30.1695,112400.0
2014-11-07 11:40:00,42.35,42.35,42.28,42.29,74700.0,30.1695,30.1695,30.1196,30.1268,74700.0
2014-11-07 11:50:00,42.3,42.34,42.29,42.3,70300.0,30.1339,30.1624,30.1268,30.1339,70300.0
2014-11-07 12:00:00,42.3,42.34,42.28,42.34,72500.0,30.1339,30.1624,30.1196,30.1624,72500.0
2014-11-07 12:10:00,42.34,42.37,42.34,42.35,138400.0,30.1624,30.1838,30.1624,30.1695,138400.0
2014-11-07 12:20:00,42.35,42.39,42.34,42.39,107400.0,30.1695,30.198,30.1624,30.198,107400.0
2014-11-07 12:30:00,42.39,42.39,42.35,42.36,76800.0,30.198,30.198,30.1695,30.1766,76800.0
2014-11-07 12:40:00,42.36,42.39,42.34,42.36,284600.0,30.1766,30.198,30.1624,30.1766,284600.0
2014-11-07 12:50:00,42.37,42.38,42.34,42.35,66800.0,30.1838,30.1909,30.1624,30.1695,66800.0
2014-11-07 13:00:00,42.35,42.37,42.33,42.35,190100.0,30.1695,30.1838,30.1553,30.1695,190100.0
2014-11-07 13:10:00,42.35,42.38,42.3,42.3,140600.0,30.1695,30.1909,30.1339,30.1339,140600.0
2014-11-07 13:20:00,42.31,42.32,42.29,42.3,100900.0,30.141,30.1481,30.1268,30.1339,100900.0
2014-11-07 13:30:00,42.3,42.31,42.21,42.21,220000.0,30.1339,30.141,30.0698,30.0698,220000.0
2014-11-07 13:40:00,42.22,42.33,42.22,42.32,156700.0,30.0769,30.1553,30.0769,30.1481,156700.0
2014-11-07 13:50:00,42.31,42.35,42.29,42.33,85400.0,30.141,30.1695,30.1268,30.1553,85400.0
2014-11-07 14:00:00,42.34,42.36,42.33,42.34,116600.0,30.1624,30.1766,30.1553,30.1624,116600.0
2014-11-07 14:10:00,42.34,42.34,42.32,42.32,58700.0,30.1624,30.1624,30.1481,30.1481,58700.0
2014-11-07 14:20:00,42.33,42.35,42.3,42.3,104100.0,30.1553,30.1695,30.1339,30.1339,104100.0
2014-11-07 14:30:00,42.31,42.34,42.3,42.32,131500.0,30.141,30.1624,30.1339,30.1481,131500.0
2014-11-07 14:40:00,42.33,42.34,42.3,42.31,131300.0,30.1553,30.1624,30.1339,30.141,131300.0
2014-11-07 14:50:00,42.32,42.32,42.24,42.25,197900.0,30.1481,30.1481,30.0911,30.0983,197900.0
2014-11-07 15:00:00,42.26,42.28,42.22,42.25,177400.0,30.1054,30.1196,30.0769,30.0983,177400.0
2014-11-07 15:10:00,42.24,42.27,42.23,42.26,157900.0,30.0911,30.1125,30.084,30.1054,157900.0
2014-11-07 15:20:00,42.26,42.27,42.22,42.23,181300.0,30.1054,30.1125,30.0769,30.084,181300.0
2014-11-07 15:30:00,42.23,42.24,42.21,42.23,226100.0,30.084,30.0911,30.0698,30.084,226100.0
2014-11-07 15:40:00,42.23,42.33,42.23,42.29,541400.0,30.084,30.1553,30.084,30.1268,541400.0
2014-11-07 15:50:00,42.29,42.31,42.25,42.3,787100.0,30.1268,30.141,30.0983,30.1339,787100.0
2014-11-10 09:30:00,42.25,42.3,42.09,42.2,431800.0,30.0983,30.1339,29.9843,30.0627,431800.0
2014-11-10 09:40:00,42.2,42.28,42.2,42.26,248900.0,30.0627,30.1196,30.0627,30.1054,248900.0
2014-11-10 09:50:00,42.27,42.33,42.26,42.32,219400.0,30.1125,30.1553,30.1054,30.1481,219400.0
2014-11-10 10:00:00,42.32,42.38,42.31,42.31,325100.0,30.1481,30.1909,30.141,30.141,325100.0
2014-11-10 10:10:00,42.32,42.32,42.23,42.25,252600.0,30.1481,30.1481,30.084,30.0983,252600.0
2014-11-10 10:20:00,42.25,42.3,42.23,42.29,212700.0,30.0983,30.1339,30.084,30.1268,212700.0
2014-11-10 10:30:00,42.3,42.36,42.29,42.35,244000.0,30.1339,30.1766,30.1268,30.1695,244000.0
2014-11-10 10:40:00,42.36,42.43,42.36,42.41,280700.0,30.1766,30.2265,30.1766,30.2123,280700.0
2014-11-10 10:50:00,42.42,42.44,42.4,42.43,198700.0,30.2194,30.2336,30.2051,30.2265,198700.0
2014-11-10 11:00:00,42.44,42.44,42.39,42.41,155100.0,30.2336,30.2336,30.198,30.2123,155100.0
2014-11-10 11:10:00,42.4,42.43,42.39,42.43,107800.0,30.2051,30.2265,30.198,30.2265,107800.0
2014-11-10 11:20:00,42.43,42.48,42.42,42.48,147400.0,30.2265,30.2621,30.2194,30.2621,147400.0
2014-11-10 11:30:00,42.49,42.57,42.47,42.54,249800.0,30.2692,30.3262,30.255,30.3049,249800.0
2014-11-10 11:40:00,42.54,42.56,42.42,42.42,202000.0,30.3049,30.3191,30.2194,30.2194,202000.0
2014-11-10 11:50:00,42.43,42.43,42.36,42.39,190700.0,30.2265,30.2265,30.1766,30.198,190700.0
2014-11-10 12:00:00,42.39,42.45,42.38,42.4,188700.0,30.198,30.2407,30.1909,30.2051,188700.0
2014-11-10 12:10:00,42.41,42.43,42.38,42.42,123600.0,30.2123,30.2265,30.1909,30.2194,123600.0
2014-11-10 12:20:00,42.43,42.44,42.41,42.44,88000.0,30.2265,30.2336,30.2123,30.2336,88000.0
2014-11-10 12:30:00,42.45,42.45,42.42,42.44,135200.0,30.2407,30.2407,30.2194,30.2336,135200.0
2014-11-10 12:40:00,42.45,42.45,42.38,42.4,157300.0,30.2407,30.2407,30.1909,30.2051,157300.0
2014-11-10 12:50:00,42.4,42.4,42.36,42.38,91600.0,30.2051,30.2051,30.1766,30.1909,91600.0
2014-11-10 13:00:00,42.38,42.39,42.34,42.37,123200.0,30.1909,30.198,30.1624,30.1838,123200.0
2014-11-10 13:10:00,42.38,42.4,42.36,42.4,106800.0,30.1909,30.2051,30.1766,30.2051,106800.0
2014-11-10 13:20:00,42.4,42.4,42.33,42.35,138000.0,30.2051,30.2051,30.1553,30.1695,138000.0
2014-11-10 13:30:00,42.35,42.37,42.33,42.33,96500.0,30.1695,30.1838,30.1553,30.1553,96500.0
2014-11-10 13:40:00,42.33,42.34,42.28,42.29,242100.0,30.1553,30.1624,30.1196,30.1268,242100.0
2014-11-10 13:50:00,42.3,42.3,42.24,42.26,270300.0,30.1339,30.1339,30.0911,30.1054,270300.0
2014-11-10 14:00:00,42.26,42.36,42.26,42.36,140300.0,30.1054,30.1766,30.1054,30.1766,140300.0
2014-11-10 14:10:00,42.36,42.38,42.34,42.38,78000.0,30.1766,30.1909,30.1624,30.1909,78000.0
2014-11-10 14:20:00,42.38,42.4,42.36,42.39,154000.0,30.1909,30.2051,30.1766,30.198,154000.0
2014-11-10 14:30:00,42.4,42.4,42.36,42.37,205200.0,30.2051,30.2051,30.1766,30.1838,205200.0
2014-11-10 14:40:00,42.37,42.4,42.37,42.4,90600.0,30.1838,30.2051,30.1838,30.2051,90600.0
2014-11-10 14:50:00,42.4,42.43,42.38,42.41,182400.0,30.2051,30.2265,30.1909,30.2123,182400.0
2014-11-10 15:00:00,42.4,42.42,42.38,42.38,131100.0,30.2051,30.2194,30.1909,30.1909,131100.0
2014-11-10 15:10:00,42.38,42.39,42.36,42.36,128100.0,30.1909,30.198,30.1766,30.1766,128100.0
2014-11-10 15:20:00,42.37,42.38,42.34,42.34,168100.0,30.1838,30.1909,30.1624,30.1624,168100.0
2014-11-10 15:30:00,42.34,42.36,42.31,42.34,234000.0,30.1624,30.1766,30.141,30.1624,234000.0
2014-11-10 15:40:00,42.34,42.36,42.32,42.35,376100.0,30.1624,30.1766,30.1481,30.1695,376100.0
2014-11-10 15:50:00,42.35,42.41,42.32,42.39,776200.0,30.1695,30.2123,30.1481,30.198,776200.0
2014-11-11 09:30:00,42.38,42.53,42.36,42.4,640800.0,30.1909,30.2977,30.1766,30.2051,640800.0
2014-11-11 09:40:00,42.4,42.51,42.39,42.5,328700.0,30.2051,30.2835,30.198,30.2764,328700.0
2014-11-11 09:50:00,42.5,42.53,42.47,42.5,361200.0,30.2764,30.2977,30.255,30.2764,361200.0
2014-11-11 10:00:00,42.5,42.5,42.38,42.41,267100.0,30.2764,30.2764,30.1909,30.2123,267100.0
2014-11-11 10:10:00,42.41,42.47,42.39,42.47,151500.0,30.2123,30.255,30.198,30.255,151500.0
2014-11-11 10:20:00,42.47,42.5,42.45,42.48,252800.0,30.255,30.2764,30.2407,30.2621,252800.0
2014-11-11 10:30:00,42.48,42.54,42.47,42.54,145300.0,30.2621,30.3049,30.255,30.3049,145300.0
2014-11-11 10:40:00,42.54,42.58,42.52,42.54,101100.0,30.3049,30.3334,30.2906,30.3049,101100.0
2014-11-11 10:50:00,42.54,42.57,42.49,42.51,279200.0,30.3049,30.3262,30.2692,30.2835,279200.0
2014-11-11 11:00:00,42.52,42.63,42.51,42.63,148600.0,30.2906,30.369,30.2835,30.369,148600.0
2014-11-11 11:10:00,42.62,42.71,42.61,42.69,252500.0,30.3619,30.426,30.3547,30.4117,252500.0
2014-11-11 11:20:00,42.68,42.68,42.58,42.6,227300.0,30.4046,30.4046,30.3334,30.3476,227300.0
2014-11-11 11:30:00,42.61,42.65,42.6,42.64,134400.0,30.3547,30.3832,30.3476,30.3761,134400.0
2014-11-11 11:40:00,42.64,42.68,42.63,42.67,130400.0,30.3761,30.4046,30.369,30.3975,130400.0
2014-11-11 11:50:00,42.68,42.68,42.64,42.68,120200.0,30.4046,30.4046,30.3761,30.4046,120200.0
2014-11-11 12:00:00,42.68,42.68,42.64,42.66,119800.0,30.4046,30.4046,30.3761,30.3904,119800.0
2014-11-11 12:10:00,42.66,42.67,42.63,42.64,70700.0,30.3904,30.3975,30.369,30.3761,70700.0
2014-11-11 12:20:00,42.64,42.64,42.57,42.58,58700.0,30.3761,30.3761,30.3262,30.3334,58700.0
2014-11-11 12:30:00,42.58,42.58,42.55,42.56,104700.0,30.3334,30.3334,30.312,30.3191,104700.0
2014-11-11 12:40:00,42.55,42.56,42.51,42.51,123100.0,30.312,30.3191,30.2835,30.2835,123100.0
2014-11-11 12:50:00,42.52,42.54,42.48,42.49,58100.0,30.2906,30.3049,30.2621,30.2692,58100.0
2014-11-11 13:00:00,42.49,42.52,42.47,42.48,115800.0,30.2692,30.2906,30.255,30.2621,115800.0
2014-11-11 13:10:00,42.49,42.52,42.48,42.52,91000.0,30.2692,30.2906,30.2621,30.2906,91000.0
2014-11-11 13:20:00,42.51,42.53,42.47,42.53,98600.0,30.2835,30.2977,30.255,30.2977,98600.0
2014-11-11 13:30:00,42.52,42.53,42.47,42.49,90600.0,30.2906,30.2977,30.255,30.2692,90600.0
2014-11-11 13:40:00,42.49,42.53,42.48,42.53,218100.0,30.2692,30.2977,30.2621,30.2977,218100.0
2014-11-11 13:50:00,42.52,42.55,42.51,42.54,287800.0,30.2906,30.312,30.2835,30.3049,287800.0
2014-11-11 14:00:00,42.55,42.55,42.49,42.51,208800.0,30.312,30.312,30.2692,30.2835,208800.0
2014-11-11 14:10:00,42.51,42.54,42.5,42.53,167600.0,30.2835,30.3049,30.2764,30.2977,167600.0
2014-11-11 14:20:00,42.54,42.54,42.52,42.53,128200.0,30.3049,30.3049,30.2906,30.2977,128200.0
2014-11-11 14:30:00,42.52,42.54,42.5,42.51,101800.0,30.2906,30.3049,30.2764,30.2835,101800.0
2014-11-11 14:40:00,42.51,42.53,42.49,42.52,64100.0,30.2835,30.2977,30.2692,30.2906,64100.0
2014-11-11 14:50:00,42.52,42.54,42.52,42.52,76200.0,30.2906,30.3049,30.2906,30.2906,76200.0
2014-11-11 15:00:00,42.53,42.54,42.51,42.52,200100.0,30.2977,30.3049,30.2835,30.2906,200100.0
2014-11-11 15:10:00,42.53,42.53,42.5,42.51,97700.0,30.2977,30.2977,30.2764,30.2835,97700.0
2014-11-11 15:20:00,42.51,42.52,42.48,42.5,114900.0,30.2835,30.2906,30.2621,30.2764,114900.0
2014-11-11 15:30:00,42.51,42.52,42.47,42.49,216100.0,30.2835,30.2906,30.255,30.2692,216100.0
2014-11-11 15:40:00,42.49,42.52,42.49,42.52,345000.0,30.2692,30.2906,30.2692,30.2906,345000.0
2014-11-11 15:50:00,42.52,42.53,42.49,42.51,562000.0,30.2906,30.2977,30.2692,30.2835,562000.0
2014-11-12 09:30:00,42.51,42.53,42.31,42.51,1152900.0,30.2835,30.2977,30.141,30.2835,1152900.0
2014-11-12 09:40:00,42.52,42.55,42.38,42.49,515900.0,30.2906,30.312,30.1909,30.2692,515900.0
2014-11-12 09:50:00,42.49,42.57,42.48,42.53,360300.0,30.2692,30.3262,30.2621,30.2977,360300.0
2014-11-12 10:00:00,42.53,42.61,42.51,42.6,523800.0,30.2977,30.3547,30.2835,30.3476,523800.0
2014-11-12 10:10:00,42.6,42.74,42.6,42.73,575900.0,30.3476,30.4473,30.3476,30.4402,575900.0
2014-11-12 10:20:00,42.73,42.76,42.66,42.75,562600.0,30.4402,30.4616,30.3904,30.4545,562600.0
2014-11-12 10:30:00,42.74,42.76,42.66,42.73,1086400.0,30.4473,30.4616,30.3904,30.4402,1086400.0
2014-11-12 10:40:00,42.73,42.74,42.69,42.69,216800.0,30.4402,30.4473,30.4117,30.4117,216800.0
2014-11-12 10:50:00,42.69,42.74,42.66,42.66,431500.0,30.4117,30.4473,30.3904,30.3904,431500.0
2014-11-12 11:00:00,42.66,42.7,42.65,42.68,177900.0,30.3904,30.4188,30.3832,30.4046,177900.0
2014-11-12 11:10:00,42.68,42.69,42.57,42.57,163100.0,30.4046,30.4117,30.3262,30.3262,163100.0
2014-11-12 11:20:00,42.57,42.62,42.56,42.59,172700.0,30.3262,30.3619,30.3191,30.3405,172700.0
2014-11-12 11:30:00,42.59,42.68,42.59,42.68,184000.0,30.3405,30.4046,30.3405,30.4046,184000.0
2014-11-12 11:40:00,42.68,42.75,42.68,42.73,202200.0,30.4046,30.4545,30.4046,30.4402,202200.0
2014-11-12 11:50:00,42.73,42.74,42.71,42.73,132900.0,30.4402,30.4473,30.426,30.4402,132900.0
2014-11-12 12:00:00,42.73,42.79,42.7,42.76,197100.0,30.4402,30.483,30.4188,30.4616,197100.0
2014-11-12 12:10:00,42.77,42.77,42.71,42.72,108000.0,30.4687,30.4687,30.426,30.4331,108000.0
2014-11-12 12:20:00,42.71,42.77,42.7,42.76,117400.0,30.426,30.4687,30.4188,30.4616,117400.0
2014-11-12 12:30:00,42.75,42.78,42.7,42.76,161000.0,30.4545,30.4758,30.4188,30.4616,161000.0
2014-11-12 12:40:00,42.76,42.8,42.75,42.8,80300.0,30.4616,30.4901,30.4545,30.4901,80300.0
2014-11-12 12:50:00,42.8,42.84,42.79,42.83,108700.0,30.4901,30.5186,30.483,30.5115,108700.0
2014-11-12 13:00:00,42.82,42.83,42.8,42.81,73000.0,30.5043,30.5115,30.4901,30.4972,73000.0
2014-11-12 13:10:00,42.81,42.83,42.8,42.8,121900.0,30.4972,30.5115,30.4901,30.4901,121900.0
2014-11-12 13:20:00,42.81,42.86,42.8,42.86,104200.0,30.4972,30.5328,30.4901,30.5328,104200.0
2014-11-12 13:30:00,42.86,42.89,42.83,42.83,128900.0,30.5328,30.5542,30.5115,30.5115,128900.0
2014-11-12 13:40:00,42.83,42.84,42.79,42.81,138700.0,30.5115,30.5186,30.483,30.4972,138700.0
2014-11-12 13:50:00,42.81,42.81,42.77,42.78,90800.0,30.4972,30.4972,30.4687,30.4758,90800.0
2014-11-12 14:00:00,42.78,42.78,42.72,42.73,191300.0,30.4758,30.4758,30.4331,30.4402,191300.0
2014-11-12 14:10:00,42.73,42.74,42.7,42.71,111700.0,30.4402,30.4473,30.4188,30.426,111700.0
2014-11-12 14:20:00,42.7,42.77,42.69,42.75,178400.0,30.4188,30.4687,30.4117,30.4545,178400.0
2014-11-12 14:30:00,42.74,42.75,42.71,42.72,89000.0,30.4473,30.4545,30.426,30.4331,89000.0
2014-11-12 14:40:00,42.72,42.76,42.71,42.76,218100.0,30.4331,30.4616,30.426,30.4616,218100.0
2014-11-12 14:50:00,42.76,42.76,42.74,42.76,130400.0,30.4616,30.4616,30.4473,30.4616,130400.0
2014-11-12 15:00:00,42.76,42.77,42.75,42.76,156000.0,30.4616,30.4687,30.4545,30.4616,156000.0
2014-11-12 15:10:00,42.76,42.77,42.74,42.77,166000.0,30.4616,30.4687,30.4473,30.4687,166000.0
2014-11-12 15:20:00,42.76,42.8,42.73,42.8,259600.0,30.4616,30.4901,30.4402,30.4901,259600.0
2014-11-12 15:30:00,42.8,42.8,42.76,42.77,269800.0,30.4901,30.4901,30.4616,30.4687,269800.0
2014-11-12 15:40:00,42.77,42.78,42.72,42.73,378000.0,30.4687,30.4758,30.4331,30.4402,378000.0
2014-11-12 15:50:00,42.73,42.75,42.7,42.71,681600.0,30.4402,30.4545,30.4188,30.426,681600.0
2014-11-13 09:30:00,42.65,42.89,42.65,42.83,711000.0,30.3832,30.5542,30.3832,30.5115,711000.0
2014-11-13 09:40:00,42.84,43.08,42.83,43.0,707400.0,30.5186,30.6896,30.5115,30.6326,707400.0
2014-11-13 09:50:00,43.0,43.08,42.93,42.96,319300.0,30.6326,30.6896,30.5827,30.6041,319300.0
2014-11-13 10:00:00,42.95,43.0,42.92,42.93,214600.0,30.5969,30.6326,30.5756,30.5827,214600.0
2014-11-13 10:10:00,42.94,42.97,42.86,42.94,227400.0,30.5898,30.6112,30.5328,30.5898,227400.0
2014-11-13 10:20:00,42.94,43.03,42.93,43.02,158000.0,30.5898,30.6539,30.5827,30.6468,158000.0
2014-11-13 10:30:00,43.02,43.05,43.01,43.04,140000.0,30.6468,30.6682,30.6397,30.6611,140000.0
2014-11-13 10:40:00,43.04,43.05,42.93,42.95,190600.0,30.6611,30.6682,30.5827,30.5969,190600.0
2014-11-13 10:50:00,42.96,43.0,42.95,43.0,199400.0,30.6041,30.6326,30.5969,30.6326,199400.0
2014-11-13 11:00:00,43.0,43.0,42.93,42.93,146500.0,30.6326,30.6326,30.5827,30.5827,146500.0
2014-11-13 11:10:00,42.93,42.93,42.81,42.83,415600.0,30.5827,30.5827,30.4972,30.5115,415600.0
2014-11-13 11:20:00,42.83,42.91,42.82,42.91,232400.0,30.5115,30.5684,30.5043,30.5684,232400.0
2014-11-13 11:30:00,42.91,42.92,42.78,42.78,219300.0,30.5684,30.5756,30.4758,30.4758,219300.0
2014-11-13 11:40:00,42.78,42.87,42.76,42.87,224600.0,30.4758,30.54,30.4616,30.54,224600.0
2014-11-13 11:50:00,42.87,42.92,42.85,42.91,374300.0,30.54,30.5756,30.5257,30.5684,374300.0
2014-11-13 12:00:00,42.91,42.91,42.85,42.89,207800.0,30.5684,30.5684,30.5257,30.5542,207800.0
2014-11-13 12:10:00,42.9,42.91,42.87,42.89,161600.0,30.5613,30.5684,30.54,30.5542,161600.0
2014-11-13 12:20:00,42.9,42.9,42.84,42.87,145200.0,30.5613,30.5613,30.5186,30.54,145200.0
2014-11-13 12:30:00,42.86,42.87,42.84,42.86,191000.0,30.5328,30.54,30.5186,30.5328,191000.0
2014-11-13 12:40:00,42.86,42.87,42.83,42.84,149400.0,30.5328,30.54,30.5115,30.5186,149400.0
2014-11-13 12:50:00,42.84,42.84,42.78,42.79,167000.0,30.5186,30.5186,30.4758,30.483,167000.0
2014-11-13 13:00:00,42.79,42.81,42.74,42.77,166700.0,30.483,30.4972,30.4473,30.4687,166700.0
2014-11-13 13:10:00,42.76,42.77,42.72,42.74,151700.0,30.4616,30.4687,30.4331,30.4473,151700.0
2014-11-13 13:20:00,42.75,42.75,42.63,42.7,217400.0,30.4545,30.4545,30.369,30.4188,217400.0
2014-11-13 13:30:00,42.7,42.7,42.64,42.66,147200.0,30.4188,30.4188,30.3761,30.3904,147200.0
2014-11-13 13:40:00,42.66,42.73,42.66,42.73,115600.0,30.3904,30.4402,30.3904,30.4402,115600.0
2014-11-13 13:50:00,42.73,42.74,42.71,42.71,83700.0,30.4402,30.4473,30.426,30.426,83700.0
2014-11-13 14:00:00,42.71,42.76,42.69,42.73,229200.0,30.426,30.4616,30.4117,30.4402,229200.0
2014-11-13 14:10:00,42.72,42.73,42.69,42.7,166300.0,30.4331,30.4402,30.4117,30.4188,166300.0
2014-11-13 14:20:00,42.7,42.73,42.69,42.73,154000.0,30.4188,30.4402,30.4117,30.4402,154000.0
2014-11-13 14:30:00,42.73,42.74,42.71,42.73,103500.0,30.4402,30.4473,30.426,30.4402,103500.0
2014-11-13 14:40:00,42.73,42.77,42.71,42.75,154800.0,30.4402,30.4687,30.426,30.4545,154800.0
2014-11-13 14:50:00,42.76,42.77,42.74,42.76,111200.0,30.4616,30.4687,30.4473,30.4616,111200.0
2014-11-13 15:00:00,42.76,42.8,42.75,42.8,224500.0,30.4616,30.4901,30.4545,30.4901,224500.0
2014-11-13 15:10:00,42.8,42.81,42.77,42.78,195100.0,30.4901,30.4972,30.4687,30.4758,195100.0
2014-11-13 15:20:00,42.79,42.82,42.77,42.77,287300.0,30.483,30.5043,30.4687,30.4687,287300.0
2014-11-13 15:30:00,42.77,42.83,42.77,42.79,495100.0,30.4687,30.5115,30.4687,30.483,495100.0
2014-11-13 15:40:00,42.79,42.83,42.78,42.8,542200.0,30.483,30.5115,30.4758,30.4901,542200.0
2014-11-13 15:50:00,42.8,42.81,42.74,42.79,1091500.0,30.4901,30.4972,30.4473,30.483,1091500.0
2014-11-14 09:30:00,42.7,42.86,42.64,42.84,528800.0,30.4188,30.5328,30.3761,30.5186,528800.0
2014-11-14 09:40:00,42.84,42.92,42.8,42.91,462700.0,30.5186,30.5756,30.4901,30.5684,462700.0
2014-11-14 09:50:00,42.9,42.97,42.87,42.93,277400.0,30.5613,30.6112,30.54,30.5827,277400.0
2014-11-14 10:00:00,42.92,42.95,42.85,42.89,668900.0,30.5756,30.5969,30.5257,30.5542,668900.0
2014-11-14 10:10:00,42.9,42.92,42.85,42.87,237500.0,30.5613,30.5756,30.5257,30.54,237500.0
2014-11-14 10:20:00,42.87,42.88,42.71,42.76,407400.0,30.54,30.5471,30.426,30.4616,407400.0
2014-11-14 10:30:00,42.76,42.78,42.68,42.71,432300.0,30.4616,30.4758,30.4046,30.426,432300.0
2014-11-14 10:40:00,42.7,42.73,42.68,42.7,212400.0,30.4188,30.4402,30.4046,30.4188,212400.0
2014-11-14 10:50:00,42.69,42.73,42.69,42.69,205300.0,30.4117,30.4402,30.4117,30.4117,205300.0
2014-11-14 11:00:00,42.7,42.72,42.66,42.66,247200.0,30.4188,30.4331,30.3904,30.3904,247200.0
2014-11-14 11:10:00,42.66,42.68,42.66,42.66,77700.0,30.3904,30.4046,30.3904,30.3904,77700.0
2014-11-14 11:20:00,42.68,42.72,42.65,42.69,146100.0,30.4046,30.4331,30.3832,30.4117,146100.0
2014-11-14 11:30:00,42.7,42.75,42.69,42.74,230000.0,30.4188,30.4545,30.4117,30.4473,230000.0
2014-11-14 11:40:00,42.74,42.75,42.69,42.7,157000.0,30.4473,30.4545,30.4117,30.4188,157000.0
2014-11-14 11:50:00,42.71,42.73,42.65,42.72,124500.0,30.426,30.4402,30.3832,30.4331,124500.0
2014-11-14 12:00:00,42.72,42.72,42.69,42.7,93200.0,30.4331,30.4331,30.4117,30.4188,93200.0
2014-11-14 12:10:00,42.69,42.71,42.64,42.68,195000.0,30.4117,30.426,30.3761,30.4046,195000.0
2014-11-14 12:20:00,42.67,42.7,42.65,42.7,87000.0,30.3975,30.4188,30.3832,30.4188,87000.0
2014-11-14 12:30:00,42.7,42.71,42.68,42.7,54400.0,30.4188,30.426,30.4046,30.4188,54400.0
2014-11-14 12:40:00,42.71,42.72,42.66,42.71,110800.0,30.426,30.4331,30.3904,30.426,110800.0
2014-11-14 12:50:00,42.7,42.73,42.64,42.65,140200.0,30.4188,30.4402,30.3761,30.3832,140200.0
2014-11-14 13:00:00,42.64,42.66,42.61,42.65,118800.0,30.3761,30.3904,30.3547,30.3832,118800.0
2014-11-14 13:10:00,42.64,42.65,42.61,42.64,87200.0,30.3761,30.3832,30.3547,30.3761,87200.0
2014-11-14 13:20:00,42.63,42.64,42.58,42.58,113400.0,30.369,30.3761,30.3334,30.3334,113400.0
2014-11-14 13:30:00,42.58,42.59,42.51,42.54,160200.0,30.3334,30.3405,30.2835,30.3049,160200.0
2014-11-14 13:40:00,42.53,42.58,42.53,42.58,65800.0,30.2977,30.3334,30.2977,30.3334,65800.0
2014-11-14 13:50:00,42.58,42.59,42.52,42.52,189500.0,30.3334,30.3405,30.2906,30.2906,189500.0
2014-11-14 14:00:00,42.52,42.55,42.5,42.54,105800.0,30.2906,30.312,30.2764,30.3049,105800.0
2014-11-14 14:10:00,42.53,42.57,42.53,42.54,222900.0,30.2977,30.3262,30.2977,30.3049,222900.0
2014-11-14 14:20:00,42.54,42.58,42.51,42.58,252100.0,30.3049,30.3334,30.2835,30.3334,252100.0
2014-11-14 14:30:00,42.58,42.58,42.53,42.56,129800.0,30.3334,30.3334,30.2977,30.3191,129800.0
2014-11-14 14:40:00,42.57,42.59,42.55,42.58,174800.0,30.3262,30.3405,30.312,30.3334,174800.0
2014-11-14 14:50:00,42.58,42.6,42.57,42.59,90800.0,30.3334,30.3476,30.3262,30.3405,90800.0
2014-11-14 15:00:00,42.59,42.61,42.58,42.61,112000.0,30.3405,30.3547,30.3334,30.3547,112000.0
2014-11-14 15:10:00,42.61,42.61,42.59,42.6,153000.0,30.3547,30.3547,30.3405,30.3476,153000.0
2014-11-14 15:20:00,42.59,42.61,42.58,42.61,210300.0,30.3405,30.3547,30.3334,30.3547,210300.0
2014-11-14 15:30:00,42.61,42.67,42.6,42.66,341400.0,30.3547,30.3975,30.3476,30.3904,341400.0
2014-11-14 15:40:00,42.66,42.67,42.63,42.67,401200.0,30.3904,30.3975,30.369,30.3975,401200.0
2014-11-14 15:50:00,42.66,42.74,42.66,42.73,893700.0,30.3904,30.4473,30.3904,30.4402,893700.0
2014-11-17 09:30:00,42.75,42.89,42.73,42.82,633700.0,30.4545,30.5542,30.4402,30.5043,633700.0
2014-11-17 09:40:00,42.82,42.98,42.79,42.95,374900.0,30.5043,30.6183,30.483,30.5969,374900.0
2014-11-17 09:50:00,42.95,42.96,42.81,42.82,237100.0,30.5969,30.6041,30.4972,30.5043,237100.0
2014-11-17 10:00:00,42.83,42.88,42.79,42.8,315800.0,30.5115,30.5471,30.483,30.4901,315800.0
2014-11-17 10:10:00,42.8,42.93,42.78,42.92,180200.0,30.4901,30.5827,30.4758,30.5756,180200.0
2014-11-17 10:20:00,42.92,42.92,42.79,42.82,256400.0,30.5756,30.5756,30.483,30.5043,256400.0
2014-11-17 10:30:00,42.82,42.83,42.78,42.78,410500.0,30.5043,30.5115,30.4758,30.4758,410500.0
2014-11-17 10:40:00,42.78,42.81,42.77,42.8,189300.0,30.4758,30.4972,30.4687,30.4901,189300.0
2014-11-17 10:50:00,42.8,42.85,42.78,42.84,103600.0,30.4901,30.5257,30.4758,30.5186,103600.0
2014-11-17 11:00:00,42.84,42.86,42.81,42.85,192700.0,30.5186,30.5328,30.4972,30.5257,192700.0
2014-11-17 11:10:00,42.84,42.86,42.79,42.84,220700.0,30.5186,30.5328,30.483,30.5186,220700.0
2014-11-17 11:20:00,42.84,42.85,42.79,42.8,153900.0,30.5186,30.5257,30.483,30.4901,153900.0
2014-11-17 11:30:00,42.79,42.85,42.78,42.83,133200.0,30.483,30.5257,30.4758,30.5115,133200.0
2014-11-17 11:40:00,42.83,42.85,42.81,42.84,91100.0,30.5115,30.5257,30.4972,30.5186,91100.0
2014-11-17 11:50:00,42.84,42.85,42.79,42.84,260300.0,30.5186,30.5257,30.483,30.5186,260300.0
2014-11-17 12:00:00,42.84,42.85,42.81,42.82,145400.0,30.5186,30.5257,30.4972,30.5043,145400.0
2014-11-17 12:10:00,42.83,42.89,42.82,42.89,87000.0,30.5115,30.5542,30.5043,30.5542,87000.0
2014-11-17 12:20:00,42.89,42.91,42.87,42.89,107100.0,30.5542,30.5684,30.54,30.5542,107100.0
2014-11-17 12:30:00,42.9,42.94,42.89,42.94,93100.0,30.5613,30.5898,30.5542,30.5898,93100.0
2014-11-17 12:40:00,42.94,42.98,42.93,42.97,162300.0,30.5898,30.6183,30.5827,30.6112,162300.0
2014-11-17 12:50:00,42.97,42.98,42.92,42.92,193400.0,30.6112,30.6183,30.5756,30.5756,193400.0
2014-11-17 13:00:00,42.92,42.96,42.91,42.94,100500.0,30.5756,30.6041,30.5684,30.5898,100500.0
2014-11-17 13:10:00,42.95,42.96,42.92,42.93,152100.0,30.5969,30.6041,30.5756,30.5827,152100.0
2014-11-17 13:20:00,42.93,42.93,42.87,42.88,178500.0,30.5827,30.5827,30.54,30.5471,178500.0
2014-11-17 13:30:00,42.88,42.89,42.83,42.84,129200.0,30.5471,30.5542,30.5115,30.5186,129200.0
2014-11-17 13:40:00,42.84,42.87,42.84,42.84,201700.0,30.5186,30.54,30.5186,30.5186,201700.0
2014-11-17 13:50:00,42.84,42.86,42.83,42.84,186000.0,30.5186,30.5328,30.5115,30.5186,186000.0
2014-11-17 14:00:00,42.83,42.85,42.82,42.84,173300.0,30.5115,30.5257,30.5043,30.5186,173300.0
2014-11-17 14:10:00,42.84,42.87,42.83,42.87,216700.0,30.5186,30.54,30.5115,30.54,216700.0
2014-11-17 14:20:00,42.87,42.9,42.86,42.9,352500.0,30.54,30.5613,30.5328,30.5613,352500.0
2014-11-17 14:30:00,42.89,42.95,42.89,42.95,111600.0,30.5542,30.5969,30.5542,30.5969,111600.0
2014-11-17 14:40:00,42.95,42.96,42.93,42.93,160900.0,30.5969,30.6041,30.5827,30.5827,160900.0
2014-11-17 14:50:00,42.94,42.98,42.93,42.97,173800.0,30.5898,30.6183,30.5827,30.6112,173800.0
2014-11-17 15:00:00,42.96,42.99,42.96,42.99,180000.0,30.6041,30.6254,30.6041,30.6254,180000.0
2014-11-17 15:10:00,42.98,42.99,42.97,42.97,140700.0,30.6183,30.6254,30.6112,30.6112,140700.0
2014-11-17 15:20:00,42.98,42.98,42.96,42.96,372900.0,30.6183,30.6183,30.6041,30.6041,372900.0
2014-11-17 15:30:00,42.97,42.98,42.94,42.98,374000.0,30.6112,30.6183,30.5898,30.6183,374000.0
2014-11-17 15:40:00,42.98,42.98,42.92,42.92,329000.0,30.6183,30.6183,30.5756,30.5756,329000.0
2014-11-17 15:50:00,42.93,42.95,42.92,42.92,799100.0,30.5827,30.5969,30.5756,30.5756,799100.0
2014-11-18 09:30:00,42.94,43.03,42.85,42.9,492000.0,30.5898,30.6539,30.5257,30.5613,492000.0
2014-11-18 09:40:00,42.89,42.98,42.85,42.95,227900.0,30.5542,30.6183,30.5257,30.5969,227900.0
2014-11-18 09:50:00,42.95,42.96,42.88,42.91,205000.0,30.5969,30.6041,30.5471,30.5684,205000.0
2014-11-18 10:00:00,42.91,42.92,42.85,42.88,290700.0,30.5684,30.5756,30.5257,30.5471,290700.0
2014-11-18 10:10:00,42.88,42.88,42.81,42.83,214200.0,30.5471,30.5471,30.4972,30.5115,214200.0
2014-11-18 10:20:00,42.82,42.89,42.82,42.86,241700.0,30.5043,30.5542,30.5043,30.5328,241700.0
2014-11-18 10:30:00,42.86,42.92,42.85,42.89,200300.0,30.5328,30.5756,30.5257,30.5542,200300.0
2014-11-18 10:40:00,42.89,42.9,42.87,42.88,149600.0,30.5542,30.5613,30.54,30.5471,149600.0
2014-11-18 10:50:00,42.87,42.88,42.85,42.85,293800.0,30.54,30.5471,30.5257,30.5257,293800.0
2014-11-18 11:00:00,42.85,42.88,42.81,42.88,311200.0,30.5257,30.5471,30.4972,30.5471,311200.0
2014-11-18 11:10:00,42.88,42.88,42.82,42.82,174200.0,30.5471,30.5471,30.5043,30.5043,174200.0
2014-11-18 11:20:00,42.82,42.83,42.8,42.81,194300.0,30.5043,30.5115,30.4901,30.4972,194300.0
2014-11-18 11:30:00,42.8,42.83,42.8,42.82,228400.0,30.4901,30.5115,30.4901,30.5043,228400.0
2014-11-18 11:40:00,42.82,42.82,42.8,42.81,104100.0,30.5043,30.5043,30.4901,30.4972,104100.0
2014-11-18 11:50:00,42.81,42.82,42.8,42.8,169900.0,30.4972,30.5043,30.4901,30.4901,169900.0
2014-11-18 12:00:00,42.81,42.81,42.78,42.79,166200.0,30.4972,30.4972,30.4758,30.483,166200.0
2014-11-18 12:10:00,42.79,42.81,42.77,42.8,186800.0,30.483,30.4972,30.4687,30.4901,186800.0
2014-11-18 12:20:00,42.81,42.82,42.78,42.8,201400.0,30.4972,30.5043,30.4758,30.4901,201400.0
2014-11-18 12:30:00,42.81,42.82,42.75,42.76,165200.0,30.4972,30.5043,30.4545,30.4616,165200.0
2014-11-18 12:40:00,42.76,42.78,42.75,42.77,180200.0,30.4616,30.4758,30.4545,30.4687,180200.0
2014-11-18 12:50:00,42.76,42.77,42.75,42.76,157200.0,30.4616,30.4687,30.4545,30.4616,157200.0
2014-11-18 13:00:00,42.77,42.81,42.76,42.8,247200.0,30.4687,30.4972,30.4616,30.4901,247200.0
2014-11-18 13:10:00,42.79,42.84,42.79,42.84,178100.0,30.483,30.5186,30.483,30.5186,178100.0
2014-11-18 13:20:00,42.84,42.85,42.83,42.84,211600.0,30.5186,30.5257,30.5115,30.5186,211600.0
2014-11-18 13:30:00,42.84,42.84,42.82,42.84,189800.0,30.5186,30.5186,30.5043,30.5186,189800.0
2014-11-18 13:40:00,42.84,42.84,42.81,42.83,148600.0,30.5186,30.5186,30.4972,30.5115,148600.0
2014-11-18 13:50:00,42.83,42.86,42.82,42.84,170000.0,30.5115,30.5328,30.5043,30.5186,170000.0
2014-11-18 14:00:00,42.84,42.91,42.82,42.9,557000.0,30.5186,30.5684,30.5043,30.5613,557000.0
2014-11-18 14:10:00,42.9,43.2,42.89,43.16,2334900.0,30.5613,30.775,30.5542,30.7465,2334900.0
2014-11-18 14:20:00,43.17,43.39,43.16,43.34,2474000.0,30.7537,30.9104,30.7465,30.8748,2474000.0
2014-11-18 14:30:00,43.35,43.45,43.27,43.38,2017800.0,30.8819,30.9531,30.8249,30.9033,2017800.0
2014-11-18 14:40:00,43.38,43.66,43.37,43.61,2278800.0,30.9033,31.1027,30.8961,31.0671,2278800.0
2014-11-18 14:50:00,43.61,43.86,43.49,43.61,2477300.0,31.0671,31.2452,30.9816,31.0671,2477300.0
2014-11-18 15:00:00,43.62,43.68,43.51,43.55,1116600.0,31.0742,31.117,30.9959,31.0244,1116600.0
2014-11-18 15:10:00,43.56,43.63,43.47,43.53,845900.0,31.0315,31.0814,30.9674,31.0101,845900.0
2014-11-18 15:20:00,43.53,43.57,43.44,43.55,633900.0,31.0101,31.0386,30.946,31.0244,633900.0
2014-11-18 15:30:00,43.55,43.55,43.51,43.54,458900.0,31.0244,31.0244,30.9959,31.0172,458900.0
2014-11-18 15:40:00,43.54,43.58,43.47,43.51,832900.0,31.0172,31.0457,30.9674,30.9959,832900.0
2014-11-18 15:50:00,43.5,43.56,43.48,43.54,1666100.0,30.9888,31.0315,30.9745,31.0172,1666100.0
2014-11-19 09:30:00,43.67,44.4,43.56,44.0,1746800.0,31.1099,31.6299,31.0315,31.3449,1746800.0
2014-11-19 09:40:00,44.0,44.08,43.85,43.86,1203200.0,31.3449,31.4019,31.2381,31.2452,1203200.0
2014-11-19 09:50:00,43.85,44.12,43.83,44.07,1275000.0,31.2381,31.4304,31.2238,31.3948,1275000.0
2014-11-19 10:00:00,44.07,44.25,44.03,44.25,1032100.0,31.3948,31.523,31.3663,31.523,1032100.0
2014-11-19 10:10:00,44.25,44.27,44.08,44.09,909900.0,31.523,31.5373,31.4019,31.4091,909900.0
2014-11-19 10:20:00,44.1,44.18,44.05,44.05,624400.0,31.4162,31.4732,31.3806,31.3806,624400.0
2014-11-19 10:30:00,44.05,44.07,43.97,43.99,807600.0,31.3806,31.3948,31.3236,31.3378,807600.0
2014-11-19 10:40:00,43.99,44.02,43.92,43.92,909000.0,31.3378,31.3592,31.288,31.288,909000.0
2014-11-19 10:50:00,43.93,44.02,43.92,43.95,821500.0,31.2951,31.3592,31.288,31.3093,821500.0
2014-11-19 11:00:00,43.95,43.97,43.87,43.97,540600.0,31.3093,31.3236,31.2523,31.3236,540600.0
2014-11-19 11:10:00,43.97,44.09,43.87,44.04,628300.0,31.3236,31.4091,31.2523,31.3734,628300.0
2014-11-19 11:20:00,44.04,44.09,43.99,44.07,323400.0,31.3734,31.4091,31.3378,31.3948,323400.0
2014-11-19 11:30:00,44.07,44.11,44.0,44.0,291900.0,31.3948,31.4233,31.3449,31.3449,291900.0
2014-11-19 11:40:00,44.0,44.04,43.9,43.91,398500.0,31.3449,31.3734,31.2737,31.2808,398500.0
2014-11-19 11:50:00,43.92,44.0,43.89,43.97,274200.0,31.288,31.3449,31.2666,31.3236,274200.0
2014-11-19 12:00:00,43.97,44.04,43.97,43.97,498300.0,31.3236,31.3734,31.3236,31.3236,498300.0
2014-11-19 12:10:00,43.97,43.99,43.93,43.95,199600.0,31.3236,31.3378,31.2951,31.3093,199600.0
2014-11-19 12:20:00,43.95,44.0,43.94,43.96,143200.0,31.3093,31.3449,31.3022,31.3165,143200.0
2014-11-19 12:30:00,43.95,43.98,43.91,43.92,132000.0,31.3093,31.3307,31.2808,31.288,132000.0
2014-11-19 12:40:00,43.93,44.0,43.92,44.0,122200.0,31.2951,31.3449,31.288,31.3449,122200.0
2014-11-19 12:50:00,44.0,44.04,43.99,44.02,261400.0,31.3449,31.3734,31.3378,31.3592,261400.0
2014-11-19 13:00:00,44.02,44.04,44.0,44.02,220000.0,31.3592,31.3734,31.3449,31.3592,220000.0
2014-11-19 13:10:00,44.02,44.03,43.98,44.0,286100.0,31.3592,31.3663,31.3307,31.3449,286100.0
2014-11-19 13:20:00,44.0,44.03,43.99,44.01,264800.0,31.3449,31.3663,31.3378,31.3521,264800.0
2014-11-19 13:30:00,44.01,44.02,44.0,44.0,122200.0,31.3521,31.3592,31.3449,31.3449,122200.0
2014-11-19 13:40:00,44.0,44.02,44.0,44.01,279700.0,31.3449,31.3592,31.3449,31.3521,279700.0
2014-11-19 13:50:00,44.01,44.04,43.98,44.0,287100.0,31.3521,31.3734,31.3307,31.3449,287100.0
2014-11-19 14:00:00,44.0,44.13,43.99,44.11,393000.0,31.3449,31.4376,31.3378,31.4233,393000.0
2014-11-19 14:10:00,44.11,44.14,44.1,44.14,159600.0,31.4233,31.4447,31.4162,31.4447,159600.0
2014-11-19 14:20:00,44.14,44.14,44.05,44.1,618500.0,31.4447,31.4447,31.3806,31.4162,618500.0
2014-11-19 14:30:00,44.11,44.18,44.09,44.1,374500.0,31.4233,31.4732,31.4091,31.4162,374500.0
2014-11-19 14:40:00,44.11,44.11,44.05,44.06,381800.0,31.4233,31.4233,31.3806,31.3877,381800.0
2014-11-19 14:50:00,44.06,44.15,44.05,44.15,334000.0,31.3877,31.4518,31.3806,31.4518,334000.0
2014-11-19 15:00:00,44.15,44.17,44.1,44.12,218000.0,31.4518,31.4661,31.4162,31.4304,218000.0
2014-11-19 15:10:00,44.12,44.24,44.11,44.21,452000.0,31.4304,31.5159,31.4233,31.4945,452000.0
2014-11-19 15:20:00,44.21,44.29,44.19,44.29,533700.0,31.4945,31.5515,31.4803,31.5515,533700.0
2014-11-19 15:30:00,44.28,44.43,44.23,44.36,1756300.0,31.5444,31.6513,31.5088,31.6014,1756300.0
2014-11-19 15:40:00,44.35,44.39,44.27,44.27,887700.0,31.5943,31.6228,31.5373,31.5373,887700.0
2014-11-19 15:50:00,44.27,44.3,44.17,44.21,1703700.0,31.5373,31.5587,31.4661,31.4945,1703700.0
2014-11-20 09:30:00,43.96,44.42,43.85,44.36,801900.0,31.3165,31.6441,31.2381,31.6014,801900.0
2014-11-20 09:40:00,44.36,44.41,44.29,44.29,468300.0,31.6014,31.637,31.5515,31.5515,468300.0
2014-11-20 09:50:00,44.29,44.32,44.2,44.26,405400.0,31.5515,31.5729,31.4874,31.5302,405400.0
2014-11-20 10:00:00,44.25,44.35,44.21,44.23,368900.0,31.523,31.5943,31.4945,31.5088,368900.0
2014-11-20 10:10:00,44.23,44.28,44.21,44.26,831800.0,31.5088,31.5444,31.4945,31.5302,831800.0
2014-11-20 10:20:00,44.26,44.33,44.22,44.29,179300.0,31.5302,31.58,31.5017,31.5515,179300.0
2014-11-20 10:30:00,44.29,44.32,44.23,44.29,346400.0,31.5515,31.5729,31.5088,31.5515,346400.0
2014-11-20 10:40:00,44.3,44.33,44.25,44.29,253900.0,31.5587,31.58,31.523,31.5515,253900.0
2014-11-20 10:50:00,44.3,44.31,44.25,44.26,247500.0,31.5587,31.5658,31.523,31.5302,247500.0
2014-11-20 11:00:00,44.26,44.3,44.23,44.3,239100.0,31.5302,31.5587,31.5088,31.5587,239100.0
2014-11-20 11:10:00,44.3,44.34,44.28,44.29,238100.0,31.5587,31.5872,31.5444,31.5515,238100.0
2014-11-20 11:20:00,44.3,44.33,44.25,44.32,290800.0,31.5587,31.58,31.523,31.5729,290800.0
2014-11-20 11:30:00,44.32,44.33,44.26,44.29,218500.0,31.5729,31.58,31.5302,31.5515,218500.0
2014-11-20 11:40:00,44.28,44.36,44.28,44.34,180100.0,31.5444,31.6014,31.5444,31.5872,180100.0
2014-11-20 11:50:00,44.35,44.35,44.29,44.3,164300.0,31.5943,31.5943,31.5515,31.5587,164300.0
2014-11-20 12:00:00,44.31,44.33,44.29,44.32,168500.0,31.5658,31.58,31.5515,31.5729,168500.0
2014-11-20 12:10:00,44.32,44.33,44.29,44.33,166300.0,31.5729,31.58,31.5515,31.58,166300.0
2014-11-20 12:20:00,44.32,44.34,44.3,44.34,179500.0,31.5729,31.5872,31.5587,31.5872,179500.0
2014-11-20 12:30:00,44.33,44.34,44.28,44.3,209100.0,31.58,31.5872,31.5444,31.5587,209100.0
2014-11-20 12:40:00,44.3,44.31,44.28,44.28,126500.0,31.5587,31.5658,31.5444,31.5444,126500.0
2014-11-20 12:50:00,44.28,44.29,44.21,44.22,189800.0,31.5444,31.5515,31.4945,31.5017,189800.0
2014-11-20 13:00:00,44.22,44.28,44.21,44.28,233500.0,31.5017,31.5444,31.4945,31.5444,233500.0
2014-11-20 13:10:00,44.27,44.31,44.27,44.31,104500.0,31.5373,31.5658,31.5373,31.5658,104500.0
2014-11-20 13:20:00,44.31,44.34,44.3,44.34,69600.0,31.5658,31.5872,31.5587,31.5872,69600.0
2014-11-20 13:30:00,44.34,44.35,44.34,44.35,81400.0,31.5872,31.5943,31.5872,31.5943,81400.0
2014-11-20 13:40:00,44.35,44.37,44.34,44.37,138400.0,31.5943,31.6085,31.5872,31.6085,138400.0
2014-11-20 13:50:00,44.36,44.37,44.31,44.31,205800.0,31.6014,31.6085,31.5658,31.5658,205800.0
2014-11-20 14:00:00,44.32,44.33,44.24,44.27,274700.0,31.5729,31.58,31.5159,31.5373,274700.0
2014-11-20 14:10:00,44.26,44.29,44.24,44.25,159900.0,31.5302,31.5515,31.5159,31.523,159900.0
2014-11-20 14:20:00,44.25,44.26,44.24,44.24,324200.0,31.523,31.5302,31.5159,31.5159,324200.0
2014-11-20 14:30:00,44.23,44.25,44.2,44.23,436300.0,31.5088,31.523,31.4874,31.5088,436300.0
2014-11-20 14:40:00,44.23,44.23,44.18,44.21,353300.0,31.5088,31.5088,31.4732,31.4945,353300.0
2014-11-20 14:50:00,44.21,44.26,44.2,44.22,175100.0,31.4945,31.5302,31.4874,31.5017,175100.0
2014-11-20 15:00:00,44.22,44.23,44.19,44.21,146000.0,31.5017,31.5088,31.4803,31.4945,146000.0
2014-11-20 15:10:00,44.21,44.24,44.19,44.24,263300.0,31.4945,31.5159,31.4803,31.5159,263300.0
2014-11-20 15:20:00,44.23,44.25,44.21,44.25,275000.0,31.5088,31.523,31.4945,31.523,275000.0
2014-11-20 15:30:00,44.25,44.29,44.24,44.27,355400.0,31.523,31.5515,31.5159,31.5373,355400.0
2014-11-20 15:40:00,44.27,44.29,44.24,44.27,450300.0,31.5373,31.5515,31.5159,31.5373,450300.0
2014-11-20 15:50:00,44.27,44.31,44.24,44.26,1062200.0,31.5373,31.5658,31.5159,31.5302,1062200.0
2014-11-21 09:30:00,44.58,44.72,44.49,44.69,2149300.0,31.7581,31.8579,31.694,31.8365,2149300.0
2014-11-21 09:40:00,44.7,44.74,44.62,44.69,349700.0,31.8436,31.8721,31.7866,31.8365,349700.0
2014-11-21 09:50:00,44.69,44.73,44.65,44.68,256900.0,31.8365,31.865,31.808,31.8294,256900.0
2014-11-21 10:00:00,44.68,44.71,44.59,44.62,547800.0,31.8294,31.8507,31.7653,31.7866,547800.0
2014-11-21 10:10:00,44.61,44.62,44.47,44.49,410100.0,31.7795,31.7866,31.6798,31.694,410100.0
2014-11-21 10:20:00,44.5,44.5,44.41,44.44,272500.0,31.7011,31.7011,31.637,31.6584,272500.0
2014-11-21 10:30:00,44.44,44.46,44.4,44.41,163500.0,31.6584,31.6726,31.6299,31.637,163500.0
2014-11-21 10:40:00,44.41,44.41,44.37,44.39,216500.0,31.637,31.637,31.6085,31.6228,216500.0
2014-11-21 10:50:00,44.38,44.43,44.35,44.42,302500.0,31.6157,31.6513,31.5943,31.6441,302500.0
2014-11-21 11:00:00,44.42,44.43,44.37,44.4,323100.0,31.6441,31.6513,31.6085,31.6299,323100.0
2014-11-21 11:10:00,44.39,44.43,44.38,44.42,182500.0,31.6228,31.6513,31.6157,31.6441,182500.0
2014-11-21 11:20:00,44.43,44.43,44.37,44.38,204900.0,31.6513,31.6513,31.6085,31.6157,204900.0
2014-11-21 11:30:00,44.39,44.39,44.35,44.37,280000.0,31.6228,31.6228,31.5943,31.6085,280000.0
2014-11-21 11:40:00,44.37,44.46,44.37,44.45,285100.0,31.6085,31.6726,31.6085,31.6655,285100.0
2014-11-21 11:50:00,44.46,44.46,44.42,44.45,153300.0,31.6726,31.6726,31.6441,31.6655,153300.0
2014-11-21 12:00:00,44.44,44.46,44.41,44.41,120700.0,31.6584,31.6726,31.637,31.637,120700.0
2014-11-21 12:10:00,44.41,44.44,44.4,44.4,91900.0,31.637,31.6584,31.6299,31.6299,91900.0
2014-11-21 12:20:00,44.41,44.41,44.33,44.35,133600.0,31.637,31.637,31.58,31.5943,133600.0
2014-11-21 12:30:00,44.35,44.38,44.32,44.37,221900.0,31.5943,31.6157,31.5729,31.6085,221900.0
2014-11-21 12:40:00,44.38,44.38,44.35,44.37,112800.0,31.6157,31.6157,31.5943,31.6085,112800.0
2014-11-21 12:50:00,44.37,44.45,44.37,44.41,264100.0,31.6085,31.6655,31.6085,31.637,264100.0
2014-11-21 13:00:00,44.41,44.43,44.39,44.43,271500.0,31.637,31.6513,31.6228,31.6513,271500.0
2014-11-21 13:10:00,44.43,44.44,44.41,44.41,120300.0,31.6513,31.6584,31.637,31.637,120300.0
2014-11-21 13:20:00,44.41,44.42,44.36,44.38,134800.0,31.637,31.6441,31.6014,31.6157,134800.0
2014-11-21 13:30:00,44.37,44.42,44.35,44.4,98600.0,31.6085,31.6441,31.5943,31.6299,98600.0
2014-11-21 13:40:00,44.4,44.44,44.4,44.43,116300.0,31.6299,31.6584,31.6299,31.6513,116300.0
2014-11-21 13:50:00,44.44,44.46,44.43,44.44,124400.0,31.6584,31.6726,31.6513,31.6584,124400.0
2014-11-21 14:00:00,44.43,44.45,44.42,44.43,112100.0,31.6513,31.6655,31.6441,31.6513,112100.0
2014-11-21 14:10:00,44.43,44.43,44.36,44.37,108000.0,31.6513,31.6513,31.6014,31.6085,108000.0
2014-11-21 14:20:00,44.37,44.37,44.28,44.32,240400.0,31.6085,31.6085,31.5444,31.5729,240400.0
2014-11-21 14:30:00,44.32,44.38,44.3,44.32,252400.0,31.5729,31.6157,31.5587,31.5729,252400.0
2014-11-21 14:40:00,44.33,44.37,44.32,44.35,179600.0,31.58,31.6085,31.5729,31.5943,179600.0
2014-11-21 14:50:00,44.35,44.38,44.34,44.37,325600.0,31.5943,31.6157,31.5872,31.6085,325600.0
2014-11-21 15:00:00,44.36,44.44,44.36,44.44,241800.0,31.6014,31.6584,31.6014,31.6584,241800.0
2014-11-21 15:10:00,44.44,44.47,44.43,44.45,141600.0,31.6584,31.6798,31.6513,31.6655,141600.0
2014-11-21 15:20:00,44.45,44.45,44.39,44.43,245800.0,31.6655,31.6655,31.6228,31.6513,245800.0
2014-11-21 15:30:00,44.42,44.49,44.42,44.47,369600.0,31.6441,31.694,31.6441,31.6798,369600.0
2014-11-21 15:40:00,44.47,44.49,44.46,44.47,615700.0,31.6798,31.694,31.6726,31.6798,615700.0
2014-11-21 15:50:00,44.47,44.5,44.47,44.5,931900.0,31.6798,31.7011,31.6798,31.7011,931900.0
2014-11-24 09:30:00,44.51,44.78,44.44,44.7,941000.0,31.7083,31.9006,31.6584,31.8436,941000.0
2014-11-24 09:40:00,44.7,44.73,44.63,44.72,324100.0,31.8436,31.865,31.7937,31.8579,324100.0
2014-11-24 09:50:00,44.71,44.72,44.65,44.71,306000.0,31.8507,31.8579,31.808,31.8507,306000.0
2014-11-24 10:00:00,44.71,44.72,44.55,44.55,298700.0,31.8507,31.8579,31.7368,31.7368,298700.0
2014-11-24 10:10:00,44.56,44.61,44.52,44.61,266000.0,31.7439,31.7795,31.7154,31.7795,266000.0
2014-11-24 10:20:00,44.61,44.65,44.56,44.61,240700.0,31.7795,31.808,31.7439,31.7795,240700.0
2014-11-24 10:30:00,44.61,44.68,44.61,44.64,172900.0,31.7795,31.8294,31.7795,31.8009,172900.0
2014-11-24 10:40:00,44.64,44.69,44.63,44.69,228000.0,31.8009,31.8365,31.7937,31.8365,228000.0
2014-11-24 10:50:00,44.69,44.72,44.64,44.67,278200.0,31.8365,31.8579,31.8009,31.8222,278200.0
2014-11-24 11:00:00,44.66,44.68,44.54,44.55,194700.0,31.8151,31.8294,31.7296,31.7368,194700.0
2014-11-24 11:10:00,44.55,44.56,44.36,44.4,478800.0,31.7368,31.7439,31.6014,31.6299,478800.0
2014-11-24 11:20:00,44.4,44.43,44.36,44.4,353900.0,31.6299,31.6513,31.6014,31.6299,353900.0
2014-11-24 11:30:00,44.41,44.43,44.34,44.36,308100.0,31.637,31.6513,31.5872,31.6014,308100.0
2014-11-24 11:40:00,44.37,44.37,44.31,44.37,245200.0,31.6085,31.6085,31.5658,31.6085,245200.0
2014-11-24 11:50:00,44.37,44.37,44.32,44.34,182600.0,31.6085,31.6085,31.5729,31.5872,182600.0
2014-11-24 12:00:00,44.34,44.36,44.29,44.34,339400.0,31.5872,31.6014,31.5515,31.5872,339400.0
2014-11-24 12:10:00,44.34,44.38,44.31,44.32,125500.0,31.5872,31.6157,31.5658,31.5729,125500.0
2014-11-24 12:20:00,44.31,44.33,44.27,44.3,199100.0,31.5658,31.58,31.5373,31.5587,199100.0
2014-11-24 12:30:00,44.29,44.31,44.28,44.29,85300.0,31.5515,31.5658,31.5444,31.5515,85300.0
2014-11-24 12:40:00,44.28,44.33,44.28,44.31,111800.0,31.5444,31.58,31.5444,31.5658,111800.0
2014-11-24 12:50:00,44.32,44.35,44.31,44.34,127900.0,31.5729,31.5943,31.5658,31.5872,127900.0
2014-11-24 13:00:00,44.33,44.36,44.32,44.34,141100.0,31.58,31.6014,31.5729,31.5872,141100.0
2014-11-24 13:10:00,44.34,44.35,44.31,44.34,148200.0,31.5872,31.5943,31.5658,31.5872,148200.0
2014-11-24 13:20:00,44.33,44.36,44.33,44.34,115300.0,31.58,31.6014,31.58,31.5872,115300.0
2014-11-24 13:30:00,44.34,44.35,44.31,44.33,100800.0,31.5872,31.5943,31.5658,31.58,100800.0
2014-11-24 13:40:00,44.33,44.33,44.3,44.32,118900.0,31.58,31.58,31.5587,31.5729,118900.0
2014-11-24 13:50:00,44.31,44.34,44.31,44.31,208600.0,31.5658,31.5872,31.5658,31.5658,208600.0
2014-11-24 14:00:00,44.31,44.36,44.31,44.36,258300.0,31.5658,31.6014,31.5658,31.6014,258300.0
2014-11-24 14:10:00,44.35,44.39,44.34,44.38,212900.0,31.5943,31.6228,31.5872,31.6157,212900.0
2014-11-24 14:20:00,44.37,44.39,44.35,44.38,209400.0,31.6085,31.6228,31.5943,31.6157,209400.0
2014-11-24 14:30:00,44.38,44.38,44.33,44.37,176500.0,31.6157,31.6157,31.58,31.6085,176500.0
2014-11-24 14:40:00,44.37,44.38,44.34,44.36,179000.0,31.6085,31.6157,31.5872,31.6014,179000.0
2014-11-24 14:50:00,44.36,44.37,44.32,44.33,390200.0,31.6014,31.6085,31.5729,31.58,390200.0
2014-11-24 15:00:00,44.34,44.35,44.31,44.34,351700.0,31.5872,31.5943,31.5658,31.5872,351700.0
2014-11-24 15:10:00,44.33,44.34,44.31,44.32,166300.0,31.58,31.5872,31.5658,31.5729,166300.0
2014-11-24 15:20:00,44.32,44.34,44.31,44.33,254800.0,31.5729,31.5872,31.5658,31.58,254800.0
2014-11-24 15:30:00,44.32,44.33,44.28,44.29,371400.0,31.5729,31.58,31.5444,31.5515,371400.0
2014-11-24 15:40:00,44.29,44.3,44.2,44.25,599900.0,31.5515,31.5587,31.4874,31.523,599900.0
2014-11-24 15:50:00,44.25,44.3,44.22,44.29,983700.0,31.523,31.5587,31.5017,31.5515,983700.0
2014-11-25 09:30:00,44.27,44.36,44.12,44.29,442500.0,31.5373,31.6014,31.4304,31.5515,442500.0
2014-11-25 09:40:00,44.3,44.34,44.26,44.29,216500.0,31.5587,31.5872,31.5302,31.5515,216500.0
2014-11-25 09:50:00,44.29,44.34,44.25,44.32,181300.0,31.5515,31.5872,31.523,31.5729,181300.0
2014-11-25 10:00:00,44.32,44.32,44.23,44.25,231000.0,31.5729,31.5729,31.5088,31.523,231000.0
2014-11-25 10:10:00,44.26,44.28,44.18,44.2,271100.0,31.5302,31.5444,31.4732,31.4874,271100.0
2014-11-25 10:20:00,44.2,44.26,44.19,44.22,144900.0,31.4874,31.5302,31.4803,31.5017,144900.0
2014-11-25 10:30:00,44.22,44.27,44.2,44.25,171700.0,31.5017,31.5373,31.4874,31.523,171700.0
2014-11-25 10:40:00,44.25,44.3,44.24,44.3,117900.0,31.523,31.5587,31.5159,31.5587,117900.0
2014-11-25 10:50:00,44.3,44.33,44.29,44.32,131700.0,31.5587,31.58,31.5515,31.5729,131700.0
2014-11-25 11:00:00,44.31,44.35,44.25,44.27,435900.0,31.5658,31.5943,31.523,31.5373,435900.0
2014-11-25 11:10:00,44.27,44.35,44.26,44.32,149000.0,31.5373,31.5943,31.5302,31.5729,149000.0
2014-11-25 11:20:00,44.32,44.32,44.2,44.23,160000.0,31.5729,31.5729,31.4874,31.5088,160000.0
2014-11-25 11:30:00,44.23,44.34,44.23,44.31,122900.0,31.5088,31.5872,31.5088,31.5658,122900.0
2014-11-25 11:40:00,44.31,44.34,44.29,44.33,140100.0,31.5658,31.5872,31.5515,31.58,140100.0
2014-11-25 11:50:00,44.32,44.33,44.29,44.3,65300.0,31.5729,31.58,31.5515,31.5587,65300.0
2014-11-25 12:00:00,44.31,44.39,44.3,44.37,100300.0,31.5658,31.6228,31.5587,31.6085,100300.0
2014-11-25 12:10:00,44.38,44.38,44.34,44.34,56700.0,31.6157,31.6157,31.5872,31.5872,56700.0
2014-11-25 12:20:00,44.34,44.37,44.32,44.32,66300.0,31.5872,31.6085,31.5729,31.5729,66300.0
2014-11-25 12:30:00,44.33,44.33,44.3,44.3,62300.0,31.58,31.58,31.5587,31.5587,62300.0
2014-11-25 12:40:00,44.3,44.37,44.28,44.36,130300.0,31.5587,31.6085,31.5444,31.6014,130300.0
2014-11-25 12:50:00,44.36,44.38,44.32,44.34,192500.0,31.6014,31.6157,31.5729,31.5872,192500.0
2014-11-25 13:00:00,44.35,44.35,44.31,44.33,73500.0,31.5943,31.5943,31.5658,31.58,73500.0
2014-11-25 13:10:00,44.33,44.36,44.3,44.32,77300.0,31.58,31.6014,31.5587,31.5729,77300.0
2014-11-25 13:20:00,44.33,44.37,44.32,44.33,117300.0,31.58,31.6085,31.5729,31.58,117300.0
2014-11-25 13:30:00,44.33,44.36,44.32,44.33,72100.0,31.58,31.6014,31.5729,31.58,72100.0
2014-11-25 13:40:00,44.33,44.42,44.31,44.41,139000.0,31.58,31.6441,31.5658,31.637,139000.0
2014-11-25 13:50:00,44.41,44.51,44.41,44.51,204500.0,31.637,31.7083,31.637,31.7083,204500.0
2014-11-25 14:00:00,44.5,44.59,44.45,44.46,267500.0,31.7011,31.7653,31.6655,31.6726,267500.0
2014-11-25 14:10:00,44.46,44.5,44.45,44.47,102900.0,31.6726,31.7011,31.6655,31.6798,102900.0
2014-11-25 14:20:00,44.47,44.52,44.46,44.51,220700.0,31.6798,31.7154,31.6726,31.7083,220700.0
2014-11-25 14:30:00,44.5,44.51,44.44,44.45,110400.0,31.7011,31.7083,31.6584,31.6655,110400.0
2014-11-25 14:40:00,44.45,44.45,44.41,44.42,81600.0,31.6655,31.6655,31.637,31.6441,81600.0
2014-11-25 14:50:00,44.42,44.46,44.4,44.42,118800.0,31.6441,31.6726,31.6299,31.6441,118800.0
2014-11-25 15:00:00,44.42,44.47,44.41,44.41,235400.0,31.6441,31.6798,31.637,31.637,235400.0
2014-11-25 15:10:00,44.41,44.47,44.41,44.47,149500.0,31.637,31.6798,31.637,31.6798,149500.0
2014-11-25 15:20:00,44.47,44.5,44.46,44.48,245700.0,31.6798,31.7011,31.6726,31.6869,245700.0
2014-11-25 15:30:00,44.48,44.49,44.47,44.48,300000.0,31.6869,31.694,31.6798,31.6869,300000.0
2014-11-25 15:40:00,44.48,44.49,44.43,44.43,501100.0,31.6869,31.694,31.6513,31.6513,501100.0
2014-11-25 15:50:00,44.44,44.48,44.4,44.43,1046000.0,31.6584,31.6869,31.6299,31.6513,1046000.0
2014-11-26 09:30:00,43.99,44.37,43.97,44.27,536600.0,31.5536,31.8262,31.5393,31.7545,536600.0
2014-11-26 09:40:00,44.27,44.32,44.16,44.21,337500.0,31.7545,31.7903,31.6756,31.7114,337500.0
2014-11-26 09:50:00,44.21,44.21,44.12,44.16,234700.0,31.7114,31.7114,31.6469,31.6756,234700.0
2014-11-26 10:00:00,44.16,44.2,44.12,44.19,255200.0,31.6756,31.7043,31.6469,31.6971,255200.0
2014-11-26 10:10:00,44.18,44.28,44.16,44.16,339000.0,31.6899,31.7616,31.6756,31.6756,339000.0
2014-11-26 10:20:00,44.16,44.2,44.13,44.19,144900.0,31.6756,31.7043,31.654,31.6971,144900.0
2014-11-26 10:30:00,44.18,44.26,44.18,44.23,230600.0,31.6899,31.7473,31.6899,31.7258,230600.0
2014-11-26 10:40:00,44.23,44.28,44.23,44.26,151300.0,31.7258,31.7616,31.7258,31.7473,151300.0
2014-11-26 10:50:00,44.26,44.26,44.21,44.24,202800.0,31.7473,31.7473,31.7114,31.733,202800.0
2014-11-26 11:00:00,44.23,44.28,44.19,44.19,130400.0,31.7258,31.7616,31.6971,31.6971,130400.0
2014-11-26 11:10:00,44.19,44.24,44.14,44.15,286900.0,31.6971,31.733,31.6612,31.6684,286900.0
2014-11-26 11:20:00,44.15,44.2,44.13,44.2,190500.0,31.6684,31.7043,31.654,31.7043,190500.0
2014-11-26 11:30:00,44.2,44.25,44.19,44.19,126900.0,31.7043,31.7401,31.6971,31.6971,126900.0
2014-11-26 11:40:00,44.2,44.21,44.14,44.16,112200.0,31.7043,31.7114,31.6612,31.6756,112200.0
2014-11-26 11:50:00,44.15,44.21,44.15,44.19,158500.0,31.6684,31.7114,31.6684,31.6971,158500.0
2014-11-26 12:00:00,44.19,44.28,44.16,44.28,145200.0,31.6971,31.7616,31.6756,31.7616,145200.0
2014-11-26 12:10:00,44.28,44.3,44.26,44.29,103600.0,31.7616,31.776,31.7473,31.7688,103600.0
2014-11-26 12:20:00,44.29,44.32,44.28,44.32,82500.0,31.7688,31.7903,31.7616,31.7903,82500.0
2014-11-26 12:30:00,44.31,44.32,44.29,44.31,99200.0,31.7832,31.7903,31.7688,31.7832,99200.0
2014-11-26 12:40:00,44.3,44.34,44.29,44.29,92900.0,31.776,31.8047,31.7688,31.7688,92900.0
2014-11-26 12:50:00,44.3,44.3,44.26,44.29,71600.0,31.776,31.776,31.7473,31.7688,71600.0
2014-11-26 13:00:00,44.28,44.3,44.27,44.27,54500.0,31.7616,31.776,31.7545,31.7545,54500.0
2014-11-26 13:10:00,44.27,44.3,44.26,44.29,79900.0,31.7545,31.776,31.7473,31.7688,79900.0
2014-11-26 13:20:00,44.28,44.29,44.26,44.27,56500.0,31.7616,31.7688,31.7473,31.7545,56500.0
2014-11-26 13:30:00,44.27,44.27,44.24,44.26,98600.0,31.7545,31.7545,31.733,31.7473,98600.0
2014-11-26 13:40:00,44.26,44.31,44.26,44.29,131400.0,31.7473,31.7832,31.7473,31.7688,131400.0
2014-11-26 13:50:00,44.3,44.32,44.28,44.32,136400.0,31.776,31.7903,31.7616,31.7903,136400.0
2014-11-26 14:00:00,44.32,44.37,44.29,44.29,106900.0,31.7903,31.8262,31.7688,31.7688,106900.0
2014-11-26 14:10:00,44.3,44.31,44.27,44.3,70500.0,31.776,31.7832,31.7545,31.776,70500.0
2014-11-26 14:20:00,44.31,44.33,44.3,44.3,105400.0,31.7832,31.7975,31.776,31.776,105400.0
2014-11-26 14:30:00,44.3,44.31,44.27,44.29,92900.0,31.776,31.7832,31.7545,31.7688,92900.0
2014-11-26 14:40:00,44.29,44.29,44.24,44.27,96100.0,31.7688,31.7688,31.733,31.7545,96100.0
2014-11-26 14:50:00,44.27,44.29,44.25,44.28,172600.0,31.7545,31.7688,31.7401,31.7616,172600.0
2014-11-26 15:00:00,44.28,44.3,44.27,44.3,79100.0,31.7616,31.776,31.7545,31.776,79100.0
2014-11-26 15:10:00,44.3,44.3,44.28,44.3,78300.0,31.776,31.776,31.7616,31.776,78300.0
2014-11-26 15:20:00,44.3,44.33,44.29,44.3,237200.0,31.776,31.7975,31.7688,31.776,237200.0
2014-11-26 15:30:00,44.3,44.31,44.25,44.27,249600.0,31.776,31.7832,31.7401,31.7545,249600.0
2014-11-26 15:40:00,44.27,44.3,44.25,44.26,282500.0,31.7545,31.776,31.7401,31.7473,282500.0
2014-11-26 15:50:00,44.26,44.32,44.25,44.29,629300.0,31.7473,31.7903,31.7401,31.7688,629300.0
2014-11-28 09:30:00,44.2,44.7,44.15,44.69,709100.0,31.7043,32.0629,31.6684,32.0557,709100.0
2014-11-28 09:40:00,44.7,44.8,44.66,44.7,518100.0,32.0629,32.1346,32.0342,32.0629,518100.0
2014-11-28 09:50:00,44.7,44.8,44.65,44.79,200900.0,32.0629,32.1346,32.027,32.1275,200900.0
2014-11-28 10:00:00,44.78,44.87,44.76,44.86,365500.0,32.1203,32.1848,32.1059,32.1777,365500.0
2014-11-28 10:10:00,44.86,44.87,44.81,44.84,284200.0,32.1777,32.1848,32.1418,32.1633,284200.0
2014-11-28 10:20:00,44.85,45.0,44.84,44.97,585400.0,32.1705,32.2781,32.1633,32.2566,585400.0
2014-11-28 10:30:00,44.96,44.98,44.89,44.96,245000.0,32.2494,32.2637,32.1992,32.2494,245000.0
2014-11-28 10:40:00,44.97,45.0,44.9,44.91,235600.0,32.2566,32.2781,32.2064,32.2135,235600.0
2014-11-28 10:50:00,44.9,44.92,44.84,44.91,339700.0,32.2064,32.2207,32.1633,32.2135,339700.0
2014-11-28 11:00:00,44.91,44.94,44.89,44.89,199600.0,32.2135,32.2351,32.1992,32.1992,199600.0
2014-11-28 11:10:00,44.9,44.97,44.89,44.97,180000.0,32.2064,32.2566,32.1992,32.2566,180000.0
2014-11-28 11:20:00,44.97,44.97,44.88,44.91,246900.0,32.2566,32.2566,32.192,32.2135,246900.0
2014-11-28 11:30:00,44.91,44.93,44.87,44.93,140400.0,32.2135,32.2279,32.1848,32.2279,140400.0
2014-11-28 11:40:00,44.93,44.94,44.87,44.89,160500.0,32.2279,32.2351,32.1848,32.1992,160500.0
2014-11-28 11:50:00,44.89,44.9,44.86,44.89,156000.0,32.1992,32.2064,32.1777,32.1992,156000.0
2014-11-28 12:00:00,44.89,44.89,44.81,44.83,221100.0,32.1992,32.1992,32.1418,32.1562,221100.0
2014-11-28 12:10:00,44.82,44.84,44.81,44.81,182500.0,32.149,32.1633,32.1418,32.1418,182500.0
2014-11-28 12:20:00,44.82,44.82,44.72,44.76,385200.0,32.149,32.149,32.0773,32.1059,385200.0
2014-11-28 12:30:00,44.76,44.82,44.75,44.77,220400.0,32.1059,32.149,32.0988,32.1131,220400.0
2014-11-28 12:40:00,44.77,44.78,44.71,44.75,348100.0,32.1131,32.1203,32.0701,32.0988,348100.0
2014-11-28 12:50:00,44.74,44.86,44.74,44.85,689400.0,32.0916,32.1777,32.0916,32.1705,689400.0
2014-12-01 09:30:00,44.18,44.59,44.13,44.5,1145100.0,31.6899,31.984,31.654,31.9194,1145100.0
2014-12-01 09:40:00,44.49,44.59,44.44,44.51,396600.0,31.9123,31.984,31.8764,31.9266,396600.0
2014-12-01 09:50:00,44.51,44.6,44.46,44.49,366300.0,31.9266,31.9912,31.8908,31.9123,366300.0
2014-12-01 10:00:00,44.5,44.61,44.42,44.44,375100.0,31.9194,31.9983,31.8621,31.8764,375100.0
2014-12-01 10:10:00,44.44,44.68,44.41,44.64,485200.0,31.8764,32.0486,31.8549,32.0199,485200.0
2014-12-01 10:20:00,44.65,44.72,44.61,44.65,269200.0,32.027,32.0773,31.9983,32.027,269200.0
2014-12-01 10:30:00,44.64,44.69,44.55,44.56,254000.0,32.0199,32.0557,31.9553,31.9625,254000.0
2014-12-01 10:40:00,44.56,44.58,44.51,44.56,198800.0,31.9625,31.9768,31.9266,31.9625,198800.0
2014-12-01 10:50:00,44.57,44.63,44.56,44.63,148700.0,31.9697,32.0127,31.9625,32.0127,148700.0
2014-12-01 11:00:00,44.62,44.68,44.62,44.65,146500.0,32.0055,32.0486,32.0055,32.027,146500.0
2014-12-01 11:10:00,44.65,44.68,44.61,44.64,147400.0,32.027,32.0486,31.9983,32.0199,147400.0
2014-12-01 11:20:00,44.64,44.74,44.63,44.72,162200.0,32.0199,32.0916,32.0127,32.0773,162200.0
2014-12-01 11:30:00,44.72,44.75,44.7,44.72,196500.0,32.0773,32.0988,32.0629,32.0773,196500.0
2014-12-01 11:40:00,44.72,44.77,44.68,44.71,191300.0,32.0773,32.1131,32.0486,32.0701,191300.0
2014-12-01 11:50:00,44.71,44.75,44.6,44.62,181500.0,32.0701,32.0988,31.9912,32.0055,181500.0
2014-12-01 12:00:00,44.62,44.66,44.59,44.66,164700.0,32.0055,32.0342,31.984,32.0342,164700.0
2014-12-01 12:10:00,44.65,44.69,44.63,44.67,115600.0,32.027,32.0557,32.0127,32.0414,115600.0
2014-12-01 12:20:00,44.68,44.68,44.63,44.64,146300.0,32.0486,32.0486,32.0127,32.0199,146300.0
2014-12-01 12:30:00,44.65,44.65,44.61,44.61,92000.0,32.027,32.027,31.9983,31.9983,92000.0
2014-12-01 12:40:00,44.61,44.63,44.59,44.61,76000.0,31.9983,32.0127,31.984,31.9983,76000.0
2014-12-01 12:50:00,44.61,44.65,44.59,44.64,140600.0,31.9983,32.027,31.984,32.0199,140600.0
2014-12-01 13:00:00,44.64,44.7,44.61,44.64,158200.0,32.0199,32.0629,31.9983,32.0199,158200.0
2014-12-01 13:10:00,44.64,44.68,44.61,44.64,103100.0,32.0199,32.0486,31.9983,32.0199,103100.0
2014-12-01 13:20:00,44.65,44.69,44.63,44.66,67900.0,32.027,32.0557,32.0127,32.0342,67900.0
2014-12-01 13:30:00,44.67,44.73,44.66,44.71,98900.0,32.0414,32.0844,32.0342,32.0701,98900.0
2014-12-01 13:40:00,44.71,44.75,44.7,44.71,110000.0,32.0701,32.0988,32.0629,32.0701,110000.0
2014-12-01 13:50:00,44.71,44.71,44.62,44.63,114200.0,32.0701,32.0701,32.0055,32.0127,114200.0
2014-12-01 14:00:00,44.64,44.67,44.61,44.64,119100.0,32.0199,32.0414,31.9983,32.0199,119100.0
2014-12-01 14:10:00,44.63,44.66,44.6,44.6,137500.0,32.0127,32.0342,31.9912,31.9912,137500.0
2014-12-01 14:20:00,44.6,44.62,44.55,44.57,150900.0,31.9912,32.0055,31.9553,31.9697,150900.0
2014-12-01 14:30:00,44.57,44.62,44.54,44.62,149000.0,31.9697,32.0055,31.9481,32.0055,149000.0
2014-12-01 14:40:00,44.62,44.62,44.58,44.6,109800.0,32.0055,32.0055,31.9768,31.9912,109800.0
2014-12-01 14:50:00,44.61,44.62,44.56,44.59,104400.0,31.9983,32.0055,31.9625,31.984,104400.0
2014-12-01 15:00:00,44.59,44.62,44.58,44.59,124500.0,31.984,32.0055,31.9768,31.984,124500.0
2014-12-01 15:10:00,44.6,44.63,44.57,44.62,155100.0,31.9912,32.0127,31.9697,32.0055,155100.0
2014-12-01 15:20:00,44.62,44.66,44.61,44.63,165000.0,32.0055,32.0342,31.9983,32.0127,165000.0
2014-12-01 15:30:00,44.63,44.64,44.55,44.57,306500.0,32.0127,32.0199,31.9553,31.9697,306500.0
2014-12-01 15:40:00,44.57,44.61,44.55,44.55,369200.0,31.9697,31.9983,31.9553,31.9553,369200.0
2014-12-01 15:50:00,44.55,44.6,44.54,44.57,668000.0,31.9553,31.9912,31.9481,31.9697,668000.0
2014-12-02 09:30:00,44.37,44.64,44.23,44.59,758600.0,31.8262,32.0199,31.7258,31.984,758600.0
2014-12-02 09:40:00,44.59,44.67,44.51,44.55,351400.0,31.984,32.0414,31.9266,31.9553,351400.0
2014-12-02 09:50:00,44.56,44.61,44.46,44.5,269200.0,31.9625,31.9983,31.8908,31.9194,269200.0
2014-12-02 10:00:00,44.5,44.54,44.44,44.5,281400.0,31.9194,31.9481,31.8764,31.9194,281400.0
2014-12-02 10:10:00,44.5,44.55,44.49,44.53,146500.0,31.9194,31.9553,31.9123,31.941,146500.0
2014-12-02 10:20:00,44.52,44.54,44.47,44.47,238400.0,31.9338,31.9481,31.8979,31.8979,238400.0
2014-12-02 10:30:00,44.47,44.53,44.47,44.52,144600.0,31.8979,31.941,31.8979,31.9338,144600.0
2014-12-02 10:40:00,44.52,44.53,44.44,44.45,235600.0,31.9338,31.941,31.8764,31.8836,235600.0
2014-12-02 10:50:00,44.45,44.49,44.36,44.4,217200.0,31.8836,31.9123,31.819,31.8477,217200.0
2014-12-02 11:00:00,44.41,44.45,44.37,44.39,213500.0,31.8549,31.8836,31.8262,31.8405,213500.0
2014-12-02 11:10:00,44.39,44.45,44.37,44.39,305500.0,31.8405,31.8836,31.8262,31.8405,305500.0
2014-12-02 11:20:00,44.39,44.45,44.38,44.41,128600.0,31.8405,31.8836,31.8334,31.8549,128600.0
2014-12-02 11:30:00,44.42,44.47,44.4,44.44,145800.0,31.8621,31.8979,31.8477,31.8764,145800.0
2014-12-02 11:40:00,44.44,44.47,44.4,44.47,147600.0,31.8764,31.8979,31.8477,31.8979,147600.0
2014-12-02 11:50:00,44.47,44.47,44.4,44.46,158600.0,31.8979,31.8979,31.8477,31.8908,158600.0
2014-12-02 12:00:00,44.46,44.49,44.43,44.47,89100.0,31.8908,31.9123,31.8692,31.8979,89100.0
2014-12-02 12:10:00,44.47,44.49,44.42,44.44,108800.0,31.8979,31.9123,31.8621,31.8764,108800.0
2014-12-02 12:20:00,44.44,44.48,44.43,44.45,119800.0,31.8764,31.9051,31.8692,31.8836,119800.0
2014-12-02 12:30:00,44.46,44.5,44.44,44.46,88700.0,31.8908,31.9194,31.8764,31.8908,88700.0
2014-12-02 12:40:00,44.46,44.53,44.45,44.52,127900.0,31.8908,31.941,31.8836,31.9338,127900.0
2014-12-02 12:50:00,44.5,44.54,44.5,44.54,90800.0,31.9194,31.9481,31.9194,31.9481,90800.0
2014-12-02 13:00:00,44.54,44.57,44.52,44.57,131600.0,31.9481,31.9697,31.9338,31.9697,131600.0
2014-12-02 13:10:00,44.57,44.58,44.5,44.5,162400.0,31.9697,31.9768,31.9194,31.9194,162400.0
2014-12-02 13:20:00,44.51,44.51,44.47,44.51,182000.0,31.9266,31.9266,31.8979,31.9266,182000.0
2014-12-02 13:30:00,44.51,44.51,44.48,44.5,197300.0,31.9266,31.9266,31.9051,31.9194,197300.0
2014-12-02 13:40:00,44.5,44.5,44.46,44.5,131400.0,31.9194,31.9194,31.8908,31.9194,131400.0
2014-12-02 13:50:00,44.5,44.5,44.46,44.49,123300.0,31.9194,31.9194,31.8908,31.9123,123300.0
2014-12-02 14:00:00,44.5,44.51,44.48,44.5,281900.0,31.9194,31.9266,31.9051,31.9194,281900.0
2014-12-02 14:10:00,44.49,44.51,44.47,44.49,166400.0,31.9123,31.9266,31.8979,31.9123,166400.0
2014-12-02 14:20:00,44.49,44.51,44.48,44.49,104400.0,31.9123,31.9266,31.9051,31.9123,104400.0
2014-12-02 14:30:00,44.49,44.51,44.48,44.5,227300.0,31.9123,31.9266,31.9051,31.9194,227300.0
2014-12-02 14:40:00,44.5,44.57,44.48,44.57,361400.0,31.9194,31.9697,31.9051,31.9697,361400.0
2014-12-02 14:50:00,44.57,44.63,44.56,44.58,158900.0,31.9697,32.0127,31.9625,31.9768,158900.0
2014-12-02 15:00:00,44.58,44.58,44.49,44.54,233200.0,31.9768,31.9768,31.9123,31.9481,233200.0
2014-12-02 15:10:00,44.53,44.54,44.5,44.52,180600.0,31.941,31.9481,31.9194,31.9338,180600.0
2014-12-02 15:20:00,44.52,44.53,44.48,44.53,219400.0,31.9338,31.941,31.9051,31.941,219400.0
2014-12-02 15:30:00,44.53,44.54,44.5,44.52,225700.0,31.941,31.9481,31.9194,31.9338,225700.0
2014-12-02 15:40:00,44.53,44.53,44.5,44.53,420000.0,31.941,31.941,31.9194,31.941,420000.0
2014-12-02 15:50:00,44.53,44.57,44.52,44.56,544700.0,31.941,31.9697,31.9338,31.9625,544700.0
2014-12-03 09:30:00,44.42,44.44,44.25,44.29,809900.0,31.8621,31.8764,31.7401,31.7688,809900.0
2014-12-03 09:40:00,44.29,44.31,44.15,44.17,333300.0,31.7688,31.7832,31.6684,31.6827,333300.0
2014-12-03 09:50:00,44.18,44.2,43.96,43.98,443900.0,31.6899,31.7043,31.5321,31.5465,443900.0
2014-12-03 10:00:00,43.97,44.08,43.93,44.04,350500.0,31.5393,31.6182,31.5106,31.5895,350500.0
2014-12-03 10:10:00,44.04,44.07,43.98,44.05,272500.0,31.5895,31.611,31.5465,31.5967,272500.0
2014-12-03 10:20:00,44.06,44.07,43.96,43.99,412400.0,31.6038,31.611,31.5321,31.5536,412400.0
2014-12-03 10:30:00,43.99,44.05,43.96,44.01,345400.0,31.5536,31.5967,31.5321,31.568,345400.0
2014-12-03 10:40:00,44.01,44.02,43.97,43.98,221300.0,31.568,31.5751,31.5393,31.5465,221300.0
2014-12-03 10:50:00,43.98,44.04,43.98,44.03,246100.0,31.5465,31.5895,31.5465,31.5823,246100.0
2014-12-03 11:00:00,44.03,44.04,43.94,44.0,286300.0,31.5823,31.5895,31.5178,31.5608,286300.0
2014-12-03 11:10:00,44.0,44.04,43.98,44.0,257900.0,31.5608,31.5895,31.5465,31.5608,257900.0
2014-12-03 11:20:00,44.01,44.04,43.99,44.0,251800.0,31.568,31.5895,31.5536,31.5608,251800.0
2014-12-03 11:30:00,44.0,44.0,43.91,43.93,222600.0,31.5608,31.5608,31.4962,31.5106,222600.0
2014-12-03 11:40:00,43.93,43.94,43.9,43.91,204400.0,31.5106,31.5178,31.4891,31.4962,204400.0
2014-12-03 11:50:00,43.91,43.92,43.88,43.91,273000.0,31.4962,31.5034,31.4747,31.4962,273000.0
2014-12-03 12:00:00,43.91,43.93,43.86,43.86,234000.0,31.4962,31.5106,31.4604,31.4604,234000.0
2014-12-03 12:10:00,43.86,43.97,43.86,43.95,142400.0,31.4604,31.5393,31.4604,31.5249,142400.0
2014-12-03 12:20:00,43.96,44.01,43.95,43.98,189300.0,31.5321,31.568,31.5249,31.5465,189300.0
2014-12-03 12:30:00,43.98,44.01,43.97,44.0,227300.0,31.5465,31.568,31.5393,31.5608,227300.0
2014-12-03 12:40:00,44.0,44.05,43.99,44.01,202100.0,31.5608,31.5967,31.5536,31.568,202100.0
2014-12-03 12:50:00,44.01,44.01,43.98,43.98,222600.0,31.568,31.568,31.5465,31.5465,222600.0
2014-12-03 13:00:00,43.98,44.0,43.93,43.97,249500.0,31.5465,31.5608,31.5106,31.5393,249500.0
2014-12-03 13:10:00,43.97,43.98,43.94,43.95,203200.0,31.5393,31.5465,31.5178,31.5249,203200.0
2014-12-03 13:20:00,43.95,43.95,43.93,43.95,118800.0,31.5249,31.5249,31.5106,31.5249,118800.0
2014-12-03 13:30:00,43.94,43.95,43.93,43.95,153600.0,31.5178,31.5249,31.5106,31.5249,153600.0
2014-12-03 13:40:00,43.95,43.95,43.86,43.92,254600.0,31.5249,31.5249,31.4604,31.5034,254600.0
2014-12-03 13:50:00,43.91,43.96,43.91,43.94,119900.0,31.4962,31.5321,31.4962,31.5178,119900.0
2014-12-03 14:00:00,43.95,43.95,43.91,43.91,160000.0,31.5249,31.5249,31.4962,31.4962,160000.0
2014-12-03 14:10:00,43.92,43.95,43.91,43.92,183100.0,31.5034,31.5249,31.4962,31.5034,183100.0
2014-12-03 14:20:00,43.92,43.94,43.88,43.9,185400.0,31.5034,31.5178,31.4747,31.4891,185400.0
2014-12-03 14:30:00,43.9,43.91,43.88,43.89,137600.0,31.4891,31.4962,31.4747,31.4819,137600.0
2014-12-03 14:40:00,43.88,43.91,43.87,43.87,141700.0,31.4747,31.4962,31.4676,31.4676,141700.0
2014-12-03 14:50:00,43.87,43.91,43.84,43.9,165700.0,31.4676,31.4962,31.446,31.4891,165700.0
2014-12-03 15:00:00,43.89,43.91,43.88,43.89,126900.0,31.4819,31.4962,31.4747,31.4819,126900.0
2014-12-03 15:10:00,43.88,43.91,43.88,43.9,196700.0,31.4747,31.4962,31.4747,31.4891,196700.0
2014-12-03 15:20:00,43.9,43.93,43.89,43.89,333000.0,31.4891,31.5106,31.4819,31.4819,333000.0
2014-12-03 15:30:00,43.9,43.91,43.87,43.87,572200.0,31.4891,31.4962,31.4676,31.4676,572200.0
2014-12-03 15:40:00,43.88,43.88,43.8,43.85,829400.0,31.4747,31.4747,31.4173,31.4532,829400.0
2014-12-03 15:50:00,43.84,43.85,43.76,43.8,1495300.0,31.446,31.4532,31.3887,31.4173,1495300.0
2014-12-04 09:30:00,43.62,43.84,43.6,43.82,638600.0,31.2882,31.446,31.2739,31.4317,638600.0
2014-12-04 09:40:00,43.82,43.84,43.65,43.76,333100.0,31.4317,31.446,31.3097,31.3887,333100.0
2014-12-04 09:50:00,43.76,43.77,43.65,43.68,232700.0,31.3887,31.3958,31.3097,31.3313,232700.0
2014-12-04 10:00:00,43.67,43.68,43.57,43.67,391500.0,31.3241,31.3313,31.2524,31.3241,391500.0
2014-12-04 10:10:00,43.67,43.71,43.58,43.58,277000.0,31.3241,31.3528,31.2595,31.2595,277000.0
2014-12-04 10:20:00,43.59,43.61,43.47,43.47,629400.0,31.2667,31.2811,31.1806,31.1806,629400.0
2014-12-04 10:30:00,43.47,43.5,43.4,43.41,283800.0,31.1806,31.2022,31.1304,31.1376,283800.0
2014-12-04 10:40:00,43.41,43.45,43.4,43.41,252400.0,31.1376,31.1663,31.1304,31.1376,252400.0
2014-12-04 10:50:00,43.41,43.44,43.41,43.44,265800.0,31.1376,31.1591,31.1376,31.1591,265800.0
2014-12-04 11:00:00,43.44,43.46,43.39,43.41,316900.0,31.1591,31.1735,31.1233,31.1376,316900.0
2014-12-04 11:10:00,43.41,43.42,43.37,43.39,282700.0,31.1376,31.1448,31.1089,31.1233,282700.0
2014-12-04 11:20:00,43.39,43.44,43.38,43.43,257600.0,31.1233,31.1591,31.1161,31.1519,257600.0
2014-12-04 11:30:00,43.43,43.5,43.42,43.49,166700.0,31.1519,31.2022,31.1448,31.195,166700.0
2014-12-04 11:40:00,43.5,43.55,43.49,43.53,161900.0,31.2022,31.238,31.195,31.2237,161900.0
2014-12-04 11:50:00,43.53,43.57,43.51,43.56,105700.0,31.2237,31.2524,31.2093,31.2452,105700.0
2014-12-04 12:00:00,43.57,43.66,43.56,43.66,301600.0,31.2524,31.3169,31.2452,31.3169,301600.0
2014-12-04 12:10:00,43.66,43.69,43.6,43.62,170100.0,31.3169,31.3384,31.2739,31.2882,170100.0
2014-12-04 12:20:00,43.61,43.64,43.59,43.61,169500.0,31.2811,31.3026,31.2667,31.2811,169500.0
2014-12-04 12:30:00,43.61,43.73,43.6,43.63,379600.0,31.2811,31.3671,31.2739,31.2954,379600.0
2014-12-04 12:40:00,43.64,43.69,43.63,43.66,215000.0,31.3026,31.3384,31.2954,31.3169,215000.0
2014-12-04 12:50:00,43.67,43.67,43.59,43.59,99600.0,31.3241,31.3241,31.2667,31.2667,99600.0
2014-12-04 13:00:00,43.59,43.64,43.57,43.61,108600.0,31.2667,31.3026,31.2524,31.2811,108600.0
2014-12-04 13:10:00,43.62,43.62,43.55,43.56,178400.0,31.2882,31.2882,31.238,31.2452,178400.0
2014-12-04 13:20:00,43.56,43.65,43.56,43.65,212200.0,31.2452,31.3097,31.2452,31.3097,212200.0
2014-12-04 13:30:00,43.64,43.66,43.61,43.61,157400.0,31.3026,31.3169,31.2811,31.2811,157400.0
2014-12-04 13:40:00,43.6,43.65,43.59,43.63,203900.0,31.2739,31.3097,31.2667,31.2954,203900.0
2014-12-04 13:50:00,43.63,43.66,43.63,43.65,133600.0,31.2954,31.3169,31.2954,31.3097,133600.0
2014-12-04 14:00:00,43.65,43.66,43.62,43.64,268200.0,31.3097,31.3169,31.2882,31.3026,268200.0
2014-12-04 14:10:00,43.65,43.65,43.57,43.6,221700.0,31.3097,31.3097,31.2524,31.2739,221700.0
2014-12-04 14:20:00,43.6,43.6,43.57,43.58,147200.0,31.2739,31.2739,31.2524,31.2595,147200.0
2014-12-04 14:30:00,43.58,43.58,43.49,43.49,257000.0,31.2595,31.2595,31.195,31.195,257000.0
2014-12-04 14:40:00,43.5,43.5,43.43,43.43,345800.0,31.2022,31.2022,31.1519,31.1519,345800.0
2014-12-04 14:50:00,43.44,43.53,43.41,43.51,251300.0,31.1591,31.2237,31.1376,31.2093,251300.0
2014-12-04 15:00:00,43.5,43.54,43.49,43.51,150400.0,31.2022,31.2308,31.195,31.2093,150400.0
2014-12-04 15:10:00,43.51,43.53,43.49,43.5,201100.0,31.2093,31.2237,31.195,31.2022,201100.0
2014-12-04 15:20:00,43.5,43.51,43.43,43.45,281000.0,31.2022,31.2093,31.1519,31.1663,281000.0
2014-12-04 15:30:00,43.45,43.51,43.44,43.48,271900.0,31.1663,31.2093,31.1591,31.1878,271900.0
2014-12-04 15:40:00,43.48,43.52,43.46,43.47,609800.0,31.1878,31.2165,31.1735,31.1806,609800.0
2014-12-04 15:50:00,43.47,43.51,43.42,43.49,1286700.0,31.1806,31.2093,31.1448,31.195,1286700.0
2014-12-05 09:30:00,43.5,43.52,43.2,43.49,669200.0,31.2022,31.2165,30.987,31.195,669200.0
2014-12-05 09:40:00,43.49,43.55,43.43,43.5,404900.0,31.195,31.238,31.1519,31.2022,404900.0
2014-12-05 09:50:00,43.5,43.53,43.46,43.48,301900.0,31.2022,31.2237,31.1735,31.1878,301900.0
2014-12-05 10:00:00,43.48,43.49,43.38,43.45,265600.0,31.1878,31.195,31.1161,31.1663,265600.0
2014-12-05 10:10:00,43.45,43.6,43.42,43.59,232600.0,31.1663,31.2739,31.1448,31.2667,232600.0
2014-12-05 10:20:00,43.59,43.61,43.54,43.54,485700.0,31.2667,31.2811,31.2308,31.2308,485700.0
2014-12-05 10:30:00,43.55,43.57,43.49,43.49,190000.0,31.238,31.2524,31.195,31.195,190000.0
2014-12-05 10:40:00,43.5,43.5,43.44,43.46,231200.0,31.2022,31.2022,31.1591,31.1735,231200.0
2014-12-05 10:50:00,43.46,43.48,43.44,43.48,149700.0,31.1735,31.1878,31.1591,31.1878,149700.0
2014-12-05 11:00:00,43.48,43.49,43.41,43.41,246800.0,31.1878,31.195,31.1376,31.1376,246800.0
2014-12-05 11:10:00,43.41,43.48,43.4,43.47,208000.0,31.1376,31.1878,31.1304,31.1806,208000.0
2014-12-05 11:20:00,43.48,43.48,43.41,43.41,131500.0,31.1878,31.1878,31.1376,31.1376,131500.0
2014-12-05 11:30:00,43.41,43.48,43.4,43.47,203400.0,31.1376,31.1878,31.1304,31.1806,203400.0
2014-12-05 11:40:00,43.46,43.56,43.45,43.54,207700.0,31.1735,31.2452,31.1663,31.2308,207700.0
2014-12-05 11:50:00,43.54,43.55,43.52,43.54,186900.0,31.2308,31.238,31.2165,31.2308,186900.0
2014-12-05 12:00:00,43.54,43.56,43.49,43.5,155400.0,31.2308,31.2452,31.195,31.2022,155400.0
2014-12-05 12:10:00,43.49,43.53,43.48,43.49,81700.0,31.195,31.2237,31.1878,31.195,81700.0
2014-12-05 12:20:00,43.49,43.53,43.49,43.53,94700.0,31.195,31.2237,31.195,31.2237,94700.0
2014-12-05 12:30:00,43.53,43.55,43.51,43.53,121200.0,31.2237,31.238,31.2093,31.2237,121200.0
2014-12-05 12:40:00,43.53,43.57,43.51,43.54,135800.0,31.2237,31.2524,31.2093,31.2308,135800.0
2014-12-05 12:50:00,43.54,43.58,43.53,43.56,106800.0,31.2308,31.2595,31.2237,31.2452,106800.0
2014-12-05 13:00:00,43.56,43.57,43.51,43.51,87000.0,31.2452,31.2524,31.2093,31.2093,87000.0
2014-12-05 13:10:00,43.52,43.53,43.48,43.48,61200.0,31.2165,31.2237,31.1878,31.1878,61200.0
2014-12-05 13:20:00,43.48,43.5,43.46,43.48,117800.0,31.1878,31.2022,31.1735,31.1878,117800.0
2014-12-05 13:30:00,43.48,43.52,43.48,43.51,48300.0,31.1878,31.2165,31.1878,31.2093,48300.0
2014-12-05 13:40:00,43.5,43.55,43.5,43.55,79900.0,31.2022,31.238,31.2022,31.238,79900.0
2014-12-05 13:50:00,43.54,43.55,43.52,43.54,90800.0,31.2308,31.238,31.2165,31.2308,90800.0
2014-12-05 14:00:00,43.54,43.55,43.51,43.55,90900.0,31.2308,31.238,31.2093,31.238,90900.0
2014-12-05 14:10:00,43.55,43.56,43.51,43.52,99400.0,31.238,31.2452,31.2093,31.2165,99400.0
2014-12-05 14:20:00,43.51,43.53,43.49,43.52,89000.0,31.2093,31.2237,31.195,31.2165,89000.0
2014-12-05 14:30:00,43.52,43.56,43.5,43.55,228000.0,31.2165,31.2452,31.2022,31.238,228000.0
2014-12-05 14:40:00,43.55,43.55,43.53,43.53,61400.0,31.238,31.238,31.2237,31.2237,61400.0
2014-12-05 14:50:00,43.54,43.54,43.51,43.53,122400.0,31.2308,31.2308,31.2093,31.2237,122400.0
2014-12-05 15:00:00,43.52,43.55,43.51,43.54,145600.0,31.2165,31.238,31.2093,31.2308,145600.0
2014-12-05 15:10:00,43.54,43.54,43.5,43.51,191400.0,31.2308,31.2308,31.2022,31.2093,191400.0
2014-12-05 15:20:00,43.52,43.52,43.49,43.5,160400.0,31.2165,31.2165,31.195,31.2022,160400.0
2014-12-05 15:30:00,43.5,43.5,43.46,43.48,259500.0,31.2022,31.2022,31.1735,31.1878,259500.0
2014-12-05 15:40:00,43.47,43.5,43.47,43.49,484500.0,31.1806,31.2022,31.1806,31.195,484500.0
2014-12-05 15:50:00,43.5,43.54,43.47,43.54,783500.0,31.2022,31.2308,31.1806,31.2308,783500.0
2014-12-08 09:30:00,43.51,43.63,43.35,43.43,623400.0,31.2093,31.2954,31.0946,31.1519,623400.0
2014-12-08 09:40:00,43.44,43.48,43.39,43.42,280100.0,31.1591,31.1878,31.1233,31.1448,280100.0
2014-12-08 09:50:00,43.43,43.47,43.41,43.41,268800.0,31.1519,31.1806,31.1376,31.1376,268800.0
2014-12-08 10:00:00,43.42,43.43,43.33,43.36,316600.0,31.1448,31.1519,31.0802,31.1017,316600.0
2014-12-08 10:10:00,43.37,43.42,43.27,43.29,350900.0,31.1089,31.1448,31.0372,31.0515,350900.0
2014-12-08 10:20:00,43.29,43.35,43.26,43.31,239700.0,31.0515,31.0946,31.03,31.0659,239700.0
2014-12-08 10:30:00,43.31,43.31,43.3,43.3,121300.0,31.0659,31.0659,31.0587,31.0587,121300.0
2014-12-08 10:40:00,43.3,43.4,43.3,43.38,195000.0,31.0587,31.1304,31.0587,31.1161,195000.0
2014-12-08 10:50:00,43.37,43.39,43.35,43.38,216100.0,31.1089,31.1233,31.0946,31.1161,216100.0
2014-12-08 11:00:00,43.38,43.38,43.33,43.33,111300.0,31.1161,31.1161,31.0802,31.0802,111300.0
2014-12-08 11:10:00,43.34,43.39,43.31,43.39,142200.0,31.0874,31.1233,31.0659,31.1233,142200.0
2014-12-08 11:20:00,43.39,43.41,43.35,43.38,238100.0,31.1233,31.1376,31.0946,31.1161,238100.0
2014-12-08 11:30:00,43.39,43.41,43.38,43.4,146100.0,31.1233,31.1376,31.1161,31.1304,146100.0
2014-12-08 11:40:00,43.39,43.44,43.39,43.44,121300.0,31.1233,31.1591,31.1233,31.1591,121300.0
2014-12-08 11:50:00,43.44,43.48,43.42,43.43,170900.0,31.1591,31.1878,31.1448,31.1519,170900.0
2014-12-08 12:00:00,43.44,43.47,43.42,43.43,166400.0,31.1591,31.1806,31.1448,31.1519,166400.0
2014-12-08 12:10:00,43.43,43.44,43.37,43.4,167100.0,31.1519,31.1591,31.1089,31.1304,167100.0
2014-12-08 12:20:00,43.4,43.4,43.35,43.39,147500.0,31.1304,31.1304,31.0946,31.1233,147500.0
2014-12-08 12:30:00,43.39,43.43,43.37,43.43,120900.0,31.1233,31.1519,31.1089,31.1519,120900.0
2014-12-08 12:40:00,43.43,43.46,43.42,43.43,107100.0,31.1519,31.1735,31.1448,31.1519,107100.0
2014-12-08 12:50:00,43.44,43.45,43.4,43.42,208100.0,31.1591,31.1663,31.1304,31.1448,208100.0
2014-12-08 13:00:00,43.43,43.44,43.4,43.41,150800.0,31.1519,31.1591,31.1304,31.1376,150800.0
2014-12-08 13:10:00,43.41,43.45,43.41,43.42,124200.0,31.1376,31.1663,31.1376,31.1448,124200.0
2014-12-08 13:20:00,43.41,43.42,43.32,43.32,158500.0,31.1376,31.1448,31.073,31.073,158500.0
2014-12-08 13:30:00,43.33,43.33,43.26,43.26,174000.0,31.0802,31.0802,31.03,31.03,174000.0
2014-12-08 13:40:00,43.26,43.26,43.22,43.24,199900.0,31.03,31.03,31.0013,31.0157,199900.0
2014-12-08 13:50:00,43.23,43.25,43.2,43.22,216800.0,31.0085,31.0228,30.987,31.0013,216800.0
2014-12-08 14:00:00,43.22,43.22,43.09,43.14,330500.0,31.0013,31.0013,30.9081,30.9439,330500.0
2014-12-08 14:10:00,43.15,43.19,43.13,43.17,279600.0,30.9511,30.9798,30.9368,30.9654,279600.0
2014-12-08 14:20:00,43.17,43.24,43.15,43.24,193300.0,30.9654,31.0157,30.9511,31.0157,193300.0
2014-12-08 14:30:00,43.23,43.24,43.21,43.23,151300.0,31.0085,31.0157,30.9941,31.0085,151300.0
2014-12-08 14:40:00,43.23,43.24,43.21,43.22,190000.0,31.0085,31.0157,30.9941,31.0013,190000.0
2014-12-08 14:50:00,43.23,43.27,43.22,43.23,207500.0,31.0085,31.0372,31.0013,31.0085,207500.0
2014-12-08 15:00:00,43.22,43.27,43.22,43.23,223100.0,31.0013,31.0372,31.0013,31.0085,223100.0
2014-12-08 15:10:00,43.23,43.25,43.2,43.22,275200.0,31.0085,31.0228,30.987,31.0013,275200.0
2014-12-08 15:20:00,43.22,43.27,43.2,43.25,330900.0,31.0013,31.0372,30.987,31.0228,330900.0
2014-12-08 15:30:00,43.26,43.27,43.21,43.25,453700.0,31.03,31.0372,30.9941,31.0228,453700.0
2014-12-08 15:40:00,43.25,43.26,43.19,43.2,478600.0,31.0228,31.03,30.9798,30.987,478600.0
2014-12-08 15:50:00,43.19,43.23,43.14,43.15,1468300.0,30.9798,31.0085,30.9439,30.9511,1468300.0
2014-12-09 09:30:00,42.15,42.54,42.14,42.27,2002600.0,30.2338,30.5136,30.2266,30.3199,2002600.0
2014-12-09 09:40:00,42.27,42.34,42.05,42.2,1043400.0,30.3199,30.3701,30.1621,30.2697,1043400.0
2014-12-09 09:50:00,42.21,42.25,42.07,42.14,604700.0,30.2769,30.3055,30.1764,30.2266,604700.0
2014-12-09 10:00:00,42.13,42.16,41.95,41.98,917900.0,30.2195,30.241,30.0904,30.1119,917900.0
2014-12-09 10:10:00,41.99,42.07,41.96,42.03,644800.0,30.119,30.1764,30.0975,30.1477,644800.0
2014-12-09 10:20:00,42.03,42.08,41.86,41.9,700800.0,30.1477,30.1836,30.0258,30.0545,700800.0
2014-12-09 10:30:00,41.9,41.94,41.81,41.89,618600.0,30.0545,30.0832,29.9899,30.0473,618600.0
2014-12-09 10:40:00,41.89,42.04,41.88,42.0,387700.0,30.0473,30.1549,30.0401,30.1262,387700.0
2014-12-09 10:50:00,42.01,42.12,41.97,42.04,466000.0,30.1334,30.2123,30.1047,30.1549,466000.0
2014-12-09 11:00:00,42.05,42.09,41.83,41.83,514600.0,30.1621,30.1908,30.0043,30.0043,514600.0
2014-12-09 11:10:00,41.83,41.88,41.67,41.86,735200.0,30.0043,30.0401,29.8895,30.0258,735200.0
2014-12-09 11:20:00,41.87,41.99,41.86,41.94,656700.0,30.033,30.119,30.0258,30.0832,656700.0
2014-12-09 11:30:00,41.94,41.95,41.84,41.88,606000.0,30.0832,30.0904,30.0115,30.0401,606000.0
2014-12-09 11:40:00,41.89,41.95,41.79,41.95,587600.0,30.0473,30.0904,29.9756,30.0904,587600.0
2014-12-09 11:50:00,41.94,41.96,41.81,41.88,326300.0,30.0832,30.0975,29.9899,30.0401,326300.0
2014-12-09 12:00:00,41.89,41.95,41.83,41.91,293200.0,30.0473,30.0904,30.0043,30.0617,293200.0
2014-12-09 12:10:00,41.91,41.98,41.87,41.91,341900.0,30.0617,30.1119,30.033,30.0617,341900.0
2014-12-09 12:20:00,41.92,41.96,41.87,41.95,299600.0,30.0688,30.0975,30.033,30.0904,299600.0
2014-12-09 12:30:00,41.95,42.06,41.89,42.06,398600.0,30.0904,30.1693,30.0473,30.1693,398600.0
2014-12-09 12:40:00,42.06,42.08,42.0,42.0,269900.0,30.1693,30.1836,30.1262,30.1262,269900.0
2014-12-09 12:50:00,42.0,42.1,42.0,42.09,266000.0,30.1262,30.1979,30.1262,30.1908,266000.0
2014-12-09 13:00:00,42.1,42.16,42.07,42.15,228800.0,30.1979,30.241,30.1764,30.2338,228800.0
2014-12-09 13:10:00,42.15,42.19,42.14,42.14,340000.0,30.2338,30.2625,30.2266,30.2266,340000.0
2014-12-09 13:20:00,42.14,42.19,42.13,42.15,272200.0,30.2266,30.2625,30.2195,30.2338,272200.0
2014-12-09 13:30:00,42.15,42.28,42.14,42.27,350300.0,30.2338,30.3271,30.2266,30.3199,350300.0
2014-12-09 13:40:00,42.26,42.27,42.18,42.18,292300.0,30.3127,30.3199,30.2553,30.2553,292300.0
2014-12-09 13:50:00,42.18,42.19,42.09,42.1,244500.0,30.2553,30.2625,30.1908,30.1979,244500.0
2014-12-09 14:00:00,42.11,42.21,42.09,42.21,251100.0,30.2051,30.2769,30.1908,30.2769,251100.0
2014-12-09 14:10:00,42.21,42.21,42.13,42.18,338000.0,30.2769,30.2769,30.2195,30.2553,338000.0
2014-12-09 14:20:00,42.19,42.33,42.18,42.22,462800.0,30.2625,30.3629,30.2553,30.284,462800.0
2014-12-09 14:30:00,42.21,42.21,42.01,42.04,496900.0,30.2769,30.2769,30.1334,30.1549,496900.0
2014-12-09 14:40:00,42.04,42.13,42.03,42.1,180200.0,30.1549,30.2195,30.1477,30.1979,180200.0
2014-12-09 14:50:00,42.11,42.11,41.98,42.09,411600.0,30.2051,30.2051,30.1119,30.1908,411600.0
2014-12-09 15:00:00,42.1,42.14,42.06,42.09,446500.0,30.1979,30.2266,30.1693,30.1908,446500.0
2014-12-09 15:10:00,42.09,42.12,42.03,42.06,406800.0,30.1908,30.2123,30.1477,30.1693,406800.0
2014-12-09 15:20:00,42.06,42.07,41.98,42.04,472600.0,30.1693,30.1764,30.1119,30.1549,472600.0
2014-12-09 15:30:00,42.04,42.05,41.98,42.01,650400.0,30.1549,30.1621,30.1119,30.1334,650400.0
2014-12-09 15:40:00,42.0,42.12,42.0,42.03,1243300.0,30.1262,30.2123,30.1262,30.1477,1243300.0
2014-12-09 15:50:00,42.04,42.06,42.0,42.01,2781100.0,30.1549,30.1693,30.1262,30.1334,2781100.0
2014-12-10 09:30:00,42.04,42.24,41.91,42.04,1106400.0,30.1549,30.2984,30.0617,30.1549,1106400.0
2014-12-10 09:40:00,42.04,42.12,41.97,42.04,498800.0,30.1549,30.2123,30.1047,30.1549,498800.0
2014-12-10 09:50:00,42.04,42.19,42.02,42.08,501000.0,30.1549,30.2625,30.1406,30.1836,501000.0
2014-12-10 10:00:00,42.07,42.16,42.02,42.05,487900.0,30.1764,30.241,30.1406,30.1621,487900.0
2014-12-10 10:10:00,42.05,42.09,42.01,42.05,391300.0,30.1621,30.1908,30.1334,30.1621,391300.0
2014-12-10 10:20:00,42.06,42.13,42.05,42.11,289900.0,30.1693,30.2195,30.1621,30.2051,289900.0
2014-12-10 10:30:00,42.1,42.12,42.03,42.09,282400.0,30.1979,30.2123,30.1477,30.1908,282400.0
2014-12-10 10:40:00,42.08,42.09,41.89,41.89,595500.0,30.1836,30.1908,30.0473,30.0473,595500.0
2014-12-10 10:50:00,41.9,41.91,41.82,41.9,550300.0,30.0545,30.0617,29.9971,30.0545,550300.0
2014-12-10 11:00:00,41.9,41.93,41.87,41.9,313900.0,30.0545,30.076,30.033,30.0545,313900.0
2014-12-10 11:10:00,41.91,41.94,41.86,41.86,267800.0,30.0617,30.0832,30.0258,30.0258,267800.0
2014-12-10 11:20:00,41.87,41.91,41.86,41.89,201700.0,30.033,30.0617,30.0258,30.0473,201700.0
2014-12-10 11:30:00,41.89,41.89,41.75,41.8,450700.0,30.0473,30.0473,29.9469,29.9828,450700.0
2014-12-10 11:40:00,41.8,41.86,41.75,41.84,303800.0,29.9828,30.0258,29.9469,30.0115,303800.0
2014-12-10 11:50:00,41.84,41.95,41.84,41.94,195100.0,30.0115,30.0904,30.0115,30.0832,195100.0
2014-12-10 12:00:00,41.94,41.96,41.88,41.91,211400.0,30.0832,30.0975,30.0401,30.0617,211400.0
2014-12-10 12:10:00,41.91,41.91,41.86,41.88,168000.0,30.0617,30.0617,30.0258,30.0401,168000.0
2014-12-10 12:20:00,41.88,41.95,41.85,41.94,141400.0,30.0401,30.0904,30.0186,30.0832,141400.0
2014-12-10 12:30:00,41.95,41.95,41.87,41.9,158800.0,30.0904,30.0904,30.033,30.0545,158800.0
2014-12-10 12:40:00,41.89,41.96,41.89,41.94,174100.0,30.0473,30.0975,30.0473,30.0832,174100.0
2014-12-10 12:50:00,41.94,41.97,41.93,41.96,170000.0,30.0832,30.1047,30.076,30.0975,170000.0
2014-12-10 13:00:00,41.96,42.0,41.94,41.96,170000.0,30.0975,30.1262,30.0832,30.0975,170000.0
2014-12-10 13:10:00,41.95,42.01,41.95,41.97,246700.0,30.0904,30.1334,30.0904,30.1047,246700.0
2014-12-10 13:20:00,41.98,41.98,41.92,41.95,185500.0,30.1119,30.1119,30.0688,30.0904,185500.0
2014-12-10 13:30:00,41.95,41.97,41.9,41.91,181900.0,30.0904,30.1047,30.0545,30.0617,181900.0
2014-12-10 13:40:00,41.92,41.92,41.79,41.8,283600.0,30.0688,30.0688,29.9756,29.9828,283600.0
2014-12-10 13:50:00,41.8,41.83,41.78,41.82,281300.0,29.9828,30.0043,29.9684,29.9971,281300.0
2014-12-10 14:00:00,41.82,41.9,41.78,41.89,196800.0,29.9971,30.0545,29.9684,30.0473,196800.0
2014-12-10 14:10:00,41.88,41.9,41.84,41.87,195900.0,30.0401,30.0545,30.0115,30.033,195900.0
2014-12-10 14:20:00,41.87,41.87,41.68,41.71,417800.0,30.033,30.033,29.8967,29.9182,417800.0
2014-12-10 14:30:00,41.71,41.71,41.57,41.6,476400.0,29.9182,29.9182,29.8178,29.8393,476400.0
2014-12-10 14:40:00,41.6,41.71,41.6,41.67,231400.0,29.8393,29.9182,29.8393,29.8895,231400.0
2014-12-10 14:50:00,41.68,41.72,41.65,41.67,275200.0,29.8967,29.9254,29.8752,29.8895,275200.0
2014-12-10 15:00:00,41.67,41.8,41.65,41.79,444300.0,29.8895,29.9828,29.8752,29.9756,444300.0
2014-12-10 15:10:00,41.78,41.9,41.77,41.87,305300.0,29.9684,30.0545,29.9612,30.033,305300.0
2014-12-10 15:20:00,41.87,41.9,41.8,41.84,324300.0,30.033,30.0545,29.9828,30.0115,324300.0
2014-12-10 15:30:00,41.84,41.85,41.77,41.77,356600.0,30.0115,30.0186,29.9612,29.9612,356600.0
2014-12-10 15:40:00,41.78,41.79,41.64,41.64,912800.0,29.9684,29.9756,29.868,29.868,912800.0
2014-12-10 15:50:00,41.65,41.7,41.56,41.61,2526100.0,29.8752,29.911,29.8106,29.8465,2526100.0
2014-12-11 09:30:00,41.62,41.95,41.61,41.81,918600.0,29.8536,30.0904,29.8465,29.9899,918600.0
2014-12-11 09:40:00,41.81,41.99,41.8,41.87,481900.0,29.9899,30.119,29.9828,30.033,481900.0
2014-12-11 09:50:00,41.86,41.93,41.83,41.84,420100.0,30.0258,30.076,30.0043,30.0115,420100.0
2014-12-11 10:00:00,41.84,41.93,41.83,41.9,460500.0,30.0115,30.076,30.0043,30.0545,460500.0
2014-12-11 10:10:00,41.9,41.98,41.89,41.93,349400.0,30.0545,30.1119,30.0473,30.076,349400.0
2014-12-11 10:20:00,41.93,41.95,41.87,41.91,433000.0,30.076,30.0904,30.033,30.0617,433000.0
2014-12-11 10:30:00,41.92,41.95,41.88,41.9,343000.0,30.0688,30.0904,30.0401,30.0545,343000.0
2014-12-11 10:40:00,41.9,41.93,41.86,41.87,219100.0,30.0545,30.076,30.0258,30.033,219100.0
2014-12-11 10:50:00,41.88,41.91,41.85,41.91,303100.0,30.0401,30.0617,30.0186,30.0617,303100.0
2014-12-11 11:00:00,41.91,41.99,41.9,41.98,334300.0,30.0617,30.119,30.0545,30.1119,334300.0
2014-12-11 11:10:00,41.99,41.99,41.91,41.94,280000.0,30.119,30.119,30.0617,30.0832,280000.0
2014-12-11 11:20:00,41.94,41.96,41.93,41.96,223400.0,30.0832,30.0975,30.076,30.0975,223400.0
2014-12-11 11:30:00,41.96,41.97,41.91,41.92,318500.0,30.0975,30.1047,30.0617,30.0688,318500.0
2014-12-11 11:40:00,41.93,41.99,41.91,41.98,205300.0,30.076,30.119,30.0617,30.1119,205300.0
2014-12-11 11:50:00,41.97,42.01,41.96,41.97,339400.0,30.1047,30.1334,30.0975,30.1047,339400.0
2014-12-11 12:00:00,41.98,41.98,41.92,41.94,235900.0,30.1119,30.1119,30.0688,30.0832,235900.0
2014-12-11 12:10:00,41.94,41.94,41.88,41.89,257100.0,30.0832,30.0832,30.0401,30.0473,257100.0
2014-12-11 12:20:00,41.89,41.9,41.77,41.8,387100.0,30.0473,30.0545,29.9612,29.9828,387100.0
2014-12-11 12:30:00,41.8,41.83,41.79,41.83,198400.0,29.9828,30.0043,29.9756,30.0043,198400.0
2014-12-11 12:40:00,41.83,41.92,41.82,41.91,179300.0,30.0043,30.0688,29.9971,30.0617,179300.0
2014-12-11 12:50:00,41.9,41.95,41.87,41.9,288700.0,30.0545,30.0904,30.033,30.0545,288700.0
2014-12-11 13:00:00,41.91,41.94,41.89,41.89,201200.0,30.0617,30.0832,30.0473,30.0473,201200.0
2014-12-11 13:10:00,41.88,41.9,41.84,41.84,176500.0,30.0401,30.0545,30.0115,30.0115,176500.0
2014-12-11 13:20:00,41.84,41.86,41.81,41.84,204000.0,30.0115,30.0258,29.9899,30.0115,204000.0
2014-12-11 13:30:00,41.85,41.87,41.84,41.87,138400.0,30.0186,30.033,30.0115,30.033,138400.0
2014-12-11 13:40:00,41.86,41.89,41.84,41.89,224400.0,30.0258,30.0473,30.0115,30.0473,224400.0
2014-12-11 13:50:00,41.89,41.91,41.83,41.84,165200.0,30.0473,30.0617,30.0043,30.0115,165200.0
2014-12-11 14:00:00,41.84,41.85,41.79,41.8,215200.0,30.0115,30.0186,29.9756,29.9828,215200.0
2014-12-11 14:10:00,41.8,41.84,41.78,41.82,230200.0,29.9828,30.0115,29.9684,29.9971,230200.0
2014-12-11 14:20:00,41.82,41.84,41.76,41.77,215900.0,29.9971,30.0115,29.9541,29.9612,215900.0
2014-12-11 14:30:00,41.77,41.78,41.73,41.75,222300.0,29.9612,29.9684,29.9326,29.9469,222300.0
2014-12-11 14:40:00,41.75,41.78,41.63,41.68,361400.0,29.9469,29.9684,29.8608,29.8967,361400.0
2014-12-11 14:50:00,41.67,41.72,41.66,41.68,232000.0,29.8895,29.9254,29.8823,29.8967,232000.0
2014-12-11 15:00:00,41.68,41.75,41.67,41.72,247900.0,29.8967,29.9469,29.8895,29.9254,247900.0
2014-12-11 15:10:00,41.72,41.8,41.71,41.78,251500.0,29.9254,29.9828,29.9182,29.9684,251500.0
2014-12-11 15:20:00,41.78,41.8,41.75,41.77,237800.0,29.9684,29.9828,29.9469,29.9612,237800.0
2014-12-11 15:30:00,41.77,41.81,41.69,41.69,488800.0,29.9612,29.9899,29.9039,29.9039,488800.0
2014-12-11 15:40:00,41.69,41.74,41.61,41.62,654900.0,29.9039,29.9397,29.8465,29.8536,654900.0
2014-12-11 15:50:00,41.62,41.62,41.5,41.54,1948400.0,29.8536,29.8536,29.7676,29.7963,1948400.0
2014-12-12 09:30:00,41.39,41.56,41.15,41.55,954000.0,29.6887,29.8106,29.5165,29.8034,954000.0
2014-12-12 09:40:00,41.55,41.61,41.52,41.53,363100.0,29.8034,29.8465,29.7819,29.7891,363100.0
2014-12-12 09:50:00,41.52,41.6,41.49,41.59,470300.0,29.7819,29.8393,29.7604,29.8321,470300.0
2014-12-12 10:00:00,41.59,41.6,41.44,41.54,416400.0,29.8321,29.8393,29.7245,29.7963,416400.0
2014-12-12 10:10:00,41.55,41.56,41.35,41.41,445900.0,29.8034,29.8106,29.66,29.703,445900.0
2014-12-12 10:20:00,41.41,41.43,41.31,41.41,558600.0,29.703,29.7174,29.6313,29.703,558600.0
2014-12-12 10:30:00,41.41,41.54,41.4,41.45,594600.0,29.703,29.7963,29.6958,29.7317,594600.0
2014-12-12 10:40:00,41.45,41.51,41.42,41.45,233300.0,29.7317,29.7747,29.7102,29.7317,233300.0
2014-12-12 10:50:00,41.46,41.46,41.32,41.34,384000.0,29.7389,29.7389,29.6385,29.6528,384000.0
2014-12-12 11:00:00,41.34,41.35,41.21,41.32,671200.0,29.6528,29.66,29.5596,29.6385,671200.0
2014-12-12 11:10:00,41.32,41.34,41.23,41.23,331200.0,29.6385,29.6528,29.5739,29.5739,331200.0
2014-12-12 11:20:00,41.23,41.29,41.19,41.2,325600.0,29.5739,29.6169,29.5452,29.5524,325600.0
2014-12-12 11:30:00,41.2,41.3,41.17,41.3,270600.0,29.5524,29.6241,29.5309,29.6241,270600.0
2014-12-12 11:40:00,41.3,41.36,41.29,41.34,191400.0,29.6241,29.6672,29.6169,29.6528,191400.0
2014-12-12 11:50:00,41.33,41.36,41.21,41.24,259100.0,29.6456,29.6672,29.5596,29.5811,259100.0
2014-12-12 12:00:00,41.23,41.24,41.17,41.17,255700.0,29.5739,29.5811,29.5309,29.5309,255700.0
2014-12-12 12:10:00,41.17,41.23,41.15,41.23,279700.0,29.5309,29.5739,29.5165,29.5739,279700.0
2014-12-12 12:20:00,41.23,41.25,41.19,41.24,354700.0,29.5739,29.5883,29.5452,29.5811,354700.0
2014-12-12 12:30:00,41.24,41.29,41.23,41.25,243600.0,29.5811,29.6169,29.5739,29.5883,243600.0
2014-12-12 12:40:00,41.25,41.28,41.21,41.26,189300.0,29.5883,29.6098,29.5596,29.5954,189300.0
2014-12-12 12:50:00,41.26,41.27,41.22,41.25,176800.0,29.5954,29.6026,29.5667,29.5883,176800.0
2014-12-12 13:00:00,41.26,41.28,41.16,41.25,332400.0,29.5954,29.6098,29.5237,29.5883,332400.0
2014-12-12 13:10:00,41.25,41.38,41.24,41.36,222000.0,29.5883,29.6815,29.5811,29.6672,222000.0
2014-12-12 13:20:00,41.36,41.41,41.35,41.41,197400.0,29.6672,29.703,29.66,29.703,197400.0
2014-12-12 13:30:00,41.41,41.42,41.27,41.3,168200.0,29.703,29.7102,29.6026,29.6241,168200.0
2014-12-12 13:40:00,41.3,41.33,41.26,41.32,189500.0,29.6241,29.6456,29.5954,29.6385,189500.0
2014-12-12 13:50:00,41.32,41.38,41.32,41.36,157400.0,29.6385,29.6815,29.6385,29.6672,157400.0
2014-12-12 14:00:00,41.36,41.37,41.31,41.32,174300.0,29.6672,29.6743,29.6313,29.6385,174300.0
2014-12-12 14:10:00,41.31,41.35,41.29,41.34,216100.0,29.6313,29.66,29.6169,29.6528,216100.0
2014-12-12 14:20:00,41.33,41.36,41.27,41.27,177100.0,29.6456,29.6672,29.6026,29.6026,177100.0
2014-12-12 14:30:00,41.27,41.3,41.22,41.23,212900.0,29.6026,29.6241,29.5667,29.5739,212900.0
2014-12-12 14:40:00,41.23,41.26,41.22,41.26,222200.0,29.5739,29.5954,29.5667,29.5954,222200.0
2014-12-12 14:50:00,41.25,41.35,41.24,41.34,158100.0,29.5883,29.66,29.5811,29.6528,158100.0
2014-12-12 15:00:00,41.34,41.37,41.29,41.3,243800.0,29.6528,29.6743,29.6169,29.6241,243800.0
2014-12-12 15:10:00,41.3,41.33,41.27,41.27,239800.0,29.6241,29.6456,29.6026,29.6026,239800.0
2014-12-12 15:20:00,41.27,41.29,41.24,41.25,283800.0,29.6026,29.6169,29.5811,29.5883,283800.0
2014-12-12 15:30:00,41.25,41.25,41.03,41.04,791300.0,29.5883,29.5883,29.4304,29.4376,791300.0
2014-12-12 15:40:00,41.05,41.08,40.97,41.01,983300.0,29.4448,29.4663,29.3874,29.4161,983300.0
2014-12-12 15:50:00,41.02,41.02,40.87,40.91,2626400.0,29.4233,29.4233,29.3157,29.3444,2626400.0
2014-12-15 09:30:00,41.16,41.18,40.94,40.98,1306700.0,29.5237,29.538,29.3659,29.3946,1306700.0
2014-12-15 09:40:00,40.99,41.07,40.9,40.99,512600.0,29.4018,29.4591,29.3372,29.4018,512600.0
2014-12-15 09:50:00,40.99,41.05,40.98,41.02,469100.0,29.4018,29.4448,29.3946,29.4233,469100.0
2014-12-15 10:00:00,41.01,41.07,40.97,41.02,709200.0,29.4161,29.4591,29.3874,29.4233,709200.0
2014-12-15 10:10:00,41.02,41.07,40.95,40.95,434600.0,29.4233,29.4591,29.3731,29.3731,434600.0
2014-12-15 10:20:00,40.96,40.96,40.83,40.87,273400.0,29.3802,29.3802,29.287,29.3157,273400.0
2014-12-15 10:30:00,40.88,40.96,40.87,40.94,554800.0,29.3229,29.3802,29.3157,29.3659,554800.0
2014-12-15 10:40:00,40.94,40.95,40.81,40.92,623800.0,29.3659,29.3731,29.2726,29.3515,623800.0
2014-12-15 10:50:00,40.91,41.01,40.91,40.93,353000.0,29.3444,29.4161,29.3444,29.3587,353000.0
2014-12-15 11:00:00,40.93,40.97,40.78,40.81,623700.0,29.3587,29.3874,29.2511,29.2726,623700.0
2014-12-15 11:10:00,40.8,40.86,40.77,40.82,272800.0,29.2655,29.3085,29.244,29.2798,272800.0
2014-12-15 11:20:00,40.82,40.83,40.69,40.72,422400.0,29.2798,29.287,29.1866,29.2081,422400.0
2014-12-15 11:30:00,40.72,40.8,40.67,40.7,404900.0,29.2081,29.2655,29.1722,29.1937,404900.0
2014-12-15 11:40:00,40.71,40.73,40.64,40.69,370300.0,29.2009,29.2153,29.1507,29.1866,370300.0
2014-12-15 11:50:00,40.69,40.72,40.6,40.67,308100.0,29.1866,29.2081,29.122,29.1722,308100.0
2014-12-15 12:00:00,40.67,40.75,40.66,40.7,402700.0,29.1722,29.2296,29.165,29.1937,402700.0
2014-12-15 12:10:00,40.7,40.74,40.58,40.58,454900.0,29.1937,29.2224,29.1077,29.1077,454900.0
2014-12-15 12:20:00,40.59,40.71,40.56,40.68,485500.0,29.1148,29.2009,29.0933,29.1794,485500.0
2014-12-15 12:30:00,40.69,40.82,40.64,40.81,503900.0,29.1866,29.2798,29.1507,29.2726,503900.0
2014-12-15 12:40:00,40.8,40.84,40.73,40.79,421600.0,29.2655,29.2942,29.2153,29.2583,421600.0
2014-12-15 12:50:00,40.78,40.96,40.77,40.91,438300.0,29.2511,29.3802,29.244,29.3444,438300.0
2014-12-15 13:00:00,40.91,40.92,40.8,40.81,292500.0,29.3444,29.3515,29.2655,29.2726,292500.0
2014-12-15 13:10:00,40.81,40.81,40.68,40.7,215600.0,29.2726,29.2726,29.1794,29.1937,215600.0
2014-12-15 13:20:00,40.7,40.81,40.68,40.68,275900.0,29.1937,29.2726,29.1794,29.1794,275900.0
2014-12-15 13:30:00,40.69,40.69,40.62,40.67,328900.0,29.1866,29.1866,29.1364,29.1722,328900.0
2014-12-15 13:40:00,40.67,40.71,40.64,40.65,191600.0,29.1722,29.2009,29.1507,29.1579,191600.0
2014-12-15 13:50:00,40.65,40.71,40.59,40.65,317700.0,29.1579,29.2009,29.1148,29.1579,317700.0
2014-12-15 14:00:00,40.65,40.7,40.61,40.62,322200.0,29.1579,29.1937,29.1292,29.1364,322200.0
2014-12-15 14:10:00,40.63,40.68,40.6,40.64,339000.0,29.1435,29.1794,29.122,29.1507,339000.0
2014-12-15 14:20:00,40.65,40.82,40.64,40.79,263600.0,29.1579,29.2798,29.1507,29.2583,263600.0
2014-12-15 14:30:00,40.79,40.87,40.73,40.82,414200.0,29.2583,29.3157,29.2153,29.2798,414200.0
2014-12-15 14:40:00,40.82,40.85,40.68,40.7,318800.0,29.2798,29.3013,29.1794,29.1937,318800.0
2014-12-15 14:50:00,40.7,40.73,40.59,40.62,446100.0,29.1937,29.2153,29.1148,29.1364,446100.0
2014-12-15 15:00:00,40.63,40.68,40.59,40.63,589000.0,29.1435,29.1794,29.1148,29.1435,589000.0
2014-12-15 15:10:00,40.63,40.7,40.62,40.65,741000.0,29.1435,29.1937,29.1364,29.1579,741000.0
2014-12-15 15:20:00,40.65,40.71,40.62,40.65,1135600.0,29.1579,29.2009,29.1364,29.1579,1135600.0
2014-12-15 15:30:00,40.65,40.76,40.63,40.72,1057400.0,29.1579,29.2368,29.1435,29.2081,1057400.0
2014-12-15 15:40:00,40.72,40.74,40.62,40.66,1011200.0,29.2081,29.2224,29.1364,29.165,1011200.0
2014-12-15 15:50:00,40.66,40.71,40.57,40.57,1736300.0,29.165,29.2009,29.1005,29.1005,1736300.0
2014-12-16 09:30:00,40.2,40.37,39.8,40.15,2126400.0,28.8351,28.957,28.5482,28.7992,2126400.0
2014-12-16 09:40:00,40.14,40.33,40.14,40.23,1133700.0,28.7921,28.9283,28.7921,28.8566,1133700.0
2014-12-16 09:50:00,40.23,40.46,40.22,40.37,881900.0,28.8566,29.0216,28.8494,28.957,881900.0
2014-12-16 10:00:00,40.37,40.49,40.24,40.33,802300.0,28.957,29.0431,28.8638,28.9283,802300.0
2014-12-16 10:10:00,40.32,40.68,40.32,40.68,715200.0,28.9212,29.1794,28.9212,29.1794,715200.0
2014-12-16 10:20:00,40.67,40.81,40.64,40.74,488800.0,29.1722,29.2726,29.1507,29.2224,488800.0
2014-12-16 10:30:00,40.75,40.8,40.7,40.79,296800.0,29.2296,29.2655,29.1937,29.2583,296800.0
2014-12-16 10:40:00,40.79,40.83,40.75,40.81,439800.0,29.2583,29.287,29.2296,29.2726,439800.0
2014-12-16 10:50:00,40.82,40.98,40.78,40.97,456400.0,29.2798,29.3946,29.2511,29.3874,456400.0
2014-12-16 11:00:00,40.96,40.97,40.77,40.78,352500.0,29.3802,29.3874,29.244,29.2511,352500.0
2014-12-16 11:10:00,40.77,41.03,40.75,41.03,575500.0,29.244,29.4304,29.2296,29.4304,575500.0
2014-12-16 11:20:00,41.02,41.25,40.97,41.2,594000.0,29.4233,29.5883,29.3874,29.5524,594000.0
2014-12-16 11:30:00,41.2,41.31,41.09,41.13,397200.0,29.5524,29.6313,29.4735,29.5022,397200.0
2014-12-16 11:40:00,41.13,41.15,41.04,41.04,237800.0,29.5022,29.5165,29.4376,29.4376,237800.0
2014-12-16 11:50:00,41.04,41.07,40.93,40.97,274900.0,29.4376,29.4591,29.3587,29.3874,274900.0
2014-12-16 12:00:00,40.97,41.02,40.88,40.91,268700.0,29.3874,29.4233,29.3229,29.3444,268700.0
2014-12-16 12:10:00,40.92,40.99,40.9,40.98,281100.0,29.3515,29.4018,29.3372,29.3946,281100.0
2014-12-16 12:20:00,40.98,40.99,40.84,40.91,381200.0,29.3946,29.4018,29.2942,29.3444,381200.0
2014-12-16 12:30:00,40.92,40.95,40.88,40.89,199800.0,29.3515,29.3731,29.3229,29.33,199800.0
2014-12-16 12:40:00,40.89,40.92,40.75,40.77,281400.0,29.33,29.3515,29.2296,29.244,281400.0
2014-12-16 12:50:00,40.78,40.84,40.77,40.79,229300.0,29.2511,29.2942,29.244,29.2583,229300.0
2014-12-16 13:00:00,40.79,40.87,40.7,40.7,292700.0,29.2583,29.3157,29.1937,29.1937,292700.0
2014-12-16 13:10:00,40.71,40.71,40.52,40.57,670000.0,29.2009,29.2009,29.0646,29.1005,670000.0
2014-12-16 13:20:00,40.57,40.62,40.5,40.55,369100.0,29.1005,29.1364,29.0503,29.0861,369100.0
2014-12-16 13:30:00,40.55,40.64,40.47,40.58,315000.0,29.0861,29.1507,29.0288,29.1077,315000.0
2014-12-16 13:40:00,40.58,40.66,40.55,40.64,411400.0,29.1077,29.165,29.0861,29.1507,411400.0
2014-12-16 13:50:00,40.64,40.79,40.63,40.71,429700.0,29.1507,29.2583,29.1435,29.2009,429700.0
2014-12-16 14:00:00,40.71,40.79,40.66,40.78,351200.0,29.2009,29.2583,29.165,29.2511,351200.0
2014-12-16 14:10:00,40.78,40.8,40.69,40.7,241100.0,29.2511,29.2655,29.1866,29.1937,241100.0
2014-12-16 14:20:00,40.69,40.8,40.69,40.72,271900.0,29.1866,29.2655,29.1866,29.2081,271900.0
2014-12-16 14:30:00,40.72,40.76,40.66,40.66,210600.0,29.2081,29.2368,29.165,29.165,210600.0
2014-12-16 14:40:00,40.66,40.72,40.63,40.72,256800.0,29.165,29.2081,29.1435,29.2081,256800.0
2014-12-16 14:50:00,40.72,40.72,40.56,40.63,413900.0,29.2081,29.2081,29.0933,29.1435,413900.0
2014-12-16 15:00:00,40.63,40.72,40.59,40.66,388700.0,29.1435,29.2081,29.1148,29.165,388700.0
2014-12-16 15:10:00,40.66,40.67,40.61,40.66,292500.0,29.165,29.1722,29.1292,29.165,292500.0
2014-12-16 15:20:00,40.66,40.66,40.48,40.57,475100.0,29.165,29.165,29.0359,29.1005,475100.0
2014-12-16 15:30:00,40.57,40.65,40.49,40.5,630500.0,29.1005,29.1579,29.0431,29.0503,630500.0
2014-12-16 15:40:00,40.51,40.57,40.4,40.49,1022700.0,29.0575,29.1005,28.9786,29.0431,1022700.0
2014-12-16 15:50:00,40.5,40.51,40.33,40.42,2058900.0,29.0503,29.0575,28.9283,28.9929,2058900.0
2014-12-17 09:30:00,40.44,40.96,40.38,40.93,745800.0,29.0072,29.3802,28.9642,29.3587,745800.0
2014-12-17 09:40:00,40.94,41.06,40.85,40.95,441100.0,29.3659,29.452,29.3013,29.3731,441100.0
2014-12-17 09:50:00,40.95,41.03,40.91,40.95,529800.0,29.3731,29.4304,29.3444,29.3731,529800.0
2014-12-17 10:00:00,40.95,40.97,40.82,40.85,420800.0,29.3731,29.3874,29.2798,29.3013,420800.0
2014-12-17 10:10:00,40.86,40.92,40.77,40.91,316700.0,29.3085,29.3515,29.244,29.3444,316700.0
2014-12-17 10:20:00,40.91,40.96,40.87,40.9,272600.0,29.3444,29.3802,29.3157,29.3372,272600.0
2014-12-17 10:30:00,40.91,40.98,40.87,40.93,387300.0,29.3444,29.3946,29.3157,29.3587,387300.0
2014-12-17 10:40:00,40.93,40.99,40.85,40.98,277700.0,29.3587,29.4018,29.3013,29.3946,277700.0
2014-12-17 10:50:00,40.98,41.04,40.95,40.98,283900.0,29.3946,29.4376,29.3731,29.3946,283900.0
2014-12-17 11:00:00,40.98,41.03,40.96,41.02,203900.0,29.3946,29.4304,29.3802,29.4233,203900.0
2014-12-17 11:10:00,41.02,41.05,40.96,41.04,378400.0,29.4233,29.4448,29.3802,29.4376,378400.0
2014-12-17 11:20:00,41.04,41.19,41.03,41.17,425700.0,29.4376,29.5452,29.4304,29.5309,425700.0
2014-12-17 11:30:00,41.17,41.24,41.05,41.23,558400.0,29.5309,29.5811,29.4448,29.5739,558400.0
2014-12-17 11:40:00,41.23,41.27,41.15,41.17,265000.0,29.5739,29.6026,29.5165,29.5309,265000.0
2014-12-17 11:50:00,41.17,41.29,41.11,41.26,438400.0,29.5309,29.6169,29.4878,29.5954,438400.0
2014-12-17 12:00:00,41.26,41.34,41.22,41.25,546100.0,29.5954,29.6528,29.5667,29.5883,546100.0
2014-12-17 12:10:00,41.25,41.25,41.2,41.2,209200.0,29.5883,29.5883,29.5524,29.5524,209200.0
2014-12-17 12:20:00,41.21,41.22,41.02,41.06,340200.0,29.5596,29.5667,29.4233,29.452,340200.0
2014-12-17 12:30:00,41.06,41.11,41.05,41.08,303200.0,29.452,29.4878,29.4448,29.4663,303200.0
2014-12-17 12:40:00,41.07,41.09,41.03,41.06,347700.0,29.4591,29.4735,29.4304,29.452,347700.0
2014-12-17 12:50:00,41.06,41.18,41.06,41.15,323900.0,29.452,29.538,29.452,29.5165,323900.0
2014-12-17 13:00:00,41.15,41.17,41.1,41.16,218400.0,29.5165,29.5309,29.4807,29.5237,218400.0
2014-12-17 13:10:00,41.15,41.16,41.1,41.12,159700.0,29.5165,29.5237,29.4807,29.495,159700.0
2014-12-17 13:20:00,41.12,41.2,41.12,41.18,235900.0,29.495,29.5524,29.495,29.538,235900.0
2014-12-17 13:30:00,41.18,41.26,41.16,41.18,296000.0,29.538,29.5954,29.5237,29.538,296000.0
2014-12-17 13:40:00,41.19,41.28,41.18,41.24,330400.0,29.5452,29.6098,29.538,29.5811,330400.0
2014-12-17 13:50:00,41.24,41.35,41.22,41.34,170500.0,29.5811,29.66,29.5667,29.6528,170500.0
2014-12-17 14:00:00,41.36,41.76,41.32,41.44,646900.0,29.6672,29.9541,29.6385,29.7245,646900.0
2014-12-17 14:10:00,41.43,41.56,41.4,41.42,468800.0,29.7174,29.8106,29.6958,29.7102,468800.0
2014-12-17 14:20:00,41.42,41.51,41.41,41.45,482800.0,29.7102,29.7747,29.703,29.7317,482800.0
2014-12-17 14:30:00,41.45,41.47,41.26,41.46,499300.0,29.7317,29.7461,29.5954,29.7389,499300.0
2014-12-17 14:40:00,41.46,41.46,41.25,41.27,501800.0,29.7389,29.7389,29.5883,29.6026,501800.0
2014-12-17 14:50:00,41.26,41.43,41.25,41.31,333500.0,29.5954,29.7174,29.5883,29.6313,333500.0
2014-12-17 15:00:00,41.32,41.32,41.16,41.19,580300.0,29.6385,29.6385,29.5237,29.5452,580300.0
2014-12-17 15:10:00,41.2,41.33,41.18,41.32,344000.0,29.5524,29.6456,29.538,29.6385,344000.0
2014-12-17 15:20:00,41.32,41.47,41.24,41.43,609200.0,29.6385,29.7461,29.5811,29.7174,609200.0
2014-12-17 15:30:00,41.43,41.5,41.4,41.47,564300.0,29.7174,29.7676,29.6958,29.7461,564300.0
2014-12-17 15:40:00,41.47,41.56,41.44,41.46,916100.0,29.7461,29.8106,29.7245,29.7389,916100.0
2014-12-17 15:50:00,41.46,41.56,41.45,41.55,1945800.0,29.7389,29.8106,29.7317,29.8034,1945800.0
2014-12-18 09:30:00,41.86,41.93,41.75,41.86,683500.0,30.0258,30.076,29.9469,30.0258,683500.0
2014-12-18 09:40:00,41.86,41.94,41.83,41.94,381100.0,30.0258,30.0832,30.0043,30.0832,381100.0
2014-12-18 09:50:00,41.94,42.1,41.9,42.09,954200.0,30.0832,30.1979,30.0545,30.1908,954200.0
2014-12-18 10:00:00,42.08,42.21,42.04,42.19,495100.0,30.1836,30.2769,30.1549,30.2625,495100.0
2014-12-18 10:10:00,42.19,42.26,42.13,42.18,352400.0,30.2625,30.3127,30.2195,30.2553,352400.0
2014-12-18 10:20:00,42.18,42.24,42.12,42.23,324300.0,30.2553,30.2984,30.2123,30.2912,324300.0
2014-12-18 10:30:00,42.24,42.26,42.09,42.13,304000.0,30.2984,30.3127,30.1908,30.2195,304000.0
2014-12-18 10:40:00,42.12,42.18,42.1,42.13,296000.0,30.2123,30.2553,30.1979,30.2195,296000.0
2014-12-18 10:50:00,42.13,42.16,42.07,42.08,180400.0,30.2195,30.241,30.1764,30.1836,180400.0
2014-12-18 11:00:00,42.08,42.09,41.88,41.91,405100.0,30.1836,30.1908,30.0401,30.0617,405100.0
2014-12-18 11:10:00,41.91,42.02,41.87,42.01,374400.0,30.0617,30.1406,30.033,30.1334,374400.0
2014-12-18 11:20:00,42.0,42.05,41.99,41.99,258800.0,30.1262,30.1621,30.119,30.119,258800.0
2014-12-18 11:30:00,42.0,42.03,41.95,41.99,210100.0,30.1262,30.1477,30.0904,30.119,210100.0
2014-12-18 11:40:00,41.99,42.03,41.96,41.99,306200.0,30.119,30.1477,30.0975,30.119,306200.0
2014-12-18 11:50:00,41.99,42.11,41.97,42.02,581700.0,30.119,30.2051,30.1047,30.1406,581700.0
2014-12-18 12:00:00,42.02,42.09,42.01,42.04,220500.0,30.1406,30.1908,30.1334,30.1549,220500.0
2014-12-18 12:10:00,42.04,42.07,42.0,42.04,204800.0,30.1549,30.1764,30.1262,30.1549,204800.0
2014-12-18 12:20:00,42.03,42.03,41.95,42.0,209400.0,30.1477,30.1477,30.0904,30.1262,209400.0
2014-12-18 12:30:00,42.0,42.07,41.99,42.04,144300.0,30.1262,30.1764,30.119,30.1549,144300.0
2014-12-18 12:40:00,42.04,42.07,42.01,42.05,124700.0,30.1549,30.1764,30.1334,30.1621,124700.0
2014-12-18 12:50:00,42.05,42.08,42.02,42.04,90300.0,30.1621,30.1836,30.1406,30.1549,90300.0
2014-12-18 13:00:00,42.05,42.05,41.98,42.03,344900.0,30.1621,30.1621,30.1119,30.1477,344900.0
2014-12-18 13:10:00,42.03,42.04,41.98,42.02,176000.0,30.1477,30.1549,30.1119,30.1406,176000.0
2014-12-18 13:20:00,42.03,42.1,42.01,42.05,352300.0,30.1477,30.1979,30.1334,30.1621,352300.0
2014-12-18 13:30:00,42.05,42.16,42.04,42.11,438200.0,30.1621,30.241,30.1549,30.2051,438200.0
2014-12-18 13:40:00,42.11,42.13,42.06,42.09,219800.0,30.2051,30.2195,30.1693,30.1908,219800.0
2014-12-18 13:50:00,42.09,42.1,42.06,42.07,152900.0,30.1908,30.1979,30.1693,30.1764,152900.0
2014-12-18 14:00:00,42.07,42.09,42.04,42.04,326200.0,30.1764,30.1908,30.1549,30.1549,326200.0
2014-12-18 14:10:00,42.04,42.1,42.04,42.07,236000.0,30.1549,30.1979,30.1549,30.1764,236000.0
2014-12-18 14:20:00,42.08,42.1,42.05,42.08,160900.0,30.1836,30.1979,30.1621,30.1836,160900.0
2014-12-18 14:30:00,42.08,42.16,42.04,42.15,382800.0,30.1836,30.241,30.1549,30.2338,382800.0
2014-12-18 14:40:00,42.15,42.15,42.06,42.07,232000.0,30.2338,30.2338,30.1693,30.1764,232000.0
2014-12-18 14:50:00,42.07,42.17,42.06,42.13,288700.0,30.1764,30.2482,30.1693,30.2195,288700.0
2014-12-18 15:00:00,42.13,42.21,42.11,42.17,371600.0,30.2195,30.2769,30.2051,30.2482,371600.0
2014-12-18 15:10:00,42.16,42.24,42.15,42.2,323900.0,30.241,30.2984,30.2338,30.2697,323900.0
2014-12-18 15:20:00,42.2,42.26,42.17,42.23,334500.0,30.2697,30.3127,30.2482,30.2912,334500.0
2014-12-18 15:30:00,42.23,42.29,42.22,42.28,604200.0,30.2912,30.3342,30.284,30.3271,604200.0
2014-12-18 15:40:00,42.27,42.35,42.23,42.3,885900.0,30.3199,30.3773,30.2912,30.3414,885900.0
2014-12-18 15:50:00,42.31,42.39,42.3,42.37,1999300.0,30.3486,30.406,30.3414,30.3916,1999300.0
2014-12-19 09:30:00,42.44,42.79,42.44,42.63,6365200.0,30.4418,30.6929,30.4418,30.5781,6365200.0
2014-12-19 09:40:00,42.62,42.63,42.2,42.21,622400.0,30.5709,30.5781,30.2697,30.2769,622400.0
2014-12-19 09:50:00,42.2,42.21,42.08,42.19,574900.0,30.2697,30.2769,30.1836,30.2625,574900.0
2014-12-19 10:00:00,42.19,42.28,42.13,42.26,367400.0,30.2625,30.3271,30.2195,30.3127,367400.0
2014-12-19 10:10:00,42.25,42.25,42.15,42.16,273300.0,30.3055,30.3055,30.2338,30.241,273300.0
2014-12-19 10:20:00,42.16,42.18,42.11,42.17,294100.0,30.241,30.2553,30.2051,30.2482,294100.0
2014-12-19 10:30:00,42.17,42.18,42.05,42.08,348600.0,30.2482,30.2553,30.1621,30.1836,348600.0
2014-12-19 10:40:00,42.08,42.1,41.97,41.99,322700.0,30.1836,30.1979,30.1047,30.119,322700.0
2014-12-19 10:50:00,41.99,42.01,41.93,41.98,439300.0,30.119,30.1334,30.076,30.1119,439300.0
2014-12-19 11:00:00,41.98,42.0,41.92,41.93,312900.0,30.1119,30.1262,30.0688,30.076,312900.0
2014-12-19 11:10:00,41.93,42.07,41.92,42.04,229600.0,30.076,30.1764,30.0688,30.1549,229600.0
2014-12-19 11:20:00,42.05,42.12,42.04,42.07,251800.0,30.1621,30.2123,30.1549,30.1764,251800.0
2014-12-19 11:30:00,42.07,42.1,42.03,42.07,283300.0,30.1764,30.1979,30.1477,30.1764,283300.0
2014-12-19 11:40:00,42.06,42.11,42.05,42.08,192800.0,30.1693,30.2051,30.1621,30.1836,192800.0
2014-12-19 11:50:00,42.08,42.1,42.05,42.05,191100.0,30.1836,30.1979,30.1621,30.1621,191100.0
2014-12-19 12:00:00,42.05,42.08,41.96,41.97,213200.0,30.1621,30.1836,30.0975,30.1047,213200.0
2014-12-19 12:10:00,41.98,42.02,41.94,41.97,205600.0,30.1119,30.1406,30.0832,30.1047,205600.0
2014-12-19 12:20:00,41.97,41.98,41.89,41.93,200400.0,30.1047,30.1119,30.0473,30.076,200400.0
2014-12-19 12:30:00,41.93,41.98,41.92,41.96,150400.0,30.076,30.1119,30.0688,30.0975,150400.0
2014-12-19 12:40:00,41.96,42.0,41.95,42.0,168400.0,30.0975,30.1262,30.0904,30.1262,168400.0
2014-12-19 12:50:00,41.99,42.06,41.99,41.99,147900.0,30.119,30.1693,30.119,30.119,147900.0
2014-12-19 13:00:00,41.99,42.02,41.98,42.0,206500.0,30.119,30.1406,30.1119,30.1262,206500.0
2014-12-19 13:10:00,41.99,42.02,41.95,42.02,174400.0,30.119,30.1406,30.0904,30.1406,174400.0
2014-12-19 13:20:00,42.01,42.07,41.99,42.05,148800.0,30.1334,30.1764,30.119,30.1621,148800.0
2014-12-19 13:30:00,42.06,42.12,42.03,42.05,210200.0,30.1693,30.2123,30.1477,30.1621,210200.0
2014-12-19 13:40:00,42.06,42.1,42.04,42.09,103400.0,30.1693,30.1979,30.1549,30.1908,103400.0
2014-12-19 13:50:00,42.09,42.09,42.01,42.02,244400.0,30.1908,30.1908,30.1334,30.1406,244400.0
2014-12-19 14:00:00,42.02,42.11,41.98,42.1,162500.0,30.1406,30.2051,30.1119,30.1979,162500.0
2014-12-19 14:10:00,42.09,42.11,42.06,42.06,119600.0,30.1908,30.2051,30.1693,30.1693,119600.0
2014-12-19 14:20:00,42.05,42.08,42.02,42.04,129200.0,30.1621,30.1836,30.1406,30.1549,129200.0
2014-12-19 14:30:00,42.04,42.09,42.02,42.05,174900.0,30.1549,30.1908,30.1406,30.1621,174900.0
2014-12-19 14:40:00,42.05,42.17,42.04,42.15,201400.0,30.1621,30.2482,30.1549,30.2338,201400.0
2014-12-19 14:50:00,42.15,42.23,42.15,42.21,345000.0,30.2338,30.2912,30.2338,30.2769,345000.0
2014-12-19 15:00:00,42.2,42.24,42.16,42.2,347000.0,30.2697,30.2984,30.241,30.2697,347000.0
2014-12-19 15:10:00,42.2,42.23,42.13,42.19,306400.0,30.2697,30.2912,30.2195,30.2625,306400.0
2014-12-19 15:20:00,42.19,42.2,42.12,42.16,342400.0,30.2625,30.2697,30.2123,30.241,342400.0
2014-12-19 15:30:00,42.16,42.17,42.12,42.15,448200.0,30.241,30.2482,30.2123,30.2338,448200.0
2014-12-19 15:40:00,42.15,42.16,41.98,41.98,743400.0,30.2338,30.241,30.1119,30.1119,743400.0
2014-12-19 15:50:00,41.98,42.0,41.92,41.95,1568400.0,30.1119,30.1262,30.0688,30.0904,1568400.0
2014-12-22 09:30:00,42.14,42.38,42.09,42.27,464900.0,30.2266,30.3988,30.1908,30.3199,464900.0
2014-12-22 09:40:00,42.27,42.34,42.2,42.25,302800.0,30.3199,30.3701,30.2697,30.3055,302800.0
2014-12-22 09:50:00,42.25,42.36,42.24,42.32,171900.0,30.3055,30.3844,30.2984,30.3558,171900.0
2014-12-22 10:00:00,42.31,42.35,42.24,42.29,253400.0,30.3486,30.3773,30.2984,30.3342,253400.0
2014-12-22 10:10:00,42.29,42.39,42.27,42.38,199800.0,30.3342,30.406,30.3199,30.3988,199800.0
2014-12-22 10:20:00,42.38,42.4,42.33,42.39,179900.0,30.3988,30.4131,30.3629,30.406,179900.0
2014-12-22 10:30:00,42.38,42.44,42.37,42.42,257600.0,30.3988,30.4418,30.3916,30.4275,257600.0
2014-12-22 10:40:00,42.41,42.42,42.32,42.36,218000.0,30.4203,30.4275,30.3558,30.3844,218000.0
2014-12-22 10:50:00,42.37,42.42,42.32,42.32,131600.0,30.3916,30.4275,30.3558,30.3558,131600.0
2014-12-22 11:00:00,42.32,42.32,42.21,42.25,197600.0,30.3558,30.3558,30.2769,30.3055,197600.0
2014-12-22 11:10:00,42.24,42.31,42.23,42.3,159400.0,30.2984,30.3486,30.2912,30.3414,159400.0
2014-12-22 11:20:00,42.29,42.39,42.29,42.38,148900.0,30.3342,30.406,30.3342,30.3988,148900.0
2014-12-22 11:30:00,42.39,42.41,42.31,42.33,125900.0,30.406,30.4203,30.3486,30.3629,125900.0
2014-12-22 11:40:00,42.32,42.35,42.3,42.31,120700.0,30.3558,30.3773,30.3414,30.3486,120700.0
2014-12-22 11:50:00,42.32,42.33,42.27,42.32,94000.0,30.3558,30.3629,30.3199,30.3558,94000.0
2014-12-22 12:00:00,42.32,42.43,42.32,42.42,114400.0,30.3558,30.4347,30.3558,30.4275,114400.0
2014-12-22 12:10:00,42.42,42.43,42.3,42.32,135200.0,30.4275,30.4347,30.3414,30.3558,135200.0
2014-12-22 12:20:00,42.32,42.33,42.27,42.28,130600.0,30.3558,30.3629,30.3199,30.3271,130600.0
2014-12-22 12:30:00,42.28,42.33,42.28,42.31,219800.0,30.3271,30.3629,30.3271,30.3486,219800.0
2014-12-22 12:40:00,42.31,42.34,42.3,42.31,73200.0,30.3486,30.3701,30.3414,30.3486,73200.0
2014-12-22 12:50:00,42.31,42.33,42.27,42.3,121000.0,30.3486,30.3629,30.3199,30.3414,121000.0
2014-12-22 13:00:00,42.29,42.34,42.25,42.31,195100.0,30.3342,30.3701,30.3055,30.3486,195100.0
2014-12-22 13:10:00,42.32,42.41,42.31,42.34,139300.0,30.3558,30.4203,30.3486,30.3701,139300.0
2014-12-22 13:20:00,42.35,42.36,42.28,42.29,97900.0,30.3773,30.3844,30.3271,30.3342,97900.0
2014-12-22 13:30:00,42.29,42.31,42.25,42.26,125100.0,30.3342,30.3486,30.3055,30.3127,125100.0
2014-12-22 13:40:00,42.26,42.28,42.22,42.24,156000.0,30.3127,30.3271,30.284,30.2984,156000.0
2014-12-22 13:50:00,42.25,42.25,42.21,42.22,94600.0,30.3055,30.3055,30.2769,30.284,94600.0
2014-12-22 14:00:00,42.23,42.33,42.21,42.29,141500.0,30.2912,30.3629,30.2769,30.3342,141500.0
2014-12-22 14:10:00,42.29,42.31,42.24,42.24,157400.0,30.3342,30.3486,30.2984,30.2984,157400.0
2014-12-22 14:20:00,42.25,42.26,42.21,42.23,126100.0,30.3055,30.3127,30.2769,30.2912,126100.0
2014-12-22 14:30:00,42.23,42.27,42.2,42.23,153400.0,30.2912,30.3199,30.2697,30.2912,153400.0
2014-12-22 14:40:00,42.23,42.25,42.2,42.24,110200.0,30.2912,30.3055,30.2697,30.2984,110200.0
2014-12-22 14:50:00,42.24,42.28,42.23,42.27,117500.0,30.2984,30.3271,30.2912,30.3199,117500.0
2014-12-22 15:00:00,42.27,42.33,42.26,42.33,135500.0,30.3199,30.3629,30.3127,30.3629,135500.0
2014-12-22 15:10:00,42.33,42.35,42.3,42.32,177100.0,30.3629,30.3773,30.3414,30.3558,177100.0
2014-12-22 15:20:00,42.32,42.38,42.31,42.38,181600.0,30.3558,30.3988,30.3486,30.3988,181600.0
2014-12-22 15:30:00,42.38,42.41,42.35,42.36,258700.0,30.3988,30.4203,30.3773,30.3844,258700.0
2014-12-22 15:40:00,42.36,42.41,42.32,42.35,531700.0,30.3844,30.4203,30.3558,30.3773,531700.0
2014-12-22 15:50:00,42.36,42.36,42.32,42.36,904300.0,30.3844,30.3844,30.3558,30.3844,904300.0
2014-12-23 09:30:00,42.54,42.6,42.5,42.57,364900.0,30.5136,30.5566,30.4849,30.5351,364900.0
2014-12-23 09:40:00,42.56,42.67,42.53,42.64,312200.0,30.5279,30.6068,30.5064,30.5853,312200.0
2014-12-23 09:50:00,42.64,42.65,42.47,42.56,603100.0,30.5853,30.5925,30.4633,30.5279,603100.0
2014-12-23 10:00:00,42.57,42.63,42.52,42.58,364300.0,30.5351,30.5781,30.4992,30.5422,364300.0
2014-12-23 10:10:00,42.57,42.63,42.56,42.6,271900.0,30.5351,30.5781,30.5279,30.5566,271900.0
2014-12-23 10:20:00,42.6,42.67,42.58,42.67,202900.0,30.5566,30.6068,30.5422,30.6068,202900.0
2014-12-23 10:30:00,42.66,42.67,42.58,42.64,333600.0,30.5996,30.6068,30.5422,30.5853,333600.0
2014-12-23 10:40:00,42.64,42.67,42.59,42.66,271400.0,30.5853,30.6068,30.5494,30.5996,271400.0
2014-12-23 10:50:00,42.65,42.74,42.64,42.73,273700.0,30.5925,30.657,30.5853,30.6498,273700.0
2014-12-23 11:00:00,42.74,42.8,42.73,42.78,179200.0,30.657,30.7001,30.6498,30.6857,179200.0
2014-12-23 11:10:00,42.77,42.78,42.72,42.77,130800.0,30.6785,30.6857,30.6427,30.6785,130800.0
2014-12-23 11:20:00,42.77,42.78,42.73,42.75,147700.0,30.6785,30.6857,30.6498,30.6642,147700.0
2014-12-23 11:30:00,42.76,42.81,42.74,42.81,257100.0,30.6714,30.7072,30.657,30.7072,257100.0
2014-12-23 11:40:00,42.81,42.87,42.8,42.85,278400.0,30.7072,30.7503,30.7001,30.7359,278400.0
2014-12-23 11:50:00,42.86,42.87,42.83,42.86,149500.0,30.7431,30.7503,30.7216,30.7431,149500.0
2014-12-23 12:00:00,42.85,42.88,42.83,42.87,211100.0,30.7359,30.7574,30.7216,30.7503,211100.0
2014-12-23 12:10:00,42.88,42.91,42.85,42.88,148300.0,30.7574,30.779,30.7359,30.7574,148300.0
2014-12-23 12:20:00,42.88,42.95,42.88,42.95,256700.0,30.7574,30.8076,30.7574,30.8076,256700.0
2014-12-23 12:30:00,42.94,42.96,42.86,42.89,254000.0,30.8005,30.8148,30.7431,30.7646,254000.0
2014-12-23 12:40:00,42.9,43.05,42.88,43.05,551000.0,30.7718,30.8794,30.7574,30.8794,551000.0
2014-12-23 12:50:00,43.05,43.08,43.01,43.04,408900.0,30.8794,30.9009,30.8507,30.8722,408900.0
2014-12-23 13:00:00,43.03,43.06,43.0,43.05,188800.0,30.865,30.8865,30.8435,30.8794,188800.0
2014-12-23 13:10:00,43.05,43.08,43.01,43.05,173200.0,30.8794,30.9009,30.8507,30.8794,173200.0
2014-12-23 13:20:00,43.05,43.13,43.03,43.13,231900.0,30.8794,30.9368,30.865,30.9368,231900.0
2014-12-23 13:30:00,43.12,43.14,43.05,43.09,362400.0,30.9296,30.9439,30.8794,30.9081,362400.0
2014-12-23 13:40:00,43.09,43.12,43.07,43.1,190800.0,30.9081,30.9296,30.8937,30.9152,190800.0
2014-12-23 13:50:00,43.09,43.11,43.04,43.09,174100.0,30.9081,30.9224,30.8722,30.9081,174100.0
2014-12-23 14:00:00,43.08,43.1,43.02,43.05,167900.0,30.9009,30.9152,30.8579,30.8794,167900.0
2014-12-23 14:10:00,43.05,43.11,43.04,43.07,138000.0,30.8794,30.9224,30.8722,30.8937,138000.0
2014-12-23 14:20:00,43.08,43.14,43.07,43.11,241700.0,30.9009,30.9439,30.8937,30.9224,241700.0
2014-12-23 14:30:00,43.12,43.14,43.02,43.05,253400.0,30.9296,30.9439,30.8579,30.8794,253400.0
2014-12-23 14:40:00,43.04,43.06,43.0,43.01,155900.0,30.8722,30.8865,30.8435,30.8507,155900.0
2014-12-23 14:50:00,43.01,43.01,42.95,42.97,220500.0,30.8507,30.8507,30.8076,30.822,220500.0
2014-12-23 15:00:00,42.98,43.0,42.95,42.98,163500.0,30.8292,30.8435,30.8076,30.8292,163500.0
2014-12-23 15:10:00,42.98,43.01,42.95,43.01,228800.0,30.8292,30.8507,30.8076,30.8507,228800.0
2014-12-23 15:20:00,43.01,43.02,42.95,42.96,328300.0,30.8507,30.8579,30.8076,30.8148,328300.0
2014-12-23 15:30:00,42.96,43.02,42.95,43.02,351200.0,30.8148,30.8579,30.8076,30.8579,351200.0
2014-12-23 15:40:00,43.02,43.04,42.97,43.01,653500.0,30.8579,30.8722,30.822,30.8507,653500.0
2014-12-23 15:50:00,43.0,43.01,42.96,42.98,1093800.0,30.8435,30.8507,30.8148,30.8292,1093800.0
2014-12-24 09:30:00,43.1,43.2,43.01,43.09,292000.0,30.9152,30.987,30.8507,30.9081,292000.0
2014-12-24 09:40:00,43.09,43.21,43.08,43.18,230000.0,30.9081,30.9941,30.9009,30.9726,230000.0
2014-12-24 09:50:00,43.19,43.23,43.14,43.21,221000.0,30.9798,31.0085,30.9439,30.9941,221000.0
2014-12-24 10:00:00,43.2,43.21,43.14,43.18,438400.0,30.987,30.9941,30.9439,30.9726,438400.0
2014-12-24 10:10:00,43.18,43.21,43.15,43.18,185600.0,30.9726,30.9941,30.9511,30.9726,185600.0
2014-12-24 10:20:00,43.18,43.22,43.17,43.17,228600.0,30.9726,31.0013,30.9654,30.9654,228600.0
2014-12-24 10:30:00,43.18,43.2,43.17,43.18,155900.0,30.9726,30.987,30.9654,30.9726,155900.0
2014-12-24 10:40:00,43.18,43.19,43.17,43.17,197100.0,30.9726,30.9798,30.9654,30.9654,197100.0
2014-12-24 10:50:00,43.17,43.2,43.17,43.17,151800.0,30.9654,30.987,30.9654,30.9654,151800.0
2014-12-24 11:00:00,43.17,43.2,43.17,43.2,120400.0,30.9654,30.987,30.9654,30.987,120400.0
2014-12-24 11:10:00,43.19,43.2,43.18,43.18,111400.0,30.9798,30.987,30.9726,30.9726,111400.0
2014-12-24 11:20:00,43.19,43.2,43.18,43.18,164100.0,30.9798,30.987,30.9726,30.9726,164100.0
2014-12-24 11:30:00,43.18,43.2,43.15,43.16,173800.0,30.9726,30.987,30.9511,30.9583,173800.0
2014-12-24 11:40:00,43.16,43.16,43.11,43.11,225400.0,30.9583,30.9583,30.9224,30.9224,225400.0
2014-12-24 11:50:00,43.11,43.13,43.05,43.05,239700.0,30.9224,30.9368,30.8794,30.8794,239700.0
2014-12-24 12:00:00,43.05,43.07,43.03,43.06,222400.0,30.8794,30.8937,30.865,30.8865,222400.0
2014-12-24 12:10:00,43.07,43.12,43.06,43.11,141000.0,30.8937,30.9296,30.8865,30.9224,141000.0
2014-12-24 12:20:00,43.1,43.12,43.06,43.06,145800.0,30.9152,30.9296,30.8865,30.8865,145800.0
2014-12-24 12:30:00,43.07,43.08,42.94,42.96,211800.0,30.8937,30.9009,30.8005,30.8148,211800.0
2014-12-24 12:40:00,42.96,43.01,42.92,43.01,257200.0,30.8148,30.8507,30.7861,30.8507,257200.0
2014-12-24 12:50:00,43.01,43.04,42.94,42.95,486500.0,30.8507,30.8722,30.8005,30.8076,486500.0
2014-12-26 09:30:00,42.97,43.1,42.95,43.01,224200.0,30.822,30.9152,30.8076,30.8507,224200.0
2014-12-26 09:40:00,43.02,43.21,43.01,43.21,141900.0,30.8579,30.9941,30.8507,30.9941,141900.0
2014-12-26 09:50:00,43.22,43.3,43.2,43.25,206400.0,31.0013,31.0587,30.987,31.0228,206400.0
2014-12-26 10:00:00,43.25,43.28,43.19,43.19,74000.0,31.0228,31.0444,30.9798,30.9798,74000.0
2014-12-26 10:10:00,43.19,43.23,43.13,43.15,145000.0,30.9798,31.0085,30.9368,30.9511,145000.0
2014-12-26 10:20:00,43.15,43.16,43.11,43.15,87700.0,30.9511,30.9583,30.9224,30.9511,87700.0
2014-12-26 10:30:00,43.15,43.16,43.1,43.13,110200.0,30.9511,30.9583,30.9152,30.9368,110200.0
2014-12-26 10:40:00,43.13,43.17,43.13,43.16,78000.0,30.9368,30.9654,30.9368,30.9583,78000.0
2014-12-26 10:50:00,43.15,43.18,43.14,43.16,70500.0,30.9511,30.9726,30.9439,30.9583,70500.0
2014-12-26 11:00:00,43.16,43.16,43.13,43.14,69800.0,30.9583,30.9583,30.9368,30.9439,69800.0
2014-12-26 11:10:00,43.14,43.16,43.13,43.14,81900.0,30.9439,30.9583,30.9368,30.9439,81900.0
2014-12-26 11:20:00,43.15,43.15,43.07,43.07,107300.0,30.9511,30.9511,30.8937,30.8937,107300.0
2014-12-26 11:30:00,43.07,43.13,43.06,43.12,72600.0,30.8937,30.9368,30.8865,30.9296,72600.0
2014-12-26 11:40:00,43.13,43.17,43.12,43.16,94700.0,30.9368,30.9654,30.9296,30.9583,94700.0
2014-12-26 11:50:00,43.16,43.17,43.1,43.11,106800.0,30.9583,30.9654,30.9152,30.9224,106800.0
2014-12-26 12:00:00,43.11,43.12,43.09,43.1,95600.0,30.9224,30.9296,30.9081,30.9152,95600.0
2014-12-26 12:10:00,43.11,43.11,43.07,43.1,54300.0,30.9224,30.9224,30.8937,30.9152,54300.0
2014-12-26 12:20:00,43.1,43.11,43.06,43.07,73700.0,30.9152,30.9224,30.8865,30.8937,73700.0
2014-12-26 12:30:00,43.08,43.09,43.07,43.07,52600.0,30.9009,30.9081,30.8937,30.8937,52600.0
2014-12-26 12:40:00,43.07,43.09,43.06,43.06,71300.0,30.8937,30.9081,30.8865,30.8865,71300.0
2014-12-26 12:50:00,43.07,43.11,43.06,43.09,99100.0,30.8937,30.9224,30.8865,30.9081,99100.0
2014-12-26 13:00:00,43.1,43.13,43.09,43.1,82000.0,30.9152,30.9368,30.9081,30.9152,82000.0
2014-12-26 13:10:00,43.11,43.12,43.09,43.1,38200.0,30.9224,30.9296,30.9081,30.9152,38200.0
2014-12-26 13:20:00,43.1,43.11,43.07,43.07,88700.0,30.9152,30.9224,30.8937,30.8937,88700.0
2014-12-26 13:30:00,43.07,43.1,43.06,43.06,177500.0,30.8937,30.9152,30.8865,30.8865,177500.0
2014-12-26 13:40:00,43.06,43.1,43.06,43.07,111600.0,30.8865,30.9152,30.8865,30.8937,111600.0
2014-12-26 13:50:00,43.07,43.08,43.06,43.08,51600.0,30.8937,30.9009,30.8865,30.9009,51600.0
2014-12-26 14:00:00,43.08,43.09,43.06,43.06,176200.0,30.9009,30.9081,30.8865,30.8865,176200.0
2014-12-26 14:10:00,43.06,43.07,43.03,43.04,102100.0,30.8865,30.8937,30.865,30.8722,102100.0
2014-12-26 14:20:00,43.04,43.05,43.0,43.01,117300.0,30.8722,30.8794,30.8435,30.8507,117300.0
2014-12-26 14:30:00,43.01,43.02,43.0,43.02,118400.0,30.8507,30.8579,30.8435,30.8579,118400.0
2014-12-26 14:40:00,43.01,43.03,43.01,43.02,84300.0,30.8507,30.865,30.8507,30.8579,84300.0
2014-12-26 14:50:00,43.02,43.04,43.02,43.03,39500.0,30.8579,30.8722,30.8579,30.865,39500.0
2014-12-26 15:00:00,43.04,43.04,43.01,43.02,129000.0,30.8722,30.8722,30.8507,30.8579,129000.0
2014-12-26 15:10:00,43.02,43.03,43.01,43.02,61500.0,30.8579,30.865,30.8507,30.8579,61500.0
2014-12-26 15:20:00,43.03,43.03,43.01,43.01,90100.0,30.865,30.865,30.8507,30.8507,90100.0
2014-12-26 15:30:00,43.01,43.02,42.98,42.99,182900.0,30.8507,30.8579,30.8292,30.8363,182900.0
2014-12-26 15:40:00,42.99,43.02,42.98,42.98,242200.0,30.8363,30.8579,30.8292,30.8292,242200.0
2014-12-26 15:50:00,42.98,43.0,42.93,42.96,685600.0,30.8292,30.8435,30.7933,30.8148,685600.0
2014-12-29 09:30:00,42.8,42.92,42.55,42.57,485900.0,30.7001,30.7861,30.5207,30.5351,485900.0
2014-12-29 09:40:00,42.57,42.71,42.57,42.68,274600.0,30.5351,30.6355,30.5351,30.614,274600.0
2014-12-29 09:50:00,42.68,42.74,42.57,42.59,215100.0,30.614,30.657,30.5351,30.5494,215100.0
2014-12-29 10:00:00,42.59,42.59,42.49,42.58,297700.0,30.5494,30.5494,30.4777,30.5422,297700.0
2014-12-29 10:10:00,42.58,42.68,42.58,42.59,244000.0,30.5422,30.614,30.5422,30.5494,244000.0
2014-12-29 10:20:00,42.59,42.61,42.56,42.6,157700.0,30.5494,30.5638,30.5279,30.5566,157700.0
2014-12-29 10:30:00,42.59,42.73,42.59,42.73,239600.0,30.5494,30.6498,30.5494,30.6498,239600.0
2014-12-29 10:40:00,42.73,42.88,42.72,42.88,184600.0,30.6498,30.7574,30.6427,30.7574,184600.0
2014-12-29 10:50:00,42.88,42.93,42.84,42.93,169100.0,30.7574,30.7933,30.7287,30.7933,169100.0
2014-12-29 11:00:00,42.93,42.96,42.87,42.96,165400.0,30.7933,30.8148,30.7503,30.8148,165400.0
2014-12-29 11:10:00,42.96,43.01,42.94,43.01,184400.0,30.8148,30.8507,30.8005,30.8507,184400.0
2014-12-29 11:20:00,43.01,43.03,42.96,43.02,132400.0,30.8507,30.865,30.8148,30.8579,132400.0
2014-12-29 11:30:00,43.02,43.05,42.98,43.02,190900.0,30.8579,30.8794,30.8292,30.8579,190900.0
2014-12-29 11:40:00,43.02,43.03,43.0,43.01,110000.0,30.8579,30.865,30.8435,30.8507,110000.0
2014-12-29 11:50:00,43.01,43.01,42.98,43.0,79300.0,30.8507,30.8507,30.8292,30.8435,79300.0
2014-12-29 12:00:00,43.0,43.02,42.99,43.01,72800.0,30.8435,30.8579,30.8363,30.8507,72800.0
2014-12-29 12:10:00,43.0,43.02,43.0,43.02,112300.0,30.8435,30.8579,30.8435,30.8579,112300.0
2014-12-29 12:20:00,43.02,43.06,43.02,43.03,148600.0,30.8579,30.8865,30.8579,30.865,148600.0
2014-12-29 12:30:00,43.02,43.05,43.01,43.02,85300.0,30.8579,30.8794,30.8507,30.8579,85300.0
2014-12-29 12:40:00,43.02,43.03,43.0,43.03,85600.0,30.8579,30.865,30.8435,30.865,85600.0
2014-12-29 12:50:00,43.02,43.04,42.96,42.98,107300.0,30.8579,30.8722,30.8148,30.8292,107300.0
2014-12-29 13:00:00,42.97,42.98,42.92,42.92,99800.0,30.822,30.8292,30.7861,30.7861,99800.0
2014-12-29 13:10:00,42.92,42.97,42.92,42.97,55200.0,30.7861,30.822,30.7861,30.822,55200.0
2014-12-29 13:20:00,42.97,42.99,42.93,42.97,70900.0,30.822,30.8363,30.7933,30.822,70900.0
2014-12-29 13:30:00,42.96,43.0,42.95,42.98,99300.0,30.8148,30.8435,30.8076,30.8292,99300.0
2014-12-29 13:40:00,42.98,43.03,42.96,43.01,137300.0,30.8292,30.865,30.8148,30.8507,137300.0
2014-12-29 13:50:00,43.02,43.03,42.97,42.98,73000.0,30.8579,30.865,30.822,30.8292,73000.0
2014-12-29 14:00:00,42.99,42.99,42.9,42.9,156400.0,30.8363,30.8363,30.7718,30.7718,156400.0
2014-12-29 14:10:00,42.9,42.93,42.88,42.89,121000.0,30.7718,30.7933,30.7574,30.7646,121000.0
2014-12-29 14:20:00,42.9,42.96,42.89,42.93,120200.0,30.7718,30.8148,30.7646,30.7933,120200.0
2014-12-29 14:30:00,42.93,42.95,42.86,42.89,119900.0,30.7933,30.8076,30.7431,30.7646,119900.0
2014-12-29 14:40:00,42.89,42.9,42.85,42.88,77900.0,30.7646,30.7718,30.7359,30.7574,77900.0
2014-12-29 14:50:00,42.89,42.92,42.87,42.92,72900.0,30.7646,30.7861,30.7503,30.7861,72900.0
2014-12-29 15:00:00,42.91,42.94,42.89,42.94,106400.0,30.779,30.8005,30.7646,30.8005,106400.0
2014-12-29 15:10:00,42.94,42.95,42.92,42.95,102700.0,30.8005,30.8076,30.7861,30.8076,102700.0
2014-12-29 15:20:00,42.95,42.95,42.92,42.93,116300.0,30.8076,30.8076,30.7861,30.7933,116300.0
2014-12-29 15:30:00,42.93,42.95,42.91,42.91,174500.0,30.7933,30.8076,30.779,30.779,174500.0
2014-12-29 15:40:00,42.92,42.94,42.89,42.91,363300.0,30.7861,30.8005,30.7646,30.779,363300.0
2014-12-29 15:50:00,42.91,42.92,42.86,42.88,674800.0,30.779,30.7861,30.7431,30.7574,674800.0
2014-12-30 09:30:00,42.74,42.94,42.7,42.91,448900.0,30.657,30.8005,30.6283,30.779,448900.0
2014-12-30 09:40:00,42.91,42.99,42.81,42.97,368900.0,30.779,30.8363,30.7072,30.822,368900.0
2014-12-30 09:50:00,42.96,42.98,42.84,42.91,346100.0,30.8148,30.8292,30.7287,30.779,346100.0
2014-12-30 10:00:00,42.92,42.94,42.84,42.84,152300.0,30.7861,30.8005,30.7287,30.7287,152300.0
2014-12-30 10:10:00,42.84,42.84,42.75,42.82,124300.0,30.7287,30.7287,30.6642,30.7144,124300.0
2014-12-30 10:20:00,42.81,42.82,42.75,42.78,150600.0,30.7072,30.7144,30.6642,30.6857,150600.0
2014-12-30 10:30:00,42.78,42.82,42.76,42.81,169800.0,30.6857,30.7144,30.6714,30.7072,169800.0
2014-12-30 10:40:00,42.8,42.85,42.76,42.79,165800.0,30.7001,30.7359,30.6714,30.6929,165800.0
2014-12-30 10:50:00,42.79,42.82,42.75,42.77,115200.0,30.6929,30.7144,30.6642,30.6785,115200.0
2014-12-30 11:00:00,42.77,42.81,42.76,42.8,118700.0,30.6785,30.7072,30.6714,30.7001,118700.0
2014-12-30 11:10:00,42.79,42.84,42.76,42.83,114100.0,30.6929,30.7287,30.6714,30.7216,114100.0
2014-12-30 11:20:00,42.83,42.84,42.77,42.79,148100.0,30.7216,30.7287,30.6785,30.6929,148100.0
2014-12-30 11:30:00,42.79,42.81,42.75,42.8,95200.0,30.6929,30.7072,30.6642,30.7001,95200.0
2014-12-30 11:40:00,42.79,42.83,42.73,42.75,169000.0,30.6929,30.7216,30.6498,30.6642,169000.0
2014-12-30 11:50:00,42.73,42.78,42.73,42.77,106100.0,30.6498,30.6857,30.6498,30.6785,106100.0
2014-12-30 12:00:00,42.77,42.78,42.74,42.76,66200.0,30.6785,30.6857,30.657,30.6714,66200.0
2014-12-30 12:10:00,42.76,42.77,42.74,42.76,138700.0,30.6714,30.6785,30.657,30.6714,138700.0
2014-12-30 12:20:00,42.76,42.77,42.73,42.77,81300.0,30.6714,30.6785,30.6498,30.6785,81300.0
2014-12-30 12:30:00,42.76,42.82,42.76,42.81,86500.0,30.6714,30.7144,30.6714,30.7072,86500.0
2014-12-30 12:40:00,42.81,42.82,42.75,42.78,116300.0,30.7072,30.7144,30.6642,30.6857,116300.0
2014-12-30 12:50:00,42.79,42.82,42.77,42.77,73200.0,30.6929,30.7144,30.6785,30.6785,73200.0
2014-12-30 13:00:00,42.77,42.8,42.75,42.8,69300.0,30.6785,30.7001,30.6642,30.7001,69300.0
2014-12-30 13:10:00,42.8,42.81,42.79,42.8,33800.0,30.7001,30.7072,30.6929,30.7001,33800.0
2014-12-30 13:20:00,42.8,42.81,42.78,42.79,82900.0,30.7001,30.7072,30.6857,30.6929,82900.0
2014-12-30 13:30:00,42.8,42.81,42.74,42.75,104600.0,30.7001,30.7072,30.657,30.6642,104600.0
2014-12-30 13:40:00,42.75,42.76,42.66,42.71,138000.0,30.6642,30.6714,30.5996,30.6355,138000.0
2014-12-30 13:50:00,42.71,42.73,42.65,42.69,145700.0,30.6355,30.6498,30.5925,30.6211,145700.0
2014-12-30 14:00:00,42.68,42.75,42.68,42.73,233300.0,30.614,30.6642,30.614,30.6498,233300.0
2014-12-30 14:10:00,42.73,42.75,42.73,42.74,73800.0,30.6498,30.6642,30.6498,30.657,73800.0
2014-12-30 14:20:00,42.74,42.75,42.73,42.74,113800.0,30.657,30.6642,30.6498,30.657,113800.0
2014-12-30 14:30:00,42.74,42.75,42.72,42.73,119600.0,30.657,30.6642,30.6427,30.6498,119600.0
2014-12-30 14:40:00,42.73,42.76,42.72,42.75,73900.0,30.6498,30.6714,30.6427,30.6642,73900.0
2014-12-30 14:50:00,42.75,42.77,42.74,42.77,124000.0,30.6642,30.6785,30.657,30.6785,124000.0
2014-12-30 15:00:00,42.76,42.79,42.75,42.77,136200.0,30.6714,30.6929,30.6642,30.6785,136200.0
2014-12-30 15:10:00,42.77,42.77,42.73,42.75,123100.0,30.6785,30.6785,30.6498,30.6642,123100.0
2014-12-30 15:20:00,42.75,42.76,42.74,42.75,91600.0,30.6642,30.6714,30.657,30.6642,91600.0
2014-12-30 15:30:00,42.75,42.77,42.74,42.76,216400.0,30.6642,30.6785,30.657,30.6714,216400.0
2014-12-30 15:40:00,42.76,42.76,42.7,42.72,417400.0,30.6714,30.6714,30.6283,30.6427,417400.0
2014-12-30 15:50:00,42.72,42.77,42.7,42.76,788800.0,30.6427,30.6785,30.6283,30.6714,788800.0
2014-12-31 09:30:00,42.92,42.94,42.68,42.69,409000.0,30.7861,30.8005,30.614,30.6211,409000.0
2014-12-31 09:40:00,42.68,42.78,42.62,42.64,218600.0,30.614,30.6857,30.5709,30.5853,218600.0
2014-12-31 09:50:00,42.64,42.67,42.58,42.58,118000.0,30.5853,30.6068,30.5422,30.5422,118000.0
2014-12-31 10:00:00,42.58,42.61,42.48,42.54,193300.0,30.5422,30.5638,30.4705,30.5136,193300.0
2014-12-31 10:10:00,42.54,42.57,42.49,42.5,162500.0,30.5136,30.5351,30.4777,30.4849,162500.0
2014-12-31 10:20:00,42.5,42.52,42.45,42.48,149600.0,30.4849,30.4992,30.449,30.4705,149600.0
2014-12-31 10:30:00,42.49,42.49,42.44,42.45,146600.0,30.4777,30.4777,30.4418,30.449,146600.0
2014-12-31 10:40:00,42.46,42.49,42.45,42.45,123500.0,30.4562,30.4777,30.449,30.449,123500.0
2014-12-31 10:50:00,42.46,42.5,42.44,42.47,164100.0,30.4562,30.4849,30.4418,30.4633,164100.0
2014-12-31 11:00:00,42.48,42.5,42.46,42.5,136400.0,30.4705,30.4849,30.4562,30.4849,136400.0
2014-12-31 11:10:00,42.5,42.56,42.48,42.53,123300.0,30.4849,30.5279,30.4705,30.5064,123300.0
2014-12-31 11:20:00,42.53,42.56,42.51,42.53,138500.0,30.5064,30.5279,30.492,30.5064,138500.0
2014-12-31 11:30:00,42.52,42.55,42.49,42.54,88100.0,30.4992,30.5207,30.4777,30.5136,88100.0
2014-12-31 11:40:00,42.54,42.58,42.54,42.55,126000.0,30.5136,30.5422,30.5136,30.5207,126000.0
2014-12-31 11:50:00,42.55,42.59,42.54,42.59,121200.0,30.5207,30.5494,30.5136,30.5494,121200.0
2014-12-31 12:00:00,42.59,42.61,42.51,42.52,172900.0,30.5494,30.5638,30.492,30.4992,172900.0
2014-12-31 12:10:00,42.52,42.56,42.51,42.52,69900.0,30.4992,30.5279,30.492,30.4992,69900.0
2014-12-31 12:20:00,42.52,42.54,42.4,42.46,239000.0,30.4992,30.5136,30.4131,30.4562,239000.0
2014-12-31 12:30:00,42.45,42.5,42.42,42.44,119500.0,30.449,30.4849,30.4275,30.4418,119500.0
2014-12-31 12:40:00,42.44,42.51,42.43,42.46,66900.0,30.4418,30.492,30.4347,30.4562,66900.0
2014-12-31 12:50:00,42.47,42.49,42.42,42.46,115300.0,30.4633,30.4777,30.4275,30.4562,115300.0
2014-12-31 13:00:00,42.46,42.54,42.46,42.48,75600.0,30.4562,30.5136,30.4562,30.4705,75600.0
2014-12-31 13:10:00,42.48,42.52,42.47,42.51,120900.0,30.4705,30.4992,30.4633,30.492,120900.0
2014-12-31 13:20:00,42.51,42.51,42.48,42.51,84400.0,30.492,30.492,30.4705,30.492,84400.0
2014-12-31 13:30:00,42.51,42.52,42.49,42.52,72200.0,30.492,30.4992,30.4777,30.4992,72200.0
2014-12-31 13:40:00,42.52,42.58,42.51,42.56,178800.0,30.4992,30.5422,30.492,30.5279,178800.0
2014-12-31 13:50:00,42.57,42.57,42.48,42.5,105800.0,30.5351,30.5351,30.4705,30.4849,105800.0
2014-12-31 14:00:00,42.5,42.51,42.43,42.45,129300.0,30.4849,30.492,30.4347,30.449,129300.0
2014-12-31 14:10:00,42.45,42.46,42.41,42.42,156400.0,30.449,30.4562,30.4203,30.4275,156400.0
2014-12-31 14:20:00,42.43,42.48,42.4,42.44,195200.0,30.4347,30.4705,30.4131,30.4418,195200.0
2014-12-31 14:30:00,42.44,42.46,42.39,42.4,111700.0,30.4418,30.4562,30.406,30.4131,111700.0
2014-12-31 14:40:00,42.4,42.42,42.37,42.39,181600.0,30.4131,30.4275,30.3916,30.406,181600.0
2014-12-31 14:50:00,42.4,42.45,42.39,42.42,139400.0,30.4131,30.449,30.406,30.4275,139400.0
2014-12-31 15:00:00,42.43,42.43,42.38,42.4,80400.0,30.4347,30.4347,30.3988,30.4131,80400.0
2014-12-31 15:10:00,42.4,42.47,42.39,42.46,150000.0,30.4131,30.4633,30.406,30.4562,150000.0
2014-12-31 15:20:00,42.47,42.47,42.43,42.45,172300.0,30.4633,30.4633,30.4347,30.449,172300.0
2014-12-31 15:30:00,42.45,42.46,42.37,42.37,166700.0,30.449,30.4562,30.3916,30.3916,166700.0
2014-12-31 15:40:00,42.37,42.41,42.29,42.3,593300.0,30.3916,30.4203,30.3342,30.3414,593300.0
2014-12-31 15:50:00,42.29,42.33,42.22,42.23,1153700.0,30.3342,30.3629,30.284,30.2912,1153700.0
2015-01-02 09:30:00,42.26,42.35,42.12,42.33,546500.0,30.3127,30.3773,30.2123,30.3629,546500.0
2015-01-02 09:40:00,42.33,42.4,42.26,42.32,361000.0,30.3629,30.4131,30.3127,30.3558,361000.0
2015-01-02 09:50:00,42.32,42.37,42.26,42.29,157300.0,30.3558,30.3916,30.3127,30.3342,157300.0
2015-01-02 10:00:00,42.28,42.34,42.22,42.24,191100.0,30.3271,30.3701,30.284,30.2984,191100.0
2015-01-02 10:10:00,42.25,42.33,42.17,42.2,294600.0,30.3055,30.3629,30.2482,30.2697,294600.0
2015-01-02 10:20:00,42.19,42.31,42.18,42.3,162300.0,30.2625,30.3486,30.2553,30.3414,162300.0
2015-01-02 10:30:00,42.3,42.36,42.17,42.17,303900.0,30.3414,30.3844,30.2482,30.2482,303900.0
2015-01-02 10:40:00,42.17,42.21,42.13,42.2,196400.0,30.2482,30.2769,30.2195,30.2697,196400.0
2015-01-02 10:50:00,42.19,42.26,42.16,42.21,169000.0,30.2625,30.3127,30.241,30.2769,169000.0
2015-01-02 11:00:00,42.22,42.22,42.13,42.18,177600.0,30.284,30.284,30.2195,30.2553,177600.0
2015-01-02 11:10:00,42.19,42.2,42.12,42.14,158100.0,30.2625,30.2697,30.2123,30.2266,158100.0
2015-01-02 11:20:00,42.13,42.21,42.09,42.19,202600.0,30.2195,30.2769,30.1908,30.2625,202600.0
2015-01-02 11:30:00,42.19,42.23,42.13,42.13,134900.0,30.2625,30.2912,30.2195,30.2195,134900.0
2015-01-02 11:40:00,42.13,42.13,42.02,42.04,298200.0,30.2195,30.2195,30.1406,30.1549,298200.0
2015-01-02 11:50:00,42.04,42.04,42.0,42.01,204700.0,30.1549,30.1549,30.1262,30.1334,204700.0
2015-01-02 12:00:00,42.01,42.04,41.98,42.0,288800.0,30.1334,30.1549,30.1119,30.1262,288800.0
2015-01-02 12:10:00,42.0,42.01,41.95,42.0,153300.0,30.1262,30.1334,30.0904,30.1262,153300.0
2015-01-02 12:20:00,42.0,42.02,41.95,42.0,162600.0,30.1262,30.1406,30.0904,30.1262,162600.0
2015-01-02 12:30:00,42.0,42.04,41.97,42.02,99500.0,30.1262,30.1549,30.1047,30.1406,99500.0
2015-01-02 12:40:00,42.02,42.03,41.95,42.0,86400.0,30.1406,30.1477,30.0904,30.1262,86400.0
2015-01-02 12:50:00,41.98,41.99,41.94,41.98,84400.0,30.1119,30.119,30.0832,30.1119,84400.0
2015-01-02 13:00:00,41.98,41.99,41.9,41.91,113400.0,30.1119,30.119,30.0545,30.0617,113400.0
2015-01-02 13:10:00,41.91,41.93,41.87,41.9,101600.0,30.0617,30.076,30.033,30.0545,101600.0
2015-01-02 13:20:00,41.89,41.93,41.82,41.83,106000.0,30.0473,30.076,29.9971,30.0043,106000.0
2015-01-02 13:30:00,41.83,41.87,41.8,41.86,148600.0,30.0043,30.033,29.9828,30.0258,148600.0
2015-01-02 13:40:00,41.87,41.92,41.85,41.9,128200.0,30.033,30.0688,30.0186,30.0545,128200.0
2015-01-02 13:50:00,41.9,41.98,41.88,41.94,126400.0,30.0545,30.1119,30.0401,30.0832,126400.0
2015-01-02 14:00:00,41.95,42.01,41.91,41.99,88000.0,30.0904,30.1334,30.0617,30.119,88000.0
2015-01-02 14:10:00,41.99,42.02,41.96,41.98,103900.0,30.119,30.1406,30.0975,30.1119,103900.0
2015-01-02 14:20:00,41.98,42.04,41.97,41.97,98000.0,30.1119,30.1549,30.1047,30.1047,98000.0
2015-01-02 14:30:00,41.97,42.0,41.93,41.99,112900.0,30.1047,30.1262,30.076,30.119,112900.0
2015-01-02 14:40:00,41.98,42.02,41.96,42.01,220900.0,30.1119,30.1406,30.0975,30.1334,220900.0
2015-01-02 14:50:00,42.02,42.04,41.95,41.97,115700.0,30.1406,30.1549,30.0904,30.1047,115700.0
2015-01-02 15:00:00,41.97,41.99,41.94,41.95,286900.0,30.1047,30.119,30.0832,30.0904,286900.0
2015-01-02 15:10:00,41.95,41.98,41.91,41.98,256400.0,30.0904,30.1119,30.0617,30.1119,256400.0
2015-01-02 15:20:00,41.98,42.05,41.97,42.04,188200.0,30.1119,30.1621,30.1047,30.1549,188200.0
2015-01-02 15:30:00,42.04,42.08,42.02,42.08,185100.0,30.1549,30.1836,30.1406,30.1836,185100.0
2015-01-02 15:40:00,42.08,42.2,42.07,42.2,333700.0,30.1836,30.2697,30.1764,30.2697,333700.0
2015-01-02 15:50:00,42.2,42.21,42.13,42.14,718500.0,30.2697,30.2769,30.2195,30.2266,718500.0
2015-01-05 09:30:00,42.69,42.97,42.55,42.66,1705300.0,30.6211,30.822,30.5207,30.5996,1705300.0
2015-01-05 09:40:00,42.66,42.67,42.3,42.31,869700.0,30.5996,30.6068,30.3414,30.3486,869700.0
2015-01-05 09:50:00,42.31,42.34,42.18,42.21,620900.0,30.3486,30.3701,30.2553,30.2769,620900.0
2015-01-05 10:00:00,42.21,42.81,42.18,42.65,2944500.0,30.2769,30.7072,30.2553,30.5925,2944500.0
2015-01-05 10:10:00,42.66,42.74,42.44,42.64,1612500.0,30.5996,30.657,30.4418,30.5853,1612500.0
2015-01-05 10:20:00,42.64,42.71,42.55,42.69,745300.0,30.5853,30.6355,30.5207,30.6211,745300.0
2015-01-05 10:30:00,42.68,42.69,42.46,42.51,549000.0,30.614,30.6211,30.4562,30.492,549000.0
2015-01-05 10:40:00,42.51,42.52,42.38,42.49,482100.0,30.492,30.4992,30.3988,30.4777,482100.0
2015-01-05 10:50:00,42.48,42.5,42.44,42.47,405200.0,30.4705,30.4849,30.4418,30.4633,405200.0
2015-01-05 11:00:00,42.47,42.49,42.41,42.42,337600.0,30.4633,30.4777,30.4203,30.4275,337600.0
2015-01-05 11:10:00,42.41,42.45,42.4,42.42,318700.0,30.4203,30.449,30.4131,30.4275,318700.0
2015-01-05 11:20:00,42.43,42.43,42.33,42.38,336600.0,30.4347,30.4347,30.3629,30.3988,336600.0
2015-01-05 11:30:00,42.38,42.47,42.37,42.47,214800.0,30.3988,30.4633,30.3916,30.4633,214800.0
2015-01-05 11:40:00,42.47,42.5,42.42,42.43,349300.0,30.4633,30.4849,30.4275,30.4347,349300.0
2015-01-05 11:50:00,42.43,42.48,42.42,42.44,221300.0,30.4347,30.4705,30.4275,30.4418,221300.0
2015-01-05 12:00:00,42.44,42.46,42.36,42.4,234100.0,30.4418,30.4562,30.3844,30.4131,234100.0
2015-01-05 12:10:00,42.4,42.42,42.37,42.38,227700.0,30.4131,30.4275,30.3916,30.3988,227700.0
2015-01-05 12:20:00,42.38,42.4,42.21,42.23,482500.0,30.3988,30.4131,30.2769,30.2912,482500.0
2015-01-05 12:30:00,42.23,42.32,42.2,42.31,299500.0,30.2912,30.3558,30.2697,30.3486,299500.0
2015-01-05 12:40:00,42.31,42.32,42.19,42.2,337900.0,30.3486,30.3558,30.2625,30.2697,337900.0
2015-01-05 12:50:00,42.2,42.26,42.19,42.25,331900.0,30.2697,30.3127,30.2625,30.3055,331900.0
2015-01-05 13:00:00,42.26,42.3,42.23,42.27,224400.0,30.3127,30.3414,30.2912,30.3199,224400.0
2015-01-05 13:10:00,42.28,42.28,42.19,42.21,293200.0,30.3271,30.3271,30.2625,30.2769,293200.0
2015-01-05 13:20:00,42.22,42.27,42.21,42.27,154300.0,30.284,30.3199,30.2769,30.3199,154300.0
2015-01-05 13:30:00,42.26,42.36,42.25,42.32,186800.0,30.3127,30.3844,30.3055,30.3558,186800.0
2015-01-05 13:40:00,42.32,42.36,42.28,42.36,225200.0,30.3558,30.3844,30.3271,30.3844,225200.0
2015-01-05 13:50:00,42.36,42.43,42.35,42.4,303800.0,30.3844,30.4347,30.3773,30.4131,303800.0
2015-01-05 14:00:00,42.4,42.41,42.32,42.37,196100.0,30.4131,30.4203,30.3558,30.3916,196100.0
2015-01-05 14:10:00,42.38,42.41,42.35,42.38,285400.0,30.3988,30.4203,30.3773,30.3988,285400.0
2015-01-05 14:20:00,42.38,42.43,42.32,42.36,245500.0,30.3988,30.4347,30.3558,30.3844,245500.0
2015-01-05 14:30:00,42.35,42.36,42.27,42.32,398200.0,30.3773,30.3844,30.3199,30.3558,398200.0
2015-01-05 14:40:00,42.32,42.34,42.25,42.27,240700.0,30.3558,30.3701,30.3055,30.3199,240700.0
2015-01-05 14:50:00,42.28,42.28,42.15,42.15,398300.0,30.3271,30.3271,30.2338,30.2338,398300.0
2015-01-05 15:00:00,42.16,42.21,42.11,42.21,616700.0,30.241,30.2769,30.2051,30.2769,616700.0
2015-01-05 15:10:00,42.2,42.23,42.17,42.17,438600.0,30.2697,30.2912,30.2482,30.2482,438600.0
2015-01-05 15:20:00,42.17,42.2,42.08,42.13,540000.0,30.2482,30.2697,30.1836,30.2195,540000.0
2015-01-05 15:30:00,42.12,42.16,42.08,42.13,523100.0,30.2123,30.241,30.1836,30.2195,523100.0
2015-01-05 15:40:00,42.13,42.18,42.12,42.18,932500.0,30.2195,30.2553,30.2123,30.2553,932500.0
2015-01-05 15:50:00,42.18,42.28,42.14,42.16,1744900.0,30.2553,30.3271,30.2266,30.241,1744900.0
2015-01-06 09:30:00,42.41,42.71,42.28,42.6,785300.0,30.4203,30.6355,30.3271,30.5566,785300.0
2015-01-06 09:40:00,42.6,42.72,42.54,42.71,499700.0,30.5566,30.6427,30.5136,30.6355,499700.0
2015-01-06 09:50:00,42.71,42.79,42.65,42.67,699500.0,30.6355,30.6929,30.5925,30.6068,699500.0
2015-01-06 10:00:00,42.67,42.73,42.6,42.7,504600.0,30.6068,30.6498,30.5566,30.6283,504600.0
2015-01-06 10:10:00,42.7,42.92,42.7,42.91,318400.0,30.6283,30.7861,30.6283,30.779,318400.0
2015-01-06 10:20:00,42.91,42.94,42.86,42.88,379400.0,30.779,30.8005,30.7431,30.7574,379400.0
2015-01-06 10:30:00,42.89,42.89,42.74,42.75,182600.0,30.7646,30.7646,30.657,30.6642,182600.0
2015-01-06 10:40:00,42.75,42.78,42.62,42.66,335800.0,30.6642,30.6857,30.5709,30.5996,335800.0
2015-01-06 10:50:00,42.67,42.75,42.65,42.66,327600.0,30.6068,30.6642,30.5925,30.5996,327600.0
2015-01-06 11:00:00,42.65,42.66,42.55,42.59,366400.0,30.5925,30.5996,30.5207,30.5494,366400.0
2015-01-06 11:10:00,42.59,42.62,42.52,42.54,372800.0,30.5494,30.5709,30.4992,30.5136,372800.0
2015-01-06 11:20:00,42.54,42.63,42.52,42.57,379900.0,30.5136,30.5781,30.4992,30.5351,379900.0
2015-01-06 11:30:00,42.57,42.58,42.44,42.48,269600.0,30.5351,30.5422,30.4418,30.4705,269600.0
2015-01-06 11:40:00,42.48,42.51,42.39,42.46,246500.0,30.4705,30.492,30.406,30.4562,246500.0
2015-01-06 11:50:00,42.46,42.49,42.42,42.44,233000.0,30.4562,30.4777,30.4275,30.4418,233000.0
2015-01-06 12:00:00,42.44,42.45,42.37,42.41,265700.0,30.4418,30.449,30.3916,30.4203,265700.0
2015-01-06 12:10:00,42.41,42.44,42.36,42.37,209600.0,30.4203,30.4418,30.3844,30.3916,209600.0
2015-01-06 12:20:00,42.37,42.46,42.33,42.46,136100.0,30.3916,30.4562,30.3629,30.4562,136100.0
2015-01-06 12:30:00,42.46,42.5,42.4,42.5,156800.0,30.4562,30.4849,30.4131,30.4849,156800.0
2015-01-06 12:40:00,42.5,42.51,42.37,42.42,266900.0,30.4849,30.492,30.3916,30.4275,266900.0
2015-01-06 12:50:00,42.42,42.45,42.41,42.43,213800.0,30.4275,30.449,30.4203,30.4347,213800.0
2015-01-06 13:00:00,42.43,42.44,42.32,42.33,177800.0,30.4347,30.4418,30.3558,30.3629,177800.0
2015-01-06 13:10:00,42.33,42.37,42.27,42.28,163100.0,30.3629,30.3916,30.3199,30.3271,163100.0
2015-01-06 13:20:00,42.28,42.32,42.24,42.29,243200.0,30.3271,30.3558,30.2984,30.3342,243200.0
2015-01-06 13:30:00,42.29,42.38,42.26,42.36,166400.0,30.3342,30.3988,30.3127,30.3844,166400.0
2015-01-06 13:40:00,42.36,42.38,42.3,42.38,109800.0,30.3844,30.3988,30.3414,30.3988,109800.0
2015-01-06 13:50:00,42.38,42.51,42.37,42.51,213100.0,30.3988,30.492,30.3916,30.492,213100.0
2015-01-06 14:00:00,42.5,42.53,42.46,42.49,301800.0,30.4849,30.5064,30.4562,30.4777,301800.0
2015-01-06 14:10:00,42.49,42.53,42.46,42.52,252000.0,30.4777,30.5064,30.4562,30.4992,252000.0
2015-01-06 14:20:00,42.52,42.59,42.51,42.55,240200.0,30.4992,30.5494,30.492,30.5207,240200.0
2015-01-06 14:30:00,42.55,42.62,42.51,42.6,263800.0,30.5207,30.5709,30.492,30.5566,263800.0
2015-01-06 14:40:00,42.61,42.71,42.58,42.69,296100.0,30.5638,30.6355,30.5422,30.6211,296100.0
2015-01-06 14:50:00,42.69,42.74,42.64,42.65,294300.0,30.6211,30.657,30.5853,30.5925,294300.0
2015-01-06 15:00:00,42.65,42.66,42.61,42.65,400700.0,30.5925,30.5996,30.5638,30.5925,400700.0
2015-01-06 15:10:00,42.65,42.75,42.65,42.75,427600.0,30.5925,30.6642,30.5925,30.6642,427600.0
2015-01-06 15:20:00,42.75,42.81,42.71,42.8,636600.0,30.6642,30.7072,30.6355,30.7001,636600.0
2015-01-06 15:30:00,42.79,42.8,42.65,42.66,515100.0,30.6929,30.7001,30.5925,30.5996,515100.0
2015-01-06 15:40:00,42.65,42.7,42.62,42.64,805100.0,30.5925,30.6283,30.5709,30.5853,805100.0
2015-01-06 15:50:00,42.65,42.65,42.4,42.41,1464500.0,30.5925,30.5925,30.4131,30.4203,1464500.0
2015-01-07 09:30:00,42.8,42.8,42.59,42.61,489300.0,30.7001,30.7001,30.5494,30.5638,489300.0
2015-01-07 09:40:00,42.62,42.69,42.58,42.61,468700.0,30.5709,30.6211,30.5422,30.5638,468700.0
2015-01-07 09:50:00,42.62,42.86,42.61,42.8,547800.0,30.5709,30.7431,30.5638,30.7001,547800.0
2015-01-07 10:00:00,42.8,42.87,42.75,42.8,461300.0,30.7001,30.7503,30.6642,30.7001,461300.0
2015-01-07 10:10:00,42.8,42.82,42.66,42.79,319800.0,30.7001,30.7144,30.5996,30.6929,319800.0
2015-01-07 10:20:00,42.79,42.86,42.71,42.73,224600.0,30.6929,30.7431,30.6355,30.6498,224600.0
2015-01-07 10:30:00,42.73,42.85,42.68,42.8,399600.0,30.6498,30.7359,30.614,30.7001,399600.0
2015-01-07 10:40:00,42.8,42.9,42.74,42.89,333100.0,30.7001,30.7718,30.657,30.7646,333100.0
2015-01-07 10:50:00,42.89,42.99,42.88,42.94,429400.0,30.7646,30.8363,30.7574,30.8005,429400.0
2015-01-07 11:00:00,42.94,42.99,42.81,42.84,333200.0,30.8005,30.8363,30.7072,30.7287,333200.0
2015-01-07 11:10:00,42.84,42.86,42.75,42.81,164400.0,30.7287,30.7431,30.6642,30.7072,164400.0
2015-01-07 11:20:00,42.8,42.86,42.72,42.76,284000.0,30.7001,30.7431,30.6427,30.6714,284000.0
2015-01-07 11:30:00,42.75,42.8,42.73,42.8,229400.0,30.6642,30.7001,30.6498,30.7001,229400.0
2015-01-07 11:40:00,42.8,42.83,42.75,42.83,153200.0,30.7001,30.7216,30.6642,30.7216,153200.0
2015-01-07 11:50:00,42.83,42.98,42.82,42.97,325800.0,30.7216,30.8292,30.7144,30.822,325800.0
2015-01-07 12:00:00,42.98,43.04,42.92,43.01,396000.0,30.8292,30.8722,30.7861,30.8507,396000.0
2015-01-07 12:10:00,43.0,43.0,42.92,42.95,127100.0,30.8435,30.8435,30.7861,30.8076,127100.0
2015-01-07 12:20:00,42.95,43.0,42.93,42.94,398700.0,30.8076,30.8435,30.7933,30.8005,398700.0
2015-01-07 12:30:00,42.95,42.96,42.89,42.93,201600.0,30.8076,30.8148,30.7646,30.7933,201600.0
2015-01-07 12:40:00,42.93,42.94,42.87,42.9,134900.0,30.7933,30.8005,30.7503,30.7718,134900.0
2015-01-07 12:50:00,42.9,42.94,42.87,42.93,115000.0,30.7718,30.8005,30.7503,30.7933,115000.0
2015-01-07 13:00:00,42.93,42.98,42.9,42.9,216500.0,30.7933,30.8292,30.7718,30.7718,216500.0
2015-01-07 13:10:00,42.89,42.92,42.88,42.88,74800.0,30.7646,30.7861,30.7574,30.7574,74800.0
2015-01-07 13:20:00,42.89,42.89,42.78,42.79,138400.0,30.7646,30.7646,30.6857,30.6929,138400.0
2015-01-07 13:30:00,42.78,42.89,42.78,42.85,111900.0,30.6857,30.7646,30.6857,30.7359,111900.0
2015-01-07 13:40:00,42.86,42.99,42.85,42.97,150400.0,30.7431,30.8363,30.7359,30.822,150400.0
2015-01-07 13:50:00,42.97,43.04,42.94,43.04,219500.0,30.822,30.8722,30.8005,30.8722,219500.0
2015-01-07 14:00:00,43.04,43.07,42.91,43.05,340600.0,30.8722,30.8937,30.779,30.8794,340600.0
2015-01-07 14:10:00,43.06,43.08,43.01,43.05,200700.0,30.8865,30.9009,30.8507,30.8794,200700.0
2015-01-07 14:20:00,43.05,43.11,43.01,43.07,206900.0,30.8794,30.9224,30.8507,30.8937,206900.0
2015-01-07 14:30:00,43.06,43.1,43.01,43.03,231700.0,30.8865,30.9152,30.8507,30.865,231700.0
2015-01-07 14:40:00,43.02,43.03,42.93,42.96,197900.0,30.8579,30.865,30.7933,30.8148,197900.0
2015-01-07 14:50:00,42.97,42.98,42.89,42.95,286500.0,30.822,30.8292,30.7646,30.8076,286500.0
2015-01-07 15:00:00,42.95,43.01,42.94,42.96,307400.0,30.8076,30.8507,30.8005,30.8148,307400.0
2015-01-07 15:10:00,42.97,42.97,42.86,42.92,232500.0,30.822,30.822,30.7431,30.7861,232500.0
2015-01-07 15:20:00,42.92,42.94,42.88,42.94,155000.0,30.7861,30.8005,30.7574,30.8005,155000.0
2015-01-07 15:30:00,42.93,42.95,42.87,42.91,234600.0,30.7933,30.8076,30.7503,30.779,234600.0
2015-01-07 15:40:00,42.91,42.98,42.9,42.97,666700.0,30.779,30.8292,30.7718,30.822,666700.0
2015-01-07 15:50:00,42.97,42.99,42.93,42.98,903900.0,30.822,30.8363,30.7933,30.8292,903900.0
2015-01-08 09:30:00,43.18,43.37,43.1,43.34,607600.0,30.9726,31.1089,30.9152,31.0874,607600.0
2015-01-08 09:40:00,43.35,43.5,43.35,43.43,496000.0,31.0946,31.2022,31.0946,31.1519,496000.0
2015-01-08 09:50:00,43.43,43.43,43.28,43.29,278500.0,31.1519,31.1519,31.0444,31.0515,278500.0
2015-01-08 10:00:00,43.29,43.29,43.2,43.21,519400.0,31.0515,31.0515,30.987,30.9941,519400.0
2015-01-08 10:10:00,43.22,43.27,43.18,43.23,646800.0,31.0013,31.0372,30.9726,31.0085,646800.0
2015-01-08 10:20:00,43.24,43.25,43.19,43.23,320000.0,31.0157,31.0228,30.9798,31.0085,320000.0
2015-01-08 10:30:00,43.23,43.24,43.17,43.19,301100.0,31.0085,31.0157,30.9654,30.9798,301100.0
2015-01-08 10:40:00,43.18,43.22,43.13,43.19,290300.0,30.9726,31.0013,30.9368,30.9798,290300.0
2015-01-08 10:50:00,43.19,43.21,43.14,43.18,370600.0,30.9798,30.9941,30.9439,30.9726,370600.0
2015-01-08 11:00:00,43.19,43.23,43.17,43.22,390000.0,30.9798,31.0085,30.9654,31.0013,390000.0
2015-01-08 11:10:00,43.22,43.29,43.22,43.29,230300.0,31.0013,31.0515,31.0013,31.0515,230300.0
2015-01-08 11:20:00,43.29,43.3,43.21,43.21,210200.0,31.0515,31.0587,30.9941,30.9941,210200.0
2015-01-08 11:30:00,43.22,43.24,43.2,43.22,205300.0,31.0013,31.0157,30.987,31.0013,205300.0
2015-01-08 11:40:00,43.21,43.25,43.18,43.22,361200.0,30.9941,31.0228,30.9726,31.0013,361200.0
2015-01-08 11:50:00,43.22,43.24,43.2,43.24,105300.0,31.0013,31.0157,30.987,31.0157,105300.0
2015-01-08 12:00:00,43.24,43.26,43.21,43.22,142400.0,31.0157,31.03,30.9941,31.0013,142400.0
2015-01-08 12:10:00,43.22,43.23,43.17,43.2,137400.0,31.0013,31.0085,30.9654,30.987,137400.0
2015-01-08 12:20:00,43.2,43.2,43.14,43.16,126500.0,30.987,30.987,30.9439,30.9583,126500.0
2015-01-08 12:30:00,43.16,43.23,43.15,43.21,114600.0,30.9583,31.0085,30.9511,30.9941,114600.0
2015-01-08 12:40:00,43.22,43.27,43.21,43.23,159200.0,31.0013,31.0372,30.9941,31.0085,159200.0
2015-01-08 12:50:00,43.23,43.26,43.21,43.23,111700.0,31.0085,31.03,30.9941,31.0085,111700.0
2015-01-08 13:00:00,43.23,43.28,43.2,43.28,282200.0,31.0085,31.0444,30.987,31.0444,282200.0
2015-01-08 13:10:00,43.28,43.34,43.26,43.32,93100.0,31.0444,31.0874,31.03,31.073,93100.0
2015-01-08 13:20:00,43.32,43.34,43.27,43.32,231500.0,31.073,31.0874,31.0372,31.073,231500.0
2015-01-08 13:30:00,43.31,43.34,43.31,43.33,164800.0,31.0659,31.0874,31.0659,31.0802,164800.0
2015-01-08 13:40:00,43.33,43.35,43.32,43.34,177300.0,31.0802,31.0946,31.073,31.0874,177300.0
2015-01-08 13:50:00,43.34,43.35,43.3,43.32,298000.0,31.0874,31.0946,31.0587,31.073,298000.0
2015-01-08 14:00:00,43.33,43.34,43.3,43.32,186700.0,31.0802,31.0874,31.0587,31.073,186700.0
2015-01-08 14:10:00,43.31,43.35,43.3,43.34,278700.0,31.0659,31.0946,31.0587,31.0874,278700.0
2015-01-08 14:20:00,43.35,43.4,43.33,43.4,362800.0,31.0946,31.1304,31.0802,31.1304,362800.0
2015-01-08 14:30:00,43.4,43.44,43.38,43.42,458300.0,31.1304,31.1591,31.1161,31.1448,458300.0
2015-01-08 14:40:00,43.43,43.46,43.41,43.42,405900.0,31.1519,31.1735,31.1376,31.1448,405900.0
2015-01-08 14:50:00,43.43,43.45,43.42,43.42,375600.0,31.1519,31.1663,31.1448,31.1448,375600.0
2015-01-08 15:00:00,43.42,43.45,43.4,43.4,613800.0,31.1448,31.1663,31.1304,31.1304,613800.0
2015-01-08 15:10:00,43.4,43.49,43.4,43.49,856800.0,31.1304,31.195,31.1304,31.195,856800.0
2015-01-08 15:20:00,43.49,43.56,43.48,43.55,771500.0,31.195,31.2452,31.1878,31.238,771500.0
2015-01-08 15:30:00,43.56,43.57,43.44,43.52,1126600.0,31.2452,31.2524,31.1591,31.2165,1126600.0
2015-01-08 15:40:00,43.52,43.53,43.38,43.45,2351200.0,31.2165,31.2237,31.1161,31.1663,2351200.0
2015-01-08 15:50:00,43.44,43.53,43.44,43.49,2466300.0,31.1591,31.2237,31.1591,31.195,2466300.0
2015-01-09 09:30:00,43.47,43.56,43.41,43.49,392700.0,31.1806,31.2452,31.1376,31.195,392700.0
2015-01-09 09:40:00,43.49,43.53,43.2,43.25,351800.0,31.195,31.2237,30.987,31.0228,351800.0
2015-01-09 09:50:00,43.25,43.32,43.14,43.27,223900.0,31.0228,31.073,30.9439,31.0372,223900.0
2015-01-09 10:00:00,43.27,43.45,43.26,43.45,137800.0,31.0372,31.1663,31.03,31.1663,137800.0
2015-01-09 10:10:00,43.44,43.49,43.36,43.47,223900.0,31.1591,31.195,31.1017,31.1806,223900.0
2015-01-09 10:20:00,43.46,43.48,43.31,43.33,183600.0,31.1735,31.1878,31.0659,31.0802,183600.0
2015-01-09 10:30:00,43.33,43.34,43.18,43.25,234400.0,31.0802,31.0874,30.9726,31.0228,234400.0
2015-01-09 10:40:00,43.26,43.32,43.19,43.28,182800.0,31.03,31.073,30.9798,31.0444,182800.0
2015-01-09 10:50:00,43.28,43.35,43.26,43.3,129100.0,31.0444,31.0946,31.03,31.0587,129100.0
2015-01-09 11:00:00,43.3,43.37,43.27,43.33,201700.0,31.0587,31.1089,31.0372,31.0802,201700.0
2015-01-09 11:10:00,43.33,43.34,43.23,43.25,171200.0,31.0802,31.0874,31.0085,31.0228,171200.0
2015-01-09 11:20:00,43.24,43.25,43.18,43.22,259700.0,31.0157,31.0228,30.9726,31.0013,259700.0
2015-01-09 11:30:00,43.22,43.27,43.16,43.27,244300.0,31.0013,31.0372,30.9583,31.0372,244300.0
2015-01-09 11:40:00,43.27,43.37,43.27,43.35,243300.0,31.0372,31.1089,31.0372,31.0946,243300.0
2015-01-09 11:50:00,43.36,43.36,43.3,43.34,240700.0,31.1017,31.1017,31.0587,31.0874,240700.0
2015-01-09 12:00:00,43.34,43.35,43.26,43.28,179000.0,31.0874,31.0946,31.03,31.0444,179000.0
2015-01-09 12:10:00,43.29,43.33,43.26,43.3,178800.0,31.0515,31.0802,31.03,31.0587,178800.0
2015-01-09 12:20:00,43.3,43.31,43.24,43.29,219500.0,31.0587,31.0659,31.0157,31.0515,219500.0
2015-01-09 12:30:00,43.29,43.32,43.23,43.25,164000.0,31.0515,31.073,31.0085,31.0228,164000.0
2015-01-09 12:40:00,43.24,43.28,43.22,43.25,327700.0,31.0157,31.0444,31.0013,31.0228,327700.0
2015-01-09 12:50:00,43.26,43.27,43.14,43.15,240800.0,31.03,31.0372,30.9439,30.9511,240800.0
2015-01-09 13:00:00,43.15,43.16,43.1,43.14,169200.0,30.9511,30.9583,30.9152,30.9439,169200.0
2015-01-09 13:10:00,43.13,43.22,43.13,43.21,165200.0,30.9368,31.0013,30.9368,30.9941,165200.0
2015-01-09 13:20:00,43.21,43.22,43.12,43.12,132800.0,30.9941,31.0013,30.9296,30.9296,132800.0
2015-01-09 13:30:00,43.12,43.17,43.09,43.09,219200.0,30.9296,30.9654,30.9081,30.9081,219200.0
2015-01-09 13:40:00,43.1,43.11,42.98,43.02,329000.0,30.9152,30.9224,30.8292,30.8579,329000.0
2015-01-09 13:50:00,43.01,43.06,42.99,43.01,164800.0,30.8507,30.8865,30.8363,30.8507,164800.0
2015-01-09 14:00:00,43.01,43.04,42.95,43.02,209800.0,30.8507,30.8722,30.8076,30.8579,209800.0
2015-01-09 14:10:00,43.02,43.04,42.97,43.01,130500.0,30.8579,30.8722,30.822,30.8507,130500.0
2015-01-09 14:20:00,43.01,43.02,42.97,43.01,120900.0,30.8507,30.8579,30.822,30.8507,120900.0
2015-01-09 14:30:00,43.01,43.05,42.95,43.05,120500.0,30.8507,30.8794,30.8076,30.8794,120500.0
2015-01-09 14:40:00,43.04,43.07,42.99,43.02,147300.0,30.8722,30.8937,30.8363,30.8579,147300.0
2015-01-09 14:50:00,43.02,43.07,43.0,43.07,148800.0,30.8579,30.8937,30.8435,30.8937,148800.0
2015-01-09 15:00:00,43.06,43.15,43.04,43.12,156700.0,30.8865,30.9511,30.8722,30.9296,156700.0
2015-01-09 15:10:00,43.13,43.19,43.12,43.13,162700.0,30.9368,30.9798,30.9296,30.9368,162700.0
2015-01-09 15:20:00,43.14,43.15,43.05,43.07,216900.0,30.9439,30.9511,30.8794,30.8937,216900.0
2015-01-09 15:30:00,43.08,43.09,43.01,43.05,427500.0,30.9009,30.9081,30.8507,30.8794,427500.0
2015-01-09 15:40:00,43.05,43.11,43.04,43.05,392000.0,30.8794,30.9224,30.8722,30.8794,392000.0
2015-01-09 15:50:00,43.05,43.05,42.98,43.02,1258800.0,30.8794,30.8794,30.8292,30.8579,1258800.0
2015-01-12 09:30:00,43.07,43.2,43.03,43.07,624200.0,30.8937,30.987,30.865,30.8937,624200.0
2015-01-12 09:40:00,43.07,43.08,42.93,42.96,392300.0,30.8937,30.9009,30.7933,30.8148,392300.0
2015-01-12 09:50:00,42.96,43.05,42.95,43.04,482200.0,30.8148,30.8794,30.8076,30.8722,482200.0
2015-01-12 10:00:00,43.04,43.05,42.96,42.97,325000.0,30.8722,30.8794,30.8148,30.822,325000.0
2015-01-12 10:10:00,42.96,42.96,42.79,42.81,538500.0,30.8148,30.8148,30.6929,30.7072,538500.0
2015-01-12 10:20:00,42.82,42.82,42.71,42.73,265500.0,30.7144,30.7144,30.6355,30.6498,265500.0
2015-01-12 10:30:00,42.72,42.83,42.71,42.81,292300.0,30.6427,30.7216,30.6355,30.7072,292300.0
2015-01-12 10:40:00,42.81,42.86,42.79,42.84,229700.0,30.7072,30.7431,30.6929,30.7287,229700.0
2015-01-12 10:50:00,42.84,42.86,42.77,42.82,197200.0,30.7287,30.7431,30.6785,30.7144,197200.0
2015-01-12 11:00:00,42.82,42.84,42.74,42.74,203000.0,30.7144,30.7287,30.657,30.657,203000.0
2015-01-12 11:10:00,42.75,42.79,42.66,42.69,214500.0,30.6642,30.6929,30.5996,30.6211,214500.0
2015-01-12 11:20:00,42.69,42.72,42.64,42.67,175800.0,30.6211,30.6427,30.5853,30.6068,175800.0
2015-01-12 11:30:00,42.68,42.81,42.67,42.79,149100.0,30.614,30.7072,30.6068,30.6929,149100.0
2015-01-12 11:40:00,42.8,42.81,42.74,42.76,112000.0,30.7001,30.7072,30.657,30.6714,112000.0
2015-01-12 11:50:00,42.75,42.77,42.72,42.74,142200.0,30.6642,30.6785,30.6427,30.657,142200.0
2015-01-12 12:00:00,42.74,42.78,42.73,42.77,89700.0,30.657,30.6857,30.6498,30.6785,89700.0
2015-01-12 12:10:00,42.77,42.79,42.72,42.78,116000.0,30.6785,30.6929,30.6427,30.6857,116000.0
2015-01-12 12:20:00,42.79,42.84,42.76,42.78,110400.0,30.6929,30.7287,30.6714,30.6857,110400.0
2015-01-12 12:30:00,42.77,42.8,42.76,42.76,65800.0,30.6785,30.7001,30.6714,30.6714,65800.0
2015-01-12 12:40:00,42.76,42.77,42.69,42.69,95000.0,30.6714,30.6785,30.6211,30.6211,95000.0
2015-01-12 12:50:00,42.69,42.69,42.58,42.6,162000.0,30.6211,30.6211,30.5422,30.5566,162000.0
2015-01-12 13:00:00,42.6,42.65,42.59,42.63,93100.0,30.5566,30.5925,30.5494,30.5781,93100.0
2015-01-12 13:10:00,42.63,42.64,42.58,42.59,79400.0,30.5781,30.5853,30.5422,30.5494,79400.0
2015-01-12 13:20:00,42.59,42.6,42.53,42.57,153900.0,30.5494,30.5566,30.5064,30.5351,153900.0
2015-01-12 13:30:00,42.57,42.66,42.56,42.65,227500.0,30.5351,30.5996,30.5279,30.5925,227500.0
2015-01-12 13:40:00,42.64,42.71,42.63,42.69,102300.0,30.5853,30.6355,30.5781,30.6211,102300.0
2015-01-12 13:50:00,42.69,42.69,42.62,42.62,99400.0,30.6211,30.6211,30.5709,30.5709,99400.0
2015-01-12 14:00:00,42.63,42.65,42.61,42.63,175200.0,30.5781,30.5925,30.5638,30.5781,175200.0
2015-01-12 14:10:00,42.63,42.66,42.6,42.61,104700.0,30.5781,30.5996,30.5566,30.5638,104700.0
2015-01-12 14:20:00,42.6,42.63,42.56,42.63,221500.0,30.5566,30.5781,30.5279,30.5781,221500.0
2015-01-12 14:30:00,42.62,42.63,42.53,42.55,195400.0,30.5709,30.5781,30.5064,30.5207,195400.0
2015-01-12 14:40:00,42.55,42.6,42.54,42.6,141600.0,30.5207,30.5566,30.5136,30.5566,141600.0
2015-01-12 14:50:00,42.59,42.61,42.55,42.6,177700.0,30.5494,30.5638,30.5207,30.5566,177700.0
2015-01-12 15:00:00,42.6,42.64,42.57,42.58,177300.0,30.5566,30.5853,30.5351,30.5422,177300.0
2015-01-12 15:10:00,42.58,42.61,42.57,42.59,189300.0,30.5422,30.5638,30.5351,30.5494,189300.0
2015-01-12 15:20:00,42.58,42.63,42.54,42.55,347200.0,30.5422,30.5781,30.5136,30.5207,347200.0
2015-01-12 15:30:00,42.55,42.57,42.46,42.53,380100.0,30.5207,30.5351,30.4562,30.5064,380100.0
2015-01-12 15:40:00,42.52,42.75,42.52,42.73,780300.0,30.4992,30.6642,30.4992,30.6498,780300.0
2015-01-12 15:50:00,42.73,42.73,42.59,42.63,1078900.0,30.6498,30.6498,30.5494,30.5781,1078900.0
2015-01-13 09:30:00,42.83,43.02,42.77,42.92,604100.0,30.7216,30.8579,30.6785,30.7861,604100.0
2015-01-13 09:40:00,42.92,43.24,42.91,43.2,494100.0,30.7861,31.0157,30.779,30.987,494100.0
2015-01-13 09:50:00,43.2,43.21,43.08,43.09,292300.0,30.987,30.9941,30.9009,30.9081,292300.0
2015-01-13 10:00:00,43.09,43.15,42.99,43.06,364100.0,30.9081,30.9511,30.8363,30.8865,364100.0
2015-01-13 10:10:00,43.07,43.14,43.06,43.13,228600.0,30.8937,30.9439,30.8865,30.9368,228600.0
2015-01-13 10:20:00,43.12,43.15,43.08,43.11,203700.0,30.9296,30.9511,30.9009,30.9224,203700.0
2015-01-13 10:30:00,43.12,43.14,43.06,43.12,143600.0,30.9296,30.9439,30.8865,30.9296,143600.0
2015-01-13 10:40:00,43.12,43.2,43.1,43.16,206700.0,30.9296,30.987,30.9152,30.9583,206700.0
2015-01-13 10:50:00,43.16,43.24,43.15,43.17,261400.0,30.9583,31.0157,30.9511,30.9654,261400.0
2015-01-13 11:00:00,43.16,43.19,43.11,43.12,145300.0,30.9583,30.9798,30.9224,30.9296,145300.0
2015-01-13 11:10:00,43.11,43.16,43.07,43.07,174800.0,30.9224,30.9583,30.8937,30.8937,174800.0
2015-01-13 11:20:00,43.08,43.1,43.05,43.09,220800.0,30.9009,30.9152,30.8794,30.9081,220800.0
2015-01-13 11:30:00,43.09,43.13,43.06,43.13,248500.0,30.9081,30.9368,30.8865,30.9368,248500.0
2015-01-13 11:40:00,43.13,43.2,43.11,43.19,153800.0,30.9368,30.987,30.9224,30.9798,153800.0
2015-01-13 11:50:00,43.18,43.19,43.1,43.11,127400.0,30.9726,30.9798,30.9152,30.9224,127400.0
2015-01-13 12:00:00,43.12,43.13,43.07,43.11,194100.0,30.9296,30.9368,30.8937,30.9224,194100.0
2015-01-13 12:10:00,43.1,43.15,43.09,43.15,84700.0,30.9152,30.9511,30.9081,30.9511,84700.0
2015-01-13 12:20:00,43.14,43.15,43.06,43.07,158900.0,30.9439,30.9511,30.8865,30.8937,158900.0
2015-01-13 12:30:00,43.07,43.07,42.96,42.97,253600.0,30.8937,30.8937,30.8148,30.822,253600.0
2015-01-13 12:40:00,42.97,43.0,42.93,42.99,178500.0,30.822,30.8435,30.7933,30.8363,178500.0
2015-01-13 12:50:00,43.0,43.0,42.95,42.97,192700.0,30.8435,30.8435,30.8076,30.822,192700.0
2015-01-13 13:00:00,42.97,43.03,42.96,43.02,158700.0,30.822,30.865,30.8148,30.8579,158700.0
2015-01-13 13:10:00,43.01,43.02,42.99,43.01,199500.0,30.8507,30.8579,30.8363,30.8507,199500.0
2015-01-13 13:20:00,43.02,43.02,42.82,42.86,251800.0,30.8579,30.8579,30.7144,30.7431,251800.0
2015-01-13 13:30:00,42.86,42.86,42.75,42.77,290900.0,30.7431,30.7431,30.6642,30.6785,290900.0
2015-01-13 13:40:00,42.75,42.79,42.71,42.75,297800.0,30.6642,30.6929,30.6355,30.6642,297800.0
2015-01-13 13:50:00,42.75,42.76,42.53,42.64,330600.0,30.6642,30.6714,30.5064,30.5853,330600.0
2015-01-13 14:00:00,42.63,42.64,42.51,42.59,473400.0,30.5781,30.5853,30.492,30.5494,473400.0
2015-01-13 14:10:00,42.6,42.63,42.49,42.53,300400.0,30.5566,30.5781,30.4777,30.5064,300400.0
2015-01-13 14:20:00,42.53,42.64,42.51,42.6,204700.0,30.5064,30.5853,30.492,30.5566,204700.0
2015-01-13 14:30:00,42.59,42.64,42.57,42.61,204900.0,30.5494,30.5853,30.5351,30.5638,204900.0
2015-01-13 14:40:00,42.62,42.65,42.57,42.58,264500.0,30.5709,30.5925,30.5351,30.5422,264500.0
2015-01-13 14:50:00,42.59,42.64,42.48,42.48,261000.0,30.5494,30.5853,30.4705,30.4705,261000.0
2015-01-13 15:00:00,42.47,42.52,42.45,42.5,344300.0,30.4633,30.4992,30.449,30.4849,344300.0
2015-01-13 15:10:00,42.5,42.65,42.49,42.6,265700.0,30.4849,30.5925,30.4777,30.5566,265700.0
2015-01-13 15:20:00,42.61,42.62,42.51,42.52,240000.0,30.5638,30.5709,30.492,30.4992,240000.0
2015-01-13 15:30:00,42.52,42.73,42.51,42.72,425400.0,30.4992,30.6498,30.492,30.6427,425400.0
2015-01-13 15:40:00,42.71,42.74,42.58,42.59,468500.0,30.6355,30.657,30.5422,30.5494,468500.0
2015-01-13 15:50:00,42.58,42.65,42.52,42.64,932900.0,30.5422,30.5925,30.4992,30.5853,932900.0
2015-01-14 09:30:00,42.08,42.43,42.07,42.29,782100.0,30.1836,30.4347,30.1764,30.3342,782100.0
2015-01-14 09:40:00,42.28,42.45,42.25,42.38,352800.0,30.3271,30.449,30.3055,30.3988,352800.0
2015-01-14 09:50:00,42.38,42.4,42.29,42.31,264400.0,30.3988,30.4131,30.3342,30.3486,264400.0
2015-01-14 10:00:00,42.31,42.42,42.24,42.4,407700.0,30.3486,30.4275,30.2984,30.4131,407700.0
2015-01-14 10:10:00,42.41,42.46,42.37,42.38,299500.0,30.4203,30.4562,30.3916,30.3988,299500.0
2015-01-14 10:20:00,42.38,42.48,42.36,42.46,221700.0,30.3988,30.4705,30.3844,30.4562,221700.0
2015-01-14 10:30:00,42.46,42.47,42.3,42.32,384500.0,30.4562,30.4633,30.3414,30.3558,384500.0
2015-01-14 10:40:00,42.31,42.53,42.29,42.51,296000.0,30.3486,30.5064,30.3342,30.492,296000.0
2015-01-14 10:50:00,42.51,42.54,42.44,42.5,244000.0,30.492,30.5136,30.4418,30.4849,244000.0
2015-01-14 11:00:00,42.5,42.51,42.26,42.3,222000.0,30.4849,30.492,30.3127,30.3414,222000.0
2015-01-14 11:10:00,42.3,42.32,42.21,42.25,189900.0,30.3414,30.3558,30.2769,30.3055,189900.0
2015-01-14 11:20:00,42.24,42.32,42.2,42.22,200300.0,30.2984,30.3558,30.2697,30.284,200300.0
2015-01-14 11:30:00,42.22,42.3,42.19,42.3,240100.0,30.284,30.3414,30.2625,30.3414,240100.0
2015-01-14 11:40:00,42.3,42.35,42.28,42.34,140500.0,30.3414,30.3773,30.3271,30.3701,140500.0
2015-01-14 11:50:00,42.35,42.37,42.28,42.29,178000.0,30.3773,30.3916,30.3271,30.3342,178000.0
2015-01-14 12:00:00,42.29,42.33,42.2,42.22,263200.0,30.3342,30.3629,30.2697,30.284,263200.0
2015-01-14 12:10:00,42.23,42.25,42.18,42.2,192700.0,30.2912,30.3055,30.2553,30.2697,192700.0
2015-01-14 12:20:00,42.19,42.27,42.18,42.26,161700.0,30.2625,30.3199,30.2553,30.3127,161700.0
2015-01-14 12:30:00,42.27,42.28,42.23,42.25,107600.0,30.3199,30.3271,30.2912,30.3055,107600.0
2015-01-14 12:40:00,42.25,42.28,42.16,42.17,187900.0,30.3055,30.3271,30.241,30.2482,187900.0
2015-01-14 12:50:00,42.18,42.21,42.12,42.21,168600.0,30.2553,30.2769,30.2123,30.2769,168600.0
2015-01-14 13:00:00,42.21,42.27,42.19,42.19,205700.0,30.2769,30.3199,30.2625,30.2625,205700.0
2015-01-14 13:10:00,42.2,42.27,42.16,42.27,230600.0,30.2697,30.3199,30.241,30.3199,230600.0
2015-01-14 13:20:00,42.27,42.28,42.21,42.28,133800.0,30.3199,30.3271,30.2769,30.3271,133800.0
2015-01-14 13:30:00,42.27,42.3,42.23,42.24,209000.0,30.3199,30.3414,30.2912,30.2984,209000.0
2015-01-14 13:40:00,42.24,42.24,42.1,42.17,223200.0,30.2984,30.2984,30.1979,30.2482,223200.0
2015-01-14 13:50:00,42.18,42.24,42.14,42.23,148300.0,30.2553,30.2984,30.2266,30.2912,148300.0
2015-01-14 14:00:00,42.23,42.26,42.17,42.22,154900.0,30.2912,30.3127,30.2482,30.284,154900.0
2015-01-14 14:10:00,42.22,42.39,42.21,42.38,246400.0,30.284,30.406,30.2769,30.3988,246400.0
2015-01-14 14:20:00,42.38,42.4,42.27,42.34,212600.0,30.3988,30.4131,30.3199,30.3701,212600.0
2015-01-14 14:30:00,42.35,42.43,42.29,42.33,266300.0,30.3773,30.4347,30.3342,30.3629,266300.0
2015-01-14 14:40:00,42.33,42.37,42.28,42.3,241300.0,30.3629,30.3916,30.3271,30.3414,241300.0
2015-01-14 14:50:00,42.29,42.3,42.22,42.25,195600.0,30.3342,30.3414,30.284,30.3055,195600.0
2015-01-14 15:00:00,42.25,42.35,42.23,42.32,316000.0,30.3055,30.3773,30.2912,30.3558,316000.0
2015-01-14 15:10:00,42.32,42.45,42.28,42.41,302000.0,30.3558,30.449,30.3271,30.4203,302000.0
2015-01-14 15:20:00,42.41,42.48,42.38,42.44,329800.0,30.4203,30.4705,30.3988,30.4418,329800.0
2015-01-14 15:30:00,42.44,42.49,42.37,42.45,442700.0,30.4418,30.4777,30.3916,30.449,442700.0
2015-01-14 15:40:00,42.45,42.55,42.44,42.53,655200.0,30.449,30.5207,30.4418,30.5064,655200.0
2015-01-14 15:50:00,42.53,42.6,42.51,42.55,1131300.0,30.5064,30.5566,30.492,30.5207,1131300.0
2015-01-15 09:30:00,42.83,42.86,42.49,42.51,597100.0,30.7216,30.7431,30.4777,30.492,597100.0
2015-01-15 09:40:00,42.5,42.53,42.33,42.33,547100.0,30.4849,30.5064,30.3629,30.3629,547100.0
2015-01-15 09:50:00,42.33,42.41,42.17,42.31,406300.0,30.3629,30.4203,30.2482,30.3486,406300.0
2015-01-15 10:00:00,42.3,42.31,42.19,42.28,383500.0,30.3414,30.3486,30.2625,30.3271,383500.0
2015-01-15 10:10:00,42.28,42.42,42.24,42.41,285800.0,30.3271,30.4275,30.2984,30.4203,285800.0
2015-01-15 10:20:00,42.41,42.51,42.38,42.46,172700.0,30.4203,30.492,30.3988,30.4562,172700.0
2015-01-15 10:30:00,42.46,42.58,42.46,42.49,163700.0,30.4562,30.5422,30.4562,30.4777,163700.0
2015-01-15 10:40:00,42.5,42.51,42.44,42.45,130200.0,30.4849,30.492,30.4418,30.449,130200.0
2015-01-15 10:50:00,42.44,42.48,42.36,42.39,183100.0,30.4418,30.4705,30.3844,30.406,183100.0
2015-01-15 11:00:00,42.4,42.41,42.26,42.29,322000.0,30.4131,30.4203,30.3127,30.3342,322000.0
2015-01-15 11:10:00,42.29,42.43,42.28,42.31,253200.0,30.3342,30.4347,30.3271,30.3486,253200.0
2015-01-15 11:20:00,42.31,42.36,42.27,42.34,111900.0,30.3486,30.3844,30.3199,30.3701,111900.0
2015-01-15 11:30:00,42.34,42.43,42.31,42.35,157400.0,30.3701,30.4347,30.3486,30.3773,157400.0
2015-01-15 11:40:00,42.35,42.48,42.29,42.43,195500.0,30.3773,30.4705,30.3342,30.4347,195500.0
2015-01-15 11:50:00,42.43,42.45,42.36,42.37,177300.0,30.4347,30.449,30.3844,30.3916,177300.0
2015-01-15 12:00:00,42.38,42.4,42.29,42.33,245200.0,30.3988,30.4131,30.3342,30.3629,245200.0
2015-01-15 12:10:00,42.33,42.37,42.27,42.27,92500.0,30.3629,30.3916,30.3199,30.3199,92500.0
2015-01-15 12:20:00,42.27,42.35,42.24,42.31,154900.0,30.3199,30.3773,30.2984,30.3486,154900.0
2015-01-15 12:30:00,42.31,42.31,42.23,42.29,143000.0,30.3486,30.3486,30.2912,30.3342,143000.0
2015-01-15 12:40:00,42.29,42.3,42.22,42.26,136100.0,30.3342,30.3414,30.284,30.3127,136100.0
2015-01-15 12:50:00,42.26,42.29,42.22,42.25,75400.0,30.3127,30.3342,30.284,30.3055,75400.0
2015-01-15 13:00:00,42.25,42.38,42.22,42.36,155800.0,30.3055,30.3988,30.284,30.3844,155800.0
2015-01-15 13:10:00,42.36,42.42,42.35,42.38,145600.0,30.3844,30.4275,30.3773,30.3988,145600.0
2015-01-15 13:20:00,42.38,42.39,42.3,42.3,113200.0,30.3988,30.406,30.3414,30.3414,113200.0
2015-01-15 13:30:00,42.3,42.34,42.29,42.31,77100.0,30.3414,30.3701,30.3342,30.3486,77100.0
2015-01-15 13:40:00,42.31,42.39,42.29,42.39,84000.0,30.3486,30.406,30.3342,30.406,84000.0
2015-01-15 13:50:00,42.39,42.49,42.38,42.43,144500.0,30.406,30.4777,30.3988,30.4347,144500.0
2015-01-15 14:00:00,42.43,42.52,42.39,42.5,190400.0,30.4347,30.4992,30.406,30.4849,190400.0
2015-01-15 14:10:00,42.51,42.52,42.46,42.49,171900.0,30.492,30.4992,30.4562,30.4777,171900.0
2015-01-15 14:20:00,42.49,42.51,42.45,42.5,110100.0,30.4777,30.492,30.449,30.4849,110100.0
2015-01-15 14:30:00,42.5,42.57,42.47,42.53,231300.0,30.4849,30.5351,30.4633,30.5064,231300.0
2015-01-15 14:40:00,42.53,42.56,42.48,42.51,133600.0,30.5064,30.5279,30.4705,30.492,133600.0
2015-01-15 14:50:00,42.5,42.63,42.49,42.59,258000.0,30.4849,30.5781,30.4777,30.5494,258000.0
2015-01-15 15:00:00,42.59,42.62,42.46,42.47,268500.0,30.5494,30.5709,30.4562,30.4633,268500.0
2015-01-15 15:10:00,42.47,42.48,42.39,42.45,216100.0,30.4633,30.4705,30.406,30.449,216100.0
2015-01-15 15:20:00,42.45,42.52,42.41,42.47,333400.0,30.449,30.4992,30.4203,30.4633,333400.0
2015-01-15 15:30:00,42.47,42.5,42.4,42.43,429200.0,30.4633,30.4849,30.4131,30.4347,429200.0
2015-01-15 15:40:00,42.43,42.5,42.42,42.48,407300.0,30.4347,30.4849,30.4275,30.4705,407300.0
2015-01-15 15:50:00,42.47,42.48,42.36,42.38,982200.0,30.4633,30.4705,30.3844,30.3988,982200.0
2015-01-16 09:30:00,42.36,42.44,42.27,42.27,1586400.0,30.3844,30.4418,30.3199,30.3199,1586400.0
2015-01-16 09:40:00,42.28,42.42,42.27,42.4,345500.0,30.3271,30.4275,30.3199,30.4131,345500.0
2015-01-16 09:50:00,42.4,42.42,42.34,42.36,229200.0,30.4131,30.4275,30.3701,30.3844,229200.0
2015-01-16 10:00:00,42.37,42.48,42.35,42.37,328800.0,30.3916,30.4705,30.3773,30.3916,328800.0
2015-01-16 10:10:00,42.37,42.46,42.35,42.44,244200.0,30.3916,30.4562,30.3773,30.4418,244200.0
2015-01-16 10:20:00,42.43,42.52,42.4,42.45,350700.0,30.4347,30.4992,30.4131,30.449,350700.0
2015-01-16 10:30:00,42.45,42.49,42.43,42.46,212700.0,30.449,30.4777,30.4347,30.4562,212700.0
2015-01-16 10:40:00,42.46,42.47,42.39,42.4,236700.0,30.4562,30.4633,30.406,30.4131,236700.0
2015-01-16 10:50:00,42.4,42.56,42.39,42.54,265600.0,30.4131,30.5279,30.406,30.5136,265600.0
2015-01-16 11:00:00,42.54,42.59,42.49,42.54,287000.0,30.5136,30.5494,30.4777,30.5136,287000.0
2015-01-16 11:10:00,42.54,42.56,42.47,42.51,183900.0,30.5136,30.5279,30.4633,30.492,183900.0
2015-01-16 11:20:00,42.51,42.52,42.41,42.44,120400.0,30.492,30.4992,30.4203,30.4418,120400.0
2015-01-16 11:30:00,42.44,42.5,42.42,42.48,146000.0,30.4418,30.4849,30.4275,30.4705,146000.0
2015-01-16 11:40:00,42.49,42.53,42.47,42.49,149400.0,30.4777,30.5064,30.4633,30.4777,149400.0
2015-01-16 11:50:00,42.48,42.5,42.44,42.45,129000.0,30.4705,30.4849,30.4418,30.449,129000.0
2015-01-16 12:00:00,42.45,42.5,42.44,42.44,109800.0,30.449,30.4849,30.4418,30.4418,109800.0
2015-01-16 12:10:00,42.45,42.48,42.43,42.43,103600.0,30.449,30.4705,30.4347,30.4347,103600.0
2015-01-16 12:20:00,42.43,42.47,42.4,42.44,129600.0,30.4347,30.4633,30.4131,30.4418,129600.0
2015-01-16 12:30:00,42.44,42.46,42.42,42.44,139900.0,30.4418,30.4562,30.4275,30.4418,139900.0
2015-01-16 12:40:00,42.45,42.55,42.44,42.54,114100.0,30.449,30.5207,30.4418,30.5136,114100.0
2015-01-16 12:50:00,42.53,42.59,42.48,42.51,272500.0,30.5064,30.5494,30.4705,30.492,272500.0
2015-01-16 13:00:00,42.51,42.52,42.4,42.41,579200.0,30.492,30.4992,30.4131,30.4203,579200.0
2015-01-16 13:10:00,42.41,42.41,42.36,42.37,124100.0,30.4203,30.4203,30.3844,30.3916,124100.0
2015-01-16 13:20:00,42.36,42.4,42.34,42.37,192800.0,30.3844,30.4131,30.3701,30.3916,192800.0
2015-01-16 13:30:00,42.37,42.38,42.34,42.34,194900.0,30.3916,30.3988,30.3701,30.3701,194900.0
2015-01-16 13:40:00,42.34,42.37,42.33,42.36,92600.0,30.3701,30.3916,30.3629,30.3844,92600.0
2015-01-16 13:50:00,42.37,42.39,42.36,42.39,94500.0,30.3916,30.406,30.3844,30.406,94500.0
2015-01-16 14:00:00,42.39,42.41,42.35,42.35,131900.0,30.406,30.4203,30.3773,30.3773,131900.0
2015-01-16 14:10:00,42.34,42.36,42.29,42.3,222100.0,30.3701,30.3844,30.3342,30.3414,222100.0
2015-01-16 14:20:00,42.3,42.34,42.28,42.33,158800.0,30.3414,30.3701,30.3271,30.3629,158800.0
2015-01-16 14:30:00,42.33,42.35,42.27,42.28,222600.0,30.3629,30.3773,30.3199,30.3271,222600.0
2015-01-16 14:40:00,42.27,42.31,42.24,42.27,241000.0,30.3199,30.3486,30.2984,30.3199,241000.0
2015-01-16 14:50:00,42.27,42.38,42.26,42.36,484700.0,30.3199,30.3988,30.3127,30.3844,484700.0
2015-01-16 15:00:00,42.35,42.37,42.31,42.34,183300.0,30.3773,30.3916,30.3486,30.3701,183300.0
2015-01-16 15:10:00,42.33,42.38,42.3,42.37,208600.0,30.3629,30.3988,30.3414,30.3916,208600.0
2015-01-16 15:20:00,42.37,42.44,42.37,42.4,250100.0,30.3916,30.4418,30.3916,30.4131,250100.0
2015-01-16 15:30:00,42.4,42.51,42.38,42.51,468300.0,30.4131,30.492,30.3988,30.492,468300.0
2015-01-16 15:40:00,42.51,42.53,42.49,42.51,782100.0,30.492,30.5064,30.4777,30.492,782100.0
2015-01-16 15:50:00,42.5,42.55,42.5,42.52,1942600.0,30.4849,30.5207,30.4849,30.4992,1942600.0
2015-01-20 09:30:00,42.7,43.33,42.64,43.27,1165700.0,30.6283,31.0802,30.5853,31.0372,1165700.0
2015-01-20 09:40:00,43.27,43.27,42.99,43.02,992300.0,31.0372,31.0372,30.8363,30.8579,992300.0
2015-01-20 09:50:00,43.01,43.02,42.68,42.7,659200.0,30.8507,30.8579,30.614,30.6283,659200.0
2015-01-20 10:00:00,42.69,42.9,42.61,42.88,569300.0,30.6211,30.7718,30.5638,30.7574,569300.0
2015-01-20 10:10:00,42.89,42.93,42.82,42.83,306000.0,30.7646,30.7933,30.7144,30.7216,306000.0
2015-01-20 10:20:00,42.83,42.99,42.83,42.95,298500.0,30.7216,30.8363,30.7216,30.8076,298500.0
2015-01-20 10:30:00,42.95,42.97,42.83,42.84,364000.0,30.8076,30.822,30.7216,30.7287,364000.0
2015-01-20 10:40:00,42.84,42.84,42.69,42.8,230400.0,30.7287,30.7287,30.6211,30.7001,230400.0
2015-01-20 10:50:00,42.8,42.81,42.69,42.75,243400.0,30.7001,30.7072,30.6211,30.6642,243400.0
2015-01-20 11:00:00,42.76,42.79,42.67,42.79,338400.0,30.6714,30.6929,30.6068,30.6929,338400.0
2015-01-20 11:10:00,42.79,42.83,42.75,42.83,240700.0,30.6929,30.7216,30.6642,30.7216,240700.0
2015-01-20 11:20:00,42.83,42.88,42.78,42.83,277600.0,30.7216,30.7574,30.6857,30.7216,277600.0
2015-01-20 11:30:00,42.82,42.88,42.81,42.87,151500.0,30.7144,30.7574,30.7072,30.7503,151500.0
2015-01-20 11:40:00,42.88,42.88,42.75,42.77,164100.0,30.7574,30.7574,30.6642,30.6785,164100.0
2015-01-20 11:50:00,42.77,42.81,42.75,42.8,164600.0,30.6785,30.7072,30.6642,30.7001,164600.0
2015-01-20 12:00:00,42.81,42.81,42.75,42.76,184700.0,30.7072,30.7072,30.6642,30.6714,184700.0
2015-01-20 12:10:00,42.76,42.82,42.74,42.82,197700.0,30.6714,30.7144,30.657,30.7144,197700.0
2015-01-20 12:20:00,42.82,42.89,42.81,42.86,155500.0,30.7144,30.7646,30.7072,30.7431,155500.0
2015-01-20 12:30:00,42.87,42.91,42.85,42.91,132100.0,30.7503,30.779,30.7359,30.779,132100.0
2015-01-20 12:40:00,42.9,42.94,42.89,42.91,159800.0,30.7718,30.8005,30.7646,30.779,159800.0
2015-01-20 12:50:00,42.91,42.94,42.88,42.9,132600.0,30.779,30.8005,30.7574,30.7718,132600.0
2015-01-20 13:00:00,42.89,42.92,42.82,42.83,215300.0,30.7646,30.7861,30.7144,30.7216,215300.0
2015-01-20 13:10:00,42.83,42.87,42.81,42.87,120900.0,30.7216,30.7503,30.7072,30.7503,120900.0
2015-01-20 13:20:00,42.87,42.98,42.86,42.96,184000.0,30.7503,30.8292,30.7431,30.8148,184000.0
2015-01-20 13:30:00,42.96,42.99,42.95,42.98,107600.0,30.8148,30.8363,30.8076,30.8292,107600.0
2015-01-20 13:40:00,42.99,42.99,42.91,42.96,216800.0,30.8363,30.8363,30.779,30.8148,216800.0
2015-01-20 13:50:00,42.96,42.98,42.93,42.95,157700.0,30.8148,30.8292,30.7933,30.8076,157700.0
2015-01-20 14:00:00,42.96,43.0,42.95,42.98,220000.0,30.8148,30.8435,30.8076,30.8292,220000.0
2015-01-20 14:10:00,42.98,42.99,42.95,42.98,138700.0,30.8292,30.8363,30.8076,30.8292,138700.0
2015-01-20 14:20:00,42.99,43.0,42.92,42.93,249800.0,30.8363,30.8435,30.7861,30.7933,249800.0
2015-01-20 14:30:00,42.94,43.01,42.94,43.01,390300.0,30.8005,30.8507,30.8005,30.8507,390300.0
2015-01-20 14:40:00,43.01,43.13,43.0,43.11,248400.0,30.8507,30.9368,30.8435,30.9224,248400.0
2015-01-20 14:50:00,43.12,43.19,43.09,43.19,384200.0,30.9296,30.9798,30.9081,30.9798,384200.0
2015-01-20 15:00:00,43.19,43.28,43.18,43.27,401700.0,30.9798,31.0444,30.9726,31.0372,401700.0
2015-01-20 15:10:00,43.27,43.28,43.22,43.25,344900.0,31.0372,31.0444,31.0013,31.0228,344900.0
2015-01-20 15:20:00,43.26,43.27,43.22,43.26,359400.0,31.03,31.0372,31.0013,31.03,359400.0
2015-01-20 15:30:00,43.27,43.27,43.18,43.2,446800.0,31.0372,31.0372,30.9726,30.987,446800.0
2015-01-20 15:40:00,43.19,43.25,43.17,43.17,677100.0,30.9798,31.0228,30.9654,30.9654,677100.0
2015-01-20 15:50:00,43.17,43.19,43.13,43.17,977200.0,30.9654,30.9798,30.9368,30.9654,977200.0
2015-01-21 09:30:00,42.89,43.13,42.76,43.11,683900.0,30.7646,30.9368,30.6714,30.9224,683900.0
2015-01-21 09:40:00,43.12,43.17,42.89,42.98,359000.0,30.9296,30.9654,30.7646,30.8292,359000.0
2015-01-21 09:50:00,42.98,43.16,42.97,43.1,222500.0,30.8292,30.9583,30.822,30.9152,222500.0
2015-01-21 10:00:00,43.1,43.19,43.07,43.09,224600.0,30.9152,30.9798,30.8937,30.9081,224600.0
2015-01-21 10:10:00,43.09,43.21,43.03,43.17,184600.0,30.9081,30.9941,30.865,30.9654,184600.0
2015-01-21 10:20:00,43.17,43.21,43.12,43.17,145100.0,30.9654,30.9941,30.9296,30.9654,145100.0
2015-01-21 10:30:00,43.18,43.24,43.1,43.11,156800.0,30.9726,31.0157,30.9152,30.9224,156800.0
2015-01-21 10:40:00,43.1,43.29,43.1,43.28,184400.0,30.9152,31.0515,30.9152,31.0444,184400.0
2015-01-21 10:50:00,43.29,43.36,43.26,43.29,321300.0,31.0515,31.1017,31.03,31.0515,321300.0
2015-01-21 11:00:00,43.3,43.34,43.16,43.21,311500.0,31.0587,31.0874,30.9583,30.9941,311500.0
2015-01-21 11:10:00,43.21,43.27,43.21,43.24,206600.0,30.9941,31.0372,30.9941,31.0157,206600.0
2015-01-21 11:20:00,43.24,43.25,43.19,43.25,110800.0,31.0157,31.0228,30.9798,31.0228,110800.0
2015-01-21 11:30:00,43.25,43.33,43.22,43.29,241100.0,31.0228,31.0802,31.0013,31.0515,241100.0
2015-01-21 11:40:00,43.3,43.31,43.24,43.29,183000.0,31.0587,31.0659,31.0157,31.0515,183000.0
2015-01-21 11:50:00,43.28,43.29,43.24,43.25,200500.0,31.0444,31.0515,31.0157,31.0228,200500.0
2015-01-21 12:00:00,43.25,43.29,43.24,43.27,118400.0,31.0228,31.0515,31.0157,31.0372,118400.0
2015-01-21 12:10:00,43.27,43.33,43.25,43.31,127000.0,31.0372,31.0802,31.0228,31.0659,127000.0
2015-01-21 12:20:00,43.31,43.35,43.3,43.35,121400.0,31.0659,31.0946,31.0587,31.0946,121400.0
2015-01-21 12:30:00,43.35,43.36,43.29,43.3,124700.0,31.0946,31.1017,31.0515,31.0587,124700.0
2015-01-21 12:40:00,43.3,43.35,43.29,43.33,77600.0,31.0587,31.0946,31.0515,31.0802,77600.0
2015-01-21 12:50:00,43.33,43.35,43.28,43.31,180400.0,31.0802,31.0946,31.0444,31.0659,180400.0
2015-01-21 13:00:00,43.3,43.33,43.28,43.3,149100.0,31.0587,31.0802,31.0444,31.0587,149100.0
2015-01-21 13:10:00,43.31,43.32,43.27,43.3,115100.0,31.0659,31.073,31.0372,31.0587,115100.0
2015-01-21 13:20:00,43.31,43.31,43.2,43.22,122800.0,31.0659,31.0659,30.987,31.0013,122800.0
2015-01-21 13:30:00,43.22,43.22,43.13,43.2,143700.0,31.0013,31.0013,30.9368,30.987,143700.0
2015-01-21 13:40:00,43.2,43.26,43.18,43.22,70600.0,30.987,31.03,30.9726,31.0013,70600.0
2015-01-21 13:50:00,43.22,43.24,43.15,43.17,85400.0,31.0013,31.0157,30.9511,30.9654,85400.0
2015-01-21 14:00:00,43.16,43.18,43.12,43.16,103900.0,30.9583,30.9726,30.9296,30.9583,103900.0
2015-01-21 14:10:00,43.15,43.21,43.11,43.2,157200.0,30.9511,30.9941,30.9224,30.987,157200.0
2015-01-21 14:20:00,43.2,43.26,43.19,43.25,126600.0,30.987,31.03,30.9798,31.0228,126600.0
2015-01-21 14:30:00,43.24,43.27,43.22,43.24,297500.0,31.0157,31.0372,31.0013,31.0157,297500.0
2015-01-21 14:40:00,43.24,43.37,43.22,43.37,148700.0,31.0157,31.1089,31.0013,31.1089,148700.0
2015-01-21 14:50:00,43.37,43.38,43.34,43.37,173800.0,31.1089,31.1161,31.0874,31.1089,173800.0
2015-01-21 15:00:00,43.37,43.39,43.34,43.34,167100.0,31.1089,31.1233,31.0874,31.0874,167100.0
2015-01-21 15:10:00,43.35,43.4,43.31,43.39,220100.0,31.0946,31.1304,31.0659,31.1233,220100.0
2015-01-21 15:20:00,43.38,43.4,43.36,43.38,266000.0,31.1161,31.1304,31.1017,31.1161,266000.0
2015-01-21 15:30:00,43.38,43.4,43.35,43.39,298800.0,31.1161,31.1304,31.0946,31.1233,298800.0
2015-01-21 15:40:00,43.39,43.43,43.37,43.41,425800.0,31.1233,31.1519,31.1089,31.1376,425800.0
2015-01-21 15:50:00,43.42,43.43,43.36,43.37,673000.0,31.1448,31.1519,31.1017,31.1089,673000.0
2015-01-22 09:30:00,43.37,43.53,43.15,43.26,780900.0,31.1089,31.2237,30.9511,31.03,780900.0
2015-01-22 09:40:00,43.24,43.24,43.07,43.15,658000.0,31.0157,31.0157,30.8937,30.9511,658000.0
2015-01-22 09:50:00,43.16,43.35,43.15,43.33,525600.0,30.9583,31.0946,30.9511,31.0802,525600.0
2015-01-22 10:00:00,43.33,43.38,43.28,43.34,389000.0,31.0802,31.1161,31.0444,31.0874,389000.0
2015-01-22 10:10:00,43.35,43.51,43.29,43.51,488300.0,31.0946,31.2093,31.0515,31.2093,488300.0
2015-01-22 10:20:00,43.51,43.55,43.44,43.45,395900.0,31.2093,31.238,31.1591,31.1663,395900.0
2015-01-22 10:30:00,43.46,43.5,43.44,43.44,205100.0,31.1735,31.2022,31.1591,31.1591,205100.0
2015-01-22 10:40:00,43.44,43.59,43.44,43.56,216800.0,31.1591,31.2667,31.1591,31.2452,216800.0
2015-01-22 10:50:00,43.57,43.7,43.57,43.66,252500.0,31.2524,31.3456,31.2524,31.3169,252500.0
2015-01-22 11:00:00,43.65,43.67,43.58,43.62,274400.0,31.3097,31.3241,31.2595,31.2882,274400.0
2015-01-22 11:10:00,43.62,43.64,43.49,43.63,313000.0,31.2882,31.3026,31.195,31.2954,313000.0
2015-01-22 11:20:00,43.62,43.7,43.62,43.66,386700.0,31.2882,31.3456,31.2882,31.3169,386700.0
2015-01-22 11:30:00,43.66,43.67,43.59,43.59,220900.0,31.3169,31.3241,31.2667,31.2667,220900.0
2015-01-22 11:40:00,43.6,43.62,43.55,43.57,194000.0,31.2739,31.2882,31.238,31.2524,194000.0
2015-01-22 11:50:00,43.57,43.59,43.52,43.59,199800.0,31.2524,31.2667,31.2165,31.2667,199800.0
2015-01-22 12:00:00,43.59,43.6,43.56,43.56,154700.0,31.2667,31.2739,31.2452,31.2452,154700.0
2015-01-22 12:10:00,43.57,43.61,43.55,43.57,145700.0,31.2524,31.2811,31.238,31.2524,145700.0
2015-01-22 12:20:00,43.58,43.65,43.57,43.65,183600.0,31.2595,31.3097,31.2524,31.3097,183600.0
2015-01-22 12:30:00,43.64,43.65,43.54,43.56,219600.0,31.3026,31.3097,31.2308,31.2452,219600.0
2015-01-22 12:40:00,43.55,43.62,43.55,43.61,123700.0,31.238,31.2882,31.238,31.2811,123700.0
2015-01-22 12:50:00,43.61,43.61,43.51,43.56,207700.0,31.2811,31.2811,31.2093,31.2452,207700.0
2015-01-22 13:00:00,43.55,43.64,43.54,43.64,147000.0,31.238,31.3026,31.2308,31.3026,147000.0
2015-01-22 13:10:00,43.64,43.65,43.58,43.59,100500.0,31.3026,31.3097,31.2595,31.2667,100500.0
2015-01-22 13:20:00,43.58,43.62,43.57,43.59,111800.0,31.2595,31.2882,31.2524,31.2667,111800.0
2015-01-22 13:30:00,43.59,43.62,43.56,43.56,176000.0,31.2667,31.2882,31.2452,31.2452,176000.0
2015-01-22 13:40:00,43.57,43.66,43.56,43.65,159900.0,31.2524,31.3169,31.2452,31.3097,159900.0
2015-01-22 13:50:00,43.64,43.66,43.63,43.63,245300.0,31.3026,31.3169,31.2954,31.2954,245300.0
2015-01-22 14:00:00,43.64,43.67,43.63,43.65,159600.0,31.3026,31.3241,31.2954,31.3097,159600.0
2015-01-22 14:10:00,43.65,43.69,43.63,43.67,340100.0,31.3097,31.3384,31.2954,31.3241,340100.0
2015-01-22 14:20:00,43.68,43.68,43.63,43.65,265400.0,31.3313,31.3313,31.2954,31.3097,265400.0
2015-01-22 14:30:00,43.66,43.77,43.65,43.76,394500.0,31.3169,31.3958,31.3097,31.3887,394500.0
2015-01-22 14:40:00,43.77,43.78,43.7,43.77,276400.0,31.3958,31.403,31.3456,31.3958,276400.0
2015-01-22 14:50:00,43.77,43.81,43.76,43.78,272300.0,31.3958,31.4245,31.3887,31.403,272300.0
2015-01-22 15:00:00,43.79,43.83,43.76,43.76,406200.0,31.4102,31.4389,31.3887,31.3887,406200.0
2015-01-22 15:10:00,43.77,43.82,43.76,43.81,278200.0,31.3958,31.4317,31.3887,31.4245,278200.0
2015-01-22 15:20:00,43.82,43.83,43.75,43.77,381100.0,31.4317,31.4389,31.3815,31.3958,381100.0
2015-01-22 15:30:00,43.77,43.81,43.75,43.77,536000.0,31.3958,31.4245,31.3815,31.3958,536000.0
2015-01-22 15:40:00,43.76,43.77,43.72,43.73,491800.0,31.3887,31.3958,31.36,31.3671,491800.0
2015-01-22 15:50:00,43.73,43.79,43.7,43.78,774900.0,31.3671,31.4102,31.3456,31.403,774900.0
2015-01-23 09:30:00,43.6,43.65,43.18,43.5,1001800.0,31.2739,31.3097,30.9726,31.2022,1001800.0
2015-01-23 09:40:00,43.5,43.55,43.42,43.51,413500.0,31.2022,31.238,31.1448,31.2093,413500.0
2015-01-23 09:50:00,43.51,43.56,43.48,43.54,267500.0,31.2093,31.2452,31.1878,31.2308,267500.0
2015-01-23 10:00:00,43.54,43.55,43.47,43.48,406800.0,31.2308,31.238,31.1806,31.1878,406800.0
2015-01-23 10:10:00,43.48,43.56,43.47,43.56,417700.0,31.1878,31.2452,31.1806,31.2452,417700.0
2015-01-23 10:20:00,43.56,43.7,43.54,43.7,350300.0,31.2452,31.3456,31.2308,31.3456,350300.0
2015-01-23 10:30:00,43.7,43.72,43.58,43.63,268700.0,31.3456,31.36,31.2595,31.2954,268700.0
2015-01-23 10:40:00,43.63,43.67,43.56,43.56,249100.0,31.2954,31.3241,31.2452,31.2452,249100.0
2015-01-23 10:50:00,43.57,43.67,43.56,43.61,237200.0,31.2524,31.3241,31.2452,31.2811,237200.0
2015-01-23 11:00:00,43.6,43.61,43.55,43.55,141200.0,31.2739,31.2811,31.238,31.238,141200.0
2015-01-23 11:10:00,43.55,43.62,43.54,43.61,287100.0,31.238,31.2882,31.2308,31.2811,287100.0
2015-01-23 11:20:00,43.61,43.63,43.56,43.58,179000.0,31.2811,31.2954,31.2452,31.2595,179000.0
2015-01-23 11:30:00,43.58,43.59,43.5,43.51,197900.0,31.2595,31.2667,31.2022,31.2093,197900.0
2015-01-23 11:40:00,43.52,43.55,43.49,43.52,219400.0,31.2165,31.238,31.195,31.2165,219400.0
2015-01-23 11:50:00,43.52,43.54,43.49,43.52,179800.0,31.2165,31.2308,31.195,31.2165,179800.0
2015-01-23 12:00:00,43.52,43.55,43.51,43.53,101000.0,31.2165,31.238,31.2093,31.2237,101000.0
2015-01-23 12:10:00,43.53,43.6,43.53,43.57,185500.0,31.2237,31.2739,31.2237,31.2524,185500.0
2015-01-23 12:20:00,43.58,43.66,43.57,43.66,325100.0,31.2595,31.3169,31.2524,31.3169,325100.0
2015-01-23 12:30:00,43.65,43.75,43.65,43.75,461800.0,31.3097,31.3815,31.3097,31.3815,461800.0
2015-01-23 12:40:00,43.75,43.75,43.67,43.68,246600.0,31.3815,31.3815,31.3241,31.3313,246600.0
2015-01-23 12:50:00,43.69,43.71,43.63,43.68,152600.0,31.3384,31.3528,31.2954,31.3313,152600.0
2015-01-23 13:00:00,43.68,43.68,43.62,43.66,132900.0,31.3313,31.3313,31.2882,31.3169,132900.0
2015-01-23 13:10:00,43.66,43.68,43.6,43.65,235400.0,31.3169,31.3313,31.2739,31.3097,235400.0
2015-01-23 13:20:00,43.64,43.66,43.63,43.65,147900.0,31.3026,31.3169,31.2954,31.3097,147900.0
2015-01-23 13:30:00,43.65,43.67,43.63,43.67,125300.0,31.3097,31.3241,31.2954,31.3241,125300.0
2015-01-23 13:40:00,43.66,43.7,43.65,43.67,172300.0,31.3169,31.3456,31.3097,31.3241,172300.0
2015-01-23 13:50:00,43.67,43.68,43.65,43.67,260100.0,31.3241,31.3313,31.3097,31.3241,260100.0
2015-01-23 14:00:00,43.66,43.69,43.65,43.68,184000.0,31.3169,31.3384,31.3097,31.3313,184000.0
2015-01-23 14:10:00,43.67,43.69,43.62,43.62,150000.0,31.3241,31.3384,31.2882,31.2882,150000.0
2015-01-23 14:20:00,43.62,43.64,43.58,43.58,152200.0,31.2882,31.3026,31.2595,31.2595,152200.0
2015-01-23 14:30:00,43.58,43.59,43.51,43.51,122800.0,31.2595,31.2667,31.2093,31.2093,122800.0
2015-01-23 14:40:00,43.51,43.52,43.46,43.48,135600.0,31.2093,31.2165,31.1735,31.1878,135600.0
2015-01-23 14:50:00,43.48,43.51,43.46,43.46,261700.0,31.1878,31.2093,31.1735,31.1735,261700.0
2015-01-23 15:00:00,43.46,43.47,43.42,43.44,195100.0,31.1735,31.1806,31.1448,31.1591,195100.0
2015-01-23 15:10:00,43.44,43.46,43.38,43.4,258600.0,31.1591,31.1735,31.1161,31.1304,258600.0
2015-01-23 15:20:00,43.4,43.42,43.37,43.42,182500.0,31.1304,31.1448,31.1089,31.1448,182500.0
2015-01-23 15:30:00,43.41,43.43,43.39,43.4,251400.0,31.1376,31.1519,31.1233,31.1304,251400.0
2015-01-23 15:40:00,43.4,43.41,43.35,43.39,354300.0,31.1304,31.1376,31.0946,31.1233,354300.0
2015-01-23 15:50:00,43.38,43.39,43.27,43.31,1051400.0,31.1161,31.1233,31.0372,31.0659,1051400.0
2015-01-26 09:30:00,43.18,43.23,43.05,43.19,583500.0,30.9726,31.0085,30.8794,30.9798,583500.0
2015-01-26 09:40:00,43.2,43.21,43.02,43.1,235600.0,30.987,30.9941,30.8579,30.9152,235600.0
2015-01-26 09:50:00,43.1,43.17,43.08,43.1,297200.0,30.9152,30.9654,30.9009,30.9152,297200.0
2015-01-26 10:00:00,43.1,43.18,43.1,43.12,227700.0,30.9152,30.9726,30.9152,30.9296,227700.0
2015-01-26 10:10:00,43.13,43.15,43.0,43.01,432100.0,30.9368,30.9511,30.8435,30.8507,432100.0
2015-01-26 10:20:00,43.01,43.02,42.9,42.91,240600.0,30.8507,30.8579,30.7718,30.779,240600.0
2015-01-26 10:30:00,42.91,42.93,42.83,42.88,344400.0,30.779,30.7933,30.7216,30.7574,344400.0
2015-01-26 10:40:00,42.88,43.04,42.87,43.03,136000.0,30.7574,30.8722,30.7503,30.865,136000.0
2015-01-26 10:50:00,43.04,43.08,43.02,43.05,165700.0,30.8722,30.9009,30.8579,30.8794,165700.0
2015-01-26 11:00:00,43.05,43.06,43.01,43.01,191100.0,30.8794,30.8865,30.8507,30.8507,191100.0
2015-01-26 11:10:00,43.01,43.02,42.98,43.02,217400.0,30.8507,30.8579,30.8292,30.8579,217400.0
2015-01-26 11:20:00,43.02,43.04,42.98,43.02,151100.0,30.8579,30.8722,30.8292,30.8579,151100.0
2015-01-26 11:30:00,43.02,43.04,42.98,43.0,113800.0,30.8579,30.8722,30.8292,30.8435,113800.0
2015-01-26 11:40:00,43.0,43.05,42.99,43.05,147600.0,30.8435,30.8794,30.8363,30.8794,147600.0
2015-01-26 11:50:00,43.04,43.11,43.04,43.1,238800.0,30.8722,30.9224,30.8722,30.9152,238800.0
2015-01-26 12:00:00,43.09,43.1,43.05,43.08,96600.0,30.9081,30.9152,30.8794,30.9009,96600.0
2015-01-26 12:10:00,43.07,43.1,43.07,43.09,73300.0,30.8937,30.9152,30.8937,30.9081,73300.0
2015-01-26 12:20:00,43.09,43.1,43.07,43.08,66300.0,30.9081,30.9152,30.8937,30.9009,66300.0
2015-01-26 12:30:00,43.08,43.09,43.01,43.01,91800.0,30.9009,30.9081,30.8507,30.8507,91800.0
2015-01-26 12:40:00,43.01,43.04,43.01,43.03,93900.0,30.8507,30.8722,30.8507,30.865,93900.0
2015-01-26 12:50:00,43.02,43.08,43.02,43.05,89000.0,30.8579,30.9009,30.8579,30.8794,89000.0
2015-01-26 13:00:00,43.05,43.05,43.03,43.03,92300.0,30.8794,30.8794,30.865,30.865,92300.0
2015-01-26 13:10:00,43.03,43.06,43.03,43.04,87400.0,30.865,30.8865,30.865,30.8722,87400.0
2015-01-26 13:20:00,43.05,43.05,43.03,43.04,80400.0,30.8794,30.8794,30.865,30.8722,80400.0
2015-01-26 13:30:00,43.04,43.09,43.04,43.07,120000.0,30.8722,30.9081,30.8722,30.8937,120000.0
2015-01-26 13:40:00,43.07,43.13,43.04,43.12,163200.0,30.8937,30.9368,30.8722,30.9296,163200.0
2015-01-26 13:50:00,43.12,43.13,43.07,43.07,82800.0,30.9296,30.9368,30.8937,30.8937,82800.0
2015-01-26 14:00:00,43.08,43.1,43.06,43.1,208800.0,30.9009,30.9152,30.8865,30.9152,208800.0
2015-01-26 14:10:00,43.09,43.1,43.02,43.03,138300.0,30.9081,30.9152,30.8579,30.865,138300.0
2015-01-26 14:20:00,43.03,43.03,42.99,43.01,160500.0,30.865,30.865,30.8363,30.8507,160500.0
2015-01-26 14:30:00,43.0,43.02,42.98,42.99,197600.0,30.8435,30.8579,30.8292,30.8363,197600.0
2015-01-26 14:40:00,42.99,43.0,42.89,42.9,232700.0,30.8363,30.8435,30.7646,30.7718,232700.0
2015-01-26 14:50:00,42.9,42.95,42.9,42.94,195600.0,30.7718,30.8076,30.7718,30.8005,195600.0
2015-01-26 15:00:00,42.94,42.94,42.92,42.93,160200.0,30.8005,30.8005,30.7861,30.7933,160200.0
2015-01-26 15:10:00,42.93,42.93,42.84,42.85,320300.0,30.7933,30.7933,30.7287,30.7359,320300.0
2015-01-26 15:20:00,42.86,42.87,42.83,42.83,342900.0,30.7431,30.7503,30.7216,30.7216,342900.0
2015-01-26 15:30:00,42.83,42.9,42.83,42.89,297700.0,30.7216,30.7718,30.7216,30.7646,297700.0
2015-01-26 15:40:00,42.88,42.97,42.88,42.96,458300.0,30.7574,30.822,30.7574,30.8148,458300.0
2015-01-26 15:50:00,42.96,43.01,42.95,43.0,661000.0,30.8148,30.8507,30.8076,30.8435,661000.0
2015-01-27 09:30:00,42.54,42.64,42.36,42.58,980300.0,30.5136,30.5853,30.3844,30.5422,980300.0
2015-01-27 09:40:00,42.58,42.61,42.47,42.6,316600.0,30.5422,30.5638,30.4633,30.5566,316600.0
2015-01-27 09:50:00,42.6,42.6,42.48,42.59,342500.0,30.5566,30.5566,30.4705,30.5494,342500.0
2015-01-27 10:00:00,42.59,42.61,42.5,42.57,508800.0,30.5494,30.5638,30.4849,30.5351,508800.0
2015-01-27 10:10:00,42.56,42.58,42.45,42.46,344900.0,30.5279,30.5422,30.449,30.4562,344900.0
2015-01-27 10:20:00,42.46,42.51,42.35,42.36,498700.0,30.4562,30.492,30.3773,30.3844,498700.0
2015-01-27 10:30:00,42.36,42.36,42.25,42.31,498700.0,30.3844,30.3844,30.3055,30.3486,498700.0
2015-01-27 10:40:00,42.3,42.31,42.2,42.25,330100.0,30.3414,30.3486,30.2697,30.3055,330100.0
2015-01-27 10:50:00,42.25,42.3,42.23,42.28,297200.0,30.3055,30.3414,30.2912,30.3271,297200.0
2015-01-27 11:00:00,42.28,42.31,42.18,42.2,327400.0,30.3271,30.3486,30.2553,30.2697,327400.0
2015-01-27 11:10:00,42.2,42.24,42.16,42.21,534800.0,30.2697,30.2984,30.241,30.2769,534800.0
2015-01-27 11:20:00,42.21,42.31,42.2,42.31,466400.0,30.2769,30.3486,30.2697,30.3486,466400.0
2015-01-27 11:30:00,42.31,42.35,42.27,42.29,285200.0,30.3486,30.3773,30.3199,30.3342,285200.0
2015-01-27 11:40:00,42.28,42.3,42.25,42.29,173500.0,30.3271,30.3414,30.3055,30.3342,173500.0
2015-01-27 11:50:00,42.29,42.31,42.17,42.18,414400.0,30.3342,30.3486,30.2482,30.2553,414400.0
2015-01-27 12:00:00,42.18,42.27,42.15,42.25,205500.0,30.2553,30.3199,30.2338,30.3055,205500.0
2015-01-27 12:10:00,42.25,42.26,42.2,42.22,191100.0,30.3055,30.3127,30.2697,30.284,191100.0
2015-01-27 12:20:00,42.21,42.33,42.2,42.33,228600.0,30.2769,30.3629,30.2697,30.3629,228600.0
2015-01-27 12:30:00,42.33,42.35,42.31,42.32,195000.0,30.3629,30.3773,30.3486,30.3558,195000.0
2015-01-27 12:40:00,42.33,42.35,42.31,42.31,158300.0,30.3629,30.3773,30.3486,30.3486,158300.0
2015-01-27 12:50:00,42.31,42.39,42.3,42.39,204100.0,30.3486,30.406,30.3414,30.406,204100.0
2015-01-27 13:00:00,42.38,42.41,42.29,42.33,240900.0,30.3988,30.4203,30.3342,30.3629,240900.0
2015-01-27 13:10:00,42.33,42.4,42.3,42.39,173900.0,30.3629,30.4131,30.3414,30.406,173900.0
2015-01-27 13:20:00,42.39,42.43,42.37,42.38,177800.0,30.406,30.4347,30.3916,30.3988,177800.0
2015-01-27 13:30:00,42.38,42.45,42.38,42.43,145800.0,30.3988,30.449,30.3988,30.4347,145800.0
2015-01-27 13:40:00,42.43,42.45,42.36,42.39,165900.0,30.4347,30.449,30.3844,30.406,165900.0
2015-01-27 13:50:00,42.38,42.42,42.37,42.41,172500.0,30.3988,30.4275,30.3916,30.4203,172500.0
2015-01-27 14:00:00,42.41,42.42,42.35,42.36,332300.0,30.4203,30.4275,30.3773,30.3844,332300.0
2015-01-27 14:10:00,42.36,42.43,42.35,42.43,234100.0,30.3844,30.4347,30.3773,30.4347,234100.0
2015-01-27 14:20:00,42.43,42.47,42.42,42.46,178100.0,30.4347,30.4633,30.4275,30.4562,178100.0
2015-01-27 14:30:00,42.45,42.46,42.41,42.45,171400.0,30.449,30.4562,30.4203,30.449,171400.0
2015-01-27 14:40:00,42.45,42.46,42.39,42.41,222000.0,30.449,30.4562,30.406,30.4203,222000.0
2015-01-27 14:50:00,42.42,42.42,42.32,42.33,182900.0,30.4275,30.4275,30.3558,30.3629,182900.0
2015-01-27 15:00:00,42.33,42.37,42.32,42.37,185300.0,30.3629,30.3916,30.3558,30.3916,185300.0
2015-01-27 15:10:00,42.37,42.39,42.34,42.34,201200.0,30.3916,30.406,30.3701,30.3701,201200.0
2015-01-27 15:20:00,42.35,42.36,42.29,42.3,286900.0,30.3773,30.3844,30.3342,30.3414,286900.0
2015-01-27 15:30:00,42.3,42.33,42.26,42.29,428300.0,30.3414,30.3629,30.3127,30.3342,428300.0
2015-01-27 15:40:00,42.29,42.36,42.29,42.33,584200.0,30.3342,30.3844,30.3342,30.3629,584200.0
2015-01-27 15:50:00,42.33,42.43,42.31,42.43,1659700.0,30.3629,30.4347,30.3486,30.4347,1659700.0
2015-01-28 09:30:00,42.59,42.68,42.54,42.61,710700.0,30.5494,30.614,30.5136,30.5638,710700.0
2015-01-28 09:40:00,42.61,42.73,42.58,42.66,260700.0,30.5638,30.6498,30.5422,30.5996,260700.0
2015-01-28 09:50:00,42.67,42.7,42.63,42.68,246500.0,30.6068,30.6283,30.5781,30.614,246500.0
2015-01-28 10:00:00,42.68,42.78,42.65,42.76,307700.0,30.614,30.6857,30.5925,30.6714,307700.0
2015-01-28 10:10:00,42.75,42.8,42.66,42.67,207000.0,30.6642,30.7001,30.5996,30.6068,207000.0
2015-01-28 10:20:00,42.67,42.74,42.67,42.7,136800.0,30.6068,30.657,30.6068,30.6283,136800.0
2015-01-28 10:30:00,42.7,42.71,42.55,42.57,330200.0,30.6283,30.6355,30.5207,30.5351,330200.0
2015-01-28 10:40:00,42.57,42.6,42.5,42.53,252000.0,30.5351,30.5566,30.4849,30.5064,252000.0
2015-01-28 10:50:00,42.53,42.57,42.5,42.53,212000.0,30.5064,30.5351,30.4849,30.5064,212000.0
2015-01-28 11:00:00,42.52,42.56,42.51,42.55,171600.0,30.4992,30.5279,30.492,30.5207,171600.0
2015-01-28 11:10:00,42.55,42.55,42.43,42.46,172300.0,30.5207,30.5207,30.4347,30.4562,172300.0
2015-01-28 11:20:00,42.46,42.51,42.43,42.5,332400.0,30.4562,30.492,30.4347,30.4849,332400.0
2015-01-28 11:30:00,42.5,42.62,42.49,42.59,255400.0,30.4849,30.5709,30.4777,30.5494,255400.0
2015-01-28 11:40:00,42.58,42.6,42.51,42.58,206700.0,30.5422,30.5566,30.492,30.5422,206700.0
2015-01-28 11:50:00,42.58,42.6,42.55,42.57,134000.0,30.5422,30.5566,30.5207,30.5351,134000.0
2015-01-28 12:00:00,42.57,42.63,42.57,42.6,173900.0,30.5351,30.5781,30.5351,30.5566,173900.0
2015-01-28 12:10:00,42.61,42.64,42.59,42.63,161800.0,30.5638,30.5853,30.5494,30.5781,161800.0
2015-01-28 12:20:00,42.63,42.66,42.6,42.63,128100.0,30.5781,30.5996,30.5566,30.5781,128100.0
2015-01-28 12:30:00,42.64,42.67,42.6,42.62,99700.0,30.5853,30.6068,30.5566,30.5709,99700.0
2015-01-28 12:40:00,42.62,42.64,42.59,42.61,64900.0,30.5709,30.5853,30.5494,30.5638,64900.0
2015-01-28 12:50:00,42.61,42.63,42.59,42.61,169700.0,30.5638,30.5781,30.5494,30.5638,169700.0
2015-01-28 13:00:00,42.6,42.62,42.59,42.62,134300.0,30.5566,30.5709,30.5494,30.5709,134300.0
2015-01-28 13:10:00,42.62,42.63,42.56,42.59,183300.0,30.5709,30.5781,30.5279,30.5494,183300.0
2015-01-28 13:20:00,42.59,42.6,42.49,42.5,119700.0,30.5494,30.5566,30.4777,30.4849,119700.0
2015-01-28 13:30:00,42.5,42.57,42.49,42.51,100800.0,30.4849,30.5351,30.4777,30.492,100800.0
2015-01-28 13:40:00,42.51,42.54,42.48,42.52,161600.0,30.492,30.5136,30.4705,30.4992,161600.0
2015-01-28 13:50:00,42.52,42.57,42.42,42.43,138700.0,30.4992,30.5351,30.4275,30.4347,138700.0
2015-01-28 14:00:00,42.43,42.6,42.35,42.39,386400.0,30.4347,30.5566,30.3773,30.406,386400.0
2015-01-28 14:10:00,42.39,42.43,42.31,42.41,289700.0,30.406,30.4347,30.3486,30.4203,289700.0
2015-01-28 14:20:00,42.41,42.43,42.26,42.28,237600.0,30.4203,30.4347,30.3127,30.3271,237600.0
2015-01-28 14:30:00,42.28,42.32,42.2,42.25,338100.0,30.3271,30.3558,30.2697,30.3055,338100.0
2015-01-28 14:40:00,42.25,42.37,42.22,42.32,265100.0,30.3055,30.3916,30.284,30.3558,265100.0
2015-01-28 14:50:00,42.32,42.39,42.29,42.34,173800.0,30.3558,30.406,30.3342,30.3701,173800.0
2015-01-28 15:00:00,42.34,42.4,42.28,42.3,211200.0,30.3701,30.4131,30.3271,30.3414,211200.0
2015-01-28 15:10:00,42.3,42.31,42.19,42.2,343000.0,30.3414,30.3486,30.2625,30.2697,343000.0
2015-01-28 15:20:00,42.2,42.23,42.11,42.15,491900.0,30.2697,30.2912,30.2051,30.2338,491900.0
2015-01-28 15:30:00,42.15,42.16,42.0,42.0,488200.0,30.2338,30.241,30.1262,30.1262,488200.0
2015-01-28 15:40:00,42.0,42.02,41.9,41.98,1072800.0,30.1262,30.1406,30.0545,30.1119,1072800.0
2015-01-28 15:50:00,41.99,42.0,41.91,41.94,1421600.0,30.119,30.1262,30.0617,30.0832,1421600.0
2015-01-29 09:30:00,41.77,41.91,41.56,41.66,818200.0,29.9612,30.0617,29.8106,29.8823,818200.0
2015-01-29 09:40:00,41.65,41.75,41.57,41.64,394600.0,29.8752,29.9469,29.8178,29.868,394600.0
2015-01-29 09:50:00,41.63,41.66,41.52,41.55,498800.0,29.8608,29.8823,29.7819,29.8034,498800.0
2015-01-29 10:00:00,41.55,41.77,41.54,41.55,505100.0,29.8034,29.9612,29.7963,29.8034,505100.0
2015-01-29 10:10:00,41.54,41.68,41.52,41.68,531600.0,29.7963,29.8967,29.7819,29.8967,531600.0
2015-01-29 10:20:00,41.69,41.71,41.57,41.7,382700.0,29.9039,29.9182,29.8178,29.911,382700.0
2015-01-29 10:30:00,41.7,41.74,41.57,41.65,283700.0,29.911,29.9397,29.8178,29.8752,283700.0
2015-01-29 10:40:00,41.65,41.65,41.47,41.56,248800.0,29.8752,29.8752,29.7461,29.8106,248800.0
2015-01-29 10:50:00,41.55,41.62,41.48,41.61,424700.0,29.8034,29.8536,29.7532,29.8465,424700.0
2015-01-29 11:00:00,41.62,41.64,41.5,41.6,284100.0,29.8536,29.868,29.7676,29.8393,284100.0
2015-01-29 11:10:00,41.6,41.75,41.59,41.69,350000.0,29.8393,29.9469,29.8321,29.9039,350000.0
2015-01-29 11:20:00,41.69,41.76,41.65,41.7,312500.0,29.9039,29.9541,29.8752,29.911,312500.0
2015-01-29 11:30:00,41.7,41.82,41.7,41.79,239600.0,29.911,29.9971,29.911,29.9756,239600.0
2015-01-29 11:40:00,41.79,41.81,41.69,41.71,276900.0,29.9756,29.9899,29.9039,29.9182,276900.0
2015-01-29 11:50:00,41.72,41.77,41.71,41.72,224300.0,29.9254,29.9612,29.9182,29.9254,224300.0
2015-01-29 12:00:00,41.72,41.89,41.71,41.86,352900.0,29.9254,30.0473,29.9182,30.0258,352900.0
2015-01-29 12:10:00,41.86,41.92,41.85,41.86,102800.0,30.0258,30.0688,30.0186,30.0258,102800.0
2015-01-29 12:20:00,41.86,41.87,41.82,41.87,96300.0,30.0258,30.033,29.9971,30.033,96300.0
2015-01-29 12:30:00,41.87,41.87,41.79,41.81,101400.0,30.033,30.033,29.9756,29.9899,101400.0
2015-01-29 12:40:00,41.81,41.84,41.76,41.8,343200.0,29.9899,30.0115,29.9541,29.9828,343200.0
2015-01-29 12:50:00,41.8,41.9,41.75,41.88,144200.0,29.9828,30.0545,29.9469,30.0401,144200.0
2015-01-29 13:00:00,41.88,41.9,41.82,41.86,144000.0,30.0401,30.0545,29.9971,30.0258,144000.0
2015-01-29 13:10:00,41.85,41.94,41.84,41.92,156400.0,30.0186,30.0832,30.0115,30.0688,156400.0
2015-01-29 13:20:00,41.92,41.99,41.91,41.98,141100.0,30.0688,30.119,30.0617,30.1119,141100.0
2015-01-29 13:30:00,41.98,42.0,41.93,41.99,168400.0,30.1119,30.1262,30.076,30.119,168400.0
2015-01-29 13:40:00,42.0,42.05,41.97,42.05,278800.0,30.1262,30.1621,30.1047,30.1621,278800.0
2015-01-29 13:50:00,42.05,42.09,42.02,42.02,183900.0,30.1621,30.1908,30.1406,30.1406,183900.0
2015-01-29 14:00:00,42.02,42.05,41.96,41.98,207100.0,30.1406,30.1621,30.0975,30.1119,207100.0
2015-01-29 14:10:00,41.97,42.0,41.93,41.97,209100.0,30.1047,30.1262,30.076,30.1047,209100.0
2015-01-29 14:20:00,41.97,42.03,41.96,42.03,148800.0,30.1047,30.1477,30.0975,30.1477,148800.0
2015-01-29 14:30:00,42.02,42.08,42.02,42.07,341500.0,30.1406,30.1836,30.1406,30.1764,341500.0
2015-01-29 14:40:00,42.05,42.06,41.96,41.96,273200.0,30.1621,30.1693,30.0975,30.0975,273200.0
2015-01-29 14:50:00,41.96,41.98,41.92,41.98,183500.0,30.0975,30.1119,30.0688,30.1119,183500.0
2015-01-29 15:00:00,41.97,42.04,41.94,42.03,196200.0,30.1047,30.1549,30.0832,30.1477,196200.0
2015-01-29 15:10:00,42.03,42.05,41.96,42.04,159600.0,30.1477,30.1621,30.0975,30.1549,159600.0
2015-01-29 15:20:00,42.04,42.12,42.02,42.05,264600.0,30.1549,30.2123,30.1406,30.1621,264600.0
2015-01-29 15:30:00,42.05,42.13,42.04,42.12,348800.0,30.1621,30.2195,30.1549,30.2123,348800.0
2015-01-29 15:40:00,42.12,42.15,42.04,42.07,433700.0,30.2123,30.2338,30.1549,30.1764,433700.0
2015-01-29 15:50:00,42.07,42.12,42.05,42.1,845900.0,30.1764,30.2123,30.1621,30.1979,845900.0
2015-01-30 09:30:00,41.83,41.93,41.71,41.83,559200.0,30.0043,30.076,29.9182,30.0043,559200.0
2015-01-30 09:40:00,41.83,41.89,41.78,41.81,239200.0,30.0043,30.0473,29.9684,29.9899,239200.0
2015-01-30 09:50:00,41.8,41.82,41.68,41.69,309700.0,29.9828,29.9971,29.8967,29.9039,309700.0
2015-01-30 10:00:00,41.69,41.79,41.61,41.62,282900.0,29.9039,29.9756,29.8465,29.8536,282900.0
2015-01-30 10:10:00,41.62,41.68,41.56,41.56,354100.0,29.8536,29.8967,29.8106,29.8106,354100.0
2015-01-30 10:20:00,41.56,41.61,41.51,41.57,248400.0,29.8106,29.8465,29.7747,29.8178,248400.0
2015-01-30 10:30:00,41.56,41.6,41.51,41.57,301900.0,29.8106,29.8393,29.7747,29.8178,301900.0
2015-01-30 10:40:00,41.57,41.63,41.56,41.6,206900.0,29.8178,29.8608,29.8106,29.8393,206900.0
2015-01-30 10:50:00,41.59,41.6,41.52,41.59,206500.0,29.8321,29.8393,29.7819,29.8321,206500.0
2015-01-30 11:00:00,41.59,41.65,41.55,41.58,201900.0,29.8321,29.8752,29.8034,29.825,201900.0
2015-01-30 11:10:00,41.57,41.58,41.47,41.49,275900.0,29.8178,29.825,29.7461,29.7604,275900.0
2015-01-30 11:20:00,41.5,41.6,41.48,41.59,134600.0,29.7676,29.8393,29.7532,29.8321,134600.0
2015-01-30 11:30:00,41.59,41.61,41.52,41.54,190800.0,29.8321,29.8465,29.7819,29.7963,190800.0
2015-01-30 11:40:00,41.54,41.55,41.45,41.51,288600.0,29.7963,29.8034,29.7317,29.7747,288600.0
2015-01-30 11:50:00,41.51,41.6,41.46,41.59,242200.0,29.7747,29.8393,29.7389,29.8321,242200.0
2015-01-30 12:00:00,41.59,41.68,41.58,41.58,322400.0,29.8321,29.8967,29.825,29.825,322400.0
2015-01-30 12:10:00,41.59,41.65,41.58,41.61,444300.0,29.8321,29.8752,29.825,29.8465,444300.0
2015-01-30 12:20:00,41.62,41.68,41.61,41.63,159800.0,29.8536,29.8967,29.8465,29.8608,159800.0
2015-01-30 12:30:00,41.62,41.64,41.6,41.62,112200.0,29.8536,29.868,29.8393,29.8536,112200.0
2015-01-30 12:40:00,41.62,41.63,41.55,41.57,143200.0,29.8536,29.8608,29.8034,29.8178,143200.0
2015-01-30 12:50:00,41.57,41.58,41.5,41.5,218800.0,29.8178,29.825,29.7676,29.7676,218800.0
2015-01-30 13:00:00,41.5,41.58,41.5,41.54,236300.0,29.7676,29.825,29.7676,29.7963,236300.0
2015-01-30 13:10:00,41.54,41.55,41.48,41.51,178900.0,29.7963,29.8034,29.7532,29.7747,178900.0
2015-01-30 13:20:00,41.51,41.56,41.5,41.55,199100.0,29.7747,29.8106,29.7676,29.8034,199100.0
2015-01-30 13:30:00,41.54,41.6,41.53,41.55,144400.0,29.7963,29.8393,29.7891,29.8034,144400.0
2015-01-30 13:40:00,41.55,41.65,41.54,41.64,225700.0,29.8034,29.8752,29.7963,29.868,225700.0
2015-01-30 13:50:00,41.64,41.68,41.56,41.66,571600.0,29.868,29.8967,29.8106,29.8823,571600.0
2015-01-30 14:00:00,41.66,41.67,41.59,41.61,219800.0,29.8823,29.8895,29.8321,29.8465,219800.0
2015-01-30 14:10:00,41.62,41.64,41.57,41.62,223800.0,29.8536,29.868,29.8178,29.8536,223800.0
2015-01-30 14:20:00,41.61,41.68,41.6,41.68,372300.0,29.8465,29.8967,29.8393,29.8967,372300.0
2015-01-30 14:30:00,41.68,41.7,41.59,41.59,161700.0,29.8967,29.911,29.8321,29.8321,161700.0
2015-01-30 14:40:00,41.59,41.62,41.45,41.48,205000.0,29.8321,29.8536,29.7317,29.7532,205000.0
2015-01-30 14:50:00,41.47,41.49,41.39,41.42,258000.0,29.7461,29.7604,29.6887,29.7102,258000.0
2015-01-30 15:00:00,41.42,41.46,41.31,41.33,361000.0,29.7102,29.7389,29.6313,29.6456,361000.0
2015-01-30 15:10:00,41.34,41.42,41.3,41.3,758900.0,29.6528,29.7102,29.6241,29.6241,758900.0
2015-01-30 15:20:00,41.31,41.34,41.22,41.32,488900.0,29.6313,29.6528,29.5667,29.6385,488900.0
2015-01-30 15:30:00,41.31,41.34,41.25,41.27,508900.0,29.6313,29.6528,29.5883,29.6026,508900.0
2015-01-30 15:40:00,41.27,41.28,41.11,41.15,923200.0,29.6026,29.6098,29.4878,29.5165,923200.0
2015-01-30 15:50:00,41.15,41.2,41.11,41.18,1887900.0,29.5165,29.5524,29.4878,29.538,1887900.0
2015-02-02 09:30:00,41.21,41.28,41.11,41.22,596900.0,29.5596,29.6098,29.4878,29.5667,596900.0
2015-02-02 09:40:00,41.22,41.23,41.07,41.12,356000.0,29.5667,29.5739,29.4591,29.495,356000.0
2015-02-02 09:50:00,41.12,41.17,41.03,41.09,307600.0,29.495,29.5309,29.4304,29.4735,307600.0
2015-02-02 10:00:00,41.08,41.09,40.9,40.95,594200.0,29.4663,29.4735,29.3372,29.3731,594200.0
2015-02-02 10:10:00,40.95,41.11,40.91,41.09,357900.0,29.3731,29.4878,29.3444,29.4735,357900.0
2015-02-02 10:20:00,41.09,41.14,40.99,40.99,363600.0,29.4735,29.5093,29.4018,29.4018,363600.0
2015-02-02 10:30:00,40.99,41.07,40.95,41.06,463800.0,29.4018,29.4591,29.3731,29.452,463800.0
2015-02-02 10:40:00,41.07,41.13,41.02,41.05,351200.0,29.4591,29.5022,29.4233,29.4448,351200.0
2015-02-02 10:50:00,41.05,41.15,41.03,41.05,344600.0,29.4448,29.5165,29.4304,29.4448,344600.0
2015-02-02 11:00:00,41.05,41.19,41.04,41.19,273700.0,29.4448,29.5452,29.4376,29.5452,273700.0
2015-02-02 11:10:00,41.19,41.3,41.18,41.28,242600.0,29.5452,29.6241,29.538,29.6098,242600.0
2015-02-02 11:20:00,41.29,41.32,41.2,41.32,242200.0,29.6169,29.6385,29.5524,29.6385,242200.0
2015-02-02 11:30:00,41.33,41.46,41.3,41.43,321600.0,29.6456,29.7389,29.6241,29.7174,321600.0
2015-02-02 11:40:00,41.44,41.45,41.36,41.38,382700.0,29.7245,29.7317,29.6672,29.6815,382700.0
2015-02-02 11:50:00,41.39,41.4,41.28,41.3,393500.0,29.6887,29.6958,29.6098,29.6241,393500.0
2015-02-02 12:00:00,41.3,41.32,41.2,41.25,275700.0,29.6241,29.6385,29.5524,29.5883,275700.0
2015-02-02 12:10:00,41.24,41.25,41.17,41.19,176100.0,29.5811,29.5883,29.5309,29.5452,176100.0
2015-02-02 12:20:00,41.19,41.19,41.06,41.17,236100.0,29.5452,29.5452,29.452,29.5309,236100.0
2015-02-02 12:30:00,41.17,41.31,41.15,41.31,170100.0,29.5309,29.6313,29.5165,29.6313,170100.0
2015-02-02 12:40:00,41.31,41.33,41.17,41.18,232200.0,29.6313,29.6456,29.5309,29.538,232200.0
2015-02-02 12:50:00,41.18,41.22,41.14,41.15,248700.0,29.538,29.5667,29.5093,29.5165,248700.0
2015-02-02 13:00:00,41.15,41.16,41.06,41.12,167800.0,29.5165,29.5237,29.452,29.495,167800.0
2015-02-02 13:10:00,41.12,41.2,41.12,41.17,171100.0,29.495,29.5524,29.495,29.5309,171100.0
2015-02-02 13:20:00,41.17,41.27,41.16,41.21,197500.0,29.5309,29.6026,29.5237,29.5596,197500.0
2015-02-02 13:30:00,41.22,41.25,41.08,41.08,173100.0,29.5667,29.5883,29.4663,29.4663,173100.0
2015-02-02 13:40:00,41.08,41.15,41.05,41.06,171500.0,29.4663,29.5165,29.4448,29.452,171500.0
2015-02-02 13:50:00,41.06,41.1,41.0,41.03,210600.0,29.452,29.4807,29.4089,29.4304,210600.0
2015-02-02 14:00:00,41.02,41.15,41.01,41.1,234200.0,29.4233,29.5165,29.4161,29.4807,234200.0
2015-02-02 14:10:00,41.1,41.16,41.08,41.15,176600.0,29.4807,29.5237,29.4663,29.5165,176600.0
2015-02-02 14:20:00,41.15,41.19,41.12,41.18,136500.0,29.5165,29.5452,29.495,29.538,136500.0
2015-02-02 14:30:00,41.18,41.23,41.14,41.16,179800.0,29.538,29.5739,29.5093,29.5237,179800.0
2015-02-02 14:40:00,41.16,41.18,41.1,41.13,217700.0,29.5237,29.538,29.4807,29.5022,217700.0
2015-02-02 14:50:00,41.14,41.2,41.09,41.13,211200.0,29.5093,29.5524,29.4735,29.5022,211200.0
2015-02-02 15:00:00,41.13,41.15,41.08,41.15,239500.0,29.5022,29.5165,29.4663,29.5165,239500.0
2015-02-02 15:10:00,41.15,41.25,41.13,41.22,508100.0,29.5165,29.5883,29.5022,29.5667,508100.0
2015-02-02 15:20:00,41.22,41.29,41.21,41.28,288200.0,29.5667,29.6169,29.5596,29.6098,288200.0
2015-02-02 15:30:00,41.29,41.49,41.27,41.49,557800.0,29.6169,29.7604,29.6026,29.7604,557800.0
2015-02-02 15:40:00,41.5,41.63,41.5,41.52,1198700.0,29.7676,29.8608,29.7676,29.7819,1198700.0
2015-02-02 15:50:00,41.52,41.6,41.51,41.58,1213600.0,29.7819,29.8393,29.7747,29.825,1213600.0
2015-02-03 09:30:00,41.75,41.79,41.65,41.72,480700.0,29.9469,29.9756,29.8752,29.9254,480700.0
2015-02-03 09:40:00,41.72,41.78,41.66,41.75,214900.0,29.9254,29.9684,29.8823,29.9469,214900.0
2015-02-03 09:50:00,41.75,41.85,41.73,41.82,252000.0,29.9469,30.0186,29.9326,29.9971,252000.0
2015-02-03 10:00:00,41.84,41.85,41.67,41.67,313100.0,30.0115,30.0186,29.8895,29.8895,313100.0
2015-02-03 10:10:00,41.68,41.73,41.64,41.67,372900.0,29.8967,29.9326,29.868,29.8895,372900.0
2015-02-03 10:20:00,41.67,41.79,41.65,41.78,228100.0,29.8895,29.9756,29.8752,29.9684,228100.0
2015-02-03 10:30:00,41.79,41.79,41.67,41.69,228900.0,29.9756,29.9756,29.8895,29.9039,228900.0
2015-02-03 10:40:00,41.68,41.7,41.6,41.64,233800.0,29.8967,29.911,29.8393,29.868,233800.0
2015-02-03 10:50:00,41.63,41.65,41.48,41.49,375200.0,29.8608,29.8752,29.7532,29.7604,375200.0
2015-02-03 11:00:00,41.48,41.56,41.48,41.54,375200.0,29.7532,29.8106,29.7532,29.7963,375200.0
2015-02-03 11:10:00,41.54,41.61,41.48,41.59,375900.0,29.7963,29.8465,29.7532,29.8321,375900.0
2015-02-03 11:20:00,41.6,41.64,41.52,41.52,310300.0,29.8393,29.868,29.7819,29.7819,310300.0
2015-02-03 11:30:00,41.53,41.55,41.48,41.54,238700.0,29.7891,29.8034,29.7532,29.7963,238700.0
2015-02-03 11:40:00,41.54,41.58,41.51,41.52,183300.0,29.7963,29.825,29.7747,29.7819,183300.0
2015-02-03 11:50:00,41.51,41.54,41.45,41.48,201600.0,29.7747,29.7963,29.7317,29.7532,201600.0
2015-02-03 12:00:00,41.49,41.5,41.43,41.48,201000.0,29.7604,29.7676,29.7174,29.7532,201000.0
2015-02-03 12:10:00,41.48,41.51,41.47,41.47,144800.0,29.7532,29.7747,29.7461,29.7461,144800.0
2015-02-03 12:20:00,41.47,41.48,41.38,41.43,223400.0,29.7461,29.7532,29.6815,29.7174,223400.0
2015-02-03 12:30:00,41.43,41.43,41.37,41.4,177600.0,29.7174,29.7174,29.6743,29.6958,177600.0
2015-02-03 12:40:00,41.4,41.5,41.4,41.47,138600.0,29.6958,29.7676,29.6958,29.7461,138600.0
2015-02-03 12:50:00,41.47,41.5,41.42,41.44,248500.0,29.7461,29.7676,29.7102,29.7245,248500.0
2015-02-03 13:00:00,41.44,41.44,41.38,41.41,264600.0,29.7245,29.7245,29.6815,29.703,264600.0
2015-02-03 13:10:00,41.41,41.51,41.39,41.48,170400.0,29.703,29.7747,29.6887,29.7532,170400.0
2015-02-03 13:20:00,41.49,41.57,41.48,41.52,148600.0,29.7604,29.8178,29.7532,29.7819,148600.0
2015-02-03 13:30:00,41.52,41.55,41.48,41.48,147500.0,29.7819,29.8034,29.7532,29.7532,147500.0
2015-02-03 13:40:00,41.49,41.52,41.45,41.45,306000.0,29.7604,29.7819,29.7317,29.7317,306000.0
2015-02-03 13:50:00,41.46,41.56,41.45,41.53,237600.0,29.7389,29.8106,29.7317,29.7891,237600.0
2015-02-03 14:00:00,41.53,41.54,41.48,41.48,270400.0,29.7891,29.7963,29.7532,29.7532,270400.0
2015-02-03 14:10:00,41.48,41.51,41.48,41.48,116300.0,29.7532,29.7747,29.7532,29.7532,116300.0
2015-02-03 14:20:00,41.48,41.51,41.4,41.41,428000.0,29.7532,29.7747,29.6958,29.703,428000.0
2015-02-03 14:30:00,41.42,41.43,41.38,41.39,341500.0,29.7102,29.7174,29.6815,29.6887,341500.0
2015-02-03 14:40:00,41.39,41.43,41.38,41.41,200600.0,29.6887,29.7174,29.6815,29.703,200600.0
2015-02-03 14:50:00,41.41,41.44,41.39,41.44,162100.0,29.703,29.7245,29.6887,29.7245,162100.0
2015-02-03 15:00:00,41.45,41.47,41.44,41.45,150000.0,29.7317,29.7461,29.7245,29.7317,150000.0
2015-02-03 15:10:00,41.45,41.48,41.42,41.46,247000.0,29.7317,29.7532,29.7102,29.7389,247000.0
2015-02-03 15:20:00,41.47,41.53,41.46,41.52,240600.0,29.7461,29.7891,29.7389,29.7819,240600.0
2015-02-03 15:30:00,41.52,41.55,41.51,41.55,351500.0,29.7819,29.8034,29.7747,29.8034,351500.0
2015-02-03 15:40:00,41.55,41.62,41.54,41.61,502000.0,29.8034,29.8536,29.7963,29.8465,502000.0
2015-02-03 15:50:00,41.61,41.66,41.6,41.62,1358800.0,29.8465,29.8823,29.8393,29.8536,1358800.0
2015-02-04 09:30:00,41.77,42.09,41.73,41.99,865000.0,29.9612,30.1908,29.9326,30.119,865000.0
2015-02-04 09:40:00,42.0,42.0,41.84,41.95,329100.0,30.1262,30.1262,30.0115,30.0904,329100.0
2015-02-04 09:50:00,41.95,41.95,41.79,41.8,428500.0,30.0904,30.0904,29.9756,29.9828,428500.0
2015-02-04 10:00:00,41.81,41.91,41.79,41.84,816700.0,29.9899,30.0617,29.9756,30.0115,816700.0
2015-02-04 10:10:00,41.84,41.97,41.8,41.96,377300.0,30.0115,30.1047,29.9828,30.0975,377300.0
2015-02-04 10:20:00,41.96,41.96,41.89,41.92,370600.0,30.0975,30.0975,30.0473,30.0688,370600.0
2015-02-04 10:30:00,41.92,41.98,41.89,41.97,371600.0,30.0688,30.1119,30.0473,30.1047,371600.0
2015-02-04 10:40:00,41.97,42.03,41.95,42.01,374600.0,30.1047,30.1477,30.0904,30.1334,374600.0
2015-02-04 10:50:00,42.01,42.03,41.97,42.01,196900.0,30.1334,30.1477,30.1047,30.1334,196900.0
2015-02-04 11:00:00,41.99,42.01,41.94,41.98,267400.0,30.119,30.1334,30.0832,30.1119,267400.0
2015-02-04 11:10:00,41.98,42.01,41.95,41.96,321700.0,30.1119,30.1334,30.0904,30.0975,321700.0
2015-02-04 11:20:00,41.95,41.96,41.91,41.94,279400.0,30.0904,30.0975,30.0617,30.0832,279400.0
2015-02-04 11:30:00,41.94,42.02,41.92,42.02,265200.0,30.0832,30.1406,30.0688,30.1406,265200.0
2015-02-04 11:40:00,42.02,42.06,41.96,41.97,317700.0,30.1406,30.1693,30.0975,30.1047,317700.0
2015-02-04 11:50:00,41.97,41.99,41.93,41.98,212800.0,30.1047,30.119,30.076,30.1119,212800.0
2015-02-04 12:00:00,41.98,42.01,41.98,41.98,137000.0,30.1119,30.1334,30.1119,30.1119,137000.0
2015-02-04 12:10:00,41.99,42.01,41.97,42.0,115900.0,30.119,30.1334,30.1047,30.1262,115900.0
2015-02-04 12:20:00,41.99,42.0,41.95,41.96,167200.0,30.119,30.1262,30.0904,30.0975,167200.0
2015-02-04 12:30:00,41.95,41.98,41.9,41.9,146200.0,30.0904,30.1119,30.0545,30.0545,146200.0
2015-02-04 12:40:00,41.9,41.93,41.86,41.89,187200.0,30.0545,30.076,30.0258,30.0473,187200.0
2015-02-04 12:50:00,41.89,41.92,41.85,41.89,271000.0,30.0473,30.0688,30.0186,30.0473,271000.0
2015-02-04 13:00:00,41.89,41.91,41.84,41.88,202200.0,30.0473,30.0617,30.0115,30.0401,202200.0
2015-02-04 13:10:00,41.88,41.89,41.84,41.84,210100.0,30.0401,30.0473,30.0115,30.0115,210100.0
2015-02-04 13:20:00,41.84,41.88,41.81,41.87,145600.0,30.0115,30.0401,29.9899,30.033,145600.0
2015-02-04 13:30:00,41.88,41.94,41.86,41.91,207900.0,30.0401,30.0832,30.0258,30.0617,207900.0
2015-02-04 13:40:00,41.92,41.92,41.84,41.84,212200.0,30.0688,30.0688,30.0115,30.0115,212200.0
2015-02-04 13:50:00,41.84,41.89,41.82,41.86,303200.0,30.0115,30.0473,29.9971,30.0258,303200.0
2015-02-04 14:00:00,41.87,41.93,41.84,41.85,393900.0,30.033,30.076,30.0115,30.0186,393900.0
2015-02-04 14:10:00,41.85,41.88,41.84,41.85,184900.0,30.0186,30.0401,30.0115,30.0186,184900.0
2015-02-04 14:20:00,41.85,41.88,41.83,41.83,280800.0,30.0186,30.0401,30.0043,30.0043,280800.0
2015-02-04 14:30:00,41.84,41.84,41.75,41.78,333900.0,30.0115,30.0115,29.9469,29.9684,333900.0
2015-02-04 14:40:00,41.79,41.83,41.76,41.83,295200.0,29.9756,30.0043,29.9541,30.0043,295200.0
2015-02-04 14:50:00,41.82,41.83,41.79,41.82,208500.0,29.9971,30.0043,29.9756,29.9971,208500.0
2015-02-04 15:00:00,41.82,41.82,41.79,41.81,142000.0,29.9971,29.9971,29.9756,29.9899,142000.0
2015-02-04 15:10:00,41.82,41.88,41.8,41.86,414800.0,29.9971,30.0401,29.9828,30.0258,414800.0
2015-02-04 15:20:00,41.87,41.93,41.85,41.92,487300.0,30.033,30.076,30.0186,30.0688,487300.0
2015-02-04 15:30:00,41.92,41.96,41.88,41.89,529100.0,30.0688,30.0975,30.0401,30.0473,529100.0
2015-02-04 15:40:00,41.89,41.91,41.67,41.73,1141100.0,30.0473,30.0617,29.8895,29.9326,1141100.0
2015-02-04 15:50:00,41.73,41.74,41.62,41.68,1660300.0,29.9326,29.9397,29.8536,29.8967,1660300.0
2015-02-05 09:30:00,41.8,41.8,41.51,41.57,525700.0,29.9828,29.9828,29.7747,29.8178,525700.0
2015-02-05 09:40:00,41.57,41.66,41.54,41.65,531000.0,29.8178,29.8823,29.7963,29.8752,531000.0
2015-02-05 09:50:00,41.65,41.66,41.57,41.57,458500.0,29.8752,29.8823,29.8178,29.8178,458500.0
2015-02-05 10:00:00,41.57,41.62,41.53,41.57,426500.0,29.8178,29.8536,29.7891,29.8178,426500.0
2015-02-05 10:10:00,41.58,41.64,41.53,41.64,265600.0,29.825,29.868,29.7891,29.868,265600.0
2015-02-05 10:20:00,41.64,41.71,41.61,41.68,200800.0,29.868,29.9182,29.8465,29.8967,200800.0
2015-02-05 10:30:00,41.68,41.77,41.67,41.74,261900.0,29.8967,29.9612,29.8895,29.9397,261900.0
2015-02-05 10:40:00,41.74,41.79,41.74,41.76,424500.0,29.9397,29.9756,29.9397,29.9541,424500.0
2015-02-05 10:50:00,41.76,41.78,41.71,41.72,199200.0,29.9541,29.9684,29.9182,29.9254,199200.0
2015-02-05 11:00:00,41.72,41.77,41.69,41.76,259000.0,29.9254,29.9612,29.9039,29.9541,259000.0
2015-02-05 11:10:00,41.76,41.78,41.72,41.76,268400.0,29.9541,29.9684,29.9254,29.9541,268400.0
2015-02-05 11:20:00,41.77,41.79,41.72,41.78,182600.0,29.9612,29.9756,29.9254,29.9684,182600.0
2015-02-05 11:30:00,41.79,41.81,41.72,41.74,186700.0,29.9756,29.9899,29.9254,29.9397,186700.0
2015-02-05 11:40:00,41.75,41.75,41.69,41.72,91300.0,29.9469,29.9469,29.9039,29.9254,91300.0
2015-02-05 11:50:00,41.72,41.75,41.7,41.75,124100.0,29.9254,29.9469,29.911,29.9469,124100.0
2015-02-05 12:00:00,41.74,41.77,41.72,41.74,108700.0,29.9397,29.9612,29.9254,29.9397,108700.0
2015-02-05 12:10:00,41.74,41.75,41.69,41.7,122300.0,29.9397,29.9469,29.9039,29.911,122300.0
2015-02-05 12:20:00,41.7,41.74,41.69,41.69,82400.0,29.911,29.9397,29.9039,29.9039,82400.0
2015-02-05 12:30:00,41.7,41.71,41.67,41.69,106400.0,29.911,29.9182,29.8895,29.9039,106400.0
2015-02-05 12:40:00,41.7,41.7,41.63,41.64,123000.0,29.911,29.911,29.8608,29.868,123000.0
2015-02-05 12:50:00,41.63,41.65,41.61,41.64,101900.0,29.8608,29.8752,29.8465,29.868,101900.0
2015-02-05 13:00:00,41.64,41.65,41.61,41.63,156900.0,29.868,29.8752,29.8465,29.8608,156900.0
2015-02-05 13:10:00,41.62,41.67,41.62,41.67,200000.0,29.8536,29.8895,29.8536,29.8895,200000.0
2015-02-05 13:20:00,41.66,41.68,41.61,41.61,182000.0,29.8823,29.8967,29.8465,29.8465,182000.0
2015-02-05 13:30:00,41.62,41.65,41.61,41.63,159000.0,29.8536,29.8752,29.8465,29.8608,159000.0
2015-02-05 13:40:00,41.62,41.64,41.59,41.64,147000.0,29.8536,29.868,29.8321,29.868,147000.0
2015-02-05 13:50:00,41.64,41.65,41.62,41.62,112600.0,29.868,29.8752,29.8536,29.8536,112600.0
2015-02-05 14:00:00,41.62,41.64,41.6,41.64,123300.0,29.8536,29.868,29.8393,29.868,123300.0
2015-02-05 14:10:00,41.64,41.7,41.63,41.68,124700.0,29.868,29.911,29.8608,29.8967,124700.0
2015-02-05 14:20:00,41.68,41.69,41.62,41.63,128600.0,29.8967,29.9039,29.8536,29.8608,128600.0
2015-02-05 14:30:00,41.64,41.67,41.61,41.65,218900.0,29.868,29.8895,29.8465,29.8752,218900.0
2015-02-05 14:40:00,41.64,41.65,41.6,41.63,229200.0,29.868,29.8752,29.8393,29.8608,229200.0
2015-02-05 14:50:00,41.63,41.64,41.6,41.61,107000.0,29.8608,29.868,29.8393,29.8465,107000.0
2015-02-05 15:00:00,41.61,41.62,41.58,41.58,229200.0,29.8465,29.8536,29.825,29.825,229200.0
2015-02-05 15:10:00,41.59,41.6,41.56,41.59,188300.0,29.8321,29.8393,29.8106,29.8321,188300.0
2015-02-05 15:20:00,41.59,41.71,41.59,41.71,258700.0,29.8321,29.9182,29.8321,29.9182,258700.0
2015-02-05 15:30:00,41.7,41.74,41.68,41.73,295600.0,29.911,29.9397,29.8967,29.9326,295600.0
2015-02-05 15:40:00,41.73,41.75,41.7,41.72,378700.0,29.9326,29.9469,29.911,29.9254,378700.0
2015-02-05 15:50:00,41.72,41.82,41.71,41.79,1142100.0,29.9254,29.9971,29.9182,29.9756,1142100.0
2015-02-06 09:30:00,41.63,41.73,41.4,41.44,855100.0,29.8608,29.9326,29.6958,29.7245,855100.0
2015-02-06 09:40:00,41.44,41.72,41.43,41.66,562800.0,29.7245,29.9254,29.7174,29.8823,562800.0
2015-02-06 09:50:00,41.67,41.76,41.66,41.72,277400.0,29.8895,29.9541,29.8823,29.9254,277400.0
2015-02-06 10:00:00,41.72,41.75,41.67,41.68,315600.0,29.9254,29.9469,29.8895,29.8967,315600.0
2015-02-06 10:10:00,41.67,41.68,41.61,41.65,198200.0,29.8895,29.8967,29.8465,29.8752,198200.0
2015-02-06 10:20:00,41.66,41.71,41.65,41.68,184800.0,29.8823,29.9182,29.8752,29.8967,184800.0
2015-02-06 10:30:00,41.68,41.69,41.65,41.66,177300.0,29.8967,29.9039,29.8752,29.8823,177300.0
2015-02-06 10:40:00,41.66,41.76,41.65,41.73,195300.0,29.8823,29.9541,29.8752,29.9326,195300.0
2015-02-06 10:50:00,41.73,41.74,41.67,41.68,183200.0,29.9326,29.9397,29.8895,29.8967,183200.0
2015-02-06 11:00:00,41.68,41.71,41.66,41.7,176600.0,29.8967,29.9182,29.8823,29.911,176600.0
2015-02-06 11:10:00,41.71,41.73,41.67,41.71,172100.0,29.9182,29.9326,29.8895,29.9182,172100.0
2015-02-06 11:20:00,41.71,41.75,41.68,41.73,122000.0,29.9182,29.9469,29.8967,29.9326,122000.0
2015-02-06 11:30:00,41.72,41.72,41.61,41.68,279900.0,29.9254,29.9254,29.8465,29.8967,279900.0
2015-02-06 11:40:00,41.68,41.72,41.65,41.7,166500.0,29.8967,29.9254,29.8752,29.911,166500.0
2015-02-06 11:50:00,41.7,41.7,41.63,41.64,126300.0,29.911,29.911,29.8608,29.868,126300.0
2015-02-06 12:00:00,41.64,41.67,41.63,41.66,112000.0,29.868,29.8895,29.8608,29.8823,112000.0
2015-02-06 12:10:00,41.66,41.67,41.64,41.64,137400.0,29.8823,29.8895,29.868,29.868,137400.0
2015-02-06 12:20:00,41.65,41.66,41.61,41.65,105200.0,29.8752,29.8823,29.8465,29.8752,105200.0
2015-02-06 12:30:00,41.65,41.7,41.65,41.68,140800.0,29.8752,29.911,29.8752,29.8967,140800.0
2015-02-06 12:40:00,41.69,41.69,41.59,41.61,190600.0,29.9039,29.9039,29.8321,29.8465,190600.0
2015-02-06 12:50:00,41.61,41.65,41.58,41.62,152500.0,29.8465,29.8752,29.825,29.8536,152500.0
2015-02-06 13:00:00,41.62,41.65,41.58,41.61,176400.0,29.8536,29.8752,29.825,29.8465,176400.0
2015-02-06 13:10:00,41.62,41.64,41.56,41.56,117200.0,29.8536,29.868,29.8106,29.8106,117200.0
2015-02-06 13:20:00,41.56,41.58,41.48,41.53,129000.0,29.8106,29.825,29.7532,29.7891,129000.0
2015-02-06 13:30:00,41.54,41.56,41.5,41.55,132000.0,29.7963,29.8106,29.7676,29.8034,132000.0
2015-02-06 13:40:00,41.55,41.61,41.54,41.6,143200.0,29.8034,29.8465,29.7963,29.8393,143200.0
2015-02-06 13:50:00,41.6,41.63,41.59,41.6,171700.0,29.8393,29.8608,29.8321,29.8393,171700.0
2015-02-06 14:00:00,41.59,41.65,41.59,41.61,91100.0,29.8321,29.8752,29.8321,29.8465,91100.0
2015-02-06 14:10:00,41.6,41.64,41.57,41.62,196000.0,29.8393,29.868,29.8178,29.8536,196000.0
2015-02-06 14:20:00,41.62,41.65,41.6,41.65,114500.0,29.8536,29.8752,29.8393,29.8752,114500.0
2015-02-06 14:30:00,41.65,41.7,41.63,41.68,121200.0,29.8752,29.911,29.8608,29.8967,121200.0
2015-02-06 14:40:00,41.68,41.71,41.61,41.64,147400.0,29.8967,29.9182,29.8465,29.868,147400.0
2015-02-06 14:50:00,41.64,41.64,41.5,41.5,196800.0,29.868,29.868,29.7676,29.7676,196800.0
2015-02-06 15:00:00,41.5,41.52,41.4,41.46,317100.0,29.7676,29.7819,29.6958,29.7389,317100.0
2015-02-06 15:10:00,41.46,41.51,41.42,41.42,378300.0,29.7389,29.7747,29.7102,29.7102,378300.0
2015-02-06 15:20:00,41.43,41.45,41.36,41.37,482200.0,29.7174,29.7317,29.6672,29.6743,482200.0
2015-02-06 15:30:00,41.36,41.43,41.33,41.41,358000.0,29.6672,29.7174,29.6456,29.703,358000.0
2015-02-06 15:40:00,41.4,41.41,41.32,41.36,819900.0,29.6958,29.703,29.6385,29.6672,819900.0
2015-02-06 15:50:00,41.37,41.47,41.36,41.47,1079200.0,29.6743,29.7461,29.6672,29.7461,1079200.0
2015-02-09 09:30:00,41.36,41.4,41.22,41.33,608500.0,29.6672,29.6958,29.5667,29.6456,608500.0
2015-02-09 09:40:00,41.32,41.39,41.23,41.39,272900.0,29.6385,29.6887,29.5739,29.6887,272900.0
2015-02-09 09:50:00,41.4,41.45,41.38,41.39,220200.0,29.6958,29.7317,29.6815,29.6887,220200.0
2015-02-09 10:00:00,41.4,41.43,41.31,41.34,244900.0,29.6958,29.7174,29.6313,29.6528,244900.0
2015-02-09 10:10:00,41.35,41.4,41.28,41.34,255300.0,29.66,29.6958,29.6098,29.6528,255300.0
2015-02-09 10:20:00,41.34,41.35,41.26,41.27,237500.0,29.6528,29.66,29.5954,29.6026,237500.0
2015-02-09 10:30:00,41.26,41.3,41.25,41.26,345700.0,29.5954,29.6241,29.5883,29.5954,345700.0
2015-02-09 10:40:00,41.26,41.27,41.21,41.23,166800.0,29.5954,29.6026,29.5596,29.5739,166800.0
2015-02-09 10:50:00,41.23,41.27,41.2,41.21,261600.0,29.5739,29.6026,29.5524,29.5596,261600.0
2015-02-09 11:00:00,41.21,41.25,41.18,41.24,392800.0,29.5596,29.5883,29.538,29.5811,392800.0
2015-02-09 11:10:00,41.24,41.3,41.18,41.29,270400.0,29.5811,29.6241,29.538,29.6169,270400.0
2015-02-09 11:20:00,41.3,41.35,41.29,41.34,261000.0,29.6241,29.66,29.6169,29.6528,261000.0
2015-02-09 11:30:00,41.33,41.36,41.31,41.31,247700.0,29.6456,29.6672,29.6313,29.6313,247700.0
2015-02-09 11:40:00,41.32,41.34,41.29,41.29,148100.0,29.6385,29.6528,29.6169,29.6169,148100.0
2015-02-09 11:50:00,41.29,41.33,41.26,41.26,204200.0,29.6169,29.6456,29.5954,29.5954,204200.0
2015-02-09 12:00:00,41.26,41.27,41.21,41.25,249400.0,29.5954,29.6026,29.5596,29.5883,249400.0
2015-02-09 12:10:00,41.24,41.26,41.21,41.25,131900.0,29.5811,29.5954,29.5596,29.5883,131900.0
2015-02-09 12:20:00,41.26,41.29,41.24,41.27,189600.0,29.5954,29.6169,29.5811,29.6026,189600.0
2015-02-09 12:30:00,41.29,41.33,41.27,41.31,153500.0,29.6169,29.6456,29.6026,29.6313,153500.0
2015-02-09 12:40:00,41.31,41.34,41.29,41.31,128300.0,29.6313,29.6528,29.6169,29.6313,128300.0
2015-02-09 12:50:00,41.31,41.33,41.28,41.29,108800.0,29.6313,29.6456,29.6098,29.6169,108800.0
2015-02-09 13:00:00,41.28,41.3,41.26,41.27,142500.0,29.6098,29.6241,29.5954,29.6026,142500.0
2015-02-09 13:10:00,41.26,41.3,41.25,41.27,130700.0,29.5954,29.6241,29.5883,29.6026,130700.0
2015-02-09 13:20:00,41.27,41.29,41.23,41.25,155600.0,29.6026,29.6169,29.5739,29.5883,155600.0
2015-02-09 13:30:00,41.24,41.25,41.19,41.2,205000.0,29.5811,29.5883,29.5452,29.5524,205000.0
2015-02-09 13:40:00,41.2,41.21,41.18,41.2,161700.0,29.5524,29.5596,29.538,29.5524,161700.0
2015-02-09 13:50:00,41.2,41.22,41.18,41.2,254500.0,29.5524,29.5667,29.538,29.5524,254500.0
2015-02-09 14:00:00,41.19,41.22,41.18,41.18,245000.0,29.5452,29.5667,29.538,29.538,245000.0
2015-02-09 14:10:00,41.18,41.21,41.15,41.16,235100.0,29.538,29.5596,29.5165,29.5237,235100.0
2015-02-09 14:20:00,41.15,41.21,41.15,41.17,234700.0,29.5165,29.5596,29.5165,29.5309,234700.0
2015-02-09 14:30:00,41.18,41.18,41.12,41.14,306500.0,29.538,29.538,29.495,29.5093,306500.0
2015-02-09 14:40:00,41.15,41.17,41.13,41.15,286500.0,29.5165,29.5309,29.5022,29.5165,286500.0
2015-02-09 14:50:00,41.15,41.15,41.09,41.12,356600.0,29.5165,29.5165,29.4735,29.495,356600.0
2015-02-09 15:00:00,41.13,41.13,41.05,41.08,304700.0,29.5022,29.5022,29.4448,29.4663,304700.0
2015-02-09 15:10:00,41.09,41.1,41.05,41.06,332600.0,29.4735,29.4807,29.4448,29.452,332600.0
2015-02-09 15:20:00,41.06,41.15,41.04,41.13,526700.0,29.452,29.5165,29.4376,29.5022,526700.0
2015-02-09 15:30:00,41.12,41.17,41.1,41.16,559700.0,29.495,29.5309,29.4807,29.5237,559700.0
2015-02-09 15:40:00,41.16,41.22,41.13,41.22,927200.0,29.5237,29.5667,29.5022,29.5667,927200.0
2015-02-09 15:50:00,41.21,41.26,41.17,41.22,1214700.0,29.5596,29.5954,29.5309,29.5667,1214700.0
2015-02-10 09:30:00,42.91,43.03,42.35,42.67,2234200.0,30.779,30.865,30.3773,30.6068,2234200.0
2015-02-10 09:40:00,42.67,42.87,42.6,42.85,1756400.0,30.6068,30.7503,30.5566,30.7359,1756400.0
2015-02-10 09:50:00,42.85,42.94,42.77,42.82,1392900.0,30.7359,30.8005,30.6785,30.7144,1392900.0
2015-02-10 10:00:00,42.81,42.82,42.61,42.64,944200.0,30.7072,30.7144,30.5638,30.5853,944200.0
2015-02-10 10:10:00,42.64,42.82,42.64,42.69,1838500.0,30.5853,30.7144,30.5853,30.6211,1838500.0
2015-02-10 10:20:00,42.7,42.74,42.59,42.64,1266700.0,30.6283,30.657,30.5494,30.5853,1266700.0
2015-02-10 10:30:00,42.63,42.67,42.53,42.55,657800.0,30.5781,30.6068,30.5064,30.5207,657800.0
2015-02-10 10:40:00,42.56,42.57,42.35,42.39,565000.0,30.5279,30.5351,30.3773,30.406,565000.0
2015-02-10 10:50:00,42.39,42.59,42.36,42.59,542600.0,30.406,30.5494,30.3844,30.5494,542600.0
2015-02-10 11:00:00,42.6,42.6,42.43,42.47,571900.0,30.5566,30.5566,30.4347,30.4633,571900.0
2015-02-10 11:10:00,42.47,42.61,42.46,42.61,768700.0,30.4633,30.5638,30.4562,30.5638,768700.0
2015-02-10 11:20:00,42.61,42.62,42.52,42.55,365500.0,30.5638,30.5709,30.4992,30.5207,365500.0
2015-02-10 11:30:00,42.56,42.63,42.54,42.62,587400.0,30.5279,30.5781,30.5136,30.5709,587400.0
2015-02-10 11:40:00,42.63,42.63,42.45,42.49,609500.0,30.5781,30.5781,30.449,30.4777,609500.0
2015-02-10 11:50:00,42.48,42.49,42.4,42.44,295100.0,30.4705,30.4777,30.4131,30.4418,295100.0
2015-02-10 12:00:00,42.45,42.45,42.3,42.38,563000.0,30.449,30.449,30.3414,30.3988,563000.0
2015-02-10 12:10:00,42.39,42.48,42.3,42.37,508100.0,30.406,30.4705,30.3414,30.3916,508100.0
2015-02-10 12:20:00,42.37,42.5,42.36,42.5,318300.0,30.3916,30.4849,30.3844,30.4849,318300.0
2015-02-10 12:30:00,42.5,42.55,42.48,42.53,449000.0,30.4849,30.5207,30.4705,30.5064,449000.0
2015-02-10 12:40:00,42.53,42.58,42.48,42.5,695400.0,30.5064,30.5422,30.4705,30.4849,695400.0
2015-02-10 12:50:00,42.5,42.5,42.37,42.42,347300.0,30.4849,30.4849,30.3916,30.4275,347300.0
2015-02-10 13:00:00,42.42,42.46,42.37,42.45,394100.0,30.4275,30.4562,30.3916,30.449,394100.0
2015-02-10 13:10:00,42.46,42.5,42.41,42.46,760300.0,30.4562,30.4849,30.4203,30.4562,760300.0
2015-02-10 13:20:00,42.46,42.47,42.29,42.29,340400.0,30.4562,30.4633,30.3342,30.3342,340400.0
2015-02-10 13:30:00,42.29,42.34,42.21,42.33,762100.0,30.3342,30.3701,30.2769,30.3629,762100.0
2015-02-10 13:40:00,42.33,42.33,42.2,42.27,286500.0,30.3629,30.3629,30.2697,30.3199,286500.0
2015-02-10 13:50:00,42.27,42.35,42.27,42.29,399200.0,30.3199,30.3773,30.3199,30.3342,399200.0
2015-02-10 14:00:00,42.29,42.33,42.24,42.33,448900.0,30.3342,30.3629,30.2984,30.3629,448900.0
2015-02-10 14:10:00,42.33,42.35,42.27,42.31,317500.0,30.3629,30.3773,30.3199,30.3486,317500.0
2015-02-10 14:20:00,42.32,42.5,42.31,42.46,461200.0,30.3558,30.4849,30.3486,30.4562,461200.0
2015-02-10 14:30:00,42.46,42.52,42.4,42.52,487200.0,30.4562,30.4992,30.4131,30.4992,487200.0
2015-02-10 14:40:00,42.52,42.57,42.46,42.52,398100.0,30.4992,30.5351,30.4562,30.4992,398100.0
2015-02-10 14:50:00,42.52,42.56,42.51,42.55,636400.0,30.4992,30.5279,30.492,30.5207,636400.0
2015-02-10 15:00:00,42.56,42.6,42.55,42.59,321900.0,30.5279,30.5566,30.5207,30.5494,321900.0
2015-02-10 15:10:00,42.59,42.59,42.41,42.47,847700.0,30.5494,30.5494,30.4203,30.4633,847700.0
2015-02-10 15:20:00,42.47,42.56,42.44,42.55,697200.0,30.4633,30.5279,30.4418,30.5207,697200.0
2015-02-10 15:30:00,42.55,42.56,42.49,42.5,686400.0,30.5207,30.5279,30.4777,30.4849,686400.0
2015-02-10 15:40:00,42.51,42.51,42.43,42.43,1323300.0,30.492,30.492,30.4347,30.4347,1323300.0
2015-02-10 15:50:00,42.43,42.46,42.38,42.41,1844900.0,30.4347,30.4562,30.3988,30.4203,1844900.0
2015-02-11 09:30:00,42.1,42.33,41.83,41.85,1398000.0,30.1979,30.3629,30.0043,30.0186,1398000.0
2015-02-11 09:40:00,41.86,41.95,41.7,41.82,946400.0,30.0258,30.0904,29.911,29.9971,946400.0
2015-02-11 09:50:00,41.83,41.88,41.7,41.81,726800.0,30.0043,30.0401,29.911,29.9899,726800.0
2015-02-11 10:00:00,41.8,41.93,41.77,41.9,593400.0,29.9828,30.076,29.9612,30.0545,593400.0
2015-02-11 10:10:00,41.89,41.99,41.84,41.97,692500.0,30.0473,30.119,30.0115,30.1047,692500.0
2015-02-11 10:20:00,41.96,41.98,41.89,41.96,422900.0,30.0975,30.1119,30.0473,30.0975,422900.0
2015-02-11 10:30:00,41.96,41.99,41.85,41.87,365200.0,30.0975,30.119,30.0186,30.033,365200.0
2015-02-11 10:40:00,41.87,41.92,41.76,41.79,363700.0,30.033,30.0688,29.9541,29.9756,363700.0
2015-02-11 10:50:00,41.79,41.88,41.77,41.88,403300.0,29.9756,30.0401,29.9612,30.0401,403300.0
2015-02-11 11:00:00,41.88,41.98,41.87,41.97,313900.0,30.0401,30.1119,30.033,30.1047,313900.0
2015-02-11 11:10:00,41.97,42.01,41.93,41.94,421400.0,30.1047,30.1334,30.076,30.0832,421400.0
2015-02-11 11:20:00,41.93,41.95,41.82,41.83,204300.0,30.076,30.0904,29.9971,30.0043,204300.0
2015-02-11 11:30:00,41.83,41.96,41.81,41.96,641100.0,30.0043,30.0975,29.9899,30.0975,641100.0
2015-02-11 11:40:00,41.96,41.96,41.91,41.93,231700.0,30.0975,30.0975,30.0617,30.076,231700.0
2015-02-11 11:50:00,41.93,41.94,41.91,41.94,560200.0,30.076,30.0832,30.0617,30.0832,560200.0
2015-02-11 12:00:00,41.94,42.0,41.91,41.95,434900.0,30.0832,30.1262,30.0617,30.0904,434900.0
2015-02-11 12:10:00,41.95,41.95,41.9,41.91,384800.0,30.0904,30.0904,30.0545,30.0617,384800.0
2015-02-11 12:20:00,41.91,41.92,41.88,41.9,191700.0,30.0617,30.0688,30.0401,30.0545,191700.0
2015-02-11 12:30:00,41.9,41.92,41.89,41.9,236500.0,30.0545,30.0688,30.0473,30.0545,236500.0
2015-02-11 12:40:00,41.9,41.91,41.85,41.9,295800.0,30.0545,30.0617,30.0186,30.0545,295800.0
2015-02-11 12:50:00,41.9,41.93,41.89,41.92,417900.0,30.0545,30.076,30.0473,30.0688,417900.0
2015-02-11 13:00:00,41.92,41.98,41.91,41.94,450100.0,30.0688,30.1119,30.0617,30.0832,450100.0
2015-02-11 13:10:00,41.95,41.99,41.94,41.96,263500.0,30.0904,30.119,30.0832,30.0975,263500.0
2015-02-11 13:20:00,41.95,42.0,41.95,41.96,248400.0,30.0904,30.1262,30.0904,30.0975,248400.0
2015-02-11 13:30:00,41.96,42.09,41.96,42.08,279900.0,30.0975,30.1908,30.0975,30.1836,279900.0
2015-02-11 13:40:00,42.07,42.1,42.04,42.04,263200.0,30.1764,30.1979,30.1549,30.1549,263200.0
2015-02-11 13:50:00,42.04,42.09,41.96,42.07,272400.0,30.1549,30.1908,30.0975,30.1764,272400.0
2015-02-11 14:00:00,42.07,42.19,42.04,42.19,331600.0,30.1764,30.2625,30.1549,30.2625,331600.0
2015-02-11 14:10:00,42.19,42.2,42.11,42.13,353200.0,30.2625,30.2697,30.2051,30.2195,353200.0
2015-02-11 14:20:00,42.13,42.14,42.05,42.07,242200.0,30.2195,30.2266,30.1621,30.1764,242200.0
2015-02-11 14:30:00,42.07,42.22,42.05,42.22,713300.0,30.1764,30.284,30.1621,30.284,713300.0
2015-02-11 14:40:00,42.22,42.29,42.22,42.26,477200.0,30.284,30.3342,30.284,30.3127,477200.0
2015-02-11 14:50:00,42.25,42.26,42.2,42.21,372900.0,30.3055,30.3127,30.2697,30.2769,372900.0
2015-02-11 15:00:00,42.21,42.26,42.2,42.23,283900.0,30.2769,30.3127,30.2697,30.2912,283900.0
2015-02-11 15:10:00,42.23,42.31,42.22,42.3,360600.0,30.2912,30.3486,30.284,30.3414,360600.0
2015-02-11 15:20:00,42.3,42.46,42.29,42.44,545100.0,30.3414,30.4562,30.3342,30.4418,545100.0
2015-02-11 15:30:00,42.44,42.47,42.37,42.47,732800.0,30.4418,30.4633,30.3916,30.4633,732800.0
2015-02-11 15:40:00,42.47,42.49,42.38,42.39,628400.0,30.4633,30.4777,30.3988,30.406,628400.0
2015-02-11 15:50:00,42.39,42.44,42.33,42.36,1414600.0,30.406,30.4418,30.3629,30.3844,1414600.0
2015-02-12 09:30:00,42.4,42.49,42.28,42.48,541200.0,30.4131,30.4777,30.3271,30.4705,541200.0
2015-02-12 09:40:00,42.47,42.66,42.46,42.59,405400.0,30.4633,30.5996,30.4562,30.5494,405400.0
2015-02-12 09:50:00,42.59,42.62,42.5,42.61,458600.0,30.5494,30.5709,30.4849,30.5638,458600.0
2015-02-12 10:00:00,42.6,42.61,42.56,42.57,346100.0,30.5566,30.5638,30.5279,30.5351,346100.0
2015-02-12 10:10:00,42.56,42.64,42.55,42.61,371100.0,30.5279,30.5853,30.5207,30.5638,371100.0
2015-02-12 10:20:00,42.62,42.62,42.45,42.45,330200.0,30.5709,30.5709,30.449,30.449,330200.0
2015-02-12 10:30:00,42.45,42.48,42.43,42.44,356000.0,30.449,30.4705,30.4347,30.4418,356000.0
2015-02-12 10:40:00,42.43,42.5,42.4,42.5,368800.0,30.4347,30.4849,30.4131,30.4849,368800.0
2015-02-12 10:50:00,42.5,42.5,42.4,42.42,219700.0,30.4849,30.4849,30.4131,30.4275,219700.0
2015-02-12 11:00:00,42.41,42.42,42.37,42.37,175000.0,30.4203,30.4275,30.3916,30.3916,175000.0
2015-02-12 11:10:00,42.38,42.39,42.33,42.33,282000.0,30.3988,30.406,30.3629,30.3629,282000.0
2015-02-12 11:20:00,42.34,42.36,42.33,42.34,211200.0,30.3701,30.3844,30.3629,30.3701,211200.0
2015-02-12 11:30:00,42.35,42.4,42.34,42.37,241900.0,30.3773,30.4131,30.3701,30.3916,241900.0
2015-02-12 11:40:00,42.38,42.39,42.34,42.37,144100.0,30.3988,30.406,30.3701,30.3916,144100.0
2015-02-12 11:50:00,42.37,42.39,42.34,42.34,162100.0,30.3916,30.406,30.3701,30.3701,162100.0
2015-02-12 12:00:00,42.34,42.35,42.33,42.34,120300.0,30.3701,30.3773,30.3629,30.3701,120300.0
2015-02-12 12:10:00,42.34,42.36,42.28,42.34,203500.0,30.3701,30.3844,30.3271,30.3701,203500.0
2015-02-12 12:20:00,42.34,42.35,42.3,42.3,160900.0,30.3701,30.3773,30.3414,30.3414,160900.0
2015-02-12 12:30:00,42.3,42.34,42.25,42.28,365300.0,30.3414,30.3701,30.3055,30.3271,365300.0
2015-02-12 12:40:00,42.28,42.28,42.18,42.19,205100.0,30.3271,30.3271,30.2553,30.2625,205100.0
2015-02-12 12:50:00,42.18,42.22,42.17,42.22,277800.0,30.2553,30.284,30.2482,30.284,277800.0
2015-02-12 13:00:00,42.22,42.29,42.21,42.27,87800.0,30.284,30.3342,30.2769,30.3199,87800.0
2015-02-12 13:10:00,42.27,42.29,42.26,42.27,90400.0,30.3199,30.3342,30.3127,30.3199,90400.0
2015-02-12 13:20:00,42.28,42.3,42.25,42.29,191500.0,30.3271,30.3414,30.3055,30.3342,191500.0
2015-02-12 13:30:00,42.29,42.29,42.21,42.23,194100.0,30.3342,30.3342,30.2769,30.2912,194100.0
2015-02-12 13:40:00,42.23,42.25,42.2,42.2,135300.0,30.2912,30.3055,30.2697,30.2697,135300.0
2015-02-12 13:50:00,42.2,42.2,42.14,42.18,247900.0,30.2697,30.2697,30.2266,30.2553,247900.0
2015-02-12 14:00:00,42.17,42.18,42.15,42.17,178200.0,30.2482,30.2553,30.2338,30.2482,178200.0
2015-02-12 14:10:00,42.16,42.17,42.09,42.09,270400.0,30.241,30.2482,30.1908,30.1908,270400.0
2015-02-12 14:20:00,42.09,42.13,42.07,42.09,230500.0,30.1908,30.2195,30.1764,30.1908,230500.0
2015-02-12 14:30:00,42.09,42.11,42.08,42.11,138900.0,30.1908,30.2051,30.1836,30.2051,138900.0
2015-02-12 14:40:00,42.11,42.17,42.1,42.12,190500.0,30.2051,30.2482,30.1979,30.2123,190500.0
2015-02-12 14:50:00,42.13,42.16,42.11,42.16,182600.0,30.2195,30.241,30.2051,30.241,182600.0
2015-02-12 15:00:00,42.16,42.16,42.14,42.14,123600.0,30.241,30.241,30.2266,30.2266,123600.0
2015-02-12 15:10:00,42.14,42.15,42.11,42.13,180300.0,30.2266,30.2338,30.2051,30.2195,180300.0
2015-02-12 15:20:00,42.13,42.18,42.12,42.14,224700.0,30.2195,30.2553,30.2123,30.2266,224700.0
2015-02-12 15:30:00,42.14,42.16,42.09,42.13,352100.0,30.2266,30.241,30.1908,30.2195,352100.0
2015-02-12 15:40:00,42.13,42.19,42.11,42.15,632700.0,30.2195,30.2625,30.2051,30.2338,632700.0
2015-02-12 15:50:00,42.15,42.2,42.14,42.18,1011900.0,30.2338,30.2697,30.2266,30.2553,1011900.0
2015-02-13 09:30:00,42.02,42.23,41.87,41.94,693500.0,30.1406,30.2912,30.033,30.0832,693500.0
2015-02-13 09:40:00,41.93,41.99,41.86,41.9,327300.0,30.076,30.119,30.0258,30.0545,327300.0
2015-02-13 09:50:00,41.89,41.96,41.87,41.87,242200.0,30.0473,30.0975,30.033,30.033,242200.0
2015-02-13 10:00:00,41.87,41.98,41.85,41.88,246700.0,30.033,30.1119,30.0186,30.0401,246700.0
2015-02-13 10:10:00,41.87,41.92,41.86,41.91,194500.0,30.033,30.0688,30.0258,30.0617,194500.0
2015-02-13 10:20:00,41.91,41.99,41.9,41.97,237100.0,30.0617,30.119,30.0545,30.1047,237100.0
2015-02-13 10:30:00,41.97,41.97,41.9,41.94,290000.0,30.1047,30.1047,30.0545,30.0832,290000.0
2015-02-13 10:40:00,41.93,41.94,41.86,41.88,246200.0,30.076,30.0832,30.0258,30.0401,246200.0
2015-02-13 10:50:00,41.88,41.92,41.81,41.81,236200.0,30.0401,30.0688,29.9899,29.9899,236200.0
2015-02-13 11:00:00,41.81,41.9,41.8,41.89,176800.0,29.9899,30.0545,29.9828,30.0473,176800.0
2015-02-13 11:10:00,41.89,41.89,41.85,41.86,113600.0,30.0473,30.0473,30.0186,30.0258,113600.0
2015-02-13 11:20:00,41.86,41.89,41.83,41.84,295300.0,30.0258,30.0473,30.0043,30.0115,295300.0
2015-02-13 11:30:00,41.84,41.87,41.77,41.87,282000.0,30.0115,30.033,29.9612,30.033,282000.0
2015-02-13 11:40:00,41.87,41.9,41.86,41.86,158000.0,30.033,30.0545,30.0258,30.0258,158000.0
2015-02-13 11:50:00,41.86,41.89,41.83,41.87,246300.0,30.0258,30.0473,30.0043,30.033,246300.0
2015-02-13 12:00:00,41.87,41.9,41.84,41.84,160700.0,30.033,30.0545,30.0115,30.0115,160700.0
2015-02-13 12:10:00,41.84,41.86,41.82,41.83,130100.0,30.0115,30.0258,29.9971,30.0043,130100.0
2015-02-13 12:20:00,41.83,41.84,41.77,41.78,127600.0,30.0043,30.0115,29.9612,29.9684,127600.0
2015-02-13 12:30:00,41.78,41.79,41.76,41.79,171200.0,29.9684,29.9756,29.9541,29.9756,171200.0
2015-02-13 12:40:00,41.79,41.85,41.77,41.83,190400.0,29.9756,30.0186,29.9612,30.0043,190400.0
2015-02-13 12:50:00,41.84,41.87,41.83,41.86,122000.0,30.0115,30.033,30.0043,30.0258,122000.0
2015-02-13 13:00:00,41.86,41.9,41.86,41.88,85400.0,30.0258,30.0545,30.0258,30.0401,85400.0
2015-02-13 13:10:00,41.88,41.9,41.83,41.85,113300.0,30.0401,30.0545,30.0043,30.0186,113300.0
2015-02-13 13:20:00,41.85,41.86,41.79,41.86,174500.0,30.0186,30.0258,29.9756,30.0258,174500.0
2015-02-13 13:30:00,41.86,41.88,41.79,41.87,211800.0,30.0258,30.0401,29.9756,30.033,211800.0
2015-02-13 13:40:00,41.87,41.9,41.81,41.89,124000.0,30.033,30.0545,29.9899,30.0473,124000.0
2015-02-13 13:50:00,41.88,41.95,41.88,41.91,166900.0,30.0401,30.0904,30.0401,30.0617,166900.0
2015-02-13 14:00:00,41.91,41.93,41.89,41.92,125700.0,30.0617,30.076,30.0473,30.0688,125700.0
2015-02-13 14:10:00,41.92,41.95,41.89,41.9,164300.0,30.0688,30.0904,30.0473,30.0545,164300.0
2015-02-13 14:20:00,41.9,41.91,41.88,41.9,153200.0,30.0545,30.0617,30.0401,30.0545,153200.0
2015-02-13 14:30:00,41.89,41.96,41.89,41.92,283200.0,30.0473,30.0975,30.0473,30.0688,283200.0
2015-02-13 14:40:00,41.92,41.95,41.91,41.94,128600.0,30.0688,30.0904,30.0617,30.0832,128600.0
2015-02-13 14:50:00,41.94,41.96,41.93,41.95,100800.0,30.0832,30.0975,30.076,30.0904,100800.0
2015-02-13 15:00:00,41.95,41.97,41.92,41.95,236000.0,30.0904,30.1047,30.0688,30.0904,236000.0
2015-02-13 15:10:00,41.95,41.97,41.93,41.96,170300.0,30.0904,30.1047,30.076,30.0975,170300.0
2015-02-13 15:20:00,41.96,41.96,41.94,41.95,148500.0,30.0975,30.0975,30.0832,30.0904,148500.0
2015-02-13 15:30:00,41.96,41.97,41.92,41.93,258700.0,30.0975,30.1047,30.0688,30.076,258700.0
2015-02-13 15:40:00,41.93,41.95,41.91,41.95,388300.0,30.076,30.0904,30.0617,30.0904,388300.0
2015-02-13 15:50:00,41.95,42.0,41.94,41.99,979300.0,30.0904,30.1262,30.0832,30.119,979300.0
2015-02-17 09:30:00,41.81,41.88,41.7,41.73,730600.0,29.9899,30.0401,29.911,29.9326,730600.0
2015-02-17 09:40:00,41.72,41.75,41.64,41.67,522900.0,29.9254,29.9469,29.868,29.8895,522900.0
2015-02-17 09:50:00,41.67,41.87,41.67,41.82,208300.0,29.8895,30.033,29.8895,29.9971,208300.0
2015-02-17 10:00:00,41.82,41.88,41.79,41.82,322400.0,29.9971,30.0401,29.9756,29.9971,322400.0
2015-02-17 10:10:00,41.82,41.83,41.76,41.76,244700.0,29.9971,30.0043,29.9541,29.9541,244700.0
2015-02-17 10:20:00,41.77,41.81,41.75,41.77,313600.0,29.9612,29.9899,29.9469,29.9612,313600.0
2015-02-17 10:30:00,41.78,41.82,41.77,41.77,316500.0,29.9684,29.9971,29.9612,29.9612,316500.0
2015-02-17 10:40:00,41.77,41.78,41.75,41.77,156000.0,29.9612,29.9684,29.9469,29.9612,156000.0
2015-02-17 10:50:00,41.76,41.78,41.65,41.68,253200.0,29.9541,29.9684,29.8752,29.8967,253200.0
2015-02-17 11:00:00,41.68,41.74,41.66,41.7,237600.0,29.8967,29.9397,29.8823,29.911,237600.0
2015-02-17 11:10:00,41.71,41.74,41.69,41.74,220400.0,29.9182,29.9397,29.9039,29.9397,220400.0
2015-02-17 11:20:00,41.73,41.78,41.73,41.78,181200.0,29.9326,29.9684,29.9326,29.9684,181200.0
2015-02-17 11:30:00,41.77,41.82,41.77,41.8,178000.0,29.9612,29.9971,29.9612,29.9828,178000.0
2015-02-17 11:40:00,41.8,41.82,41.76,41.79,143300.0,29.9828,29.9971,29.9541,29.9756,143300.0
2015-02-17 11:50:00,41.79,41.8,41.74,41.75,186400.0,29.9756,29.9828,29.9397,29.9469,186400.0
2015-02-17 12:00:00,41.75,41.81,41.75,41.81,147400.0,29.9469,29.9899,29.9469,29.9899,147400.0
2015-02-17 12:10:00,41.8,41.82,41.74,41.8,121400.0,29.9828,29.9971,29.9397,29.9828,121400.0
2015-02-17 12:20:00,41.81,41.84,41.8,41.84,117700.0,29.9899,30.0115,29.9828,30.0115,117700.0
2015-02-17 12:30:00,41.83,41.88,41.77,41.78,268500.0,30.0043,30.0401,29.9612,29.9684,268500.0
2015-02-17 12:40:00,41.79,41.82,41.75,41.8,209900.0,29.9756,29.9971,29.9469,29.9828,209900.0
2015-02-17 12:50:00,41.79,41.8,41.75,41.75,173400.0,29.9756,29.9828,29.9469,29.9469,173400.0
2015-02-17 13:00:00,41.75,41.79,41.71,41.79,285800.0,29.9469,29.9756,29.9182,29.9756,285800.0
2015-02-17 13:10:00,41.78,41.8,41.76,41.8,284500.0,29.9684,29.9828,29.9541,29.9828,284500.0
2015-02-17 13:20:00,41.79,41.81,41.78,41.8,164200.0,29.9756,29.9899,29.9684,29.9828,164200.0
2015-02-17 13:30:00,41.81,41.81,41.7,41.71,188600.0,29.9899,29.9899,29.911,29.9182,188600.0
2015-02-17 13:40:00,41.71,41.78,41.7,41.78,136700.0,29.9182,29.9684,29.911,29.9684,136700.0
2015-02-17 13:50:00,41.78,41.79,41.72,41.72,197400.0,29.9684,29.9756,29.9254,29.9254,197400.0
2015-02-17 14:00:00,41.73,41.75,41.71,41.75,131700.0,29.9326,29.9469,29.9182,29.9469,131700.0
2015-02-17 14:10:00,41.75,41.75,41.68,41.73,210800.0,29.9469,29.9469,29.8967,29.9326,210800.0
2015-02-17 14:20:00,41.73,41.73,41.69,41.71,112400.0,29.9326,29.9326,29.9039,29.9182,112400.0
2015-02-17 14:30:00,41.7,41.77,41.7,41.75,158100.0,29.911,29.9612,29.911,29.9469,158100.0
2015-02-17 14:40:00,41.74,41.77,41.74,41.76,128000.0,29.9397,29.9612,29.9397,29.9541,128000.0
2015-02-17 14:50:00,41.76,41.76,41.73,41.75,113300.0,29.9541,29.9541,29.9326,29.9469,113300.0
2015-02-17 15:00:00,41.74,41.75,41.7,41.74,181800.0,29.9397,29.9469,29.911,29.9397,181800.0
2015-02-17 15:10:00,41.74,41.76,41.7,41.72,341800.0,29.9397,29.9541,29.911,29.9254,341800.0
2015-02-17 15:20:00,41.72,41.74,41.69,41.71,281200.0,29.9254,29.9397,29.9039,29.9182,281200.0
2015-02-17 15:30:00,41.72,41.73,41.68,41.72,283300.0,29.9254,29.9326,29.8967,29.9254,283300.0
2015-02-17 15:40:00,41.73,41.74,41.69,41.7,564600.0,29.9326,29.9397,29.9039,29.911,564600.0
2015-02-17 15:50:00,41.7,41.8,41.69,41.8,876100.0,29.911,29.9828,29.9039,29.9828,876100.0
2015-02-18 09:30:00,41.75,41.8,41.63,41.68,497400.0,29.9469,29.9828,29.8608,29.8967,497400.0
2015-02-18 09:40:00,41.69,41.71,41.62,41.67,198900.0,29.9039,29.9182,29.8536,29.8895,198900.0
2015-02-18 09:50:00,41.68,41.7,41.51,41.55,437600.0,29.8967,29.911,29.7747,29.8034,437600.0
2015-02-18 10:00:00,41.55,41.58,41.48,41.51,433700.0,29.8034,29.825,29.7532,29.7747,433700.0
2015-02-18 10:10:00,41.5,41.54,41.47,41.52,257900.0,29.7676,29.7963,29.7461,29.7819,257900.0
2015-02-18 10:20:00,41.53,41.56,41.49,41.54,322400.0,29.7891,29.8106,29.7604,29.7963,322400.0
2015-02-18 10:30:00,41.55,41.59,41.52,41.56,246100.0,29.8034,29.8321,29.7819,29.8106,246100.0
2015-02-18 10:40:00,41.57,41.65,41.56,41.65,168300.0,29.8178,29.8752,29.8106,29.8752,168300.0
2015-02-18 10:50:00,41.65,41.65,41.58,41.6,175500.0,29.8752,29.8752,29.825,29.8393,175500.0
2015-02-18 11:00:00,41.59,41.61,41.56,41.56,139400.0,29.8321,29.8465,29.8106,29.8106,139400.0
2015-02-18 11:10:00,41.56,41.62,41.56,41.62,126400.0,29.8106,29.8536,29.8106,29.8536,126400.0
2015-02-18 11:20:00,41.61,41.62,41.58,41.59,178500.0,29.8465,29.8536,29.825,29.8321,178500.0
2015-02-18 11:30:00,41.6,41.64,41.58,41.64,131700.0,29.8393,29.868,29.825,29.868,131700.0
2015-02-18 11:40:00,41.64,41.65,41.58,41.58,232000.0,29.868,29.8752,29.825,29.825,232000.0
2015-02-18 11:50:00,41.59,41.61,41.57,41.57,122300.0,29.8321,29.8465,29.8178,29.8178,122300.0
2015-02-18 12:00:00,41.58,41.59,41.56,41.57,151700.0,29.825,29.8321,29.8106,29.8178,151700.0
2015-02-18 12:10:00,41.57,41.59,41.56,41.58,94700.0,29.8178,29.8321,29.8106,29.825,94700.0
2015-02-18 12:20:00,41.58,41.6,41.57,41.59,170200.0,29.825,29.8393,29.8178,29.8321,170200.0
2015-02-18 12:30:00,41.59,41.63,41.58,41.63,112700.0,29.8321,29.8608,29.825,29.8608,112700.0
2015-02-18 12:40:00,41.62,41.69,41.61,41.67,258500.0,29.8536,29.9039,29.8465,29.8895,258500.0
2015-02-18 12:50:00,41.67,41.68,41.65,41.66,106600.0,29.8895,29.8967,29.8752,29.8823,106600.0
2015-02-18 13:00:00,41.66,41.67,41.63,41.63,169000.0,29.8823,29.8895,29.8608,29.8608,169000.0
2015-02-18 13:10:00,41.64,41.65,41.61,41.61,120000.0,29.868,29.8752,29.8465,29.8465,120000.0
2015-02-18 13:20:00,41.61,41.63,41.59,41.61,135700.0,29.8465,29.8608,29.8321,29.8465,135700.0
2015-02-18 13:30:00,41.61,41.62,41.59,41.61,100500.0,29.8465,29.8536,29.8321,29.8465,100500.0
2015-02-18 13:40:00,41.61,41.65,41.61,41.62,136800.0,29.8465,29.8752,29.8465,29.8536,136800.0
2015-02-18 13:50:00,41.62,41.66,41.61,41.63,118400.0,29.8536,29.8823,29.8465,29.8608,118400.0
2015-02-18 14:00:00,41.63,41.8,41.63,41.76,344600.0,29.8608,29.9828,29.8608,29.9541,344600.0
2015-02-18 14:10:00,41.76,41.79,41.71,41.78,349700.0,29.9541,29.9756,29.9182,29.9684,349700.0
2015-02-18 14:20:00,41.78,41.8,41.68,41.68,175800.0,29.9684,29.9828,29.8967,29.8967,175800.0
2015-02-18 14:30:00,41.68,41.71,41.67,41.7,107700.0,29.8967,29.9182,29.8895,29.911,107700.0
2015-02-18 14:40:00,41.7,41.71,41.65,41.65,209400.0,29.911,29.9182,29.8752,29.8752,209400.0
2015-02-18 14:50:00,41.66,41.67,41.63,41.65,182400.0,29.8823,29.8895,29.8608,29.8752,182400.0
2015-02-18 15:00:00,41.66,41.75,41.66,41.73,150900.0,29.8823,29.9469,29.8823,29.9326,150900.0
2015-02-18 15:10:00,41.73,41.75,41.7,41.75,162700.0,29.9326,29.9469,29.911,29.9469,162700.0
2015-02-18 15:20:00,41.75,41.77,41.73,41.75,194300.0,29.9469,29.9612,29.9326,29.9469,194300.0
2015-02-18 15:30:00,41.75,41.75,41.69,41.69,316500.0,29.9469,29.9469,29.9039,29.9039,316500.0
2015-02-18 15:40:00,41.7,41.7,41.64,41.66,460700.0,29.911,29.911,29.868,29.8823,460700.0
2015-02-18 15:50:00,41.66,41.72,41.64,41.72,509000.0,29.8823,29.9254,29.868,29.9254,509000.0
2015-02-19 09:30:00,41.68,41.75,41.54,41.58,563400.0,29.8967,29.9469,29.7963,29.825,563400.0
2015-02-19 09:40:00,41.58,41.68,41.53,41.67,238100.0,29.825,29.8967,29.7891,29.8895,238100.0
2015-02-19 09:50:00,41.67,41.7,41.64,41.65,206800.0,29.8895,29.911,29.868,29.8752,206800.0
2015-02-19 10:00:00,41.66,41.75,41.62,41.73,478700.0,29.8823,29.9469,29.8536,29.9326,478700.0
2015-02-19 10:10:00,41.73,41.79,41.7,41.75,472500.0,29.9326,29.9756,29.911,29.9469,472500.0
2015-02-19 10:20:00,41.75,41.86,41.73,41.86,421100.0,29.9469,30.0258,29.9326,30.0258,421100.0
2015-02-19 10:30:00,41.86,41.93,41.86,41.9,217500.0,30.0258,30.076,30.0258,30.0545,217500.0
2015-02-19 10:40:00,41.9,41.93,41.87,41.9,141900.0,30.0545,30.076,30.033,30.0545,141900.0
2015-02-19 10:50:00,41.9,41.96,41.88,41.96,276000.0,30.0545,30.0975,30.0401,30.0975,276000.0
2015-02-19 11:00:00,41.96,42.05,41.93,42.02,620100.0,30.0975,30.1621,30.076,30.1406,620100.0
2015-02-19 11:10:00,42.01,42.09,41.99,42.08,349100.0,30.1334,30.1908,30.119,30.1836,349100.0
2015-02-19 11:20:00,42.07,42.09,41.98,41.98,218200.0,30.1764,30.1908,30.1119,30.1119,218200.0
2015-02-19 11:30:00,41.99,42.03,41.97,42.02,214000.0,30.119,30.1477,30.1047,30.1406,214000.0
2015-02-19 11:40:00,42.02,42.02,41.93,41.94,239600.0,30.1406,30.1406,30.076,30.0832,239600.0
2015-02-19 11:50:00,41.95,42.02,41.92,42.01,167900.0,30.0904,30.1406,30.0688,30.1334,167900.0
2015-02-19 12:00:00,42.01,42.02,41.98,42.02,162400.0,30.1334,30.1406,30.1119,30.1406,162400.0
2015-02-19 12:10:00,42.02,42.11,42.01,42.02,345200.0,30.1406,30.2051,30.1334,30.1406,345200.0
2015-02-19 12:20:00,42.03,42.06,42.0,42.01,365300.0,30.1477,30.1693,30.1262,30.1334,365300.0
2015-02-19 12:30:00,42.0,42.01,41.93,41.97,255900.0,30.1262,30.1334,30.076,30.1047,255900.0
2015-02-19 12:40:00,41.97,42.0,41.96,42.0,106400.0,30.1047,30.1262,30.0975,30.1262,106400.0
2015-02-19 12:50:00,42.0,42.0,41.95,42.0,105000.0,30.1262,30.1262,30.0904,30.1262,105000.0
2015-02-19 13:00:00,42.0,42.04,41.75,41.99,1550200.0,30.1262,30.1549,29.9469,30.119,1550200.0
2015-02-19 13:10:00,41.99,42.0,41.94,41.97,167100.0,30.119,30.1262,30.0832,30.1047,167100.0
2015-02-19 13:20:00,41.96,42.0,41.94,41.97,114300.0,30.0975,30.1262,30.0832,30.1047,114300.0
2015-02-19 13:30:00,41.97,41.98,41.91,41.96,152300.0,30.1047,30.1119,30.0617,30.0975,152300.0
2015-02-19 13:40:00,41.96,41.97,41.91,41.94,157900.0,30.0975,30.1047,30.0617,30.0832,157900.0
2015-02-19 13:50:00,41.94,42.09,41.94,42.07,293300.0,30.0832,30.1908,30.0832,30.1764,293300.0
2015-02-19 14:00:00,42.06,42.09,42.04,42.05,129200.0,30.1693,30.1908,30.1549,30.1621,129200.0
2015-02-19 14:10:00,42.05,42.08,42.04,42.08,150700.0,30.1621,30.1836,30.1549,30.1836,150700.0
2015-02-19 14:20:00,42.07,42.14,42.06,42.11,155500.0,30.1764,30.2266,30.1693,30.2051,155500.0
2015-02-19 14:30:00,42.11,42.17,42.11,42.15,205000.0,30.2051,30.2482,30.2051,30.2338,205000.0
2015-02-19 14:40:00,42.15,42.17,42.12,42.14,147600.0,30.2338,30.2482,30.2123,30.2266,147600.0
2015-02-19 14:50:00,42.15,42.16,42.13,42.15,142200.0,30.2338,30.241,30.2195,30.2338,142200.0
2015-02-19 15:00:00,42.15,42.18,42.14,42.18,200100.0,30.2338,30.2553,30.2266,30.2553,200100.0
2015-02-19 15:10:00,42.17,42.19,42.13,42.16,272800.0,30.2482,30.2625,30.2195,30.241,272800.0
2015-02-19 15:20:00,42.16,42.2,42.15,42.19,256500.0,30.241,30.2697,30.2338,30.2625,256500.0
2015-02-19 15:30:00,42.19,42.24,42.18,42.23,550700.0,30.2625,30.2984,30.2553,30.2912,550700.0
2015-02-19 15:40:00,42.23,42.24,42.18,42.2,830400.0,30.2912,30.2984,30.2553,30.2697,830400.0
2015-02-19 15:50:00,42.2,42.21,42.07,42.12,2011700.0,30.2697,30.2769,30.1764,30.2123,2011700.0
2015-02-20 09:30:00,42.04,42.11,41.84,41.85,1436500.0,30.1549,30.2051,30.0115,30.0186,1436500.0
2015-02-20 09:40:00,41.84,41.98,41.77,41.85,993200.0,30.0115,30.1119,29.9612,30.0186,993200.0
2015-02-20 09:50:00,41.84,41.86,41.76,41.77,292600.0,30.0115,30.0258,29.9541,29.9612,292600.0
2015-02-20 10:00:00,41.76,41.78,41.64,41.66,465900.0,29.9541,29.9684,29.868,29.8823,465900.0
2015-02-20 10:10:00,41.67,41.75,41.66,41.71,407400.0,29.8895,29.9469,29.8823,29.9182,407400.0
2015-02-20 10:20:00,41.72,41.8,41.68,41.72,197000.0,29.9254,29.9828,29.8967,29.9254,197000.0
2015-02-20 10:30:00,41.71,41.77,41.65,41.77,228800.0,29.9182,29.9612,29.8752,29.9612,228800.0
2015-02-20 10:40:00,41.77,41.82,41.73,41.79,183800.0,29.9612,29.9971,29.9326,29.9756,183800.0
2015-02-20 10:50:00,41.79,41.84,41.78,41.81,196000.0,29.9756,30.0115,29.9684,29.9899,196000.0
2015-02-20 11:00:00,41.81,41.83,41.8,41.82,377900.0,29.9899,30.0043,29.9828,29.9971,377900.0
2015-02-20 11:10:00,41.82,41.83,41.81,41.82,301000.0,29.9971,30.0043,29.9899,29.9971,301000.0
2015-02-20 11:20:00,41.82,41.82,41.76,41.76,320200.0,29.9971,29.9971,29.9541,29.9541,320200.0
2015-02-20 11:30:00,41.76,41.77,41.7,41.73,183500.0,29.9541,29.9612,29.911,29.9326,183500.0
2015-02-20 11:40:00,41.72,41.76,41.71,41.76,123200.0,29.9254,29.9541,29.9182,29.9541,123200.0
2015-02-20 11:50:00,41.75,41.8,41.74,41.76,140000.0,29.9469,29.9828,29.9397,29.9541,140000.0
2015-02-20 12:00:00,41.76,41.78,41.73,41.75,120700.0,29.9541,29.9684,29.9326,29.9469,120700.0
2015-02-20 12:10:00,41.75,41.78,41.72,41.77,175300.0,29.9469,29.9684,29.9254,29.9612,175300.0
2015-02-20 12:20:00,41.78,41.78,41.73,41.76,110200.0,29.9684,29.9684,29.9326,29.9541,110200.0
2015-02-20 12:30:00,41.76,41.82,41.72,41.76,297900.0,29.9541,29.9971,29.9254,29.9541,297900.0
2015-02-20 12:40:00,41.76,41.81,41.75,41.79,162500.0,29.9541,29.9899,29.9469,29.9756,162500.0
2015-02-20 12:50:00,41.8,41.81,41.77,41.78,199200.0,29.9828,29.9899,29.9612,29.9684,199200.0
2015-02-20 13:00:00,41.79,41.8,41.75,41.76,190700.0,29.9756,29.9828,29.9469,29.9541,190700.0
2015-02-20 13:10:00,41.76,41.8,41.76,41.8,107600.0,29.9541,29.9828,29.9541,29.9828,107600.0
2015-02-20 13:20:00,41.79,41.8,41.77,41.78,190800.0,29.9756,29.9828,29.9612,29.9684,190800.0
2015-02-20 13:30:00,41.79,41.81,41.77,41.81,250800.0,29.9756,29.9899,29.9612,29.9899,250800.0
2015-02-20 13:40:00,41.8,41.83,41.78,41.79,475700.0,29.9828,30.0043,29.9684,29.9756,475700.0
2015-02-20 13:50:00,41.78,41.82,41.76,41.8,312200.0,29.9684,29.9971,29.9541,29.9828,312200.0
2015-02-20 14:00:00,41.8,41.86,41.79,41.84,379900.0,29.9828,30.0258,29.9756,30.0115,379900.0
2015-02-20 14:10:00,41.85,41.86,41.82,41.85,109100.0,30.0186,30.0258,29.9971,30.0186,109100.0
2015-02-20 14:20:00,41.84,41.86,41.83,41.85,154800.0,30.0115,30.0258,30.0043,30.0186,154800.0
2015-02-20 14:30:00,41.84,41.86,41.82,41.82,283400.0,30.0115,30.0258,29.9971,29.9971,283400.0
2015-02-20 14:40:00,41.83,41.86,41.82,41.85,158300.0,30.0043,30.0258,29.9971,30.0186,158300.0
2015-02-20 14:50:00,41.86,41.88,41.84,41.88,192700.0,30.0258,30.0401,30.0115,30.0401,192700.0
2015-02-20 15:00:00,41.88,41.94,41.87,41.92,369100.0,30.0401,30.0832,30.033,30.0688,369100.0
2015-02-20 15:10:00,41.93,41.97,41.92,41.97,388100.0,30.076,30.1047,30.0688,30.1047,388100.0
2015-02-20 15:20:00,41.97,42.01,41.96,42.0,434700.0,30.1047,30.1334,30.0975,30.1262,434700.0
2015-02-20 15:30:00,42.0,42.01,41.93,41.95,771800.0,30.1262,30.1334,30.076,30.0904,771800.0
2015-02-20 15:40:00,41.95,41.96,41.91,41.93,616800.0,30.0904,30.0975,30.0617,30.076,616800.0
2015-02-20 15:50:00,41.94,41.97,41.89,41.97,1247300.0,30.0832,30.1047,30.0473,30.1047,1247300.0
2015-02-23 09:30:00,41.71,41.9,41.69,41.86,883800.0,29.9182,30.0545,29.9039,30.0258,883800.0
2015-02-23 09:40:00,41.86,41.92,41.77,41.84,283000.0,30.0258,30.0688,29.9612,30.0115,283000.0
2015-02-23 09:50:00,41.84,42.17,41.83,42.07,870600.0,30.0115,30.2482,30.0043,30.1764,870600.0
2015-02-23 10:00:00,42.07,42.17,41.9,41.91,849400.0,30.1764,30.2482,30.0545,30.0617,849400.0
2015-02-23 10:10:00,41.92,41.94,41.82,41.88,375400.0,30.0688,30.0832,29.9971,30.0401,375400.0
2015-02-23 10:20:00,41.88,41.91,41.85,41.86,211100.0,30.0401,30.0617,30.0186,30.0258,211100.0
2015-02-23 10:30:00,41.86,41.92,41.84,41.89,223800.0,30.0258,30.0688,30.0115,30.0473,223800.0
2015-02-23 10:40:00,41.89,41.9,41.81,41.87,295800.0,30.0473,30.0545,29.9899,30.033,295800.0
2015-02-23 10:50:00,41.87,41.89,41.83,41.87,276100.0,30.033,30.0473,30.0043,30.033,276100.0
2015-02-23 11:00:00,41.87,41.88,41.82,41.84,258900.0,30.033,30.0401,29.9971,30.0115,258900.0
2015-02-23 11:10:00,41.84,41.87,41.81,41.87,233400.0,30.0115,30.033,29.9899,30.033,233400.0
2015-02-23 11:20:00,41.87,41.88,41.83,41.84,157000.0,30.033,30.0401,30.0043,30.0115,157000.0
2015-02-23 11:30:00,41.84,41.86,41.82,41.84,191900.0,30.0115,30.0258,29.9971,30.0115,191900.0
2015-02-23 11:40:00,41.84,41.88,41.84,41.85,112400.0,30.0115,30.0401,30.0115,30.0186,112400.0
2015-02-23 11:50:00,41.86,41.87,41.83,41.85,150300.0,30.0258,30.033,30.0043,30.0186,150300.0
2015-02-23 12:00:00,41.86,41.88,41.83,41.86,178400.0,30.0258,30.0401,30.0043,30.0258,178400.0
2015-02-23 12:10:00,41.87,41.89,41.8,41.84,381300.0,30.033,30.0473,29.9828,30.0115,381300.0
2015-02-23 12:20:00,41.84,41.85,41.8,41.82,121100.0,30.0115,30.0186,29.9828,29.9971,121100.0
2015-02-23 12:30:00,41.82,41.87,41.81,41.84,133800.0,29.9971,30.033,29.9899,30.0115,133800.0
2015-02-23 12:40:00,41.83,41.89,41.83,41.85,124000.0,30.0043,30.0473,30.0043,30.0186,124000.0
2015-02-23 12:50:00,41.86,41.86,41.78,41.79,219300.0,30.0258,30.0258,29.9684,29.9756,219300.0
2015-02-23 13:00:00,41.79,41.81,41.78,41.79,134200.0,29.9756,29.9899,29.9684,29.9756,134200.0
2015-02-23 13:10:00,41.79,41.82,41.78,41.81,152700.0,29.9756,29.9971,29.9684,29.9899,152700.0
2015-02-23 13:20:00,41.81,41.81,41.78,41.78,85100.0,29.9899,29.9899,29.9684,29.9684,85100.0
2015-02-23 13:30:00,41.78,41.81,41.76,41.8,172800.0,29.9684,29.9899,29.9541,29.9828,172800.0
2015-02-23 13:40:00,41.8,41.82,41.78,41.8,118800.0,29.9828,29.9971,29.9684,29.9828,118800.0
2015-02-23 13:50:00,41.81,41.85,41.78,41.84,152800.0,29.9899,30.0186,29.9684,30.0115,152800.0
2015-02-23 14:00:00,41.85,41.89,41.83,41.88,169700.0,30.0186,30.0473,30.0043,30.0401,169700.0
2015-02-23 14:10:00,41.88,41.91,41.87,41.89,123400.0,30.0401,30.0617,30.033,30.0473,123400.0
2015-02-23 14:20:00,41.89,41.92,41.88,41.91,182100.0,30.0473,30.0688,30.0401,30.0617,182100.0
2015-02-23 14:30:00,41.9,41.96,41.89,41.92,362700.0,30.0545,30.0975,30.0473,30.0688,362700.0
2015-02-23 14:40:00,41.92,41.92,41.83,41.86,183900.0,30.0688,30.0688,30.0043,30.0258,183900.0
2015-02-23 14:50:00,41.85,41.87,41.83,41.86,124400.0,30.0186,30.033,30.0043,30.0258,124400.0
2015-02-23 15:00:00,41.86,41.87,41.81,41.82,144400.0,30.0258,30.033,29.9899,29.9971,144400.0
2015-02-23 15:10:00,41.81,41.84,41.81,41.81,211400.0,29.9899,30.0115,29.9899,29.9899,211400.0
2015-02-23 15:20:00,41.82,41.83,41.8,41.81,175900.0,29.9971,30.0043,29.9828,29.9899,175900.0
2015-02-23 15:30:00,41.81,41.81,41.78,41.8,300600.0,29.9899,29.9899,29.9684,29.9828,300600.0
2015-02-23 15:40:00,41.8,41.84,41.79,41.82,440400.0,29.9828,30.0115,29.9756,29.9971,440400.0
2015-02-23 15:50:00,41.83,41.86,41.82,41.86,530000.0,30.0043,30.0258,29.9971,30.0258,530000.0
2015-02-24 09:30:00,41.85,41.94,41.77,41.9,605500.0,30.0186,30.0832,29.9612,30.0545,605500.0
2015-02-24 09:40:00,41.89,41.91,41.8,41.84,280400.0,30.0473,30.0617,29.9828,30.0115,280400.0
2015-02-24 09:50:00,41.84,42.0,41.82,41.99,460200.0,30.0115,30.1262,29.9971,30.119,460200.0
2015-02-24 10:00:00,41.98,42.03,41.9,41.99,639500.0,30.1119,30.1477,30.0545,30.119,639500.0
2015-02-24 10:10:00,41.98,42.03,41.95,41.98,485200.0,30.1119,30.1477,30.0904,30.1119,485200.0
2015-02-24 10:20:00,41.98,42.07,41.97,42.06,602200.0,30.1119,30.1764,30.1047,30.1693,602200.0
2015-02-24 10:30:00,42.06,42.12,42.05,42.1,301200.0,30.1693,30.2123,30.1621,30.1979,301200.0
2015-02-24 10:40:00,42.1,42.15,42.06,42.12,344900.0,30.1979,30.2338,30.1693,30.2123,344900.0
2015-02-24 10:50:00,42.11,42.15,42.1,42.13,179800.0,30.2051,30.2338,30.1979,30.2195,179800.0
2015-02-24 11:00:00,42.13,42.23,42.12,42.2,334400.0,30.2195,30.2912,30.2123,30.2697,334400.0
2015-02-24 11:10:00,42.19,42.28,42.19,42.25,419600.0,30.2625,30.3271,30.2625,30.3055,419600.0
2015-02-24 11:20:00,42.25,42.28,42.23,42.28,309900.0,30.3055,30.3271,30.2912,30.3271,309900.0
2015-02-24 11:30:00,42.28,42.33,42.23,42.24,361400.0,30.3271,30.3629,30.2912,30.2984,361400.0
2015-02-24 11:40:00,42.24,42.27,42.19,42.24,219400.0,30.2984,30.3199,30.2625,30.2984,219400.0
2015-02-24 11:50:00,42.23,42.24,42.18,42.2,146900.0,30.2912,30.2984,30.2553,30.2697,146900.0
2015-02-24 12:00:00,42.2,42.22,42.18,42.22,170600.0,30.2697,30.284,30.2553,30.284,170600.0
2015-02-24 12:10:00,42.22,42.22,42.19,42.21,85300.0,30.284,30.284,30.2625,30.2769,85300.0
2015-02-24 12:20:00,42.2,42.23,42.2,42.22,116900.0,30.2697,30.2912,30.2697,30.284,116900.0
2015-02-24 12:30:00,42.21,42.22,42.11,42.14,257900.0,30.2769,30.284,30.2051,30.2266,257900.0
2015-02-24 12:40:00,42.14,42.17,42.13,42.15,114500.0,30.2266,30.2482,30.2195,30.2338,114500.0
2015-02-24 12:50:00,42.15,42.17,42.12,42.14,187800.0,30.2338,30.2482,30.2123,30.2266,187800.0
2015-02-24 13:00:00,42.14,42.14,42.02,42.04,455500.0,30.2266,30.2266,30.1406,30.1549,455500.0
2015-02-24 13:10:00,42.04,42.1,42.01,42.01,195300.0,30.1549,30.1979,30.1334,30.1334,195300.0
2015-02-24 13:20:00,42.02,42.04,41.97,42.0,593200.0,30.1406,30.1549,30.1047,30.1262,593200.0
2015-02-24 13:30:00,42.0,42.02,41.96,42.02,416700.0,30.1262,30.1406,30.0975,30.1406,416700.0
2015-02-24 13:40:00,42.02,42.13,42.01,42.08,128400.0,30.1406,30.2195,30.1334,30.1836,128400.0
2015-02-24 13:50:00,42.08,42.12,42.08,42.1,89700.0,30.1836,30.2123,30.1836,30.1979,89700.0
2015-02-24 14:00:00,42.1,42.12,42.01,42.09,171400.0,30.1979,30.2123,30.1334,30.1908,171400.0
2015-02-24 14:10:00,42.09,42.1,42.05,42.1,63700.0,30.1908,30.1979,30.1621,30.1979,63700.0
2015-02-24 14:20:00,42.1,42.14,42.09,42.12,167700.0,30.1979,30.2266,30.1908,30.2123,167700.0
2015-02-24 14:30:00,42.12,42.16,42.1,42.16,174500.0,30.2123,30.241,30.1979,30.241,174500.0
2015-02-24 14:40:00,42.16,42.2,42.15,42.18,193800.0,30.241,30.2697,30.2338,30.2553,193800.0
2015-02-24 14:50:00,42.18,42.2,42.14,42.18,182600.0,30.2553,30.2697,30.2266,30.2553,182600.0
2015-02-24 15:00:00,42.18,42.2,42.16,42.2,231300.0,30.2553,30.2697,30.241,30.2697,231300.0
2015-02-24 15:10:00,42.19,42.2,42.14,42.16,178300.0,30.2625,30.2697,30.2266,30.241,178300.0
2015-02-24 15:20:00,42.16,42.18,42.14,42.18,195300.0,30.241,30.2553,30.2266,30.2553,195300.0
2015-02-24 15:30:00,42.18,42.18,42.14,42.15,223800.0,30.2553,30.2553,30.2266,30.2338,223800.0
2015-02-24 15:40:00,42.16,42.18,42.14,42.14,352900.0,30.241,30.2553,30.2266,30.2266,352900.0
2015-02-24 15:50:00,42.14,42.17,42.13,42.15,745600.0,30.2266,30.2482,30.2195,30.2338,745600.0
2015-02-25 09:30:00,42.17,42.24,41.99,42.07,470700.0,30.2482,30.2984,30.119,30.1764,470700.0
2015-02-25 09:40:00,42.06,42.07,41.95,41.96,241500.0,30.1693,30.1764,30.0904,30.0975,241500.0
2015-02-25 09:50:00,41.96,41.99,41.84,41.9,379900.0,30.0975,30.119,30.0115,30.0545,379900.0
2015-02-25 10:00:00,41.91,41.95,41.82,41.83,266400.0,30.0617,30.0904,29.9971,30.0043,266400.0
2015-02-25 10:10:00,41.82,41.86,41.8,41.82,217800.0,29.9971,30.0258,29.9828,29.9971,217800.0
2015-02-25 10:20:00,41.82,41.82,41.74,41.79,525000.0,29.9971,29.9971,29.9397,29.9756,525000.0
2015-02-25 10:30:00,41.8,41.9,41.78,41.9,260500.0,29.9828,30.0545,29.9684,30.0545,260500.0
2015-02-25 10:40:00,41.9,41.93,41.88,41.9,373300.0,30.0545,30.076,30.0401,30.0545,373300.0
2015-02-25 10:50:00,41.9,41.93,41.88,41.91,210000.0,30.0545,30.076,30.0401,30.0617,210000.0
2015-02-25 11:00:00,41.91,41.92,41.86,41.87,168500.0,30.0617,30.0688,30.0258,30.033,168500.0
2015-02-25 11:10:00,41.87,41.89,41.86,41.88,224200.0,30.033,30.0473,30.0258,30.0401,224200.0
2015-02-25 11:20:00,41.88,41.91,41.87,41.91,158300.0,30.0401,30.0617,30.033,30.0617,158300.0
2015-02-25 11:30:00,41.91,41.91,41.87,41.88,160600.0,30.0617,30.0617,30.033,30.0401,160600.0
2015-02-25 11:40:00,41.89,41.91,41.88,41.89,137700.0,30.0473,30.0617,30.0401,30.0473,137700.0
2015-02-25 11:50:00,41.9,41.91,41.86,41.88,150900.0,30.0545,30.0617,30.0258,30.0401,150900.0
2015-02-25 12:00:00,41.89,41.91,41.88,41.89,114900.0,30.0473,30.0617,30.0401,30.0473,114900.0
2015-02-25 12:10:00,41.9,41.91,41.85,41.88,174100.0,30.0545,30.0617,30.0186,30.0401,174100.0
2015-02-25 12:20:00,41.88,41.91,41.87,41.89,115100.0,30.0401,30.0617,30.033,30.0473,115100.0
2015-02-25 12:30:00,41.89,41.94,41.88,41.93,123500.0,30.0473,30.0832,30.0401,30.076,123500.0
2015-02-25 12:40:00,41.93,41.95,41.9,41.91,114100.0,30.076,30.0904,30.0545,30.0617,114100.0
2015-02-25 12:50:00,41.92,41.95,41.91,41.95,92300.0,30.0688,30.0904,30.0617,30.0904,92300.0
2015-02-25 13:00:00,41.95,41.98,41.94,41.96,141200.0,30.0904,30.1119,30.0832,30.0975,141200.0
2015-02-25 13:10:00,41.97,41.97,41.92,41.94,226900.0,30.1047,30.1047,30.0688,30.0832,226900.0
2015-02-25 13:20:00,41.95,41.98,41.94,41.96,120000.0,30.0904,30.1119,30.0832,30.0975,120000.0
2015-02-25 13:30:00,41.96,41.98,41.91,41.91,211500.0,30.0975,30.1119,30.0617,30.0617,211500.0
2015-02-25 13:40:00,41.91,41.92,41.88,41.89,166200.0,30.0617,30.0688,30.0401,30.0473,166200.0
2015-02-25 13:50:00,41.88,41.89,41.85,41.89,284400.0,30.0401,30.0473,30.0186,30.0473,284400.0
2015-02-25 14:00:00,41.88,41.9,41.85,41.89,197500.0,30.0401,30.0545,30.0186,30.0473,197500.0
2015-02-25 14:10:00,41.88,41.9,41.86,41.88,151400.0,30.0401,30.0545,30.0258,30.0401,151400.0
2015-02-25 14:20:00,41.88,41.9,41.85,41.9,260200.0,30.0401,30.0545,30.0186,30.0545,260200.0
2015-02-25 14:30:00,41.9,41.93,41.87,41.87,214200.0,30.0545,30.076,30.033,30.033,214200.0
2015-02-25 14:40:00,41.87,41.92,41.86,41.9,138600.0,30.033,30.0688,30.0258,30.0545,138600.0
2015-02-25 14:50:00,41.89,41.92,41.87,41.88,120100.0,30.0473,30.0688,30.033,30.0401,120100.0
2015-02-25 15:00:00,41.89,41.92,41.86,41.91,305400.0,30.0473,30.0688,30.0258,30.0617,305400.0
2015-02-25 15:10:00,41.91,41.98,41.9,41.97,194700.0,30.0617,30.1119,30.0545,30.1047,194700.0
2015-02-25 15:20:00,41.98,41.99,41.96,41.98,302100.0,30.1119,30.119,30.0975,30.1119,302100.0
2015-02-25 15:30:00,41.97,42.01,41.97,41.99,204600.0,30.1047,30.1334,30.1047,30.119,204600.0
2015-02-25 15:40:00,42.0,42.03,41.98,42.03,300200.0,30.1262,30.1477,30.1119,30.1477,300200.0
2015-02-25 15:50:00,42.03,42.07,42.02,42.05,654500.0,30.1477,30.1764,30.1406,30.1621,654500.0
2015-02-26 09:30:00,42.04,42.1,41.97,42.06,311400.0,30.1549,30.1979,30.1047,30.1693,311400.0
2015-02-26 09:40:00,42.07,42.14,42.04,42.09,217500.0,30.1764,30.2266,30.1549,30.1908,217500.0
2015-02-26 09:50:00,42.09,42.16,42.03,42.09,217100.0,30.1908,30.241,30.1477,30.1908,217100.0
2015-02-26 10:00:00,42.09,42.1,41.99,42.02,194800.0,30.1908,30.1979,30.119,30.1406,194800.0
2015-02-26 10:10:00,42.03,42.1,42.01,42.09,140500.0,30.1477,30.1979,30.1334,30.1908,140500.0
2015-02-26 10:20:00,42.09,42.16,42.08,42.15,382300.0,30.1908,30.241,30.1836,30.2338,382300.0
2015-02-26 10:30:00,42.15,42.23,42.15,42.17,243400.0,30.2338,30.2912,30.2338,30.2482,243400.0
2015-02-26 10:40:00,42.17,42.21,42.17,42.2,129700.0,30.2482,30.2769,30.2482,30.2697,129700.0
2015-02-26 10:50:00,42.19,42.29,42.18,42.23,497000.0,30.2625,30.3342,30.2553,30.2912,497000.0
2015-02-26 11:00:00,42.24,42.37,42.24,42.32,288600.0,30.2984,30.3916,30.2984,30.3558,288600.0
2015-02-26 11:10:00,42.32,42.33,42.22,42.27,281700.0,30.3558,30.3629,30.284,30.3199,281700.0
2015-02-26 11:20:00,42.28,42.31,42.26,42.3,193000.0,30.3271,30.3486,30.3127,30.3414,193000.0
2015-02-26 11:30:00,42.3,42.33,42.27,42.29,141700.0,30.3414,30.3629,30.3199,30.3342,141700.0
2015-02-26 11:40:00,42.29,42.32,42.28,42.31,168200.0,30.3342,30.3558,30.3271,30.3486,168200.0
2015-02-26 11:50:00,42.3,42.34,42.28,42.29,213500.0,30.3414,30.3701,30.3271,30.3342,213500.0
2015-02-26 12:00:00,42.29,42.32,42.25,42.3,182000.0,30.3342,30.3558,30.3055,30.3414,182000.0
2015-02-26 12:10:00,42.31,42.33,42.25,42.27,227200.0,30.3486,30.3629,30.3055,30.3199,227200.0
2015-02-26 12:20:00,42.27,42.32,42.27,42.3,181300.0,30.3199,30.3558,30.3199,30.3414,181300.0
2015-02-26 12:30:00,42.3,42.35,42.29,42.32,191300.0,30.3414,30.3773,30.3342,30.3558,191300.0
2015-02-26 12:40:00,42.32,42.35,42.3,42.34,156800.0,30.3558,30.3773,30.3414,30.3701,156800.0
2015-02-26 12:50:00,42.34,42.43,42.34,42.43,284900.0,30.3701,30.4347,30.3701,30.4347,284900.0
2015-02-26 13:00:00,42.43,42.44,42.37,42.39,187300.0,30.4347,30.4418,30.3916,30.406,187300.0
2015-02-26 13:10:00,42.39,42.41,42.35,42.4,143900.0,30.406,30.4203,30.3773,30.4131,143900.0
2015-02-26 13:20:00,42.4,42.4,42.36,42.39,136300.0,30.4131,30.4131,30.3844,30.406,136300.0
2015-02-26 13:30:00,42.39,42.4,42.37,42.4,97800.0,30.406,30.4131,30.3916,30.4131,97800.0
2015-02-26 13:40:00,42.4,42.42,42.38,42.41,219200.0,30.4131,30.4275,30.3988,30.4203,219200.0
2015-02-26 13:50:00,42.41,42.45,42.4,42.43,303500.0,30.4203,30.449,30.4131,30.4347,303500.0
2015-02-26 14:00:00,42.44,42.46,42.43,42.43,256100.0,30.4418,30.4562,30.4347,30.4347,256100.0
2015-02-26 14:10:00,42.44,42.47,42.42,42.43,207500.0,30.4418,30.4633,30.4275,30.4347,207500.0
2015-02-26 14:20:00,42.44,42.46,42.41,42.41,138500.0,30.4418,30.4562,30.4203,30.4203,138500.0
2015-02-26 14:30:00,42.41,42.43,42.4,42.43,160500.0,30.4203,30.4347,30.4131,30.4347,160500.0
2015-02-26 14:40:00,42.42,42.45,42.41,42.41,158600.0,30.4275,30.449,30.4203,30.4203,158600.0
2015-02-26 14:50:00,42.41,42.44,42.35,42.37,280800.0,30.4203,30.4418,30.3773,30.3916,280800.0
2015-02-26 15:00:00,42.36,42.41,42.33,42.39,437800.0,30.3844,30.4203,30.3629,30.406,437800.0
2015-02-26 15:10:00,42.38,42.42,42.37,42.41,292500.0,30.3988,30.4275,30.3916,30.4203,292500.0
2015-02-26 15:20:00,42.41,42.44,42.39,42.44,284100.0,30.4203,30.4418,30.406,30.4418,284100.0
2015-02-26 15:30:00,42.44,42.44,42.4,42.43,491600.0,30.4418,30.4418,30.4131,30.4347,491600.0
2015-02-26 15:40:00,42.44,42.5,42.43,42.48,522900.0,30.4418,30.4849,30.4347,30.4705,522900.0
2015-02-26 15:50:00,42.49,42.55,42.44,42.48,1809000.0,30.4777,30.5207,30.4418,30.4705,1809000.0
2015-02-27 09:30:00,42.52,42.81,42.47,42.76,934000.0,30.4992,30.7072,30.4633,30.6714,934000.0
2015-02-27 09:40:00,42.77,42.83,42.68,42.81,677800.0,30.6785,30.7216,30.614,30.7072,677800.0
2015-02-27 09:50:00,42.8,42.92,42.8,42.88,542200.0,30.7001,30.7861,30.7001,30.7574,542200.0
2015-02-27 10:00:00,42.87,42.89,42.77,42.81,662900.0,30.7503,30.7646,30.6785,30.7072,662900.0
2015-02-27 10:10:00,42.81,42.85,42.78,42.84,408800.0,30.7072,30.7359,30.6857,30.7287,408800.0
2015-02-27 10:20:00,42.83,42.93,42.82,42.92,276100.0,30.7216,30.7933,30.7144,30.7861,276100.0
2015-02-27 10:30:00,42.91,42.95,42.9,42.95,345000.0,30.779,30.8076,30.7718,30.8076,345000.0
2015-02-27 10:40:00,42.94,42.98,42.92,42.96,290000.0,30.8005,30.8292,30.7861,30.8148,290000.0
2015-02-27 10:50:00,42.96,42.98,42.93,42.94,215500.0,30.8148,30.8292,30.7933,30.8005,215500.0
2015-02-27 11:00:00,42.93,42.96,42.88,42.95,433700.0,30.7933,30.8148,30.7574,30.8076,433700.0
2015-02-27 11:10:00,42.95,42.96,42.9,42.94,296100.0,30.8076,30.8148,30.7718,30.8005,296100.0
2015-02-27 11:20:00,42.94,42.95,42.88,42.88,294600.0,30.8005,30.8076,30.7574,30.7574,294600.0
2015-02-27 11:30:00,42.88,42.93,42.88,42.92,207400.0,30.7574,30.7933,30.7574,30.7861,207400.0
2015-02-27 11:40:00,42.91,42.94,42.89,42.91,223900.0,30.779,30.8005,30.7646,30.779,223900.0
2015-02-27 11:50:00,42.91,42.93,42.86,42.9,276500.0,30.779,30.7933,30.7431,30.7718,276500.0
2015-02-27 12:00:00,42.91,42.93,42.89,42.91,235600.0,30.779,30.7933,30.7646,30.779,235600.0
2015-02-27 12:10:00,42.91,42.93,42.9,42.91,137500.0,30.779,30.7933,30.7718,30.779,137500.0
2015-02-27 12:20:00,42.91,42.95,42.9,42.95,125100.0,30.779,30.8076,30.7718,30.8076,125100.0
2015-02-27 12:30:00,42.95,42.96,42.92,42.95,191900.0,30.8076,30.8148,30.7861,30.8076,191900.0
2015-02-27 12:40:00,42.95,42.99,42.94,42.98,222000.0,30.8076,30.8363,30.8005,30.8292,222000.0
2015-02-27 12:50:00,42.97,42.99,42.96,42.98,345100.0,30.822,30.8363,30.8148,30.8292,345100.0
2015-02-27 13:00:00,42.98,43.28,42.98,43.23,1694000.0,30.8292,31.0444,30.8292,31.0085,1694000.0
2015-02-27 13:10:00,43.23,43.28,43.17,43.27,540100.0,31.0085,31.0444,30.9654,31.0372,540100.0
2015-02-27 13:20:00,43.26,43.38,43.26,43.31,662300.0,31.03,31.1161,31.03,31.0659,662300.0
2015-02-27 13:30:00,43.31,43.39,43.28,43.37,808300.0,31.0659,31.1233,31.0444,31.1089,808300.0
2015-02-27 13:40:00,43.37,43.6,43.37,43.59,1255100.0,31.1089,31.2739,31.1089,31.2667,1255100.0
2015-02-27 13:50:00,43.59,43.66,43.55,43.56,696200.0,31.2667,31.3169,31.238,31.2452,696200.0
2015-02-27 14:00:00,43.56,43.56,43.49,43.51,534900.0,31.2452,31.2452,31.195,31.2093,534900.0
2015-02-27 14:10:00,43.52,43.52,43.39,43.4,537500.0,31.2165,31.2165,31.1233,31.1304,537500.0
2015-02-27 14:20:00,43.4,43.45,43.39,43.41,351000.0,31.1304,31.1663,31.1233,31.1376,351000.0
2015-02-27 14:30:00,43.41,43.48,43.38,43.43,417100.0,31.1376,31.1878,31.1161,31.1519,417100.0
2015-02-27 14:40:00,43.42,43.43,43.32,43.4,497300.0,31.1448,31.1519,31.073,31.1304,497300.0
2015-02-27 14:50:00,43.4,43.44,43.37,43.42,439300.0,31.1304,31.1591,31.1089,31.1448,439300.0
2015-02-27 15:00:00,43.41,43.45,43.37,43.42,535200.0,31.1376,31.1663,31.1089,31.1448,535200.0
2015-02-27 15:10:00,43.42,43.49,43.4,43.48,828900.0,31.1448,31.195,31.1304,31.1878,828900.0
2015-02-27 15:20:00,43.48,43.48,43.4,43.41,768100.0,31.1878,31.1878,31.1304,31.1376,768100.0
2015-02-27 15:30:00,43.41,43.41,43.35,43.36,845200.0,31.1376,31.1376,31.0946,31.1017,845200.0
2015-02-27 15:40:00,43.36,43.36,43.3,43.33,991400.0,31.1017,31.1017,31.0587,31.0802,991400.0
2015-02-27 15:50:00,43.33,43.34,43.29,43.3,2064900.0,31.0802,31.0874,31.0515,31.0587,2064900.0
2015-03-02 09:30:00,43.12,43.22,43.08,43.15,906300.0,30.9296,31.0013,30.9009,30.9511,906300.0
2015-03-02 09:40:00,43.15,43.26,43.14,43.2,503500.0,30.9511,31.03,30.9439,30.987,503500.0
2015-03-02 09:50:00,43.19,43.22,43.17,43.21,329200.0,30.9798,31.0013,30.9654,30.9941,329200.0
2015-03-02 10:00:00,43.21,43.27,43.19,43.25,533900.0,30.9941,31.0372,30.9798,31.0228,533900.0
2015-03-02 10:10:00,43.25,43.28,43.24,43.25,474400.0,31.0228,31.0444,31.0157,31.0228,474400.0
2015-03-02 10:20:00,43.25,43.26,43.2,43.21,429600.0,31.0228,31.03,30.987,30.9941,429600.0
2015-03-02 10:30:00,43.21,43.23,43.18,43.2,301400.0,30.9941,31.0085,30.9726,30.987,301400.0
2015-03-02 10:40:00,43.2,43.23,43.16,43.18,395900.0,30.987,31.0085,30.9583,30.9726,395900.0
2015-03-02 10:50:00,43.19,43.2,43.16,43.16,209700.0,30.9798,30.987,30.9583,30.9583,209700.0
2015-03-02 11:00:00,43.16,43.19,43.14,43.14,208200.0,30.9583,30.9798,30.9439,30.9439,208200.0
2015-03-02 11:10:00,43.14,43.21,43.13,43.19,292500.0,30.9439,30.9941,30.9368,30.9798,292500.0
2015-03-02 11:20:00,43.19,43.21,43.18,43.19,187100.0,30.9798,30.9941,30.9726,30.9798,187100.0
2015-03-02 11:30:00,43.19,43.2,43.17,43.2,258300.0,30.9798,30.987,30.9654,30.987,258300.0
2015-03-02 11:40:00,43.2,43.23,43.18,43.2,259100.0,30.987,31.0085,30.9726,30.987,259100.0
2015-03-02 11:50:00,43.2,43.21,43.17,43.19,142200.0,30.987,30.9941,30.9654,30.9798,142200.0
2015-03-02 12:00:00,43.19,43.2,43.16,43.16,100800.0,30.9798,30.987,30.9583,30.9583,100800.0
2015-03-02 12:10:00,43.15,43.16,43.13,43.15,170100.0,30.9511,30.9583,30.9368,30.9511,170100.0
2015-03-02 12:20:00,43.15,43.15,43.12,43.13,144900.0,30.9511,30.9511,30.9296,30.9368,144900.0
2015-03-02 12:30:00,43.12,43.15,43.12,43.15,118800.0,30.9296,30.9511,30.9296,30.9511,118800.0
2015-03-02 12:40:00,43.15,43.17,43.13,43.14,140600.0,30.9511,30.9654,30.9368,30.9439,140600.0
2015-03-02 12:50:00,43.13,43.17,43.13,43.15,175700.0,30.9368,30.9654,30.9368,30.9511,175700.0
2015-03-02 13:00:00,43.16,43.17,43.15,43.16,231900.0,30.9583,30.9654,30.9511,30.9583,231900.0
2015-03-02 13:10:00,43.16,43.17,43.15,43.16,102400.0,30.9583,30.9654,30.9511,30.9583,102400.0
2015-03-02 13:20:00,43.16,43.17,43.15,43.16,108800.0,30.9583,30.9654,30.9511,30.9583,108800.0
2015-03-02 13:30:00,43.16,43.21,43.15,43.16,211800.0,30.9583,30.9941,30.9511,30.9583,211800.0
2015-03-02 13:40:00,43.16,43.18,43.14,43.15,142200.0,30.9583,30.9726,30.9439,30.9511,142200.0
2015-03-02 13:50:00,43.15,43.16,43.14,43.15,140700.0,30.9511,30.9583,30.9439,30.9511,140700.0
2015-03-02 14:00:00,43.15,43.2,43.14,43.18,415700.0,30.9511,30.987,30.9439,30.9726,415700.0
2015-03-02 14:10:00,43.19,43.19,43.15,43.16,70000.0,30.9798,30.9798,30.9511,30.9583,70000.0
2015-03-02 14:20:00,43.15,43.16,43.15,43.16,78200.0,30.9511,30.9583,30.9511,30.9583,78200.0
2015-03-02 14:30:00,43.16,43.17,43.14,43.16,216100.0,30.9583,30.9654,30.9439,30.9583,216100.0
2015-03-02 14:40:00,43.16,43.2,43.15,43.2,126200.0,30.9583,30.987,30.9511,30.987,126200.0
2015-03-02 14:50:00,43.2,43.25,43.19,43.24,242600.0,30.987,31.0228,30.9798,31.0157,242600.0
2015-03-02 15:00:00,43.24,43.25,43.22,43.25,148700.0,31.0157,31.0228,31.0013,31.0228,148700.0
2015-03-02 15:10:00,43.25,43.25,43.21,43.21,169400.0,31.0228,31.0228,30.9941,30.9941,169400.0
2015-03-02 15:20:00,43.22,43.22,43.18,43.18,177200.0,31.0013,31.0013,30.9726,30.9726,177200.0
2015-03-02 15:30:00,43.19,43.21,43.18,43.19,279500.0,30.9798,30.9941,30.9726,30.9798,279500.0
2015-03-02 15:40:00,43.2,43.2,43.17,43.19,370700.0,30.987,30.987,30.9654,30.9798,370700.0
2015-03-02 15:50:00,43.19,43.22,43.17,43.19,1063400.0,30.9798,31.0013,30.9654,30.9798,1063400.0
2015-03-03 09:30:00,43.11,43.16,43.02,43.07,606700.0,30.9224,30.9583,30.8579,30.8937,606700.0
2015-03-03 09:40:00,43.06,43.11,42.91,42.94,474600.0,30.8865,30.9224,30.779,30.8005,474600.0
2015-03-03 09:50:00,42.94,42.95,42.87,42.87,246900.0,30.8005,30.8076,30.7503,30.7503,246900.0
2015-03-03 10:00:00,42.88,42.9,42.84,42.89,249500.0,30.7574,30.7718,30.7287,30.7646,249500.0
2015-03-03 10:10:00,42.89,42.95,42.89,42.93,231100.0,30.7646,30.8076,30.7646,30.7933,231100.0
2015-03-03 10:20:00,42.93,42.94,42.86,42.93,202000.0,30.7933,30.8005,30.7431,30.7933,202000.0
2015-03-03 10:30:00,42.94,42.94,42.89,42.91,143800.0,30.8005,30.8005,30.7646,30.779,143800.0
2015-03-03 10:40:00,42.91,42.97,42.91,42.91,176600.0,30.779,30.822,30.779,30.779,176600.0
2015-03-03 10:50:00,42.92,42.94,42.88,42.94,336300.0,30.7861,30.8005,30.7574,30.8005,336300.0
2015-03-03 11:00:00,42.93,42.96,42.93,42.96,137500.0,30.7933,30.8148,30.7933,30.8148,137500.0
2015-03-03 11:10:00,42.96,43.03,42.96,43.03,143800.0,30.8148,30.865,30.8148,30.865,143800.0
2015-03-03 11:20:00,43.02,43.03,42.95,42.98,171800.0,30.8579,30.865,30.8076,30.8292,171800.0
2015-03-03 11:30:00,42.97,42.98,42.91,42.94,287000.0,30.822,30.8292,30.779,30.8005,287000.0
2015-03-03 11:40:00,42.94,42.94,42.88,42.91,144800.0,30.8005,30.8005,30.7574,30.779,144800.0
2015-03-03 11:50:00,42.91,42.94,42.9,42.91,116900.0,30.779,30.8005,30.7718,30.779,116900.0
2015-03-03 12:00:00,42.91,42.91,42.87,42.9,140400.0,30.779,30.779,30.7503,30.7718,140400.0
2015-03-03 12:10:00,42.9,42.92,42.89,42.9,77400.0,30.7718,30.7861,30.7646,30.7718,77400.0
2015-03-03 12:20:00,42.9,42.92,42.87,42.89,166300.0,30.7718,30.7861,30.7503,30.7646,166300.0
2015-03-03 12:30:00,42.89,42.92,42.88,42.89,78600.0,30.7646,30.7861,30.7574,30.7646,78600.0
2015-03-03 12:40:00,42.9,42.9,42.87,42.9,85300.0,30.7718,30.7718,30.7503,30.7718,85300.0
2015-03-03 12:50:00,42.89,42.94,42.89,42.94,164300.0,30.7646,30.8005,30.7646,30.8005,164300.0
2015-03-03 13:00:00,42.94,42.96,42.93,42.95,98200.0,30.8005,30.8148,30.7933,30.8076,98200.0
2015-03-03 13:10:00,42.95,42.95,42.94,42.94,33000.0,30.8076,30.8076,30.8005,30.8005,33000.0
2015-03-03 13:20:00,42.95,42.96,42.93,42.96,163600.0,30.8076,30.8148,30.7933,30.8148,163600.0
2015-03-03 13:30:00,42.96,42.97,42.89,42.89,171900.0,30.8148,30.822,30.7646,30.7646,171900.0
2015-03-03 13:40:00,42.89,42.91,42.87,42.9,66000.0,30.7646,30.779,30.7503,30.7718,66000.0
2015-03-03 13:50:00,42.9,42.92,42.89,42.91,103500.0,30.7718,30.7861,30.7646,30.779,103500.0
2015-03-03 14:00:00,42.91,42.94,42.91,42.94,46800.0,30.779,30.8005,30.779,30.8005,46800.0
2015-03-03 14:10:00,42.94,42.96,42.93,42.95,75400.0,30.8005,30.8148,30.7933,30.8076,75400.0
2015-03-03 14:20:00,42.95,42.96,42.91,42.94,221000.0,30.8076,30.8148,30.779,30.8005,221000.0
2015-03-03 14:30:00,42.93,42.94,42.91,42.94,134100.0,30.7933,30.8005,30.779,30.8005,134100.0
2015-03-03 14:40:00,42.94,42.94,42.88,42.92,130800.0,30.8005,30.8005,30.7574,30.7861,130800.0
2015-03-03 14:50:00,42.91,42.96,42.91,42.94,155300.0,30.779,30.8148,30.779,30.8005,155300.0
2015-03-03 15:00:00,42.94,42.96,42.93,42.94,188000.0,30.8005,30.8148,30.7933,30.8005,188000.0
2015-03-03 15:10:00,42.95,42.95,42.92,42.92,167000.0,30.8076,30.8076,30.7861,30.7861,167000.0
2015-03-03 15:20:00,42.92,42.93,42.89,42.9,234700.0,30.7861,30.7933,30.7646,30.7718,234700.0
2015-03-03 15:30:00,42.91,42.99,42.9,42.95,311500.0,30.779,30.8363,30.7718,30.8076,311500.0
2015-03-03 15:40:00,42.95,42.96,42.91,42.96,321400.0,30.8076,30.8148,30.779,30.8148,321400.0
2015-03-03 15:50:00,42.96,42.97,42.93,42.96,784400.0,30.8148,30.822,30.7933,30.8148,784400.0
2015-03-04 09:30:00,42.92,42.92,42.73,42.79,530300.0,30.7861,30.7861,30.6498,30.6929,530300.0
2015-03-04 09:40:00,42.79,42.8,42.74,42.76,351500.0,30.6929,30.7001,30.657,30.6714,351500.0
2015-03-04 09:50:00,42.76,42.78,42.67,42.67,235200.0,30.6714,30.6857,30.6068,30.6068,235200.0
2015-03-04 10:00:00,42.66,42.68,42.59,42.64,298600.0,30.5996,30.614,30.5494,30.5853,298600.0
2015-03-04 10:10:00,42.63,42.63,42.59,42.62,289400.0,30.5781,30.5781,30.5494,30.5709,289400.0
2015-03-04 10:20:00,42.62,42.63,42.59,42.61,249300.0,30.5709,30.5781,30.5494,30.5638,249300.0
2015-03-04 10:30:00,42.61,42.7,42.6,42.69,305100.0,30.5638,30.6283,30.5566,30.6211,305100.0
2015-03-04 10:40:00,42.69,42.69,42.61,42.64,216000.0,30.6211,30.6211,30.5638,30.5853,216000.0
2015-03-04 10:50:00,42.64,42.66,42.62,42.65,176400.0,30.5853,30.5996,30.5709,30.5925,176400.0
2015-03-04 11:00:00,42.65,42.68,42.62,42.63,491000.0,30.5925,30.614,30.5709,30.5781,491000.0
2015-03-04 11:10:00,42.64,42.68,42.63,42.64,253800.0,30.5853,30.614,30.5781,30.5853,253800.0
2015-03-04 11:20:00,42.64,42.64,42.59,42.62,193100.0,30.5853,30.5853,30.5494,30.5709,193100.0
2015-03-04 11:30:00,42.62,42.71,42.61,42.7,137700.0,30.5709,30.6355,30.5638,30.6283,137700.0
2015-03-04 11:40:00,42.69,42.7,42.62,42.63,156300.0,30.6211,30.6283,30.5709,30.5781,156300.0
2015-03-04 11:50:00,42.62,42.63,42.6,42.61,139000.0,30.5709,30.5781,30.5566,30.5638,139000.0
2015-03-04 12:00:00,42.6,42.66,42.6,42.65,164700.0,30.5566,30.5996,30.5566,30.5925,164700.0
2015-03-04 12:10:00,42.64,42.72,42.64,42.71,184500.0,30.5853,30.6427,30.5853,30.6355,184500.0
2015-03-04 12:20:00,42.71,42.71,42.62,42.62,175500.0,30.6355,30.6355,30.5709,30.5709,175500.0
2015-03-04 12:30:00,42.63,42.68,42.61,42.61,246800.0,30.5781,30.614,30.5638,30.5638,246800.0
2015-03-04 12:40:00,42.61,42.65,42.61,42.62,117300.0,30.5638,30.5925,30.5638,30.5709,117300.0
2015-03-04 12:50:00,42.61,42.62,42.59,42.59,119100.0,30.5638,30.5709,30.5494,30.5494,119100.0
2015-03-04 13:00:00,42.59,42.6,42.55,42.55,72300.0,30.5494,30.5566,30.5207,30.5207,72300.0
2015-03-04 13:10:00,42.55,42.57,42.53,42.54,188900.0,30.5207,30.5351,30.5064,30.5136,188900.0
2015-03-04 13:20:00,42.54,42.58,42.54,42.58,81000.0,30.5136,30.5422,30.5136,30.5422,81000.0
2015-03-04 13:30:00,42.58,42.59,42.55,42.55,233100.0,30.5422,30.5494,30.5207,30.5207,233100.0
2015-03-04 13:40:00,42.55,42.58,42.54,42.56,185800.0,30.5207,30.5422,30.5136,30.5279,185800.0
2015-03-04 13:50:00,42.55,42.57,42.51,42.51,149800.0,30.5207,30.5351,30.492,30.492,149800.0
2015-03-04 14:00:00,42.51,42.55,42.5,42.53,221300.0,30.492,30.5207,30.4849,30.5064,221300.0
2015-03-04 14:10:00,42.52,42.56,42.5,42.56,215700.0,30.4992,30.5279,30.4849,30.5279,215700.0
2015-03-04 14:20:00,42.56,42.61,42.55,42.61,145200.0,30.5279,30.5638,30.5207,30.5638,145200.0
2015-03-04 14:30:00,42.61,42.62,42.58,42.61,207700.0,30.5638,30.5709,30.5422,30.5638,207700.0
2015-03-04 14:40:00,42.61,42.64,42.6,42.62,140500.0,30.5638,30.5853,30.5566,30.5709,140500.0
2015-03-04 14:50:00,42.63,42.66,42.62,42.64,231900.0,30.5781,30.5996,30.5709,30.5853,231900.0
2015-03-04 15:00:00,42.64,42.65,42.57,42.58,221900.0,30.5853,30.5925,30.5351,30.5422,221900.0
2015-03-04 15:10:00,42.58,42.6,42.57,42.58,254600.0,30.5422,30.5566,30.5351,30.5422,254600.0
2015-03-04 15:20:00,42.58,42.59,42.54,42.57,269500.0,30.5422,30.5494,30.5136,30.5351,269500.0
2015-03-04 15:30:00,42.57,42.59,42.53,42.53,386300.0,30.5351,30.5494,30.5064,30.5064,386300.0
2015-03-04 15:40:00,42.53,42.55,42.49,42.54,560600.0,30.5064,30.5207,30.4777,30.5136,560600.0
2015-03-04 15:50:00,42.54,42.57,42.47,42.5,1627500.0,30.5136,30.5351,30.4633,30.4849,1627500.0
2015-03-05 09:30:00,42.56,42.58,42.25,42.29,589800.0,30.5279,30.5422,30.3055,30.3342,589800.0
2015-03-05 09:40:00,42.29,42.53,42.29,42.45,320600.0,30.3342,30.5064,30.3342,30.449,320600.0
2015-03-05 09:50:00,42.45,42.56,42.43,42.55,176300.0,30.449,30.5279,30.4347,30.5207,176300.0
2015-03-05 10:00:00,42.54,42.55,42.48,42.48,384700.0,30.5136,30.5207,30.4705,30.4705,384700.0
2015-03-05 10:10:00,42.48,42.51,42.41,42.44,356200.0,30.4705,30.492,30.4203,30.4418,356200.0
2015-03-05 10:20:00,42.45,42.54,42.44,42.54,341900.0,30.449,30.5136,30.4418,30.5136,341900.0
2015-03-05 10:30:00,42.54,42.61,42.53,42.57,352600.0,30.5136,30.5638,30.5064,30.5351,352600.0
2015-03-05 10:40:00,42.56,42.58,42.52,42.55,204100.0,30.5279,30.5422,30.4992,30.5207,204100.0
2015-03-05 10:50:00,42.55,42.55,42.46,42.5,181400.0,30.5207,30.5207,30.4562,30.4849,181400.0
2015-03-05 11:00:00,42.49,42.49,42.4,42.4,165000.0,30.4777,30.4777,30.4131,30.4131,165000.0
2015-03-05 11:10:00,42.4,42.4,42.32,42.35,245300.0,30.4131,30.4131,30.3558,30.3773,245300.0
2015-03-05 11:20:00,42.34,42.39,42.33,42.38,164700.0,30.3701,30.406,30.3629,30.3988,164700.0
2015-03-05 11:30:00,42.38,42.46,42.37,42.46,246500.0,30.3988,30.4562,30.3916,30.4562,246500.0
2015-03-05 11:40:00,42.46,42.49,42.44,42.46,159900.0,30.4562,30.4777,30.4418,30.4562,159900.0
2015-03-05 11:50:00,42.46,42.48,42.42,42.43,160500.0,30.4562,30.4705,30.4275,30.4347,160500.0
2015-03-05 12:00:00,42.43,42.45,42.41,42.43,95500.0,30.4347,30.449,30.4203,30.4347,95500.0
2015-03-05 12:10:00,42.43,42.44,42.37,42.38,103000.0,30.4347,30.4418,30.3916,30.3988,103000.0
2015-03-05 12:20:00,42.38,42.38,42.33,42.36,166700.0,30.3988,30.3988,30.3629,30.3844,166700.0
2015-03-05 12:30:00,42.36,42.41,42.35,42.4,125800.0,30.3844,30.4203,30.3773,30.4131,125800.0
2015-03-05 12:40:00,42.4,42.42,42.37,42.38,95500.0,30.4131,30.4275,30.3916,30.3988,95500.0
2015-03-05 12:50:00,42.37,42.38,42.31,42.35,259400.0,30.3916,30.3988,30.3486,30.3773,259400.0
2015-03-05 13:00:00,42.35,42.39,42.34,42.38,105500.0,30.3773,30.406,30.3701,30.3988,105500.0
2015-03-05 13:10:00,42.38,42.41,42.37,42.4,89900.0,30.3988,30.4203,30.3916,30.4131,89900.0
2015-03-05 13:20:00,42.4,42.4,42.31,42.36,110000.0,30.4131,30.4131,30.3486,30.3844,110000.0
2015-03-05 13:30:00,42.36,42.36,42.31,42.36,133800.0,30.3844,30.3844,30.3486,30.3844,133800.0
2015-03-05 13:40:00,42.36,42.39,42.34,42.37,126200.0,30.3844,30.406,30.3701,30.3916,126200.0
2015-03-05 13:50:00,42.37,42.39,42.36,42.37,114900.0,30.3916,30.406,30.3844,30.3916,114900.0
2015-03-05 14:00:00,42.37,42.38,42.35,42.38,108000.0,30.3916,30.3988,30.3773,30.3988,108000.0
2015-03-05 14:10:00,42.37,42.39,42.36,42.38,249800.0,30.3916,30.406,30.3844,30.3988,249800.0
2015-03-05 14:20:00,42.37,42.38,42.33,42.37,141000.0,30.3916,30.3988,30.3629,30.3916,141000.0
2015-03-05 14:30:00,42.37,42.38,42.34,42.36,143300.0,30.3916,30.3988,30.3701,30.3844,143300.0
2015-03-05 14:40:00,42.36,42.36,42.3,42.3,117100.0,30.3844,30.3844,30.3414,30.3414,117100.0
2015-03-05 14:50:00,42.3,42.38,42.3,42.35,212200.0,30.3414,30.3988,30.3414,30.3773,212200.0
2015-03-05 15:00:00,42.36,42.38,42.33,42.35,232100.0,30.3844,30.3988,30.3629,30.3773,232100.0
2015-03-05 15:10:00,42.34,42.38,42.34,42.37,102200.0,30.3701,30.3988,30.3701,30.3916,102200.0
2015-03-05 15:20:00,42.37,42.41,42.36,42.41,128900.0,30.3916,30.4203,30.3844,30.4203,128900.0
2015-03-05 15:30:00,42.41,42.41,42.34,42.39,234400.0,30.4203,30.4203,30.3701,30.406,234400.0
2015-03-05 15:40:00,42.39,42.42,42.37,42.41,242200.0,30.406,30.4275,30.3916,30.4203,242200.0
2015-03-05 15:50:00,42.41,42.42,42.4,42.4,421100.0,30.4203,30.4275,30.4131,30.4131,421100.0
2015-03-06 09:30:00,42.12,42.2,42.03,42.05,844100.0,30.2123,30.2697,30.1477,30.1621,844100.0
2015-03-06 09:40:00,42.05,42.11,42.01,42.02,295000.0,30.1621,30.2051,30.1334,30.1406,295000.0
2015-03-06 09:50:00,42.02,42.04,41.95,41.96,373900.0,30.1406,30.1549,30.0904,30.0975,373900.0
2015-03-06 10:00:00,41.96,42.0,41.86,41.89,469800.0,30.0975,30.1262,30.0258,30.0473,469800.0
2015-03-06 10:10:00,41.9,41.95,41.82,41.82,372800.0,30.0545,30.0904,29.9971,29.9971,372800.0
2015-03-06 10:20:00,41.83,41.92,41.82,41.91,230900.0,30.0043,30.0688,29.9971,30.0617,230900.0
2015-03-06 10:30:00,41.91,41.93,41.87,41.89,261200.0,30.0617,30.076,30.033,30.0473,261200.0
2015-03-06 10:40:00,41.89,41.9,41.75,41.76,516300.0,30.0473,30.0545,29.9469,29.9541,516300.0
2015-03-06 10:50:00,41.75,41.76,41.7,41.74,420600.0,29.9469,29.9541,29.911,29.9397,420600.0
2015-03-06 11:00:00,41.75,41.75,41.64,41.66,393200.0,29.9469,29.9469,29.868,29.8823,393200.0
2015-03-06 11:10:00,41.66,41.75,41.64,41.71,771200.0,29.8823,29.9469,29.868,29.9182,771200.0
2015-03-06 11:20:00,41.71,41.8,41.69,41.7,532400.0,29.9182,29.9828,29.9039,29.911,532400.0
2015-03-06 11:30:00,41.69,41.72,41.62,41.67,346200.0,29.9039,29.9254,29.8536,29.8895,346200.0
2015-03-06 11:40:00,41.66,41.7,41.56,41.62,308400.0,29.8823,29.911,29.8106,29.8536,308400.0
2015-03-06 11:50:00,41.63,41.68,41.61,41.63,383200.0,29.8608,29.8967,29.8465,29.8608,383200.0
2015-03-06 12:00:00,41.63,41.65,41.59,41.64,565400.0,29.8608,29.8752,29.8321,29.868,565400.0
2015-03-06 12:10:00,41.64,41.65,41.54,41.56,400400.0,29.868,29.8752,29.7963,29.8106,400400.0
2015-03-06 12:20:00,41.56,41.56,41.45,41.55,392100.0,29.8106,29.8106,29.7317,29.8034,392100.0
2015-03-06 12:30:00,41.55,41.59,41.52,41.58,186200.0,29.8034,29.8321,29.7819,29.825,186200.0
2015-03-06 12:40:00,41.58,41.62,41.55,41.6,322200.0,29.825,29.8536,29.8034,29.8393,322200.0
2015-03-06 12:50:00,41.61,41.62,41.53,41.59,294200.0,29.8465,29.8536,29.7891,29.8321,294200.0
2015-03-06 13:00:00,41.58,41.61,41.49,41.52,308300.0,29.825,29.8465,29.7604,29.7819,308300.0
2015-03-06 13:10:00,41.52,41.62,41.52,41.57,235900.0,29.7819,29.8536,29.7819,29.8178,235900.0
2015-03-06 13:20:00,41.57,41.58,41.51,41.57,231500.0,29.8178,29.825,29.7747,29.8178,231500.0
2015-03-06 13:30:00,41.57,41.58,41.52,41.57,254600.0,29.8178,29.825,29.7819,29.8178,254600.0
2015-03-06 13:40:00,41.57,41.62,41.54,41.62,340300.0,29.8178,29.8536,29.7963,29.8536,340300.0
2015-03-06 13:50:00,41.62,41.65,41.61,41.64,113700.0,29.8536,29.8752,29.8465,29.868,113700.0
2015-03-06 14:00:00,41.65,41.74,41.64,41.72,292200.0,29.8752,29.9397,29.868,29.9254,292200.0
2015-03-06 14:10:00,41.73,41.75,41.7,41.72,180800.0,29.9326,29.9469,29.911,29.9254,180800.0
2015-03-06 14:20:00,41.71,41.72,41.54,41.55,463400.0,29.9182,29.9254,29.7963,29.8034,463400.0
2015-03-06 14:30:00,41.55,41.59,41.5,41.5,278600.0,29.8034,29.8321,29.7676,29.7676,278600.0
2015-03-06 14:40:00,41.5,41.54,41.48,41.52,259700.0,29.7676,29.7963,29.7532,29.7819,259700.0
2015-03-06 14:50:00,41.52,41.54,41.47,41.48,239200.0,29.7819,29.7963,29.7461,29.7532,239200.0
2015-03-06 15:00:00,41.48,41.55,41.47,41.49,454900.0,29.7532,29.8034,29.7461,29.7604,454900.0
2015-03-06 15:10:00,41.5,41.5,41.43,41.49,329300.0,29.7676,29.7676,29.7174,29.7604,329300.0
2015-03-06 15:20:00,41.49,41.52,41.45,41.46,289400.0,29.7604,29.7819,29.7317,29.7389,289400.0
2015-03-06 15:30:00,41.46,41.5,41.37,41.39,430500.0,29.7389,29.7676,29.6743,29.6887,430500.0
2015-03-06 15:40:00,41.39,41.44,41.33,41.43,656300.0,29.6887,29.7245,29.6456,29.7174,656300.0
2015-03-06 15:50:00,41.42,41.53,41.41,41.51,1261400.0,29.7102,29.7891,29.703,29.7747,1261400.0
2015-03-09 09:30:00,41.53,41.53,41.32,41.46,644800.0,29.7891,29.7891,29.6385,29.7389,644800.0
2015-03-09 09:40:00,41.46,41.52,41.39,41.43,225100.0,29.7389,29.7819,29.6887,29.7174,225100.0
2015-03-09 09:50:00,41.44,41.51,41.43,41.49,185600.0,29.7245,29.7747,29.7174,29.7604,185600.0
2015-03-09 10:00:00,41.48,41.55,41.47,41.51,303600.0,29.7532,29.8034,29.7461,29.7747,303600.0
2015-03-09 10:10:00,41.5,41.52,41.42,41.48,345500.0,29.7676,29.7819,29.7102,29.7532,345500.0
2015-03-09 10:20:00,41.48,41.55,41.44,41.46,304400.0,29.7532,29.8034,29.7245,29.7389,304400.0
2015-03-09 10:30:00,41.46,41.48,41.44,41.44,182100.0,29.7389,29.7532,29.7245,29.7245,182100.0
2015-03-09 10:40:00,41.44,41.47,41.41,41.47,179700.0,29.7245,29.7461,29.703,29.7461,179700.0
2015-03-09 10:50:00,41.46,41.5,41.45,41.49,172600.0,29.7389,29.7676,29.7317,29.7604,172600.0
2015-03-09 11:00:00,41.49,41.49,41.43,41.45,222500.0,29.7604,29.7604,29.7174,29.7317,222500.0
2015-03-09 11:10:00,41.45,41.47,41.43,41.46,177600.0,29.7317,29.7461,29.7174,29.7389,177600.0
2015-03-09 11:20:00,41.45,41.49,41.39,41.48,215000.0,29.7317,29.7604,29.6887,29.7532,215000.0
2015-03-09 11:30:00,41.48,41.49,41.41,41.41,168200.0,29.7532,29.7604,29.703,29.703,168200.0
2015-03-09 11:40:00,41.41,41.45,41.39,41.4,132700.0,29.703,29.7317,29.6887,29.6958,132700.0
2015-03-09 11:50:00,41.4,41.42,41.39,41.4,112800.0,29.6958,29.7102,29.6887,29.6958,112800.0
2015-03-09 12:00:00,41.41,41.41,41.35,41.35,147500.0,29.703,29.703,29.66,29.66,147500.0
2015-03-09 12:10:00,41.35,41.41,41.35,41.38,222500.0,29.66,29.703,29.66,29.6815,222500.0
2015-03-09 12:20:00,41.39,41.4,41.38,41.39,125200.0,29.6887,29.6958,29.6815,29.6887,125200.0
2015-03-09 12:30:00,41.38,41.41,41.36,41.4,198800.0,29.6815,29.703,29.6672,29.6958,198800.0
2015-03-09 12:40:00,41.39,41.46,41.39,41.44,115200.0,29.6887,29.7389,29.6887,29.7245,115200.0
2015-03-09 12:50:00,41.45,41.47,41.43,41.46,112800.0,29.7317,29.7461,29.7174,29.7389,112800.0
2015-03-09 13:00:00,41.46,41.47,41.42,41.42,131900.0,29.7389,29.7461,29.7102,29.7102,131900.0
2015-03-09 13:10:00,41.43,41.44,41.41,41.43,268900.0,29.7174,29.7245,29.703,29.7174,268900.0
2015-03-09 13:20:00,41.42,41.46,41.42,41.46,161200.0,29.7102,29.7389,29.7102,29.7389,161200.0
2015-03-09 13:30:00,41.46,41.47,41.45,41.46,92100.0,29.7389,29.7461,29.7317,29.7389,92100.0
2015-03-09 13:40:00,41.46,41.5,41.46,41.48,151500.0,29.7389,29.7676,29.7389,29.7532,151500.0
2015-03-09 13:50:00,41.47,41.51,41.42,41.42,220700.0,29.7461,29.7747,29.7102,29.7102,220700.0
2015-03-09 14:00:00,41.42,41.44,41.4,41.41,138500.0,29.7102,29.7245,29.6958,29.703,138500.0
2015-03-09 14:10:00,41.41,41.41,41.39,41.4,159200.0,29.703,29.703,29.6887,29.6958,159200.0
2015-03-09 14:20:00,41.4,41.44,41.39,41.43,129300.0,29.6958,29.7245,29.6887,29.7174,129300.0
2015-03-09 14:30:00,41.43,41.44,41.4,41.43,121900.0,29.7174,29.7245,29.6958,29.7174,121900.0
2015-03-09 14:40:00,41.44,41.45,41.41,41.44,260400.0,29.7245,29.7317,29.703,29.7245,260400.0
2015-03-09 14:50:00,41.45,41.46,41.42,41.43,195900.0,29.7317,29.7389,29.7102,29.7174,195900.0
2015-03-09 15:00:00,41.44,41.47,41.42,41.47,193100.0,29.7245,29.7461,29.7102,29.7461,193100.0
2015-03-09 15:10:00,41.47,41.48,41.43,41.43,199400.0,29.7461,29.7532,29.7174,29.7174,199400.0
2015-03-09 15:20:00,41.44,41.45,41.41,41.42,266000.0,29.7245,29.7317,29.703,29.7102,266000.0
2015-03-09 15:30:00,41.42,41.45,41.42,41.42,254800.0,29.7102,29.7317,29.7102,29.7102,254800.0
2015-03-09 15:40:00,41.43,41.46,41.41,41.44,342300.0,29.7174,29.7389,29.703,29.7245,342300.0
2015-03-09 15:50:00,41.45,41.45,41.39,41.4,656600.0,29.7317,29.7317,29.6887,29.6958,656600.0
2015-03-10 09:30:00,41.13,41.15,40.93,40.95,712900.0,29.5022,29.5165,29.3587,29.3731,712900.0
2015-03-10 09:40:00,40.95,41.0,40.89,40.9,407500.0,29.3731,29.4089,29.33,29.3372,407500.0
2015-03-10 09:50:00,40.9,40.92,40.81,40.89,560200.0,29.3372,29.3515,29.2726,29.33,560200.0
2015-03-10 10:00:00,40.9,40.96,40.88,40.96,199800.0,29.3372,29.3802,29.3229,29.3802,199800.0
2015-03-10 10:10:00,40.96,40.97,40.84,40.92,250400.0,29.3802,29.3874,29.2942,29.3515,250400.0
2015-03-10 10:20:00,40.91,40.94,40.89,40.94,231300.0,29.3444,29.3659,29.33,29.3659,231300.0
2015-03-10 10:30:00,40.93,40.96,40.91,40.94,315600.0,29.3587,29.3802,29.3444,29.3659,315600.0
2015-03-10 10:40:00,40.93,40.99,40.93,40.98,276100.0,29.3587,29.4018,29.3587,29.3946,276100.0
2015-03-10 10:50:00,40.98,41.07,40.97,40.99,229100.0,29.3946,29.4591,29.3874,29.4018,229100.0
2015-03-10 11:00:00,41.0,41.04,40.99,41.01,205900.0,29.4089,29.4376,29.4018,29.4161,205900.0
2015-03-10 11:10:00,41.01,41.06,41.0,41.05,132900.0,29.4161,29.452,29.4089,29.4448,132900.0
2015-03-10 11:20:00,41.05,41.07,40.99,41.01,171800.0,29.4448,29.4591,29.4018,29.4161,171800.0
2015-03-10 11:30:00,41.01,41.02,40.97,40.98,218900.0,29.4161,29.4233,29.3874,29.3946,218900.0
2015-03-10 11:40:00,40.98,40.99,40.88,40.91,244100.0,29.3946,29.4018,29.3229,29.3444,244100.0
2015-03-10 11:50:00,40.9,40.94,40.86,40.87,187500.0,29.3372,29.3659,29.3085,29.3157,187500.0
2015-03-10 12:00:00,40.87,40.87,40.79,40.87,223300.0,29.3157,29.3157,29.2583,29.3157,223300.0
2015-03-10 12:10:00,40.87,40.92,40.81,40.84,162500.0,29.3157,29.3515,29.2726,29.2942,162500.0
2015-03-10 12:20:00,40.83,40.84,40.79,40.79,226700.0,29.287,29.2942,29.2583,29.2583,226700.0
2015-03-10 12:30:00,40.79,40.82,40.75,40.8,247000.0,29.2583,29.2798,29.2296,29.2655,247000.0
2015-03-10 12:40:00,40.8,40.87,40.76,40.77,218000.0,29.2655,29.3157,29.2368,29.244,218000.0
2015-03-10 12:50:00,40.77,40.83,40.76,40.79,127900.0,29.244,29.287,29.2368,29.2583,127900.0
2015-03-10 13:00:00,40.79,40.82,40.77,40.77,135700.0,29.2583,29.2798,29.244,29.244,135700.0
2015-03-10 13:10:00,40.78,40.81,40.77,40.8,158100.0,29.2511,29.2726,29.244,29.2655,158100.0
2015-03-10 13:20:00,40.81,40.88,40.8,40.85,202200.0,29.2726,29.3229,29.2655,29.3013,202200.0
2015-03-10 13:30:00,40.86,40.87,40.79,40.79,176600.0,29.3085,29.3157,29.2583,29.2583,176600.0
2015-03-10 13:40:00,40.79,40.79,40.74,40.74,189200.0,29.2583,29.2583,29.2224,29.2224,189200.0
2015-03-10 13:50:00,40.75,40.8,40.71,40.72,339800.0,29.2296,29.2655,29.2009,29.2081,339800.0
2015-03-10 14:00:00,40.72,40.81,40.7,40.8,179600.0,29.2081,29.2726,29.1937,29.2655,179600.0
2015-03-10 14:10:00,40.8,40.81,40.7,40.7,298500.0,29.2655,29.2726,29.1937,29.1937,298500.0
2015-03-10 14:20:00,40.7,40.73,40.68,40.7,217300.0,29.1937,29.2153,29.1794,29.1937,217300.0
2015-03-10 14:30:00,40.71,40.78,40.7,40.77,289500.0,29.2009,29.2511,29.1937,29.244,289500.0
2015-03-10 14:40:00,40.76,40.82,40.71,40.79,290000.0,29.2368,29.2798,29.2009,29.2583,290000.0
2015-03-10 14:50:00,40.79,40.8,40.72,40.76,194800.0,29.2583,29.2655,29.2081,29.2368,194800.0
2015-03-10 15:00:00,40.76,40.81,40.75,40.79,207500.0,29.2368,29.2726,29.2296,29.2583,207500.0
2015-03-10 15:10:00,40.8,40.85,40.77,40.84,230300.0,29.2655,29.3013,29.244,29.2942,230300.0
2015-03-10 15:20:00,40.84,40.87,40.82,40.84,298500.0,29.2942,29.3157,29.2798,29.2942,298500.0
2015-03-10 15:30:00,40.83,40.84,40.78,40.83,305100.0,29.287,29.2942,29.2511,29.287,305100.0
2015-03-10 15:40:00,40.83,40.86,40.79,40.81,457000.0,29.287,29.3085,29.2583,29.2726,457000.0
2015-03-10 15:50:00,40.81,40.82,40.69,40.71,1732700.0,29.2726,29.2798,29.1866,29.2009,1732700.0
2015-03-11 09:30:00,40.73,40.73,40.55,40.62,684200.0,29.2153,29.2153,29.0861,29.1364,684200.0
2015-03-11 09:40:00,40.62,40.66,40.52,40.52,326200.0,29.1364,29.165,29.0646,29.0646,326200.0
2015-03-11 09:50:00,40.52,40.55,40.4,40.46,400100.0,29.0646,29.0861,28.9786,29.0216,400100.0
2015-03-11 10:00:00,40.47,40.48,40.37,40.37,446800.0,29.0288,29.0359,28.957,28.957,446800.0
2015-03-11 10:10:00,40.37,40.39,40.26,40.31,386200.0,28.957,28.9714,28.8781,28.914,386200.0
2015-03-11 10:20:00,40.32,40.35,40.27,40.33,684000.0,28.9212,28.9427,28.8853,28.9283,684000.0
2015-03-11 10:30:00,40.34,40.38,40.18,40.19,568000.0,28.9355,28.9642,28.8207,28.8279,568000.0
2015-03-11 10:40:00,40.2,40.23,40.16,40.23,373500.0,28.8351,28.8566,28.8064,28.8566,373500.0
2015-03-11 10:50:00,40.23,40.28,40.2,40.24,277000.0,28.8566,28.8925,28.8351,28.8638,277000.0
2015-03-11 11:00:00,40.25,40.27,40.21,40.23,246000.0,28.871,28.8853,28.8423,28.8566,246000.0
2015-03-11 11:10:00,40.23,40.3,40.22,40.27,383500.0,28.8566,28.9068,28.8494,28.8853,383500.0
2015-03-11 11:20:00,40.27,40.31,40.25,40.31,201000.0,28.8853,28.914,28.871,28.914,201000.0
2015-03-11 11:30:00,40.3,40.35,40.3,40.33,375400.0,28.9068,28.9427,28.9068,28.9283,375400.0
2015-03-11 11:40:00,40.33,40.35,40.31,40.34,365100.0,28.9283,28.9427,28.914,28.9355,365100.0
2015-03-11 11:50:00,40.34,40.34,40.31,40.32,168900.0,28.9355,28.9355,28.914,28.9212,168900.0
2015-03-11 12:00:00,40.33,40.35,40.31,40.32,325100.0,28.9283,28.9427,28.914,28.9212,325100.0
2015-03-11 12:10:00,40.32,40.36,40.3,40.35,371900.0,28.9212,28.9499,28.9068,28.9427,371900.0
2015-03-11 12:20:00,40.35,40.44,40.35,40.44,469300.0,28.9427,29.0072,28.9427,29.0072,469300.0
2015-03-11 12:30:00,40.44,40.53,40.42,40.53,382000.0,29.0072,29.0718,28.9929,29.0718,382000.0
2015-03-11 12:40:00,40.53,40.54,40.46,40.47,364300.0,29.0718,29.079,29.0216,29.0288,364300.0
2015-03-11 12:50:00,40.48,40.53,40.46,40.47,209300.0,29.0359,29.0718,29.0216,29.0288,209300.0
2015-03-11 13:00:00,40.47,40.49,40.46,40.48,182500.0,29.0288,29.0431,29.0216,29.0359,182500.0
2015-03-11 13:10:00,40.49,40.52,40.48,40.51,271300.0,29.0431,29.0646,29.0359,29.0575,271300.0
2015-03-11 13:20:00,40.5,40.51,40.43,40.43,285900.0,29.0503,29.0575,29.0001,29.0001,285900.0
2015-03-11 13:30:00,40.44,40.44,40.33,40.37,290300.0,29.0072,29.0072,28.9283,28.957,290300.0
2015-03-11 13:40:00,40.37,40.37,40.26,40.27,222300.0,28.957,28.957,28.8781,28.8853,222300.0
2015-03-11 13:50:00,40.28,40.32,40.26,40.27,261400.0,28.8925,28.9212,28.8781,28.8853,261400.0
2015-03-11 14:00:00,40.28,40.31,40.25,40.3,292000.0,28.8925,28.914,28.871,28.9068,292000.0
2015-03-11 14:10:00,40.31,40.34,40.29,40.33,210000.0,28.914,28.9355,28.8997,28.9283,210000.0
2015-03-11 14:20:00,40.33,40.34,40.3,40.3,290100.0,28.9283,28.9355,28.9068,28.9068,290100.0
2015-03-11 14:30:00,40.31,40.31,40.25,40.27,261900.0,28.914,28.914,28.871,28.8853,261900.0
2015-03-11 14:40:00,40.28,40.29,40.24,40.27,260600.0,28.8925,28.8997,28.8638,28.8853,260600.0
2015-03-11 14:50:00,40.27,40.29,40.24,40.27,270800.0,28.8853,28.8997,28.8638,28.8853,270800.0
2015-03-11 15:00:00,40.27,40.27,40.2,40.21,335400.0,28.8853,28.8853,28.8351,28.8423,335400.0
2015-03-11 15:10:00,40.21,40.22,40.19,40.2,471900.0,28.8423,28.8494,28.8279,28.8351,471900.0
2015-03-11 15:20:00,40.2,40.21,40.12,40.13,504800.0,28.8351,28.8423,28.7777,28.7849,504800.0
2015-03-11 15:30:00,40.12,40.13,40.08,40.12,621700.0,28.7777,28.7849,28.749,28.7777,621700.0
2015-03-11 15:40:00,40.12,40.14,40.09,40.11,690000.0,28.7777,28.7921,28.7562,28.7705,690000.0
2015-03-11 15:50:00,40.1,40.17,40.08,40.1,1502900.0,28.7634,28.8136,28.749,28.7634,1502900.0
2015-03-12 09:30:00,40.1,40.19,40.02,40.12,893300.0,28.9973,29.0624,28.9395,29.0118,893300.0
2015-03-12 09:40:00,40.12,40.24,40.11,40.23,424100.0,29.0118,29.0986,29.0046,29.0913,424100.0
2015-03-12 09:50:00,40.23,40.26,40.15,40.15,433000.0,29.0913,29.113,29.0335,29.0335,433000.0
2015-03-12 10:00:00,40.15,40.19,40.11,40.18,354200.0,29.0335,29.0624,29.0046,29.0552,354200.0
2015-03-12 10:10:00,40.18,40.18,40.11,40.15,358800.0,29.0552,29.0552,29.0046,29.0335,358800.0
2015-03-12 10:20:00,40.16,40.25,40.14,40.25,330000.0,29.0407,29.1058,29.0263,29.1058,330000.0
2015-03-12 10:30:00,40.25,40.33,40.24,40.3,410100.0,29.1058,29.1636,29.0986,29.142,410100.0
2015-03-12 10:40:00,40.3,40.31,40.22,40.27,290700.0,29.142,29.1492,29.0841,29.1203,290700.0
2015-03-12 10:50:00,40.27,40.31,40.26,40.29,340500.0,29.1203,29.1492,29.113,29.1347,340500.0
2015-03-12 11:00:00,40.3,40.32,40.25,40.3,503000.0,29.142,29.1564,29.1058,29.142,503000.0
2015-03-12 11:10:00,40.31,40.32,40.28,40.29,491500.0,29.1492,29.1564,29.1275,29.1347,491500.0
2015-03-12 11:20:00,40.3,40.35,40.29,40.34,237500.0,29.142,29.1781,29.1347,29.1709,237500.0
2015-03-12 11:30:00,40.34,40.41,40.33,40.41,546800.0,29.1709,29.2215,29.1636,29.2215,546800.0
2015-03-12 11:40:00,40.41,40.44,40.4,40.44,272300.0,29.2215,29.2432,29.2143,29.2432,272300.0
2015-03-12 11:50:00,40.44,40.45,40.41,40.45,292900.0,29.2432,29.2504,29.2215,29.2504,292900.0
2015-03-12 12:00:00,40.45,40.46,40.37,40.37,193000.0,29.2504,29.2577,29.1926,29.1926,193000.0
2015-03-12 12:10:00,40.38,40.38,40.34,40.36,223400.0,29.1998,29.1998,29.1709,29.1853,223400.0
2015-03-12 12:20:00,40.36,40.43,40.35,40.42,250900.0,29.1853,29.236,29.1781,29.2287,250900.0
2015-03-12 12:30:00,40.42,40.42,40.34,40.36,128800.0,29.2287,29.2287,29.1709,29.1853,128800.0
2015-03-12 12:40:00,40.35,40.37,40.3,40.34,215000.0,29.1781,29.1926,29.142,29.1709,215000.0
2015-03-12 12:50:00,40.34,40.36,40.32,40.33,166400.0,29.1709,29.1853,29.1564,29.1636,166400.0
2015-03-12 13:00:00,40.34,40.39,40.33,40.37,496300.0,29.1709,29.207,29.1636,29.1926,496300.0
2015-03-12 13:10:00,40.37,40.41,40.36,40.41,225300.0,29.1926,29.2215,29.1853,29.2215,225300.0
2015-03-12 13:20:00,40.41,40.41,40.36,40.37,255100.0,29.2215,29.2215,29.1853,29.1926,255100.0
2015-03-12 13:30:00,40.37,40.44,40.35,40.43,190800.0,29.1926,29.2432,29.1781,29.236,190800.0
2015-03-12 13:40:00,40.42,40.44,40.4,40.41,199500.0,29.2287,29.2432,29.2143,29.2215,199500.0
2015-03-12 13:50:00,40.41,40.46,40.4,40.42,291900.0,29.2215,29.2577,29.2143,29.2287,291900.0
2015-03-12 14:00:00,40.41,40.43,40.37,40.4,200800.0,29.2215,29.236,29.1926,29.2143,200800.0
2015-03-12 14:10:00,40.4,40.4,40.34,40.38,266400.0,29.2143,29.2143,29.1709,29.1998,266400.0
2015-03-12 14:20:00,40.38,40.42,40.37,40.42,323600.0,29.1998,29.2287,29.1926,29.2287,323600.0
2015-03-12 14:30:00,40.41,40.47,40.41,40.47,267600.0,29.2215,29.2649,29.2215,29.2649,267600.0
2015-03-12 14:40:00,40.47,40.5,40.45,40.49,426900.0,29.2649,29.2866,29.2504,29.2793,426900.0
2015-03-12 14:50:00,40.5,40.55,40.49,40.51,533200.0,29.2866,29.3227,29.2793,29.2938,533200.0
2015-03-12 15:00:00,40.51,40.55,40.5,40.5,330900.0,29.2938,29.3227,29.2866,29.2866,330900.0
2015-03-12 15:10:00,40.5,40.51,40.48,40.48,183900.0,29.2866,29.2938,29.2721,29.2721,183900.0
2015-03-12 15:20:00,40.48,40.5,40.46,40.47,324700.0,29.2721,29.2866,29.2577,29.2649,324700.0
2015-03-12 15:30:00,40.48,40.5,40.43,40.48,309800.0,29.2721,29.2866,29.236,29.2721,309800.0
2015-03-12 15:40:00,40.48,40.53,40.47,40.51,785800.0,29.2721,29.3083,29.2649,29.2938,785800.0
2015-03-12 15:50:00,40.51,40.57,40.5,40.56,1310700.0,29.2938,29.3372,29.2866,29.33,1310700.0
2015-03-13 09:30:00,40.46,40.57,40.16,40.22,607900.0,29.2577,29.3372,29.0407,29.0841,607900.0
2015-03-13 09:40:00,40.22,40.28,40.13,40.21,391400.0,29.0841,29.1275,29.019,29.0769,391400.0
2015-03-13 09:50:00,40.21,40.27,40.2,40.25,223700.0,29.0769,29.1203,29.0696,29.1058,223700.0
2015-03-13 10:00:00,40.24,40.27,40.06,40.07,396600.0,29.0986,29.1203,28.9684,28.9756,396600.0
2015-03-13 10:10:00,40.06,40.14,40.02,40.11,299600.0,28.9684,29.0263,28.9395,29.0046,299600.0
2015-03-13 10:20:00,40.11,40.12,40.0,40.01,403700.0,29.0046,29.0118,28.925,28.9322,403700.0
2015-03-13 10:30:00,40.01,40.07,39.95,40.05,589500.0,28.9322,28.9756,28.8889,28.9612,589500.0
2015-03-13 10:40:00,40.06,40.1,40.01,40.03,258200.0,28.9684,28.9973,28.9322,28.9467,258200.0
2015-03-13 10:50:00,40.02,40.06,39.9,39.92,373600.0,28.9395,28.9684,28.8527,28.8672,373600.0
2015-03-13 11:00:00,39.91,39.95,39.87,39.93,434700.0,28.8599,28.8889,28.831,28.8744,434700.0
2015-03-13 11:10:00,39.94,39.96,39.83,39.86,375200.0,28.8816,28.8961,28.8021,28.8238,375200.0
2015-03-13 11:20:00,39.86,39.89,39.73,39.73,392400.0,28.8238,28.8455,28.7298,28.7298,392400.0
2015-03-13 11:30:00,39.73,39.76,39.61,39.64,1023900.0,28.7298,28.7515,28.643,28.6647,1023900.0
2015-03-13 11:40:00,39.64,39.73,39.62,39.7,498800.0,28.6647,28.7298,28.6502,28.7081,498800.0
2015-03-13 11:50:00,39.71,39.84,39.71,39.8,359100.0,28.7153,28.8093,28.7153,28.7804,359100.0
2015-03-13 12:00:00,39.8,39.8,39.71,39.75,343000.0,28.7804,28.7804,28.7153,28.7442,343000.0
2015-03-13 12:10:00,39.75,39.81,39.73,39.79,166500.0,28.7442,28.7876,28.7298,28.7732,166500.0
2015-03-13 12:20:00,39.79,39.91,39.79,39.91,293300.0,28.7732,28.8599,28.7732,28.8599,293300.0
2015-03-13 12:30:00,39.9,39.91,39.88,39.89,242300.0,28.8527,28.8599,28.8382,28.8455,242300.0
2015-03-13 12:40:00,39.89,39.89,39.85,39.88,175600.0,28.8455,28.8455,28.8165,28.8382,175600.0
2015-03-13 12:50:00,39.88,39.91,39.85,39.89,166000.0,28.8382,28.8599,28.8165,28.8455,166000.0
2015-03-13 13:00:00,39.89,39.91,39.87,39.9,166000.0,28.8455,28.8599,28.831,28.8527,166000.0
2015-03-13 13:10:00,39.9,39.91,39.83,39.84,162500.0,28.8527,28.8599,28.8021,28.8093,162500.0
2015-03-13 13:20:00,39.84,39.86,39.78,39.79,158700.0,28.8093,28.8238,28.7659,28.7732,158700.0
2015-03-13 13:30:00,39.79,39.84,39.77,39.84,166300.0,28.7732,28.8093,28.7587,28.8093,166300.0
2015-03-13 13:40:00,39.84,39.87,39.82,39.84,138000.0,28.8093,28.831,28.7949,28.8093,138000.0
2015-03-13 13:50:00,39.84,39.89,39.83,39.84,123700.0,28.8093,28.8455,28.8021,28.8093,123700.0
2015-03-13 14:00:00,39.84,39.87,39.81,39.85,165900.0,28.8093,28.831,28.7876,28.8165,165900.0
2015-03-13 14:10:00,39.85,39.88,39.81,39.85,167100.0,28.8165,28.8382,28.7876,28.8165,167100.0
2015-03-13 14:20:00,39.85,39.88,39.81,39.88,197800.0,28.8165,28.8382,28.7876,28.8382,197800.0
2015-03-13 14:30:00,39.87,39.88,39.8,39.82,432300.0,28.831,28.8382,28.7804,28.7949,432300.0
2015-03-13 14:40:00,39.83,39.83,39.75,39.76,468400.0,28.8021,28.8021,28.7442,28.7515,468400.0
2015-03-13 14:50:00,39.76,39.83,39.74,39.79,346600.0,28.7515,28.8021,28.737,28.7732,346600.0
2015-03-13 15:00:00,39.8,39.81,39.76,39.79,244100.0,28.7804,28.7876,28.7515,28.7732,244100.0
2015-03-13 15:10:00,39.79,39.82,39.78,39.8,305600.0,28.7732,28.7949,28.7659,28.7804,305600.0
2015-03-13 15:20:00,39.79,39.85,39.77,39.84,344900.0,28.7732,28.8165,28.7587,28.8093,344900.0
2015-03-13 15:30:00,39.84,39.9,39.83,39.88,395500.0,28.8093,28.8527,28.8021,28.8382,395500.0
2015-03-13 15:40:00,39.88,39.94,39.88,39.91,741300.0,28.8382,28.8816,28.8382,28.8599,741300.0
2015-03-13 15:50:00,39.92,40.03,39.91,39.91,1564200.0,28.8672,28.9467,28.8599,28.8599,1564200.0
2015-03-16 09:30:00,40.0,40.19,39.99,40.16,745600.0,28.925,29.0624,28.9178,29.0407,745600.0
2015-03-16 09:40:00,40.16,40.2,40.08,40.17,606600.0,29.0407,29.0696,28.9829,29.0479,606600.0
2015-03-16 09:50:00,40.18,40.29,40.17,40.27,547600.0,29.0552,29.1347,29.0479,29.1203,547600.0
2015-03-16 10:00:00,40.26,40.27,40.17,40.19,531700.0,29.113,29.1203,29.0479,29.0624,531700.0
2015-03-16 10:10:00,40.2,40.22,40.11,40.15,305500.0,29.0696,29.0841,29.0046,29.0335,305500.0
2015-03-16 10:20:00,40.15,40.25,40.14,40.23,407400.0,29.0335,29.1058,29.0263,29.0913,407400.0
2015-03-16 10:30:00,40.24,40.29,40.19,40.2,233200.0,29.0986,29.1347,29.0624,29.0696,233200.0
2015-03-16 10:40:00,40.19,40.2,40.14,40.17,320000.0,29.0624,29.0696,29.0263,29.0479,320000.0
2015-03-16 10:50:00,40.16,40.3,40.16,40.29,326500.0,29.0407,29.142,29.0407,29.1347,326500.0
2015-03-16 11:00:00,40.28,40.35,40.25,40.27,305100.0,29.1275,29.1781,29.1058,29.1203,305100.0
2015-03-16 11:10:00,40.27,40.33,40.26,40.26,269400.0,29.1203,29.1636,29.113,29.113,269400.0
2015-03-16 11:20:00,40.27,40.31,40.25,40.25,227500.0,29.1203,29.1492,29.1058,29.1058,227500.0
2015-03-16 11:30:00,40.25,40.29,40.16,40.19,280300.0,29.1058,29.1347,29.0407,29.0624,280300.0
2015-03-16 11:40:00,40.19,40.3,40.19,40.3,174500.0,29.0624,29.142,29.0624,29.142,174500.0
2015-03-16 11:50:00,40.3,40.31,40.25,40.27,161800.0,29.142,29.1492,29.1058,29.1203,161800.0
2015-03-16 12:00:00,40.27,40.28,40.17,40.17,203900.0,29.1203,29.1275,29.0479,29.0479,203900.0
2015-03-16 12:10:00,40.17,40.18,40.11,40.13,201900.0,29.0479,29.0552,29.0046,29.019,201900.0
2015-03-16 12:20:00,40.13,40.16,40.1,40.11,193400.0,29.019,29.0407,28.9973,29.0046,193400.0
2015-03-16 12:30:00,40.11,40.14,40.07,40.11,233200.0,29.0046,29.0263,28.9756,29.0046,233200.0
2015-03-16 12:40:00,40.1,40.13,40.02,40.05,256900.0,28.9973,29.019,28.9395,28.9612,256900.0
2015-03-16 12:50:00,40.06,40.14,40.05,40.09,149300.0,28.9684,29.0263,28.9612,28.9901,149300.0
2015-03-16 13:00:00,40.1,40.1,40.03,40.05,384700.0,28.9973,28.9973,28.9467,28.9612,384700.0
2015-03-16 13:10:00,40.05,40.1,40.02,40.08,145100.0,28.9612,28.9973,28.9395,28.9829,145100.0
2015-03-16 13:20:00,40.08,40.09,40.03,40.06,164900.0,28.9829,28.9901,28.9467,28.9684,164900.0
2015-03-16 13:30:00,40.06,40.08,40.04,40.04,191800.0,28.9684,28.9829,28.9539,28.9539,191800.0
2015-03-16 13:40:00,40.05,40.15,40.02,40.13,287900.0,28.9612,29.0335,28.9395,29.019,287900.0
2015-03-16 13:50:00,40.14,40.15,40.09,40.1,133600.0,29.0263,29.0335,28.9901,28.9973,133600.0
2015-03-16 14:00:00,40.1,40.13,40.08,40.11,235400.0,28.9973,29.019,28.9829,29.0046,235400.0
2015-03-16 14:10:00,40.11,40.11,40.05,40.07,221600.0,29.0046,29.0046,28.9612,28.9756,221600.0
2015-03-16 14:20:00,40.07,40.18,40.07,40.18,316800.0,28.9756,29.0552,28.9756,29.0552,316800.0
2015-03-16 14:30:00,40.18,40.18,40.15,40.15,175000.0,29.0552,29.0552,29.0335,29.0335,175000.0
2015-03-16 14:40:00,40.16,40.21,40.14,40.2,528700.0,29.0407,29.0769,29.0263,29.0696,528700.0
2015-03-16 14:50:00,40.21,40.3,40.2,40.28,362100.0,29.0769,29.142,29.0696,29.1275,362100.0
2015-03-16 15:00:00,40.29,40.35,40.28,40.29,391300.0,29.1347,29.1781,29.1275,29.1347,391300.0
2015-03-16 15:10:00,40.29,40.3,40.26,40.28,159900.0,29.1347,29.142,29.113,29.1275,159900.0
2015-03-16 15:20:00,40.28,40.28,40.21,40.23,345800.0,29.1275,29.1275,29.0769,29.0913,345800.0
2015-03-16 15:30:00,40.23,40.27,40.2,40.24,437900.0,29.0913,29.1203,29.0696,29.0986,437900.0
2015-03-16 15:40:00,40.24,40.26,40.22,40.23,402600.0,29.0986,29.113,29.0841,29.0913,402600.0
2015-03-16 15:50:00,40.24,40.29,40.19,40.28,769500.0,29.0986,29.1347,29.0624,29.1275,769500.0
2015-03-17 09:30:00,40.67,40.7,40.45,40.52,1363600.0,29.4095,29.4312,29.2504,29.301,1363600.0
2015-03-17 09:40:00,40.52,40.63,40.5,40.52,732700.0,29.301,29.3806,29.2866,29.301,732700.0
2015-03-17 09:50:00,40.52,40.59,40.5,40.59,722900.0,29.301,29.3517,29.2866,29.3517,722900.0
2015-03-17 10:00:00,40.58,40.66,40.53,40.58,556200.0,29.3444,29.4023,29.3083,29.3444,556200.0
2015-03-17 10:10:00,40.58,40.64,40.54,40.55,618400.0,29.3444,29.3878,29.3155,29.3227,618400.0
2015-03-17 10:20:00,40.56,40.73,40.51,40.73,632400.0,29.33,29.4529,29.2938,29.4529,632400.0
2015-03-17 10:30:00,40.72,40.73,40.6,40.62,497500.0,29.4457,29.4529,29.3589,29.3734,497500.0
2015-03-17 10:40:00,40.62,40.67,40.61,40.64,373400.0,29.3734,29.4095,29.3661,29.3878,373400.0
2015-03-17 10:50:00,40.63,40.66,40.59,40.61,361100.0,29.3806,29.4023,29.3517,29.3661,361100.0
2015-03-17 11:00:00,40.61,40.62,40.52,40.53,509100.0,29.3661,29.3734,29.301,29.3083,509100.0
2015-03-17 11:10:00,40.54,40.56,40.47,40.5,572300.0,29.3155,29.33,29.2649,29.2866,572300.0
2015-03-17 11:20:00,40.5,40.56,40.48,40.53,403100.0,29.2866,29.33,29.2721,29.3083,403100.0
2015-03-17 11:30:00,40.52,40.55,40.48,40.48,316800.0,29.301,29.3227,29.2721,29.2721,316800.0
2015-03-17 11:40:00,40.48,40.53,40.47,40.48,250100.0,29.2721,29.3083,29.2649,29.2721,250100.0
2015-03-17 11:50:00,40.48,40.51,40.45,40.51,266100.0,29.2721,29.2938,29.2504,29.2938,266100.0
2015-03-17 12:00:00,40.51,40.52,40.42,40.43,395900.0,29.2938,29.301,29.2287,29.236,395900.0
2015-03-17 12:10:00,40.43,40.44,40.32,40.39,414700.0,29.236,29.2432,29.1564,29.207,414700.0
2015-03-17 12:20:00,40.39,40.45,40.38,40.41,430400.0,29.207,29.2504,29.1998,29.2215,430400.0
2015-03-17 12:30:00,40.42,40.51,40.4,40.44,301100.0,29.2287,29.2938,29.2143,29.2432,301100.0
2015-03-17 12:40:00,40.44,40.49,40.42,40.46,210300.0,29.2432,29.2793,29.2287,29.2577,210300.0
2015-03-17 12:50:00,40.46,40.47,40.43,40.44,471300.0,29.2577,29.2649,29.236,29.2432,471300.0
2015-03-17 13:00:00,40.44,40.45,40.4,40.45,287800.0,29.2432,29.2504,29.2143,29.2504,287800.0
2015-03-17 13:10:00,40.44,40.47,40.42,40.42,189800.0,29.2432,29.2649,29.2287,29.2287,189800.0
2015-03-17 13:20:00,40.43,40.43,40.41,40.42,202400.0,29.236,29.236,29.2215,29.2287,202400.0
2015-03-17 13:30:00,40.43,40.48,40.42,40.44,251300.0,29.236,29.2721,29.2287,29.2432,251300.0
2015-03-17 13:40:00,40.45,40.48,40.43,40.48,224500.0,29.2504,29.2721,29.236,29.2721,224500.0
2015-03-17 13:50:00,40.47,40.54,40.44,40.51,283200.0,29.2649,29.3155,29.2432,29.2938,283200.0
2015-03-17 14:00:00,40.51,40.56,40.5,40.54,199200.0,29.2938,29.33,29.2866,29.3155,199200.0
2015-03-17 14:10:00,40.53,40.57,40.52,40.53,306900.0,29.3083,29.3372,29.301,29.3083,306900.0
2015-03-17 14:20:00,40.53,40.54,40.5,40.5,267200.0,29.3083,29.3155,29.2866,29.2866,267200.0
2015-03-17 14:30:00,40.51,40.53,40.49,40.52,370800.0,29.2938,29.3083,29.2793,29.301,370800.0
2015-03-17 14:40:00,40.52,40.54,40.5,40.52,258600.0,29.301,29.3155,29.2866,29.301,258600.0
2015-03-17 14:50:00,40.52,40.55,40.49,40.52,250200.0,29.301,29.3227,29.2793,29.301,250200.0
2015-03-17 15:00:00,40.52,40.56,40.52,40.54,273100.0,29.301,29.33,29.301,29.3155,273100.0
2015-03-17 15:10:00,40.55,40.59,40.53,40.59,348500.0,29.3227,29.3517,29.3083,29.3517,348500.0
2015-03-17 15:20:00,40.58,40.59,40.53,40.54,461800.0,29.3444,29.3517,29.3083,29.3155,461800.0
2015-03-17 15:30:00,40.54,40.56,40.53,40.54,500300.0,29.3155,29.33,29.3083,29.3155,500300.0
2015-03-17 15:40:00,40.54,40.56,40.51,40.55,733800.0,29.3155,29.33,29.2938,29.3227,733800.0
2015-03-17 15:50:00,40.54,40.56,40.5,40.52,1613700.0,29.3155,29.33,29.2866,29.301,1613700.0
2015-03-18 09:30:00,40.48,40.48,40.07,40.1,931600.0,29.2721,29.2721,28.9756,28.9973,931600.0
2015-03-18 09:40:00,40.1,40.13,40.0,40.05,539400.0,28.9973,29.019,28.925,28.9612,539400.0
2015-03-18 09:50:00,40.04,40.08,40.02,40.04,531200.0,28.9539,28.9829,28.9395,28.9539,531200.0
2015-03-18 10:00:00,40.04,40.06,40.01,40.03,310500.0,28.9539,28.9684,28.9322,28.9467,310500.0
2015-03-18 10:10:00,40.03,40.1,40.01,40.03,416400.0,28.9467,28.9973,28.9322,28.9467,416400.0
2015-03-18 10:20:00,40.03,40.05,39.97,40.01,569900.0,28.9467,28.9612,28.9033,28.9322,569900.0
2015-03-18 10:30:00,40.02,40.06,40.0,40.01,295600.0,28.9395,28.9684,28.925,28.9322,295600.0
2015-03-18 10:40:00,40.0,40.01,39.93,39.99,465500.0,28.925,28.9322,28.8744,28.9178,465500.0
2015-03-18 10:50:00,39.98,40.02,39.94,39.98,274000.0,28.9106,28.9395,28.8816,28.9106,274000.0
2015-03-18 11:00:00,39.98,40.0,39.91,39.95,288100.0,28.9106,28.925,28.8599,28.8889,288100.0
2015-03-18 11:10:00,39.95,39.97,39.9,39.91,340500.0,28.8889,28.9033,28.8527,28.8599,340500.0
2015-03-18 11:20:00,39.91,39.95,39.88,39.91,343400.0,28.8599,28.8889,28.8382,28.8599,343400.0
2015-03-18 11:30:00,39.91,39.95,39.86,39.87,215600.0,28.8599,28.8889,28.8238,28.831,215600.0
2015-03-18 11:40:00,39.87,39.94,39.85,39.94,508200.0,28.831,28.8816,28.8165,28.8816,508200.0
2015-03-18 11:50:00,39.94,39.95,39.89,39.9,277500.0,28.8816,28.8889,28.8455,28.8527,277500.0
2015-03-18 12:00:00,39.9,39.91,39.85,39.85,284100.0,28.8527,28.8599,28.8165,28.8165,284100.0
2015-03-18 12:10:00,39.85,39.86,39.81,39.84,370400.0,28.8165,28.8238,28.7876,28.8093,370400.0
2015-03-18 12:20:00,39.84,39.92,39.81,39.88,521900.0,28.8093,28.8672,28.7876,28.8382,521900.0
2015-03-18 12:30:00,39.89,39.99,39.88,39.98,269200.0,28.8455,28.9178,28.8382,28.9106,269200.0
2015-03-18 12:40:00,39.99,40.03,39.91,39.91,306000.0,28.9178,28.9467,28.8599,28.8599,306000.0
2015-03-18 12:50:00,39.91,39.97,39.89,39.93,340500.0,28.8599,28.9033,28.8455,28.8744,340500.0
2015-03-18 13:00:00,39.93,39.99,39.9,39.93,300600.0,28.8744,28.9178,28.8527,28.8744,300600.0
2015-03-18 13:10:00,39.93,39.93,39.88,39.93,198200.0,28.8744,28.8744,28.8382,28.8744,198200.0
2015-03-18 13:20:00,39.93,39.93,39.87,39.88,248100.0,28.8744,28.8744,28.831,28.8382,248100.0
2015-03-18 13:30:00,39.89,39.91,39.8,39.8,373500.0,28.8455,28.8599,28.7804,28.7804,373500.0
2015-03-18 13:40:00,39.8,39.82,39.8,39.82,224300.0,28.7804,28.7949,28.7804,28.7949,224300.0
2015-03-18 13:50:00,39.81,39.97,39.81,39.91,346400.0,28.7876,28.9033,28.7876,28.8599,346400.0
2015-03-18 14:00:00,39.91,40.44,39.91,40.34,1295900.0,28.8599,29.2432,28.8599,29.1709,1295900.0
2015-03-18 14:10:00,40.33,40.47,40.28,40.44,859200.0,29.1636,29.2649,29.1275,29.2432,859200.0
2015-03-18 14:20:00,40.43,40.51,40.37,40.5,536900.0,29.236,29.2938,29.1926,29.2866,536900.0
2015-03-18 14:30:00,40.5,40.67,40.48,40.57,729300.0,29.2866,29.4095,29.2721,29.3372,729300.0
2015-03-18 14:40:00,40.57,40.62,40.46,40.52,575600.0,29.3372,29.3734,29.2577,29.301,575600.0
2015-03-18 14:50:00,40.51,40.56,40.45,40.52,541800.0,29.2938,29.33,29.2504,29.301,541800.0
2015-03-18 15:00:00,40.51,40.69,40.48,40.66,710000.0,29.2938,29.424,29.2721,29.4023,710000.0
2015-03-18 15:10:00,40.66,40.79,40.63,40.76,641900.0,29.4023,29.4963,29.3806,29.4746,641900.0
2015-03-18 15:20:00,40.76,40.76,40.61,40.63,513400.0,29.4746,29.4746,29.3661,29.3806,513400.0
2015-03-18 15:30:00,40.63,40.67,40.53,40.57,776100.0,29.3806,29.4095,29.3083,29.3372,776100.0
2015-03-18 15:40:00,40.57,40.59,40.52,40.54,1045200.0,29.3372,29.3517,29.301,29.3155,1045200.0
2015-03-18 15:50:00,40.54,40.59,40.5,40.57,1479500.0,29.3155,29.3517,29.2866,29.3372,1479500.0
2015-03-19 09:30:00,40.48,40.52,40.3,40.41,606700.0,29.2721,29.301,29.142,29.2215,606700.0
2015-03-19 09:40:00,40.4,40.41,40.26,40.29,393500.0,29.2143,29.2215,29.113,29.1347,393500.0
2015-03-19 09:50:00,40.28,40.33,40.23,40.28,392200.0,29.1275,29.1636,29.0913,29.1275,392200.0
2015-03-19 10:00:00,40.29,40.31,40.23,40.27,330400.0,29.1347,29.1492,29.0913,29.1203,330400.0
2015-03-19 10:10:00,40.27,40.35,40.23,40.31,292900.0,29.1203,29.1781,29.0913,29.1492,292900.0
2015-03-19 10:20:00,40.3,40.31,40.17,40.2,426800.0,29.142,29.1492,29.0479,29.0696,426800.0
2015-03-19 10:30:00,40.2,40.2,40.11,40.16,370900.0,29.0696,29.0696,29.0046,29.0407,370900.0
2015-03-19 10:40:00,40.16,40.25,40.14,40.16,413000.0,29.0407,29.1058,29.0263,29.0407,413000.0
2015-03-19 10:50:00,40.15,40.19,40.1,40.14,297300.0,29.0335,29.0624,28.9973,29.0263,297300.0
2015-03-19 11:00:00,40.13,40.22,40.11,40.18,281200.0,29.019,29.0841,29.0046,29.0552,281200.0
2015-03-19 11:10:00,40.18,40.21,40.15,40.21,143300.0,29.0552,29.0769,29.0335,29.0769,143300.0
2015-03-19 11:20:00,40.21,40.21,40.12,40.15,264900.0,29.0769,29.0769,29.0118,29.0335,264900.0
2015-03-19 11:30:00,40.15,40.16,40.07,40.13,260800.0,29.0335,29.0407,28.9756,29.019,260800.0
2015-03-19 11:40:00,40.13,40.14,40.04,40.1,325400.0,29.019,29.0263,28.9539,28.9973,325400.0
2015-03-19 11:50:00,40.09,40.15,40.05,40.11,199900.0,28.9901,29.0335,28.9612,29.0046,199900.0
2015-03-19 12:00:00,40.12,40.14,40.08,40.13,185800.0,29.0118,29.0263,28.9829,29.019,185800.0
2015-03-19 12:10:00,40.14,40.14,40.09,40.12,171400.0,29.0263,29.0263,28.9901,29.0118,171400.0
2015-03-19 12:20:00,40.12,40.17,40.09,40.15,314600.0,29.0118,29.0479,28.9901,29.0335,314600.0
2015-03-19 12:30:00,40.15,40.15,40.07,40.09,223300.0,29.0335,29.0335,28.9756,28.9901,223300.0
2015-03-19 12:40:00,40.09,40.13,40.09,40.13,250200.0,28.9901,29.019,28.9901,29.019,250200.0
2015-03-19 12:50:00,40.13,40.13,40.06,40.08,160200.0,29.019,29.019,28.9684,28.9829,160200.0
2015-03-19 13:00:00,40.07,40.11,40.05,40.06,608500.0,28.9756,29.0046,28.9612,28.9684,608500.0
2015-03-19 13:10:00,40.06,40.08,40.02,40.08,385600.0,28.9684,28.9829,28.9395,28.9829,385600.0
2015-03-19 13:20:00,40.07,40.13,40.07,40.11,244800.0,28.9756,29.019,28.9756,29.0046,244800.0
2015-03-19 13:30:00,40.11,40.11,40.08,40.09,152200.0,29.0046,29.0046,28.9829,28.9901,152200.0
2015-03-19 13:40:00,40.08,40.09,40.0,40.01,425400.0,28.9829,28.9901,28.925,28.9322,425400.0
2015-03-19 13:50:00,40.02,40.03,40.0,40.0,294700.0,28.9395,28.9467,28.925,28.925,294700.0
2015-03-19 14:00:00,40.01,40.05,39.99,40.03,333900.0,28.9322,28.9612,28.9178,28.9467,333900.0
2015-03-19 14:10:00,40.03,40.07,39.99,40.02,411100.0,28.9467,28.9756,28.9178,28.9395,411100.0
2015-03-19 14:20:00,40.01,40.04,39.99,40.03,468600.0,28.9322,28.9539,28.9178,28.9467,468600.0
2015-03-19 14:30:00,40.03,40.06,39.99,40.05,237400.0,28.9467,28.9684,28.9178,28.9612,237400.0
2015-03-19 14:40:00,40.05,40.06,40.0,40.04,270600.0,28.9612,28.9684,28.925,28.9539,270600.0
2015-03-19 14:50:00,40.03,40.07,40.0,40.06,338300.0,28.9467,28.9756,28.925,28.9684,338300.0
2015-03-19 15:00:00,40.06,40.09,40.03,40.05,270400.0,28.9684,28.9901,28.9467,28.9612,270400.0
2015-03-19 15:10:00,40.04,40.05,40.0,40.0,303500.0,28.9539,28.9612,28.925,28.925,303500.0
2015-03-19 15:20:00,40.01,40.01,39.96,40.0,377400.0,28.9322,28.9322,28.8961,28.925,377400.0
2015-03-19 15:30:00,39.99,40.06,39.99,40.03,486600.0,28.9178,28.9684,28.9178,28.9467,486600.0
2015-03-19 15:40:00,40.03,40.05,39.98,40.04,641300.0,28.9467,28.9612,28.9106,28.9539,641300.0
2015-03-19 15:50:00,40.04,40.05,39.99,40.03,932200.0,28.9539,28.9612,28.9178,28.9467,932200.0
2015-03-20 09:30:00,40.07,40.25,40.01,40.15,4587000.0,28.9756,29.1058,28.9322,29.0335,4587000.0
2015-03-20 09:40:00,40.15,40.21,40.05,40.17,511500.0,29.0335,29.0769,28.9612,29.0479,511500.0
2015-03-20 09:50:00,40.18,40.34,40.17,40.3,680800.0,29.0552,29.1709,29.0479,29.142,680800.0
2015-03-20 10:00:00,40.3,40.34,40.25,40.27,269000.0,29.142,29.1709,29.1058,29.1203,269000.0
2015-03-20 10:10:00,40.28,40.28,40.18,40.2,367600.0,29.1275,29.1275,29.0552,29.0696,367600.0
2015-03-20 10:20:00,40.2,40.24,40.15,40.24,257300.0,29.0696,29.0986,29.0335,29.0986,257300.0
2015-03-20 10:30:00,40.24,40.33,40.21,40.3,427900.0,29.0986,29.1636,29.0769,29.142,427900.0
2015-03-20 10:40:00,40.3,40.38,40.3,40.32,362900.0,29.142,29.1998,29.142,29.1564,362900.0
2015-03-20 10:50:00,40.31,40.4,40.31,40.39,403000.0,29.1492,29.2143,29.1492,29.207,403000.0
2015-03-20 11:00:00,40.39,40.43,40.35,40.35,229000.0,29.207,29.236,29.1781,29.1781,229000.0
2015-03-20 11:10:00,40.36,40.39,40.33,40.36,182600.0,29.1853,29.207,29.1636,29.1853,182600.0
2015-03-20 11:20:00,40.36,40.36,40.28,40.32,285700.0,29.1853,29.1853,29.1275,29.1564,285700.0
2015-03-20 11:30:00,40.33,40.39,40.33,40.34,222800.0,29.1636,29.207,29.1636,29.1709,222800.0
2015-03-20 11:40:00,40.33,40.36,40.32,40.36,201800.0,29.1636,29.1853,29.1564,29.1853,201800.0
2015-03-20 11:50:00,40.35,40.41,40.33,40.39,316200.0,29.1781,29.2215,29.1636,29.207,316200.0
2015-03-20 12:00:00,40.38,40.4,40.34,40.34,175800.0,29.1998,29.2143,29.1709,29.1709,175800.0
2015-03-20 12:10:00,40.34,40.38,40.33,40.37,133000.0,29.1709,29.1998,29.1636,29.1926,133000.0
2015-03-20 12:20:00,40.38,40.39,40.33,40.36,261800.0,29.1998,29.207,29.1636,29.1853,261800.0
2015-03-20 12:30:00,40.36,40.41,40.35,40.41,203900.0,29.1853,29.2215,29.1781,29.2215,203900.0
2015-03-20 12:40:00,40.41,40.43,40.37,40.37,181300.0,29.2215,29.236,29.1926,29.1926,181300.0
2015-03-20 12:50:00,40.37,40.54,40.37,40.53,456500.0,29.1926,29.3155,29.1926,29.3083,456500.0
2015-03-20 13:00:00,40.54,40.57,40.5,40.51,260900.0,29.3155,29.3372,29.2866,29.2938,260900.0
2015-03-20 13:10:00,40.5,40.55,40.48,40.54,213800.0,29.2866,29.3227,29.2721,29.3155,213800.0
2015-03-20 13:20:00,40.53,40.56,40.48,40.49,229000.0,29.3083,29.33,29.2721,29.2793,229000.0
2015-03-20 13:30:00,40.49,40.57,40.48,40.57,220700.0,29.2793,29.3372,29.2721,29.3372,220700.0
2015-03-20 13:40:00,40.56,40.57,40.52,40.53,171200.0,29.33,29.3372,29.301,29.3083,171200.0
2015-03-20 13:50:00,40.53,40.53,40.48,40.49,131600.0,29.3083,29.3083,29.2721,29.2793,131600.0
2015-03-20 14:00:00,40.49,40.59,40.49,40.58,275100.0,29.2793,29.3517,29.2793,29.3444,275100.0
2015-03-20 14:10:00,40.58,40.58,40.52,40.53,142300.0,29.3444,29.3444,29.301,29.3083,142300.0
2015-03-20 14:20:00,40.52,40.53,40.47,40.51,187000.0,29.301,29.3083,29.2649,29.2938,187000.0
2015-03-20 14:30:00,40.5,40.53,40.46,40.52,204200.0,29.2866,29.3083,29.2577,29.301,204200.0
2015-03-20 14:40:00,40.52,40.53,40.47,40.52,167000.0,29.301,29.3083,29.2649,29.301,167000.0
2015-03-20 14:50:00,40.53,40.55,40.52,40.55,226700.0,29.3083,29.3227,29.301,29.3227,226700.0
2015-03-20 15:00:00,40.55,40.56,40.5,40.52,298600.0,29.3227,29.33,29.2866,29.301,298600.0
2015-03-20 15:10:00,40.52,40.53,40.42,40.44,224100.0,29.301,29.3083,29.2287,29.2432,224100.0
2015-03-20 15:20:00,40.43,40.44,40.39,40.42,343500.0,29.236,29.2432,29.207,29.2287,343500.0
2015-03-20 15:30:00,40.42,40.48,40.41,40.48,407300.0,29.2287,29.2721,29.2215,29.2721,407300.0
2015-03-20 15:40:00,40.48,40.54,40.46,40.51,852700.0,29.2721,29.3155,29.2577,29.2938,852700.0
2015-03-20 15:50:00,40.5,40.66,40.43,40.61,3906300.0,29.2866,29.4023,29.236,29.3661,3906300.0
2015-03-23 09:30:00,40.65,40.68,40.5,40.54,730800.0,29.395,29.4167,29.2866,29.3155,730800.0
2015-03-23 09:40:00,40.53,40.64,40.53,40.64,364400.0,29.3083,29.3878,29.3083,29.3878,364400.0
2015-03-23 09:50:00,40.64,40.78,40.64,40.76,373200.0,29.3878,29.4891,29.3878,29.4746,373200.0
2015-03-23 10:00:00,40.76,40.78,40.63,40.76,389800.0,29.4746,29.4891,29.3806,29.4746,389800.0
2015-03-23 10:10:00,40.76,40.76,40.66,40.72,326200.0,29.4746,29.4746,29.4023,29.4457,326200.0
2015-03-23 10:20:00,40.72,40.75,40.69,40.7,308800.0,29.4457,29.4674,29.424,29.4312,308800.0
2015-03-23 10:30:00,40.69,40.74,40.67,40.73,264300.0,29.424,29.4601,29.4095,29.4529,264300.0
2015-03-23 10:40:00,40.72,40.84,40.72,40.83,312500.0,29.4457,29.5324,29.4457,29.5252,312500.0
2015-03-23 10:50:00,40.82,40.89,40.8,40.8,321900.0,29.518,29.5686,29.5035,29.5035,321900.0
2015-03-23 11:00:00,40.8,40.89,40.79,40.87,299000.0,29.5035,29.5686,29.4963,29.5541,299000.0
2015-03-23 11:10:00,40.88,40.92,40.85,40.89,411500.0,29.5614,29.5903,29.5397,29.5686,411500.0
2015-03-23 11:20:00,40.89,40.9,40.83,40.85,269600.0,29.5686,29.5758,29.5252,29.5397,269600.0
2015-03-23 11:30:00,40.86,40.87,40.74,40.8,291900.0,29.5469,29.5541,29.4601,29.5035,291900.0
2015-03-23 11:40:00,40.8,40.8,40.69,40.7,348400.0,29.5035,29.5035,29.424,29.4312,348400.0
2015-03-23 11:50:00,40.7,40.73,40.69,40.69,221900.0,29.4312,29.4529,29.424,29.424,221900.0
2015-03-23 12:00:00,40.69,40.7,40.64,40.69,249000.0,29.424,29.4312,29.3878,29.424,249000.0
2015-03-23 12:10:00,40.69,40.7,40.63,40.66,339400.0,29.424,29.4312,29.3806,29.4023,339400.0
2015-03-23 12:20:00,40.67,40.74,40.66,40.73,317800.0,29.4095,29.4601,29.4023,29.4529,317800.0
2015-03-23 12:30:00,40.74,40.86,40.73,40.81,310300.0,29.4601,29.5469,29.4529,29.5107,310300.0
2015-03-23 12:40:00,40.82,40.88,40.81,40.88,174900.0,29.518,29.5614,29.5107,29.5614,174900.0
2015-03-23 12:50:00,40.88,40.9,40.84,40.86,255600.0,29.5614,29.5758,29.5324,29.5469,255600.0
2015-03-23 13:00:00,40.86,40.88,40.84,40.88,199500.0,29.5469,29.5614,29.5324,29.5614,199500.0
2015-03-23 13:10:00,40.88,40.88,40.81,40.82,431700.0,29.5614,29.5614,29.5107,29.518,431700.0
2015-03-23 13:20:00,40.82,40.87,40.81,40.86,270500.0,29.518,29.5541,29.5107,29.5469,270500.0
2015-03-23 13:30:00,40.87,40.9,40.85,40.88,136200.0,29.5541,29.5758,29.5397,29.5614,136200.0
2015-03-23 13:40:00,40.89,40.94,40.87,40.87,457100.0,29.5686,29.6048,29.5541,29.5541,457100.0
2015-03-23 13:50:00,40.87,40.87,40.8,40.81,305000.0,29.5541,29.5541,29.5035,29.5107,305000.0
2015-03-23 14:00:00,40.8,40.87,40.79,40.86,268300.0,29.5035,29.5541,29.4963,29.5469,268300.0
2015-03-23 14:10:00,40.87,40.9,40.86,40.88,294200.0,29.5541,29.5758,29.5469,29.5614,294200.0
2015-03-23 14:20:00,40.87,40.9,40.83,40.87,405500.0,29.5541,29.5758,29.5252,29.5541,405500.0
2015-03-23 14:30:00,40.87,40.9,40.86,40.89,164400.0,29.5541,29.5758,29.5469,29.5686,164400.0
2015-03-23 14:40:00,40.89,40.9,40.82,40.82,317700.0,29.5686,29.5758,29.518,29.518,317700.0
2015-03-23 14:50:00,40.82,40.86,40.81,40.85,223500.0,29.518,29.5469,29.5107,29.5397,223500.0
2015-03-23 15:00:00,40.85,40.86,40.82,40.84,296900.0,29.5397,29.5469,29.518,29.5324,296900.0
2015-03-23 15:10:00,40.84,40.85,40.78,40.8,253700.0,29.5324,29.5397,29.4891,29.5035,253700.0
2015-03-23 15:20:00,40.8,40.85,40.79,40.82,429600.0,29.5035,29.5397,29.4963,29.518,429600.0
2015-03-23 15:30:00,40.82,40.84,40.8,40.82,467000.0,29.518,29.5324,29.5035,29.518,467000.0
2015-03-23 15:40:00,40.82,40.82,40.75,40.78,768100.0,29.518,29.518,29.4674,29.4891,768100.0
2015-03-23 15:50:00,40.77,40.78,40.62,40.62,1999700.0,29.4818,29.4891,29.3734,29.3734,1999700.0
2015-03-24 09:30:00,40.91,40.96,40.68,40.83,789000.0,29.5831,29.6192,29.4167,29.5252,789000.0
2015-03-24 09:40:00,40.82,40.82,40.65,40.77,520000.0,29.518,29.518,29.395,29.4818,520000.0
2015-03-24 09:50:00,40.78,40.79,40.66,40.75,456100.0,29.4891,29.4963,29.4023,29.4674,456100.0
2015-03-24 10:00:00,40.75,40.9,40.68,40.9,688200.0,29.4674,29.5758,29.4167,29.5758,688200.0
2015-03-24 10:10:00,40.89,40.99,40.88,40.92,570100.0,29.5686,29.6409,29.5614,29.5903,570100.0
2015-03-24 10:20:00,40.92,40.95,40.88,40.94,240000.0,29.5903,29.612,29.5614,29.6048,240000.0
2015-03-24 10:30:00,40.94,40.96,40.92,40.96,222700.0,29.6048,29.6192,29.5903,29.6192,222700.0
2015-03-24 10:40:00,40.95,40.97,40.88,40.89,451000.0,29.612,29.6264,29.5614,29.5686,451000.0
2015-03-24 10:50:00,40.88,40.96,40.88,40.93,445700.0,29.5614,29.6192,29.5614,29.5975,445700.0
2015-03-24 11:00:00,40.93,40.94,40.89,40.9,407300.0,29.5975,29.6048,29.5686,29.5758,407300.0
2015-03-24 11:10:00,40.9,40.95,40.89,40.95,244400.0,29.5758,29.612,29.5686,29.612,244400.0
2015-03-24 11:20:00,40.94,40.95,40.88,40.89,246100.0,29.6048,29.612,29.5614,29.5686,246100.0
2015-03-24 11:30:00,40.9,40.92,40.86,40.89,185800.0,29.5758,29.5903,29.5469,29.5686,185800.0
2015-03-24 11:40:00,40.9,40.91,40.88,40.9,111300.0,29.5758,29.5831,29.5614,29.5758,111300.0
2015-03-24 11:50:00,40.91,40.91,40.87,40.87,120900.0,29.5831,29.5831,29.5541,29.5541,120900.0
2015-03-24 12:00:00,40.86,40.89,40.82,40.83,416600.0,29.5469,29.5686,29.518,29.5252,416600.0
2015-03-24 12:10:00,40.83,40.89,40.82,40.82,119700.0,29.5252,29.5686,29.518,29.518,119700.0
2015-03-24 12:20:00,40.83,40.84,40.75,40.75,162100.0,29.5252,29.5324,29.4674,29.4674,162100.0
2015-03-24 12:30:00,40.75,40.77,40.7,40.72,180300.0,29.4674,29.4818,29.4312,29.4457,180300.0
2015-03-24 12:40:00,40.72,40.78,40.71,40.74,229200.0,29.4457,29.4891,29.4384,29.4601,229200.0
2015-03-24 12:50:00,40.74,40.79,40.73,40.75,125900.0,29.4601,29.4963,29.4529,29.4674,125900.0
2015-03-24 13:00:00,40.75,40.8,40.74,40.77,125100.0,29.4674,29.5035,29.4601,29.4818,125100.0
2015-03-24 13:10:00,40.77,40.79,40.72,40.77,173300.0,29.4818,29.4963,29.4457,29.4818,173300.0
2015-03-24 13:20:00,40.77,40.78,40.7,40.74,175000.0,29.4818,29.4891,29.4312,29.4601,175000.0
2015-03-24 13:30:00,40.73,40.75,40.7,40.71,163300.0,29.4529,29.4674,29.4312,29.4384,163300.0
2015-03-24 13:40:00,40.71,40.74,40.7,40.71,169200.0,29.4384,29.4601,29.4312,29.4384,169200.0
2015-03-24 13:50:00,40.71,40.74,40.7,40.74,161400.0,29.4384,29.4601,29.4312,29.4601,161400.0
2015-03-24 14:00:00,40.73,40.74,40.66,40.72,140100.0,29.4529,29.4601,29.4023,29.4457,140100.0
2015-03-24 14:10:00,40.71,40.73,40.6,40.62,225200.0,29.4384,29.4529,29.3589,29.3734,225200.0
2015-03-24 14:20:00,40.61,40.66,40.58,40.63,254700.0,29.3661,29.4023,29.3444,29.3806,254700.0
2015-03-24 14:30:00,40.62,40.63,40.57,40.59,144800.0,29.3734,29.3806,29.3372,29.3517,144800.0
2015-03-24 14:40:00,40.6,40.62,40.58,40.58,180600.0,29.3589,29.3734,29.3444,29.3444,180600.0
2015-03-24 14:50:00,40.58,40.59,40.54,40.54,205900.0,29.3444,29.3517,29.3155,29.3155,205900.0
2015-03-24 15:00:00,40.55,40.64,40.54,40.62,235100.0,29.3227,29.3878,29.3155,29.3734,235100.0
2015-03-24 15:10:00,40.62,40.65,40.59,40.59,487900.0,29.3734,29.395,29.3517,29.3517,487900.0
2015-03-24 15:20:00,40.59,40.59,40.48,40.5,353900.0,29.3517,29.3517,29.2721,29.2866,353900.0
2015-03-24 15:30:00,40.5,40.57,40.5,40.55,377200.0,29.2866,29.3372,29.2866,29.3227,377200.0
2015-03-24 15:40:00,40.55,40.58,40.5,40.51,459300.0,29.3227,29.3444,29.2866,29.2938,459300.0
2015-03-24 15:50:00,40.51,40.55,40.47,40.49,794500.0,29.2938,29.3227,29.2649,29.2793,794500.0
2015-03-25 09:30:00,40.59,40.7,40.48,40.49,821000.0,29.3517,29.4312,29.2721,29.2793,821000.0
2015-03-25 09:40:00,40.48,40.55,40.44,40.48,388200.0,29.2721,29.3227,29.2432,29.2721,388200.0
2015-03-25 09:50:00,40.48,40.51,40.47,40.51,408100.0,29.2721,29.2938,29.2649,29.2938,408100.0
2015-03-25 10:00:00,40.51,40.57,40.48,40.57,259400.0,29.2938,29.3372,29.2721,29.3372,259400.0
2015-03-25 10:10:00,40.56,40.58,40.48,40.54,313600.0,29.33,29.3444,29.2721,29.3155,313600.0
2015-03-25 10:20:00,40.53,40.6,40.53,40.54,203400.0,29.3083,29.3589,29.3083,29.3155,203400.0
2015-03-25 10:30:00,40.54,40.59,40.53,40.56,193500.0,29.3155,29.3517,29.3083,29.33,193500.0
2015-03-25 10:40:00,40.56,40.57,40.49,40.51,265600.0,29.33,29.3372,29.2793,29.2938,265600.0
2015-03-25 10:50:00,40.52,40.59,40.51,40.58,248500.0,29.301,29.3517,29.2938,29.3444,248500.0
2015-03-25 11:00:00,40.59,40.67,40.58,40.63,360600.0,29.3517,29.4095,29.3444,29.3806,360600.0
2015-03-25 11:10:00,40.63,40.63,40.43,40.5,690300.0,29.3806,29.3806,29.236,29.2866,690300.0
2015-03-25 11:20:00,40.51,40.53,40.44,40.52,413000.0,29.2938,29.3083,29.2432,29.301,413000.0
2015-03-25 11:30:00,40.52,40.53,40.38,40.4,562600.0,29.301,29.3083,29.1998,29.2143,562600.0
2015-03-25 11:40:00,40.39,40.42,40.32,40.38,487900.0,29.207,29.2287,29.1564,29.1998,487900.0
2015-03-25 11:50:00,40.38,40.41,40.26,40.36,596000.0,29.1998,29.2215,29.113,29.1853,596000.0
2015-03-25 12:00:00,40.36,40.36,40.28,40.33,434900.0,29.1853,29.1853,29.1275,29.1636,434900.0
2015-03-25 12:10:00,40.33,40.34,40.26,40.28,330700.0,29.1636,29.1709,29.113,29.1275,330700.0
2015-03-25 12:20:00,40.29,40.37,40.24,40.34,872300.0,29.1347,29.1926,29.0986,29.1709,872300.0
2015-03-25 12:30:00,40.34,40.37,40.32,40.36,386600.0,29.1709,29.1926,29.1564,29.1853,386600.0
2015-03-25 12:40:00,40.36,40.38,40.34,40.35,428800.0,29.1853,29.1998,29.1709,29.1781,428800.0
2015-03-25 12:50:00,40.35,40.38,40.32,40.36,298800.0,29.1781,29.1998,29.1564,29.1853,298800.0
2015-03-25 13:00:00,40.35,40.4,40.34,40.38,191300.0,29.1781,29.2143,29.1709,29.1998,191300.0
2015-03-25 13:10:00,40.38,40.38,40.32,40.36,547600.0,29.1998,29.1998,29.1564,29.1853,547600.0
2015-03-25 13:20:00,40.36,40.39,40.34,40.38,195000.0,29.1853,29.207,29.1709,29.1998,195000.0
2015-03-25 13:30:00,40.38,40.44,40.37,40.42,443700.0,29.1998,29.2432,29.1926,29.2287,443700.0
2015-03-25 13:40:00,40.41,40.43,40.38,40.41,238200.0,29.2215,29.236,29.1998,29.2215,238200.0
2015-03-25 13:50:00,40.41,40.45,40.39,40.42,280300.0,29.2215,29.2504,29.207,29.2287,280300.0
2015-03-25 14:00:00,40.42,40.47,40.4,40.41,267100.0,29.2287,29.2649,29.2143,29.2215,267100.0
2015-03-25 14:10:00,40.41,40.51,40.41,40.49,312000.0,29.2215,29.2938,29.2215,29.2793,312000.0
2015-03-25 14:20:00,40.49,40.56,40.49,40.55,284200.0,29.2793,29.33,29.2793,29.3227,284200.0
2015-03-25 14:30:00,40.55,40.56,40.53,40.54,282200.0,29.3227,29.33,29.3083,29.3155,282200.0
2015-03-25 14:40:00,40.53,40.55,40.51,40.54,285700.0,29.3083,29.3227,29.2938,29.3155,285700.0
2015-03-25 14:50:00,40.54,40.54,40.43,40.44,162900.0,29.3155,29.3155,29.236,29.2432,162900.0
2015-03-25 15:00:00,40.44,40.49,40.42,40.46,520300.0,29.2432,29.2793,29.2287,29.2577,520300.0
2015-03-25 15:10:00,40.46,40.47,40.42,40.46,535800.0,29.2577,29.2649,29.2287,29.2577,535800.0
2015-03-25 15:20:00,40.46,40.47,40.44,40.45,491700.0,29.2577,29.2649,29.2432,29.2504,491700.0
2015-03-25 15:30:00,40.45,40.47,40.4,40.44,635500.0,29.2504,29.2649,29.2143,29.2432,635500.0
2015-03-25 15:40:00,40.44,40.48,40.41,40.47,1122100.0,29.2432,29.2721,29.2215,29.2649,1122100.0
2015-03-25 15:50:00,40.46,40.46,40.36,40.46,2631300.0,29.2577,29.2577,29.1853,29.2577,2631300.0
2015-03-26 09:30:00,40.37,40.56,40.33,40.43,597100.0,29.1926,29.33,29.1636,29.236,597100.0
2015-03-26 09:40:00,40.43,40.49,40.39,40.49,443600.0,29.236,29.2793,29.207,29.2793,443600.0
2015-03-26 09:50:00,40.48,40.5,40.42,40.45,551000.0,29.2721,29.2866,29.2287,29.2504,551000.0
2015-03-26 10:00:00,40.44,40.45,40.31,40.32,605000.0,29.2432,29.2504,29.1492,29.1564,605000.0
2015-03-26 10:10:00,40.31,40.38,40.28,40.36,472900.0,29.1492,29.1998,29.1275,29.1853,472900.0
2015-03-26 10:20:00,40.35,40.43,40.34,40.41,524600.0,29.1781,29.236,29.1709,29.2215,524600.0
2015-03-26 10:30:00,40.4,40.43,40.38,40.39,498000.0,29.2143,29.236,29.1998,29.207,498000.0
2015-03-26 10:40:00,40.4,40.42,40.32,40.36,366300.0,29.2143,29.2287,29.1564,29.1853,366300.0
2015-03-26 10:50:00,40.35,40.39,40.31,40.33,321900.0,29.1781,29.207,29.1492,29.1636,321900.0
2015-03-26 11:00:00,40.34,40.34,40.24,40.33,569900.0,29.1709,29.1709,29.0986,29.1636,569900.0
2015-03-26 11:10:00,40.33,40.34,40.24,40.25,667600.0,29.1636,29.1709,29.0986,29.1058,667600.0
2015-03-26 11:20:00,40.25,40.31,40.23,40.3,318400.0,29.1058,29.1492,29.0913,29.142,318400.0
2015-03-26 11:30:00,40.3,40.38,40.29,40.38,265900.0,29.142,29.1998,29.1347,29.1998,265900.0
2015-03-26 11:40:00,40.38,40.43,40.37,40.43,159200.0,29.1998,29.236,29.1926,29.236,159200.0
2015-03-26 11:50:00,40.44,40.44,40.38,40.43,182400.0,29.2432,29.2432,29.1998,29.236,182400.0
2015-03-26 12:00:00,40.42,40.44,40.38,40.41,127800.0,29.2287,29.2432,29.1998,29.2215,127800.0
2015-03-26 12:10:00,40.4,40.44,40.39,40.41,180400.0,29.2143,29.2432,29.207,29.2215,180400.0
2015-03-26 12:20:00,40.41,40.43,40.36,40.4,215400.0,29.2215,29.236,29.1853,29.2143,215400.0
2015-03-26 12:30:00,40.39,40.41,40.35,40.4,174800.0,29.207,29.2215,29.1781,29.2143,174800.0
2015-03-26 12:40:00,40.39,40.41,40.37,40.4,268900.0,29.207,29.2215,29.1926,29.2143,268900.0
2015-03-26 12:50:00,40.4,40.47,40.4,40.43,163700.0,29.2143,29.2649,29.2143,29.236,163700.0
2015-03-26 13:00:00,40.44,40.45,40.41,40.41,275600.0,29.2432,29.2504,29.2215,29.2215,275600.0
2015-03-26 13:10:00,40.41,40.42,40.31,40.36,526000.0,29.2215,29.2287,29.1492,29.1853,526000.0
2015-03-26 13:20:00,40.35,40.4,40.31,40.39,151600.0,29.1781,29.2143,29.1492,29.207,151600.0
2015-03-26 13:30:00,40.39,40.42,40.35,40.37,175100.0,29.207,29.2287,29.1781,29.1926,175100.0
2015-03-26 13:40:00,40.36,40.42,40.36,40.4,312000.0,29.1853,29.2287,29.1853,29.2143,312000.0
2015-03-26 13:50:00,40.41,40.44,40.39,40.41,320000.0,29.2215,29.2432,29.207,29.2215,320000.0
2015-03-26 14:00:00,40.41,40.41,40.36,40.38,208400.0,29.2215,29.2215,29.1853,29.1998,208400.0
2015-03-26 14:10:00,40.38,40.4,40.34,40.38,220000.0,29.1998,29.2143,29.1709,29.1998,220000.0
2015-03-26 14:20:00,40.37,40.39,40.36,40.36,246100.0,29.1926,29.207,29.1853,29.1853,246100.0
2015-03-26 14:30:00,40.36,40.41,40.35,40.38,160600.0,29.1853,29.2215,29.1781,29.1998,160600.0
2015-03-26 14:40:00,40.38,40.41,40.34,40.35,163200.0,29.1998,29.2215,29.1709,29.1781,163200.0
2015-03-26 14:50:00,40.36,40.39,40.32,40.35,269100.0,29.1853,29.207,29.1564,29.1781,269100.0
2015-03-26 15:00:00,40.36,40.36,40.29,40.3,424800.0,29.1853,29.1853,29.1347,29.142,424800.0
2015-03-26 15:10:00,40.3,40.31,40.24,40.24,173200.0,29.142,29.1492,29.0986,29.0986,173200.0
2015-03-26 15:20:00,40.24,40.29,40.23,40.27,303700.0,29.0986,29.1347,29.0913,29.1203,303700.0
2015-03-26 15:30:00,40.27,40.36,40.25,40.3,394400.0,29.1203,29.1853,29.1058,29.142,394400.0
2015-03-26 15:40:00,40.3,40.35,40.26,40.33,636200.0,29.142,29.1781,29.113,29.1636,636200.0
2015-03-26 15:50:00,40.33,40.36,40.3,40.35,1550100.0,29.1636,29.1853,29.142,29.1781,1550100.0
2015-03-27 09:30:00,40.48,40.48,40.24,40.31,743500.0,29.2721,29.2721,29.0986,29.1492,743500.0
2015-03-27 09:40:00,40.31,40.39,40.2,40.25,295500.0,29.1492,29.207,29.0696,29.1058,295500.0
2015-03-27 09:50:00,40.24,40.33,40.15,40.15,440400.0,29.0986,29.1636,29.0335,29.0335,440400.0
2015-03-27 10:00:00,40.15,40.24,40.13,40.18,435200.0,29.0335,29.0986,29.019,29.0552,435200.0
2015-03-27 10:10:00,40.18,40.18,40.09,40.15,370900.0,29.0552,29.0552,28.9901,29.0335,370900.0
2015-03-27 10:20:00,40.16,40.17,40.12,40.13,352000.0,29.0407,29.0479,29.0118,29.019,352000.0
2015-03-27 10:30:00,40.14,40.17,40.08,40.15,369200.0,29.0263,29.0479,28.9829,29.0335,369200.0
2015-03-27 10:40:00,40.14,40.27,40.14,40.22,528500.0,29.0263,29.1203,29.0263,29.0841,528500.0
2015-03-27 10:50:00,40.23,40.28,40.21,40.26,288100.0,29.0913,29.1275,29.0769,29.113,288100.0
2015-03-27 11:00:00,40.26,40.28,40.21,40.22,283500.0,29.113,29.1275,29.0769,29.0841,283500.0
2015-03-27 11:10:00,40.21,40.29,40.21,40.27,325400.0,29.0769,29.1347,29.0769,29.1203,325400.0
2015-03-27 11:20:00,40.27,40.28,40.2,40.23,276500.0,29.1203,29.1275,29.0696,29.0913,276500.0
2015-03-27 11:30:00,40.22,40.23,40.2,40.2,165300.0,29.0841,29.0913,29.0696,29.0696,165300.0
2015-03-27 11:40:00,40.21,40.21,40.18,40.19,126500.0,29.0769,29.0769,29.0552,29.0624,126500.0
2015-03-27 11:50:00,40.2,40.2,40.08,40.15,483000.0,29.0696,29.0696,28.9829,29.0335,483000.0
2015-03-27 12:00:00,40.15,40.18,40.12,40.15,152700.0,29.0335,29.0552,29.0118,29.0335,152700.0
2015-03-27 12:10:00,40.15,40.16,40.11,40.12,115700.0,29.0335,29.0407,29.0046,29.0118,115700.0
2015-03-27 12:20:00,40.12,40.14,40.09,40.1,223400.0,29.0118,29.0263,28.9901,28.9973,223400.0
2015-03-27 12:30:00,40.1,40.13,40.06,40.07,186100.0,28.9973,29.019,28.9684,28.9756,186100.0
2015-03-27 12:40:00,40.07,40.1,40.03,40.05,140800.0,28.9756,28.9973,28.9467,28.9612,140800.0
2015-03-27 12:50:00,40.05,40.11,40.05,40.1,151200.0,28.9612,29.0046,28.9612,28.9973,151200.0
2015-03-27 13:00:00,40.1,40.11,40.07,40.08,119500.0,28.9973,29.0046,28.9756,28.9829,119500.0
2015-03-27 13:10:00,40.09,40.1,40.08,40.1,88800.0,28.9901,28.9973,28.9829,28.9973,88800.0
2015-03-27 13:20:00,40.09,40.1,40.07,40.08,128300.0,28.9901,28.9973,28.9756,28.9829,128300.0
2015-03-27 13:30:00,40.08,40.09,40.06,40.07,69000.0,28.9829,28.9901,28.9684,28.9756,69000.0
2015-03-27 13:40:00,40.07,40.07,39.98,40.01,386100.0,28.9756,28.9756,28.9106,28.9322,386100.0
2015-03-27 13:50:00,40.01,40.07,40.0,40.01,143700.0,28.9322,28.9756,28.925,28.9322,143700.0
2015-03-27 14:00:00,40.02,40.04,39.99,40.03,243900.0,28.9395,28.9539,28.9178,28.9467,243900.0
2015-03-27 14:10:00,40.04,40.05,39.99,40.0,185100.0,28.9539,28.9612,28.9178,28.925,185100.0
2015-03-27 14:20:00,40.0,40.04,39.99,40.03,184300.0,28.925,28.9539,28.9178,28.9467,184300.0
2015-03-27 14:30:00,40.02,40.03,39.99,40.01,186400.0,28.9395,28.9467,28.9178,28.9322,186400.0
2015-03-27 14:40:00,40.01,40.01,39.98,39.98,193000.0,28.9322,28.9322,28.9106,28.9106,193000.0
2015-03-27 14:50:00,39.98,40.01,39.97,40.0,370300.0,28.9106,28.9322,28.9033,28.925,370300.0
2015-03-27 15:00:00,40.01,40.05,39.99,40.01,227600.0,28.9322,28.9612,28.9178,28.9322,227600.0
2015-03-27 15:10:00,40.02,40.02,39.97,40.0,260200.0,28.9395,28.9395,28.9033,28.925,260200.0
2015-03-27 15:20:00,40.0,40.01,39.98,39.99,300800.0,28.925,28.9322,28.9106,28.9178,300800.0
2015-03-27 15:30:00,40.0,40.05,39.99,40.03,378400.0,28.925,28.9612,28.9178,28.9467,378400.0
2015-03-27 15:40:00,40.03,40.06,39.99,40.02,743000.0,28.9467,28.9684,28.9178,28.9395,743000.0
2015-03-27 15:50:00,40.02,40.11,40.01,40.07,1567000.0,28.9395,29.0046,28.9322,28.9756,1567000.0
2015-03-30 09:30:00,40.11,40.16,39.94,40.15,1131700.0,29.0046,29.0407,28.8816,29.0335,1131700.0
2015-03-30 09:40:00,40.15,40.22,40.11,40.2,520700.0,29.0335,29.0841,29.0046,29.0696,520700.0
2015-03-30 09:50:00,40.21,40.33,40.21,40.31,268900.0,29.0769,29.1636,29.0769,29.1492,268900.0
2015-03-30 10:00:00,40.32,40.33,40.21,40.29,594600.0,29.1564,29.1636,29.0769,29.1347,594600.0
2015-03-30 10:10:00,40.29,40.37,40.25,40.33,263900.0,29.1347,29.1926,29.1058,29.1636,263900.0
2015-03-30 10:20:00,40.33,40.35,40.27,40.33,188800.0,29.1636,29.1781,29.1203,29.1636,188800.0
2015-03-30 10:30:00,40.33,40.34,40.29,40.32,234800.0,29.1636,29.1709,29.1347,29.1564,234800.0
2015-03-30 10:40:00,40.32,40.41,40.3,40.41,175500.0,29.1564,29.2215,29.142,29.2215,175500.0
2015-03-30 10:50:00,40.41,40.45,40.37,40.38,273000.0,29.2215,29.2504,29.1926,29.1998,273000.0
2015-03-30 11:00:00,40.38,40.39,40.34,40.37,161600.0,29.1998,29.207,29.1709,29.1926,161600.0
2015-03-30 11:10:00,40.36,40.4,40.34,40.34,162700.0,29.1853,29.2143,29.1709,29.1709,162700.0
2015-03-30 11:20:00,40.34,40.39,40.34,40.37,206400.0,29.1709,29.207,29.1709,29.1926,206400.0
2015-03-30 11:30:00,40.38,40.43,40.38,40.4,158300.0,29.1998,29.236,29.1998,29.2143,158300.0
2015-03-30 11:40:00,40.4,40.46,40.4,40.46,228400.0,29.2143,29.2577,29.2143,29.2577,228400.0
2015-03-30 11:50:00,40.46,40.46,40.43,40.45,271600.0,29.2577,29.2577,29.236,29.2504,271600.0
2015-03-30 12:00:00,40.44,40.52,40.44,40.5,245200.0,29.2432,29.301,29.2432,29.2866,245200.0
2015-03-30 12:10:00,40.5,40.54,40.49,40.51,152800.0,29.2866,29.3155,29.2793,29.2938,152800.0
2015-03-30 12:20:00,40.51,40.55,40.49,40.51,181800.0,29.2938,29.3227,29.2793,29.2938,181800.0
2015-03-30 12:30:00,40.51,40.54,40.49,40.5,182200.0,29.2938,29.3155,29.2793,29.2866,182200.0
2015-03-30 12:40:00,40.5,40.56,40.5,40.54,186100.0,29.2866,29.33,29.2866,29.3155,186100.0
2015-03-30 12:50:00,40.54,40.55,40.49,40.5,129600.0,29.3155,29.3227,29.2793,29.2866,129600.0
2015-03-30 13:00:00,40.51,40.55,40.5,40.54,83800.0,29.2938,29.3227,29.2866,29.3155,83800.0
2015-03-30 13:10:00,40.54,40.54,40.51,40.51,100400.0,29.3155,29.3155,29.2938,29.2938,100400.0
2015-03-30 13:20:00,40.52,40.56,40.51,40.55,165800.0,29.301,29.33,29.2938,29.3227,165800.0
2015-03-30 13:30:00,40.55,40.56,40.51,40.52,103400.0,29.3227,29.33,29.2938,29.301,103400.0
2015-03-30 13:40:00,40.52,40.53,40.49,40.5,173900.0,29.301,29.3083,29.2793,29.2866,173900.0
2015-03-30 13:50:00,40.5,40.54,40.49,40.53,232800.0,29.2866,29.3155,29.2793,29.3083,232800.0
2015-03-30 14:00:00,40.53,40.56,40.51,40.54,134500.0,29.3083,29.33,29.2938,29.3155,134500.0
2015-03-30 14:10:00,40.54,40.59,40.53,40.59,174900.0,29.3155,29.3517,29.3083,29.3517,174900.0
2015-03-30 14:20:00,40.58,40.61,40.58,40.61,255400.0,29.3444,29.3661,29.3444,29.3661,255400.0
2015-03-30 14:30:00,40.6,40.61,40.56,40.56,189400.0,29.3589,29.3661,29.33,29.33,189400.0
2015-03-30 14:40:00,40.57,40.57,40.53,40.54,231300.0,29.3372,29.3372,29.3083,29.3155,231300.0
2015-03-30 14:50:00,40.54,40.56,40.54,40.55,263500.0,29.3155,29.33,29.3155,29.3227,263500.0
2015-03-30 15:00:00,40.55,40.56,40.53,40.55,351700.0,29.3227,29.33,29.3083,29.3227,351700.0
2015-03-30 15:10:00,40.55,40.58,40.53,40.57,355500.0,29.3227,29.3444,29.3083,29.3372,355500.0
2015-03-30 15:20:00,40.58,40.58,40.55,40.56,238100.0,29.3444,29.3444,29.3227,29.33,238100.0
2015-03-30 15:30:00,40.56,40.57,40.53,40.55,328300.0,29.33,29.3372,29.3083,29.3227,328300.0
2015-03-30 15:40:00,40.55,40.56,40.53,40.54,338500.0,29.3227,29.33,29.3083,29.3155,338500.0
2015-03-30 15:50:00,40.55,40.56,40.5,40.52,905900.0,29.3227,29.33,29.2866,29.301,905900.0
2015-03-31 09:30:00,40.51,40.56,40.39,40.47,830400.0,29.2938,29.33,29.207,29.2649,830400.0
2015-03-31 09:40:00,40.47,40.52,40.35,40.52,364400.0,29.2649,29.301,29.1781,29.301,364400.0
2015-03-31 09:50:00,40.51,40.57,40.5,40.53,211000.0,29.2938,29.3372,29.2866,29.3083,211000.0
2015-03-31 10:00:00,40.53,40.6,40.51,40.52,264200.0,29.3083,29.3589,29.2938,29.301,264200.0
2015-03-31 10:10:00,40.52,40.64,40.52,40.62,383200.0,29.301,29.3878,29.301,29.3734,383200.0
2015-03-31 10:20:00,40.62,40.71,40.61,40.67,323000.0,29.3734,29.4384,29.3661,29.4095,323000.0
2015-03-31 10:30:00,40.68,40.75,40.68,40.71,255600.0,29.4167,29.4674,29.4167,29.4384,255600.0
2015-03-31 10:40:00,40.71,40.81,40.7,40.78,346000.0,29.4384,29.5107,29.4312,29.4891,346000.0
2015-03-31 10:50:00,40.77,40.79,40.71,40.72,308500.0,29.4818,29.4963,29.4384,29.4457,308500.0
2015-03-31 11:00:00,40.72,40.82,40.72,40.82,312900.0,29.4457,29.518,29.4457,29.518,312900.0
2015-03-31 11:10:00,40.82,40.9,40.81,40.84,384300.0,29.518,29.5758,29.5107,29.5324,384300.0
2015-03-31 11:20:00,40.83,40.84,40.77,40.79,300300.0,29.5252,29.5324,29.4818,29.4963,300300.0
2015-03-31 11:30:00,40.79,40.88,40.78,40.86,552600.0,29.4963,29.5614,29.4891,29.5469,552600.0
2015-03-31 11:40:00,40.87,40.88,40.81,40.84,1223100.0,29.5541,29.5614,29.5107,29.5324,1223100.0
2015-03-31 11:50:00,40.85,40.85,40.74,40.77,357400.0,29.5397,29.5397,29.4601,29.4818,357400.0
2015-03-31 12:00:00,40.77,40.78,40.72,40.72,279200.0,29.4818,29.4891,29.4457,29.4457,279200.0
2015-03-31 12:10:00,40.72,40.74,40.67,40.67,167800.0,29.4457,29.4601,29.4095,29.4095,167800.0
2015-03-31 12:20:00,40.68,40.73,40.66,40.67,142900.0,29.4167,29.4529,29.4023,29.4095,142900.0
2015-03-31 12:30:00,40.68,40.73,40.65,40.73,148300.0,29.4167,29.4529,29.395,29.4529,148300.0
2015-03-31 12:40:00,40.72,40.73,40.67,40.68,139800.0,29.4457,29.4529,29.4095,29.4167,139800.0
2015-03-31 12:50:00,40.68,40.68,40.6,40.63,159400.0,29.4167,29.4167,29.3589,29.3806,159400.0
2015-03-31 13:00:00,40.63,40.7,40.63,40.67,159000.0,29.3806,29.4312,29.3806,29.4095,159000.0
2015-03-31 13:10:00,40.67,40.68,40.65,40.66,93700.0,29.4095,29.4167,29.395,29.4023,93700.0
2015-03-31 13:20:00,40.66,40.67,40.62,40.62,83200.0,29.4023,29.4095,29.3734,29.3734,83200.0
2015-03-31 13:30:00,40.62,40.67,40.62,40.64,93900.0,29.3734,29.4095,29.3734,29.3878,93900.0
2015-03-31 13:40:00,40.65,40.7,40.64,40.68,143600.0,29.395,29.4312,29.3878,29.4167,143600.0
2015-03-31 13:50:00,40.68,40.69,40.61,40.63,188800.0,29.4167,29.424,29.3661,29.3806,188800.0
2015-03-31 14:00:00,40.64,40.66,40.63,40.65,158400.0,29.3878,29.4023,29.3806,29.395,158400.0
2015-03-31 14:10:00,40.65,40.69,40.64,40.64,159900.0,29.395,29.424,29.3878,29.3878,159900.0
2015-03-31 14:20:00,40.64,40.66,40.61,40.65,206200.0,29.3878,29.4023,29.3661,29.395,206200.0
2015-03-31 14:30:00,40.65,40.67,40.6,40.66,135200.0,29.395,29.4095,29.3589,29.4023,135200.0
2015-03-31 14:40:00,40.66,40.7,40.64,40.69,233900.0,29.4023,29.4312,29.3878,29.424,233900.0
2015-03-31 14:50:00,40.69,40.75,40.69,40.75,211700.0,29.424,29.4674,29.424,29.4674,211700.0
2015-03-31 15:00:00,40.74,40.75,40.66,40.69,356300.0,29.4601,29.4674,29.4023,29.424,356300.0
2015-03-31 15:10:00,40.69,40.72,40.56,40.59,469800.0,29.424,29.4457,29.33,29.3517,469800.0
2015-03-31 15:20:00,40.58,40.63,40.55,40.56,362700.0,29.3444,29.3806,29.3227,29.33,362700.0
2015-03-31 15:30:00,40.56,40.59,40.5,40.59,371200.0,29.33,29.3517,29.2866,29.3517,371200.0
2015-03-31 15:40:00,40.59,40.62,40.54,40.58,705600.0,29.3517,29.3734,29.3155,29.3444,705600.0
2015-03-31 15:50:00,40.59,40.63,40.55,40.55,1046300.0,29.3517,29.3806,29.3227,29.3227,1046300.0
2015-04-01 09:30:00,40.79,40.81,40.27,40.28,1282700.0,29.4963,29.5107,29.1203,29.1275,1282700.0
2015-04-01 09:40:00,40.27,40.39,40.23,40.31,601400.0,29.1203,29.207,29.0913,29.1492,601400.0
2015-04-01 09:50:00,40.31,40.51,40.29,40.49,431600.0,29.1492,29.2938,29.1347,29.2793,431600.0
2015-04-01 10:00:00,40.48,40.52,40.43,40.5,636600.0,29.2721,29.301,29.236,29.2866,636600.0
2015-04-01 10:10:00,40.5,40.58,40.49,40.55,353300.0,29.2866,29.3444,29.2793,29.3227,353300.0
2015-04-01 10:20:00,40.55,40.6,40.54,40.55,314300.0,29.3227,29.3589,29.3155,29.3227,314300.0
2015-04-01 10:30:00,40.56,40.63,40.5,40.53,253500.0,29.33,29.3806,29.2866,29.3083,253500.0
2015-04-01 10:40:00,40.53,40.62,40.52,40.62,291100.0,29.3083,29.3734,29.301,29.3734,291100.0
2015-04-01 10:50:00,40.62,40.69,40.58,40.59,276000.0,29.3734,29.424,29.3444,29.3517,276000.0
2015-04-01 11:00:00,40.59,40.63,40.57,40.63,186500.0,29.3517,29.3806,29.3372,29.3806,186500.0
2015-04-01 11:10:00,40.64,40.71,40.63,40.7,344900.0,29.3878,29.4384,29.3806,29.4312,344900.0
2015-04-01 11:20:00,40.7,40.74,40.67,40.68,364300.0,29.4312,29.4601,29.4095,29.4167,364300.0
2015-04-01 11:30:00,40.68,40.71,40.66,40.69,250300.0,29.4167,29.4384,29.4023,29.424,250300.0
2015-04-01 11:40:00,40.69,40.74,40.68,40.73,204500.0,29.424,29.4601,29.4167,29.4529,204500.0
2015-04-01 11:50:00,40.73,40.75,40.67,40.69,160800.0,29.4529,29.4674,29.4095,29.424,160800.0
2015-04-01 12:00:00,40.69,40.69,40.6,40.62,179200.0,29.424,29.424,29.3589,29.3734,179200.0
2015-04-01 12:10:00,40.62,40.63,40.55,40.57,158400.0,29.3734,29.3806,29.3227,29.3372,158400.0
2015-04-01 12:20:00,40.56,40.62,40.53,40.58,128300.0,29.33,29.3734,29.3083,29.3444,128300.0
2015-04-01 12:30:00,40.59,40.63,40.57,40.62,148700.0,29.3517,29.3806,29.3372,29.3734,148700.0
2015-04-01 12:40:00,40.63,40.63,40.59,40.63,183800.0,29.3806,29.3806,29.3517,29.3806,183800.0
2015-04-01 12:50:00,40.62,40.66,40.6,40.61,117100.0,29.3734,29.4023,29.3589,29.3661,117100.0
2015-04-01 13:00:00,40.62,40.62,40.59,40.62,139700.0,29.3734,29.3734,29.3517,29.3734,139700.0
2015-04-01 13:10:00,40.62,40.66,40.61,40.64,107000.0,29.3734,29.4023,29.3661,29.3878,107000.0
2015-04-01 13:20:00,40.63,40.65,40.6,40.64,95100.0,29.3806,29.395,29.3589,29.3878,95100.0
2015-04-01 13:30:00,40.63,40.67,40.61,40.64,146900.0,29.3806,29.4095,29.3661,29.3878,146900.0
2015-04-01 13:40:00,40.63,40.69,40.63,40.68,124600.0,29.3806,29.424,29.3806,29.4167,124600.0
2015-04-01 13:50:00,40.68,40.71,40.66,40.68,187400.0,29.4167,29.4384,29.4023,29.4167,187400.0
2015-04-01 14:00:00,40.68,40.73,40.67,40.71,289500.0,29.4167,29.4529,29.4095,29.4384,289500.0
2015-04-01 14:10:00,40.71,40.73,40.64,40.66,248400.0,29.4384,29.4529,29.3878,29.4023,248400.0
2015-04-01 14:20:00,40.65,40.66,40.6,40.6,170400.0,29.395,29.4023,29.3589,29.3589,170400.0
2015-04-01 14:30:00,40.61,40.63,40.59,40.63,240200.0,29.3661,29.3806,29.3517,29.3806,240200.0
2015-04-01 14:40:00,40.62,40.63,40.6,40.61,209200.0,29.3734,29.3806,29.3589,29.3661,209200.0
2015-04-01 14:50:00,40.61,40.63,40.58,40.58,263800.0,29.3661,29.3806,29.3444,29.3444,263800.0
2015-04-01 15:00:00,40.59,40.59,40.5,40.51,268400.0,29.3517,29.3517,29.2866,29.2938,268400.0
2015-04-01 15:10:00,40.51,40.56,40.49,40.5,299200.0,29.2938,29.33,29.2793,29.2866,299200.0
2015-04-01 15:20:00,40.5,40.55,40.5,40.52,321300.0,29.2866,29.3227,29.2866,29.301,321300.0
2015-04-01 15:30:00,40.51,40.62,40.49,40.61,467700.0,29.2938,29.3734,29.2793,29.3661,467700.0
2015-04-01 15:40:00,40.6,40.63,40.57,40.59,654200.0,29.3589,29.3806,29.3372,29.3517,654200.0
2015-04-01 15:50:00,40.6,40.68,40.58,40.68,1019400.0,29.3589,29.4167,29.3444,29.4167,1019400.0
2015-04-02 09:30:00,40.73,40.85,40.54,40.71,635400.0,29.4529,29.5397,29.3155,29.4384,635400.0
2015-04-02 09:40:00,40.71,40.82,40.7,40.8,281600.0,29.4384,29.518,29.4312,29.5035,281600.0
2015-04-02 09:50:00,40.81,40.87,40.73,40.73,446200.0,29.5107,29.5541,29.4529,29.4529,446200.0
2015-04-02 10:00:00,40.74,40.87,40.72,40.8,454100.0,29.4601,29.5541,29.4457,29.5035,454100.0
2015-04-02 10:10:00,40.8,40.8,40.68,40.71,1035500.0,29.5035,29.5035,29.4167,29.4384,1035500.0
2015-04-02 10:20:00,40.7,40.71,40.66,40.69,204800.0,29.4312,29.4384,29.4023,29.424,204800.0
2015-04-02 10:30:00,40.69,40.69,40.62,40.64,206200.0,29.424,29.424,29.3734,29.3878,206200.0
2015-04-02 10:40:00,40.65,40.65,40.56,40.58,491700.0,29.395,29.395,29.33,29.3444,491700.0
2015-04-02 10:50:00,40.58,40.62,40.54,40.55,236500.0,29.3444,29.3734,29.3155,29.3227,236500.0
2015-04-02 11:00:00,40.55,40.56,40.51,40.52,330900.0,29.3227,29.33,29.2938,29.301,330900.0
2015-04-02 11:10:00,40.52,40.53,40.48,40.49,256800.0,29.301,29.3083,29.2721,29.2793,256800.0
2015-04-02 11:20:00,40.49,40.57,40.48,40.55,523800.0,29.2793,29.3372,29.2721,29.3227,523800.0
2015-04-02 11:30:00,40.55,40.62,40.54,40.6,385400.0,29.3227,29.3734,29.3155,29.3589,385400.0
2015-04-02 11:40:00,40.6,40.6,40.54,40.58,640500.0,29.3589,29.3589,29.3155,29.3444,640500.0
2015-04-02 11:50:00,40.57,40.63,40.56,40.63,233800.0,29.3372,29.3806,29.33,29.3806,233800.0
2015-04-02 12:00:00,40.62,40.63,40.5,40.52,345500.0,29.3734,29.3806,29.2866,29.301,345500.0
2015-04-02 12:10:00,40.52,40.62,40.52,40.6,182200.0,29.301,29.3734,29.301,29.3589,182200.0
2015-04-02 12:20:00,40.61,40.63,40.58,40.6,76800.0,29.3661,29.3806,29.3444,29.3589,76800.0
2015-04-02 12:30:00,40.61,40.66,40.6,40.66,120600.0,29.3661,29.4023,29.3589,29.4023,120600.0
2015-04-02 12:40:00,40.66,40.66,40.61,40.63,102300.0,29.4023,29.4023,29.3661,29.3806,102300.0
2015-04-02 12:50:00,40.63,40.68,40.63,40.68,208900.0,29.3806,29.4167,29.3806,29.4167,208900.0
2015-04-02 13:00:00,40.68,40.68,40.64,40.65,95100.0,29.4167,29.4167,29.3878,29.395,95100.0
2015-04-02 13:10:00,40.66,40.7,40.65,40.67,97400.0,29.4023,29.4312,29.395,29.4095,97400.0
2015-04-02 13:20:00,40.67,40.68,40.64,40.66,112300.0,29.4095,29.4167,29.3878,29.4023,112300.0
2015-04-02 13:30:00,40.66,40.7,40.64,40.69,121700.0,29.4023,29.4312,29.3878,29.424,121700.0
2015-04-02 13:40:00,40.7,40.71,40.67,40.69,222400.0,29.4312,29.4384,29.4095,29.424,222400.0
2015-04-02 13:50:00,40.69,40.75,40.68,40.74,147400.0,29.424,29.4674,29.4167,29.4601,147400.0
2015-04-02 14:00:00,40.73,40.74,40.7,40.73,150900.0,29.4529,29.4601,29.4312,29.4529,150900.0
2015-04-02 14:10:00,40.73,40.77,40.71,40.77,118300.0,29.4529,29.4818,29.4384,29.4818,118300.0
2015-04-02 14:20:00,40.77,40.77,40.71,40.72,103200.0,29.4818,29.4818,29.4384,29.4457,103200.0
2015-04-02 14:30:00,40.73,40.74,40.69,40.71,182500.0,29.4529,29.4601,29.424,29.4384,182500.0
2015-04-02 14:40:00,40.71,40.72,40.68,40.7,243500.0,29.4384,29.4457,29.4167,29.4312,243500.0
2015-04-02 14:50:00,40.7,40.72,40.69,40.72,135000.0,29.4312,29.4457,29.424,29.4457,135000.0
2015-04-02 15:00:00,40.71,40.73,40.71,40.72,123800.0,29.4384,29.4529,29.4384,29.4457,123800.0
2015-04-02 15:10:00,40.72,40.72,40.7,40.7,166900.0,29.4457,29.4457,29.4312,29.4312,166900.0
2015-04-02 15:20:00,40.7,40.73,40.7,40.72,300300.0,29.4312,29.4529,29.4312,29.4457,300300.0
2015-04-02 15:30:00,40.72,40.74,40.7,40.73,246000.0,29.4457,29.4601,29.4312,29.4529,246000.0
2015-04-02 15:40:00,40.73,40.79,40.71,40.77,514300.0,29.4529,29.4963,29.4384,29.4818,514300.0
2015-04-02 15:50:00,40.78,40.78,40.68,40.69,1338600.0,29.4891,29.4891,29.4167,29.424,1338600.0
2015-04-06 09:30:00,40.77,40.84,40.59,40.8,681400.0,29.4818,29.5324,29.3517,29.5035,681400.0
2015-04-06 09:40:00,40.8,40.96,40.8,40.94,260800.0,29.5035,29.6192,29.5035,29.6048,260800.0
2015-04-06 09:50:00,40.94,40.99,40.93,40.99,176000.0,29.6048,29.6409,29.5975,29.6409,176000.0
2015-04-06 10:00:00,40.99,41.1,40.98,41.05,446800.0,29.6409,29.7205,29.6337,29.6843,446800.0
2015-04-06 10:10:00,41.06,41.09,41.04,41.06,233700.0,29.6915,29.7132,29.6771,29.6915,233700.0
2015-04-06 10:20:00,41.06,41.19,41.04,41.18,329300.0,29.6915,29.7855,29.6771,29.7783,329300.0
2015-04-06 10:30:00,41.18,41.25,41.18,41.22,324800.0,29.7783,29.8289,29.7783,29.8072,324800.0
2015-04-06 10:40:00,41.22,41.29,41.21,41.29,467000.0,29.8072,29.8578,29.8,29.8578,467000.0
2015-04-06 10:50:00,41.29,41.36,41.28,41.33,612800.0,29.8578,29.9085,29.8506,29.8868,612800.0
2015-04-06 11:00:00,41.33,41.39,41.32,41.37,479100.0,29.8868,29.9302,29.8795,29.9157,479100.0
2015-04-06 11:10:00,41.37,41.43,41.36,41.43,468300.0,29.9157,29.9591,29.9085,29.9591,468300.0
2015-04-06 11:20:00,41.42,41.5,41.42,41.5,374900.0,29.9519,30.0097,29.9519,30.0097,374900.0
2015-04-06 11:30:00,41.5,41.5,41.45,41.47,435900.0,30.0097,30.0097,29.9735,29.988,435900.0
2015-04-06 11:40:00,41.46,41.51,41.46,41.5,305200.0,29.9808,30.0169,29.9808,30.0097,305200.0
2015-04-06 11:50:00,41.5,41.53,41.47,41.5,699600.0,30.0097,30.0314,29.988,30.0097,699600.0
2015-04-06 12:00:00,41.5,41.51,41.49,41.5,305600.0,30.0097,30.0169,30.0025,30.0097,305600.0
2015-04-06 12:10:00,41.51,41.51,41.46,41.48,220700.0,30.0169,30.0169,29.9808,29.9952,220700.0
2015-04-06 12:20:00,41.48,41.59,41.47,41.55,259500.0,29.9952,30.0748,29.988,30.0459,259500.0
2015-04-06 12:30:00,41.56,41.57,41.54,41.56,421600.0,30.0531,30.0603,30.0386,30.0531,421600.0
2015-04-06 12:40:00,41.57,41.57,41.52,41.55,211700.0,30.0603,30.0603,30.0242,30.0459,211700.0
2015-04-06 12:50:00,41.54,41.57,41.53,41.55,159400.0,30.0386,30.0603,30.0314,30.0459,159400.0
2015-04-06 13:00:00,41.55,41.61,41.55,41.59,287900.0,30.0459,30.0892,30.0459,30.0748,287900.0
2015-04-06 13:10:00,41.59,41.6,41.56,41.6,170600.0,30.0748,30.082,30.0531,30.082,170600.0
2015-04-06 13:20:00,41.6,41.6,41.56,41.59,131300.0,30.082,30.082,30.0531,30.0748,131300.0
2015-04-06 13:30:00,41.59,41.61,41.56,41.56,432000.0,30.0748,30.0892,30.0531,30.0531,432000.0
2015-04-06 13:40:00,41.57,41.57,41.49,41.5,375700.0,30.0603,30.0603,30.0025,30.0097,375700.0
2015-04-06 13:50:00,41.5,41.5,41.44,41.44,179700.0,30.0097,30.0097,29.9663,29.9663,179700.0
2015-04-06 14:00:00,41.45,41.45,41.36,41.37,184500.0,29.9735,29.9735,29.9085,29.9157,184500.0
2015-04-06 14:10:00,41.36,41.39,41.34,41.36,234700.0,29.9085,29.9302,29.894,29.9085,234700.0
2015-04-06 14:20:00,41.36,41.39,41.35,41.37,137100.0,29.9085,29.9302,29.9012,29.9157,137100.0
2015-04-06 14:30:00,41.36,41.4,41.36,41.39,103000.0,29.9085,29.9374,29.9085,29.9302,103000.0
2015-04-06 14:40:00,41.39,41.42,41.39,41.4,186700.0,29.9302,29.9519,29.9302,29.9374,186700.0
2015-04-06 14:50:00,41.41,41.41,41.35,41.37,110100.0,29.9446,29.9446,29.9012,29.9157,110100.0
2015-04-06 15:00:00,41.37,41.38,41.28,41.3,263700.0,29.9157,29.9229,29.8506,29.8651,263700.0
2015-04-06 15:10:00,41.29,41.3,41.26,41.29,203600.0,29.8578,29.8651,29.8362,29.8578,203600.0
2015-04-06 15:20:00,41.29,41.3,41.24,41.26,228000.0,29.8578,29.8651,29.8217,29.8362,228000.0
2015-04-06 15:30:00,41.26,41.28,41.23,41.24,300200.0,29.8362,29.8506,29.8145,29.8217,300200.0
2015-04-06 15:40:00,41.24,41.28,41.22,41.24,594800.0,29.8217,29.8506,29.8072,29.8217,594800.0
2015-04-06 15:50:00,41.24,41.26,41.15,41.19,1695100.0,29.8217,29.8362,29.7566,29.7855,1695100.0
2015-04-07 09:30:00,41.05,41.24,41.05,41.15,479800.0,29.6843,29.8217,29.6843,29.7566,479800.0
2015-04-07 09:40:00,41.14,41.29,41.13,41.2,229200.0,29.7494,29.8578,29.7421,29.7928,229200.0
2015-04-07 09:50:00,41.2,41.24,41.17,41.22,229300.0,29.7928,29.8217,29.7711,29.8072,229300.0
2015-04-07 10:00:00,41.21,41.23,41.05,41.1,361000.0,29.8,29.8145,29.6843,29.7205,361000.0
2015-04-07 10:10:00,41.11,41.19,41.09,41.18,248400.0,29.7277,29.7855,29.7132,29.7783,248400.0
2015-04-07 10:20:00,41.18,41.2,41.09,41.12,189100.0,29.7783,29.7928,29.7132,29.7349,189100.0
2015-04-07 10:30:00,41.13,41.19,41.11,41.16,158000.0,29.7421,29.7855,29.7277,29.7638,158000.0
2015-04-07 10:40:00,41.16,41.28,41.15,41.25,230800.0,29.7638,29.8506,29.7566,29.8289,230800.0
2015-04-07 10:50:00,41.25,41.37,41.23,41.32,367200.0,29.8289,29.9157,29.8145,29.8795,367200.0
2015-04-07 11:00:00,41.32,41.33,41.27,41.29,166000.0,29.8795,29.8868,29.8434,29.8578,166000.0
2015-04-07 11:10:00,41.29,41.35,41.29,41.31,202400.0,29.8578,29.9012,29.8578,29.8723,202400.0
2015-04-07 11:20:00,41.31,41.32,41.27,41.28,150300.0,29.8723,29.8795,29.8434,29.8506,150300.0
2015-04-07 11:30:00,41.29,41.33,41.27,41.29,155500.0,29.8578,29.8868,29.8434,29.8578,155500.0
2015-04-07 11:40:00,41.29,41.29,41.22,41.24,126900.0,29.8578,29.8578,29.8072,29.8217,126900.0
2015-04-07 11:50:00,41.24,41.28,41.22,41.25,111100.0,29.8217,29.8506,29.8072,29.8289,111100.0
2015-04-07 12:00:00,41.25,41.3,41.25,41.3,129900.0,29.8289,29.8651,29.8289,29.8651,129900.0
2015-04-07 12:10:00,41.3,41.31,41.24,41.27,116500.0,29.8651,29.8723,29.8217,29.8434,116500.0
2015-04-07 12:20:00,41.27,41.28,41.24,41.28,77500.0,29.8434,29.8506,29.8217,29.8506,77500.0
2015-04-07 12:30:00,41.27,41.29,41.27,41.27,96300.0,29.8434,29.8578,29.8434,29.8434,96300.0
2015-04-07 12:40:00,41.28,41.28,41.19,41.2,92700.0,29.8506,29.8506,29.7855,29.7928,92700.0
2015-04-07 12:50:00,41.21,41.23,41.2,41.23,62600.0,29.8,29.8145,29.7928,29.8145,62600.0
2015-04-07 13:00:00,41.23,41.25,41.22,41.23,90200.0,29.8145,29.8289,29.8072,29.8145,90200.0
2015-04-07 13:10:00,41.23,41.28,41.21,41.28,97000.0,29.8145,29.8506,29.8,29.8506,97000.0
2015-04-07 13:20:00,41.28,41.29,41.25,41.29,102400.0,29.8506,29.8578,29.8289,29.8578,102400.0
2015-04-07 13:30:00,41.29,41.29,41.2,41.21,156200.0,29.8578,29.8578,29.7928,29.8,156200.0
2015-04-07 13:40:00,41.2,41.25,41.2,41.22,104800.0,29.7928,29.8289,29.7928,29.8072,104800.0
2015-04-07 13:50:00,41.22,41.22,41.17,41.2,99500.0,29.8072,29.8072,29.7711,29.7928,99500.0
2015-04-07 14:00:00,41.2,41.2,41.17,41.18,85400.0,29.7928,29.7928,29.7711,29.7783,85400.0
2015-04-07 14:10:00,41.18,41.2,41.17,41.19,87800.0,29.7783,29.7928,29.7711,29.7855,87800.0
2015-04-07 14:20:00,41.19,41.22,41.14,41.22,125500.0,29.7855,29.8072,29.7494,29.8072,125500.0
2015-04-07 14:30:00,41.22,41.22,41.17,41.18,148900.0,29.8072,29.8072,29.7711,29.7783,148900.0
2015-04-07 14:40:00,41.18,41.19,41.16,41.17,119700.0,29.7783,29.7855,29.7638,29.7711,119700.0
2015-04-07 14:50:00,41.17,41.18,41.14,41.16,159900.0,29.7711,29.7783,29.7494,29.7638,159900.0
2015-04-07 15:00:00,41.16,41.2,41.15,41.19,174400.0,29.7638,29.7928,29.7566,29.7855,174400.0
2015-04-07 15:10:00,41.18,41.18,41.1,41.12,329900.0,29.7783,29.7783,29.7205,29.7349,329900.0
2015-04-07 15:20:00,41.12,41.12,41.06,41.09,312100.0,29.7349,29.7349,29.6915,29.7132,312100.0
2015-04-07 15:30:00,41.09,41.12,41.0,41.04,330100.0,29.7132,29.7349,29.6481,29.6771,330100.0
2015-04-07 15:40:00,41.04,41.04,40.97,41.02,561200.0,29.6771,29.6771,29.6264,29.6626,561200.0
2015-04-07 15:50:00,41.01,41.03,40.97,41.0,973200.0,29.6554,29.6698,29.6264,29.6481,973200.0
2015-04-08 09:30:00,40.98,41.09,40.91,41.01,331900.0,29.6337,29.7132,29.5831,29.6554,331900.0
2015-04-08 09:40:00,41.01,41.05,40.96,41.04,141700.0,29.6554,29.6843,29.6192,29.6771,141700.0
2015-04-08 09:50:00,41.05,41.09,41.01,41.07,123800.0,29.6843,29.7132,29.6554,29.6988,123800.0
2015-04-08 10:00:00,41.06,41.09,40.97,40.97,147600.0,29.6915,29.7132,29.6264,29.6264,147600.0
2015-04-08 10:10:00,40.97,41.0,40.93,40.94,131400.0,29.6264,29.6481,29.5975,29.6048,131400.0
2015-04-08 10:20:00,40.94,41.07,40.93,41.06,151600.0,29.6048,29.6988,29.5975,29.6915,151600.0
2015-04-08 10:30:00,41.06,41.06,40.93,40.95,221700.0,29.6915,29.6915,29.5975,29.612,221700.0
2015-04-08 10:40:00,40.95,40.96,40.83,40.91,306600.0,29.612,29.6192,29.5252,29.5831,306600.0
2015-04-08 10:50:00,40.91,40.95,40.85,40.87,172300.0,29.5831,29.612,29.5397,29.5541,172300.0
2015-04-08 11:00:00,40.87,40.9,40.84,40.84,106300.0,29.5541,29.5758,29.5324,29.5324,106300.0
2015-04-08 11:10:00,40.84,40.86,40.8,40.83,181300.0,29.5324,29.5469,29.5035,29.5252,181300.0
2015-04-08 11:20:00,40.82,40.83,40.77,40.8,232100.0,29.518,29.5252,29.4818,29.5035,232100.0
2015-04-08 11:30:00,40.81,40.82,40.75,40.8,153200.0,29.5107,29.518,29.4674,29.5035,153200.0
2015-04-08 11:40:00,40.8,40.88,40.78,40.88,177300.0,29.5035,29.5614,29.4891,29.5614,177300.0
2015-04-08 11:50:00,40.88,40.89,40.84,40.87,94000.0,29.5614,29.5686,29.5324,29.5541,94000.0
2015-04-08 12:00:00,40.87,40.88,40.83,40.86,140500.0,29.5541,29.5614,29.5252,29.5469,140500.0
2015-04-08 12:10:00,40.86,40.87,40.77,40.79,170100.0,29.5469,29.5541,29.4818,29.4963,170100.0
2015-04-08 12:20:00,40.8,40.8,40.77,40.77,70200.0,29.5035,29.5035,29.4818,29.4818,70200.0
2015-04-08 12:30:00,40.77,40.8,40.75,40.76,124800.0,29.4818,29.5035,29.4674,29.4746,124800.0
2015-04-08 12:40:00,40.77,40.81,40.76,40.79,142100.0,29.4818,29.5107,29.4746,29.4963,142100.0
2015-04-08 12:50:00,40.8,40.8,40.76,40.8,68000.0,29.5035,29.5035,29.4746,29.5035,68000.0
2015-04-08 13:00:00,40.8,40.91,40.79,40.91,379300.0,29.5035,29.5831,29.4963,29.5831,379300.0
2015-04-08 13:10:00,40.91,40.91,40.83,40.84,174000.0,29.5831,29.5831,29.5252,29.5324,174000.0
2015-04-08 13:20:00,40.85,40.86,40.81,40.85,58600.0,29.5397,29.5469,29.5107,29.5397,58600.0
2015-04-08 13:30:00,40.86,40.88,40.84,40.84,51500.0,29.5469,29.5614,29.5324,29.5324,51500.0
2015-04-08 13:40:00,40.84,40.89,40.83,40.88,112100.0,29.5324,29.5686,29.5252,29.5614,112100.0
2015-04-08 13:50:00,40.87,40.92,40.87,40.88,86000.0,29.5541,29.5903,29.5541,29.5614,86000.0
2015-04-08 14:00:00,40.88,40.89,40.74,40.76,293200.0,29.5614,29.5686,29.4601,29.4746,293200.0
2015-04-08 14:10:00,40.75,40.99,40.74,40.96,343400.0,29.4674,29.6409,29.4601,29.6192,343400.0
2015-04-08 14:20:00,40.97,41.02,40.94,40.96,163100.0,29.6264,29.6626,29.6048,29.6192,163100.0
2015-04-08 14:30:00,40.96,40.97,40.91,40.97,149700.0,29.6192,29.6264,29.5831,29.6264,149700.0
2015-04-08 14:40:00,40.97,40.98,40.92,40.98,179900.0,29.6264,29.6337,29.5903,29.6337,179900.0
2015-04-08 14:50:00,40.97,40.98,40.91,40.97,191700.0,29.6264,29.6337,29.5831,29.6264,191700.0
2015-04-08 15:00:00,40.97,40.98,40.94,40.94,218800.0,29.6264,29.6337,29.6048,29.6048,218800.0
2015-04-08 15:10:00,40.94,40.97,40.91,40.96,196800.0,29.6048,29.6264,29.5831,29.6192,196800.0
2015-04-08 15:20:00,40.96,40.98,40.92,40.95,285700.0,29.6192,29.6337,29.5903,29.612,285700.0
2015-04-08 15:30:00,40.95,40.96,40.9,40.91,182100.0,29.612,29.6192,29.5758,29.5831,182100.0
2015-04-08 15:40:00,40.92,40.97,40.87,40.88,388300.0,29.5903,29.6264,29.5541,29.5614,388300.0
2015-04-08 15:50:00,40.88,40.93,40.85,40.89,604600.0,29.5614,29.5975,29.5397,29.5686,604600.0
2015-04-09 09:30:00,40.8,41.02,40.77,41.0,654200.0,29.5035,29.6626,29.4818,29.6481,654200.0
2015-04-09 09:40:00,41.0,41.03,40.93,40.96,322600.0,29.6481,29.6698,29.5975,29.6192,322600.0
2015-04-09 09:50:00,40.95,40.96,40.81,40.91,314700.0,29.612,29.6192,29.5107,29.5831,314700.0
2015-04-09 10:00:00,40.91,40.97,40.84,40.88,275500.0,29.5831,29.6264,29.5324,29.5614,275500.0
2015-04-09 10:10:00,40.87,40.9,40.78,40.79,200900.0,29.5541,29.5758,29.4891,29.4963,200900.0
2015-04-09 10:20:00,40.79,40.84,40.75,40.83,270000.0,29.4963,29.5324,29.4674,29.5252,270000.0
2015-04-09 10:30:00,40.82,40.83,40.7,40.73,175200.0,29.518,29.5252,29.4312,29.4529,175200.0
2015-04-09 10:40:00,40.72,40.74,40.64,40.66,290200.0,29.4457,29.4601,29.3878,29.4023,290200.0
2015-04-09 10:50:00,40.66,40.78,40.63,40.77,276900.0,29.4023,29.4891,29.3806,29.4818,276900.0
2015-04-09 11:00:00,40.77,40.8,40.73,40.75,203500.0,29.4818,29.5035,29.4529,29.4674,203500.0
2015-04-09 11:10:00,40.75,40.76,40.7,40.74,163600.0,29.4674,29.4746,29.4312,29.4601,163600.0
2015-04-09 11:20:00,40.75,40.86,40.72,40.86,202800.0,29.4674,29.5469,29.4457,29.5469,202800.0
2015-04-09 11:30:00,40.85,40.93,40.83,40.91,174400.0,29.5397,29.5975,29.5252,29.5831,174400.0
2015-04-09 11:40:00,40.91,40.97,40.9,40.97,152500.0,29.5831,29.6264,29.5758,29.6264,152500.0
2015-04-09 11:50:00,40.97,40.98,40.93,40.96,209600.0,29.6264,29.6337,29.5975,29.6192,209600.0
2015-04-09 12:00:00,40.96,40.97,40.93,40.93,122300.0,29.6192,29.6264,29.5975,29.5975,122300.0
2015-04-09 12:10:00,40.94,40.99,40.93,40.96,160400.0,29.6048,29.6409,29.5975,29.6192,160400.0
2015-04-09 12:20:00,40.97,41.02,40.94,40.99,220300.0,29.6264,29.6626,29.6048,29.6409,220300.0
2015-04-09 12:30:00,40.99,41.0,40.93,40.97,164700.0,29.6409,29.6481,29.5975,29.6264,164700.0
2015-04-09 12:40:00,40.97,41.01,40.96,40.97,214200.0,29.6264,29.6554,29.6192,29.6264,214200.0
2015-04-09 12:50:00,40.97,40.99,40.94,40.98,297200.0,29.6264,29.6409,29.6048,29.6337,297200.0
2015-04-09 13:00:00,40.98,41.01,40.97,41.0,231200.0,29.6337,29.6554,29.6264,29.6481,231200.0
2015-04-09 13:10:00,40.99,41.0,40.96,40.98,76500.0,29.6409,29.6481,29.6192,29.6337,76500.0
2015-04-09 13:20:00,40.98,41.03,40.97,41.0,78200.0,29.6337,29.6698,29.6264,29.6481,78200.0
2015-04-09 13:30:00,41.0,41.0,40.96,40.99,130700.0,29.6481,29.6481,29.6192,29.6409,130700.0
2015-04-09 13:40:00,40.99,41.01,40.97,41.01,150400.0,29.6409,29.6554,29.6264,29.6554,150400.0
2015-04-09 13:50:00,41.01,41.02,40.99,40.99,60200.0,29.6554,29.6626,29.6409,29.6409,60200.0
2015-04-09 14:00:00,41.0,41.01,40.96,41.0,166600.0,29.6481,29.6554,29.6192,29.6481,166600.0
2015-04-09 14:10:00,41.0,41.01,40.98,41.0,97000.0,29.6481,29.6554,29.6337,29.6481,97000.0
2015-04-09 14:20:00,41.01,41.01,40.91,40.91,211900.0,29.6554,29.6554,29.5831,29.5831,211900.0
2015-04-09 14:30:00,40.91,40.98,40.9,40.98,145200.0,29.5831,29.6337,29.5758,29.6337,145200.0
2015-04-09 14:40:00,40.98,40.99,40.94,40.94,155900.0,29.6337,29.6409,29.6048,29.6048,155900.0
2015-04-09 14:50:00,40.95,40.99,40.94,40.97,126300.0,29.612,29.6409,29.6048,29.6264,126300.0
2015-04-09 15:00:00,40.98,41.02,40.97,40.99,154700.0,29.6337,29.6626,29.6264,29.6409,154700.0
2015-04-09 15:10:00,40.99,41.07,40.98,41.0,226800.0,29.6409,29.6988,29.6337,29.6481,226800.0
2015-04-09 15:20:00,41.01,41.07,40.99,41.06,226300.0,29.6554,29.6988,29.6409,29.6915,226300.0
2015-04-09 15:30:00,41.06,41.08,41.0,41.03,262100.0,29.6915,29.706,29.6481,29.6698,262100.0
2015-04-09 15:40:00,41.04,41.05,40.98,41.02,319200.0,29.6771,29.6843,29.6337,29.6626,319200.0
2015-04-09 15:50:00,41.02,41.08,41.01,41.03,930800.0,29.6626,29.706,29.6554,29.6698,930800.0
2015-04-10 09:30:00,41.09,41.16,40.96,40.99,581400.0,29.7132,29.7638,29.6192,29.6409,581400.0
2015-04-10 09:40:00,40.99,41.0,40.89,40.92,244300.0,29.6409,29.6481,29.5686,29.5903,244300.0
2015-04-10 09:50:00,40.93,40.94,40.87,40.9,190700.0,29.5975,29.6048,29.5541,29.5758,190700.0
2015-04-10 10:00:00,40.9,41.0,40.89,40.98,120200.0,29.5758,29.6481,29.5686,29.6337,120200.0
2015-04-10 10:10:00,40.98,41.09,40.97,41.06,240300.0,29.6337,29.7132,29.6264,29.6915,240300.0
2015-04-10 10:20:00,41.05,41.13,41.05,41.12,201700.0,29.6843,29.7421,29.6843,29.7349,201700.0
2015-04-10 10:30:00,41.12,41.15,41.08,41.13,129200.0,29.7349,29.7566,29.706,29.7421,129200.0
2015-04-10 10:40:00,41.12,41.13,41.05,41.08,105200.0,29.7349,29.7421,29.6843,29.706,105200.0
2015-04-10 10:50:00,41.09,41.11,41.01,41.01,132300.0,29.7132,29.7277,29.6554,29.6554,132300.0
2015-04-10 11:00:00,41.01,41.02,40.97,40.98,168400.0,29.6554,29.6626,29.6264,29.6337,168400.0
2015-04-10 11:10:00,40.98,41.0,40.97,40.99,122600.0,29.6337,29.6481,29.6264,29.6409,122600.0
2015-04-10 11:20:00,40.98,41.06,40.97,41.05,136300.0,29.6337,29.6915,29.6264,29.6843,136300.0
2015-04-10 11:30:00,41.05,41.1,41.04,41.06,167600.0,29.6843,29.7205,29.6771,29.6915,167600.0
2015-04-10 11:40:00,41.05,41.08,41.02,41.02,100500.0,29.6843,29.706,29.6626,29.6626,100500.0
2015-04-10 11:50:00,41.02,41.04,40.99,41.0,110300.0,29.6626,29.6771,29.6409,29.6481,110300.0
2015-04-10 12:00:00,41.01,41.02,40.99,41.02,93800.0,29.6554,29.6626,29.6409,29.6626,93800.0
2015-04-10 12:10:00,41.02,41.02,40.98,41.0,103300.0,29.6626,29.6626,29.6337,29.6481,103300.0
2015-04-10 12:20:00,40.99,41.01,40.97,40.99,164100.0,29.6409,29.6554,29.6264,29.6409,164100.0
2015-04-10 12:30:00,40.99,41.0,40.97,41.0,168800.0,29.6409,29.6481,29.6264,29.6481,168800.0
2015-04-10 12:40:00,41.0,41.01,40.98,40.98,136500.0,29.6481,29.6554,29.6337,29.6337,136500.0
2015-04-10 12:50:00,40.99,41.0,40.95,40.96,155200.0,29.6409,29.6481,29.612,29.6192,155200.0
2015-04-10 13:00:00,40.96,40.97,40.94,40.94,89100.0,29.6192,29.6264,29.6048,29.6048,89100.0
2015-04-10 13:10:00,40.94,40.95,40.89,40.9,202400.0,29.6048,29.612,29.5686,29.5758,202400.0
2015-04-10 13:20:00,40.89,40.9,40.85,40.87,107300.0,29.5686,29.5758,29.5397,29.5541,107300.0
2015-04-10 13:30:00,40.87,40.93,40.87,40.92,91600.0,29.5541,29.5975,29.5541,29.5903,91600.0
2015-04-10 13:40:00,40.92,40.97,40.92,40.97,142800.0,29.5903,29.6264,29.5903,29.6264,142800.0
2015-04-10 13:50:00,40.97,40.99,40.96,40.99,66000.0,29.6264,29.6409,29.6192,29.6409,66000.0
2015-04-10 14:00:00,40.99,40.99,40.96,40.97,131000.0,29.6409,29.6409,29.6192,29.6264,131000.0
2015-04-10 14:10:00,40.97,40.98,40.96,40.96,119600.0,29.6264,29.6337,29.6192,29.6192,119600.0
2015-04-10 14:20:00,40.96,40.97,40.91,40.95,195700.0,29.6192,29.6264,29.5831,29.612,195700.0
2015-04-10 14:30:00,40.95,40.99,40.93,40.98,230100.0,29.612,29.6409,29.5975,29.6337,230100.0
2015-04-10 14:40:00,40.98,40.99,40.9,40.91,363100.0,29.6337,29.6409,29.5758,29.5831,363100.0
2015-04-10 14:50:00,40.91,40.95,40.91,40.93,145700.0,29.5831,29.612,29.5831,29.5975,145700.0
2015-04-10 15:00:00,40.93,40.93,40.91,40.92,130500.0,29.5975,29.5975,29.5831,29.5903,130500.0
2015-04-10 15:10:00,40.91,40.93,40.88,40.89,233600.0,29.5831,29.5975,29.5614,29.5686,233600.0
2015-04-10 15:20:00,40.89,40.92,40.88,40.91,172000.0,29.5686,29.5903,29.5614,29.5831,172000.0
2015-04-10 15:30:00,40.91,40.95,40.9,40.92,276800.0,29.5831,29.612,29.5758,29.5903,276800.0
2015-04-10 15:40:00,40.93,40.94,40.91,40.91,355600.0,29.5975,29.6048,29.5831,29.5831,355600.0
2015-04-10 15:50:00,40.91,40.91,40.88,40.89,500700.0,29.5831,29.5831,29.5614,29.5686,500700.0
2015-04-13 09:30:00,40.97,40.97,40.77,40.82,458700.0,29.6264,29.6264,29.4818,29.518,458700.0
2015-04-13 09:40:00,40.82,40.86,40.78,40.8,252600.0,29.518,29.5469,29.4891,29.5035,252600.0
2015-04-13 09:50:00,40.8,40.83,40.79,40.81,205900.0,29.5035,29.5252,29.4963,29.5107,205900.0
2015-04-13 10:00:00,40.8,40.86,40.78,40.84,383900.0,29.5035,29.5469,29.4891,29.5324,383900.0
2015-04-13 10:10:00,40.85,40.85,40.82,40.83,138900.0,29.5397,29.5397,29.518,29.5252,138900.0
2015-04-13 10:20:00,40.82,40.86,40.81,40.83,216300.0,29.518,29.5469,29.5107,29.5252,216300.0
2015-04-13 10:30:00,40.82,40.84,40.81,40.83,128300.0,29.518,29.5324,29.5107,29.5252,128300.0
2015-04-13 10:40:00,40.82,40.83,40.8,40.82,177100.0,29.518,29.5252,29.5035,29.518,177100.0
2015-04-13 10:50:00,40.82,40.83,40.78,40.78,126100.0,29.518,29.5252,29.4891,29.4891,126100.0
2015-04-13 11:00:00,40.79,40.81,40.78,40.79,131900.0,29.4963,29.5107,29.4891,29.4963,131900.0
2015-04-13 11:10:00,40.79,40.82,40.78,40.8,301200.0,29.4963,29.518,29.4891,29.5035,301200.0
2015-04-13 11:20:00,40.81,40.84,40.8,40.82,345900.0,29.5107,29.5324,29.5035,29.518,345900.0
2015-04-13 11:30:00,40.83,40.85,40.82,40.83,174300.0,29.5252,29.5397,29.518,29.5252,174300.0
2015-04-13 11:40:00,40.83,40.84,40.78,40.8,259800.0,29.5252,29.5324,29.4891,29.5035,259800.0
2015-04-13 11:50:00,40.79,40.81,40.74,40.74,236300.0,29.4963,29.5107,29.4601,29.4601,236300.0
2015-04-13 12:00:00,40.74,40.75,40.73,40.73,126400.0,29.4601,29.4674,29.4529,29.4529,126400.0
2015-04-13 12:10:00,40.73,40.74,40.7,40.72,110400.0,29.4529,29.4601,29.4312,29.4457,110400.0
2015-04-13 12:20:00,40.73,40.74,40.71,40.73,145900.0,29.4529,29.4601,29.4384,29.4529,145900.0
2015-04-13 12:30:00,40.73,40.74,40.71,40.73,121200.0,29.4529,29.4601,29.4384,29.4529,121200.0
2015-04-13 12:40:00,40.73,40.74,40.71,40.74,69300.0,29.4529,29.4601,29.4384,29.4601,69300.0
2015-04-13 12:50:00,40.73,40.75,40.73,40.75,60100.0,29.4529,29.4674,29.4529,29.4674,60100.0
2015-04-13 13:00:00,40.75,40.77,40.72,40.73,261700.0,29.4674,29.4818,29.4457,29.4529,261700.0
2015-04-13 13:10:00,40.74,40.74,40.71,40.72,121300.0,29.4601,29.4601,29.4384,29.4457,121300.0
2015-04-13 13:20:00,40.73,40.77,40.72,40.76,183600.0,29.4529,29.4818,29.4457,29.4746,183600.0
2015-04-13 13:30:00,40.76,40.82,40.75,40.82,181800.0,29.4746,29.518,29.4674,29.518,181800.0
2015-04-13 13:40:00,40.82,40.84,40.78,40.84,139800.0,29.518,29.5324,29.4891,29.5324,139800.0
2015-04-13 13:50:00,40.84,40.89,40.82,40.88,153300.0,29.5324,29.5686,29.518,29.5614,153300.0
2015-04-13 14:00:00,40.88,40.92,40.88,40.89,196900.0,29.5614,29.5903,29.5614,29.5686,196900.0
2015-04-13 14:10:00,40.89,40.91,40.86,40.88,138200.0,29.5686,29.5831,29.5469,29.5614,138200.0
2015-04-13 14:20:00,40.88,40.91,40.87,40.91,142900.0,29.5614,29.5831,29.5541,29.5831,142900.0
2015-04-13 14:30:00,40.91,40.91,40.86,40.89,117300.0,29.5831,29.5831,29.5469,29.5686,117300.0
2015-04-13 14:40:00,40.89,40.92,40.83,40.83,155700.0,29.5686,29.5903,29.5252,29.5252,155700.0
2015-04-13 14:50:00,40.84,40.86,40.8,40.83,182600.0,29.5324,29.5469,29.5035,29.5252,182600.0
2015-04-13 15:00:00,40.83,40.85,40.79,40.84,147500.0,29.5252,29.5397,29.4963,29.5324,147500.0
2015-04-13 15:10:00,40.84,40.84,40.77,40.79,156100.0,29.5324,29.5324,29.4818,29.4963,156100.0
2015-04-13 15:20:00,40.79,40.79,40.71,40.75,163300.0,29.4963,29.4963,29.4384,29.4674,163300.0
2015-04-13 15:30:00,40.75,40.76,40.72,40.75,227900.0,29.4674,29.4746,29.4457,29.4674,227900.0
2015-04-13 15:40:00,40.75,40.79,40.72,40.73,312100.0,29.4674,29.4963,29.4457,29.4529,312100.0
2015-04-13 15:50:00,40.73,40.75,40.71,40.72,520200.0,29.4529,29.4674,29.4384,29.4457,520200.0
2015-04-14 09:30:00,40.59,40.65,40.51,40.57,763200.0,29.3517,29.395,29.2938,29.3372,763200.0
2015-04-14 09:40:00,40.56,40.58,40.45,40.47,547000.0,29.33,29.3444,29.2504,29.2649,547000.0
2015-04-14 09:50:00,40.47,40.49,40.41,40.43,403100.0,29.2649,29.2793,29.2215,29.236,403100.0
2015-04-14 10:00:00,40.44,40.45,40.31,40.39,462500.0,29.2432,29.2504,29.1492,29.207,462500.0
2015-04-14 10:10:00,40.38,40.45,40.37,40.4,303400.0,29.1998,29.2504,29.1926,29.2143,303400.0
2015-04-14 10:20:00,40.4,40.42,40.37,40.41,205700.0,29.2143,29.2287,29.1926,29.2215,205700.0
2015-04-14 10:30:00,40.41,40.41,40.35,40.38,254500.0,29.2215,29.2215,29.1781,29.1998,254500.0
2015-04-14 10:40:00,40.39,40.41,40.36,40.4,276600.0,29.207,29.2215,29.1853,29.2143,276600.0
2015-04-14 10:50:00,40.4,40.41,40.37,40.39,266400.0,29.2143,29.2215,29.1926,29.207,266400.0
2015-04-14 11:00:00,40.39,40.42,40.37,40.42,284500.0,29.207,29.2287,29.1926,29.2287,284500.0
2015-04-14 11:10:00,40.42,40.56,40.41,40.52,293700.0,29.2287,29.33,29.2215,29.301,293700.0
2015-04-14 11:20:00,40.51,40.53,40.48,40.48,202400.0,29.2938,29.3083,29.2721,29.2721,202400.0
2015-04-14 11:30:00,40.48,40.51,40.48,40.48,140500.0,29.2721,29.2938,29.2721,29.2721,140500.0
2015-04-14 11:40:00,40.49,40.5,40.47,40.47,147700.0,29.2793,29.2866,29.2649,29.2649,147700.0
2015-04-14 11:50:00,40.47,40.49,40.46,40.49,75600.0,29.2649,29.2793,29.2577,29.2793,75600.0
2015-04-14 12:00:00,40.48,40.52,40.48,40.51,145800.0,29.2721,29.301,29.2721,29.2938,145800.0
2015-04-14 12:10:00,40.5,40.54,40.49,40.54,123300.0,29.2866,29.3155,29.2793,29.3155,123300.0
2015-04-14 12:20:00,40.54,40.54,40.51,40.53,153700.0,29.3155,29.3155,29.2938,29.3083,153700.0
2015-04-14 12:30:00,40.54,40.59,40.53,40.56,278700.0,29.3155,29.3517,29.3083,29.33,278700.0
2015-04-14 12:40:00,40.55,40.56,40.52,40.55,124700.0,29.3227,29.33,29.301,29.3227,124700.0
2015-04-14 12:50:00,40.54,40.56,40.53,40.54,112400.0,29.3155,29.33,29.3083,29.3155,112400.0
2015-04-14 13:00:00,40.54,40.56,40.53,40.55,78800.0,29.3155,29.33,29.3083,29.3227,78800.0
2015-04-14 13:10:00,40.55,40.57,40.53,40.55,170500.0,29.3227,29.3372,29.3083,29.3227,170500.0
2015-04-14 13:20:00,40.55,40.56,40.53,40.55,96600.0,29.3227,29.33,29.3083,29.3227,96600.0
2015-04-14 13:30:00,40.54,40.56,40.52,40.52,179200.0,29.3155,29.33,29.301,29.301,179200.0
2015-04-14 13:40:00,40.52,40.55,40.52,40.54,98900.0,29.301,29.3227,29.301,29.3155,98900.0
2015-04-14 13:50:00,40.53,40.54,40.49,40.5,249100.0,29.3083,29.3155,29.2793,29.2866,249100.0
2015-04-14 14:00:00,40.51,40.53,40.5,40.53,99200.0,29.2938,29.3083,29.2866,29.3083,99200.0
2015-04-14 14:10:00,40.53,40.55,40.52,40.55,159500.0,29.3083,29.3227,29.301,29.3227,159500.0
2015-04-14 14:20:00,40.55,40.55,40.54,40.55,137700.0,29.3227,29.3227,29.3155,29.3227,137700.0
2015-04-14 14:30:00,40.55,40.55,40.49,40.49,213400.0,29.3227,29.3227,29.2793,29.2793,213400.0
2015-04-14 14:40:00,40.49,40.53,40.49,40.51,163600.0,29.2793,29.3083,29.2793,29.2938,163600.0
2015-04-14 14:50:00,40.52,40.54,40.51,40.52,201300.0,29.301,29.3155,29.2938,29.301,201300.0
2015-04-14 15:00:00,40.52,40.57,40.52,40.52,236800.0,29.301,29.3372,29.301,29.301,236800.0
2015-04-14 15:10:00,40.52,40.53,40.5,40.51,304800.0,29.301,29.3083,29.2866,29.2938,304800.0
2015-04-14 15:20:00,40.5,40.51,40.46,40.48,275800.0,29.2866,29.2938,29.2577,29.2721,275800.0
2015-04-14 15:30:00,40.48,40.54,40.47,40.51,215200.0,29.2721,29.3155,29.2649,29.2938,215200.0
2015-04-14 15:40:00,40.5,40.51,40.48,40.51,361600.0,29.2866,29.2938,29.2721,29.2938,361600.0
2015-04-14 15:50:00,40.51,40.54,40.45,40.53,786400.0,29.2938,29.3155,29.2504,29.3083,786400.0
2015-04-15 09:30:00,40.59,40.77,40.58,40.76,503100.0,29.3517,29.4818,29.3444,29.4746,503100.0
2015-04-15 09:40:00,40.75,40.8,40.7,40.77,202600.0,29.4674,29.5035,29.4312,29.4818,202600.0
2015-04-15 09:50:00,40.77,40.81,40.72,40.75,155900.0,29.4818,29.5107,29.4457,29.4674,155900.0
2015-04-15 10:00:00,40.76,40.79,40.71,40.77,155400.0,29.4746,29.4963,29.4384,29.4818,155400.0
2015-04-15 10:10:00,40.77,40.78,40.69,40.7,132900.0,29.4818,29.4891,29.424,29.4312,132900.0
2015-04-15 10:20:00,40.7,40.76,40.66,40.67,155900.0,29.4312,29.4746,29.4023,29.4095,155900.0
2015-04-15 10:30:00,40.68,40.69,40.6,40.62,197100.0,29.4167,29.424,29.3589,29.3734,197100.0
2015-04-15 10:40:00,40.61,40.66,40.58,40.61,130900.0,29.3661,29.4023,29.3444,29.3661,130900.0
2015-04-15 10:50:00,40.62,40.67,40.6,40.65,224400.0,29.3734,29.4095,29.3589,29.395,224400.0
2015-04-15 11:00:00,40.66,40.66,40.6,40.63,103700.0,29.4023,29.4023,29.3589,29.3806,103700.0
2015-04-15 11:10:00,40.62,40.63,40.51,40.52,184700.0,29.3734,29.3806,29.2938,29.301,184700.0
2015-04-15 11:20:00,40.52,40.52,40.43,40.47,460300.0,29.301,29.301,29.236,29.2649,460300.0
2015-04-15 11:30:00,40.47,40.47,40.36,40.37,282800.0,29.2649,29.2649,29.1853,29.1926,282800.0
2015-04-15 11:40:00,40.36,40.38,40.32,40.33,280200.0,29.1853,29.1998,29.1564,29.1636,280200.0
2015-04-15 11:50:00,40.32,40.4,40.32,40.39,209900.0,29.1564,29.2143,29.1564,29.207,209900.0
2015-04-15 12:00:00,40.39,40.4,40.38,40.4,131700.0,29.207,29.2143,29.1998,29.2143,131700.0
2015-04-15 12:10:00,40.39,40.4,40.36,40.38,118600.0,29.207,29.2143,29.1853,29.1998,118600.0
2015-04-15 12:20:00,40.38,40.38,40.36,40.38,105500.0,29.1998,29.1998,29.1853,29.1998,105500.0
2015-04-15 12:30:00,40.38,40.39,40.35,40.37,145600.0,29.1998,29.207,29.1781,29.1926,145600.0
2015-04-15 12:40:00,40.37,40.38,40.36,40.38,45500.0,29.1926,29.1998,29.1853,29.1998,45500.0
2015-04-15 12:50:00,40.37,40.43,40.36,40.42,124300.0,29.1926,29.236,29.1853,29.2287,124300.0
2015-04-15 13:00:00,40.42,40.47,40.42,40.44,122600.0,29.2287,29.2649,29.2287,29.2432,122600.0
2015-04-15 13:10:00,40.44,40.51,40.43,40.48,221900.0,29.2432,29.2938,29.236,29.2721,221900.0
2015-04-15 13:20:00,40.49,40.57,40.47,40.55,165300.0,29.2793,29.3372,29.2649,29.3227,165300.0
2015-04-15 13:30:00,40.56,40.58,40.52,40.52,207500.0,29.33,29.3444,29.301,29.301,207500.0
2015-04-15 13:40:00,40.52,40.56,40.52,40.55,126400.0,29.301,29.33,29.301,29.3227,126400.0
2015-04-15 13:50:00,40.53,40.58,40.53,40.57,132300.0,29.3083,29.3444,29.3083,29.3372,132300.0
2015-04-15 14:00:00,40.58,40.65,40.57,40.64,128300.0,29.3444,29.395,29.3372,29.3878,128300.0
2015-04-15 14:10:00,40.63,40.66,40.61,40.64,172200.0,29.3806,29.4023,29.3661,29.3878,172200.0
2015-04-15 14:20:00,40.63,40.65,40.59,40.63,198000.0,29.3806,29.395,29.3517,29.3806,198000.0
2015-04-15 14:30:00,40.63,40.64,40.57,40.59,227900.0,29.3806,29.3878,29.3372,29.3517,227900.0
2015-04-15 14:40:00,40.6,40.61,40.55,40.58,172700.0,29.3589,29.3661,29.3227,29.3444,172700.0
2015-04-15 14:50:00,40.57,40.58,40.5,40.5,207800.0,29.3372,29.3444,29.2866,29.2866,207800.0
2015-04-15 15:00:00,40.5,40.52,40.48,40.48,179200.0,29.2866,29.301,29.2721,29.2721,179200.0
2015-04-15 15:10:00,40.49,40.49,40.44,40.45,265800.0,29.2793,29.2793,29.2432,29.2504,265800.0
2015-04-15 15:20:00,40.46,40.5,40.45,40.49,148900.0,29.2577,29.2866,29.2504,29.2793,148900.0
2015-04-15 15:30:00,40.5,40.5,40.42,40.42,213400.0,29.2866,29.2866,29.2287,29.2287,213400.0
2015-04-15 15:40:00,40.43,40.44,40.34,40.36,791700.0,29.236,29.2432,29.1709,29.1853,791700.0
2015-04-15 15:50:00,40.36,40.41,40.33,40.39,1454400.0,29.1853,29.2215,29.1636,29.207,1454400.0
2015-04-16 09:30:00,40.4,40.51,40.3,40.5,814700.0,29.2143,29.2938,29.142,29.2866,814700.0
2015-04-16 09:40:00,40.51,40.62,40.49,40.61,362900.0,29.2938,29.3734,29.2793,29.3661,362900.0
2015-04-16 09:50:00,40.61,40.67,40.57,40.66,449700.0,29.3661,29.4095,29.3372,29.4023,449700.0
2015-04-16 10:00:00,40.66,40.75,40.63,40.64,707900.0,29.4023,29.4674,29.3806,29.3878,707900.0
2015-04-16 10:10:00,40.65,40.76,40.65,40.73,379500.0,29.395,29.4746,29.395,29.4529,379500.0
2015-04-16 10:20:00,40.73,40.74,40.68,40.69,291800.0,29.4529,29.4601,29.4167,29.424,291800.0
2015-04-16 10:30:00,40.69,40.72,40.65,40.71,188500.0,29.424,29.4457,29.395,29.4384,188500.0
2015-04-16 10:40:00,40.71,40.74,40.67,40.71,323700.0,29.4384,29.4601,29.4095,29.4384,323700.0
2015-04-16 10:50:00,40.71,40.74,40.65,40.66,208600.0,29.4384,29.4601,29.395,29.4023,208600.0
2015-04-16 11:00:00,40.66,40.67,40.64,40.66,77500.0,29.4023,29.4095,29.3878,29.4023,77500.0
2015-04-16 11:10:00,40.66,40.71,40.66,40.69,179900.0,29.4023,29.4384,29.4023,29.424,179900.0
2015-04-16 11:20:00,40.69,40.7,40.62,40.65,127600.0,29.424,29.4312,29.3734,29.395,127600.0
2015-04-16 11:30:00,40.64,40.65,40.62,40.63,116600.0,29.3878,29.395,29.3734,29.3806,116600.0
2015-04-16 11:40:00,40.63,40.63,40.58,40.61,167800.0,29.3806,29.3806,29.3444,29.3661,167800.0
2015-04-16 11:50:00,40.6,40.65,40.6,40.63,130100.0,29.3589,29.395,29.3589,29.3806,130100.0
2015-04-16 12:00:00,40.63,40.68,40.62,40.66,138700.0,29.3806,29.4167,29.3734,29.4023,138700.0
2015-04-16 12:10:00,40.66,40.72,40.66,40.7,259300.0,29.4023,29.4457,29.4023,29.4312,259300.0
2015-04-16 12:20:00,40.71,40.71,40.68,40.69,79800.0,29.4384,29.4384,29.4167,29.424,79800.0
2015-04-16 12:30:00,40.69,40.71,40.68,40.7,109200.0,29.424,29.4384,29.4167,29.4312,109200.0
2015-04-16 12:40:00,40.69,40.7,40.66,40.66,116700.0,29.424,29.4312,29.4023,29.4023,116700.0
2015-04-16 12:50:00,40.66,40.67,40.64,40.66,136800.0,29.4023,29.4095,29.3878,29.4023,136800.0
2015-04-16 13:00:00,40.65,40.66,40.63,40.64,91900.0,29.395,29.4023,29.3806,29.3878,91900.0
2015-04-16 13:10:00,40.63,40.69,40.62,40.69,138000.0,29.3806,29.424,29.3734,29.424,138000.0
2015-04-16 13:20:00,40.69,40.69,40.63,40.65,96300.0,29.424,29.424,29.3806,29.395,96300.0
2015-04-16 13:30:00,40.65,40.71,40.63,40.71,138500.0,29.395,29.4384,29.3806,29.4384,138500.0
2015-04-16 13:40:00,40.71,40.82,40.69,40.81,437700.0,29.4384,29.518,29.424,29.5107,437700.0
2015-04-16 13:50:00,40.81,40.84,40.79,40.84,157300.0,29.5107,29.5324,29.4963,29.5324,157300.0
2015-04-16 14:00:00,40.84,40.85,40.82,40.84,175200.0,29.5324,29.5397,29.518,29.5324,175200.0
2015-04-16 14:10:00,40.84,40.85,40.79,40.82,241400.0,29.5324,29.5397,29.4963,29.518,241400.0
2015-04-16 14:20:00,40.82,40.84,40.8,40.82,166500.0,29.518,29.5324,29.5035,29.518,166500.0
2015-04-16 14:30:00,40.82,40.84,40.81,40.84,302500.0,29.518,29.5324,29.5107,29.5324,302500.0
2015-04-16 14:40:00,40.84,40.86,40.83,40.84,160100.0,29.5324,29.5469,29.5252,29.5324,160100.0
2015-04-16 14:50:00,40.85,40.85,40.8,40.8,207500.0,29.5397,29.5397,29.5035,29.5035,207500.0
2015-04-16 15:00:00,40.8,40.82,40.77,40.77,259600.0,29.5035,29.518,29.4818,29.4818,259600.0
2015-04-16 15:10:00,40.78,40.78,40.75,40.76,181800.0,29.4891,29.4891,29.4674,29.4746,181800.0
2015-04-16 15:20:00,40.76,40.76,40.65,40.68,274900.0,29.4746,29.4746,29.395,29.4167,274900.0
2015-04-16 15:30:00,40.68,40.7,40.63,40.69,340800.0,29.4167,29.4312,29.3806,29.424,340800.0
2015-04-16 15:40:00,40.69,40.69,40.62,40.63,391400.0,29.424,29.424,29.3734,29.3806,391400.0
2015-04-16 15:50:00,40.64,40.65,40.59,40.61,1439200.0,29.3878,29.395,29.3517,29.3661,1439200.0
2015-04-17 09:30:00,40.47,40.66,40.4,40.55,1571500.0,29.2649,29.4023,29.2143,29.3227,1571500.0
2015-04-17 09:40:00,40.54,40.6,40.45,40.51,382000.0,29.3155,29.3589,29.2504,29.2938,382000.0
2015-04-17 09:50:00,40.51,40.64,40.48,40.54,441400.0,29.2938,29.3878,29.2721,29.3155,441400.0
2015-04-17 10:00:00,40.54,40.63,40.51,40.58,670700.0,29.3155,29.3806,29.2938,29.3444,670700.0
2015-04-17 10:10:00,40.58,40.65,40.56,40.61,250600.0,29.3444,29.395,29.33,29.3661,250600.0
2015-04-17 10:20:00,40.62,40.62,40.51,40.56,289200.0,29.3734,29.3734,29.2938,29.33,289200.0
2015-04-17 10:30:00,40.55,40.58,40.51,40.57,248400.0,29.3227,29.3444,29.2938,29.3372,248400.0
2015-04-17 10:40:00,40.56,40.6,40.51,40.51,283200.0,29.33,29.3589,29.2938,29.2938,283200.0
2015-04-17 10:50:00,40.51,40.52,40.45,40.49,330400.0,29.2938,29.301,29.2504,29.2793,330400.0
2015-04-17 11:00:00,40.49,40.52,40.45,40.51,463800.0,29.2793,29.301,29.2504,29.2938,463800.0
2015-04-17 11:10:00,40.5,40.52,40.48,40.51,329000.0,29.2866,29.301,29.2721,29.2938,329000.0
2015-04-17 11:20:00,40.52,40.58,40.5,40.54,390400.0,29.301,29.3444,29.2866,29.3155,390400.0
2015-04-17 11:30:00,40.54,40.58,40.52,40.52,241300.0,29.3155,29.3444,29.301,29.301,241300.0
2015-04-17 11:40:00,40.52,40.53,40.49,40.52,139300.0,29.301,29.3083,29.2793,29.301,139300.0
2015-04-17 11:50:00,40.52,40.53,40.49,40.5,129100.0,29.301,29.3083,29.2793,29.2866,129100.0
2015-04-17 12:00:00,40.5,40.52,40.45,40.47,122300.0,29.2866,29.301,29.2504,29.2649,122300.0
2015-04-17 12:10:00,40.47,40.47,40.42,40.44,204200.0,29.2649,29.2649,29.2287,29.2432,204200.0
2015-04-17 12:20:00,40.44,40.45,40.41,40.45,147800.0,29.2432,29.2504,29.2215,29.2504,147800.0
2015-04-17 12:30:00,40.44,40.45,40.41,40.43,144500.0,29.2432,29.2504,29.2215,29.236,144500.0
2015-04-17 12:40:00,40.42,40.43,40.39,40.41,132500.0,29.2287,29.236,29.207,29.2215,132500.0
2015-04-17 12:50:00,40.41,40.42,40.37,40.39,211800.0,29.2215,29.2287,29.1926,29.207,211800.0
2015-04-17 13:00:00,40.4,40.4,40.35,40.39,212300.0,29.2143,29.2143,29.1781,29.207,212300.0
2015-04-17 13:10:00,40.38,40.4,40.35,40.38,127600.0,29.1998,29.2143,29.1781,29.1998,127600.0
2015-04-17 13:20:00,40.37,40.39,40.33,40.34,150300.0,29.1926,29.207,29.1636,29.1709,150300.0
2015-04-17 13:30:00,40.34,40.34,40.26,40.29,248000.0,29.1709,29.1709,29.113,29.1347,248000.0
2015-04-17 13:40:00,40.28,40.32,40.23,40.3,282500.0,29.1275,29.1564,29.0913,29.142,282500.0
2015-04-17 13:50:00,40.31,40.32,40.2,40.22,330800.0,29.1492,29.1564,29.0696,29.0841,330800.0
2015-04-17 14:00:00,40.22,40.23,40.13,40.14,330200.0,29.0841,29.0913,29.019,29.0263,330200.0
2015-04-17 14:10:00,40.14,40.22,40.1,40.17,325800.0,29.0263,29.0841,28.9973,29.0479,325800.0
2015-04-17 14:20:00,40.16,40.22,40.14,40.16,208200.0,29.0407,29.0841,29.0263,29.0407,208200.0
2015-04-17 14:30:00,40.15,40.19,40.12,40.16,196000.0,29.0335,29.0624,29.0118,29.0407,196000.0
2015-04-17 14:40:00,40.17,40.2,40.12,40.14,202600.0,29.0479,29.0696,29.0118,29.0263,202600.0
2015-04-17 14:50:00,40.15,40.2,40.12,40.19,252200.0,29.0335,29.0696,29.0118,29.0624,252200.0
2015-04-17 15:00:00,40.18,40.26,40.17,40.24,385500.0,29.0552,29.113,29.0479,29.0986,385500.0
2015-04-17 15:10:00,40.24,40.31,40.24,40.27,286600.0,29.0986,29.1492,29.0986,29.1203,286600.0
2015-04-17 15:20:00,40.27,40.3,40.23,40.3,350800.0,29.1203,29.142,29.0913,29.142,350800.0
2015-04-17 15:30:00,40.29,40.4,40.29,40.39,533100.0,29.1347,29.2143,29.1347,29.207,533100.0
2015-04-17 15:40:00,40.38,40.39,40.32,40.32,509900.0,29.1998,29.207,29.1564,29.1564,509900.0
2015-04-17 15:50:00,40.33,40.34,40.28,40.31,1236000.0,29.1636,29.1709,29.1275,29.1492,1236000.0
2015-04-20 09:30:00,40.42,40.73,40.41,40.66,888800.0,29.2287,29.4529,29.2215,29.4023,888800.0
2015-04-20 09:40:00,40.67,40.79,40.61,40.75,554800.0,29.4095,29.4963,29.3661,29.4674,554800.0
2015-04-20 09:50:00,40.75,40.79,40.65,40.7,407100.0,29.4674,29.4963,29.395,29.4312,407100.0
2015-04-20 10:00:00,40.7,40.71,40.59,40.64,433300.0,29.4312,29.4384,29.3517,29.3878,433300.0
2015-04-20 10:10:00,40.64,40.68,40.63,40.64,256300.0,29.3878,29.4167,29.3806,29.3878,256300.0
2015-04-20 10:20:00,40.64,40.69,40.61,40.68,1025000.0,29.3878,29.424,29.3661,29.4167,1025000.0
2015-04-20 10:30:00,40.68,40.77,40.66,40.73,646300.0,29.4167,29.4818,29.4023,29.4529,646300.0
2015-04-20 10:40:00,40.73,40.78,40.72,40.76,441600.0,29.4529,29.4891,29.4457,29.4746,441600.0
2015-04-20 10:50:00,40.77,40.77,40.73,40.75,474000.0,29.4818,29.4818,29.4529,29.4674,474000.0
2015-04-20 11:00:00,40.75,40.81,40.74,40.8,261200.0,29.4674,29.5107,29.4601,29.5035,261200.0
2015-04-20 11:10:00,40.8,40.81,40.77,40.8,283500.0,29.5035,29.5107,29.4818,29.5035,283500.0
2015-04-20 11:20:00,40.81,40.9,40.8,40.87,382500.0,29.5107,29.5758,29.5035,29.5541,382500.0
2015-04-20 11:30:00,40.87,40.88,40.8,40.8,172500.0,29.5541,29.5614,29.5035,29.5035,172500.0
2015-04-20 11:40:00,40.8,40.84,40.78,40.8,97100.0,29.5035,29.5324,29.4891,29.5035,97100.0
2015-04-20 11:50:00,40.8,40.81,40.77,40.77,153800.0,29.5035,29.5107,29.4818,29.4818,153800.0
2015-04-20 12:00:00,40.77,40.78,40.74,40.74,159000.0,29.4818,29.4891,29.4601,29.4601,159000.0
2015-04-20 12:10:00,40.75,40.79,40.74,40.77,119400.0,29.4674,29.4963,29.4601,29.4818,119400.0
2015-04-20 12:20:00,40.77,40.79,40.74,40.77,134800.0,29.4818,29.4963,29.4601,29.4818,134800.0
2015-04-20 12:30:00,40.77,40.78,40.73,40.73,109100.0,29.4818,29.4891,29.4529,29.4529,109100.0
2015-04-20 12:40:00,40.73,40.77,40.72,40.77,206200.0,29.4529,29.4818,29.4457,29.4818,206200.0
2015-04-20 12:50:00,40.77,40.78,40.74,40.74,220400.0,29.4818,29.4891,29.4601,29.4601,220400.0
2015-04-20 13:00:00,40.75,40.78,40.74,40.77,122600.0,29.4674,29.4891,29.4601,29.4818,122600.0
2015-04-20 13:10:00,40.78,40.81,40.73,40.74,286500.0,29.4891,29.5107,29.4529,29.4601,286500.0
2015-04-20 13:20:00,40.74,40.74,40.7,40.71,109600.0,29.4601,29.4601,29.4312,29.4384,109600.0
2015-04-20 13:30:00,40.71,40.73,40.69,40.72,105300.0,29.4384,29.4529,29.424,29.4457,105300.0
2015-04-20 13:40:00,40.72,40.72,40.69,40.71,143300.0,29.4457,29.4457,29.424,29.4384,143300.0
2015-04-20 13:50:00,40.71,40.74,40.71,40.72,128800.0,29.4384,29.4601,29.4384,29.4457,128800.0
2015-04-20 14:00:00,40.72,40.74,40.7,40.74,327000.0,29.4457,29.4601,29.4312,29.4601,327000.0
2015-04-20 14:10:00,40.73,40.77,40.71,40.77,158500.0,29.4529,29.4818,29.4384,29.4818,158500.0
2015-04-20 14:20:00,40.76,40.77,40.72,40.74,206800.0,29.4746,29.4818,29.4457,29.4601,206800.0
2015-04-20 14:30:00,40.74,40.74,40.71,40.74,109500.0,29.4601,29.4601,29.4384,29.4601,109500.0
2015-04-20 14:40:00,40.73,40.74,40.71,40.72,196200.0,29.4529,29.4601,29.4384,29.4457,196200.0
2015-04-20 14:50:00,40.73,40.74,40.7,40.72,239300.0,29.4529,29.4601,29.4312,29.4457,239300.0
2015-04-20 15:00:00,40.73,40.73,40.68,40.68,246600.0,29.4529,29.4529,29.4167,29.4167,246600.0
2015-04-20 15:10:00,40.69,40.7,40.67,40.7,248000.0,29.424,29.4312,29.4095,29.4312,248000.0
2015-04-20 15:20:00,40.7,40.71,40.68,40.69,234500.0,29.4312,29.4384,29.4167,29.424,234500.0
2015-04-20 15:30:00,40.69,40.73,40.66,40.66,275500.0,29.424,29.4529,29.4023,29.4023,275500.0
2015-04-20 15:40:00,40.66,40.69,40.64,40.67,389000.0,29.4023,29.424,29.3878,29.4095,389000.0
2015-04-20 15:50:00,40.67,40.68,40.63,40.66,794100.0,29.4095,29.4167,29.3806,29.4023,794100.0
2015-04-21 09:30:00,40.67,40.89,40.66,40.86,946000.0,29.4095,29.5686,29.4023,29.5469,946000.0
2015-04-21 09:40:00,40.86,40.87,40.59,40.64,680600.0,29.5469,29.5541,29.3517,29.3878,680600.0
2015-04-21 09:50:00,40.64,40.67,40.56,40.65,640900.0,29.3878,29.4095,29.33,29.395,640900.0
2015-04-21 10:00:00,40.65,40.67,40.54,40.55,976300.0,29.395,29.4095,29.3155,29.3227,976300.0
2015-04-21 10:10:00,40.56,40.71,40.55,40.71,1150000.0,29.33,29.4384,29.3227,29.4384,1150000.0
2015-04-21 10:20:00,40.69,40.77,40.68,40.7,635100.0,29.424,29.4818,29.4167,29.4312,635100.0
2015-04-21 10:30:00,40.7,40.73,40.64,40.69,432800.0,29.4312,29.4529,29.3878,29.424,432800.0
2015-04-21 10:40:00,40.68,40.73,40.65,40.71,587500.0,29.4167,29.4529,29.395,29.4384,587500.0
2015-04-21 10:50:00,40.72,40.72,40.68,40.7,280100.0,29.4457,29.4457,29.4167,29.4312,280100.0
2015-04-21 11:00:00,40.7,40.73,40.65,40.67,167500.0,29.4312,29.4529,29.395,29.4095,167500.0
2015-04-21 11:10:00,40.66,40.72,40.63,40.71,253700.0,29.4023,29.4457,29.3806,29.4384,253700.0
2015-04-21 11:20:00,40.72,40.74,40.71,40.72,378300.0,29.4457,29.4601,29.4384,29.4457,378300.0
2015-04-21 11:30:00,40.72,40.75,40.71,40.73,319600.0,29.4457,29.4674,29.4384,29.4529,319600.0
2015-04-21 11:40:00,40.73,40.74,40.69,40.7,382700.0,29.4529,29.4601,29.424,29.4312,382700.0
2015-04-21 11:50:00,40.71,40.73,40.67,40.73,299700.0,29.4384,29.4529,29.4095,29.4529,299700.0
2015-04-21 12:00:00,40.72,40.76,40.72,40.76,206700.0,29.4457,29.4746,29.4457,29.4746,206700.0
2015-04-21 12:10:00,40.76,40.76,40.72,40.75,244200.0,29.4746,29.4746,29.4457,29.4674,244200.0
2015-04-21 12:20:00,40.75,40.8,40.74,40.79,370400.0,29.4674,29.5035,29.4601,29.4963,370400.0
2015-04-21 12:30:00,40.8,40.81,40.78,40.81,393400.0,29.5035,29.5107,29.4891,29.5107,393400.0
2015-04-21 12:40:00,40.81,40.85,40.79,40.84,430600.0,29.5107,29.5397,29.4963,29.5324,430600.0
2015-04-21 12:50:00,40.84,40.92,40.83,40.91,446100.0,29.5324,29.5903,29.5252,29.5831,446100.0
2015-04-21 13:00:00,40.91,40.97,40.9,40.96,300100.0,29.5831,29.6264,29.5758,29.6192,300100.0
2015-04-21 13:10:00,40.96,40.99,40.89,40.89,364000.0,29.6192,29.6409,29.5686,29.5686,364000.0
2015-04-21 13:20:00,40.9,40.93,40.88,40.92,281800.0,29.5758,29.5975,29.5614,29.5903,281800.0
2015-04-21 13:30:00,40.93,40.93,40.81,40.81,293100.0,29.5975,29.5975,29.5107,29.5107,293100.0
2015-04-21 13:40:00,40.82,40.86,40.8,40.84,271400.0,29.518,29.5469,29.5035,29.5324,271400.0
2015-04-21 13:50:00,40.84,40.85,40.79,40.8,361700.0,29.5324,29.5397,29.4963,29.5035,361700.0
2015-04-21 14:00:00,40.8,40.81,40.76,40.79,265300.0,29.5035,29.5107,29.4746,29.4963,265300.0
2015-04-21 14:10:00,40.8,40.81,40.77,40.79,335900.0,29.5035,29.5107,29.4818,29.4963,335900.0
2015-04-21 14:20:00,40.79,40.85,40.78,40.82,240400.0,29.4963,29.5397,29.4891,29.518,240400.0
2015-04-21 14:30:00,40.83,40.84,40.77,40.79,278200.0,29.5252,29.5324,29.4818,29.4963,278200.0
2015-04-21 14:40:00,40.79,40.8,40.76,40.77,308900.0,29.4963,29.5035,29.4746,29.4818,308900.0
2015-04-21 14:50:00,40.76,40.78,40.73,40.76,223300.0,29.4746,29.4891,29.4529,29.4746,223300.0
2015-04-21 15:00:00,40.76,40.79,40.72,40.77,439700.0,29.4746,29.4963,29.4457,29.4818,439700.0
2015-04-21 15:10:00,40.77,40.77,40.7,40.72,310200.0,29.4818,29.4818,29.4312,29.4457,310200.0
2015-04-21 15:20:00,40.73,40.75,40.72,40.74,351400.0,29.4529,29.4674,29.4457,29.4601,351400.0
2015-04-21 15:30:00,40.74,40.79,40.71,40.79,421500.0,29.4601,29.4963,29.4384,29.4963,421500.0
2015-04-21 15:40:00,40.79,40.8,40.75,40.8,745400.0,29.4963,29.5035,29.4674,29.5035,745400.0
2015-04-21 15:50:00,40.8,40.81,40.75,40.81,1579000.0,29.5035,29.5107,29.4674,29.5107,1579000.0
2015-04-22 09:30:00,41.56,41.57,41.21,41.33,2085400.0,30.0531,30.0603,29.8,29.8868,2085400.0
2015-04-22 09:40:00,41.33,41.45,41.32,41.42,1175500.0,29.8868,29.9735,29.8795,29.9519,1175500.0
2015-04-22 09:50:00,41.41,41.42,41.33,41.36,702900.0,29.9446,29.9519,29.8868,29.9085,702900.0
2015-04-22 10:00:00,41.36,41.44,41.08,41.18,1454600.0,29.9085,29.9663,29.706,29.7783,1454600.0
2015-04-22 10:10:00,41.17,41.26,41.08,41.09,992300.0,29.7711,29.8362,29.706,29.7132,992300.0
2015-04-22 10:20:00,41.09,41.2,41.07,41.13,436800.0,29.7132,29.7928,29.6988,29.7421,436800.0
2015-04-22 10:30:00,41.14,41.18,41.13,41.16,973300.0,29.7494,29.7783,29.7421,29.7638,973300.0
2015-04-22 10:40:00,41.16,41.4,41.15,41.39,692800.0,29.7638,29.9374,29.7566,29.9302,692800.0
2015-04-22 10:50:00,41.39,41.39,41.23,41.24,439100.0,29.9302,29.9302,29.8145,29.8217,439100.0
2015-04-22 11:00:00,41.25,41.3,41.22,41.27,281400.0,29.8289,29.8651,29.8072,29.8434,281400.0
2015-04-22 11:10:00,41.27,41.34,41.26,41.29,372800.0,29.8434,29.894,29.8362,29.8578,372800.0
2015-04-22 11:20:00,41.29,41.3,41.22,41.22,400900.0,29.8578,29.8651,29.8072,29.8072,400900.0
2015-04-22 11:30:00,41.23,41.26,41.09,41.18,716000.0,29.8145,29.8362,29.7132,29.7783,716000.0
2015-04-22 11:40:00,41.19,41.23,41.12,41.22,801000.0,29.7855,29.8145,29.7349,29.8072,801000.0
2015-04-22 11:50:00,41.22,41.35,41.19,41.3,656300.0,29.8072,29.9012,29.7855,29.8651,656300.0
2015-04-22 12:00:00,41.3,41.32,41.26,41.28,585900.0,29.8651,29.8795,29.8362,29.8506,585900.0
2015-04-22 12:10:00,41.27,41.37,41.27,41.35,400100.0,29.8434,29.9157,29.8434,29.9012,400100.0
2015-04-22 12:20:00,41.34,41.34,41.27,41.27,445900.0,29.894,29.894,29.8434,29.8434,445900.0
2015-04-22 12:30:00,41.28,41.32,41.26,41.27,478500.0,29.8506,29.8795,29.8362,29.8434,478500.0
2015-04-22 12:40:00,41.28,41.34,41.27,41.32,393800.0,29.8506,29.894,29.8434,29.8795,393800.0
2015-04-22 12:50:00,41.31,41.36,41.31,41.35,444500.0,29.8723,29.9085,29.8723,29.9012,444500.0
2015-04-22 13:00:00,41.36,41.45,41.33,41.4,888300.0,29.9085,29.9735,29.8868,29.9374,888300.0
2015-04-22 13:10:00,41.4,41.49,41.39,41.46,484900.0,29.9374,30.0025,29.9302,29.9808,484900.0
2015-04-22 13:20:00,41.46,41.46,41.38,41.41,229800.0,29.9808,29.9808,29.9229,29.9446,229800.0
2015-04-22 13:30:00,41.41,41.42,41.38,41.4,314500.0,29.9446,29.9519,29.9229,29.9374,314500.0
2015-04-22 13:40:00,41.41,41.44,41.38,41.44,374000.0,29.9446,29.9663,29.9229,29.9663,374000.0
2015-04-22 13:50:00,41.44,41.44,41.38,41.39,153700.0,29.9663,29.9663,29.9229,29.9302,153700.0
2015-04-22 14:00:00,41.38,41.45,41.36,41.43,341200.0,29.9229,29.9735,29.9085,29.9591,341200.0
2015-04-22 14:10:00,41.44,41.45,41.39,41.39,195000.0,29.9663,29.9735,29.9302,29.9302,195000.0
2015-04-22 14:20:00,41.39,41.42,41.38,41.4,168400.0,29.9302,29.9519,29.9229,29.9374,168400.0
2015-04-22 14:30:00,41.4,41.45,41.39,41.43,230200.0,29.9374,29.9735,29.9302,29.9591,230200.0
2015-04-22 14:40:00,41.43,41.44,41.38,41.41,236000.0,29.9591,29.9663,29.9229,29.9446,236000.0
2015-04-22 14:50:00,41.42,41.42,41.38,41.39,121900.0,29.9519,29.9519,29.9229,29.9302,121900.0
2015-04-22 15:00:00,41.39,41.41,41.38,41.39,293700.0,29.9302,29.9446,29.9229,29.9302,293700.0
2015-04-22 15:10:00,41.39,41.42,41.37,41.42,346100.0,29.9302,29.9519,29.9157,29.9519,346100.0
2015-04-22 15:20:00,41.41,41.42,41.37,41.39,387000.0,29.9446,29.9519,29.9157,29.9302,387000.0
2015-04-22 15:30:00,41.38,41.39,41.26,41.29,548600.0,29.9229,29.9302,29.8362,29.8578,548600.0
2015-04-22 15:40:00,41.29,41.29,41.2,41.22,821400.0,29.8578,29.8578,29.7928,29.8072,821400.0
2015-04-22 15:50:00,41.22,41.32,41.22,41.3,1280500.0,29.8072,29.8795,29.8072,29.8651,1280500.0
2015-04-23 09:30:00,41.23,41.34,41.05,41.21,664700.0,29.8145,29.894,29.6843,29.8,664700.0
2015-04-23 09:40:00,41.2,41.22,41.1,41.15,309300.0,29.7928,29.8072,29.7205,29.7566,309300.0
2015-04-23 09:50:00,41.15,41.19,41.1,41.15,298200.0,29.7566,29.7855,29.7205,29.7566,298200.0
2015-04-23 10:00:00,41.15,41.25,41.09,41.1,406800.0,29.7566,29.8289,29.7132,29.7205,406800.0
2015-04-23 10:10:00,41.1,41.16,41.08,41.15,398000.0,29.7205,29.7638,29.706,29.7566,398000.0
2015-04-23 10:20:00,41.15,41.2,41.12,41.17,363400.0,29.7566,29.7928,29.7349,29.7711,363400.0
2015-04-23 10:30:00,41.17,41.19,41.15,41.18,282600.0,29.7711,29.7855,29.7566,29.7783,282600.0
2015-04-23 10:40:00,41.19,41.22,41.16,41.16,209000.0,29.7855,29.8072,29.7638,29.7638,209000.0
2015-04-23 10:50:00,41.16,41.19,41.07,41.08,382900.0,29.7638,29.7855,29.6988,29.706,382900.0
2015-04-23 11:00:00,41.08,41.18,41.07,41.16,214200.0,29.706,29.7783,29.6988,29.7638,214200.0
2015-04-23 11:10:00,41.15,41.18,41.07,41.11,378100.0,29.7566,29.7783,29.6988,29.7277,378100.0
2015-04-23 11:20:00,41.1,41.14,41.08,41.14,340200.0,29.7205,29.7494,29.706,29.7494,340200.0
2015-04-23 11:30:00,41.14,41.18,41.09,41.16,528300.0,29.7494,29.7783,29.7132,29.7638,528300.0
2015-04-23 11:40:00,41.15,41.16,41.09,41.09,217900.0,29.7566,29.7638,29.7132,29.7132,217900.0
2015-04-23 11:50:00,41.09,41.28,41.09,41.28,477100.0,29.7132,29.8506,29.7132,29.8506,477100.0
2015-04-23 12:00:00,41.27,41.29,41.23,41.26,190000.0,29.8434,29.8578,29.8145,29.8362,190000.0
2015-04-23 12:10:00,41.27,41.3,41.21,41.23,138800.0,29.8434,29.8651,29.8,29.8145,138800.0
2015-04-23 12:20:00,41.24,41.27,41.21,41.27,126600.0,29.8217,29.8434,29.8,29.8434,126600.0
2015-04-23 12:30:00,41.27,41.34,41.24,41.33,230900.0,29.8434,29.894,29.8217,29.8868,230900.0
2015-04-23 12:40:00,41.33,41.41,41.3,41.31,245700.0,29.8868,29.9446,29.8651,29.8723,245700.0
2015-04-23 12:50:00,41.31,41.33,41.28,41.32,229200.0,29.8723,29.8868,29.8506,29.8795,229200.0
2015-04-23 13:00:00,41.31,41.34,41.27,41.34,196100.0,29.8723,29.894,29.8434,29.894,196100.0
2015-04-23 13:10:00,41.34,41.35,41.2,41.21,214400.0,29.894,29.9012,29.7928,29.8,214400.0
2015-04-23 13:20:00,41.22,41.22,41.13,41.14,248100.0,29.8072,29.8072,29.7421,29.7494,248100.0
2015-04-23 13:30:00,41.14,41.16,41.11,41.11,273600.0,29.7494,29.7638,29.7277,29.7277,273600.0
2015-04-23 13:40:00,41.12,41.12,41.08,41.09,132800.0,29.7349,29.7349,29.706,29.7132,132800.0
2015-04-23 13:50:00,41.09,41.1,41.06,41.08,276800.0,29.7132,29.7205,29.6915,29.706,276800.0
2015-04-23 14:00:00,41.09,41.09,41.03,41.08,283200.0,29.7132,29.7132,29.6698,29.706,283200.0
2015-04-23 14:10:00,41.08,41.09,41.05,41.06,177300.0,29.706,29.7132,29.6843,29.6915,177300.0
2015-04-23 14:20:00,41.06,41.07,41.0,41.03,193800.0,29.6915,29.6988,29.6481,29.6698,193800.0
2015-04-23 14:30:00,41.03,41.03,40.94,40.95,407300.0,29.6698,29.6698,29.6048,29.612,407300.0
2015-04-23 14:40:00,40.95,41.01,40.92,40.97,255800.0,29.612,29.6554,29.5903,29.6264,255800.0
2015-04-23 14:50:00,40.96,41.0,40.95,40.97,169300.0,29.6192,29.6481,29.612,29.6264,169300.0
2015-04-23 15:00:00,40.96,41.0,40.96,40.99,323100.0,29.6192,29.6481,29.6192,29.6409,323100.0
2015-04-23 15:10:00,41.0,41.06,40.99,41.06,437600.0,29.6481,29.6915,29.6409,29.6915,437600.0
2015-04-23 15:20:00,41.06,41.08,41.04,41.08,481300.0,29.6915,29.706,29.6771,29.706,481300.0
2015-04-23 15:30:00,41.08,41.08,41.01,41.01,342000.0,29.706,29.706,29.6554,29.6554,342000.0
2015-04-23 15:40:00,41.01,41.02,40.97,41.0,697500.0,29.6554,29.6626,29.6264,29.6481,697500.0
2015-04-23 15:50:00,41.0,41.02,40.93,40.97,1371500.0,29.6481,29.6626,29.5975,29.6264,1371500.0
2015-04-24 09:30:00,41.04,41.1,40.95,40.97,628900.0,29.6771,29.7205,29.612,29.6264,628900.0
2015-04-24 09:40:00,40.97,41.03,40.93,41.02,216800.0,29.6264,29.6698,29.5975,29.6626,216800.0
2015-04-24 09:50:00,41.01,41.08,41.0,41.03,230500.0,29.6554,29.706,29.6481,29.6698,230500.0
2015-04-24 10:00:00,41.04,41.12,41.03,41.03,359800.0,29.6771,29.7349,29.6698,29.6698,359800.0
2015-04-24 10:10:00,41.03,41.07,40.97,41.04,250400.0,29.6698,29.6988,29.6264,29.6771,250400.0
2015-04-24 10:20:00,41.04,41.07,40.99,41.0,210900.0,29.6771,29.6988,29.6409,29.6481,210900.0
2015-04-24 10:30:00,41.0,41.02,40.99,41.0,318200.0,29.6481,29.6626,29.6409,29.6481,318200.0
2015-04-24 10:40:00,40.99,41.03,40.99,41.02,217700.0,29.6409,29.6698,29.6409,29.6626,217700.0
2015-04-24 10:50:00,41.02,41.08,40.97,40.99,245100.0,29.6626,29.706,29.6264,29.6409,245100.0
2015-04-24 11:00:00,40.98,41.03,40.95,41.01,204300.0,29.6337,29.6698,29.612,29.6554,204300.0
2015-04-24 11:10:00,41.01,41.03,40.99,41.0,186800.0,29.6554,29.6698,29.6409,29.6481,186800.0
2015-04-24 11:20:00,40.99,41.0,40.97,40.99,144100.0,29.6409,29.6481,29.6264,29.6409,144100.0
2015-04-24 11:30:00,40.99,41.02,40.98,41.01,164900.0,29.6409,29.6626,29.6337,29.6554,164900.0
2015-04-24 11:40:00,41.02,41.03,40.96,40.97,338700.0,29.6626,29.6698,29.6192,29.6264,338700.0
2015-04-24 11:50:00,40.97,40.98,40.93,40.96,131000.0,29.6264,29.6337,29.5975,29.6192,131000.0
2015-04-24 12:00:00,40.96,41.0,40.95,40.97,102500.0,29.6192,29.6481,29.612,29.6264,102500.0
2015-04-24 12:10:00,40.98,41.0,40.97,40.98,77700.0,29.6337,29.6481,29.6264,29.6337,77700.0
2015-04-24 12:20:00,40.99,41.03,40.97,41.01,302100.0,29.6409,29.6698,29.6264,29.6554,302100.0
2015-04-24 12:30:00,41.0,41.05,41.0,41.02,188400.0,29.6481,29.6843,29.6481,29.6626,188400.0
2015-04-24 12:40:00,41.02,41.03,40.95,40.98,119900.0,29.6626,29.6698,29.612,29.6337,119900.0
2015-04-24 12:50:00,40.98,40.99,40.93,40.95,109900.0,29.6337,29.6409,29.5975,29.612,109900.0
2015-04-24 13:00:00,40.95,40.98,40.92,40.95,125100.0,29.612,29.6337,29.5903,29.612,125100.0
2015-04-24 13:10:00,40.95,40.98,40.94,40.98,88200.0,29.612,29.6337,29.6048,29.6337,88200.0
2015-04-24 13:20:00,40.98,41.0,40.96,40.98,110900.0,29.6337,29.6481,29.6192,29.6337,110900.0
2015-04-24 13:30:00,40.98,40.98,40.94,40.95,97400.0,29.6337,29.6337,29.6048,29.612,97400.0
2015-04-24 13:40:00,40.95,40.97,40.94,40.95,90700.0,29.612,29.6264,29.6048,29.612,90700.0
2015-04-24 13:50:00,40.95,40.97,40.93,40.94,83200.0,29.612,29.6264,29.5975,29.6048,83200.0
2015-04-24 14:00:00,40.95,40.96,40.9,40.92,290900.0,29.612,29.6192,29.5758,29.5903,290900.0
2015-04-24 14:10:00,40.91,40.93,40.87,40.87,135400.0,29.5831,29.5975,29.5541,29.5541,135400.0
2015-04-24 14:20:00,40.88,40.93,40.86,40.91,191500.0,29.5614,29.5975,29.5469,29.5831,191500.0
2015-04-24 14:30:00,40.91,40.93,40.89,40.91,187200.0,29.5831,29.5975,29.5686,29.5831,187200.0
2015-04-24 14:40:00,40.92,40.93,40.87,40.89,187400.0,29.5903,29.5975,29.5541,29.5686,187400.0
2015-04-24 14:50:00,40.88,40.9,40.84,40.87,300400.0,29.5614,29.5758,29.5324,29.5541,300400.0
2015-04-24 15:00:00,40.87,40.89,40.82,40.86,206000.0,29.5541,29.5686,29.518,29.5469,206000.0
2015-04-24 15:10:00,40.85,40.87,40.84,40.84,139000.0,29.5397,29.5541,29.5324,29.5324,139000.0
2015-04-24 15:20:00,40.84,40.87,40.84,40.85,249800.0,29.5324,29.5541,29.5324,29.5397,249800.0
2015-04-24 15:30:00,40.86,40.86,40.83,40.83,204300.0,29.5469,29.5469,29.5252,29.5252,204300.0
2015-04-24 15:40:00,40.83,40.85,40.81,40.83,347500.0,29.5252,29.5397,29.5107,29.5252,347500.0
2015-04-24 15:50:00,40.84,40.91,40.83,40.89,1166200.0,29.5324,29.5831,29.5252,29.5686,1166200.0
2015-04-27 09:30:00,41.0,41.15,40.87,40.91,487100.0,29.6481,29.7566,29.5541,29.5831,487100.0
2015-04-27 09:40:00,40.91,40.93,40.8,40.82,212200.0,29.5831,29.5975,29.5035,29.518,212200.0
2015-04-27 09:50:00,40.82,40.92,40.8,40.84,206400.0,29.518,29.5903,29.5035,29.5324,206400.0
2015-04-27 10:00:00,40.85,40.89,40.78,40.82,196400.0,29.5397,29.5686,29.4891,29.518,196400.0
2015-04-27 10:10:00,40.8,40.85,40.78,40.85,205300.0,29.5035,29.5397,29.4891,29.5397,205300.0
2015-04-27 10:20:00,40.85,40.89,40.84,40.88,177300.0,29.5397,29.5686,29.5324,29.5614,177300.0
2015-04-27 10:30:00,40.88,40.9,40.86,40.89,141300.0,29.5614,29.5758,29.5469,29.5686,141300.0
2015-04-27 10:40:00,40.88,40.95,40.88,40.92,244400.0,29.5614,29.612,29.5614,29.5903,244400.0
2015-04-27 10:50:00,40.91,40.95,40.87,40.94,392500.0,29.5831,29.612,29.5541,29.6048,392500.0
2015-04-27 11:00:00,40.94,40.96,40.87,40.89,171500.0,29.6048,29.6192,29.5541,29.5686,171500.0
2015-04-27 11:10:00,40.88,40.92,40.87,40.9,160700.0,29.5614,29.5903,29.5541,29.5758,160700.0
2015-04-27 11:20:00,40.9,40.93,40.86,40.89,217300.0,29.5758,29.5975,29.5469,29.5686,217300.0
2015-04-27 11:30:00,40.88,40.92,40.85,40.86,262500.0,29.5614,29.5903,29.5397,29.5469,262500.0
2015-04-27 11:40:00,40.86,40.88,40.85,40.86,179600.0,29.5469,29.5614,29.5397,29.5469,179600.0
2015-04-27 11:50:00,40.86,40.9,40.85,40.89,184100.0,29.5469,29.5758,29.5397,29.5686,184100.0
2015-04-27 12:00:00,40.89,40.9,40.87,40.9,207900.0,29.5686,29.5758,29.5541,29.5758,207900.0
2015-04-27 12:10:00,40.9,40.9,40.87,40.88,217500.0,29.5758,29.5758,29.5541,29.5614,217500.0
2015-04-27 12:20:00,40.87,40.88,40.84,40.86,223500.0,29.5541,29.5614,29.5324,29.5469,223500.0
2015-04-27 12:30:00,40.87,40.88,40.85,40.86,87500.0,29.5541,29.5614,29.5397,29.5469,87500.0
2015-04-27 12:40:00,40.86,40.87,40.82,40.84,297500.0,29.5469,29.5541,29.518,29.5324,297500.0
2015-04-27 12:50:00,40.85,40.86,40.82,40.86,109500.0,29.5397,29.5469,29.518,29.5469,109500.0
2015-04-27 13:00:00,40.85,40.87,40.84,40.85,79400.0,29.5397,29.5541,29.5324,29.5397,79400.0
2015-04-27 13:10:00,40.85,40.86,40.81,40.85,123900.0,29.5397,29.5469,29.5107,29.5397,123900.0
2015-04-27 13:20:00,40.85,40.87,40.81,40.86,116400.0,29.5397,29.5541,29.5107,29.5469,116400.0
2015-04-27 13:30:00,40.87,40.9,40.85,40.9,118000.0,29.5541,29.5758,29.5397,29.5758,118000.0
2015-04-27 13:40:00,40.9,40.91,40.86,40.9,205300.0,29.5758,29.5831,29.5469,29.5758,205300.0
2015-04-27 13:50:00,40.91,40.93,40.87,40.87,114100.0,29.5831,29.5975,29.5541,29.5541,114100.0
2015-04-27 14:00:00,40.87,40.9,40.85,40.86,79800.0,29.5541,29.5758,29.5397,29.5469,79800.0
2015-04-27 14:10:00,40.86,40.9,40.84,40.89,168100.0,29.5469,29.5758,29.5324,29.5686,168100.0
2015-04-27 14:20:00,40.88,40.94,40.86,40.93,138200.0,29.5614,29.6048,29.5469,29.5975,138200.0
2015-04-27 14:30:00,40.94,40.94,40.86,40.88,165300.0,29.6048,29.6048,29.5469,29.5614,165300.0
2015-04-27 14:40:00,40.87,40.9,40.87,40.88,172800.0,29.5541,29.5758,29.5541,29.5614,172800.0
2015-04-27 14:50:00,40.89,40.91,40.87,40.9,129900.0,29.5686,29.5831,29.5541,29.5758,129900.0
2015-04-27 15:00:00,40.91,40.94,40.88,40.9,141400.0,29.5831,29.6048,29.5614,29.5758,141400.0
2015-04-27 15:10:00,40.9,40.92,40.82,40.84,185400.0,29.5758,29.5903,29.518,29.5324,185400.0
2015-04-27 15:20:00,40.84,40.88,40.83,40.87,209100.0,29.5324,29.5614,29.5252,29.5541,209100.0
2015-04-27 15:30:00,40.86,40.88,40.84,40.85,267900.0,29.5469,29.5614,29.5324,29.5397,267900.0
2015-04-27 15:40:00,40.85,40.89,40.82,40.85,520400.0,29.5397,29.5686,29.518,29.5397,520400.0
2015-04-27 15:50:00,40.85,40.86,40.83,40.84,800000.0,29.5397,29.5469,29.5252,29.5324,800000.0
2015-04-28 09:30:00,40.95,40.97,40.68,40.72,710200.0,29.612,29.6264,29.4167,29.4457,710200.0
2015-04-28 09:40:00,40.72,40.83,40.71,40.72,460800.0,29.4457,29.5252,29.4384,29.4457,460800.0
2015-04-28 09:50:00,40.73,40.79,40.71,40.74,188300.0,29.4529,29.4963,29.4384,29.4601,188300.0
2015-04-28 10:00:00,40.73,40.75,40.65,40.7,313200.0,29.4529,29.4674,29.395,29.4312,313200.0
2015-04-28 10:10:00,40.7,40.71,40.6,40.65,326400.0,29.4312,29.4384,29.3589,29.395,326400.0
2015-04-28 10:20:00,40.64,40.67,40.61,40.62,229300.0,29.3878,29.4095,29.3661,29.3734,229300.0
2015-04-28 10:30:00,40.62,40.71,40.61,40.71,265700.0,29.3734,29.4384,29.3661,29.4384,265700.0
2015-04-28 10:40:00,40.71,40.75,40.63,40.63,208400.0,29.4384,29.4674,29.3806,29.3806,208400.0
2015-04-28 10:50:00,40.63,40.69,40.63,40.69,195500.0,29.3806,29.424,29.3806,29.424,195500.0
2015-04-28 11:00:00,40.69,40.77,40.68,40.73,353400.0,29.424,29.4818,29.4167,29.4529,353400.0
2015-04-28 11:10:00,40.73,40.78,40.7,40.72,273600.0,29.4529,29.4891,29.4312,29.4457,273600.0
2015-04-28 11:20:00,40.72,40.76,40.72,40.72,154200.0,29.4457,29.4746,29.4457,29.4457,154200.0
2015-04-28 11:30:00,40.72,40.8,40.72,40.76,291000.0,29.4457,29.5035,29.4457,29.4746,291000.0
2015-04-28 11:40:00,40.76,40.78,40.74,40.77,114500.0,29.4746,29.4891,29.4601,29.4818,114500.0
2015-04-28 11:50:00,40.78,40.79,40.71,40.73,220900.0,29.4891,29.4963,29.4384,29.4529,220900.0
2015-04-28 12:00:00,40.74,40.74,40.71,40.73,121900.0,29.4601,29.4601,29.4384,29.4529,121900.0
2015-04-28 12:10:00,40.73,40.76,40.72,40.72,180500.0,29.4529,29.4746,29.4457,29.4457,180500.0
2015-04-28 12:20:00,40.72,40.74,40.69,40.7,120400.0,29.4457,29.4601,29.424,29.4312,120400.0
2015-04-28 12:30:00,40.69,40.75,40.69,40.71,75700.0,29.424,29.4674,29.424,29.4384,75700.0
2015-04-28 12:40:00,40.72,40.74,40.71,40.72,169500.0,29.4457,29.4601,29.4384,29.4457,169500.0
2015-04-28 12:50:00,40.72,40.79,40.71,40.77,202100.0,29.4457,29.4963,29.4384,29.4818,202100.0
2015-04-28 13:00:00,40.77,40.8,40.75,40.8,143900.0,29.4818,29.5035,29.4674,29.5035,143900.0
2015-04-28 13:10:00,40.8,40.83,40.79,40.82,151100.0,29.5035,29.5252,29.4963,29.518,151100.0
2015-04-28 13:20:00,40.82,40.84,40.79,40.8,228800.0,29.518,29.5324,29.4963,29.5035,228800.0
2015-04-28 13:30:00,40.8,40.8,40.72,40.76,224100.0,29.5035,29.5035,29.4457,29.4746,224100.0
2015-04-28 13:40:00,40.77,40.82,40.75,40.81,226100.0,29.4818,29.518,29.4674,29.5107,226100.0
2015-04-28 13:50:00,40.81,40.85,40.77,40.84,284600.0,29.5107,29.5397,29.4818,29.5324,284600.0
2015-04-28 14:00:00,40.85,40.87,40.81,40.87,261500.0,29.5397,29.5541,29.5107,29.5541,261500.0
2015-04-28 14:10:00,40.87,40.89,40.86,40.88,297400.0,29.5541,29.5686,29.5469,29.5614,297400.0
2015-04-28 14:20:00,40.88,40.89,40.81,40.88,468500.0,29.5614,29.5686,29.5107,29.5614,468500.0
2015-04-28 14:30:00,40.88,40.88,40.79,40.83,232700.0,29.5614,29.5614,29.4963,29.5252,232700.0
2015-04-28 14:40:00,40.83,40.84,40.81,40.82,110900.0,29.5252,29.5324,29.5107,29.518,110900.0
2015-04-28 14:50:00,40.82,40.84,40.78,40.78,152700.0,29.518,29.5324,29.4891,29.4891,152700.0
2015-04-28 15:00:00,40.79,40.82,40.77,40.81,232500.0,29.4963,29.518,29.4818,29.5107,232500.0
2015-04-28 15:10:00,40.8,40.81,40.78,40.79,264500.0,29.5035,29.5107,29.4891,29.4963,264500.0
2015-04-28 15:20:00,40.79,40.81,40.77,40.79,302900.0,29.4963,29.5107,29.4818,29.4963,302900.0
2015-04-28 15:30:00,40.78,40.8,40.77,40.79,270300.0,29.4891,29.5035,29.4818,29.4963,270300.0
2015-04-28 15:40:00,40.79,40.8,40.73,40.73,467500.0,29.4963,29.5035,29.4529,29.4529,467500.0
2015-04-28 15:50:00,40.73,40.79,40.71,40.78,908300.0,29.4529,29.4963,29.4384,29.4891,908300.0
2015-04-29 09:30:00,40.66,40.75,40.52,40.62,495700.0,29.4023,29.4674,29.301,29.3734,495700.0
2015-04-29 09:40:00,40.61,40.72,40.6,40.71,259400.0,29.3661,29.4457,29.3589,29.4384,259400.0
2015-04-29 09:50:00,40.71,40.74,40.64,40.65,248300.0,29.4384,29.4601,29.3878,29.395,248300.0
2015-04-29 10:00:00,40.64,40.71,40.59,40.65,477700.0,29.3878,29.4384,29.3517,29.395,477700.0
2015-04-29 10:10:00,40.65,40.71,40.64,40.66,281200.0,29.395,29.4384,29.3878,29.4023,281200.0
2015-04-29 10:20:00,40.66,40.66,40.53,40.56,305800.0,29.4023,29.4023,29.3083,29.33,305800.0
2015-04-29 10:30:00,40.55,40.65,40.53,40.58,198400.0,29.3227,29.395,29.3083,29.3444,198400.0
2015-04-29 10:40:00,40.59,40.59,40.46,40.47,297800.0,29.3517,29.3517,29.2577,29.2649,297800.0
2015-04-29 10:50:00,40.47,40.51,40.45,40.48,394700.0,29.2649,29.2938,29.2504,29.2721,394700.0
2015-04-29 11:00:00,40.49,40.57,40.47,40.54,376100.0,29.2793,29.3372,29.2649,29.3155,376100.0
2015-04-29 11:10:00,40.53,40.57,40.5,40.56,227800.0,29.3083,29.3372,29.2866,29.33,227800.0
2015-04-29 11:20:00,40.56,40.57,40.49,40.54,306700.0,29.33,29.3372,29.2793,29.3155,306700.0
2015-04-29 11:30:00,40.53,40.54,40.47,40.52,355100.0,29.3083,29.3155,29.2649,29.301,355100.0
2015-04-29 11:40:00,40.52,40.54,40.49,40.5,117200.0,29.301,29.3155,29.2793,29.2866,117200.0
2015-04-29 11:50:00,40.5,40.55,40.49,40.52,177400.0,29.2866,29.3227,29.2793,29.301,177400.0
2015-04-29 12:00:00,40.52,40.54,40.43,40.45,201900.0,29.301,29.3155,29.236,29.2504,201900.0
2015-04-29 12:10:00,40.44,40.47,40.4,40.44,298800.0,29.2432,29.2649,29.2143,29.2432,298800.0
2015-04-29 12:20:00,40.44,40.47,40.43,40.45,193500.0,29.2432,29.2649,29.236,29.2504,193500.0
2015-04-29 12:30:00,40.46,40.46,40.42,40.44,185500.0,29.2577,29.2577,29.2287,29.2432,185500.0
2015-04-29 12:40:00,40.43,40.5,40.42,40.49,141000.0,29.236,29.2866,29.2287,29.2793,141000.0
2015-04-29 12:50:00,40.5,40.53,40.47,40.52,204400.0,29.2866,29.3083,29.2649,29.301,204400.0
2015-04-29 13:00:00,40.51,40.51,40.46,40.49,127900.0,29.2938,29.2938,29.2577,29.2793,127900.0
2015-04-29 13:10:00,40.48,40.49,40.45,40.47,156900.0,29.2721,29.2793,29.2504,29.2649,156900.0
2015-04-29 13:20:00,40.47,40.47,40.44,40.46,145200.0,29.2649,29.2649,29.2432,29.2577,145200.0
2015-04-29 13:30:00,40.46,40.51,40.45,40.5,227700.0,29.2577,29.2938,29.2504,29.2866,227700.0
2015-04-29 13:40:00,40.5,40.55,40.49,40.55,128900.0,29.2866,29.3227,29.2793,29.3227,128900.0
2015-04-29 13:50:00,40.55,40.58,40.53,40.54,116400.0,29.3227,29.3444,29.3083,29.3155,116400.0
2015-04-29 14:00:00,40.54,40.58,40.44,40.51,338700.0,29.3155,29.3444,29.2432,29.2938,338700.0
2015-04-29 14:10:00,40.51,40.57,40.45,40.55,211800.0,29.2938,29.3372,29.2504,29.3227,211800.0
2015-04-29 14:20:00,40.55,40.64,40.54,40.58,194500.0,29.3227,29.3878,29.3155,29.3444,194500.0
2015-04-29 14:30:00,40.58,40.63,40.55,40.6,152400.0,29.3444,29.3806,29.3227,29.3589,152400.0
2015-04-29 14:40:00,40.6,40.64,40.55,40.55,208300.0,29.3589,29.3878,29.3227,29.3227,208300.0
2015-04-29 14:50:00,40.55,40.56,40.48,40.54,167200.0,29.3227,29.33,29.2721,29.3155,167200.0
2015-04-29 15:00:00,40.54,40.56,40.49,40.51,190500.0,29.3155,29.33,29.2793,29.2938,190500.0
2015-04-29 15:10:00,40.5,40.55,40.48,40.54,277400.0,29.2866,29.3227,29.2721,29.3155,277400.0
2015-04-29 15:20:00,40.54,40.54,40.47,40.49,338800.0,29.3155,29.3155,29.2649,29.2793,338800.0
2015-04-29 15:30:00,40.48,40.55,40.48,40.5,172500.0,29.2721,29.3227,29.2721,29.2866,172500.0
2015-04-29 15:40:00,40.5,40.51,40.42,40.48,347600.0,29.2866,29.2938,29.2287,29.2721,347600.0
2015-04-29 15:50:00,40.48,40.51,40.44,40.49,700400.0,29.2721,29.2938,29.2432,29.2793,700400.0
2015-04-30 09:30:00,40.4,40.54,40.3,40.45,561100.0,29.2143,29.3155,29.142,29.2504,561100.0
2015-04-30 09:40:00,40.45,40.47,40.28,40.39,330700.0,29.2504,29.2649,29.1275,29.207,330700.0
2015-04-30 09:50:00,40.38,40.4,40.28,40.32,212000.0,29.1998,29.2143,29.1275,29.1564,212000.0
2015-04-30 10:00:00,40.33,40.37,40.28,40.33,287200.0,29.1636,29.1926,29.1275,29.1636,287200.0
2015-04-30 10:10:00,40.33,40.41,40.3,40.4,358300.0,29.1636,29.2215,29.142,29.2143,358300.0
2015-04-30 10:20:00,40.4,40.43,40.34,40.38,291600.0,29.2143,29.236,29.1709,29.1998,291600.0
2015-04-30 10:30:00,40.38,40.42,40.36,40.38,171000.0,29.1998,29.2287,29.1853,29.1998,171000.0
2015-04-30 10:40:00,40.37,40.42,40.35,40.39,142700.0,29.1926,29.2287,29.1781,29.207,142700.0
2015-04-30 10:50:00,40.4,40.44,40.35,40.42,154300.0,29.2143,29.2432,29.1781,29.2287,154300.0
2015-04-30 11:00:00,40.41,40.55,40.41,40.51,188100.0,29.2215,29.3227,29.2215,29.2938,188100.0
2015-04-30 11:10:00,40.52,40.55,40.49,40.51,141400.0,29.301,29.3227,29.2793,29.2938,141400.0
2015-04-30 11:20:00,40.52,40.55,40.5,40.53,206600.0,29.301,29.3227,29.2866,29.3083,206600.0
2015-04-30 11:30:00,40.54,40.57,40.5,40.54,163800.0,29.3155,29.3372,29.2866,29.3155,163800.0
2015-04-30 11:40:00,40.54,40.55,40.49,40.5,132600.0,29.3155,29.3227,29.2793,29.2866,132600.0
2015-04-30 11:50:00,40.51,40.51,40.45,40.46,132600.0,29.2938,29.2938,29.2504,29.2577,132600.0
2015-04-30 12:00:00,40.46,40.47,40.42,40.44,115200.0,29.2577,29.2649,29.2287,29.2432,115200.0
2015-04-30 12:10:00,40.44,40.47,40.42,40.46,100400.0,29.2432,29.2649,29.2287,29.2577,100400.0
2015-04-30 12:20:00,40.46,40.49,40.43,40.46,95500.0,29.2577,29.2793,29.236,29.2577,95500.0
2015-04-30 12:30:00,40.46,40.46,40.41,40.44,127700.0,29.2577,29.2577,29.2215,29.2432,127700.0
2015-04-30 12:40:00,40.43,40.45,40.4,40.42,79600.0,29.236,29.2504,29.2143,29.2287,79600.0
2015-04-30 12:50:00,40.43,40.44,40.36,40.43,138400.0,29.236,29.2432,29.1853,29.236,138400.0
2015-04-30 13:00:00,40.43,40.45,40.39,40.43,105400.0,29.236,29.2504,29.207,29.236,105400.0
2015-04-30 13:10:00,40.42,40.44,40.38,40.43,74000.0,29.2287,29.2432,29.1998,29.236,74000.0
2015-04-30 13:20:00,40.44,40.46,40.37,40.45,111000.0,29.2432,29.2577,29.1926,29.2504,111000.0
2015-04-30 13:30:00,40.44,40.46,40.4,40.43,103000.0,29.2432,29.2577,29.2143,29.236,103000.0
2015-04-30 13:40:00,40.43,40.48,40.43,40.44,133000.0,29.236,29.2721,29.236,29.2432,133000.0
2015-04-30 13:50:00,40.43,40.48,40.42,40.45,91600.0,29.236,29.2721,29.2287,29.2504,91600.0
2015-04-30 14:00:00,40.45,40.46,40.41,40.45,103700.0,29.2504,29.2577,29.2215,29.2504,103700.0
2015-04-30 14:10:00,40.45,40.49,40.44,40.47,86900.0,29.2504,29.2793,29.2432,29.2649,86900.0
2015-04-30 14:20:00,40.46,40.48,40.38,40.39,191900.0,29.2577,29.2721,29.1998,29.207,191900.0
2015-04-30 14:30:00,40.39,40.42,40.36,40.41,173200.0,29.207,29.2287,29.1853,29.2215,173200.0
2015-04-30 14:40:00,40.41,40.41,40.36,40.39,307300.0,29.2215,29.2215,29.1853,29.207,307300.0
2015-04-30 14:50:00,40.39,40.41,40.34,40.36,424400.0,29.207,29.2215,29.1709,29.1853,424400.0
2015-04-30 15:00:00,40.36,40.41,40.34,40.38,803600.0,29.1853,29.2215,29.1709,29.1998,803600.0
2015-04-30 15:10:00,40.38,40.43,40.36,40.42,455400.0,29.1998,29.236,29.1853,29.2287,455400.0
2015-04-30 15:20:00,40.43,40.46,40.38,40.44,512400.0,29.236,29.2577,29.1998,29.2432,512400.0
2015-04-30 15:30:00,40.44,40.52,40.4,40.48,377700.0,29.2432,29.301,29.2143,29.2721,377700.0
2015-04-30 15:40:00,40.48,40.52,40.45,40.51,396800.0,29.2721,29.301,29.2504,29.2938,396800.0
2015-04-30 15:50:00,40.51,40.58,40.5,40.56,971500.0,29.2938,29.3444,29.2866,29.33,971500.0
2015-05-01 09:30:00,40.58,40.72,40.56,40.65,727100.0,29.3444,29.4457,29.33,29.395,727100.0
2015-05-01 09:40:00,40.65,40.65,40.54,40.59,288800.0,29.395,29.395,29.3155,29.3517,288800.0
2015-05-01 09:50:00,40.6,40.64,40.57,40.62,339700.0,29.3589,29.3878,29.3372,29.3734,339700.0
2015-05-01 10:00:00,40.61,40.63,40.5,40.52,317600.0,29.3661,29.3806,29.2866,29.301,317600.0
2015-05-01 10:10:00,40.52,40.61,40.51,40.58,223900.0,29.301,29.3661,29.2938,29.3444,223900.0
2015-05-01 10:20:00,40.58,40.62,40.56,40.58,171700.0,29.3444,29.3734,29.33,29.3444,171700.0
2015-05-01 10:30:00,40.58,40.61,40.56,40.6,184300.0,29.3444,29.3661,29.33,29.3589,184300.0
2015-05-01 10:40:00,40.6,40.66,40.55,40.64,265800.0,29.3589,29.4023,29.3227,29.3878,265800.0
2015-05-01 10:50:00,40.65,40.68,40.64,40.67,134000.0,29.395,29.4167,29.3878,29.4095,134000.0
2015-05-01 11:00:00,40.67,40.73,40.67,40.72,213700.0,29.4095,29.4529,29.4095,29.4457,213700.0
2015-05-01 11:10:00,40.72,40.77,40.72,40.76,322300.0,29.4457,29.4818,29.4457,29.4746,322300.0
2015-05-01 11:20:00,40.77,40.78,40.72,40.77,211900.0,29.4818,29.4891,29.4457,29.4818,211900.0
2015-05-01 11:30:00,40.78,40.79,40.7,40.71,170500.0,29.4891,29.4963,29.4312,29.4384,170500.0
2015-05-01 11:40:00,40.71,40.72,40.66,40.68,120800.0,29.4384,29.4457,29.4023,29.4167,120800.0
2015-05-01 11:50:00,40.68,40.73,40.67,40.72,138700.0,29.4167,29.4529,29.4095,29.4457,138700.0
2015-05-01 12:00:00,40.72,40.72,40.68,40.71,150100.0,29.4457,29.4457,29.4167,29.4384,150100.0
2015-05-01 12:10:00,40.71,40.73,40.69,40.73,127200.0,29.4384,29.4529,29.424,29.4529,127200.0
2015-05-01 12:20:00,40.72,40.76,40.71,40.76,146200.0,29.4457,29.4746,29.4384,29.4746,146200.0
2015-05-01 12:30:00,40.76,40.79,40.72,40.73,157100.0,29.4746,29.4963,29.4457,29.4529,157100.0
2015-05-01 12:40:00,40.73,40.76,40.73,40.76,110600.0,29.4529,29.4746,29.4529,29.4746,110600.0
2015-05-01 12:50:00,40.76,40.77,40.74,40.76,132100.0,29.4746,29.4818,29.4601,29.4746,132100.0
2015-05-01 13:00:00,40.77,40.78,40.73,40.75,181200.0,29.4818,29.4891,29.4529,29.4674,181200.0
2015-05-01 13:10:00,40.75,40.79,40.75,40.75,87200.0,29.4674,29.4963,29.4674,29.4674,87200.0
2015-05-01 13:20:00,40.75,40.76,40.74,40.76,133700.0,29.4674,29.4746,29.4601,29.4746,133700.0
2015-05-01 13:30:00,40.76,40.78,40.74,40.78,126400.0,29.4746,29.4891,29.4601,29.4891,126400.0
2015-05-01 13:40:00,40.78,40.8,40.75,40.79,104900.0,29.4891,29.5035,29.4674,29.4963,104900.0
2015-05-01 13:50:00,40.79,40.88,40.78,40.86,198400.0,29.4963,29.5614,29.4891,29.5469,198400.0
2015-05-01 14:00:00,40.86,40.89,40.85,40.87,140700.0,29.5469,29.5686,29.5397,29.5541,140700.0
2015-05-01 14:10:00,40.87,40.89,40.82,40.84,168600.0,29.5541,29.5686,29.518,29.5324,168600.0
2015-05-01 14:20:00,40.84,40.93,40.83,40.93,247800.0,29.5324,29.5975,29.5252,29.5975,247800.0
2015-05-01 14:30:00,40.93,40.93,40.85,40.85,202300.0,29.5975,29.5975,29.5397,29.5397,202300.0
2015-05-01 14:40:00,40.85,40.86,40.83,40.83,159200.0,29.5397,29.5469,29.5252,29.5252,159200.0
2015-05-01 14:50:00,40.83,40.84,40.8,40.82,271500.0,29.5252,29.5324,29.5035,29.518,271500.0
2015-05-01 15:00:00,40.82,40.83,40.79,40.8,268300.0,29.518,29.5252,29.4963,29.5035,268300.0
2015-05-01 15:10:00,40.8,40.81,40.78,40.8,407700.0,29.5035,29.5107,29.4891,29.5035,407700.0
2015-05-01 15:20:00,40.8,40.81,40.77,40.79,242600.0,29.5035,29.5107,29.4818,29.4963,242600.0
2015-05-01 15:30:00,40.79,40.81,40.78,40.8,258900.0,29.4963,29.5107,29.4891,29.5035,258900.0
2015-05-01 15:40:00,40.8,40.83,40.78,40.8,309000.0,29.5035,29.5252,29.4891,29.5035,309000.0
2015-05-01 15:50:00,40.81,40.93,40.79,40.91,1227700.0,29.5107,29.5975,29.4963,29.5831,1227700.0
2015-05-04 09:30:00,40.88,40.91,40.77,40.89,468900.0,29.5614,29.5831,29.4818,29.5686,468900.0
2015-05-04 09:40:00,40.89,40.96,40.88,40.95,207800.0,29.5686,29.6192,29.5614,29.612,207800.0
2015-05-04 09:50:00,40.95,41.08,40.94,41.0,361200.0,29.612,29.706,29.6048,29.6481,361200.0
2015-05-04 10:00:00,41.0,41.09,40.99,41.05,333200.0,29.6481,29.7132,29.6409,29.6843,333200.0
2015-05-04 10:10:00,41.05,41.1,41.03,41.08,194800.0,29.6843,29.7205,29.6698,29.706,194800.0
2015-05-04 10:20:00,41.08,41.09,41.05,41.05,338600.0,29.706,29.7132,29.6843,29.6843,338600.0
2015-05-04 10:30:00,41.05,41.08,41.04,41.08,317800.0,29.6843,29.706,29.6771,29.706,317800.0
2015-05-04 10:40:00,41.08,41.08,41.02,41.05,215800.0,29.706,29.706,29.6626,29.6843,215800.0
2015-05-04 10:50:00,41.05,41.06,41.03,41.03,199900.0,29.6843,29.6915,29.6698,29.6698,199900.0
2015-05-04 11:00:00,41.04,41.05,40.97,40.97,162700.0,29.6771,29.6843,29.6264,29.6264,162700.0
2015-05-04 11:10:00,40.97,40.99,40.91,40.92,120700.0,29.6264,29.6409,29.5831,29.5903,120700.0
2015-05-04 11:20:00,40.91,40.93,40.9,40.92,145400.0,29.5831,29.5975,29.5758,29.5903,145400.0
2015-05-04 11:30:00,40.92,40.92,40.84,40.87,132500.0,29.5903,29.5903,29.5324,29.5541,132500.0
2015-05-04 11:40:00,40.87,40.91,40.85,40.87,101100.0,29.5541,29.5831,29.5397,29.5541,101100.0
2015-05-04 11:50:00,40.87,40.91,40.85,40.9,84600.0,29.5541,29.5831,29.5397,29.5758,84600.0
2015-05-04 12:00:00,40.89,40.93,40.88,40.91,97000.0,29.5686,29.5975,29.5614,29.5831,97000.0
2015-05-04 12:10:00,40.91,40.94,40.88,40.94,248000.0,29.5831,29.6048,29.5614,29.6048,248000.0
2015-05-04 12:20:00,40.93,40.94,40.91,40.93,77600.0,29.5975,29.6048,29.5831,29.5975,77600.0
2015-05-04 12:30:00,40.93,40.94,40.89,40.92,67300.0,29.5975,29.6048,29.5686,29.5903,67300.0
2015-05-04 12:40:00,40.92,40.95,40.89,40.92,125000.0,29.5903,29.612,29.5686,29.5903,125000.0
2015-05-04 12:50:00,40.92,40.94,40.9,40.91,95200.0,29.5903,29.6048,29.5758,29.5831,95200.0
2015-05-04 13:00:00,40.91,40.92,40.89,40.91,127500.0,29.5831,29.5903,29.5686,29.5831,127500.0
2015-05-04 13:10:00,40.9,40.91,40.88,40.89,162200.0,29.5758,29.5831,29.5614,29.5686,162200.0
2015-05-04 13:20:00,40.89,40.91,40.88,40.91,177400.0,29.5686,29.5831,29.5614,29.5831,177400.0
2015-05-04 13:30:00,40.91,40.91,40.89,40.9,113500.0,29.5831,29.5831,29.5686,29.5758,113500.0
2015-05-04 13:40:00,40.91,40.92,40.89,40.91,93300.0,29.5831,29.5903,29.5686,29.5831,93300.0
2015-05-04 13:50:00,40.92,40.94,40.91,40.93,100900.0,29.5903,29.6048,29.5831,29.5975,100900.0
2015-05-04 14:00:00,40.93,40.94,40.89,40.92,128400.0,29.5975,29.6048,29.5686,29.5903,128400.0
2015-05-04 14:10:00,40.92,40.94,40.89,40.93,104400.0,29.5903,29.6048,29.5686,29.5975,104400.0
2015-05-04 14:20:00,40.92,40.93,40.88,40.93,254700.0,29.5903,29.5975,29.5614,29.5975,254700.0
2015-05-04 14:30:00,40.93,40.93,40.91,40.92,138900.0,29.5975,29.5975,29.5831,29.5903,138900.0
2015-05-04 14:40:00,40.93,40.94,40.88,40.89,168500.0,29.5975,29.6048,29.5614,29.5686,168500.0
2015-05-04 14:50:00,40.89,40.92,40.87,40.91,113000.0,29.5686,29.5903,29.5541,29.5831,113000.0
2015-05-04 15:00:00,40.91,40.94,40.9,40.93,137400.0,29.5831,29.6048,29.5758,29.5975,137400.0
2015-05-04 15:10:00,40.91,40.98,40.9,40.96,138100.0,29.5831,29.6337,29.5758,29.6192,138100.0
2015-05-04 15:20:00,40.97,41.01,40.96,41.0,275800.0,29.6264,29.6554,29.6192,29.6481,275800.0
2015-05-04 15:30:00,41.0,41.05,40.99,41.01,357100.0,29.6481,29.6843,29.6409,29.6554,357100.0
2015-05-04 15:40:00,41.01,41.01,40.92,40.93,389500.0,29.6554,29.6554,29.5903,29.5975,389500.0
2015-05-04 15:50:00,40.93,40.96,40.91,40.96,1113100.0,29.5975,29.6192,29.5831,29.6192,1113100.0
2015-05-05 09:30:00,41.14,41.14,41.01,41.01,696600.0,29.7494,29.7494,29.6554,29.6554,696600.0
2015-05-05 09:40:00,41.01,41.08,40.98,41.02,297900.0,29.6554,29.706,29.6337,29.6626,297900.0
2015-05-05 09:50:00,41.02,41.04,40.96,41.02,266300.0,29.6626,29.6771,29.6192,29.6626,266300.0
2015-05-05 10:00:00,41.02,41.03,40.9,40.95,356700.0,29.6626,29.6698,29.5758,29.612,356700.0
2015-05-05 10:10:00,40.95,40.97,40.89,40.93,325700.0,29.612,29.6264,29.5686,29.5975,325700.0
2015-05-05 10:20:00,40.92,40.97,40.9,40.94,436900.0,29.5903,29.6264,29.5758,29.6048,436900.0
2015-05-05 10:30:00,40.94,40.97,40.92,40.93,288100.0,29.6048,29.6264,29.5903,29.5975,288100.0
2015-05-05 10:40:00,40.93,41.01,40.91,41.01,477000.0,29.5975,29.6554,29.5831,29.6554,477000.0
2015-05-05 10:50:00,41.01,41.01,40.95,40.96,201100.0,29.6554,29.6554,29.612,29.6192,201100.0
2015-05-05 11:00:00,40.97,40.97,40.88,40.93,304100.0,29.6264,29.6264,29.5614,29.5975,304100.0
2015-05-05 11:10:00,40.92,40.96,40.89,40.9,166800.0,29.5903,29.6192,29.5686,29.5758,166800.0
2015-05-05 11:20:00,40.9,40.91,40.81,40.82,459000.0,29.5758,29.5831,29.5107,29.518,459000.0
2015-05-05 11:30:00,40.81,40.84,40.76,40.83,176300.0,29.5107,29.5324,29.4746,29.5252,176300.0
2015-05-05 11:40:00,40.83,40.9,40.83,40.88,166300.0,29.5252,29.5758,29.5252,29.5614,166300.0
2015-05-05 11:50:00,40.88,40.89,40.82,40.87,222900.0,29.5614,29.5686,29.518,29.5541,222900.0
2015-05-05 12:00:00,40.87,40.93,40.86,40.93,178700.0,29.5541,29.5975,29.5469,29.5975,178700.0
2015-05-05 12:10:00,40.93,40.95,40.91,40.95,171700.0,29.5975,29.612,29.5831,29.612,171700.0
2015-05-05 12:20:00,40.95,40.96,40.9,40.95,277300.0,29.612,29.6192,29.5758,29.612,277300.0
2015-05-05 12:30:00,40.94,40.95,40.9,40.91,190600.0,29.6048,29.612,29.5758,29.5831,190600.0
2015-05-05 12:40:00,40.91,40.92,40.88,40.89,131800.0,29.5831,29.5903,29.5614,29.5686,131800.0
2015-05-05 12:50:00,40.89,40.89,40.84,40.85,121400.0,29.5686,29.5686,29.5324,29.5397,121400.0
2015-05-05 13:00:00,40.85,40.85,40.77,40.77,116600.0,29.5397,29.5397,29.4818,29.4818,116600.0
2015-05-05 13:10:00,40.77,40.8,40.73,40.75,159600.0,29.4818,29.5035,29.4529,29.4674,159600.0
2015-05-05 13:20:00,40.75,40.77,40.71,40.77,171800.0,29.4674,29.4818,29.4384,29.4818,171800.0
2015-05-05 13:30:00,40.77,40.8,40.76,40.78,171100.0,29.4818,29.5035,29.4746,29.4891,171100.0
2015-05-05 13:40:00,40.78,40.8,40.76,40.77,157000.0,29.4891,29.5035,29.4746,29.4818,157000.0
2015-05-05 13:50:00,40.77,40.8,40.74,40.79,186100.0,29.4818,29.5035,29.4601,29.4963,186100.0
2015-05-05 14:00:00,40.79,40.81,40.76,40.81,304900.0,29.4963,29.5107,29.4746,29.5107,304900.0
2015-05-05 14:10:00,40.81,40.85,40.8,40.85,145000.0,29.5107,29.5397,29.5035,29.5397,145000.0
2015-05-05 14:20:00,40.84,40.86,40.76,40.78,135300.0,29.5324,29.5469,29.4746,29.4891,135300.0
2015-05-05 14:30:00,40.78,40.83,40.76,40.77,100500.0,29.4891,29.5252,29.4746,29.4818,100500.0
2015-05-05 14:40:00,40.78,40.78,40.74,40.76,129700.0,29.4891,29.4891,29.4601,29.4746,129700.0
2015-05-05 14:50:00,40.76,40.77,40.71,40.75,168300.0,29.4746,29.4818,29.4384,29.4674,168300.0
2015-05-05 15:00:00,40.74,40.75,40.68,40.69,216200.0,29.4601,29.4674,29.4167,29.424,216200.0
2015-05-05 15:10:00,40.69,40.75,40.69,40.72,176900.0,29.424,29.4674,29.424,29.4457,176900.0
2015-05-05 15:20:00,40.73,40.77,40.69,40.74,189000.0,29.4529,29.4818,29.424,29.4601,189000.0
2015-05-05 15:30:00,40.74,40.79,40.72,40.77,200300.0,29.4601,29.4963,29.4457,29.4818,200300.0
2015-05-05 15:40:00,40.76,40.76,40.72,40.73,383600.0,29.4746,29.4746,29.4457,29.4529,383600.0
2015-05-05 15:50:00,40.73,40.76,40.71,40.75,993900.0,29.4529,29.4746,29.4384,29.4674,993900.0
2015-05-06 09:30:00,41.04,41.09,40.75,40.75,593000.0,29.6771,29.7132,29.4674,29.4674,593000.0
2015-05-06 09:40:00,40.75,40.78,40.6,40.68,427400.0,29.4674,29.4891,29.3589,29.4167,427400.0
2015-05-06 09:50:00,40.67,40.73,40.59,40.7,392800.0,29.4095,29.4529,29.3517,29.4312,392800.0
2015-05-06 10:00:00,40.7,40.71,40.52,40.54,333200.0,29.4312,29.4384,29.301,29.3155,333200.0
2015-05-06 10:10:00,40.53,40.6,40.5,40.57,396200.0,29.3083,29.3589,29.2866,29.3372,396200.0
2015-05-06 10:20:00,40.57,40.61,40.54,40.59,207100.0,29.3372,29.3661,29.3155,29.3517,207100.0
2015-05-06 10:30:00,40.61,40.61,40.52,40.55,228600.0,29.3661,29.3661,29.301,29.3227,228600.0
2015-05-06 10:40:00,40.56,40.66,40.56,40.63,425700.0,29.33,29.4023,29.33,29.3806,425700.0
2015-05-06 10:50:00,40.63,40.64,40.55,40.59,212800.0,29.3806,29.3878,29.3227,29.3517,212800.0
2015-05-06 11:00:00,40.59,40.63,40.57,40.58,107700.0,29.3517,29.3806,29.3372,29.3444,107700.0
2015-05-06 11:10:00,40.58,40.59,40.5,40.52,235300.0,29.3444,29.3517,29.2866,29.301,235300.0
2015-05-06 11:20:00,40.52,40.59,40.46,40.59,278200.0,29.301,29.3517,29.2577,29.3517,278200.0
2015-05-06 11:30:00,40.59,40.61,40.55,40.58,200300.0,29.3517,29.3661,29.3227,29.3444,200300.0
2015-05-06 11:40:00,40.58,40.68,40.57,40.63,131100.0,29.3444,29.4167,29.3372,29.3806,131100.0
2015-05-06 11:50:00,40.63,40.65,40.58,40.6,104900.0,29.3806,29.395,29.3444,29.3589,104900.0
2015-05-06 12:00:00,40.6,40.61,40.52,40.54,176800.0,29.3589,29.3661,29.301,29.3155,176800.0
2015-05-06 12:10:00,40.53,40.53,40.48,40.5,152300.0,29.3083,29.3083,29.2721,29.2866,152300.0
2015-05-06 12:20:00,40.51,40.51,40.48,40.48,130200.0,29.2938,29.2938,29.2721,29.2721,130200.0
2015-05-06 12:30:00,40.48,40.56,40.47,40.56,115900.0,29.2721,29.33,29.2649,29.33,115900.0
2015-05-06 12:40:00,40.55,40.57,40.53,40.55,272600.0,29.3227,29.3372,29.3083,29.3227,272600.0
2015-05-06 12:50:00,40.56,40.57,40.53,40.55,151800.0,29.33,29.3372,29.3083,29.3227,151800.0
2015-05-06 13:00:00,40.55,40.55,40.49,40.5,122300.0,29.3227,29.3227,29.2793,29.2866,122300.0
2015-05-06 13:10:00,40.5,40.53,40.49,40.52,86800.0,29.2866,29.3083,29.2793,29.301,86800.0
2015-05-06 13:20:00,40.52,40.54,40.49,40.51,171300.0,29.301,29.3155,29.2793,29.2938,171300.0
2015-05-06 13:30:00,40.51,40.52,40.41,40.45,231300.0,29.2938,29.301,29.2215,29.2504,231300.0
2015-05-06 13:40:00,40.45,40.5,40.43,40.45,274600.0,29.2504,29.2866,29.236,29.2504,274600.0
2015-05-06 13:50:00,40.45,40.49,40.43,40.49,247200.0,29.2504,29.2793,29.236,29.2793,247200.0
2015-05-06 14:00:00,40.49,40.52,40.48,40.52,203300.0,29.2793,29.301,29.2721,29.301,203300.0
2015-05-06 14:10:00,40.52,40.52,40.48,40.52,143500.0,29.301,29.301,29.2721,29.301,143500.0
2015-05-06 14:20:00,40.52,40.52,40.47,40.49,179100.0,29.301,29.301,29.2649,29.2793,179100.0
2015-05-06 14:30:00,40.5,40.5,40.42,40.43,182800.0,29.2866,29.2866,29.2287,29.236,182800.0
2015-05-06 14:40:00,40.44,40.44,40.39,40.44,221700.0,29.2432,29.2432,29.207,29.2432,221700.0
2015-05-06 14:50:00,40.44,40.47,40.43,40.45,179300.0,29.2432,29.2649,29.236,29.2504,179300.0
2015-05-06 15:00:00,40.45,40.48,40.43,40.48,232900.0,29.2504,29.2721,29.236,29.2721,232900.0
2015-05-06 15:10:00,40.48,40.48,40.44,40.48,277000.0,29.2721,29.2721,29.2432,29.2721,277000.0
2015-05-06 15:20:00,40.47,40.6,40.47,40.6,269900.0,29.2649,29.3589,29.2649,29.3589,269900.0
2015-05-06 15:30:00,40.6,40.63,40.53,40.62,276900.0,29.3589,29.3806,29.3083,29.3734,276900.0
2015-05-06 15:40:00,40.61,40.63,40.57,40.6,554100.0,29.3661,29.3806,29.3372,29.3589,554100.0
2015-05-06 15:50:00,40.59,40.69,40.58,40.68,806500.0,29.3517,29.424,29.3444,29.4167,806500.0
2015-05-07 09:30:00,40.53,40.69,40.51,40.58,364600.0,29.3083,29.424,29.2938,29.3444,364600.0
2015-05-07 09:40:00,40.56,40.91,40.55,40.9,584500.0,29.33,29.5831,29.3227,29.5758,584500.0
2015-05-07 09:50:00,40.89,40.9,40.8,40.81,569700.0,29.5686,29.5758,29.5035,29.5107,569700.0
2015-05-07 10:00:00,40.81,40.89,40.8,40.84,457100.0,29.5107,29.5686,29.5035,29.5324,457100.0
2015-05-07 10:10:00,40.85,40.88,40.81,40.83,162600.0,29.5397,29.5614,29.5107,29.5252,162600.0
2015-05-07 10:20:00,40.84,40.87,40.74,40.8,990300.0,29.5324,29.5541,29.4601,29.5035,990300.0
2015-05-07 10:30:00,40.8,40.8,40.67,40.72,533300.0,29.5035,29.5035,29.4095,29.4457,533300.0
2015-05-07 10:40:00,40.72,40.77,40.7,40.7,200300.0,29.4457,29.4818,29.4312,29.4312,200300.0
2015-05-07 10:50:00,40.7,40.77,40.68,40.69,206600.0,29.4312,29.4818,29.4167,29.424,206600.0
2015-05-07 11:00:00,40.7,40.72,40.65,40.67,163900.0,29.4312,29.4457,29.395,29.4095,163900.0
2015-05-07 11:10:00,40.66,40.68,40.61,40.63,342400.0,29.4023,29.4167,29.3661,29.3806,342400.0
2015-05-07 11:20:00,40.63,40.66,40.6,40.66,475200.0,29.3806,29.4023,29.3589,29.4023,475200.0
2015-05-07 11:30:00,40.66,40.67,40.61,40.62,192700.0,29.4023,29.4095,29.3661,29.3734,192700.0
2015-05-07 11:40:00,40.62,40.64,40.61,40.63,334600.0,29.3734,29.3878,29.3661,29.3806,334600.0
2015-05-07 11:50:00,40.63,40.66,40.59,40.61,283700.0,29.3806,29.4023,29.3517,29.3661,283700.0
2015-05-07 12:00:00,40.61,40.64,40.59,40.61,403900.0,29.3661,29.3878,29.3517,29.3661,403900.0
2015-05-07 12:10:00,40.61,40.68,40.6,40.67,187100.0,29.3661,29.4167,29.3589,29.4095,187100.0
2015-05-07 12:20:00,40.68,40.74,40.67,40.73,179500.0,29.4167,29.4601,29.4095,29.4529,179500.0
2015-05-07 12:30:00,40.73,40.75,40.7,40.75,118000.0,29.4529,29.4674,29.4312,29.4674,118000.0
2015-05-07 12:40:00,40.75,40.77,40.74,40.74,98700.0,29.4674,29.4818,29.4601,29.4601,98700.0
2015-05-07 12:50:00,40.74,40.79,40.74,40.77,174800.0,29.4601,29.4963,29.4601,29.4818,174800.0
2015-05-07 13:00:00,40.78,40.8,40.74,40.76,123000.0,29.4891,29.5035,29.4601,29.4746,123000.0
2015-05-07 13:10:00,40.76,40.78,40.74,40.74,123500.0,29.4746,29.4891,29.4601,29.4601,123500.0
2015-05-07 13:20:00,40.74,40.76,40.72,40.73,121800.0,29.4601,29.4746,29.4457,29.4529,121800.0
2015-05-07 13:30:00,40.73,40.74,40.73,40.73,76300.0,29.4529,29.4601,29.4529,29.4529,76300.0
2015-05-07 13:40:00,40.73,40.74,40.69,40.7,336200.0,29.4529,29.4601,29.424,29.4312,336200.0
2015-05-07 13:50:00,40.7,40.71,40.64,40.7,206200.0,29.4312,29.4384,29.3878,29.4312,206200.0
2015-05-07 14:00:00,40.7,40.73,40.64,40.69,287300.0,29.4312,29.4529,29.3878,29.424,287300.0
2015-05-07 14:10:00,40.69,40.7,40.68,40.7,127200.0,29.424,29.4312,29.4167,29.4312,127200.0
2015-05-07 14:20:00,40.69,40.7,40.67,40.69,269000.0,29.424,29.4312,29.4095,29.424,269000.0
2015-05-07 14:30:00,40.69,40.73,40.69,40.71,122800.0,29.424,29.4529,29.424,29.4384,122800.0
2015-05-07 14:40:00,40.72,40.73,40.69,40.7,132300.0,29.4457,29.4529,29.424,29.4312,132300.0
2015-05-07 14:50:00,40.7,40.75,40.7,40.75,113200.0,29.4312,29.4674,29.4312,29.4674,113200.0
2015-05-07 15:00:00,40.74,40.74,40.69,40.69,284100.0,29.4601,29.4601,29.424,29.424,284100.0
2015-05-07 15:10:00,40.69,40.71,40.65,40.66,195900.0,29.424,29.4384,29.395,29.4023,195900.0
2015-05-07 15:20:00,40.66,40.7,40.63,40.69,220700.0,29.4023,29.4312,29.3806,29.424,220700.0
2015-05-07 15:30:00,40.68,40.69,40.66,40.66,191300.0,29.4167,29.424,29.4023,29.4023,191300.0
2015-05-07 15:40:00,40.66,40.72,40.63,40.71,360500.0,29.4023,29.4457,29.3806,29.4384,360500.0
2015-05-07 15:50:00,40.71,40.73,40.68,40.7,555500.0,29.4384,29.4529,29.4167,29.4312,555500.0
2015-05-08 09:30:00,41.0,41.07,40.88,41.02,707900.0,29.6481,29.6988,29.5614,29.6626,707900.0
2015-05-08 09:40:00,41.02,41.12,40.95,41.0,843000.0,29.6626,29.7349,29.612,29.6481,843000.0
2015-05-08 09:50:00,41.0,41.13,40.98,41.08,489600.0,29.6481,29.7421,29.6337,29.706,489600.0
2015-05-08 10:00:00,41.08,41.13,41.05,41.11,354100.0,29.706,29.7421,29.6843,29.7277,354100.0
2015-05-08 10:10:00,41.11,41.16,41.08,41.11,421900.0,29.7277,29.7638,29.706,29.7277,421900.0
2015-05-08 10:20:00,41.11,41.17,41.09,41.11,257900.0,29.7277,29.7711,29.7132,29.7277,257900.0
2015-05-08 10:30:00,41.1,41.12,41.04,41.06,251100.0,29.7205,29.7349,29.6771,29.6915,251100.0
2015-05-08 10:40:00,41.06,41.1,41.06,41.08,104400.0,29.6915,29.7205,29.6915,29.706,104400.0
2015-05-08 10:50:00,41.08,41.14,41.07,41.13,218300.0,29.706,29.7494,29.6988,29.7421,218300.0
2015-05-08 11:00:00,41.12,41.14,41.06,41.06,193600.0,29.7349,29.7494,29.6915,29.6915,193600.0
2015-05-08 11:10:00,41.06,41.07,41.03,41.05,139800.0,29.6915,29.6988,29.6698,29.6843,139800.0
2015-05-08 11:20:00,41.06,41.07,41.0,41.02,138500.0,29.6915,29.6988,29.6481,29.6626,138500.0
2015-05-08 11:30:00,41.03,41.07,41.02,41.04,136400.0,29.6698,29.6988,29.6626,29.6771,136400.0
2015-05-08 11:40:00,41.04,41.07,41.02,41.05,141000.0,29.6771,29.6988,29.6626,29.6843,141000.0
2015-05-08 11:50:00,41.05,41.11,41.03,41.07,203900.0,29.6843,29.7277,29.6698,29.6988,203900.0
2015-05-08 12:00:00,41.07,41.08,41.03,41.06,196800.0,29.6988,29.706,29.6698,29.6915,196800.0
2015-05-08 12:10:00,41.06,41.07,41.03,41.05,95300.0,29.6915,29.6988,29.6698,29.6843,95300.0
2015-05-08 12:20:00,41.05,41.08,41.04,41.07,85400.0,29.6843,29.706,29.6771,29.6988,85400.0
2015-05-08 12:30:00,41.08,41.11,41.07,41.08,137800.0,29.706,29.7277,29.6988,29.706,137800.0
2015-05-08 12:40:00,41.08,41.1,41.04,41.09,134400.0,29.706,29.7205,29.6771,29.7132,134400.0
2015-05-08 12:50:00,41.1,41.1,41.06,41.09,97400.0,29.7205,29.7205,29.6915,29.7132,97400.0
2015-05-08 13:00:00,41.08,41.1,41.07,41.08,88200.0,29.706,29.7205,29.6988,29.706,88200.0
2015-05-08 13:10:00,41.08,41.1,41.06,41.08,111300.0,29.706,29.7205,29.6915,29.706,111300.0
2015-05-08 13:20:00,41.09,41.1,41.05,41.05,79000.0,29.7132,29.7205,29.6843,29.6843,79000.0
2015-05-08 13:30:00,41.05,41.06,41.0,41.0,138100.0,29.6843,29.6915,29.6481,29.6481,138100.0
2015-05-08 13:40:00,41.01,41.03,40.99,41.01,172300.0,29.6554,29.6698,29.6409,29.6554,172300.0
2015-05-08 13:50:00,41.0,41.01,40.94,40.94,155100.0,29.6481,29.6554,29.6048,29.6048,155100.0
2015-05-08 14:00:00,40.94,40.97,40.92,40.93,228700.0,29.6048,29.6264,29.5903,29.5975,228700.0
2015-05-08 14:10:00,40.92,40.93,40.88,40.89,221600.0,29.5903,29.5975,29.5614,29.5686,221600.0
2015-05-08 14:20:00,40.9,40.9,40.87,40.87,213200.0,29.5758,29.5758,29.5541,29.5541,213200.0
2015-05-08 14:30:00,40.87,40.88,40.85,40.88,298600.0,29.5541,29.5614,29.5397,29.5614,298600.0
2015-05-08 14:40:00,40.88,40.92,40.86,40.9,160400.0,29.5614,29.5903,29.5469,29.5758,160400.0
2015-05-08 14:50:00,40.91,40.94,40.89,40.93,137800.0,29.5831,29.6048,29.5686,29.5975,137800.0
2015-05-08 15:00:00,40.93,40.94,40.89,40.92,172900.0,29.5975,29.6048,29.5686,29.5903,172900.0
2015-05-08 15:10:00,40.92,40.93,40.9,40.9,179300.0,29.5903,29.5975,29.5758,29.5758,179300.0
2015-05-08 15:20:00,40.91,40.92,40.87,40.9,168000.0,29.5831,29.5903,29.5541,29.5758,168000.0
2015-05-08 15:30:00,40.89,40.92,40.89,40.91,210600.0,29.5686,29.5903,29.5686,29.5831,210600.0
2015-05-08 15:40:00,40.92,40.96,40.91,40.94,531300.0,29.5903,29.6192,29.5831,29.6048,531300.0
2015-05-08 15:50:00,40.94,40.99,40.91,40.97,954600.0,29.6048,29.6409,29.5831,29.6264,954600.0
2015-05-11 09:30:00,40.98,41.25,40.88,41.24,760900.0,29.6337,29.8289,29.5614,29.8217,760900.0
2015-05-11 09:40:00,41.24,41.25,41.14,41.16,320800.0,29.8217,29.8289,29.7494,29.7638,320800.0
2015-05-11 09:50:00,41.16,41.2,41.14,41.19,172700.0,29.7638,29.7928,29.7494,29.7855,172700.0
2015-05-11 10:00:00,41.19,41.3,41.19,41.27,444500.0,29.7855,29.8651,29.7855,29.8434,444500.0
2015-05-11 10:10:00,41.27,41.36,41.26,41.36,294900.0,29.8434,29.9085,29.8362,29.9085,294900.0
2015-05-11 10:20:00,41.36,41.38,41.24,41.25,393000.0,29.9085,29.9229,29.8217,29.8289,393000.0
2015-05-11 10:30:00,41.24,41.3,41.21,41.3,288100.0,29.8217,29.8651,29.8,29.8651,288100.0
2015-05-11 10:40:00,41.3,41.37,41.28,41.37,206000.0,29.8651,29.9157,29.8506,29.9157,206000.0
2015-05-11 10:50:00,41.37,41.39,41.33,41.34,177200.0,29.9157,29.9302,29.8868,29.894,177200.0
2015-05-11 11:00:00,41.34,41.36,41.31,41.34,118100.0,29.894,29.9085,29.8723,29.894,118100.0
2015-05-11 11:10:00,41.34,41.37,41.29,41.31,261500.0,29.894,29.9157,29.8578,29.8723,261500.0
2015-05-11 11:20:00,41.31,41.32,41.27,41.32,268000.0,29.8723,29.8795,29.8434,29.8795,268000.0
2015-05-11 11:30:00,41.31,41.32,41.27,41.29,152100.0,29.8723,29.8795,29.8434,29.8578,152100.0
2015-05-11 11:40:00,41.29,41.31,41.24,41.24,142600.0,29.8578,29.8723,29.8217,29.8217,142600.0
2015-05-11 11:50:00,41.24,41.27,41.19,41.19,123400.0,29.8217,29.8434,29.7855,29.7855,123400.0
2015-05-11 12:00:00,41.19,41.2,41.12,41.14,189200.0,29.7855,29.7928,29.7349,29.7494,189200.0
2015-05-11 12:10:00,41.15,41.15,41.08,41.12,142100.0,29.7566,29.7566,29.706,29.7349,142100.0
2015-05-11 12:20:00,41.11,41.13,41.07,41.12,94500.0,29.7277,29.7421,29.6988,29.7349,94500.0
2015-05-11 12:30:00,41.12,41.13,41.07,41.08,119500.0,29.7349,29.7421,29.6988,29.706,119500.0
2015-05-11 12:40:00,41.08,41.1,41.05,41.06,96500.0,29.706,29.7205,29.6843,29.6915,96500.0
2015-05-11 12:50:00,41.07,41.1,41.05,41.09,71900.0,29.6988,29.7205,29.6843,29.7132,71900.0
2015-05-11 13:00:00,41.08,41.12,41.08,41.11,80900.0,29.706,29.7349,29.706,29.7277,80900.0
2015-05-11 13:10:00,41.11,41.15,41.11,41.11,98100.0,29.7277,29.7566,29.7277,29.7277,98100.0
2015-05-11 13:20:00,41.11,41.12,41.08,41.11,72700.0,29.7277,29.7349,29.706,29.7277,72700.0
2015-05-11 13:30:00,41.11,41.13,41.09,41.09,83900.0,29.7277,29.7421,29.7132,29.7132,83900.0
2015-05-11 13:40:00,41.1,41.11,41.09,41.09,81500.0,29.7205,29.7277,29.7132,29.7132,81500.0
2015-05-11 13:50:00,41.09,41.11,41.06,41.06,87400.0,29.7132,29.7277,29.6915,29.6915,87400.0
2015-05-11 14:00:00,41.06,41.07,41.02,41.02,113000.0,29.6915,29.6988,29.6626,29.6626,113000.0
2015-05-11 14:10:00,41.02,41.05,40.98,41.0,140900.0,29.6626,29.6843,29.6337,29.6481,140900.0
2015-05-11 14:20:00,41.0,41.03,40.99,41.02,101300.0,29.6481,29.6698,29.6409,29.6626,101300.0
2015-05-11 14:30:00,41.02,41.05,40.95,40.96,210800.0,29.6626,29.6843,29.612,29.6192,210800.0
2015-05-11 14:40:00,40.96,41.0,40.91,40.91,171100.0,29.6192,29.6481,29.5831,29.5831,171100.0
2015-05-11 14:50:00,40.91,40.94,40.88,40.93,452800.0,29.5831,29.6048,29.5614,29.5975,452800.0
2015-05-11 15:00:00,40.94,40.97,40.92,40.96,135700.0,29.6048,29.6264,29.5903,29.6192,135700.0
2015-05-11 15:10:00,40.96,41.03,40.95,41.03,273100.0,29.6192,29.6698,29.612,29.6698,273100.0
2015-05-11 15:20:00,41.03,41.05,41.02,41.05,203900.0,29.6698,29.6843,29.6626,29.6843,203900.0
2015-05-11 15:30:00,41.05,41.06,41.03,41.05,276400.0,29.6843,29.6915,29.6698,29.6843,276400.0
2015-05-11 15:40:00,41.05,41.05,40.98,41.0,298400.0,29.6843,29.6843,29.6337,29.6481,298400.0
2015-05-11 15:50:00,41.0,41.01,40.94,40.94,671400.0,29.6481,29.6554,29.6048,29.6048,671400.0
2015-05-12 09:30:00,40.77,40.78,40.55,40.66,703900.0,29.4818,29.4891,29.3227,29.4023,703900.0
2015-05-12 09:40:00,40.66,40.67,40.52,40.6,318800.0,29.4023,29.4095,29.301,29.3589,318800.0
2015-05-12 09:50:00,40.6,40.76,40.6,40.74,276400.0,29.3589,29.4746,29.3589,29.4601,276400.0
2015-05-12 10:00:00,40.74,40.8,40.71,40.8,841600.0,29.4601,29.5035,29.4384,29.5035,841600.0
2015-05-12 10:10:00,40.8,40.81,40.73,40.73,284000.0,29.5035,29.5107,29.4529,29.4529,284000.0
2015-05-12 10:20:00,40.74,40.78,40.72,40.72,205200.0,29.4601,29.4891,29.4457,29.4457,205200.0
2015-05-12 10:30:00,40.72,40.86,40.72,40.85,194900.0,29.4457,29.5469,29.4457,29.5397,194900.0
2015-05-12 10:40:00,40.85,40.92,40.84,40.86,304300.0,29.5397,29.5903,29.5324,29.5469,304300.0
2015-05-12 10:50:00,40.86,40.9,40.85,40.9,199000.0,29.5469,29.5758,29.5397,29.5758,199000.0
2015-05-12 11:00:00,40.9,40.96,40.88,40.95,232100.0,29.5758,29.6192,29.5614,29.612,232100.0
2015-05-12 11:10:00,40.94,40.96,40.87,40.89,381100.0,29.6048,29.6192,29.5541,29.5686,381100.0
2015-05-12 11:20:00,40.89,40.92,40.82,40.83,152800.0,29.5686,29.5903,29.518,29.5252,152800.0
2015-05-12 11:30:00,40.82,40.85,40.79,40.84,90000.0,29.518,29.5397,29.4963,29.5324,90000.0
2015-05-12 11:40:00,40.85,40.9,40.81,40.88,72800.0,29.5397,29.5758,29.5107,29.5614,72800.0
2015-05-12 11:50:00,40.87,40.9,40.86,40.88,90900.0,29.5541,29.5758,29.5469,29.5614,90900.0
2015-05-12 12:00:00,40.88,40.89,40.8,40.81,123200.0,29.5614,29.5686,29.5035,29.5107,123200.0
2015-05-12 12:10:00,40.8,40.85,40.77,40.84,84400.0,29.5035,29.5397,29.4818,29.5324,84400.0
2015-05-12 12:20:00,40.85,40.85,40.82,40.85,75900.0,29.5397,29.5397,29.518,29.5397,75900.0
2015-05-12 12:30:00,40.84,40.87,40.8,40.86,72600.0,29.5324,29.5541,29.5035,29.5469,72600.0
2015-05-12 12:40:00,40.86,40.89,40.85,40.87,62000.0,29.5469,29.5686,29.5397,29.5541,62000.0
2015-05-12 12:50:00,40.87,40.9,40.84,40.84,165400.0,29.5541,29.5758,29.5324,29.5324,165400.0
2015-05-12 13:00:00,40.85,40.85,40.77,40.81,143200.0,29.5397,29.5397,29.4818,29.5107,143200.0
2015-05-12 13:10:00,40.8,40.83,40.77,40.79,150800.0,29.5035,29.5252,29.4818,29.4963,150800.0
2015-05-12 13:20:00,40.79,40.79,40.77,40.77,63600.0,29.4963,29.4963,29.4818,29.4818,63600.0
2015-05-12 13:30:00,40.77,40.78,40.71,40.76,145700.0,29.4818,29.4891,29.4384,29.4746,145700.0
2015-05-12 13:40:00,40.76,40.78,40.75,40.75,91800.0,29.4746,29.4891,29.4674,29.4674,91800.0
2015-05-12 13:50:00,40.75,40.77,40.7,40.73,134500.0,29.4674,29.4818,29.4312,29.4529,134500.0
2015-05-12 14:00:00,40.73,40.77,40.72,40.75,102500.0,29.4529,29.4818,29.4457,29.4674,102500.0
2015-05-12 14:10:00,40.75,40.75,40.68,40.7,122300.0,29.4674,29.4674,29.4167,29.4312,122300.0
2015-05-12 14:20:00,40.7,40.79,40.69,40.79,93400.0,29.4312,29.4963,29.424,29.4963,93400.0
2015-05-12 14:30:00,40.78,40.81,40.78,40.8,153400.0,29.4891,29.5107,29.4891,29.5035,153400.0
2015-05-12 14:40:00,40.8,40.81,40.75,40.79,132700.0,29.5035,29.5107,29.4674,29.4963,132700.0
2015-05-12 14:50:00,40.79,40.79,40.72,40.74,140900.0,29.4963,29.4963,29.4457,29.4601,140900.0
2015-05-12 15:00:00,40.74,40.75,40.71,40.72,144500.0,29.4601,29.4674,29.4384,29.4457,144500.0
2015-05-12 15:10:00,40.73,40.76,40.72,40.75,149900.0,29.4529,29.4746,29.4457,29.4674,149900.0
2015-05-12 15:20:00,40.76,40.79,40.74,40.76,308300.0,29.4746,29.4963,29.4601,29.4746,308300.0
2015-05-12 15:30:00,40.76,40.78,40.73,40.78,228700.0,29.4746,29.4891,29.4529,29.4891,228700.0
2015-05-12 15:40:00,40.78,40.78,40.69,40.7,452900.0,29.4891,29.4891,29.424,29.4312,452900.0
2015-05-12 15:50:00,40.7,40.74,40.69,40.7,856900.0,29.4312,29.4601,29.424,29.4312,856900.0
2015-05-13 09:30:00,40.75,40.97,40.72,40.97,699300.0,29.4674,29.6264,29.4457,29.6264,699300.0
2015-05-13 09:40:00,40.96,41.23,40.96,41.23,622200.0,29.6192,29.8145,29.6192,29.8145,622200.0
2015-05-13 09:50:00,41.22,41.29,41.21,41.22,356800.0,29.8072,29.8578,29.8,29.8072,356800.0
2015-05-13 10:00:00,41.22,41.33,41.17,41.33,488800.0,29.8072,29.8868,29.7711,29.8868,488800.0
2015-05-13 10:10:00,41.32,41.36,41.24,41.26,446000.0,29.8795,29.9085,29.8217,29.8362,446000.0
2015-05-13 10:20:00,41.26,41.34,41.25,41.29,203300.0,29.8362,29.894,29.8289,29.8578,203300.0
2015-05-13 10:30:00,41.29,41.3,41.24,41.27,297300.0,29.8578,29.8651,29.8217,29.8434,297300.0
2015-05-13 10:40:00,41.27,41.28,41.2,41.26,308800.0,29.8434,29.8506,29.7928,29.8362,308800.0
2015-05-13 10:50:00,41.25,41.28,41.21,41.22,282100.0,29.8289,29.8506,29.8,29.8072,282100.0
2015-05-13 11:00:00,41.22,41.23,41.16,41.18,224400.0,29.8072,29.8145,29.7638,29.7783,224400.0
2015-05-13 11:10:00,41.17,41.21,41.14,41.2,205200.0,29.7711,29.8,29.7494,29.7928,205200.0
2015-05-13 11:20:00,41.19,41.21,41.16,41.19,158700.0,29.7855,29.8,29.7638,29.7855,158700.0
2015-05-13 11:30:00,41.18,41.19,41.13,41.15,359500.0,29.7783,29.7855,29.7421,29.7566,359500.0
2015-05-13 11:40:00,41.15,41.19,41.14,41.16,232600.0,29.7566,29.7855,29.7494,29.7638,232600.0
2015-05-13 11:50:00,41.16,41.17,41.13,41.15,267000.0,29.7638,29.7711,29.7421,29.7566,267000.0
2015-05-13 12:00:00,41.15,41.18,41.14,41.16,128300.0,29.7566,29.7783,29.7494,29.7638,128300.0
2015-05-13 12:10:00,41.16,41.17,41.14,41.15,149400.0,29.7638,29.7711,29.7494,29.7566,149400.0
2015-05-13 12:20:00,41.16,41.16,41.1,41.12,217600.0,29.7638,29.7638,29.7205,29.7349,217600.0
2015-05-13 12:30:00,41.12,41.15,41.09,41.15,179500.0,29.7349,29.7566,29.7132,29.7566,179500.0
2015-05-13 12:40:00,41.14,41.15,41.12,41.14,166300.0,29.7494,29.7566,29.7349,29.7494,166300.0
2015-05-13 12:50:00,41.15,41.16,41.14,41.16,68000.0,29.7566,29.7638,29.7494,29.7638,68000.0
2015-05-13 13:00:00,41.16,41.24,41.15,41.22,173400.0,29.7638,29.8217,29.7566,29.8072,173400.0
2015-05-13 13:10:00,41.23,41.24,41.21,41.22,134800.0,29.8145,29.8217,29.8,29.8072,134800.0
2015-05-13 13:20:00,41.22,41.22,41.18,41.22,69600.0,29.8072,29.8072,29.7783,29.8072,69600.0
2015-05-13 13:30:00,41.22,41.25,41.21,41.23,81800.0,29.8072,29.8289,29.8,29.8145,81800.0
2015-05-13 13:40:00,41.23,41.25,41.22,41.22,108100.0,29.8145,29.8289,29.8072,29.8072,108100.0
2015-05-13 13:50:00,41.23,41.23,41.18,41.2,142200.0,29.8145,29.8145,29.7783,29.7928,142200.0
2015-05-13 14:00:00,41.2,41.21,41.15,41.16,175300.0,29.7928,29.8,29.7566,29.7638,175300.0
2015-05-13 14:10:00,41.15,41.17,41.12,41.14,137700.0,29.7566,29.7711,29.7349,29.7494,137700.0
2015-05-13 14:20:00,41.14,41.15,41.12,41.15,119400.0,29.7494,29.7566,29.7349,29.7566,119400.0
2015-05-13 14:30:00,41.15,41.16,41.12,41.15,182300.0,29.7566,29.7638,29.7349,29.7566,182300.0
2015-05-13 14:40:00,41.14,41.15,41.12,41.13,228300.0,29.7494,29.7566,29.7349,29.7421,228300.0
2015-05-13 14:50:00,41.13,41.14,41.06,41.08,186000.0,29.7421,29.7494,29.6915,29.706,186000.0
2015-05-13 15:00:00,41.08,41.12,41.07,41.1,274000.0,29.706,29.7349,29.6988,29.7205,274000.0
2015-05-13 15:10:00,41.1,41.11,41.06,41.07,242300.0,29.7205,29.7277,29.6915,29.6988,242300.0
2015-05-13 15:20:00,41.06,41.09,41.03,41.06,341500.0,29.6915,29.7132,29.6698,29.6915,341500.0
2015-05-13 15:30:00,41.07,41.07,41.02,41.02,440200.0,29.6988,29.6988,29.6626,29.6626,440200.0
2015-05-13 15:40:00,41.02,41.09,41.02,41.09,681500.0,29.6626,29.7132,29.6626,29.7132,681500.0
2015-05-13 15:50:00,41.08,41.09,41.05,41.05,1103800.0,29.706,29.7132,29.6843,29.6843,1103800.0
2015-05-14 09:30:00,41.3,41.43,41.25,41.39,503300.0,29.8651,29.9591,29.8289,29.9302,503300.0
2015-05-14 09:40:00,41.39,41.42,41.37,41.42,198900.0,29.9302,29.9519,29.9157,29.9519,198900.0
2015-05-14 09:50:00,41.42,41.45,41.33,41.36,309900.0,29.9519,29.9735,29.8868,29.9085,309900.0
2015-05-14 10:00:00,41.36,41.44,41.34,41.44,204400.0,29.9085,29.9663,29.894,29.9663,204400.0
2015-05-14 10:10:00,41.44,41.46,41.39,41.4,219200.0,29.9663,29.9808,29.9302,29.9374,219200.0
2015-05-14 10:20:00,41.4,41.42,41.32,41.37,330800.0,29.9374,29.9519,29.8795,29.9157,330800.0
2015-05-14 10:30:00,41.38,41.4,41.37,41.38,154700.0,29.9229,29.9374,29.9157,29.9229,154700.0
2015-05-14 10:40:00,41.39,41.42,41.38,41.41,163800.0,29.9302,29.9519,29.9229,29.9446,163800.0
2015-05-14 10:50:00,41.42,41.43,41.38,41.41,177000.0,29.9519,29.9591,29.9229,29.9446,177000.0
2015-05-14 11:00:00,41.42,41.44,41.41,41.44,139400.0,29.9519,29.9663,29.9446,29.9663,139400.0
2015-05-14 11:10:00,41.44,41.45,41.42,41.43,220500.0,29.9663,29.9735,29.9519,29.9591,220500.0
2015-05-14 11:20:00,41.44,41.45,41.43,41.43,118400.0,29.9663,29.9735,29.9591,29.9591,118400.0
2015-05-14 11:30:00,41.44,41.44,41.41,41.44,134200.0,29.9663,29.9663,29.9446,29.9663,134200.0
2015-05-14 11:40:00,41.44,41.45,41.41,41.45,146800.0,29.9663,29.9735,29.9446,29.9735,146800.0
2015-05-14 11:50:00,41.45,41.47,41.45,41.47,152700.0,29.9735,29.988,29.9735,29.988,152700.0
2015-05-14 12:00:00,41.47,41.47,41.45,41.46,122200.0,29.988,29.988,29.9735,29.9808,122200.0
2015-05-14 12:10:00,41.45,41.47,41.45,41.46,103000.0,29.9735,29.988,29.9735,29.9808,103000.0
2015-05-14 12:20:00,41.46,41.49,41.45,41.49,217600.0,29.9808,30.0025,29.9735,30.0025,217600.0
2015-05-14 12:30:00,41.49,41.5,41.46,41.46,109200.0,30.0025,30.0097,29.9808,29.9808,109200.0
2015-05-14 12:40:00,41.46,41.47,41.43,41.45,117600.0,29.9808,29.988,29.9591,29.9735,117600.0
2015-05-14 12:50:00,41.45,41.46,41.42,41.45,140000.0,29.9735,29.9808,29.9519,29.9735,140000.0
2015-05-14 13:00:00,41.45,41.47,41.43,41.47,94600.0,29.9735,29.988,29.9591,29.988,94600.0
2015-05-14 13:10:00,41.46,41.48,41.45,41.48,91500.0,29.9808,29.9952,29.9735,29.9952,91500.0
2015-05-14 13:20:00,41.48,41.54,41.47,41.53,345200.0,29.9952,30.0386,29.988,30.0314,345200.0
2015-05-14 13:30:00,41.54,41.57,41.54,41.56,168300.0,30.0386,30.0603,30.0386,30.0531,168300.0
2015-05-14 13:40:00,41.56,41.56,41.54,41.54,97200.0,30.0531,30.0531,30.0386,30.0386,97200.0
2015-05-14 13:50:00,41.54,41.55,41.52,41.52,116800.0,30.0386,30.0459,30.0242,30.0242,116800.0
2015-05-14 14:00:00,41.53,41.53,41.49,41.5,100200.0,30.0314,30.0314,30.0025,30.0097,100200.0
2015-05-14 14:10:00,41.5,41.54,41.49,41.54,124000.0,30.0097,30.0386,30.0025,30.0386,124000.0
2015-05-14 14:20:00,41.53,41.55,41.53,41.55,82000.0,30.0314,30.0459,30.0314,30.0459,82000.0
2015-05-14 14:30:00,41.54,41.55,41.51,41.51,151300.0,30.0386,30.0459,30.0169,30.0169,151300.0
2015-05-14 14:40:00,41.51,41.52,41.5,41.52,119000.0,30.0169,30.0242,30.0097,30.0242,119000.0
2015-05-14 14:50:00,41.51,41.53,41.51,41.53,135400.0,30.0169,30.0314,30.0169,30.0314,135400.0
2015-05-14 15:00:00,41.52,41.55,41.52,41.55,149300.0,30.0242,30.0459,30.0242,30.0459,149300.0
2015-05-14 15:10:00,41.55,41.6,41.54,41.57,276300.0,30.0459,30.082,30.0386,30.0603,276300.0
2015-05-14 15:20:00,41.58,41.58,41.48,41.48,242500.0,30.0676,30.0676,29.9952,29.9952,242500.0
2015-05-14 15:30:00,41.48,41.49,41.45,41.47,324500.0,29.9952,30.0025,29.9735,29.988,324500.0
2015-05-14 15:40:00,41.46,41.48,41.43,41.46,643500.0,29.9808,29.9952,29.9591,29.9808,643500.0
2015-05-14 15:50:00,41.47,41.5,41.45,41.48,914700.0,29.988,30.0097,29.9735,29.9952,914700.0
2015-05-15 09:30:00,41.45,41.55,41.44,41.51,1148400.0,29.9735,30.0459,29.9663,30.0169,1148400.0
2015-05-15 09:40:00,41.51,41.6,41.5,41.57,249400.0,30.0169,30.082,30.0097,30.0603,249400.0
2015-05-15 09:50:00,41.57,41.59,41.54,41.58,371200.0,30.0603,30.0748,30.0386,30.0676,371200.0
2015-05-15 10:00:00,41.58,41.59,41.53,41.56,300600.0,30.0676,30.0748,30.0314,30.0531,300600.0
2015-05-15 10:10:00,41.56,41.64,41.56,41.59,298500.0,30.0531,30.1109,30.0531,30.0748,298500.0
2015-05-15 10:20:00,41.59,41.69,41.58,41.64,293300.0,30.0748,30.1471,30.0676,30.1109,293300.0
2015-05-15 10:30:00,41.64,41.66,41.61,41.63,301000.0,30.1109,30.1254,30.0892,30.1037,301000.0
2015-05-15 10:40:00,41.62,41.64,41.57,41.62,316500.0,30.0965,30.1109,30.0603,30.0965,316500.0
2015-05-15 10:50:00,41.61,41.62,41.57,41.59,114800.0,30.0892,30.0965,30.0603,30.0748,114800.0
2015-05-15 11:00:00,41.59,41.61,41.54,41.54,127900.0,30.0748,30.0892,30.0386,30.0386,127900.0
2015-05-15 11:10:00,41.54,41.55,41.47,41.47,138700.0,30.0386,30.0459,29.988,29.988,138700.0
2015-05-15 11:20:00,41.47,41.5,41.46,41.5,142700.0,29.988,30.0097,29.9808,30.0097,142700.0
2015-05-15 11:30:00,41.5,41.52,41.47,41.47,116400.0,30.0097,30.0242,29.988,29.988,116400.0
2015-05-15 11:40:00,41.48,41.5,41.47,41.48,72400.0,29.9952,30.0097,29.988,29.9952,72400.0
2015-05-15 11:50:00,41.47,41.48,41.44,41.46,99300.0,29.988,29.9952,29.9663,29.9808,99300.0
2015-05-15 12:00:00,41.47,41.47,41.43,41.44,130500.0,29.988,29.988,29.9591,29.9663,130500.0
2015-05-15 12:10:00,41.45,41.47,41.44,41.45,59300.0,29.9735,29.988,29.9663,29.9735,59300.0
2015-05-15 12:20:00,41.46,41.47,41.44,41.45,85600.0,29.9808,29.988,29.9663,29.9735,85600.0
2015-05-15 12:30:00,41.45,41.48,41.43,41.47,70700.0,29.9735,29.9952,29.9591,29.988,70700.0
2015-05-15 12:40:00,41.46,41.5,41.46,41.48,50500.0,29.9808,30.0097,29.9808,29.9952,50500.0
2015-05-15 12:50:00,41.48,41.49,41.45,41.46,68400.0,29.9952,30.0025,29.9735,29.9808,68400.0
2015-05-15 13:00:00,41.46,41.47,41.43,41.46,72900.0,29.9808,29.988,29.9591,29.9808,72900.0
2015-05-15 13:10:00,41.46,41.48,41.45,41.47,55000.0,29.9808,29.9952,29.9735,29.988,55000.0
2015-05-15 13:20:00,41.47,41.49,41.46,41.48,56100.0,29.988,30.0025,29.9808,29.9952,56100.0
2015-05-15 13:30:00,41.48,41.49,41.46,41.46,86100.0,29.9952,30.0025,29.9808,29.9808,86100.0
2015-05-15 13:40:00,41.46,41.48,41.45,41.46,67000.0,29.9808,29.9952,29.9735,29.9808,67000.0
2015-05-15 13:50:00,41.46,41.46,41.43,41.44,98100.0,29.9808,29.9808,29.9591,29.9663,98100.0
2015-05-15 14:00:00,41.45,41.47,41.44,41.47,106100.0,29.9735,29.988,29.9663,29.988,106100.0
2015-05-15 14:10:00,41.47,41.49,41.46,41.49,87700.0,29.988,30.0025,29.9808,30.0025,87700.0
2015-05-15 14:20:00,41.49,41.49,41.47,41.49,56600.0,30.0025,30.0025,29.988,30.0025,56600.0
2015-05-15 14:30:00,41.48,41.51,41.48,41.51,65200.0,29.9952,30.0169,29.9952,30.0169,65200.0
2015-05-15 14:40:00,41.51,41.52,41.5,41.51,129100.0,30.0169,30.0242,30.0097,30.0169,129100.0
2015-05-15 14:50:00,41.51,41.53,41.5,41.51,89500.0,30.0169,30.0314,30.0097,30.0169,89500.0
2015-05-15 15:00:00,41.52,41.54,41.51,41.54,90000.0,30.0242,30.0386,30.0169,30.0386,90000.0
2015-05-15 15:10:00,41.54,41.54,41.51,41.51,77500.0,30.0386,30.0386,30.0169,30.0169,77500.0
2015-05-15 15:20:00,41.51,41.52,41.49,41.51,128400.0,30.0169,30.0242,30.0025,30.0169,128400.0
2015-05-15 15:30:00,41.51,41.52,41.5,41.51,199900.0,30.0169,30.0242,30.0097,30.0169,199900.0
2015-05-15 15:40:00,41.51,41.54,41.51,41.53,380700.0,30.0169,30.0386,30.0169,30.0314,380700.0
2015-05-15 15:50:00,41.53,41.53,41.5,41.52,613000.0,30.0314,30.0314,30.0097,30.0242,613000.0
2015-05-18 09:30:00,41.49,41.49,41.33,41.36,585200.0,30.0025,30.0025,29.8868,29.9085,585200.0
2015-05-18 09:40:00,41.36,41.43,41.36,41.4,234500.0,29.9085,29.9591,29.9085,29.9374,234500.0
2015-05-18 09:50:00,41.41,41.47,41.4,41.41,181200.0,29.9446,29.988,29.9374,29.9446,181200.0
2015-05-18 10:00:00,41.41,41.45,41.39,41.42,291000.0,29.9446,29.9735,29.9302,29.9519,291000.0
2015-05-18 10:10:00,41.41,41.43,41.38,41.39,337100.0,29.9446,29.9591,29.9229,29.9302,337100.0
2015-05-18 10:20:00,41.39,41.44,41.37,41.38,236100.0,29.9302,29.9663,29.9157,29.9229,236100.0
2015-05-18 10:30:00,41.39,41.4,41.35,41.37,175500.0,29.9302,29.9374,29.9012,29.9157,175500.0
2015-05-18 10:40:00,41.38,41.39,41.35,41.35,297500.0,29.9229,29.9302,29.9012,29.9012,297500.0
2015-05-18 10:50:00,41.35,41.36,41.34,41.35,273200.0,29.9012,29.9085,29.894,29.9012,273200.0
2015-05-18 11:00:00,41.35,41.36,41.33,41.33,209600.0,29.9012,29.9085,29.8868,29.8868,209600.0
2015-05-18 11:10:00,41.34,41.36,41.33,41.34,145300.0,29.894,29.9085,29.8868,29.894,145300.0
2015-05-18 11:20:00,41.35,41.39,41.34,41.39,82200.0,29.9012,29.9302,29.894,29.9302,82200.0
2015-05-18 11:30:00,41.39,41.43,41.38,41.39,127000.0,29.9302,29.9591,29.9229,29.9302,127000.0
2015-05-18 11:40:00,41.39,41.39,41.34,41.34,130900.0,29.9302,29.9302,29.894,29.894,130900.0
2015-05-18 11:50:00,41.34,41.35,41.33,41.33,149700.0,29.894,29.9012,29.8868,29.8868,149700.0
2015-05-18 12:00:00,41.34,41.34,41.32,41.34,143900.0,29.894,29.894,29.8795,29.894,143900.0
2015-05-18 12:10:00,41.34,41.34,41.28,41.28,178100.0,29.894,29.894,29.8506,29.8506,178100.0
2015-05-18 12:20:00,41.29,41.3,41.28,41.3,71800.0,29.8578,29.8651,29.8506,29.8651,71800.0
2015-05-18 12:30:00,41.3,41.3,41.28,41.3,96100.0,29.8651,29.8651,29.8506,29.8651,96100.0
2015-05-18 12:40:00,41.3,41.31,41.29,41.3,92900.0,29.8651,29.8723,29.8578,29.8651,92900.0
2015-05-18 12:50:00,41.29,41.3,41.25,41.26,133500.0,29.8578,29.8651,29.8289,29.8362,133500.0
2015-05-18 13:00:00,41.26,41.29,41.25,41.27,67900.0,29.8362,29.8578,29.8289,29.8434,67900.0
2015-05-18 13:10:00,41.28,41.29,41.26,41.27,113900.0,29.8506,29.8578,29.8362,29.8434,113900.0
2015-05-18 13:20:00,41.27,41.28,41.27,41.28,40400.0,29.8434,29.8506,29.8434,29.8506,40400.0
2015-05-18 13:30:00,41.28,41.3,41.27,41.3,60800.0,29.8506,29.8651,29.8434,29.8651,60800.0
2015-05-18 13:40:00,41.3,41.3,41.25,41.25,196400.0,29.8651,29.8651,29.8289,29.8289,196400.0
2015-05-18 13:50:00,41.26,41.33,41.25,41.3,755900.0,29.8362,29.8868,29.8289,29.8651,755900.0
2015-05-18 14:00:00,41.31,41.34,41.31,41.32,247100.0,29.8723,29.894,29.8723,29.8795,247100.0
2015-05-18 14:10:00,41.31,41.34,41.3,41.33,162000.0,29.8723,29.894,29.8651,29.8868,162000.0
2015-05-18 14:20:00,41.33,41.34,41.31,41.33,154500.0,29.8868,29.894,29.8723,29.8868,154500.0
2015-05-18 14:30:00,41.32,41.33,41.3,41.3,605700.0,29.8795,29.8868,29.8651,29.8651,605700.0
2015-05-18 14:40:00,41.31,41.31,41.28,41.28,126300.0,29.8723,29.8723,29.8506,29.8506,126300.0
2015-05-18 14:50:00,41.28,41.32,41.28,41.32,237900.0,29.8506,29.8795,29.8506,29.8795,237900.0
2015-05-18 15:00:00,41.31,41.32,41.3,41.3,227700.0,29.8723,29.8795,29.8651,29.8651,227700.0
2015-05-18 15:10:00,41.3,41.31,41.28,41.3,294900.0,29.8651,29.8723,29.8506,29.8651,294900.0
2015-05-18 15:20:00,41.3,41.31,41.28,41.28,236500.0,29.8651,29.8723,29.8506,29.8506,236500.0
2015-05-18 15:30:00,41.28,41.3,41.26,41.26,302600.0,29.8506,29.8651,29.8362,29.8362,302600.0
2015-05-18 15:40:00,41.26,41.29,41.25,41.27,604900.0,29.8362,29.8578,29.8289,29.8434,604900.0
2015-05-18 15:50:00,41.27,41.32,41.25,41.31,1777200.0,29.8434,29.8795,29.8289,29.8723,1777200.0
2015-05-19 09:30:00,41.23,41.27,41.16,41.2,425400.0,29.8145,29.8434,29.7638,29.7928,425400.0
2015-05-19 09:40:00,41.21,41.23,41.13,41.22,166600.0,29.8,29.8145,29.7421,29.8072,166600.0
2015-05-19 09:50:00,41.23,41.32,41.22,41.27,173000.0,29.8145,29.8795,29.8072,29.8434,173000.0
2015-05-19 10:00:00,41.27,41.3,41.24,41.3,153700.0,29.8434,29.8651,29.8217,29.8651,153700.0
2015-05-19 10:10:00,41.3,41.34,41.27,41.34,204300.0,29.8651,29.894,29.8434,29.894,204300.0
2015-05-19 10:20:00,41.34,41.35,41.29,41.35,170800.0,29.894,29.9012,29.8578,29.9012,170800.0
2015-05-19 10:30:00,41.36,41.37,41.33,41.34,206500.0,29.9085,29.9157,29.8868,29.894,206500.0
2015-05-19 10:40:00,41.34,41.35,41.26,41.28,101700.0,29.894,29.9012,29.8362,29.8506,101700.0
2015-05-19 10:50:00,41.27,41.29,41.24,41.28,123700.0,29.8434,29.8578,29.8217,29.8506,123700.0
2015-05-19 11:00:00,41.28,41.3,41.27,41.27,111100.0,29.8506,29.8651,29.8434,29.8434,111100.0
2015-05-19 11:10:00,41.27,41.35,41.26,41.35,175100.0,29.8434,29.9012,29.8362,29.9012,175100.0
2015-05-19 11:20:00,41.35,41.38,41.34,41.37,120200.0,29.9012,29.9229,29.894,29.9157,120200.0
2015-05-19 11:30:00,41.37,41.39,41.33,41.34,121700.0,29.9157,29.9302,29.8868,29.894,121700.0
2015-05-19 11:40:00,41.34,41.36,41.32,41.36,58500.0,29.894,29.9085,29.8795,29.9085,58500.0
2015-05-19 11:50:00,41.36,41.37,41.29,41.31,98600.0,29.9085,29.9157,29.8578,29.8723,98600.0
2015-05-19 12:00:00,41.3,41.32,41.29,41.3,80600.0,29.8651,29.8795,29.8578,29.8651,80600.0
2015-05-19 12:10:00,41.3,41.31,41.28,41.29,100400.0,29.8651,29.8723,29.8506,29.8578,100400.0
2015-05-19 12:20:00,41.3,41.3,41.26,41.28,57600.0,29.8651,29.8651,29.8362,29.8506,57600.0
2015-05-19 12:30:00,41.28,41.33,41.27,41.32,120500.0,29.8506,29.8868,29.8434,29.8795,120500.0
2015-05-19 12:40:00,41.33,41.37,41.32,41.37,96300.0,29.8868,29.9157,29.8795,29.9157,96300.0
2015-05-19 12:50:00,41.37,41.37,41.34,41.34,57100.0,29.9157,29.9157,29.894,29.894,57100.0
2015-05-19 13:00:00,41.35,41.36,41.31,41.34,178400.0,29.9012,29.9085,29.8723,29.894,178400.0
2015-05-19 13:10:00,41.35,41.37,41.34,41.36,120900.0,29.9012,29.9157,29.894,29.9085,120900.0
2015-05-19 13:20:00,41.37,41.38,41.34,41.35,154300.0,29.9157,29.9229,29.894,29.9012,154300.0
2015-05-19 13:30:00,41.34,41.37,41.34,41.37,92500.0,29.894,29.9157,29.894,29.9157,92500.0
2015-05-19 13:40:00,41.37,41.37,41.33,41.35,131500.0,29.9157,29.9157,29.8868,29.9012,131500.0
2015-05-19 13:50:00,41.35,41.36,41.34,41.35,128300.0,29.9012,29.9085,29.894,29.9012,128300.0
2015-05-19 14:00:00,41.34,41.36,41.31,41.33,107900.0,29.894,29.9085,29.8723,29.8868,107900.0
2015-05-19 14:10:00,41.33,41.36,41.32,41.36,91600.0,29.8868,29.9085,29.8795,29.9085,91600.0
2015-05-19 14:20:00,41.35,41.39,41.35,41.39,195900.0,29.9012,29.9302,29.9012,29.9302,195900.0
2015-05-19 14:30:00,41.39,41.39,41.3,41.32,250600.0,29.9302,29.9302,29.8651,29.8795,250600.0
2015-05-19 14:40:00,41.31,41.33,41.29,41.31,162500.0,29.8723,29.8868,29.8578,29.8723,162500.0
2015-05-19 14:50:00,41.31,41.32,41.29,41.3,190300.0,29.8723,29.8795,29.8578,29.8651,190300.0
2015-05-19 15:00:00,41.29,41.3,41.26,41.26,237300.0,29.8578,29.8651,29.8362,29.8362,237300.0
2015-05-19 15:10:00,41.26,41.27,41.2,41.23,207600.0,29.8362,29.8434,29.7928,29.8145,207600.0
2015-05-19 15:20:00,41.22,41.23,41.19,41.2,229000.0,29.8072,29.8145,29.7855,29.7928,229000.0
2015-05-19 15:30:00,41.2,41.24,41.19,41.22,247100.0,29.7928,29.8217,29.7855,29.8072,247100.0
2015-05-19 15:40:00,41.21,41.24,41.19,41.23,408400.0,29.8,29.8217,29.7855,29.8145,408400.0
2015-05-19 15:50:00,41.23,41.32,41.21,41.29,994800.0,29.8145,29.8795,29.8,29.8578,994800.0
2015-05-20 09:30:00,41.39,41.5,41.34,41.47,574100.0,29.9302,30.0097,29.894,29.988,574100.0
2015-05-20 09:40:00,41.47,41.52,41.46,41.51,467000.0,29.988,30.0242,29.9808,30.0169,467000.0
2015-05-20 09:50:00,41.5,41.51,41.45,41.45,254100.0,30.0097,30.0169,29.9735,29.9735,254100.0
2015-05-20 10:00:00,41.46,41.59,41.46,41.57,232600.0,29.9808,30.0748,29.9808,30.0603,232600.0
2015-05-20 10:10:00,41.56,41.59,41.55,41.57,159400.0,30.0531,30.0748,30.0459,30.0603,159400.0
2015-05-20 10:20:00,41.57,41.59,41.54,41.54,224100.0,30.0603,30.0748,30.0386,30.0386,224100.0
2015-05-20 10:30:00,41.55,41.56,41.47,41.54,261800.0,30.0459,30.0531,29.988,30.0386,261800.0
2015-05-20 10:40:00,41.54,41.55,41.51,41.52,189400.0,30.0386,30.0459,30.0169,30.0242,189400.0
2015-05-20 10:50:00,41.53,41.54,41.49,41.5,138500.0,30.0314,30.0386,30.0025,30.0097,138500.0
2015-05-20 11:00:00,41.5,41.52,41.48,41.5,123800.0,30.0097,30.0242,29.9952,30.0097,123800.0
2015-05-20 11:10:00,41.5,41.55,41.49,41.54,536100.0,30.0097,30.0459,30.0025,30.0386,536100.0
2015-05-20 11:20:00,41.54,41.58,41.53,41.56,223800.0,30.0386,30.0676,30.0314,30.0531,223800.0
2015-05-20 11:30:00,41.55,41.57,41.53,41.54,127600.0,30.0459,30.0603,30.0314,30.0386,127600.0
2015-05-20 11:40:00,41.55,41.56,41.47,41.47,109700.0,30.0459,30.0531,29.988,29.988,109700.0
2015-05-20 11:50:00,41.47,41.5,41.46,41.48,145300.0,29.988,30.0097,29.9808,29.9952,145300.0
2015-05-20 12:00:00,41.48,41.51,41.44,41.51,131400.0,29.9952,30.0169,29.9663,30.0169,131400.0
2015-05-20 12:10:00,41.51,41.52,41.49,41.52,146900.0,30.0169,30.0242,30.0025,30.0242,146900.0
2015-05-20 12:20:00,41.52,41.55,41.5,41.5,153200.0,30.0242,30.0459,30.0097,30.0097,153200.0
2015-05-20 12:30:00,41.5,41.51,41.46,41.47,86700.0,30.0097,30.0169,29.9808,29.988,86700.0
2015-05-20 12:40:00,41.47,41.47,41.42,41.42,109800.0,29.988,29.988,29.9519,29.9519,109800.0
2015-05-20 12:50:00,41.42,41.45,41.41,41.42,87700.0,29.9519,29.9735,29.9446,29.9519,87700.0
2015-05-20 13:00:00,41.42,41.42,41.4,41.41,98700.0,29.9519,29.9519,29.9374,29.9446,98700.0
2015-05-20 13:10:00,41.41,41.42,41.37,41.38,119600.0,29.9446,29.9519,29.9157,29.9229,119600.0
2015-05-20 13:20:00,41.38,41.39,41.37,41.39,63500.0,29.9229,29.9302,29.9157,29.9302,63500.0
2015-05-20 13:30:00,41.39,41.39,41.33,41.34,175200.0,29.9302,29.9302,29.8868,29.894,175200.0
2015-05-20 13:40:00,41.34,41.36,41.31,41.34,128300.0,29.894,29.9085,29.8723,29.894,128300.0
2015-05-20 13:50:00,41.34,41.39,41.33,41.37,100600.0,29.894,29.9302,29.8868,29.9157,100600.0
2015-05-20 14:00:00,41.38,41.43,41.33,41.36,367900.0,29.9229,29.9591,29.8868,29.9085,367900.0
2015-05-20 14:10:00,41.37,41.45,41.36,41.44,194500.0,29.9157,29.9735,29.9085,29.9663,194500.0
2015-05-20 14:20:00,41.44,41.51,41.43,41.5,207100.0,29.9663,30.0169,29.9591,30.0097,207100.0
2015-05-20 14:30:00,41.5,41.51,41.46,41.47,161600.0,30.0097,30.0169,29.9808,29.988,161600.0
2015-05-20 14:40:00,41.47,41.49,41.45,41.45,127200.0,29.988,30.0025,29.9735,29.9735,127200.0
2015-05-20 14:50:00,41.45,41.48,41.45,41.45,147800.0,29.9735,29.9952,29.9735,29.9735,147800.0
2015-05-20 15:00:00,41.45,41.49,41.44,41.48,219400.0,29.9735,30.0025,29.9663,29.9952,219400.0
2015-05-20 15:10:00,41.48,41.49,41.44,41.45,321800.0,29.9952,30.0025,29.9663,29.9735,321800.0
2015-05-20 15:20:00,41.45,41.47,41.43,41.44,332900.0,29.9735,29.988,29.9591,29.9663,332900.0
2015-05-20 15:30:00,41.44,41.45,41.42,41.43,367500.0,29.9663,29.9735,29.9519,29.9591,367500.0
2015-05-20 15:40:00,41.43,41.45,41.42,41.45,467900.0,29.9591,29.9735,29.9519,29.9735,467900.0
2015-05-20 15:50:00,41.44,41.45,41.35,41.36,1094100.0,29.9663,29.9735,29.9012,29.9085,1094100.0
2015-05-21 09:30:00,41.26,41.31,41.07,41.08,580900.0,29.8362,29.8723,29.6988,29.706,580900.0
2015-05-21 09:40:00,41.09,41.23,41.09,41.13,357400.0,29.7132,29.8145,29.7132,29.7421,357400.0
2015-05-21 09:50:00,41.12,41.25,41.11,41.23,222100.0,29.7349,29.8289,29.7277,29.8145,222100.0
2015-05-21 10:00:00,41.23,41.26,41.19,41.22,249700.0,29.8145,29.8362,29.7855,29.8072,249700.0
2015-05-21 10:10:00,41.23,41.26,41.2,41.22,212300.0,29.8145,29.8362,29.7928,29.8072,212300.0
2015-05-21 10:20:00,41.22,41.24,41.16,41.17,260400.0,29.8072,29.8217,29.7638,29.7711,260400.0
2015-05-21 10:30:00,41.16,41.19,41.16,41.19,174000.0,29.7638,29.7855,29.7638,29.7855,174000.0
2015-05-21 10:40:00,41.18,41.21,41.18,41.21,200500.0,29.7783,29.8,29.7783,29.8,200500.0
2015-05-21 10:50:00,41.22,41.22,41.17,41.2,220800.0,29.8072,29.8072,29.7711,29.7928,220800.0
2015-05-21 11:00:00,41.2,41.22,41.19,41.21,103000.0,29.7928,29.8072,29.7855,29.8,103000.0
2015-05-21 11:10:00,41.21,41.27,41.2,41.23,207000.0,29.8,29.8434,29.7928,29.8145,207000.0
2015-05-21 11:20:00,41.22,41.31,41.22,41.31,131900.0,29.8072,29.8723,29.8072,29.8723,131900.0
2015-05-21 11:30:00,41.31,41.32,41.29,41.29,139600.0,29.8723,29.8795,29.8578,29.8578,139600.0
2015-05-21 11:40:00,41.3,41.3,41.26,41.29,71300.0,29.8651,29.8651,29.8362,29.8578,71300.0
2015-05-21 11:50:00,41.29,41.32,41.29,41.32,85100.0,29.8578,29.8795,29.8578,29.8795,85100.0
2015-05-21 12:00:00,41.32,41.32,41.26,41.27,123400.0,29.8795,29.8795,29.8362,29.8434,123400.0
2015-05-21 12:10:00,41.27,41.28,41.24,41.26,121800.0,29.8434,29.8506,29.8217,29.8362,121800.0
2015-05-21 12:20:00,41.26,41.27,41.25,41.26,64000.0,29.8362,29.8434,29.8289,29.8362,64000.0
2015-05-21 12:30:00,41.26,41.27,41.24,41.25,77000.0,29.8362,29.8434,29.8217,29.8289,77000.0
2015-05-21 12:40:00,41.25,41.27,41.24,41.27,47200.0,29.8289,29.8434,29.8217,29.8434,47200.0
2015-05-21 12:50:00,41.27,41.28,41.25,41.27,58100.0,29.8434,29.8506,29.8289,29.8434,58100.0
2015-05-21 13:00:00,41.27,41.3,41.26,41.29,38100.0,29.8434,29.8651,29.8362,29.8578,38100.0
2015-05-21 13:10:00,41.3,41.3,41.29,41.3,41400.0,29.8651,29.8651,29.8578,29.8651,41400.0
2015-05-21 13:20:00,41.3,41.31,41.27,41.27,106600.0,29.8651,29.8723,29.8434,29.8434,106600.0
2015-05-21 13:30:00,41.27,41.29,41.26,41.27,69400.0,29.8434,29.8578,29.8362,29.8434,69400.0
2015-05-21 13:40:00,41.27,41.29,41.26,41.27,66400.0,29.8434,29.8578,29.8362,29.8434,66400.0
2015-05-21 13:50:00,41.26,41.27,41.25,41.26,77300.0,29.8362,29.8434,29.8289,29.8362,77300.0
2015-05-21 14:00:00,41.25,41.26,41.23,41.25,128900.0,29.8289,29.8362,29.8145,29.8289,128900.0
2015-05-21 14:10:00,41.24,41.25,41.23,41.23,83000.0,29.8217,29.8289,29.8145,29.8145,83000.0
2015-05-21 14:20:00,41.24,41.25,41.23,41.25,214500.0,29.8217,29.8289,29.8145,29.8289,214500.0
2015-05-21 14:30:00,41.25,41.25,41.23,41.24,86200.0,29.8289,29.8289,29.8145,29.8217,86200.0
2015-05-21 14:40:00,41.24,41.24,41.21,41.22,126600.0,29.8217,29.8217,29.8,29.8072,126600.0
2015-05-21 14:50:00,41.21,41.22,41.18,41.2,129700.0,29.8,29.8072,29.7783,29.7928,129700.0
2015-05-21 15:00:00,41.2,41.2,41.16,41.16,219300.0,29.7928,29.7928,29.7638,29.7638,219300.0
2015-05-21 15:10:00,41.16,41.17,41.14,41.14,197300.0,29.7638,29.7711,29.7494,29.7494,197300.0
2015-05-21 15:20:00,41.14,41.17,41.14,41.17,193800.0,29.7494,29.7711,29.7494,29.7711,193800.0
2015-05-21 15:30:00,41.17,41.2,41.16,41.19,276200.0,29.7711,29.7928,29.7638,29.7855,276200.0
2015-05-21 15:40:00,41.19,41.26,41.18,41.25,493800.0,29.7855,29.8362,29.7783,29.8289,493800.0
2015-05-21 15:50:00,41.25,41.26,41.2,41.24,796200.0,29.8289,29.8362,29.7928,29.8217,796200.0
2015-05-22 09:30:00,41.12,41.22,41.07,41.11,572000.0,29.7349,29.8072,29.6988,29.7277,572000.0
2015-05-22 09:40:00,41.12,41.23,41.1,41.14,371300.0,29.7349,29.8145,29.7205,29.7494,371300.0
2015-05-22 09:50:00,41.15,41.15,41.12,41.13,189400.0,29.7566,29.7566,29.7349,29.7421,189400.0
2015-05-22 10:00:00,41.13,41.14,41.09,41.13,196000.0,29.7421,29.7494,29.7132,29.7421,196000.0
2015-05-22 10:10:00,41.12,41.17,41.12,41.15,210500.0,29.7349,29.7711,29.7349,29.7566,210500.0
2015-05-22 10:20:00,41.15,41.17,41.12,41.14,248800.0,29.7566,29.7711,29.7349,29.7494,248800.0
2015-05-22 10:30:00,41.14,41.14,41.07,41.11,185600.0,29.7494,29.7494,29.6988,29.7277,185600.0
2015-05-22 10:40:00,41.1,41.14,41.1,41.14,162600.0,29.7205,29.7494,29.7205,29.7494,162600.0
2015-05-22 10:50:00,41.14,41.15,41.12,41.14,212500.0,29.7494,29.7566,29.7349,29.7494,212500.0
2015-05-22 11:00:00,41.14,41.14,41.06,41.08,295300.0,29.7494,29.7494,29.6915,29.706,295300.0
2015-05-22 11:10:00,41.08,41.08,41.04,41.08,181500.0,29.706,29.706,29.6771,29.706,181500.0
2015-05-22 11:20:00,41.08,41.12,41.07,41.11,159700.0,29.706,29.7349,29.6988,29.7277,159700.0
2015-05-22 11:30:00,41.11,41.15,41.1,41.15,198000.0,29.7277,29.7566,29.7205,29.7566,198000.0
2015-05-22 11:40:00,41.15,41.16,41.14,41.16,137000.0,29.7566,29.7638,29.7494,29.7638,137000.0
2015-05-22 11:50:00,41.16,41.2,41.15,41.2,140600.0,29.7638,29.7928,29.7566,29.7928,140600.0
2015-05-22 12:00:00,41.2,41.22,41.19,41.22,95500.0,29.7928,29.8072,29.7855,29.8072,95500.0
2015-05-22 12:10:00,41.22,41.22,41.15,41.16,271800.0,29.8072,29.8072,29.7566,29.7638,271800.0
2015-05-22 12:20:00,41.16,41.17,41.13,41.16,107500.0,29.7638,29.7711,29.7421,29.7638,107500.0
2015-05-22 12:30:00,41.16,41.18,41.13,41.13,124700.0,29.7638,29.7783,29.7421,29.7421,124700.0
2015-05-22 12:40:00,41.13,41.15,41.12,41.12,97400.0,29.7421,29.7566,29.7349,29.7349,97400.0
2015-05-22 12:50:00,41.12,41.13,41.1,41.13,91100.0,29.7349,29.7421,29.7205,29.7421,91100.0
2015-05-22 13:00:00,41.13,41.13,41.07,41.09,345400.0,29.7421,29.7421,29.6988,29.7132,345400.0
2015-05-22 13:10:00,41.1,41.11,41.07,41.07,161000.0,29.7205,29.7277,29.6988,29.6988,161000.0
2015-05-22 13:20:00,41.08,41.1,41.07,41.08,102900.0,29.706,29.7205,29.6988,29.706,102900.0
2015-05-22 13:30:00,41.09,41.11,41.08,41.09,116300.0,29.7132,29.7277,29.706,29.7132,116300.0
2015-05-22 13:40:00,41.1,41.1,41.07,41.08,106000.0,29.7205,29.7205,29.6988,29.706,106000.0
2015-05-22 13:50:00,41.08,41.08,41.04,41.05,162600.0,29.706,29.706,29.6771,29.6843,162600.0
2015-05-22 14:00:00,41.05,41.07,41.04,41.05,154700.0,29.6843,29.6988,29.6771,29.6843,154700.0
2015-05-22 14:10:00,41.05,41.1,41.05,41.09,126000.0,29.6843,29.7205,29.6843,29.7132,126000.0
2015-05-22 14:20:00,41.09,41.12,41.08,41.11,178800.0,29.7132,29.7349,29.706,29.7277,178800.0
2015-05-22 14:30:00,41.11,41.13,41.08,41.12,160900.0,29.7277,29.7421,29.706,29.7349,160900.0
2015-05-22 14:40:00,41.12,41.13,41.11,41.13,76200.0,29.7349,29.7421,29.7277,29.7421,76200.0
2015-05-22 14:50:00,41.13,41.13,41.09,41.09,138800.0,29.7421,29.7421,29.7132,29.7132,138800.0
2015-05-22 15:00:00,41.09,41.1,41.07,41.07,219800.0,29.7132,29.7205,29.6988,29.6988,219800.0
2015-05-22 15:10:00,41.08,41.14,41.06,41.14,426100.0,29.706,29.7494,29.6915,29.7494,426100.0
2015-05-22 15:20:00,41.14,41.16,41.13,41.15,249000.0,29.7494,29.7638,29.7421,29.7566,249000.0
2015-05-22 15:30:00,41.15,41.15,41.08,41.09,165100.0,29.7566,29.7566,29.706,29.7132,165100.0
2015-05-22 15:40:00,41.1,41.14,41.08,41.13,550300.0,29.7205,29.7494,29.706,29.7421,550300.0
2015-05-22 15:50:00,41.13,41.24,41.1,41.21,2521100.0,29.7421,29.8217,29.7205,29.8,2521100.0
2015-05-26 09:30:00,41.12,41.18,41.01,41.06,516300.0,29.7349,29.7783,29.6554,29.6915,516300.0
2015-05-26 09:40:00,41.06,41.07,40.98,41.04,396600.0,29.6915,29.6988,29.6337,29.6771,396600.0
2015-05-26 09:50:00,41.04,41.05,41.0,41.04,224600.0,29.6771,29.6843,29.6481,29.6771,224600.0
2015-05-26 10:00:00,41.03,41.05,41.0,41.02,365900.0,29.6698,29.6843,29.6481,29.6626,365900.0
2015-05-26 10:10:00,41.03,41.03,40.88,40.89,431700.0,29.6698,29.6698,29.5614,29.5686,431700.0
2015-05-26 10:20:00,40.89,40.92,40.87,40.91,469700.0,29.5686,29.5903,29.5541,29.5831,469700.0
2015-05-26 10:30:00,40.92,40.94,40.86,40.88,443200.0,29.5903,29.6048,29.5469,29.5614,443200.0
2015-05-26 10:40:00,40.87,40.89,40.85,40.87,268100.0,29.5541,29.5686,29.5397,29.5541,268100.0
2015-05-26 10:50:00,40.86,40.91,40.84,40.85,415100.0,29.5469,29.5831,29.5324,29.5397,415100.0
2015-05-26 11:00:00,40.86,40.9,40.83,40.89,369600.0,29.5469,29.5758,29.5252,29.5686,369600.0
2015-05-26 11:10:00,40.88,40.9,40.86,40.88,254900.0,29.5614,29.5758,29.5469,29.5614,254900.0
2015-05-26 11:20:00,40.88,40.94,40.87,40.92,230400.0,29.5614,29.6048,29.5541,29.5903,230400.0
2015-05-26 11:30:00,40.93,41.0,40.92,41.0,330900.0,29.5975,29.6481,29.5903,29.6481,330900.0
2015-05-26 11:40:00,41.0,41.04,40.99,41.02,218600.0,29.6481,29.6771,29.6409,29.6626,218600.0
2015-05-26 11:50:00,41.02,41.03,40.96,40.96,239800.0,29.6626,29.6698,29.6192,29.6192,239800.0
2015-05-26 12:00:00,40.97,40.99,40.96,40.97,150600.0,29.6264,29.6409,29.6192,29.6264,150600.0
2015-05-26 12:10:00,40.97,41.0,40.96,41.0,116500.0,29.6264,29.6481,29.6192,29.6481,116500.0
2015-05-26 12:20:00,40.99,41.02,40.98,40.98,128600.0,29.6409,29.6626,29.6337,29.6337,128600.0
2015-05-26 12:30:00,40.99,40.99,40.91,40.92,148100.0,29.6409,29.6409,29.5831,29.5903,148100.0
2015-05-26 12:40:00,40.93,40.93,40.89,40.9,133100.0,29.5975,29.5975,29.5686,29.5758,133100.0
2015-05-26 12:50:00,40.9,40.9,40.86,40.87,162700.0,29.5758,29.5758,29.5469,29.5541,162700.0
2015-05-26 13:00:00,40.87,40.87,40.83,40.84,238300.0,29.5541,29.5541,29.5252,29.5324,238300.0
2015-05-26 13:10:00,40.84,40.85,40.83,40.84,119600.0,29.5324,29.5397,29.5252,29.5324,119600.0
2015-05-26 13:20:00,40.84,40.87,40.83,40.86,128200.0,29.5324,29.5541,29.5252,29.5469,128200.0
2015-05-26 13:30:00,40.86,40.86,40.76,40.78,231700.0,29.5469,29.5469,29.4746,29.4891,231700.0
2015-05-26 13:40:00,40.77,40.82,40.77,40.79,145900.0,29.4818,29.518,29.4818,29.4963,145900.0
2015-05-26 13:50:00,40.79,40.8,40.74,40.75,215900.0,29.4963,29.5035,29.4601,29.4674,215900.0
2015-05-26 14:00:00,40.76,40.81,40.75,40.78,159200.0,29.4746,29.5107,29.4674,29.4891,159200.0
2015-05-26 14:10:00,40.78,40.86,40.78,40.86,273100.0,29.4891,29.5469,29.4891,29.5469,273100.0
2015-05-26 14:20:00,40.86,40.9,40.84,40.84,378500.0,29.5469,29.5758,29.5324,29.5324,378500.0
2015-05-26 14:30:00,40.84,40.92,40.84,40.92,383600.0,29.5324,29.5903,29.5324,29.5903,383600.0
2015-05-26 14:40:00,40.92,40.92,40.87,40.91,198500.0,29.5903,29.5903,29.5541,29.5831,198500.0
2015-05-26 14:50:00,40.91,40.95,40.9,40.94,313700.0,29.5831,29.612,29.5758,29.6048,313700.0
2015-05-26 15:00:00,40.95,40.98,40.93,40.96,311700.0,29.612,29.6337,29.5975,29.6192,311700.0
2015-05-26 15:10:00,40.97,40.99,40.92,40.92,234900.0,29.6264,29.6409,29.5903,29.5903,234900.0
2015-05-26 15:20:00,40.92,40.95,40.91,40.94,195700.0,29.5903,29.612,29.5831,29.6048,195700.0
2015-05-26 15:30:00,40.95,40.97,40.92,40.93,338900.0,29.612,29.6264,29.5903,29.5975,338900.0
2015-05-26 15:40:00,40.93,40.99,40.92,40.98,441900.0,29.5975,29.6409,29.5903,29.6337,441900.0
2015-05-26 15:50:00,40.99,41.03,40.96,41.0,1664300.0,29.6409,29.6698,29.6192,29.6481,1664300.0
2015-05-27 09:30:00,40.94,41.01,40.83,40.93,537700.0,29.6048,29.6554,29.5252,29.5975,537700.0
2015-05-27 09:40:00,40.94,41.06,40.91,41.05,340500.0,29.6048,29.6915,29.5831,29.6843,340500.0
2015-05-27 09:50:00,41.05,41.15,41.01,41.06,303300.0,29.6843,29.7566,29.6554,29.6915,303300.0
2015-05-27 10:00:00,41.06,41.08,40.95,40.98,207600.0,29.6915,29.706,29.612,29.6337,207600.0
2015-05-27 10:10:00,40.97,41.06,40.97,41.06,261300.0,29.6264,29.6915,29.6264,29.6915,261300.0
2015-05-27 10:20:00,41.05,41.12,41.05,41.08,204600.0,29.6843,29.7349,29.6843,29.706,204600.0
2015-05-27 10:30:00,41.08,41.13,41.02,41.03,126100.0,29.706,29.7421,29.6626,29.6698,126100.0
2015-05-27 10:40:00,41.02,41.03,41.0,41.01,96100.0,29.6626,29.6698,29.6481,29.6554,96100.0
2015-05-27 10:50:00,41.01,41.07,41.0,41.05,105200.0,29.6554,29.6988,29.6481,29.6843,105200.0
2015-05-27 11:00:00,41.05,41.09,41.04,41.09,152800.0,29.6843,29.7132,29.6771,29.7132,152800.0
2015-05-27 11:10:00,41.09,41.1,41.07,41.09,91400.0,29.7132,29.7205,29.6988,29.7132,91400.0
2015-05-27 11:20:00,41.1,41.14,41.08,41.12,193300.0,29.7205,29.7494,29.706,29.7349,193300.0
2015-05-27 11:30:00,41.13,41.17,41.11,41.16,161900.0,29.7421,29.7711,29.7277,29.7638,161900.0
2015-05-27 11:40:00,41.16,41.19,41.15,41.18,221700.0,29.7638,29.7855,29.7566,29.7783,221700.0
2015-05-27 11:50:00,41.17,41.18,41.12,41.13,117700.0,29.7711,29.7783,29.7349,29.7421,117700.0
2015-05-27 12:00:00,41.13,41.16,41.12,41.15,84700.0,29.7421,29.7638,29.7349,29.7566,84700.0
2015-05-27 12:10:00,41.16,41.16,41.13,41.15,57900.0,29.7638,29.7638,29.7421,29.7566,57900.0
2015-05-27 12:20:00,41.15,41.15,41.06,41.06,176200.0,29.7566,29.7566,29.6915,29.6915,176200.0
2015-05-27 12:30:00,41.07,41.07,41.04,41.04,186000.0,29.6988,29.6988,29.6771,29.6771,186000.0
2015-05-27 12:40:00,41.04,41.07,41.04,41.05,114900.0,29.6771,29.6988,29.6771,29.6843,114900.0
2015-05-27 12:50:00,41.05,41.08,41.03,41.07,165200.0,29.6843,29.706,29.6698,29.6988,165200.0
2015-05-27 13:00:00,41.07,41.11,41.07,41.09,77200.0,29.6988,29.7277,29.6988,29.7132,77200.0
2015-05-27 13:10:00,41.09,41.12,41.06,41.07,107800.0,29.7132,29.7349,29.6915,29.6988,107800.0
2015-05-27 13:20:00,41.07,41.11,41.07,41.11,53900.0,29.6988,29.7277,29.6988,29.7277,53900.0
2015-05-27 13:30:00,41.11,41.11,41.05,41.05,99700.0,29.7277,29.7277,29.6843,29.6843,99700.0
2015-05-27 13:40:00,41.05,41.06,41.02,41.06,116200.0,29.6843,29.6915,29.6626,29.6915,116200.0
2015-05-27 13:50:00,41.05,41.07,41.04,41.04,175700.0,29.6843,29.6988,29.6771,29.6771,175700.0
2015-05-27 14:00:00,41.05,41.11,41.04,41.08,244600.0,29.6843,29.7277,29.6771,29.706,244600.0
2015-05-27 14:10:00,41.08,41.16,41.06,41.15,276500.0,29.706,29.7638,29.6915,29.7566,276500.0
2015-05-27 14:20:00,41.15,41.2,41.14,41.19,222400.0,29.7566,29.7928,29.7494,29.7855,222400.0
2015-05-27 14:30:00,41.2,41.2,41.14,41.16,115700.0,29.7928,29.7928,29.7494,29.7638,115700.0
2015-05-27 14:40:00,41.16,41.17,41.13,41.16,134500.0,29.7638,29.7711,29.7421,29.7638,134500.0
2015-05-27 14:50:00,41.16,41.17,41.14,41.16,126500.0,29.7638,29.7711,29.7494,29.7638,126500.0
2015-05-27 15:00:00,41.16,41.17,41.13,41.16,233000.0,29.7638,29.7711,29.7421,29.7638,233000.0
2015-05-27 15:10:00,41.16,41.2,41.15,41.2,168700.0,29.7638,29.7928,29.7566,29.7928,168700.0
2015-05-27 15:20:00,41.2,41.2,41.17,41.18,253500.0,29.7928,29.7928,29.7711,29.7783,253500.0
2015-05-27 15:30:00,41.17,41.18,41.15,41.18,234300.0,29.7711,29.7783,29.7566,29.7783,234300.0
2015-05-27 15:40:00,41.18,41.2,41.16,41.19,281000.0,29.7783,29.7928,29.7638,29.7855,281000.0
2015-05-27 15:50:00,41.19,41.2,41.12,41.13,970200.0,29.7855,29.7928,29.7349,29.7421,970200.0
2015-05-28 09:30:00,41.2,41.3,41.09,41.18,569100.0,29.7928,29.8651,29.7132,29.7783,569100.0
2015-05-28 09:40:00,41.18,41.22,41.1,41.13,586000.0,29.7783,29.8072,29.7205,29.7421,586000.0
2015-05-28 09:50:00,41.13,41.13,41.0,41.02,195200.0,29.7421,29.7421,29.6481,29.6626,195200.0
2015-05-28 10:00:00,41.02,41.03,40.91,40.97,271400.0,29.6626,29.6698,29.5831,29.6264,271400.0
2015-05-28 10:10:00,40.98,41.0,40.96,40.99,116200.0,29.6337,29.6481,29.6192,29.6409,116200.0
2015-05-28 10:20:00,40.98,40.99,40.94,40.97,186600.0,29.6337,29.6409,29.6048,29.6264,186600.0
2015-05-28 10:30:00,40.97,40.99,40.92,40.95,405700.0,29.6264,29.6409,29.5903,29.612,405700.0
2015-05-28 10:40:00,40.95,40.96,40.92,40.95,364800.0,29.612,29.6192,29.5903,29.612,364800.0
2015-05-28 10:50:00,40.95,40.97,40.91,40.91,152600.0,29.612,29.6264,29.5831,29.5831,152600.0
2015-05-28 11:00:00,40.92,40.94,40.88,40.92,316100.0,29.5903,29.6048,29.5614,29.5903,316100.0
2015-05-28 11:10:00,40.91,40.99,40.91,40.97,228600.0,29.5831,29.6409,29.5831,29.6264,228600.0
2015-05-28 11:20:00,40.98,41.0,40.93,41.0,107500.0,29.6337,29.6481,29.5975,29.6481,107500.0
2015-05-28 11:30:00,41.0,41.03,40.97,40.97,162400.0,29.6481,29.6698,29.6264,29.6264,162400.0
2015-05-28 11:40:00,40.98,41.01,40.92,40.94,151000.0,29.6337,29.6554,29.5903,29.6048,151000.0
2015-05-28 11:50:00,40.94,40.95,40.9,40.94,105600.0,29.6048,29.612,29.5758,29.6048,105600.0
2015-05-28 12:00:00,40.95,40.97,40.92,40.97,203500.0,29.612,29.6264,29.5903,29.6264,203500.0
2015-05-28 12:10:00,40.97,41.04,40.96,41.04,91900.0,29.6264,29.6771,29.6192,29.6771,91900.0
2015-05-28 12:20:00,41.04,41.05,41.0,41.05,177700.0,29.6771,29.6843,29.6481,29.6843,177700.0
2015-05-28 12:30:00,41.05,41.05,40.99,41.01,134800.0,29.6843,29.6843,29.6409,29.6554,134800.0
2015-05-28 12:40:00,41.01,41.07,41.0,41.06,108600.0,29.6554,29.6988,29.6481,29.6915,108600.0
2015-05-28 12:50:00,41.06,41.07,41.04,41.07,89900.0,29.6915,29.6988,29.6771,29.6988,89900.0
2015-05-28 13:00:00,41.06,41.13,41.05,41.08,107100.0,29.6915,29.7421,29.6843,29.706,107100.0
2015-05-28 13:10:00,41.09,41.09,41.05,41.06,88300.0,29.7132,29.7132,29.6843,29.6915,88300.0
2015-05-28 13:20:00,41.07,41.08,41.06,41.07,38600.0,29.6988,29.706,29.6915,29.6988,38600.0
2015-05-28 13:30:00,41.08,41.08,41.03,41.06,158900.0,29.706,29.706,29.6698,29.6915,158900.0
2015-05-28 13:40:00,41.07,41.09,41.06,41.09,88100.0,29.6988,29.7132,29.6915,29.7132,88100.0
2015-05-28 13:50:00,41.09,41.14,41.08,41.13,568100.0,29.7132,29.7494,29.706,29.7421,568100.0
2015-05-28 14:00:00,41.14,41.14,41.09,41.09,106200.0,29.7494,29.7494,29.7132,29.7132,106200.0
2015-05-28 14:10:00,41.09,41.13,41.08,41.13,49000.0,29.7132,29.7421,29.706,29.7421,49000.0
2015-05-28 14:20:00,41.13,41.13,41.1,41.11,137800.0,29.7421,29.7421,29.7205,29.7277,137800.0
2015-05-28 14:30:00,41.12,41.15,41.11,41.14,59100.0,29.7349,29.7566,29.7277,29.7494,59100.0
2015-05-28 14:40:00,41.14,41.16,41.13,41.15,63000.0,29.7494,29.7638,29.7421,29.7566,63000.0
2015-05-28 14:50:00,41.14,41.15,41.14,41.15,60800.0,29.7494,29.7566,29.7494,29.7566,60800.0
2015-05-28 15:00:00,41.14,41.2,41.14,41.19,161800.0,29.7494,29.7928,29.7494,29.7855,161800.0
2015-05-28 15:10:00,41.2,41.21,41.19,41.2,195700.0,29.7928,29.8,29.7855,29.7928,195700.0
2015-05-28 15:20:00,41.21,41.21,41.1,41.12,279600.0,29.8,29.8,29.7205,29.7349,279600.0
2015-05-28 15:30:00,41.12,41.14,41.1,41.14,168600.0,29.7349,29.7494,29.7205,29.7494,168600.0
2015-05-28 15:40:00,41.14,41.14,41.1,41.13,255200.0,29.7494,29.7494,29.7205,29.7421,255200.0
2015-05-28 15:50:00,41.13,41.15,41.12,41.15,474600.0,29.7421,29.7566,29.7349,29.7566,474600.0
2015-05-29 09:30:00,41.18,41.18,40.89,40.9,590700.0,29.7783,29.7783,29.5686,29.5758,590700.0
2015-05-29 09:40:00,40.9,40.92,40.83,40.89,404300.0,29.5758,29.5903,29.5252,29.5686,404300.0
2015-05-29 09:50:00,40.9,40.91,40.85,40.85,250100.0,29.5758,29.5831,29.5397,29.5397,250100.0
2015-05-29 10:00:00,40.86,40.88,40.8,40.8,362600.0,29.5469,29.5614,29.5035,29.5035,362600.0
2015-05-29 10:10:00,40.8,40.83,40.78,40.82,508100.0,29.5035,29.5252,29.4891,29.518,508100.0
2015-05-29 10:20:00,40.82,40.92,40.81,40.89,355300.0,29.518,29.5903,29.5107,29.5686,355300.0
2015-05-29 10:30:00,40.88,40.89,40.85,40.87,219900.0,29.5614,29.5686,29.5397,29.5541,219900.0
2015-05-29 10:40:00,40.88,40.88,40.8,40.81,312800.0,29.5614,29.5614,29.5035,29.5107,312800.0
2015-05-29 10:50:00,40.8,40.85,40.76,40.84,307500.0,29.5035,29.5397,29.4746,29.5324,307500.0
2015-05-29 11:00:00,40.84,40.9,40.82,40.9,229200.0,29.5324,29.5758,29.518,29.5758,229200.0
2015-05-29 11:10:00,40.9,40.95,40.88,40.95,380200.0,29.5758,29.612,29.5614,29.612,380200.0
2015-05-29 11:20:00,40.94,40.95,40.88,40.88,209700.0,29.6048,29.612,29.5614,29.5614,209700.0
2015-05-29 11:30:00,40.89,40.89,40.82,40.86,304000.0,29.5686,29.5686,29.518,29.5469,304000.0
2015-05-29 11:40:00,40.86,40.94,40.86,40.9,163100.0,29.5469,29.6048,29.5469,29.5758,163100.0
2015-05-29 11:50:00,40.91,40.93,40.87,40.88,193000.0,29.5831,29.5975,29.5541,29.5614,193000.0
2015-05-29 12:00:00,40.88,40.89,40.86,40.87,146900.0,29.5614,29.5686,29.5469,29.5541,146900.0
2015-05-29 12:10:00,40.86,40.87,40.83,40.85,135100.0,29.5469,29.5541,29.5252,29.5397,135100.0
2015-05-29 12:20:00,40.84,40.91,40.84,40.91,113900.0,29.5324,29.5831,29.5324,29.5831,113900.0
2015-05-29 12:30:00,40.91,40.94,40.9,40.94,103100.0,29.5831,29.6048,29.5758,29.6048,103100.0
2015-05-29 12:40:00,40.94,40.96,40.93,40.94,124800.0,29.6048,29.6192,29.5975,29.6048,124800.0
2015-05-29 12:50:00,40.93,40.96,40.92,40.95,77400.0,29.5975,29.6192,29.5903,29.612,77400.0
2015-05-29 13:00:00,40.95,40.95,40.91,40.92,116500.0,29.612,29.612,29.5831,29.5903,116500.0
2015-05-29 13:10:00,40.92,40.93,40.88,40.89,187900.0,29.5903,29.5975,29.5614,29.5686,187900.0
2015-05-29 13:20:00,40.89,40.9,40.87,40.89,169700.0,29.5686,29.5758,29.5541,29.5686,169700.0
2015-05-29 13:30:00,40.89,40.89,40.85,40.87,153300.0,29.5686,29.5686,29.5397,29.5541,153300.0
2015-05-29 13:40:00,40.87,40.89,40.85,40.89,105500.0,29.5541,29.5686,29.5397,29.5686,105500.0
2015-05-29 13:50:00,40.89,40.91,40.88,40.9,136100.0,29.5686,29.5831,29.5614,29.5758,136100.0
2015-05-29 14:00:00,40.9,40.9,40.88,40.89,128300.0,29.5758,29.5758,29.5614,29.5686,128300.0
2015-05-29 14:10:00,40.89,40.89,40.87,40.88,166600.0,29.5686,29.5686,29.5541,29.5614,166600.0
2015-05-29 14:20:00,40.88,40.88,40.81,40.81,246700.0,29.5614,29.5614,29.5107,29.5107,246700.0
2015-05-29 14:30:00,40.81,40.86,40.8,40.83,197200.0,29.5107,29.5469,29.5035,29.5252,197200.0
2015-05-29 14:40:00,40.83,40.84,40.77,40.78,200800.0,29.5252,29.5324,29.4818,29.4891,200800.0
2015-05-29 14:50:00,40.78,40.83,40.77,40.81,162200.0,29.4891,29.5252,29.4818,29.5107,162200.0
2015-05-29 15:00:00,40.81,40.87,40.81,40.87,215400.0,29.5107,29.5541,29.5107,29.5541,215400.0
2015-05-29 15:10:00,40.86,40.92,40.86,40.89,338400.0,29.5469,29.5903,29.5469,29.5686,338400.0
2015-05-29 15:20:00,40.89,40.94,40.87,40.94,262600.0,29.5686,29.6048,29.5541,29.6048,262600.0
2015-05-29 15:30:00,40.94,40.95,40.87,40.91,443200.0,29.6048,29.612,29.5541,29.5831,443200.0
2015-05-29 15:40:00,40.91,40.96,40.9,40.9,531100.0,29.5831,29.6192,29.5758,29.5758,531100.0
2015-05-29 15:50:00,40.9,40.96,40.9,40.92,1982300.0,29.5758,29.6192,29.5758,29.5903,1982300.0
2015-06-01 09:30:00,41.36,41.41,41.19,41.21,1105397.0,29.9085,29.9446,29.7855,29.8,1105397.0
2015-06-01 09:40:00,41.21,41.22,41.13,41.18,385407.0,29.8,29.8072,29.7421,29.7783,385407.0
2015-06-01 09:50:00,41.18,41.28,41.17,41.26,338362.0,29.7783,29.8506,29.7711,29.8362,338362.0
2015-06-01 10:00:00,41.27,41.39,41.21,41.22,610352.0,29.8434,29.9302,29.8,29.8072,610352.0
2015-06-01 10:10:00,41.23,41.23,41.07,41.07,446696.0,29.8145,29.8145,29.6988,29.6988,446696.0
2015-06-01 10:20:00,41.07,41.19,41.06,41.16,265705.0,29.6988,29.7855,29.6915,29.7638,265705.0
2015-06-01 10:30:00,41.16,41.17,41.08,41.14,279654.0,29.7638,29.7711,29.706,29.7494,279654.0
2015-06-01 10:40:00,41.13,41.13,41.04,41.13,210117.0,29.7421,29.7421,29.6771,29.7421,210117.0
2015-06-01 10:50:00,41.13,41.19,41.09,41.14,228639.0,29.7421,29.7855,29.7132,29.7494,228639.0
2015-06-01 11:00:00,41.15,41.16,41.11,41.13,168249.0,29.7566,29.7638,29.7277,29.7421,168249.0
2015-06-01 11:10:00,41.13,41.14,41.06,41.09,241486.0,29.7421,29.7494,29.6915,29.7132,241486.0
2015-06-01 11:20:00,41.1,41.11,41.03,41.04,218279.0,29.7205,29.7277,29.6698,29.6771,218279.0
2015-06-01 11:30:00,41.04,41.06,40.98,40.99,295705.0,29.6771,29.6915,29.6337,29.6409,295705.0
2015-06-01 11:40:00,40.99,41.03,40.99,41.01,186346.0,29.6409,29.6698,29.6409,29.6554,186346.0
2015-06-01 11:50:00,41.0,41.0,40.95,40.97,143802.0,29.6481,29.6481,29.612,29.6264,143802.0
2015-06-01 12:00:00,40.97,41.01,40.95,41.01,146840.0,29.6264,29.6554,29.612,29.6554,146840.0
2015-06-01 12:10:00,41.01,41.05,40.97,41.05,119015.0,29.6554,29.6843,29.6264,29.6843,119015.0
2015-06-01 12:20:00,41.05,41.1,41.04,41.1,175762.0,29.6843,29.7205,29.6771,29.7205,175762.0
2015-06-01 12:30:00,41.1,41.11,41.07,41.11,157686.0,29.7205,29.7277,29.6988,29.7277,157686.0
2015-06-01 12:40:00,41.11,41.11,41.07,41.07,205346.0,29.7277,29.7277,29.6988,29.6988,205346.0
2015-06-01 12:50:00,41.07,41.08,41.04,41.07,178935.0,29.6988,29.706,29.6771,29.6988,178935.0
2015-06-01 13:00:00,41.07,41.08,41.03,41.06,109585.0,29.6988,29.706,29.6698,29.6915,109585.0
2015-06-01 13:10:00,41.06,41.08,41.04,41.05,128092.0,29.6915,29.706,29.6771,29.6843,128092.0
2015-06-01 13:20:00,41.05,41.08,41.04,41.07,193505.0,29.6843,29.706,29.6771,29.6988,193505.0
2015-06-01 13:30:00,41.06,41.07,41.02,41.02,103713.0,29.6915,29.6988,29.6626,29.6626,103713.0
2015-06-01 13:40:00,41.02,41.05,41.0,41.0,215998.0,29.6626,29.6843,29.6481,29.6481,215998.0
2015-06-01 13:50:00,41.01,41.03,40.99,41.01,188874.0,29.6554,29.6698,29.6409,29.6554,188874.0
2015-06-01 14:00:00,41.02,41.05,41.02,41.04,149514.0,29.6626,29.6843,29.6626,29.6771,149514.0
2015-06-01 14:10:00,41.03,41.04,41.02,41.03,92615.0,29.6698,29.6771,29.6626,29.6698,92615.0
2015-06-01 14:20:00,41.03,41.08,41.02,41.06,252976.0,29.6698,29.706,29.6626,29.6915,252976.0
2015-06-01 14:30:00,41.07,41.07,41.03,41.05,183686.0,29.6988,29.6988,29.6698,29.6843,183686.0
2015-06-01 14:40:00,41.05,41.05,41.01,41.02,153811.0,29.6843,29.6843,29.6554,29.6626,153811.0
2015-06-01 14:50:00,41.02,41.05,41.0,41.04,157792.0,29.6626,29.6843,29.6481,29.6771,157792.0
2015-06-01 15:00:00,41.04,41.06,41.04,41.05,200030.0,29.6771,29.6915,29.6771,29.6843,200030.0
2015-06-01 15:10:00,41.06,41.08,41.03,41.03,231801.0,29.6915,29.706,29.6698,29.6698,231801.0
2015-06-01 15:20:00,41.04,41.06,41.01,41.01,258868.0,29.6771,29.6915,29.6554,29.6554,258868.0
2015-06-01 15:30:00,41.01,41.02,40.96,40.97,537036.0,29.6554,29.6626,29.6192,29.6264,537036.0
2015-06-01 15:40:00,40.96,40.97,40.93,40.94,544588.0,29.6192,29.6264,29.5975,29.6048,544588.0
2015-06-01 15:50:00,40.94,40.94,40.88,40.92,1078816.0,29.6048,29.6048,29.5614,29.5903,1078816.0
2015-06-02 09:30:00,40.84,40.9,40.7,40.71,576423.0,29.5324,29.5758,29.4312,29.4384,576423.0
2015-06-02 09:40:00,40.71,40.75,40.69,40.7,261916.0,29.4384,29.4674,29.424,29.4312,261916.0
2015-06-02 09:50:00,40.7,40.82,40.68,40.77,376810.0,29.4312,29.518,29.4167,29.4818,376810.0
2015-06-02 10:00:00,40.77,40.84,40.71,40.84,1152653.0,29.4818,29.5324,29.4384,29.5324,1152653.0
2015-06-02 10:10:00,40.84,40.91,40.83,40.88,357927.0,29.5324,29.5831,29.5252,29.5614,357927.0
2015-06-02 10:20:00,40.88,40.91,40.84,40.9,372293.0,29.5614,29.5831,29.5324,29.5758,372293.0
2015-06-02 10:30:00,40.9,40.96,40.86,40.94,641120.0,29.5758,29.6192,29.5469,29.6048,641120.0
2015-06-02 10:40:00,40.95,40.96,40.92,40.95,199099.0,29.612,29.6192,29.5903,29.612,199099.0
2015-06-02 10:50:00,40.95,40.97,40.92,40.97,201478.0,29.612,29.6264,29.5903,29.6264,201478.0
2015-06-02 11:00:00,40.97,41.06,40.96,41.04,423041.0,29.6264,29.6915,29.6192,29.6771,423041.0
2015-06-02 11:10:00,41.04,41.06,40.95,40.95,222055.0,29.6771,29.6915,29.612,29.612,222055.0
2015-06-02 11:20:00,40.96,41.0,40.95,40.99,200963.0,29.6192,29.6481,29.612,29.6409,200963.0
2015-06-02 11:30:00,40.98,41.0,40.95,40.98,171408.0,29.6337,29.6481,29.612,29.6337,171408.0
2015-06-02 11:40:00,40.99,41.01,40.98,40.99,233888.0,29.6409,29.6554,29.6337,29.6409,233888.0
2015-06-02 11:50:00,41.0,41.02,40.98,41.01,188389.0,29.6481,29.6626,29.6337,29.6554,188389.0
2015-06-02 12:00:00,41.01,41.14,41.0,41.14,314351.0,29.6554,29.7494,29.6481,29.7494,314351.0
2015-06-02 12:10:00,41.13,41.14,41.09,41.09,190954.0,29.7421,29.7494,29.7132,29.7132,190954.0
2015-06-02 12:20:00,41.1,41.13,41.07,41.08,118626.0,29.7205,29.7421,29.6988,29.706,118626.0
2015-06-02 12:30:00,41.09,41.13,41.08,41.12,98969.0,29.7132,29.7421,29.706,29.7349,98969.0
2015-06-02 12:40:00,41.12,41.15,41.11,41.15,123315.0,29.7349,29.7566,29.7277,29.7566,123315.0
2015-06-02 12:50:00,41.15,41.16,41.1,41.1,220052.0,29.7566,29.7638,29.7205,29.7205,220052.0
2015-06-02 13:00:00,41.1,41.12,41.06,41.08,85634.0,29.7205,29.7349,29.6915,29.706,85634.0
2015-06-02 13:10:00,41.08,41.13,41.07,41.11,281164.0,29.706,29.7421,29.6988,29.7277,281164.0
2015-06-02 13:20:00,41.11,41.15,41.09,41.11,114346.0,29.7277,29.7566,29.7132,29.7277,114346.0
2015-06-02 13:30:00,41.11,41.11,41.07,41.09,83869.0,29.7277,29.7277,29.6988,29.7132,83869.0
2015-06-02 13:40:00,41.09,41.14,41.08,41.12,80213.0,29.7132,29.7494,29.706,29.7349,80213.0
2015-06-02 13:50:00,41.13,41.15,41.09,41.1,150393.0,29.7421,29.7566,29.7132,29.7205,150393.0
2015-06-02 14:00:00,41.1,41.11,41.09,41.1,100222.0,29.7205,29.7277,29.7132,29.7205,100222.0
2015-06-02 14:10:00,41.09,41.1,41.03,41.03,94535.0,29.7132,29.7205,29.6698,29.6698,94535.0
2015-06-02 14:20:00,41.03,41.08,41.01,41.06,268950.0,29.6698,29.706,29.6554,29.6915,268950.0
2015-06-02 14:30:00,41.07,41.07,41.0,41.0,99020.0,29.6988,29.6988,29.6481,29.6481,99020.0
2015-06-02 14:40:00,41.0,41.07,41.0,41.02,371132.0,29.6481,29.6988,29.6481,29.6626,371132.0
2015-06-02 14:50:00,41.03,41.08,41.01,41.07,138519.0,29.6698,29.706,29.6554,29.6988,138519.0
2015-06-02 15:00:00,41.07,41.08,41.02,41.05,391096.0,29.6988,29.706,29.6626,29.6843,391096.0
2015-06-02 15:10:00,41.05,41.06,41.01,41.03,245569.0,29.6843,29.6915,29.6554,29.6698,245569.0
2015-06-02 15:20:00,41.04,41.05,41.02,41.03,199821.0,29.6771,29.6843,29.6626,29.6698,199821.0
2015-06-02 15:30:00,41.02,41.05,41.0,41.01,267805.0,29.6626,29.6843,29.6481,29.6554,267805.0
2015-06-02 15:40:00,41.01,41.04,40.97,41.0,351087.0,29.6554,29.6771,29.6264,29.6481,351087.0
2015-06-02 15:50:00,40.99,41.0,40.97,40.98,743469.0,29.6409,29.6481,29.6264,29.6337,743469.0
2015-06-03 09:30:00,41.1,41.21,40.82,40.87,851457.0,29.7205,29.8,29.518,29.5541,851457.0
2015-06-03 09:40:00,40.86,40.93,40.84,40.9,190687.0,29.5469,29.5975,29.5324,29.5758,190687.0
2015-06-03 09:50:00,40.9,40.96,40.88,40.93,137016.0,29.5758,29.6192,29.5614,29.5975,137016.0
2015-06-03 10:00:00,40.93,40.93,40.78,40.79,439993.0,29.5975,29.5975,29.4891,29.4963,439993.0
2015-06-03 10:10:00,40.79,40.97,40.79,40.96,256826.0,29.4963,29.6264,29.4963,29.6192,256826.0
2015-06-03 10:20:00,40.96,41.0,40.94,40.98,146913.0,29.6192,29.6481,29.6048,29.6337,146913.0
2015-06-03 10:30:00,40.98,41.0,40.95,40.96,143476.0,29.6337,29.6481,29.612,29.6192,143476.0
2015-06-03 10:40:00,40.97,40.99,40.93,40.96,187948.0,29.6264,29.6409,29.5975,29.6192,187948.0
2015-06-03 10:50:00,40.97,41.0,40.96,41.0,109831.0,29.6264,29.6481,29.6192,29.6481,109831.0
2015-06-03 11:00:00,41.0,41.01,40.95,40.97,110653.0,29.6481,29.6554,29.612,29.6264,110653.0
2015-06-03 11:10:00,40.96,40.99,40.94,40.95,114274.0,29.6192,29.6409,29.6048,29.612,114274.0
2015-06-03 11:20:00,40.95,40.95,40.88,40.89,126592.0,29.612,29.612,29.5614,29.5686,126592.0
2015-06-03 11:30:00,40.9,40.94,40.88,40.92,127223.0,29.5758,29.6048,29.5614,29.5903,127223.0
2015-06-03 11:40:00,40.91,40.92,40.86,40.89,156071.0,29.5831,29.5903,29.5469,29.5686,156071.0
2015-06-03 11:50:00,40.89,40.89,40.83,40.88,158272.0,29.5686,29.5686,29.5252,29.5614,158272.0
2015-06-03 12:00:00,40.89,40.92,40.87,40.91,136698.0,29.5686,29.5903,29.5541,29.5831,136698.0
2015-06-03 12:10:00,40.9,40.93,40.88,40.89,114097.0,29.5758,29.5975,29.5614,29.5686,114097.0
2015-06-03 12:20:00,40.89,40.91,40.86,40.91,93194.0,29.5686,29.5831,29.5469,29.5831,93194.0
2015-06-03 12:30:00,40.91,40.93,40.88,40.93,110234.0,29.5831,29.5975,29.5614,29.5975,110234.0
2015-06-03 12:40:00,40.93,40.93,40.89,40.92,100875.0,29.5975,29.5975,29.5686,29.5903,100875.0
2015-06-03 12:50:00,40.91,40.95,40.9,40.95,91441.0,29.5831,29.612,29.5758,29.612,91441.0
2015-06-03 13:00:00,40.95,40.96,40.92,40.93,232470.0,29.612,29.6192,29.5903,29.5975,232470.0
2015-06-03 13:10:00,40.93,40.96,40.92,40.96,99226.0,29.5975,29.6192,29.5903,29.6192,99226.0
2015-06-03 13:20:00,40.96,40.96,40.92,40.95,90182.0,29.6192,29.6192,29.5903,29.612,90182.0
2015-06-03 13:30:00,40.94,40.95,40.91,40.94,70925.0,29.6048,29.612,29.5831,29.6048,70925.0
2015-06-03 13:40:00,40.94,40.94,40.91,40.93,76394.0,29.6048,29.6048,29.5831,29.5975,76394.0
2015-06-03 13:50:00,40.93,40.95,40.93,40.94,60835.0,29.5975,29.612,29.5975,29.6048,60835.0
2015-06-03 14:00:00,40.94,40.96,40.93,40.94,69729.0,29.6048,29.6192,29.5975,29.6048,69729.0
2015-06-03 14:10:00,40.93,40.97,40.93,40.95,69497.0,29.5975,29.6264,29.5975,29.612,69497.0
2015-06-03 14:20:00,40.96,40.99,40.95,40.96,125664.0,29.6192,29.6409,29.612,29.6192,125664.0
2015-06-03 14:30:00,40.97,40.98,40.92,40.94,79647.0,29.6264,29.6337,29.5903,29.6048,79647.0
2015-06-03 14:40:00,40.93,40.96,40.93,40.93,74999.0,29.5975,29.6192,29.5975,29.5975,74999.0
2015-06-03 14:50:00,40.93,40.95,40.87,40.89,146254.0,29.5975,29.612,29.5541,29.5686,146254.0
2015-06-03 15:00:00,40.89,40.93,40.88,40.88,188159.0,29.5686,29.5975,29.5614,29.5614,188159.0
2015-06-03 15:10:00,40.89,40.9,40.84,40.86,242808.0,29.5686,29.5758,29.5324,29.5469,242808.0
2015-06-03 15:20:00,40.86,40.87,40.84,40.85,162177.0,29.5469,29.5541,29.5324,29.5397,162177.0
2015-06-03 15:30:00,40.85,40.91,40.84,40.91,183841.0,29.5397,29.5831,29.5324,29.5831,183841.0
2015-06-03 15:40:00,40.91,40.91,40.86,40.86,255271.0,29.5831,29.5831,29.5469,29.5469,255271.0
2015-06-03 15:50:00,40.87,40.88,40.85,40.86,640698.0,29.5541,29.5614,29.5397,29.5469,640698.0
2015-06-04 09:30:00,40.71,40.98,40.71,40.75,706401.0,29.4384,29.6337,29.4384,29.4674,706401.0
2015-06-04 09:40:00,40.75,40.78,40.68,40.69,325265.0,29.4674,29.4891,29.4167,29.424,325265.0
2015-06-04 09:50:00,40.69,40.77,40.68,40.75,391678.0,29.424,29.4818,29.4167,29.4674,391678.0
2015-06-04 10:00:00,40.76,40.84,40.73,40.83,268321.0,29.4746,29.5324,29.4529,29.5252,268321.0
2015-06-04 10:10:00,40.84,40.85,40.79,40.84,204781.0,29.5324,29.5397,29.4963,29.5324,204781.0
2015-06-04 10:20:00,40.84,40.85,40.79,40.81,92788.0,29.5324,29.5397,29.4963,29.5107,92788.0
2015-06-04 10:30:00,40.8,40.81,40.69,40.73,269672.0,29.5035,29.5107,29.424,29.4529,269672.0
2015-06-04 10:40:00,40.73,40.81,40.72,40.8,104453.0,29.4529,29.5107,29.4457,29.5035,104453.0
2015-06-04 10:50:00,40.8,40.83,40.73,40.73,137077.0,29.5035,29.5252,29.4529,29.4529,137077.0
2015-06-04 11:00:00,40.73,40.73,40.63,40.64,223639.0,29.4529,29.4529,29.3806,29.3878,223639.0
2015-06-04 11:10:00,40.65,40.75,40.64,40.69,299473.0,29.395,29.4674,29.3878,29.424,299473.0
2015-06-04 11:20:00,40.7,40.73,40.65,40.66,169761.0,29.4312,29.4529,29.395,29.4023,169761.0
2015-06-04 11:30:00,40.66,40.66,40.6,40.65,328348.0,29.4023,29.4023,29.3589,29.395,328348.0
2015-06-04 11:40:00,40.64,40.67,40.59,40.63,164342.0,29.3878,29.4095,29.3517,29.3806,164342.0
2015-06-04 11:50:00,40.63,40.68,40.63,40.66,195201.0,29.3806,29.4167,29.3806,29.4023,195201.0
2015-06-04 12:00:00,40.66,40.71,40.65,40.7,160127.0,29.4023,29.4384,29.395,29.4312,160127.0
2015-06-04 12:10:00,40.7,40.72,40.68,40.7,175517.0,29.4312,29.4457,29.4167,29.4312,175517.0
2015-06-04 12:20:00,40.7,40.7,40.65,40.66,181934.0,29.4312,29.4312,29.395,29.4023,181934.0
2015-06-04 12:30:00,40.66,40.69,40.63,40.69,122443.0,29.4023,29.424,29.3806,29.424,122443.0
2015-06-04 12:40:00,40.69,40.69,40.63,40.65,124472.0,29.424,29.424,29.3806,29.395,124472.0
2015-06-04 12:50:00,40.66,40.67,40.6,40.63,147339.0,29.4023,29.4095,29.3589,29.3806,147339.0
2015-06-04 13:00:00,40.63,40.63,40.57,40.58,206168.0,29.3806,29.3806,29.3372,29.3444,206168.0
2015-06-04 13:10:00,40.58,40.61,40.53,40.55,242785.0,29.3444,29.3661,29.3083,29.3227,242785.0
2015-06-04 13:20:00,40.55,40.58,40.53,40.56,90164.0,29.3227,29.3444,29.3083,29.33,90164.0
2015-06-04 13:30:00,40.56,40.58,40.55,40.58,102269.0,29.33,29.3444,29.3227,29.3444,102269.0
2015-06-04 13:40:00,40.58,40.59,40.53,40.55,127293.0,29.3444,29.3517,29.3083,29.3227,127293.0
2015-06-04 13:50:00,40.54,40.58,40.53,40.55,85934.0,29.3155,29.3444,29.3083,29.3227,85934.0
2015-06-04 14:00:00,40.55,40.58,40.53,40.57,167058.0,29.3227,29.3444,29.3083,29.3372,167058.0
2015-06-04 14:10:00,40.58,40.6,40.56,40.6,106046.0,29.3444,29.3589,29.33,29.3589,106046.0
2015-06-04 14:20:00,40.59,40.63,40.58,40.58,113761.0,29.3517,29.3806,29.3444,29.3444,113761.0
2015-06-04 14:30:00,40.59,40.64,40.57,40.61,210248.0,29.3517,29.3878,29.3372,29.3661,210248.0
2015-06-04 14:40:00,40.61,40.65,40.6,40.62,130083.0,29.3661,29.395,29.3589,29.3734,130083.0
2015-06-04 14:50:00,40.62,40.62,40.59,40.61,114389.0,29.3734,29.3734,29.3517,29.3661,114389.0
2015-06-04 15:00:00,40.61,40.63,40.59,40.59,198923.0,29.3661,29.3806,29.3517,29.3517,198923.0
2015-06-04 15:10:00,40.6,40.61,40.56,40.58,248309.0,29.3589,29.3661,29.33,29.3444,248309.0
2015-06-04 15:20:00,40.57,40.6,40.56,40.59,190003.0,29.3372,29.3589,29.33,29.3517,190003.0
2015-06-04 15:30:00,40.58,40.6,40.56,40.59,282739.0,29.3444,29.3589,29.33,29.3517,282739.0
2015-06-04 15:40:00,40.6,40.6,40.57,40.58,426961.0,29.3589,29.3589,29.3372,29.3444,426961.0
2015-06-04 15:50:00,40.58,40.61,40.56,40.6,971820.0,29.3444,29.3661,29.33,29.3589,971820.0
2015-06-05 09:30:00,40.48,40.52,40.36,40.4,888852.0,29.2721,29.301,29.1853,29.2143,888852.0
2015-06-05 09:40:00,40.39,40.44,40.32,40.33,431175.0,29.207,29.2432,29.1564,29.1636,431175.0
2015-06-05 09:50:00,40.32,40.36,40.31,40.33,282402.0,29.1564,29.1853,29.1492,29.1636,282402.0
2015-06-05 10:00:00,40.33,40.44,40.31,40.39,418283.0,29.1636,29.2432,29.1492,29.207,418283.0
2015-06-05 10:10:00,40.39,40.4,40.35,40.4,236815.0,29.207,29.2143,29.1781,29.2143,236815.0
2015-06-05 10:20:00,40.39,40.45,40.37,40.39,484541.0,29.207,29.2504,29.1926,29.207,484541.0
2015-06-05 10:30:00,40.4,40.45,40.38,40.42,214436.0,29.2143,29.2504,29.1998,29.2287,214436.0
2015-06-05 10:40:00,40.42,40.44,40.34,40.35,285931.0,29.2287,29.2432,29.1709,29.1781,285931.0
2015-06-05 10:50:00,40.35,40.36,40.31,40.36,180441.0,29.1781,29.1853,29.1492,29.1853,180441.0
2015-06-05 11:00:00,40.36,40.38,40.31,40.36,276316.0,29.1853,29.1998,29.1492,29.1853,276316.0
2015-06-05 11:10:00,40.35,40.38,40.32,40.35,141972.0,29.1781,29.1998,29.1564,29.1781,141972.0
2015-06-05 11:20:00,40.36,40.39,40.31,40.33,178590.0,29.1853,29.207,29.1492,29.1636,178590.0
2015-06-05 11:30:00,40.33,40.35,40.28,40.3,234468.0,29.1636,29.1781,29.1275,29.142,234468.0
2015-06-05 11:40:00,40.3,40.31,40.27,40.3,176201.0,29.142,29.1492,29.1203,29.142,176201.0
2015-06-05 11:50:00,40.3,40.31,40.28,40.29,125742.0,29.142,29.1492,29.1275,29.1347,125742.0
2015-06-05 12:00:00,40.29,40.29,40.26,40.27,199837.0,29.1347,29.1347,29.113,29.1203,199837.0
2015-06-05 12:10:00,40.27,40.27,40.26,40.27,90917.0,29.1203,29.1203,29.113,29.1203,90917.0
2015-06-05 12:20:00,40.27,40.27,40.2,40.2,252330.0,29.1203,29.1203,29.0696,29.0696,252330.0
2015-06-05 12:30:00,40.21,40.21,40.16,40.18,374134.0,29.0769,29.0769,29.0407,29.0552,374134.0
2015-06-05 12:40:00,40.18,40.22,40.15,40.22,237601.0,29.0552,29.0841,29.0335,29.0841,237601.0
2015-06-05 12:50:00,40.22,40.25,40.21,40.22,143161.0,29.0841,29.1058,29.0769,29.0841,143161.0
2015-06-05 13:00:00,40.23,40.23,40.19,40.2,117964.0,29.0913,29.0913,29.0624,29.0696,117964.0
2015-06-05 13:10:00,40.2,40.2,40.15,40.16,117430.0,29.0696,29.0696,29.0335,29.0407,117430.0
2015-06-05 13:20:00,40.16,40.19,40.15,40.18,176272.0,29.0407,29.0624,29.0335,29.0552,176272.0
2015-06-05 13:30:00,40.18,40.2,40.17,40.19,168177.0,29.0552,29.0696,29.0479,29.0624,168177.0
2015-06-05 13:40:00,40.19,40.19,40.15,40.15,130425.0,29.0624,29.0624,29.0335,29.0335,130425.0
2015-06-05 13:50:00,40.15,40.18,40.15,40.16,133848.0,29.0335,29.0552,29.0335,29.0407,133848.0
2015-06-05 14:00:00,40.16,40.19,40.15,40.18,192153.0,29.0407,29.0624,29.0335,29.0552,192153.0
2015-06-05 14:10:00,40.18,40.24,40.17,40.24,135923.0,29.0552,29.0986,29.0479,29.0986,135923.0
2015-06-05 14:20:00,40.23,40.24,40.16,40.19,223960.0,29.0913,29.0986,29.0407,29.0624,223960.0
2015-06-05 14:30:00,40.19,40.19,40.13,40.15,455421.0,29.0624,29.0624,29.019,29.0335,455421.0
2015-06-05 14:40:00,40.16,40.16,40.11,40.12,302221.0,29.0407,29.0407,29.0046,29.0118,302221.0
2015-06-05 14:50:00,40.12,40.15,40.11,40.14,354418.0,29.0118,29.0335,29.0046,29.0263,354418.0
2015-06-05 15:00:00,40.14,40.16,40.12,40.13,286882.0,29.0263,29.0407,29.0118,29.019,286882.0
2015-06-05 15:10:00,40.14,40.16,40.12,40.13,324430.0,29.0263,29.0407,29.0118,29.019,324430.0
2015-06-05 15:20:00,40.13,40.15,40.11,40.13,314377.0,29.019,29.0335,29.0046,29.019,314377.0
2015-06-05 15:30:00,40.13,40.17,40.11,40.12,417068.0,29.019,29.0479,29.0046,29.0118,417068.0
2015-06-05 15:40:00,40.12,40.15,40.08,40.14,871129.0,29.0118,29.0335,28.9829,29.0263,871129.0
2015-06-05 15:50:00,40.13,40.16,40.1,40.1,1686538.0,29.019,29.0407,28.9973,28.9973,1686538.0
2015-06-08 09:30:00,40.1,40.2,40.04,40.19,725242.0,28.9973,29.0696,28.9539,29.0624,725242.0
2015-06-08 09:40:00,40.2,40.21,40.02,40.07,413567.0,29.0696,29.0769,28.9395,28.9756,413567.0
2015-06-08 09:50:00,40.08,40.08,40.02,40.03,247217.0,28.9829,28.9829,28.9395,28.9467,247217.0
2015-06-08 10:00:00,40.03,40.15,40.02,40.13,225260.0,28.9467,29.0335,28.9395,29.019,225260.0
2015-06-08 10:10:00,40.13,40.17,40.1,40.15,205621.0,29.019,29.0479,28.9973,29.0335,205621.0
2015-06-08 10:20:00,40.14,40.16,40.11,40.11,162370.0,29.0263,29.0407,29.0046,29.0046,162370.0
2015-06-08 10:30:00,40.12,40.18,40.1,40.17,265097.0,29.0118,29.0552,28.9973,29.0479,265097.0
2015-06-08 10:40:00,40.18,40.24,40.16,40.18,230155.0,29.0552,29.0986,29.0407,29.0552,230155.0
2015-06-08 10:50:00,40.18,40.19,40.12,40.12,110823.0,29.0552,29.0624,29.0118,29.0118,110823.0
2015-06-08 11:00:00,40.13,40.16,40.11,40.14,145218.0,29.019,29.0407,29.0046,29.0263,145218.0
2015-06-08 11:10:00,40.14,40.14,40.1,40.14,127651.0,29.0263,29.0263,28.9973,29.0263,127651.0
2015-06-08 11:20:00,40.14,40.17,40.08,40.08,130905.0,29.0263,29.0479,28.9829,28.9829,130905.0
2015-06-08 11:30:00,40.08,40.11,40.07,40.11,122394.0,28.9829,29.0046,28.9756,29.0046,122394.0
2015-06-08 11:40:00,40.1,40.14,40.09,40.13,207981.0,28.9973,29.0263,28.9901,29.019,207981.0
2015-06-08 11:50:00,40.14,40.15,40.11,40.12,103645.0,29.0263,29.0335,29.0046,29.0118,103645.0
2015-06-08 12:00:00,40.12,40.15,40.12,40.14,99282.0,29.0118,29.0335,29.0118,29.0263,99282.0
2015-06-08 12:10:00,40.15,40.19,40.14,40.18,151801.0,29.0335,29.0624,29.0263,29.0552,151801.0
2015-06-08 12:20:00,40.18,40.19,40.16,40.18,76173.0,29.0552,29.0624,29.0407,29.0552,76173.0
2015-06-08 12:30:00,40.18,40.2,40.17,40.18,82817.0,29.0552,29.0696,29.0479,29.0552,82817.0
2015-06-08 12:40:00,40.18,40.18,40.15,40.18,87176.0,29.0552,29.0552,29.0335,29.0552,87176.0
2015-06-08 12:50:00,40.18,40.2,40.17,40.2,96488.0,29.0552,29.0696,29.0479,29.0696,96488.0
2015-06-08 13:00:00,40.19,40.22,40.19,40.2,100043.0,29.0624,29.0841,29.0624,29.0696,100043.0
2015-06-08 13:10:00,40.19,40.2,40.18,40.19,90513.0,29.0624,29.0696,29.0552,29.0624,90513.0
2015-06-08 13:20:00,40.2,40.23,40.19,40.19,162365.0,29.0696,29.0913,29.0624,29.0624,162365.0
2015-06-08 13:30:00,40.2,40.2,40.15,40.16,115964.0,29.0696,29.0696,29.0335,29.0407,115964.0
2015-06-08 13:40:00,40.17,40.18,40.15,40.16,116907.0,29.0479,29.0552,29.0335,29.0407,116907.0
2015-06-08 13:50:00,40.16,40.17,40.14,40.15,160954.0,29.0407,29.0479,29.0263,29.0335,160954.0
2015-06-08 14:00:00,40.14,40.15,40.12,40.12,198136.0,29.0263,29.0335,29.0118,29.0118,198136.0
2015-06-08 14:10:00,40.13,40.16,40.12,40.15,163383.0,29.019,29.0407,29.0118,29.0335,163383.0
2015-06-08 14:20:00,40.15,40.16,40.11,40.14,198577.0,29.0335,29.0407,29.0046,29.0263,198577.0
2015-06-08 14:30:00,40.15,40.18,40.14,40.16,365708.0,29.0335,29.0552,29.0263,29.0407,365708.0
2015-06-08 14:40:00,40.16,40.24,40.16,40.22,242876.0,29.0407,29.0986,29.0407,29.0841,242876.0
2015-06-08 14:50:00,40.22,40.26,40.21,40.22,404789.0,29.0841,29.113,29.0769,29.0841,404789.0
2015-06-08 15:00:00,40.22,40.24,40.19,40.23,165203.0,29.0841,29.0986,29.0624,29.0913,165203.0
2015-06-08 15:10:00,40.23,40.23,40.2,40.21,187067.0,29.0913,29.0913,29.0696,29.0769,187067.0
2015-06-08 15:20:00,40.22,40.23,40.17,40.21,770427.0,29.0841,29.0913,29.0479,29.0769,770427.0
2015-06-08 15:30:00,40.2,40.23,40.18,40.21,300550.0,29.0696,29.0913,29.0552,29.0769,300550.0
2015-06-08 15:40:00,40.21,40.24,40.19,40.2,732926.0,29.0769,29.0986,29.0624,29.0696,732926.0
2015-06-08 15:50:00,40.19,40.23,40.16,40.21,1885193.0,29.0624,29.0913,29.0407,29.0769,1885193.0
2015-06-09 09:30:00,40.17,40.42,40.17,40.22,728154.0,29.0479,29.2287,29.0479,29.0841,728154.0
2015-06-09 09:40:00,40.22,40.23,40.11,40.19,301922.0,29.0841,29.0913,29.0046,29.0624,301922.0
2015-06-09 09:50:00,40.19,40.2,40.13,40.15,223993.0,29.0624,29.0696,29.019,29.0335,223993.0
2015-06-09 10:00:00,40.15,40.25,40.12,40.24,247121.0,29.0335,29.1058,29.0118,29.0986,247121.0
2015-06-09 10:10:00,40.24,40.25,40.21,40.23,224402.0,29.0986,29.1058,29.0769,29.0913,224402.0
2015-06-09 10:20:00,40.24,40.25,40.19,40.21,154692.0,29.0986,29.1058,29.0624,29.0769,154692.0
2015-06-09 10:30:00,40.21,40.27,40.2,40.26,227231.0,29.0769,29.1203,29.0696,29.113,227231.0
2015-06-09 10:40:00,40.26,40.27,40.23,40.25,203536.0,29.113,29.1203,29.0913,29.1058,203536.0
2015-06-09 10:50:00,40.25,40.35,40.24,40.34,183502.0,29.1058,29.1781,29.0986,29.1709,183502.0
2015-06-09 11:00:00,40.34,40.35,40.28,40.29,163747.0,29.1709,29.1781,29.1275,29.1347,163747.0
2015-06-09 11:10:00,40.29,40.31,40.27,40.28,138141.0,29.1347,29.1492,29.1203,29.1275,138141.0
2015-06-09 11:20:00,40.27,40.33,40.26,40.32,124883.0,29.1203,29.1636,29.113,29.1564,124883.0
2015-06-09 11:30:00,40.33,40.36,40.32,40.35,159375.0,29.1636,29.1853,29.1564,29.1781,159375.0
2015-06-09 11:40:00,40.35,40.36,40.33,40.34,175695.0,29.1781,29.1853,29.1636,29.1709,175695.0
2015-06-09 11:50:00,40.33,40.35,40.29,40.3,129011.0,29.1636,29.1781,29.1347,29.142,129011.0
2015-06-09 12:00:00,40.3,40.31,40.29,40.3,102356.0,29.142,29.1492,29.1347,29.142,102356.0
2015-06-09 12:10:00,40.3,40.32,40.28,40.32,201076.0,29.142,29.1564,29.1275,29.1564,201076.0
2015-06-09 12:20:00,40.32,40.34,40.31,40.33,97047.0,29.1564,29.1709,29.1492,29.1636,97047.0
2015-06-09 12:30:00,40.33,40.34,40.31,40.32,114650.0,29.1636,29.1709,29.1492,29.1564,114650.0
2015-06-09 12:40:00,40.32,40.34,40.31,40.34,92089.0,29.1564,29.1709,29.1492,29.1709,92089.0
2015-06-09 12:50:00,40.34,40.36,40.33,40.35,110953.0,29.1709,29.1853,29.1636,29.1781,110953.0
2015-06-09 13:00:00,40.35,40.37,40.34,40.34,178800.0,29.1781,29.1926,29.1709,29.1709,178800.0
2015-06-09 13:10:00,40.35,40.36,40.34,40.35,129919.0,29.1781,29.1853,29.1709,29.1781,129919.0
2015-06-09 13:20:00,40.35,40.38,40.34,40.37,141262.0,29.1781,29.1998,29.1709,29.1926,141262.0
2015-06-09 13:30:00,40.38,40.39,40.37,40.38,115506.0,29.1998,29.207,29.1926,29.1998,115506.0
2015-06-09 13:40:00,40.38,40.39,40.34,40.36,122761.0,29.1998,29.207,29.1709,29.1853,122761.0
2015-06-09 13:50:00,40.36,40.37,40.32,40.33,142331.0,29.1853,29.1926,29.1564,29.1636,142331.0
2015-06-09 14:00:00,40.33,40.35,40.31,40.35,86830.0,29.1636,29.1781,29.1492,29.1781,86830.0
2015-06-09 14:10:00,40.34,40.35,40.31,40.33,132468.0,29.1709,29.1781,29.1492,29.1636,132468.0
2015-06-09 14:20:00,40.33,40.35,40.32,40.35,123502.0,29.1636,29.1781,29.1564,29.1781,123502.0
2015-06-09 14:30:00,40.35,40.39,40.34,40.38,205869.0,29.1781,29.207,29.1709,29.1998,205869.0
2015-06-09 14:40:00,40.39,40.39,40.36,40.36,100041.0,29.207,29.207,29.1853,29.1853,100041.0
2015-06-09 14:50:00,40.36,40.37,40.29,40.3,157802.0,29.1853,29.1926,29.1347,29.142,157802.0
2015-06-09 15:00:00,40.3,40.3,40.25,40.26,181819.0,29.142,29.142,29.1058,29.113,181819.0
2015-06-09 15:10:00,40.26,40.28,40.25,40.28,116276.0,29.113,29.1275,29.1058,29.1275,116276.0
2015-06-09 15:20:00,40.27,40.27,40.22,40.24,278108.0,29.1203,29.1203,29.0841,29.0986,278108.0
2015-06-09 15:30:00,40.25,40.25,40.21,40.23,214660.0,29.1058,29.1058,29.0769,29.0913,214660.0
2015-06-09 15:40:00,40.23,40.24,40.21,40.23,383084.0,29.0913,29.0986,29.0769,29.0913,383084.0
2015-06-09 15:50:00,40.23,40.25,40.2,40.2,856645.0,29.0913,29.1058,29.0696,29.0696,856645.0
2015-06-10 09:30:00,40.32,40.39,40.29,40.34,486641.0,29.1564,29.207,29.1347,29.1709,486641.0
2015-06-10 09:40:00,40.34,40.41,40.33,40.36,376480.0,29.1709,29.2215,29.1636,29.1853,376480.0
2015-06-10 09:50:00,40.37,40.4,40.35,40.38,170359.0,29.1926,29.2143,29.1781,29.1998,170359.0
2015-06-10 10:00:00,40.38,40.4,40.36,40.39,212786.0,29.1998,29.2143,29.1853,29.207,212786.0
2015-06-10 10:10:00,40.39,40.39,40.31,40.33,210109.0,29.207,29.207,29.1492,29.1636,210109.0
2015-06-10 10:20:00,40.33,40.34,40.3,40.31,182370.0,29.1636,29.1709,29.142,29.1492,182370.0
2015-06-10 10:30:00,40.32,40.33,40.29,40.29,151719.0,29.1564,29.1636,29.1347,29.1347,151719.0
2015-06-10 10:40:00,40.3,40.36,40.28,40.33,109863.0,29.142,29.1853,29.1275,29.1636,109863.0
2015-06-10 10:50:00,40.33,40.36,40.31,40.35,114652.0,29.1636,29.1853,29.1492,29.1781,114652.0
2015-06-10 11:00:00,40.34,40.36,40.32,40.33,212027.0,29.1709,29.1853,29.1564,29.1636,212027.0
2015-06-10 11:10:00,40.34,40.54,40.33,40.45,411161.0,29.1709,29.3155,29.1636,29.2504,411161.0
2015-06-10 11:20:00,40.45,40.46,40.4,40.41,151432.0,29.2504,29.2577,29.2143,29.2215,151432.0
2015-06-10 11:30:00,40.42,40.44,40.4,40.42,130505.0,29.2287,29.2432,29.2143,29.2287,130505.0
2015-06-10 11:40:00,40.43,40.45,40.41,40.43,87752.0,29.236,29.2504,29.2215,29.236,87752.0
2015-06-10 11:50:00,40.43,40.45,40.41,40.43,116261.0,29.236,29.2504,29.2215,29.236,116261.0
2015-06-10 12:00:00,40.44,40.46,40.42,40.42,102060.0,29.2432,29.2577,29.2287,29.2287,102060.0
2015-06-10 12:10:00,40.43,40.46,40.42,40.46,170398.0,29.236,29.2577,29.2287,29.2577,170398.0
2015-06-10 12:20:00,40.46,40.47,40.45,40.46,79530.0,29.2577,29.2649,29.2504,29.2577,79530.0
2015-06-10 12:30:00,40.45,40.47,40.42,40.42,129163.0,29.2504,29.2649,29.2287,29.2287,129163.0
2015-06-10 12:40:00,40.42,40.43,40.4,40.41,64810.0,29.2287,29.236,29.2143,29.2215,64810.0
2015-06-10 12:50:00,40.41,40.42,40.4,40.41,102403.0,29.2215,29.2287,29.2143,29.2215,102403.0
2015-06-10 13:00:00,40.41,40.44,40.41,40.43,96122.0,29.2215,29.2432,29.2215,29.236,96122.0
2015-06-10 13:10:00,40.42,40.43,40.38,40.39,147548.0,29.2287,29.236,29.1998,29.207,147548.0
2015-06-10 13:20:00,40.39,40.4,40.38,40.4,69128.0,29.207,29.2143,29.1998,29.2143,69128.0
2015-06-10 13:30:00,40.4,40.46,40.38,40.45,461484.0,29.2143,29.2577,29.1998,29.2504,461484.0
2015-06-10 13:40:00,40.45,40.46,40.42,40.43,290774.0,29.2504,29.2577,29.2287,29.236,290774.0
2015-06-10 13:50:00,40.43,40.44,40.42,40.43,99634.0,29.236,29.2432,29.2287,29.236,99634.0
2015-06-10 14:00:00,40.43,40.49,40.43,40.47,204859.0,29.236,29.2793,29.236,29.2649,204859.0
2015-06-10 14:10:00,40.47,40.48,40.41,40.43,205505.0,29.2649,29.2721,29.2215,29.236,205505.0
2015-06-10 14:20:00,40.43,40.45,40.43,40.44,120491.0,29.236,29.2504,29.236,29.2432,120491.0
2015-06-10 14:30:00,40.44,40.45,40.43,40.43,145850.0,29.2432,29.2504,29.236,29.236,145850.0
2015-06-10 14:40:00,40.44,40.45,40.41,40.41,117705.0,29.2432,29.2504,29.2215,29.2215,117705.0
2015-06-10 14:50:00,40.41,40.42,40.39,40.41,168256.0,29.2215,29.2287,29.207,29.2215,168256.0
2015-06-10 15:00:00,40.41,40.41,40.38,40.39,213448.0,29.2215,29.2215,29.1998,29.207,213448.0
2015-06-10 15:10:00,40.39,40.39,40.35,40.37,170700.0,29.207,29.207,29.1781,29.1926,170700.0
2015-06-10 15:20:00,40.37,40.38,40.33,40.36,247758.0,29.1926,29.1998,29.1636,29.1853,247758.0
2015-06-10 15:30:00,40.35,40.36,40.32,40.33,277390.0,29.1781,29.1853,29.1564,29.1636,277390.0
2015-06-10 15:40:00,40.34,40.36,40.33,40.36,558216.0,29.1709,29.1853,29.1636,29.1853,558216.0
2015-06-10 15:50:00,40.36,40.38,40.33,40.33,1358479.0,29.1853,29.1998,29.1636,29.1636,1358479.0
2015-06-11 09:30:00,40.11,40.14,40.05,40.06,522723.0,29.2433,29.2651,29.1995,29.2068,522723.0
2015-06-11 09:40:00,40.06,40.14,40.03,40.07,282413.0,29.2068,29.2651,29.1849,29.2141,282413.0
2015-06-11 09:50:00,40.07,40.19,40.06,40.15,338376.0,29.2141,29.3016,29.2068,29.2724,338376.0
2015-06-11 10:00:00,40.16,40.19,40.12,40.14,246252.0,29.2797,29.3016,29.2505,29.2651,246252.0
2015-06-11 10:10:00,40.15,40.19,40.14,40.18,187988.0,29.2724,29.3016,29.2651,29.2943,187988.0
2015-06-11 10:20:00,40.17,40.17,40.11,40.12,187677.0,29.287,29.287,29.2433,29.2505,187677.0
2015-06-11 10:30:00,40.13,40.13,40.06,40.09,316154.0,29.2578,29.2578,29.2068,29.2287,316154.0
2015-06-11 10:40:00,40.1,40.11,40.09,40.1,149619.0,29.236,29.2433,29.2287,29.236,149619.0
2015-06-11 10:50:00,40.09,40.11,40.08,40.08,123035.0,29.2287,29.2433,29.2214,29.2214,123035.0
2015-06-11 11:00:00,40.09,40.15,40.08,40.14,205913.0,29.2287,29.2724,29.2214,29.2651,205913.0
2015-06-11 11:10:00,40.13,40.16,40.11,40.13,155688.0,29.2578,29.2797,29.2433,29.2578,155688.0
2015-06-11 11:20:00,40.13,40.16,40.12,40.15,175197.0,29.2578,29.2797,29.2505,29.2724,175197.0
2015-06-11 11:30:00,40.16,40.18,40.12,40.13,128249.0,29.2797,29.2943,29.2505,29.2578,128249.0
2015-06-11 11:40:00,40.14,40.14,40.08,40.1,140066.0,29.2651,29.2651,29.2214,29.236,140066.0
2015-06-11 11:50:00,40.1,40.16,40.09,40.15,128367.0,29.236,29.2797,29.2287,29.2724,128367.0
2015-06-11 12:00:00,40.15,40.15,40.12,40.13,150325.0,29.2724,29.2724,29.2505,29.2578,150325.0
2015-06-11 12:10:00,40.13,40.13,40.1,40.12,113535.0,29.2578,29.2578,29.236,29.2505,113535.0
2015-06-11 12:20:00,40.13,40.16,40.12,40.15,70696.0,29.2578,29.2797,29.2505,29.2724,70696.0
2015-06-11 12:30:00,40.14,40.15,40.1,40.15,200772.0,29.2651,29.2724,29.236,29.2724,200772.0
2015-06-11 12:40:00,40.15,40.18,40.14,40.16,107507.0,29.2724,29.2943,29.2651,29.2797,107507.0
2015-06-11 12:50:00,40.16,40.19,40.13,40.19,104091.0,29.2797,29.3016,29.2578,29.3016,104091.0
2015-06-11 13:00:00,40.19,40.19,40.16,40.16,103397.0,29.3016,29.3016,29.2797,29.2797,103397.0
2015-06-11 13:10:00,40.16,40.2,40.16,40.2,112620.0,29.2797,29.3089,29.2797,29.3089,112620.0
2015-06-11 13:20:00,40.2,40.2,40.19,40.2,168048.0,29.3089,29.3089,29.3016,29.3089,168048.0
2015-06-11 13:30:00,40.2,40.21,40.18,40.18,177943.0,29.3089,29.3162,29.2943,29.2943,177943.0
2015-06-11 13:40:00,40.18,40.21,40.18,40.2,245262.0,29.2943,29.3162,29.2943,29.3089,245262.0
2015-06-11 13:50:00,40.21,40.23,40.21,40.23,159749.0,29.3162,29.3307,29.3162,29.3307,159749.0
2015-06-11 14:00:00,40.23,40.23,40.22,40.22,47287.0,29.3307,29.3307,29.3235,29.3235,47287.0
2015-06-11 14:10:00,40.23,40.23,40.21,40.22,84496.0,29.3307,29.3307,29.3162,29.3235,84496.0
2015-06-11 14:20:00,40.22,40.24,40.21,40.24,130780.0,29.3235,29.338,29.3162,29.338,130780.0
2015-06-11 14:30:00,40.24,40.24,40.23,40.24,86753.0,29.338,29.338,29.3307,29.338,86753.0
2015-06-11 14:40:00,40.24,40.25,40.23,40.23,160502.0,29.338,29.3453,29.3307,29.3307,160502.0
2015-06-11 14:50:00,40.23,40.24,40.18,40.2,203585.0,29.3307,29.338,29.2943,29.3089,203585.0
2015-06-11 15:00:00,40.2,40.21,40.18,40.2,222575.0,29.3089,29.3162,29.2943,29.3089,222575.0
2015-06-11 15:10:00,40.2,40.2,40.17,40.18,142510.0,29.3089,29.3089,29.287,29.2943,142510.0
2015-06-11 15:20:00,40.18,40.18,40.15,40.16,163465.0,29.2943,29.2943,29.2724,29.2797,163465.0
2015-06-11 15:30:00,40.16,40.17,40.12,40.14,178251.0,29.2797,29.287,29.2505,29.2651,178251.0
2015-06-11 15:40:00,40.14,40.16,40.12,40.13,369253.0,29.2651,29.2797,29.2505,29.2578,369253.0
2015-06-11 15:50:00,40.12,40.13,40.07,40.11,1531590.0,29.2505,29.2578,29.2141,29.2433,1531590.0
2015-06-12 09:30:00,40.04,40.12,39.95,39.96,628484.0,29.1922,29.2505,29.1266,29.1339,628484.0
2015-06-12 09:40:00,39.97,40.04,39.95,40.01,263849.0,29.1412,29.1922,29.1266,29.1703,263849.0
2015-06-12 09:50:00,40.0,40.03,39.95,40.03,302658.0,29.1631,29.1849,29.1266,29.1849,302658.0
2015-06-12 10:00:00,40.02,40.06,39.98,40.05,405795.0,29.1776,29.2068,29.1485,29.1995,405795.0
2015-06-12 10:10:00,40.05,40.06,39.95,39.97,245176.0,29.1995,29.2068,29.1266,29.1412,245176.0
2015-06-12 10:20:00,39.96,40.03,39.95,39.98,226276.0,29.1339,29.1849,29.1266,29.1485,226276.0
2015-06-12 10:30:00,39.97,40.01,39.92,39.95,545047.0,29.1412,29.1703,29.1047,29.1266,545047.0
2015-06-12 10:40:00,39.95,39.97,39.92,39.96,205503.0,29.1266,29.1412,29.1047,29.1339,205503.0
2015-06-12 10:50:00,39.97,39.99,39.93,39.95,282013.0,29.1412,29.1558,29.112,29.1266,282013.0
2015-06-12 11:00:00,39.95,39.97,39.93,39.96,227489.0,29.1266,29.1412,29.112,29.1339,227489.0
2015-06-12 11:10:00,39.96,40.03,39.95,40.0,239438.0,29.1339,29.1849,29.1266,29.1631,239438.0
2015-06-12 11:20:00,40.0,40.04,39.96,40.01,656748.0,29.1631,29.1922,29.1339,29.1703,656748.0
2015-06-12 11:30:00,40.02,40.03,39.94,39.97,176817.0,29.1776,29.1849,29.1193,29.1412,176817.0
2015-06-12 11:40:00,39.97,39.97,39.89,39.91,233774.0,29.1412,29.1412,29.0829,29.0974,233774.0
2015-06-12 11:50:00,39.91,39.92,39.89,39.89,193387.0,29.0974,29.1047,29.0829,29.0829,193387.0
2015-06-12 12:00:00,39.89,39.9,39.84,39.85,294922.0,29.0829,29.0901,29.0464,29.0537,294922.0
2015-06-12 12:10:00,39.85,39.88,39.84,39.88,328757.0,29.0537,29.0756,29.0464,29.0756,328757.0
2015-06-12 12:20:00,39.88,39.92,39.87,39.9,178491.0,29.0756,29.1047,29.0683,29.0901,178491.0
2015-06-12 12:30:00,39.9,39.91,39.87,39.88,111760.0,29.0901,29.0974,29.0683,29.0756,111760.0
2015-06-12 12:40:00,39.89,39.91,39.87,39.9,190923.0,29.0829,29.0974,29.0683,29.0901,190923.0
2015-06-12 12:50:00,39.91,39.94,39.89,39.92,159860.0,29.0974,29.1193,29.0829,29.1047,159860.0
2015-06-12 13:00:00,39.93,39.99,39.92,39.98,456246.0,29.112,29.1558,29.1047,29.1485,456246.0
2015-06-12 13:10:00,39.99,39.99,39.94,39.98,177812.0,29.1558,29.1558,29.1193,29.1485,177812.0
2015-06-12 13:20:00,39.98,39.98,39.96,39.97,110184.0,29.1485,29.1485,29.1339,29.1412,110184.0
2015-06-12 13:30:00,39.97,39.99,39.96,39.97,124773.0,29.1412,29.1558,29.1339,29.1412,124773.0
2015-06-12 13:40:00,39.96,39.96,39.9,39.92,161049.0,29.1339,29.1339,29.0901,29.1047,161049.0
2015-06-12 13:50:00,39.91,39.95,39.9,39.95,105947.0,29.0974,29.1266,29.0901,29.1266,105947.0
2015-06-12 14:00:00,39.95,39.97,39.95,39.96,264600.0,29.1266,29.1412,29.1266,29.1339,264600.0
2015-06-12 14:10:00,39.95,39.96,39.93,39.95,132719.0,29.1266,29.1339,29.112,29.1266,132719.0
2015-06-12 14:20:00,39.95,39.99,39.93,39.98,156228.0,29.1266,29.1558,29.112,29.1485,156228.0
2015-06-12 14:30:00,39.98,39.98,39.92,39.95,298364.0,29.1485,29.1485,29.1047,29.1266,298364.0
2015-06-12 14:40:00,39.95,39.97,39.93,39.96,429685.0,29.1266,29.1412,29.112,29.1339,429685.0
2015-06-12 14:50:00,39.97,39.98,39.93,39.95,247837.0,29.1412,29.1485,29.112,29.1266,247837.0
2015-06-12 15:00:00,39.95,39.98,39.92,39.96,219044.0,29.1266,29.1485,29.1047,29.1339,219044.0
2015-06-12 15:10:00,39.95,39.99,39.95,39.98,220590.0,29.1266,29.1558,29.1266,29.1485,220590.0
2015-06-12 15:20:00,39.99,40.02,39.97,40.01,534934.0,29.1558,29.1776,29.1412,29.1703,534934.0
2015-06-12 15:30:00,40.02,40.04,40.0,40.03,443038.0,29.1776,29.1922,29.1631,29.1849,443038.0
2015-06-12 15:40:00,40.02,40.05,40.0,40.02,528205.0,29.1776,29.1995,29.1631,29.1776,528205.0
2015-06-12 15:50:00,40.02,40.02,39.97,39.97,1183248.0,29.1776,29.1776,29.1412,29.1412,1183248.0
2015-06-15 09:30:00,39.83,39.85,39.79,39.84,631914.0,29.0391,29.0537,29.0099,29.0464,631914.0
2015-06-15 09:40:00,39.84,39.86,39.79,39.81,459701.0,29.0464,29.061,29.0099,29.0245,459701.0
2015-06-15 09:50:00,39.8,39.81,39.78,39.78,235143.0,29.0172,29.0245,29.0027,29.0027,235143.0
2015-06-15 10:00:00,39.79,39.83,39.77,39.82,316548.0,29.0099,29.0391,28.9954,29.0318,316548.0
2015-06-15 10:10:00,39.81,39.85,39.78,39.8,183640.0,29.0245,29.0537,29.0027,29.0172,183640.0
2015-06-15 10:20:00,39.8,39.83,39.73,39.74,384494.0,29.0172,29.0391,28.9662,28.9735,384494.0
2015-06-15 10:30:00,39.74,39.78,39.71,39.76,193037.0,28.9735,29.0027,28.9516,28.9881,193037.0
2015-06-15 10:40:00,39.76,39.77,39.71,39.73,212189.0,28.9881,28.9954,28.9516,28.9662,212189.0
2015-06-15 10:50:00,39.73,39.74,39.7,39.73,304558.0,28.9662,28.9735,28.9443,28.9662,304558.0
2015-06-15 11:00:00,39.73,39.8,39.72,39.78,395045.0,28.9662,29.0172,28.9589,29.0027,395045.0
2015-06-15 11:10:00,39.78,39.82,39.76,39.77,352064.0,29.0027,29.0318,28.9881,28.9954,352064.0
2015-06-15 11:20:00,39.78,39.8,39.7,39.7,174722.0,29.0027,29.0172,28.9443,28.9443,174722.0
2015-06-15 11:30:00,39.71,39.74,39.7,39.73,149004.0,28.9516,28.9735,28.9443,28.9662,149004.0
2015-06-15 11:40:00,39.73,39.74,39.72,39.74,129031.0,28.9662,28.9735,28.9589,28.9735,129031.0
2015-06-15 11:50:00,39.74,39.74,39.68,39.69,209176.0,28.9735,28.9735,28.9297,28.937,209176.0
2015-06-15 12:00:00,39.69,39.71,39.67,39.68,239914.0,28.937,28.9516,28.9225,28.9297,239914.0
2015-06-15 12:10:00,39.69,39.69,39.67,39.69,98392.0,28.937,28.937,28.9225,28.937,98392.0
2015-06-15 12:20:00,39.69,39.7,39.67,39.68,147888.0,28.937,28.9443,28.9225,28.9297,147888.0
2015-06-15 12:30:00,39.67,39.68,39.63,39.66,262465.0,28.9225,28.9297,28.8933,28.9152,262465.0
2015-06-15 12:40:00,39.66,39.74,39.65,39.74,69255.0,28.9152,28.9735,28.9079,28.9735,69255.0
2015-06-15 12:50:00,39.74,39.75,39.71,39.72,149597.0,28.9735,28.9808,28.9516,28.9589,149597.0
2015-06-15 13:00:00,39.72,39.72,39.7,39.71,47235.0,28.9589,28.9589,28.9443,28.9516,47235.0
2015-06-15 13:10:00,39.71,39.74,39.7,39.72,120415.0,28.9516,28.9735,28.9443,28.9589,120415.0
2015-06-15 13:20:00,39.71,39.72,39.68,39.7,69251.0,28.9516,28.9589,28.9297,28.9443,69251.0
2015-06-15 13:30:00,39.69,39.69,39.65,39.66,116524.0,28.937,28.937,28.9079,28.9152,116524.0
2015-06-15 13:40:00,39.65,39.66,39.61,39.63,271737.0,28.9079,28.9152,28.8787,28.8933,271737.0
2015-06-15 13:50:00,39.63,39.72,39.6,39.63,245410.0,28.8933,28.9589,28.8714,28.8933,245410.0
2015-06-15 14:00:00,39.63,39.66,39.63,39.64,132249.0,28.8933,28.9152,28.8933,28.9006,132249.0
2015-06-15 14:10:00,39.64,39.66,39.62,39.65,191713.0,28.9006,28.9152,28.886,28.9079,191713.0
2015-06-15 14:20:00,39.66,39.66,39.63,39.65,188345.0,28.9152,28.9152,28.8933,28.9079,188345.0
2015-06-15 14:30:00,39.65,39.66,39.64,39.65,123332.0,28.9079,28.9152,28.9006,28.9079,123332.0
2015-06-15 14:40:00,39.65,39.66,39.64,39.65,76974.0,28.9079,28.9152,28.9006,28.9079,76974.0
2015-06-15 14:50:00,39.65,39.66,39.58,39.59,246220.0,28.9079,28.9152,28.8568,28.8641,246220.0
2015-06-15 15:00:00,39.59,39.6,39.57,39.58,246293.0,28.8641,28.8714,28.8496,28.8568,246293.0
2015-06-15 15:10:00,39.59,39.61,39.58,39.6,248598.0,28.8641,28.8787,28.8568,28.8714,248598.0
2015-06-15 15:20:00,39.6,39.61,39.59,39.61,255884.0,28.8714,28.8787,28.8641,28.8787,255884.0
2015-06-15 15:30:00,39.61,39.61,39.59,39.6,280472.0,28.8787,28.8787,28.8641,28.8714,280472.0
2015-06-15 15:40:00,39.6,39.65,39.59,39.63,499667.0,28.8714,28.9079,28.8641,28.8933,499667.0
2015-06-15 15:50:00,39.63,39.63,39.58,39.59,871211.0,28.8933,28.8933,28.8568,28.8641,871211.0
2015-06-16 09:30:00,39.63,39.89,39.6,39.88,1085564.0,28.8933,29.0829,28.8714,29.0756,1085564.0
2015-06-16 09:40:00,39.89,39.94,39.82,39.93,543009.0,29.0829,29.1193,29.0318,29.112,543009.0
2015-06-16 09:50:00,39.94,40.0,39.93,39.96,420179.0,29.1193,29.1631,29.112,29.1339,420179.0
2015-06-16 10:00:00,39.95,39.98,39.91,39.91,314800.0,29.1266,29.1485,29.0974,29.0974,314800.0
2015-06-16 10:10:00,39.91,39.92,39.89,39.91,247761.0,29.0974,29.1047,29.0829,29.0974,247761.0
2015-06-16 10:20:00,39.9,39.93,39.88,39.93,276262.0,29.0901,29.112,29.0756,29.112,276262.0
2015-06-16 10:30:00,39.93,39.95,39.89,39.95,290269.0,29.112,29.1266,29.0829,29.1266,290269.0
2015-06-16 10:40:00,39.95,40.03,39.94,40.03,522210.0,29.1266,29.1849,29.1193,29.1849,522210.0
2015-06-16 10:50:00,40.03,40.03,39.97,39.98,266206.0,29.1849,29.1849,29.1412,29.1485,266206.0
2015-06-16 11:00:00,39.98,40.0,39.96,39.99,216081.0,29.1485,29.1631,29.1339,29.1558,216081.0
2015-06-16 11:10:00,39.99,40.08,39.98,40.06,364152.0,29.1558,29.2214,29.1485,29.2068,364152.0
2015-06-16 11:20:00,40.06,40.08,40.02,40.04,197447.0,29.2068,29.2214,29.1776,29.1922,197447.0
2015-06-16 11:30:00,40.04,40.05,40.01,40.04,153887.0,29.1922,29.1995,29.1703,29.1922,153887.0
2015-06-16 11:40:00,40.04,40.08,40.03,40.08,135249.0,29.1922,29.2214,29.1849,29.2214,135249.0
2015-06-16 11:50:00,40.08,40.08,40.04,40.06,212419.0,29.2214,29.2214,29.1922,29.2068,212419.0
2015-06-16 12:00:00,40.06,40.08,40.05,40.06,112956.0,29.2068,29.2214,29.1995,29.2068,112956.0
2015-06-16 12:10:00,40.05,40.08,40.03,40.05,162207.0,29.1995,29.2214,29.1849,29.1995,162207.0
2015-06-16 12:20:00,40.04,40.07,40.04,40.06,91777.0,29.1922,29.2141,29.1922,29.2068,91777.0
2015-06-16 12:30:00,40.07,40.12,40.06,40.12,141288.0,29.2141,29.2505,29.2068,29.2505,141288.0
2015-06-16 12:40:00,40.12,40.13,40.06,40.08,186093.0,29.2505,29.2578,29.2068,29.2214,186093.0
2015-06-16 12:50:00,40.08,40.13,40.07,40.12,116496.0,29.2214,29.2578,29.2141,29.2505,116496.0
2015-06-16 13:00:00,40.12,40.12,40.11,40.11,45548.0,29.2505,29.2505,29.2433,29.2433,45548.0
2015-06-16 13:10:00,40.12,40.13,40.1,40.11,130855.0,29.2505,29.2578,29.236,29.2433,130855.0
2015-06-16 13:20:00,40.11,40.15,40.1,40.15,123180.0,29.2433,29.2724,29.236,29.2724,123180.0
2015-06-16 13:30:00,40.14,40.16,40.13,40.14,139171.0,29.2651,29.2797,29.2578,29.2651,139171.0
2015-06-16 13:40:00,40.14,40.15,40.1,40.1,94587.0,29.2651,29.2724,29.236,29.236,94587.0
2015-06-16 13:50:00,40.11,40.15,40.1,40.14,213599.0,29.2433,29.2724,29.236,29.2651,213599.0
2015-06-16 14:00:00,40.13,40.14,40.12,40.14,154734.0,29.2578,29.2651,29.2505,29.2651,154734.0
2015-06-16 14:10:00,40.14,40.15,40.13,40.15,321395.0,29.2651,29.2724,29.2578,29.2724,321395.0
2015-06-16 14:20:00,40.15,40.15,40.13,40.13,83500.0,29.2724,29.2724,29.2578,29.2578,83500.0
2015-06-16 14:30:00,40.13,40.14,40.11,40.12,201380.0,29.2578,29.2651,29.2433,29.2505,201380.0
2015-06-16 14:40:00,40.12,40.13,40.09,40.12,324645.0,29.2505,29.2578,29.2287,29.2505,324645.0
2015-06-16 14:50:00,40.12,40.13,40.11,40.12,138079.0,29.2505,29.2578,29.2433,29.2505,138079.0
2015-06-16 15:00:00,40.12,40.12,40.08,40.1,209803.0,29.2505,29.2505,29.2214,29.236,209803.0
2015-06-16 15:10:00,40.1,40.12,40.08,40.1,272238.0,29.236,29.2505,29.2214,29.236,272238.0
2015-06-16 15:20:00,40.09,40.11,40.08,40.1,353444.0,29.2287,29.2433,29.2214,29.236,353444.0
2015-06-16 15:30:00,40.09,40.11,40.09,40.11,369453.0,29.2287,29.2433,29.2287,29.2433,369453.0
2015-06-16 15:40:00,40.1,40.11,40.05,40.1,633913.0,29.236,29.2433,29.1995,29.236,633913.0
2015-06-16 15:50:00,40.11,40.11,40.07,40.08,924427.0,29.2433,29.2433,29.2141,29.2214,924427.0
2015-06-17 09:30:00,40.08,40.25,40.06,40.19,370154.0,29.2214,29.3453,29.2068,29.3016,370154.0
2015-06-17 09:40:00,40.19,40.25,40.18,40.23,157348.0,29.3016,29.3453,29.2943,29.3307,157348.0
2015-06-17 09:50:00,40.23,40.24,40.16,40.2,94251.0,29.3307,29.338,29.2797,29.3089,94251.0
2015-06-17 10:00:00,40.2,40.25,40.19,40.24,239593.0,29.3089,29.3453,29.3016,29.338,239593.0
2015-06-17 10:10:00,40.24,40.25,40.14,40.16,155416.0,29.338,29.3453,29.2651,29.2797,155416.0
2015-06-17 10:20:00,40.16,40.21,40.14,40.21,188624.0,29.2797,29.3162,29.2651,29.3162,188624.0
2015-06-17 10:30:00,40.2,40.25,40.19,40.24,127118.0,29.3089,29.3453,29.3016,29.338,127118.0
2015-06-17 10:40:00,40.25,40.26,40.21,40.23,256675.0,29.3453,29.3526,29.3162,29.3307,256675.0
2015-06-17 10:50:00,40.23,40.27,40.21,40.27,210111.0,29.3307,29.3599,29.3162,29.3599,210111.0
2015-06-17 11:00:00,40.27,40.27,40.23,40.26,172110.0,29.3599,29.3599,29.3307,29.3526,172110.0
2015-06-17 11:10:00,40.26,40.27,40.24,40.27,103074.0,29.3526,29.3599,29.338,29.3599,103074.0
2015-06-17 11:20:00,40.26,40.28,40.21,40.22,175465.0,29.3526,29.3672,29.3162,29.3235,175465.0
2015-06-17 11:30:00,40.22,40.24,40.19,40.21,147265.0,29.3235,29.338,29.3016,29.3162,147265.0
2015-06-17 11:40:00,40.2,40.21,40.15,40.19,143242.0,29.3089,29.3162,29.2724,29.3016,143242.0
2015-06-17 11:50:00,40.19,40.25,40.18,40.25,86979.0,29.3016,29.3453,29.2943,29.3453,86979.0
2015-06-17 12:00:00,40.25,40.25,40.15,40.18,190254.0,29.3453,29.3453,29.2724,29.2943,190254.0
2015-06-17 12:10:00,40.19,40.19,40.1,40.11,238872.0,29.3016,29.3016,29.236,29.2433,238872.0
2015-06-17 12:20:00,40.11,40.15,40.11,40.14,129123.0,29.2433,29.2724,29.2433,29.2651,129123.0
2015-06-17 12:30:00,40.13,40.15,40.12,40.14,91153.0,29.2578,29.2724,29.2505,29.2651,91153.0
2015-06-17 12:40:00,40.14,40.16,40.08,40.12,205941.0,29.2651,29.2797,29.2214,29.2505,205941.0
2015-06-17 12:50:00,40.12,40.13,40.08,40.12,97233.0,29.2505,29.2578,29.2214,29.2505,97233.0
2015-06-17 13:00:00,40.12,40.12,40.05,40.07,130554.0,29.2505,29.2505,29.1995,29.2141,130554.0
2015-06-17 13:10:00,40.06,40.1,40.06,40.09,81576.0,29.2068,29.236,29.2068,29.2287,81576.0
2015-06-17 13:20:00,40.09,40.1,40.07,40.08,134867.0,29.2287,29.236,29.2141,29.2214,134867.0
2015-06-17 13:30:00,40.07,40.11,40.07,40.1,78328.0,29.2141,29.2433,29.2141,29.236,78328.0
2015-06-17 13:40:00,40.1,40.11,40.06,40.09,104256.0,29.236,29.2433,29.2068,29.2287,104256.0
2015-06-17 13:50:00,40.08,40.11,40.07,40.11,195074.0,29.2214,29.2433,29.2141,29.2433,195074.0
2015-06-17 14:00:00,40.1,40.29,40.01,40.23,630300.0,29.236,29.3745,29.1703,29.3307,630300.0
2015-06-17 14:10:00,40.23,40.27,40.19,40.21,429832.0,29.3307,29.3599,29.3016,29.3162,429832.0
2015-06-17 14:20:00,40.21,40.23,40.15,40.18,169607.0,29.3162,29.3307,29.2724,29.2943,169607.0
2015-06-17 14:30:00,40.17,40.26,40.17,40.26,261949.0,29.287,29.3526,29.287,29.3526,261949.0
2015-06-17 14:40:00,40.27,40.31,40.25,40.28,712148.0,29.3599,29.3891,29.3453,29.3672,712148.0
2015-06-17 14:50:00,40.28,40.32,40.27,40.3,159010.0,29.3672,29.3964,29.3599,29.3818,159010.0
2015-06-17 15:00:00,40.3,40.31,40.24,40.25,257199.0,29.3818,29.3891,29.338,29.3453,257199.0
2015-06-17 15:10:00,40.24,40.29,40.24,40.27,435302.0,29.338,29.3745,29.338,29.3599,435302.0
2015-06-17 15:20:00,40.27,40.31,40.27,40.3,317895.0,29.3599,29.3891,29.3599,29.3818,317895.0
2015-06-17 15:30:00,40.3,40.32,40.27,40.29,346602.0,29.3818,29.3964,29.3599,29.3745,346602.0
2015-06-17 15:40:00,40.29,40.31,40.24,40.25,457796.0,29.3745,29.3891,29.338,29.3453,457796.0
2015-06-17 15:50:00,40.25,40.29,40.23,40.27,1483806.0,29.3453,29.3745,29.3307,29.3599,1483806.0
2015-06-18 09:30:00,40.16,40.55,40.16,40.53,646240.0,29.2797,29.564,29.2797,29.5495,646240.0
2015-06-18 09:40:00,40.53,40.66,40.52,40.65,352794.0,29.5495,29.6442,29.5422,29.637,352794.0
2015-06-18 09:50:00,40.66,40.68,40.57,40.66,313443.0,29.6442,29.6588,29.5786,29.6442,313443.0
2015-06-18 10:00:00,40.66,40.73,40.64,40.66,408718.0,29.6442,29.6953,29.6297,29.6442,408718.0
2015-06-18 10:10:00,40.66,40.7,40.61,40.62,367568.0,29.6442,29.6734,29.6078,29.6151,367568.0
2015-06-18 10:20:00,40.62,40.67,40.61,40.65,265919.0,29.6151,29.6515,29.6078,29.637,265919.0
2015-06-18 10:30:00,40.65,40.65,40.6,40.62,279121.0,29.637,29.637,29.6005,29.6151,279121.0
2015-06-18 10:40:00,40.62,40.66,40.6,40.61,646903.0,29.6151,29.6442,29.6005,29.6078,646903.0
2015-06-18 10:50:00,40.61,40.65,40.6,40.63,319721.0,29.6078,29.637,29.6005,29.6224,319721.0
2015-06-18 11:00:00,40.62,40.66,40.62,40.65,415526.0,29.6151,29.6442,29.6151,29.637,415526.0
2015-06-18 11:10:00,40.65,40.67,40.63,40.66,258941.0,29.637,29.6515,29.6224,29.6442,258941.0
2015-06-18 11:20:00,40.67,40.68,40.61,40.65,302886.0,29.6515,29.6588,29.6078,29.637,302886.0
2015-06-18 11:30:00,40.65,40.68,40.63,40.66,247269.0,29.637,29.6588,29.6224,29.6442,247269.0
2015-06-18 11:40:00,40.65,40.69,40.64,40.65,333052.0,29.637,29.6661,29.6297,29.637,333052.0
2015-06-18 11:50:00,40.64,40.66,40.63,40.66,192919.0,29.6297,29.6442,29.6224,29.6442,192919.0
2015-06-18 12:00:00,40.66,40.66,40.61,40.64,250037.0,29.6442,29.6442,29.6078,29.6297,250037.0
2015-06-18 12:10:00,40.63,40.64,40.61,40.64,173990.0,29.6224,29.6297,29.6078,29.6297,173990.0
2015-06-18 12:20:00,40.63,40.72,40.62,40.69,307349.0,29.6224,29.688,29.6151,29.6661,307349.0
2015-06-18 12:30:00,40.69,40.74,40.67,40.72,404040.0,29.6661,29.7026,29.6515,29.688,404040.0
2015-06-18 12:40:00,40.72,40.73,40.67,40.67,262609.0,29.688,29.6953,29.6515,29.6515,262609.0
2015-06-18 12:50:00,40.68,40.7,40.64,40.64,191084.0,29.6588,29.6734,29.6297,29.6297,191084.0
2015-06-18 13:00:00,40.64,40.68,40.61,40.62,233436.0,29.6297,29.6588,29.6078,29.6151,233436.0
2015-06-18 13:10:00,40.62,40.66,40.6,40.6,187870.0,29.6151,29.6442,29.6005,29.6005,187870.0
2015-06-18 13:20:00,40.61,40.61,40.56,40.59,249149.0,29.6078,29.6078,29.5713,29.5932,249149.0
2015-06-18 13:30:00,40.59,40.6,40.56,40.57,182694.0,29.5932,29.6005,29.5713,29.5786,182694.0
2015-06-18 13:40:00,40.57,40.6,40.57,40.59,215763.0,29.5786,29.6005,29.5786,29.5932,215763.0
2015-06-18 13:50:00,40.59,40.6,40.58,40.58,169392.0,29.5932,29.6005,29.5859,29.5859,169392.0
2015-06-18 14:00:00,40.59,40.6,40.56,40.59,254120.0,29.5932,29.6005,29.5713,29.5932,254120.0
2015-06-18 14:10:00,40.58,40.59,40.56,40.59,259299.0,29.5859,29.5932,29.5713,29.5932,259299.0
2015-06-18 14:20:00,40.59,40.61,40.58,40.59,318633.0,29.5932,29.6078,29.5859,29.5932,318633.0
2015-06-18 14:30:00,40.59,40.65,40.59,40.64,359186.0,29.5932,29.637,29.5932,29.6297,359186.0
2015-06-18 14:40:00,40.64,40.66,40.63,40.65,513118.0,29.6297,29.6442,29.6224,29.637,513118.0
2015-06-18 14:50:00,40.65,40.74,40.64,40.74,424242.0,29.637,29.7026,29.6297,29.7026,424242.0
2015-06-18 15:00:00,40.74,40.74,40.67,40.69,327986.0,29.7026,29.7026,29.6515,29.6661,327986.0
2015-06-18 15:10:00,40.69,40.7,40.66,40.68,470057.0,29.6661,29.6734,29.6442,29.6588,470057.0
2015-06-18 15:20:00,40.67,40.7,40.67,40.69,621900.0,29.6515,29.6734,29.6515,29.6661,621900.0
2015-06-18 15:30:00,40.69,40.7,40.64,40.64,658585.0,29.6661,29.6734,29.6297,29.6297,658585.0
2015-06-18 15:40:00,40.64,40.67,40.62,40.64,691585.0,29.6297,29.6515,29.6151,29.6297,691585.0
2015-06-18 15:50:00,40.64,40.65,40.62,40.63,1219325.0,29.6297,29.637,29.6151,29.6224,1219325.0
2015-06-19 09:30:00,40.59,40.64,40.47,40.53,4474323.0,29.5932,29.6297,29.5057,29.5495,4474323.0
2015-06-19 09:40:00,40.53,40.56,40.5,40.52,261925.0,29.5495,29.5713,29.5276,29.5422,261925.0
2015-06-19 09:50:00,40.51,40.56,40.48,40.49,224579.0,29.5349,29.5713,29.513,29.5203,224579.0
2015-06-19 10:00:00,40.48,40.53,40.45,40.5,335075.0,29.513,29.5495,29.4911,29.5276,335075.0
2015-06-19 10:10:00,40.5,40.56,40.5,40.52,177732.0,29.5276,29.5713,29.5276,29.5422,177732.0
2015-06-19 10:20:00,40.52,40.61,40.52,40.59,215414.0,29.5422,29.6078,29.5422,29.5932,215414.0
2015-06-19 10:30:00,40.59,40.63,40.58,40.59,288405.0,29.5932,29.6224,29.5859,29.5932,288405.0
2015-06-19 10:40:00,40.59,40.65,40.59,40.65,159106.0,29.5932,29.637,29.5932,29.637,159106.0
2015-06-19 10:50:00,40.65,40.65,40.59,40.61,194864.0,29.637,29.637,29.5932,29.6078,194864.0
2015-06-19 11:00:00,40.61,40.61,40.59,40.61,118447.0,29.6078,29.6078,29.5932,29.6078,118447.0
2015-06-19 11:10:00,40.6,40.61,40.6,40.6,93906.0,29.6005,29.6078,29.6005,29.6005,93906.0
2015-06-19 11:20:00,40.61,40.61,40.57,40.58,111898.0,29.6078,29.6078,29.5786,29.5859,111898.0
2015-06-19 11:30:00,40.58,40.6,40.57,40.6,124448.0,29.5859,29.6005,29.5786,29.6005,124448.0
2015-06-19 11:40:00,40.6,40.61,40.56,40.58,159074.0,29.6005,29.6078,29.5713,29.5859,159074.0
2015-06-19 11:50:00,40.57,40.59,40.56,40.59,117005.0,29.5786,29.5932,29.5713,29.5932,117005.0
2015-06-19 12:00:00,40.59,40.6,40.58,40.59,105780.0,29.5932,29.6005,29.5859,29.5932,105780.0
2015-06-19 12:10:00,40.59,40.6,40.55,40.58,129709.0,29.5932,29.6005,29.564,29.5859,129709.0
2015-06-19 12:20:00,40.57,40.58,40.56,40.57,65728.0,29.5786,29.5859,29.5713,29.5786,65728.0
2015-06-19 12:30:00,40.56,40.59,40.55,40.57,140350.0,29.5713,29.5932,29.564,29.5786,140350.0
2015-06-19 12:40:00,40.57,40.59,40.56,40.59,75192.0,29.5786,29.5932,29.5713,29.5932,75192.0
2015-06-19 12:50:00,40.58,40.59,40.55,40.58,125029.0,29.5859,29.5932,29.564,29.5859,125029.0
2015-06-19 13:00:00,40.57,40.59,40.55,40.56,111461.0,29.5786,29.5932,29.564,29.5713,111461.0
2015-06-19 13:10:00,40.56,40.59,40.55,40.59,102860.0,29.5713,29.5932,29.564,29.5932,102860.0
2015-06-19 13:20:00,40.59,40.6,40.57,40.58,87712.0,29.5932,29.6005,29.5786,29.5859,87712.0
2015-06-19 13:30:00,40.59,40.61,40.58,40.59,137241.0,29.5932,29.6078,29.5859,29.5932,137241.0
2015-06-19 13:40:00,40.6,40.6,40.56,40.57,104024.0,29.6005,29.6005,29.5713,29.5786,104024.0
2015-06-19 13:50:00,40.58,40.6,40.57,40.59,98704.0,29.5859,29.6005,29.5786,29.5932,98704.0
2015-06-19 14:00:00,40.59,40.59,40.53,40.55,439236.0,29.5932,29.5932,29.5495,29.564,439236.0
2015-06-19 14:10:00,40.56,40.56,40.54,40.55,114793.0,29.5713,29.5713,29.5568,29.564,114793.0
2015-06-19 14:20:00,40.55,40.56,40.48,40.52,190617.0,29.564,29.5713,29.513,29.5422,190617.0
2015-06-19 14:30:00,40.52,40.53,40.5,40.52,140368.0,29.5422,29.5495,29.5276,29.5422,140368.0
2015-06-19 14:40:00,40.52,40.55,40.5,40.54,199576.0,29.5422,29.564,29.5276,29.5568,199576.0
2015-06-19 14:50:00,40.54,40.54,40.49,40.51,143577.0,29.5568,29.5568,29.5203,29.5349,143577.0
2015-06-19 15:00:00,40.51,40.51,40.47,40.51,240308.0,29.5349,29.5349,29.5057,29.5349,240308.0
2015-06-19 15:10:00,40.51,40.51,40.45,40.48,225895.0,29.5349,29.5349,29.4911,29.513,225895.0
2015-06-19 15:20:00,40.48,40.48,40.43,40.44,216921.0,29.513,29.513,29.4766,29.4838,216921.0
2015-06-19 15:30:00,40.43,40.47,40.42,40.47,369980.0,29.4766,29.5057,29.4693,29.5057,369980.0
2015-06-19 15:40:00,40.46,40.51,40.45,40.5,551612.0,29.4984,29.5349,29.4911,29.5276,551612.0
2015-06-19 15:50:00,40.5,40.5,40.41,40.41,1373329.0,29.5276,29.5276,29.462,29.462,1373329.0
2015-06-22 09:30:00,40.51,40.61,40.47,40.57,595538.0,29.5349,29.6078,29.5057,29.5786,595538.0
2015-06-22 09:40:00,40.58,40.6,40.56,40.59,404675.0,29.5859,29.6005,29.5713,29.5932,404675.0
2015-06-22 09:50:00,40.59,40.68,40.59,40.66,174062.0,29.5932,29.6588,29.5932,29.6442,174062.0
2015-06-22 10:00:00,40.66,40.74,40.65,40.74,226873.0,29.6442,29.7026,29.637,29.7026,226873.0
2015-06-22 10:10:00,40.73,40.74,40.7,40.72,127786.0,29.6953,29.7026,29.6734,29.688,127786.0
2015-06-22 10:20:00,40.71,40.73,40.68,40.68,182312.0,29.6807,29.6953,29.6588,29.6588,182312.0
2015-06-22 10:30:00,40.69,40.74,40.68,40.74,310605.0,29.6661,29.7026,29.6588,29.7026,310605.0
2015-06-22 10:40:00,40.73,40.79,40.71,40.72,299327.0,29.6953,29.739,29.6807,29.688,299327.0
2015-06-22 10:50:00,40.71,40.74,40.7,40.73,145838.0,29.6807,29.7026,29.6734,29.6953,145838.0
2015-06-22 11:00:00,40.72,40.78,40.71,40.76,265519.0,29.688,29.7317,29.6807,29.7172,265519.0
2015-06-22 11:10:00,40.76,40.79,40.73,40.79,182958.0,29.7172,29.739,29.6953,29.739,182958.0
2015-06-22 11:20:00,40.79,40.81,40.74,40.77,258874.0,29.739,29.7536,29.7026,29.7244,258874.0
2015-06-22 11:30:00,40.77,40.78,40.72,40.73,136176.0,29.7244,29.7317,29.688,29.6953,136176.0
2015-06-22 11:40:00,40.74,40.77,40.7,40.73,149993.0,29.7026,29.7244,29.6734,29.6953,149993.0
2015-06-22 11:50:00,40.73,40.74,40.67,40.68,133025.0,29.6953,29.7026,29.6515,29.6588,133025.0
2015-06-22 12:00:00,40.69,40.72,40.67,40.71,134616.0,29.6661,29.688,29.6515,29.6807,134616.0
2015-06-22 12:10:00,40.7,40.73,40.68,40.71,179467.0,29.6734,29.6953,29.6588,29.6807,179467.0
2015-06-22 12:20:00,40.72,40.73,40.63,40.66,141827.0,29.688,29.6953,29.6224,29.6442,141827.0
2015-06-22 12:30:00,40.67,40.67,40.64,40.66,68277.0,29.6515,29.6515,29.6297,29.6442,68277.0
2015-06-22 12:40:00,40.67,40.67,40.63,40.64,117148.0,29.6515,29.6515,29.6224,29.6297,117148.0
2015-06-22 12:50:00,40.64,40.64,40.62,40.62,126254.0,29.6297,29.6297,29.6151,29.6151,126254.0
2015-06-22 13:00:00,40.62,40.63,40.59,40.59,93773.0,29.6151,29.6224,29.5932,29.5932,93773.0
2015-06-22 13:10:00,40.6,40.61,40.57,40.59,108445.0,29.6005,29.6078,29.5786,29.5932,108445.0
2015-06-22 13:20:00,40.58,40.6,40.55,40.55,253591.0,29.5859,29.6005,29.564,29.564,253591.0
2015-06-22 13:30:00,40.55,40.57,40.54,40.55,201391.0,29.564,29.5786,29.5568,29.564,201391.0
2015-06-22 13:40:00,40.55,40.59,40.54,40.59,99410.0,29.564,29.5932,29.5568,29.5932,99410.0
2015-06-22 13:50:00,40.59,40.59,40.55,40.58,125145.0,29.5932,29.5932,29.564,29.5859,125145.0
2015-06-22 14:00:00,40.59,40.59,40.55,40.59,93681.0,29.5932,29.5932,29.564,29.5932,93681.0
2015-06-22 14:10:00,40.58,40.59,40.57,40.57,73450.0,29.5859,29.5932,29.5786,29.5786,73450.0
2015-06-22 14:20:00,40.57,40.57,40.53,40.53,110506.0,29.5786,29.5786,29.5495,29.5495,110506.0
2015-06-22 14:30:00,40.54,40.6,40.52,40.58,135579.0,29.5568,29.6005,29.5422,29.5859,135579.0
2015-06-22 14:40:00,40.58,40.59,40.54,40.54,63777.0,29.5859,29.5932,29.5568,29.5568,63777.0
2015-06-22 14:50:00,40.54,40.58,40.54,40.55,149073.0,29.5568,29.5859,29.5568,29.564,149073.0
2015-06-22 15:00:00,40.55,40.56,40.52,40.55,94424.0,29.564,29.5713,29.5422,29.564,94424.0
2015-06-22 15:10:00,40.55,40.56,40.53,40.54,139199.0,29.564,29.5713,29.5495,29.5568,139199.0
2015-06-22 15:20:00,40.54,40.55,40.52,40.52,196327.0,29.5568,29.564,29.5422,29.5422,196327.0
2015-06-22 15:30:00,40.52,40.54,40.5,40.5,193358.0,29.5422,29.5568,29.5276,29.5276,193358.0
2015-06-22 15:40:00,40.5,40.51,40.46,40.48,343343.0,29.5276,29.5349,29.4984,29.513,343343.0
2015-06-22 15:50:00,40.48,40.51,40.48,40.48,751841.0,29.513,29.5349,29.513,29.513,751841.0
2015-06-23 09:30:00,40.43,40.49,40.35,40.37,446453.0,29.4766,29.5203,29.4182,29.4328,446453.0
2015-06-23 09:40:00,40.37,40.41,40.36,40.38,215765.0,29.4328,29.462,29.4255,29.4401,215765.0
2015-06-23 09:50:00,40.39,40.45,40.38,40.44,225698.0,29.4474,29.4911,29.4401,29.4838,225698.0
2015-06-23 10:00:00,40.43,40.52,40.42,40.45,208119.0,29.4766,29.5422,29.4693,29.4911,208119.0
2015-06-23 10:10:00,40.44,40.47,40.37,40.37,141475.0,29.4838,29.5057,29.4328,29.4328,141475.0
2015-06-23 10:20:00,40.37,40.43,40.35,40.39,239047.0,29.4328,29.4766,29.4182,29.4474,239047.0
2015-06-23 10:30:00,40.38,40.43,40.38,40.39,192204.0,29.4401,29.4766,29.4401,29.4474,192204.0
2015-06-23 10:40:00,40.39,40.41,40.34,40.39,118843.0,29.4474,29.462,29.4109,29.4474,118843.0
2015-06-23 10:50:00,40.4,40.43,40.36,40.4,156697.0,29.4547,29.4766,29.4255,29.4547,156697.0
2015-06-23 11:00:00,40.4,40.4,40.36,40.39,173910.0,29.4547,29.4547,29.4255,29.4474,173910.0
2015-06-23 11:10:00,40.39,40.42,40.36,40.39,195217.0,29.4474,29.4693,29.4255,29.4474,195217.0
2015-06-23 11:20:00,40.4,40.41,40.31,40.33,248582.0,29.4547,29.462,29.3891,29.4036,248582.0
2015-06-23 11:30:00,40.33,40.39,40.32,40.34,191553.0,29.4036,29.4474,29.3964,29.4109,191553.0
2015-06-23 11:40:00,40.34,40.4,40.33,40.4,332035.0,29.4109,29.4547,29.4036,29.4547,332035.0
2015-06-23 11:50:00,40.4,40.4,40.34,40.35,143279.0,29.4547,29.4547,29.4109,29.4182,143279.0
2015-06-23 12:00:00,40.34,40.36,40.32,40.34,126423.0,29.4109,29.4255,29.3964,29.4109,126423.0
2015-06-23 12:10:00,40.33,40.35,40.33,40.34,66994.0,29.4036,29.4182,29.4036,29.4109,66994.0
2015-06-23 12:20:00,40.34,40.38,40.32,40.37,177597.0,29.4109,29.4401,29.3964,29.4328,177597.0
2015-06-23 12:30:00,40.37,40.41,40.36,40.4,143697.0,29.4328,29.462,29.4255,29.4547,143697.0
2015-06-23 12:40:00,40.4,40.43,40.39,40.43,184354.0,29.4547,29.4766,29.4474,29.4766,184354.0
2015-06-23 12:50:00,40.42,40.43,40.39,40.41,80530.0,29.4693,29.4766,29.4474,29.462,80530.0
2015-06-23 13:00:00,40.41,40.42,40.38,40.41,82759.0,29.462,29.4693,29.4401,29.462,82759.0
2015-06-23 13:10:00,40.41,40.42,40.38,40.41,64949.0,29.462,29.4693,29.4401,29.462,64949.0
2015-06-23 13:20:00,40.42,40.43,40.41,40.43,117753.0,29.4693,29.4766,29.462,29.4766,117753.0
2015-06-23 13:30:00,40.42,40.43,40.39,40.39,97249.0,29.4693,29.4766,29.4474,29.4474,97249.0
2015-06-23 13:40:00,40.4,40.44,40.39,40.41,107663.0,29.4547,29.4838,29.4474,29.462,107663.0
2015-06-23 13:50:00,40.42,40.42,40.39,40.4,114467.0,29.4693,29.4693,29.4474,29.4547,114467.0
2015-06-23 14:00:00,40.4,40.41,40.38,40.38,92650.0,29.4547,29.462,29.4401,29.4401,92650.0
2015-06-23 14:10:00,40.38,40.41,40.36,40.38,157728.0,29.4401,29.462,29.4255,29.4401,157728.0
2015-06-23 14:20:00,40.38,40.39,40.36,40.38,146995.0,29.4401,29.4474,29.4255,29.4401,146995.0
2015-06-23 14:30:00,40.38,40.41,40.36,40.4,191368.0,29.4401,29.462,29.4255,29.4547,191368.0
2015-06-23 14:40:00,40.4,40.41,40.39,40.39,211013.0,29.4547,29.462,29.4474,29.4474,211013.0
2015-06-23 14:50:00,40.39,40.4,40.39,40.4,66365.0,29.4474,29.4547,29.4474,29.4547,66365.0
2015-06-23 15:00:00,40.39,40.4,40.36,40.37,144015.0,29.4474,29.4547,29.4255,29.4328,144015.0
2015-06-23 15:10:00,40.36,40.37,40.34,40.35,141326.0,29.4255,29.4328,29.4109,29.4182,141326.0
2015-06-23 15:20:00,40.35,40.37,40.34,40.35,269801.0,29.4182,29.4328,29.4109,29.4182,269801.0
2015-06-23 15:30:00,40.34,40.37,40.34,40.35,319269.0,29.4109,29.4328,29.4109,29.4182,319269.0
2015-06-23 15:40:00,40.35,40.36,40.33,40.35,421367.0,29.4182,29.4255,29.4036,29.4182,421367.0
2015-06-23 15:50:00,40.36,40.38,40.34,40.36,1011681.0,29.4255,29.4401,29.4109,29.4255,1011681.0
2015-06-24 09:30:00,40.37,40.45,40.25,40.34,486176.0,29.4328,29.4911,29.3453,29.4109,486176.0
2015-06-24 09:40:00,40.34,40.36,40.3,40.31,191122.0,29.4109,29.4255,29.3818,29.3891,191122.0
2015-06-24 09:50:00,40.31,40.33,40.27,40.27,129996.0,29.3891,29.4036,29.3599,29.3599,129996.0
2015-06-24 10:00:00,40.27,40.34,40.26,40.34,303659.0,29.3599,29.4109,29.3526,29.4109,303659.0
2015-06-24 10:10:00,40.35,40.39,40.33,40.38,217273.0,29.4182,29.4474,29.4036,29.4401,217273.0
2015-06-24 10:20:00,40.37,40.39,40.33,40.37,170906.0,29.4328,29.4474,29.4036,29.4328,170906.0
2015-06-24 10:30:00,40.38,40.39,40.34,40.37,217785.0,29.4401,29.4474,29.4109,29.4328,217785.0
2015-06-24 10:40:00,40.37,40.39,40.33,40.33,104735.0,29.4328,29.4474,29.4036,29.4036,104735.0
2015-06-24 10:50:00,40.34,40.37,40.33,40.35,116781.0,29.4109,29.4328,29.4036,29.4182,116781.0
2015-06-24 11:00:00,40.35,40.36,40.3,40.31,150500.0,29.4182,29.4255,29.3818,29.3891,150500.0
2015-06-24 11:10:00,40.32,40.32,40.28,40.31,127884.0,29.3964,29.3964,29.3672,29.3891,127884.0
2015-06-24 11:20:00,40.31,40.32,40.27,40.28,147760.0,29.3891,29.3964,29.3599,29.3672,147760.0
2015-06-24 11:30:00,40.29,40.31,40.27,40.28,78633.0,29.3745,29.3891,29.3599,29.3672,78633.0
2015-06-24 11:40:00,40.27,40.31,40.25,40.3,100949.0,29.3599,29.3891,29.3453,29.3818,100949.0
2015-06-24 11:50:00,40.29,40.32,40.29,40.3,81942.0,29.3745,29.3964,29.3745,29.3818,81942.0
2015-06-24 12:00:00,40.3,40.31,40.26,40.28,129195.0,29.3818,29.3891,29.3526,29.3672,129195.0
2015-06-24 12:10:00,40.29,40.32,40.25,40.31,72489.0,29.3745,29.3964,29.3453,29.3891,72489.0
2015-06-24 12:20:00,40.32,40.32,40.28,40.3,203907.0,29.3964,29.3964,29.3672,29.3818,203907.0
2015-06-24 12:30:00,40.3,40.31,40.28,40.3,104368.0,29.3818,29.3891,29.3672,29.3818,104368.0
2015-06-24 12:40:00,40.3,40.31,40.27,40.29,183803.0,29.3818,29.3891,29.3599,29.3745,183803.0
2015-06-24 12:50:00,40.29,40.3,40.26,40.28,62691.0,29.3745,29.3818,29.3526,29.3672,62691.0
2015-06-24 13:00:00,40.27,40.3,40.27,40.3,93967.0,29.3599,29.3818,29.3599,29.3818,93967.0
2015-06-24 13:10:00,40.3,40.31,40.28,40.3,50440.0,29.3818,29.3891,29.3672,29.3818,50440.0
2015-06-24 13:20:00,40.3,40.3,40.22,40.23,228525.0,29.3818,29.3818,29.3235,29.3307,228525.0
2015-06-24 13:30:00,40.23,40.24,40.21,40.23,119406.0,29.3307,29.338,29.3162,29.3307,119406.0
2015-06-24 13:40:00,40.23,40.24,40.2,40.23,131733.0,29.3307,29.338,29.3089,29.3307,131733.0
2015-06-24 13:50:00,40.24,40.25,40.21,40.25,72050.0,29.338,29.3453,29.3162,29.3453,72050.0
2015-06-24 14:00:00,40.24,40.25,40.21,40.23,80891.0,29.338,29.3453,29.3162,29.3307,80891.0
2015-06-24 14:10:00,40.23,40.23,40.2,40.21,102775.0,29.3307,29.3307,29.3089,29.3162,102775.0
2015-06-24 14:20:00,40.21,40.25,40.2,40.24,188407.0,29.3162,29.3453,29.3089,29.338,188407.0
2015-06-24 14:30:00,40.24,40.28,40.23,40.26,104303.0,29.338,29.3672,29.3307,29.3526,104303.0
2015-06-24 14:40:00,40.27,40.27,40.25,40.27,71790.0,29.3599,29.3599,29.3453,29.3599,71790.0
2015-06-24 14:50:00,40.27,40.3,40.26,40.27,91895.0,29.3599,29.3818,29.3526,29.3599,91895.0
2015-06-24 15:00:00,40.28,40.28,40.23,40.23,99547.0,29.3672,29.3672,29.3307,29.3307,99547.0
2015-06-24 15:10:00,40.23,40.26,40.23,40.25,116073.0,29.3307,29.3526,29.3307,29.3453,116073.0
2015-06-24 15:20:00,40.25,40.26,40.23,40.25,227795.0,29.3453,29.3526,29.3307,29.3453,227795.0
2015-06-24 15:30:00,40.25,40.26,40.22,40.23,276518.0,29.3453,29.3526,29.3235,29.3307,276518.0
2015-06-24 15:40:00,40.23,40.25,40.21,40.21,144357.0,29.3307,29.3453,29.3162,29.3162,144357.0
2015-06-24 15:50:00,40.21,40.24,40.19,40.21,817862.0,29.3162,29.338,29.3016,29.3162,817862.0
2015-06-25 09:30:00,40.28,40.34,40.17,40.25,762973.0,29.3672,29.4109,29.287,29.3453,762973.0
2015-06-25 09:40:00,40.24,40.27,40.19,40.24,457225.0,29.338,29.3599,29.3016,29.338,457225.0
2015-06-25 09:50:00,40.24,40.29,40.22,40.28,248054.0,29.338,29.3745,29.3235,29.3672,248054.0
2015-06-25 10:00:00,40.27,40.28,40.22,40.23,255103.0,29.3599,29.3672,29.3235,29.3307,255103.0
2015-06-25 10:10:00,40.23,40.26,40.22,40.25,176404.0,29.3307,29.3526,29.3235,29.3453,176404.0
2015-06-25 10:20:00,40.25,40.25,40.2,40.25,170383.0,29.3453,29.3453,29.3089,29.3453,170383.0
2015-06-25 10:30:00,40.24,40.25,40.2,40.22,129724.0,29.338,29.3453,29.3089,29.3235,129724.0
2015-06-25 10:40:00,40.22,40.24,40.2,40.23,185221.0,29.3235,29.338,29.3089,29.3307,185221.0
2015-06-25 10:50:00,40.23,40.25,40.21,40.25,136162.0,29.3307,29.3453,29.3162,29.3453,136162.0
2015-06-25 11:00:00,40.25,40.26,40.21,40.22,371856.0,29.3453,29.3526,29.3162,29.3235,371856.0
2015-06-25 11:10:00,40.23,40.27,40.22,40.25,208776.0,29.3307,29.3599,29.3235,29.3453,208776.0
2015-06-25 11:20:00,40.25,40.26,40.23,40.26,112256.0,29.3453,29.3526,29.3307,29.3526,112256.0
2015-06-25 11:30:00,40.26,40.28,40.23,40.25,136235.0,29.3526,29.3672,29.3307,29.3453,136235.0
2015-06-25 11:40:00,40.24,40.26,40.23,40.25,88223.0,29.338,29.3526,29.3307,29.3453,88223.0
2015-06-25 11:50:00,40.25,40.27,40.24,40.26,120910.0,29.3453,29.3599,29.338,29.3526,120910.0
2015-06-25 12:00:00,40.25,40.26,40.24,40.24,49280.0,29.3453,29.3526,29.338,29.338,49280.0
2015-06-25 12:10:00,40.24,40.25,40.23,40.25,144273.0,29.338,29.3453,29.3307,29.3453,144273.0
2015-06-25 12:20:00,40.25,40.25,40.23,40.24,140252.0,29.3453,29.3453,29.3307,29.338,140252.0
2015-06-25 12:30:00,40.24,40.28,40.23,40.27,161975.0,29.338,29.3672,29.3307,29.3599,161975.0
2015-06-25 12:40:00,40.27,40.27,40.25,40.26,158996.0,29.3599,29.3599,29.3453,29.3526,158996.0
2015-06-25 12:50:00,40.27,40.27,40.24,40.24,157558.0,29.3599,29.3599,29.338,29.338,157558.0
2015-06-25 13:00:00,40.25,40.25,40.24,40.24,98979.0,29.3453,29.3453,29.338,29.338,98979.0
2015-06-25 13:10:00,40.24,40.26,40.22,40.22,153229.0,29.338,29.3526,29.3235,29.3235,153229.0
2015-06-25 13:20:00,40.23,40.23,40.2,40.21,76403.0,29.3307,29.3307,29.3089,29.3162,76403.0
2015-06-25 13:30:00,40.21,40.21,40.19,40.21,92762.0,29.3162,29.3162,29.3016,29.3162,92762.0
2015-06-25 13:40:00,40.21,40.22,40.19,40.22,121459.0,29.3162,29.3235,29.3016,29.3235,121459.0
2015-06-25 13:50:00,40.22,40.23,40.18,40.19,94257.0,29.3235,29.3307,29.2943,29.3016,94257.0
2015-06-25 14:00:00,40.19,40.19,40.11,40.12,476988.0,29.3016,29.3016,29.2433,29.2505,476988.0
2015-06-25 14:10:00,40.12,40.14,40.08,40.13,288645.0,29.2505,29.2651,29.2214,29.2578,288645.0
2015-06-25 14:20:00,40.12,40.13,40.07,40.11,253639.0,29.2505,29.2578,29.2141,29.2433,253639.0
2015-06-25 14:30:00,40.11,40.12,40.09,40.11,183393.0,29.2433,29.2505,29.2287,29.2433,183393.0
2015-06-25 14:40:00,40.11,40.11,40.1,40.1,153874.0,29.2433,29.2433,29.236,29.236,153874.0
2015-06-25 14:50:00,40.11,40.11,40.06,40.09,472321.0,29.2433,29.2433,29.2068,29.2287,472321.0
2015-06-25 15:00:00,40.09,40.12,40.06,40.11,424368.0,29.2287,29.2505,29.2068,29.2433,424368.0
2015-06-25 15:10:00,40.11,40.11,40.07,40.08,225230.0,29.2433,29.2433,29.2141,29.2214,225230.0
2015-06-25 15:20:00,40.08,40.12,40.08,40.1,214132.0,29.2214,29.2505,29.2214,29.236,214132.0
2015-06-25 15:30:00,40.09,40.1,40.06,40.08,271640.0,29.2287,29.236,29.2068,29.2214,271640.0
2015-06-25 15:40:00,40.08,40.08,40.02,40.07,505655.0,29.2214,29.2214,29.1776,29.2141,505655.0
2015-06-25 15:50:00,40.07,40.07,40.02,40.02,907102.0,29.2141,29.2141,29.1776,29.1776,907102.0
2015-06-26 09:30:00,40.1,40.27,40.09,40.2,681016.0,29.236,29.3599,29.2287,29.3089,681016.0
2015-06-26 09:40:00,40.2,40.24,40.16,40.2,403609.0,29.3089,29.338,29.2797,29.3089,403609.0
2015-06-26 09:50:00,40.21,40.26,40.19,40.19,162949.0,29.3162,29.3526,29.3016,29.3016,162949.0
2015-06-26 10:00:00,40.19,40.27,40.19,40.26,205205.0,29.3016,29.3599,29.3016,29.3526,205205.0
2015-06-26 10:10:00,40.27,40.32,40.24,40.3,219782.0,29.3599,29.3964,29.338,29.3818,219782.0
2015-06-26 10:20:00,40.3,40.33,40.27,40.33,160356.0,29.3818,29.4036,29.3599,29.4036,160356.0
2015-06-26 10:30:00,40.33,40.34,40.28,40.33,155394.0,29.4036,29.4109,29.3672,29.4036,155394.0
2015-06-26 10:40:00,40.33,40.35,40.3,40.3,200386.0,29.4036,29.4182,29.3818,29.3818,200386.0
2015-06-26 10:50:00,40.31,40.32,40.23,40.25,281062.0,29.3891,29.3964,29.3307,29.3453,281062.0
2015-06-26 11:00:00,40.26,40.29,40.23,40.23,308616.0,29.3526,29.3745,29.3307,29.3307,308616.0
2015-06-26 11:10:00,40.23,40.25,40.19,40.2,171652.0,29.3307,29.3453,29.3016,29.3089,171652.0
2015-06-26 11:20:00,40.2,40.21,40.16,40.2,250361.0,29.3089,29.3162,29.2797,29.3089,250361.0
2015-06-26 11:30:00,40.2,40.22,40.15,40.19,258490.0,29.3089,29.3235,29.2724,29.3016,258490.0
2015-06-26 11:40:00,40.2,40.23,40.18,40.23,104474.0,29.3089,29.3307,29.2943,29.3307,104474.0
2015-06-26 11:50:00,40.22,40.23,40.18,40.19,197599.0,29.3235,29.3307,29.2943,29.3016,197599.0
2015-06-26 12:00:00,40.19,40.19,40.15,40.17,103092.0,29.3016,29.3016,29.2724,29.287,103092.0
2015-06-26 12:10:00,40.17,40.18,40.15,40.16,64041.0,29.287,29.2943,29.2724,29.2797,64041.0
2015-06-26 12:20:00,40.17,40.17,40.14,40.17,71877.0,29.287,29.287,29.2651,29.287,71877.0
2015-06-26 12:30:00,40.16,40.16,40.09,40.1,98719.0,29.2797,29.2797,29.2287,29.236,98719.0
2015-06-26 12:40:00,40.1,40.14,40.1,40.13,146120.0,29.236,29.2651,29.236,29.2578,146120.0
2015-06-26 12:50:00,40.12,40.15,40.07,40.08,121057.0,29.2505,29.2724,29.2141,29.2214,121057.0
2015-06-26 13:00:00,40.08,40.12,40.05,40.06,133637.0,29.2214,29.2505,29.1995,29.2068,133637.0
2015-06-26 13:10:00,40.06,40.06,40.02,40.02,105667.0,29.2068,29.2068,29.1776,29.1776,105667.0
2015-06-26 13:20:00,40.02,40.07,40.02,40.07,101186.0,29.1776,29.2141,29.1776,29.2141,101186.0
2015-06-26 13:30:00,40.06,40.07,40.04,40.05,89898.0,29.2068,29.2141,29.1922,29.1995,89898.0
2015-06-26 13:40:00,40.05,40.11,40.05,40.09,139228.0,29.1995,29.2433,29.1995,29.2287,139228.0
2015-06-26 13:50:00,40.09,40.1,40.07,40.07,78679.0,29.2287,29.236,29.2141,29.2141,78679.0
2015-06-26 14:00:00,40.07,40.1,40.07,40.08,141903.0,29.2141,29.236,29.2141,29.2214,141903.0
2015-06-26 14:10:00,40.07,40.09,40.05,40.06,94170.0,29.2141,29.2287,29.1995,29.2068,94170.0
2015-06-26 14:20:00,40.06,40.09,40.06,40.09,79222.0,29.2068,29.2287,29.2068,29.2287,79222.0
2015-06-26 14:30:00,40.08,40.11,40.07,40.08,225709.0,29.2214,29.2433,29.2141,29.2214,225709.0
2015-06-26 14:40:00,40.09,40.09,40.04,40.08,107091.0,29.2287,29.2287,29.1922,29.2214,107091.0
2015-06-26 14:50:00,40.08,40.08,40.04,40.07,67308.0,29.2214,29.2214,29.1922,29.2141,67308.0
2015-06-26 15:00:00,40.06,40.1,40.06,40.1,280663.0,29.2068,29.236,29.2068,29.236,280663.0
2015-06-26 15:10:00,40.1,40.11,40.08,40.11,159722.0,29.236,29.2433,29.2214,29.2433,159722.0
2015-06-26 15:20:00,40.1,40.11,40.07,40.1,192209.0,29.236,29.2433,29.2141,29.236,192209.0
2015-06-26 15:30:00,40.1,40.1,40.07,40.08,316204.0,29.236,29.236,29.2141,29.2214,316204.0
2015-06-26 15:40:00,40.08,40.09,40.05,40.06,315833.0,29.2214,29.2287,29.1995,29.2068,315833.0
2015-06-26 15:50:00,40.06,40.09,40.02,40.02,2234348.0,29.2068,29.2287,29.1776,29.1776,2234348.0
2015-06-29 09:30:00,39.8,39.98,39.76,39.9,652345.0,29.0172,29.1485,28.9881,29.0901,652345.0
2015-06-29 09:40:00,39.89,39.92,39.86,39.91,515371.0,29.0829,29.1047,29.061,29.0974,515371.0
2015-06-29 09:50:00,39.9,39.91,39.84,39.85,284386.0,29.0901,29.0974,29.0464,29.0537,284386.0
2015-06-29 10:00:00,39.84,39.89,39.79,39.83,331769.0,29.0464,29.0829,29.0099,29.0391,331769.0
2015-06-29 10:10:00,39.83,39.87,39.8,39.83,228291.0,29.0391,29.0683,29.0172,29.0391,228291.0
2015-06-29 10:20:00,39.82,39.85,39.8,39.81,194689.0,29.0318,29.0537,29.0172,29.0245,194689.0
2015-06-29 10:30:00,39.8,39.81,39.78,39.8,368827.0,29.0172,29.0245,29.0027,29.0172,368827.0
2015-06-29 10:40:00,39.8,39.86,39.79,39.82,233249.0,29.0172,29.061,29.0099,29.0318,233249.0
2015-06-29 10:50:00,39.82,39.83,39.78,39.78,208506.0,29.0318,29.0391,29.0027,29.0027,208506.0
2015-06-29 11:00:00,39.78,39.81,39.78,39.8,199117.0,29.0027,29.0245,29.0027,29.0172,199117.0
2015-06-29 11:10:00,39.8,39.8,39.73,39.73,286924.0,29.0172,29.0172,28.9662,28.9662,286924.0
2015-06-29 11:20:00,39.73,39.81,39.73,39.8,204127.0,28.9662,29.0245,28.9662,29.0172,204127.0
2015-06-29 11:30:00,39.81,39.81,39.76,39.78,202162.0,29.0245,29.0245,28.9881,29.0027,202162.0
2015-06-29 11:40:00,39.78,39.78,39.73,39.76,224163.0,29.0027,29.0027,28.9662,28.9881,224163.0
2015-06-29 11:50:00,39.76,39.76,39.72,39.75,163234.0,28.9881,28.9881,28.9589,28.9808,163234.0
2015-06-29 12:00:00,39.76,39.78,39.74,39.78,115763.0,28.9881,29.0027,28.9735,29.0027,115763.0
2015-06-29 12:10:00,39.77,39.78,39.73,39.74,182143.0,28.9954,29.0027,28.9662,28.9735,182143.0
2015-06-29 12:20:00,39.73,39.74,39.7,39.71,168580.0,28.9662,28.9735,28.9443,28.9516,168580.0
2015-06-29 12:30:00,39.71,39.73,39.7,39.71,165402.0,28.9516,28.9662,28.9443,28.9516,165402.0
2015-06-29 12:40:00,39.7,39.73,39.7,39.72,168261.0,28.9443,28.9662,28.9443,28.9589,168261.0
2015-06-29 12:50:00,39.72,39.73,39.7,39.72,171629.0,28.9589,28.9662,28.9443,28.9589,171629.0
2015-06-29 13:00:00,39.72,39.72,39.67,39.69,158478.0,28.9589,28.9589,28.9225,28.937,158478.0
2015-06-29 13:10:00,39.69,39.71,39.66,39.71,251523.0,28.937,28.9516,28.9152,28.9516,251523.0
2015-06-29 13:20:00,39.71,39.75,39.7,39.71,165566.0,28.9516,28.9808,28.9443,28.9516,165566.0
2015-06-29 13:30:00,39.72,39.74,39.71,39.72,87722.0,28.9589,28.9735,28.9516,28.9589,87722.0
2015-06-29 13:40:00,39.72,39.73,39.69,39.7,207294.0,28.9589,28.9662,28.937,28.9443,207294.0
2015-06-29 13:50:00,39.71,39.72,39.67,39.69,174796.0,28.9516,28.9589,28.9225,28.937,174796.0
2015-06-29 14:00:00,39.69,39.7,39.67,39.69,139893.0,28.937,28.9443,28.9225,28.937,139893.0
2015-06-29 14:10:00,39.68,39.7,39.63,39.65,195113.0,28.9297,28.9443,28.8933,28.9079,195113.0
2015-06-29 14:20:00,39.65,39.66,39.6,39.61,212987.0,28.9079,28.9152,28.8714,28.8787,212987.0
2015-06-29 14:30:00,39.61,39.63,39.56,39.61,275955.0,28.8787,28.8933,28.8423,28.8787,275955.0
2015-06-29 14:40:00,39.63,39.67,39.62,39.65,285423.0,28.8933,28.9225,28.886,28.9079,285423.0
2015-06-29 14:50:00,39.64,39.65,39.58,39.59,298338.0,28.9006,28.9079,28.8568,28.8641,298338.0
2015-06-29 15:00:00,39.58,39.6,39.57,39.57,272887.0,28.8568,28.8714,28.8496,28.8496,272887.0
2015-06-29 15:10:00,39.58,39.58,39.51,39.52,583340.0,28.8568,28.8568,28.8058,28.8131,583340.0
2015-06-29 15:20:00,39.53,39.54,39.5,39.5,440743.0,28.8204,28.8277,28.7985,28.7985,440743.0
2015-06-29 15:30:00,39.5,39.52,39.48,39.48,1135099.0,28.7985,28.8131,28.7839,28.7839,1135099.0
2015-06-29 15:40:00,39.48,39.49,39.41,39.48,778165.0,28.7839,28.7912,28.7329,28.7839,778165.0
2015-06-29 15:50:00,39.47,39.51,39.4,39.41,1478453.0,28.7766,28.8058,28.7256,28.7329,1478453.0
2015-06-30 09:30:00,39.61,39.61,39.4,39.41,851443.0,28.8787,28.8787,28.7256,28.7329,851443.0
2015-06-30 09:40:00,39.41,39.46,39.32,39.32,333455.0,28.7329,28.7694,28.6673,28.6673,333455.0
2015-06-30 09:50:00,39.33,39.4,39.26,39.27,500434.0,28.6746,28.7256,28.6235,28.6308,500434.0
2015-06-30 10:00:00,39.26,39.35,39.24,39.3,563706.0,28.6235,28.6892,28.609,28.6527,563706.0
2015-06-30 10:10:00,39.31,39.33,39.24,39.29,271859.0,28.66,28.6746,28.609,28.6454,271859.0
2015-06-30 10:20:00,39.29,39.42,39.28,39.41,629321.0,28.6454,28.7402,28.6381,28.7329,629321.0
2015-06-30 10:30:00,39.41,39.42,39.36,39.37,243105.0,28.7329,28.7402,28.6964,28.7037,243105.0
2015-06-30 10:40:00,39.38,39.39,39.29,39.32,245831.0,28.711,28.7183,28.6454,28.6673,245831.0
2015-06-30 10:50:00,39.31,39.41,39.28,39.37,259286.0,28.66,28.7329,28.6381,28.7037,259286.0
2015-06-30 11:00:00,39.38,39.4,39.35,39.38,155565.0,28.711,28.7256,28.6892,28.711,155565.0
2015-06-30 11:10:00,39.37,39.45,39.34,39.44,227506.0,28.7037,28.7621,28.6819,28.7548,227506.0
2015-06-30 11:20:00,39.44,39.44,39.34,39.35,290193.0,28.7548,28.7548,28.6819,28.6892,290193.0
2015-06-30 11:30:00,39.35,39.38,39.33,39.35,307639.0,28.6892,28.711,28.6746,28.6892,307639.0
2015-06-30 11:40:00,39.34,39.38,39.33,39.38,162787.0,28.6819,28.711,28.6746,28.711,162787.0
2015-06-30 11:50:00,39.38,39.38,39.27,39.27,105357.0,28.711,28.711,28.6308,28.6308,105357.0
2015-06-30 12:00:00,39.27,39.29,39.25,39.28,260983.0,28.6308,28.6454,28.6162,28.6381,260983.0
2015-06-30 12:10:00,39.28,39.29,39.22,39.24,150299.0,28.6381,28.6454,28.5944,28.609,150299.0
2015-06-30 12:20:00,39.24,39.25,39.14,39.16,275788.0,28.609,28.6162,28.536,28.5506,275788.0
2015-06-30 12:30:00,39.15,39.19,39.12,39.18,162660.0,28.5433,28.5725,28.5215,28.5652,162660.0
2015-06-30 12:40:00,39.18,39.21,39.17,39.2,153336.0,28.5652,28.5871,28.5579,28.5798,153336.0
2015-06-30 12:50:00,39.21,39.26,39.2,39.26,154958.0,28.5871,28.6235,28.5798,28.6235,154958.0
2015-06-30 13:00:00,39.26,39.3,39.24,39.25,148986.0,28.6235,28.6527,28.609,28.6162,148986.0
2015-06-30 13:10:00,39.25,39.26,39.22,39.25,147956.0,28.6162,28.6235,28.5944,28.6162,147956.0
2015-06-30 13:20:00,39.25,39.3,39.23,39.29,126065.0,28.6162,28.6527,28.6017,28.6454,126065.0
2015-06-30 13:30:00,39.29,39.37,39.28,39.36,262180.0,28.6454,28.7037,28.6381,28.6964,262180.0
2015-06-30 13:40:00,39.35,39.36,39.33,39.35,228413.0,28.6892,28.6964,28.6746,28.6892,228413.0
2015-06-30 13:50:00,39.35,39.36,39.33,39.34,335392.0,28.6892,28.6964,28.6746,28.6819,335392.0
2015-06-30 14:00:00,39.35,39.46,39.34,39.43,270696.0,28.6892,28.7694,28.6819,28.7475,270696.0
2015-06-30 14:10:00,39.43,39.47,39.42,39.43,369575.0,28.7475,28.7766,28.7402,28.7475,369575.0
2015-06-30 14:20:00,39.42,39.43,39.33,39.36,173397.0,28.7402,28.7475,28.6746,28.6964,173397.0
2015-06-30 14:30:00,39.37,39.4,39.33,39.39,130948.0,28.7037,28.7256,28.6746,28.7183,130948.0
2015-06-30 14:40:00,39.39,39.39,39.29,39.34,180127.0,28.7183,28.7183,28.6454,28.6819,180127.0
2015-06-30 14:50:00,39.34,39.34,39.25,39.26,292148.0,28.6819,28.6819,28.6162,28.6235,292148.0
2015-06-30 15:00:00,39.26,39.31,39.25,39.29,307843.0,28.6235,28.66,28.6162,28.6454,307843.0
2015-06-30 15:10:00,39.28,39.29,39.22,39.23,388809.0,28.6381,28.6454,28.5944,28.6017,388809.0
2015-06-30 15:20:00,39.23,39.26,39.22,39.26,332902.0,28.6017,28.6235,28.5944,28.6235,332902.0
2015-06-30 15:30:00,39.26,39.3,39.23,39.23,395680.0,28.6235,28.6527,28.6017,28.6017,395680.0
2015-06-30 15:40:00,39.23,39.31,39.19,39.3,609957.0,28.6017,28.66,28.5725,28.6527,609957.0
2015-06-30 15:50:00,39.3,39.33,39.21,39.21,1046477.0,28.6527,28.6746,28.5871,28.5871,1046477.0
2015-07-01 09:30:00,39.38,39.6,39.3,39.4,1287483.0,28.711,28.8714,28.6527,28.7256,1287483.0
2015-07-01 09:40:00,39.4,39.41,39.28,39.32,314828.0,28.7256,28.7329,28.6381,28.6673,314828.0
2015-07-01 09:50:00,39.32,39.39,39.32,39.37,194963.0,28.6673,28.7183,28.6673,28.7037,194963.0
2015-07-01 10:00:00,39.37,39.48,39.36,39.48,310742.0,28.7037,28.7839,28.6964,28.7839,310742.0
2015-07-01 10:10:00,39.48,39.53,39.42,39.48,354395.0,28.7839,28.8204,28.7402,28.7839,354395.0
2015-07-01 10:20:00,39.48,39.58,39.48,39.55,234836.0,28.7839,28.8568,28.7839,28.835,234836.0
2015-07-01 10:30:00,39.55,39.55,39.4,39.48,368519.0,28.835,28.835,28.7256,28.7839,368519.0
2015-07-01 10:40:00,39.47,39.53,39.42,39.43,210108.0,28.7766,28.8204,28.7402,28.7475,210108.0
2015-07-01 10:50:00,39.44,39.47,39.39,39.45,144154.0,28.7548,28.7766,28.7183,28.7621,144154.0
2015-07-01 11:00:00,39.46,39.49,39.43,39.47,196597.0,28.7694,28.7912,28.7475,28.7766,196597.0
2015-07-01 11:10:00,39.47,39.52,39.46,39.5,227832.0,28.7766,28.8131,28.7694,28.7985,227832.0
2015-07-01 11:20:00,39.49,39.55,39.49,39.52,182607.0,28.7912,28.835,28.7912,28.8131,182607.0
2015-07-01 11:30:00,39.53,39.57,39.49,39.5,238557.0,28.8204,28.8496,28.7912,28.7985,238557.0
2015-07-01 11:40:00,39.5,39.51,39.47,39.48,129840.0,28.7985,28.8058,28.7766,28.7839,129840.0
2015-07-01 11:50:00,39.48,39.5,39.45,39.46,115889.0,28.7839,28.7985,28.7621,28.7694,115889.0
2015-07-01 12:00:00,39.46,39.49,39.44,39.45,117352.0,28.7694,28.7912,28.7548,28.7621,117352.0
2015-07-01 12:10:00,39.45,39.49,39.45,39.47,96860.0,28.7621,28.7912,28.7621,28.7766,96860.0
2015-07-01 12:20:00,39.46,39.48,39.43,39.46,183883.0,28.7694,28.7839,28.7475,28.7694,183883.0
2015-07-01 12:30:00,39.46,39.52,39.45,39.51,211762.0,28.7694,28.8131,28.7621,28.8058,211762.0
2015-07-01 12:40:00,39.51,39.52,39.43,39.43,119363.0,28.8058,28.8131,28.7475,28.7475,119363.0
2015-07-01 12:50:00,39.44,39.45,39.41,39.43,132222.0,28.7548,28.7621,28.7329,28.7475,132222.0
2015-07-01 13:00:00,39.42,39.43,39.39,39.42,112492.0,28.7402,28.7475,28.7183,28.7402,112492.0
2015-07-01 13:10:00,39.41,39.46,39.41,39.46,106596.0,28.7329,28.7694,28.7329,28.7694,106596.0
2015-07-01 13:20:00,39.45,39.49,39.45,39.46,127936.0,28.7621,28.7912,28.7621,28.7694,127936.0
2015-07-01 13:30:00,39.46,39.49,39.46,39.47,114825.0,28.7694,28.7912,28.7694,28.7766,114825.0
2015-07-01 13:40:00,39.47,39.49,39.46,39.48,108922.0,28.7766,28.7912,28.7694,28.7839,108922.0
2015-07-01 13:50:00,39.48,39.49,39.44,39.45,122634.0,28.7839,28.7912,28.7548,28.7621,122634.0
2015-07-01 14:00:00,39.45,39.46,39.35,39.4,198964.0,28.7621,28.7694,28.6892,28.7256,198964.0
2015-07-01 14:10:00,39.4,39.41,39.37,39.41,128510.0,28.7256,28.7329,28.7037,28.7329,128510.0
2015-07-01 14:20:00,39.4,39.42,39.39,39.39,95379.0,28.7256,28.7402,28.7183,28.7183,95379.0
2015-07-01 14:30:00,39.4,39.41,39.37,39.4,111491.0,28.7256,28.7329,28.7037,28.7256,111491.0
2015-07-01 14:40:00,39.4,39.44,39.39,39.41,142556.0,28.7256,28.7548,28.7183,28.7329,142556.0
2015-07-01 14:50:00,39.42,39.46,39.41,39.43,145143.0,28.7402,28.7694,28.7329,28.7475,145143.0
2015-07-01 15:00:00,39.44,39.49,39.43,39.47,130726.0,28.7548,28.7912,28.7475,28.7766,130726.0
2015-07-01 15:10:00,39.48,39.51,39.46,39.51,148528.0,28.7839,28.8058,28.7694,28.8058,148528.0
2015-07-01 15:20:00,39.51,39.54,39.49,39.54,278279.0,28.8058,28.8277,28.7912,28.8277,278279.0
2015-07-01 15:30:00,39.54,39.56,39.46,39.48,415033.0,28.8277,28.8423,28.7694,28.7839,415033.0
2015-07-01 15:40:00,39.48,39.5,39.44,39.49,375093.0,28.7839,28.7985,28.7548,28.7912,375093.0
2015-07-01 15:50:00,39.5,39.51,39.47,39.5,1151313.0,28.7985,28.8058,28.7766,28.7985,1151313.0
2015-07-02 09:30:00,39.63,39.81,39.62,39.66,807565.0,28.8933,29.0245,28.886,28.9152,807565.0
2015-07-02 09:40:00,39.66,39.67,39.59,39.6,264362.0,28.9152,28.9225,28.8641,28.8714,264362.0
2015-07-02 09:50:00,39.59,39.61,39.55,39.55,176004.0,28.8641,28.8787,28.835,28.835,176004.0
2015-07-02 10:00:00,39.56,39.67,39.56,39.62,404487.0,28.8423,28.9225,28.8423,28.886,404487.0
2015-07-02 10:10:00,39.62,39.65,39.61,39.62,285522.0,28.886,28.9079,28.8787,28.886,285522.0
2015-07-02 10:20:00,39.62,39.63,39.6,39.61,123071.0,28.886,28.8933,28.8714,28.8787,123071.0
2015-07-02 10:30:00,39.61,39.62,39.55,39.58,158121.0,28.8787,28.886,28.835,28.8568,158121.0
2015-07-02 10:40:00,39.58,39.61,39.56,39.6,128169.0,28.8568,28.8787,28.8423,28.8714,128169.0
2015-07-02 10:50:00,39.59,39.62,39.57,39.59,183306.0,28.8641,28.886,28.8496,28.8641,183306.0
2015-07-02 11:00:00,39.59,39.6,39.51,39.52,129840.0,28.8641,28.8714,28.8058,28.8131,129840.0
2015-07-02 11:10:00,39.52,39.52,39.48,39.49,382127.0,28.8131,28.8131,28.7839,28.7912,382127.0
2015-07-02 11:20:00,39.49,39.51,39.46,39.47,144013.0,28.7912,28.8058,28.7694,28.7766,144013.0
2015-07-02 11:30:00,39.46,39.5,39.45,39.49,100819.0,28.7694,28.7985,28.7621,28.7912,100819.0
2015-07-02 11:40:00,39.49,39.5,39.48,39.5,103509.0,28.7912,28.7985,28.7839,28.7985,103509.0
2015-07-02 11:50:00,39.5,39.51,39.46,39.48,225588.0,28.7985,28.8058,28.7694,28.7839,225588.0
2015-07-02 12:00:00,39.48,39.49,39.45,39.45,150290.0,28.7839,28.7912,28.7621,28.7621,150290.0
2015-07-02 12:10:00,39.45,39.46,39.39,39.39,145624.0,28.7621,28.7694,28.7183,28.7183,145624.0
2015-07-02 12:20:00,39.4,39.41,39.38,39.39,218833.0,28.7256,28.7329,28.711,28.7183,218833.0
2015-07-02 12:30:00,39.4,39.43,39.38,39.4,95729.0,28.7256,28.7475,28.711,28.7256,95729.0
2015-07-02 12:40:00,39.4,39.43,39.39,39.41,46348.0,28.7256,28.7475,28.7183,28.7329,46348.0
2015-07-02 12:50:00,39.41,39.42,39.39,39.41,67997.0,28.7329,28.7402,28.7183,28.7329,67997.0
2015-07-02 13:00:00,39.41,39.42,39.36,39.39,99617.0,28.7329,28.7402,28.6964,28.7183,99617.0
2015-07-02 13:10:00,39.38,39.4,39.36,39.39,72166.0,28.711,28.7256,28.6964,28.7183,72166.0
2015-07-02 13:20:00,39.39,39.39,39.37,39.39,68120.0,28.7183,28.7183,28.7037,28.7183,68120.0
2015-07-02 13:30:00,39.39,39.42,39.37,39.39,67399.0,28.7183,28.7402,28.7037,28.7183,67399.0
2015-07-02 13:40:00,39.39,39.42,39.38,39.42,57371.0,28.7183,28.7402,28.711,28.7402,57371.0
2015-07-02 13:50:00,39.41,39.43,39.36,39.38,113059.0,28.7329,28.7475,28.6964,28.711,113059.0
2015-07-02 14:00:00,39.38,39.4,39.35,39.38,91118.0,28.711,28.7256,28.6892,28.711,91118.0
2015-07-02 14:10:00,39.38,39.41,39.38,39.41,54492.0,28.711,28.7329,28.711,28.7329,54492.0
2015-07-02 14:20:00,39.41,39.42,39.4,39.41,64673.0,28.7329,28.7402,28.7256,28.7329,64673.0
2015-07-02 14:30:00,39.41,39.45,39.4,39.45,98661.0,28.7329,28.7621,28.7256,28.7621,98661.0
2015-07-02 14:40:00,39.45,39.46,39.4,39.46,163852.0,28.7621,28.7694,28.7256,28.7694,163852.0
2015-07-02 14:50:00,39.46,39.48,39.43,39.48,187973.0,28.7694,28.7839,28.7475,28.7839,187973.0
2015-07-02 15:00:00,39.47,39.49,39.45,39.47,128550.0,28.7766,28.7912,28.7621,28.7766,128550.0
2015-07-02 15:10:00,39.47,39.49,39.44,39.46,194495.0,28.7766,28.7912,28.7548,28.7694,194495.0
2015-07-02 15:20:00,39.46,39.51,39.45,39.49,202540.0,28.7694,28.8058,28.7621,28.7912,202540.0
2015-07-02 15:30:00,39.48,39.49,39.45,39.47,200183.0,28.7839,28.7912,28.7621,28.7766,200183.0
2015-07-02 15:40:00,39.47,39.5,39.46,39.5,308172.0,28.7766,28.7985,28.7694,28.7985,308172.0
2015-07-02 15:50:00,39.5,39.52,39.47,39.48,892501.0,28.7985,28.8131,28.7766,28.7839,892501.0
2015-07-06 09:30:00,39.32,39.39,39.22,39.23,937444.0,28.6673,28.7183,28.5944,28.6017,937444.0
2015-07-06 09:40:00,39.23,39.32,39.22,39.29,204413.0,28.6017,28.6673,28.5944,28.6454,204413.0
2015-07-06 09:50:00,39.29,39.33,39.24,39.26,138134.0,28.6454,28.6746,28.609,28.6235,138134.0
2015-07-06 10:00:00,39.26,39.36,39.25,39.35,208536.0,28.6235,28.6964,28.6162,28.6892,208536.0
2015-07-06 10:10:00,39.35,39.41,39.31,39.4,529850.0,28.6892,28.7329,28.66,28.7256,529850.0
2015-07-06 10:20:00,39.4,39.52,39.39,39.48,514979.0,28.7256,28.8131,28.7183,28.7839,514979.0
2015-07-06 10:30:00,39.49,39.54,39.46,39.49,184854.0,28.7912,28.8277,28.7694,28.7912,184854.0
2015-07-06 10:40:00,39.49,39.6,39.47,39.58,288908.0,28.7912,28.8714,28.7766,28.8568,288908.0
2015-07-06 10:50:00,39.57,39.58,39.54,39.56,146608.0,28.8496,28.8568,28.8277,28.8423,146608.0
2015-07-06 11:00:00,39.57,39.57,39.52,39.56,206427.0,28.8496,28.8496,28.8131,28.8423,206427.0
2015-07-06 11:10:00,39.56,39.57,39.49,39.52,213027.0,28.8423,28.8496,28.7912,28.8131,213027.0
2015-07-06 11:20:00,39.51,39.53,39.49,39.51,123487.0,28.8058,28.8204,28.7912,28.8058,123487.0
2015-07-06 11:30:00,39.51,39.52,39.48,39.49,227090.0,28.8058,28.8131,28.7839,28.7912,227090.0
2015-07-06 11:40:00,39.49,39.55,39.48,39.55,166951.0,28.7912,28.835,28.7839,28.835,166951.0
2015-07-06 11:50:00,39.55,39.56,39.53,39.55,199112.0,28.835,28.8423,28.8204,28.835,199112.0
2015-07-06 12:00:00,39.55,39.55,39.49,39.51,131164.0,28.835,28.835,28.7912,28.8058,131164.0
2015-07-06 12:10:00,39.51,39.54,39.5,39.53,96085.0,28.8058,28.8277,28.7985,28.8204,96085.0
2015-07-06 12:20:00,39.52,39.55,39.52,39.55,73595.0,28.8131,28.835,28.8131,28.835,73595.0
2015-07-06 12:30:00,39.55,39.55,39.49,39.5,92804.0,28.835,28.835,28.7912,28.7985,92804.0
2015-07-06 12:40:00,39.5,39.51,39.48,39.48,90621.0,28.7985,28.8058,28.7839,28.7839,90621.0
2015-07-06 12:50:00,39.48,39.49,39.42,39.42,206279.0,28.7839,28.7912,28.7402,28.7402,206279.0
2015-07-06 13:00:00,39.42,39.49,39.42,39.46,136664.0,28.7402,28.7912,28.7402,28.7694,136664.0
2015-07-06 13:10:00,39.46,39.48,39.4,39.4,144856.0,28.7694,28.7839,28.7256,28.7256,144856.0
2015-07-06 13:20:00,39.4,39.4,39.35,39.38,167838.0,28.7256,28.7256,28.6892,28.711,167838.0
2015-07-06 13:30:00,39.37,39.42,39.36,39.41,132215.0,28.7037,28.7402,28.6964,28.7329,132215.0
2015-07-06 13:40:00,39.41,39.42,39.35,39.36,244113.0,28.7329,28.7402,28.6892,28.6964,244113.0
2015-07-06 13:50:00,39.36,39.37,39.33,39.35,136350.0,28.6964,28.7037,28.6746,28.6892,136350.0
2015-07-06 14:00:00,39.34,39.35,39.27,39.33,227847.0,28.6819,28.6892,28.6308,28.6746,227847.0
2015-07-06 14:10:00,39.33,39.38,39.32,39.37,212590.0,28.6746,28.711,28.6673,28.7037,212590.0
2015-07-06 14:20:00,39.37,39.37,39.31,39.32,178037.0,28.7037,28.7037,28.66,28.6673,178037.0
2015-07-06 14:30:00,39.31,39.34,39.3,39.32,119818.0,28.66,28.6819,28.6527,28.6673,119818.0
2015-07-06 14:40:00,39.32,39.36,39.3,39.34,176517.0,28.6673,28.6964,28.6527,28.6819,176517.0
2015-07-06 14:50:00,39.34,39.35,39.31,39.32,176433.0,28.6819,28.6892,28.66,28.6673,176433.0
2015-07-06 15:00:00,39.32,39.33,39.29,39.32,161308.0,28.6673,28.6746,28.6454,28.6673,161308.0
2015-07-06 15:10:00,39.32,39.36,39.31,39.33,222824.0,28.6673,28.6964,28.66,28.6746,222824.0
2015-07-06 15:20:00,39.33,39.36,39.32,39.32,239983.0,28.6746,28.6964,28.6673,28.6673,239983.0
2015-07-06 15:30:00,39.32,39.38,39.32,39.34,482720.0,28.6673,28.711,28.6673,28.6819,482720.0
2015-07-06 15:40:00,39.34,39.37,39.32,39.35,298312.0,28.6819,28.7037,28.6673,28.6892,298312.0
2015-07-06 15:50:00,39.35,39.42,39.35,39.42,581651.0,28.6892,28.7402,28.6892,28.7402,581651.0
2015-07-07 09:30:00,39.49,39.59,39.48,39.54,449895.0,28.7912,28.8641,28.7839,28.8277,449895.0
2015-07-07 09:40:00,39.53,39.58,39.46,39.57,565514.0,28.8204,28.8568,28.7694,28.8496,565514.0
2015-07-07 09:50:00,39.57,39.61,39.51,39.54,282875.0,28.8496,28.8787,28.8058,28.8277,282875.0
2015-07-07 10:00:00,39.53,39.54,39.42,39.49,337388.0,28.8204,28.8277,28.7402,28.7912,337388.0
2015-07-07 10:10:00,39.5,39.53,39.44,39.46,289376.0,28.7985,28.8204,28.7548,28.7694,289376.0
2015-07-07 10:20:00,39.46,39.47,39.42,39.46,378629.0,28.7694,28.7766,28.7402,28.7694,378629.0
2015-07-07 10:30:00,39.46,39.48,39.4,39.45,161907.0,28.7694,28.7839,28.7256,28.7621,161907.0
2015-07-07 10:40:00,39.44,39.47,39.39,39.46,282351.0,28.7548,28.7766,28.7183,28.7694,282351.0
2015-07-07 10:50:00,39.46,39.55,39.45,39.5,502119.0,28.7694,28.835,28.7621,28.7985,502119.0
2015-07-07 11:00:00,39.51,39.54,39.47,39.53,305789.0,28.8058,28.8277,28.7766,28.8204,305789.0
2015-07-07 11:10:00,39.53,39.61,39.52,39.59,335878.0,28.8204,28.8787,28.8131,28.8641,335878.0
2015-07-07 11:20:00,39.59,39.6,39.5,39.52,296623.0,28.8641,28.8714,28.7985,28.8131,296623.0
2015-07-07 11:30:00,39.52,39.57,39.49,39.57,292917.0,28.8131,28.8496,28.7912,28.8496,292917.0
2015-07-07 11:40:00,39.57,39.65,39.56,39.64,312866.0,28.8496,28.9079,28.8423,28.9006,312866.0
2015-07-07 11:50:00,39.65,39.77,39.61,39.76,375569.0,28.9079,28.9954,28.8787,28.9881,375569.0
2015-07-07 12:00:00,39.76,39.78,39.73,39.76,228000.0,28.9881,29.0027,28.9662,28.9881,228000.0
2015-07-07 12:10:00,39.75,39.76,39.7,39.73,170127.0,28.9808,28.9881,28.9443,28.9662,170127.0
2015-07-07 12:20:00,39.72,39.74,39.66,39.67,191054.0,28.9589,28.9735,28.9152,28.9225,191054.0
2015-07-07 12:30:00,39.66,39.74,39.65,39.72,233155.0,28.9152,28.9735,28.9079,28.9589,233155.0
2015-07-07 12:40:00,39.73,39.79,39.72,39.76,222442.0,28.9662,29.0099,28.9589,28.9881,222442.0
2015-07-07 12:50:00,39.76,39.88,39.76,39.85,218013.0,28.9881,29.0756,28.9881,29.0537,218013.0
2015-07-07 13:00:00,39.86,39.87,39.79,39.82,268805.0,29.061,29.0683,29.0099,29.0318,268805.0
2015-07-07 13:10:00,39.82,39.92,39.8,39.84,241221.0,29.0318,29.1047,29.0172,29.0464,241221.0
2015-07-07 13:20:00,39.84,39.87,39.8,39.87,174531.0,29.0464,29.0683,29.0172,29.0683,174531.0
2015-07-07 13:30:00,39.87,39.91,39.86,39.91,243141.0,29.0683,29.0974,29.061,29.0974,243141.0
2015-07-07 13:40:00,39.9,40.06,39.9,40.05,900745.0,29.0901,29.2068,29.0901,29.1995,900745.0
2015-07-07 13:50:00,40.05,40.06,40.03,40.04,347748.0,29.1995,29.2068,29.1849,29.1922,347748.0
2015-07-07 14:00:00,40.04,40.09,40.03,40.09,393502.0,29.1922,29.2287,29.1849,29.2287,393502.0
2015-07-07 14:10:00,40.09,40.1,40.02,40.02,338477.0,29.2287,29.236,29.1776,29.1776,338477.0
2015-07-07 14:20:00,40.02,40.05,39.96,40.04,330948.0,29.1776,29.1995,29.1339,29.1922,330948.0
2015-07-07 14:30:00,40.05,40.14,40.04,40.12,353578.0,29.1995,29.2651,29.1922,29.2505,353578.0
2015-07-07 14:40:00,40.13,40.29,40.12,40.22,639748.0,29.2578,29.3745,29.2505,29.3235,639748.0
2015-07-07 14:50:00,40.23,40.32,40.18,40.31,627876.0,29.3307,29.3964,29.2943,29.3891,627876.0
2015-07-07 15:00:00,40.31,40.31,40.21,40.25,550444.0,29.3891,29.3891,29.3162,29.3453,550444.0
2015-07-07 15:10:00,40.25,40.29,40.24,40.26,1216193.0,29.3453,29.3745,29.338,29.3526,1216193.0
2015-07-07 15:20:00,40.25,40.32,40.24,40.3,971398.0,29.3453,29.3964,29.338,29.3818,971398.0
2015-07-07 15:30:00,40.31,40.38,40.28,40.29,907393.0,29.3891,29.4401,29.3672,29.3745,907393.0
2015-07-07 15:40:00,40.29,40.29,40.24,40.26,1107864.0,29.3745,29.3745,29.338,29.3526,1107864.0
2015-07-07 15:50:00,40.26,40.3,40.25,40.27,1903442.0,29.3526,29.3818,29.3453,29.3599,1903442.0
2015-07-08 09:30:00,39.99,40.15,39.95,40.07,475347.0,29.1558,29.2724,29.1266,29.2141,475347.0
2015-07-08 09:40:00,40.08,40.19,40.01,40.13,267149.0,29.2214,29.3016,29.1703,29.2578,267149.0
2015-07-08 09:50:00,40.13,40.23,40.12,40.21,357287.0,29.2578,29.3307,29.2505,29.3162,357287.0
2015-07-08 10:00:00,40.2,40.21,40.08,40.13,284163.0,29.3089,29.3162,29.2214,29.2578,284163.0
2015-07-08 10:10:00,40.13,40.13,40.04,40.1,231373.0,29.2578,29.2578,29.1922,29.236,231373.0
2015-07-08 10:20:00,40.1,40.11,40.04,40.06,175484.0,29.236,29.2433,29.1922,29.2068,175484.0
2015-07-08 10:30:00,40.06,40.11,39.99,40.11,301223.0,29.2068,29.2433,29.1558,29.2433,301223.0
2015-07-08 10:40:00,40.1,40.16,40.07,40.13,279655.0,29.236,29.2797,29.2141,29.2578,279655.0
2015-07-08 10:50:00,40.13,40.21,40.11,40.17,484257.0,29.2578,29.3162,29.2433,29.287,484257.0
2015-07-08 11:00:00,40.18,40.18,39.99,40.02,238961.0,29.2943,29.2943,29.1558,29.1776,238961.0
2015-07-08 11:10:00,40.02,40.07,39.99,40.05,245915.0,29.1776,29.2141,29.1558,29.1995,245915.0
2015-07-08 11:20:00,40.04,40.06,39.99,40.03,202258.0,29.1922,29.2068,29.1558,29.1849,202258.0
2015-07-08 11:30:00,40.03,40.06,39.99,40.0,182015.0,29.1849,29.2068,29.1558,29.1631,182015.0
2015-07-08 11:40:00,40.0,40.0,39.92,39.97,202949.0,29.1631,29.1631,29.1047,29.1412,202949.0
2015-07-08 11:50:00,39.97,39.98,39.93,39.98,165191.0,29.1412,29.1485,29.112,29.1485,165191.0
2015-07-08 12:00:00,39.97,40.01,39.93,40.0,117224.0,29.1412,29.1703,29.112,29.1631,117224.0
2015-07-08 12:10:00,40.01,40.04,39.99,40.03,169952.0,29.1703,29.1922,29.1558,29.1849,169952.0
2015-07-08 12:20:00,40.03,40.08,40.02,40.04,98083.0,29.1849,29.2214,29.1776,29.1922,98083.0
2015-07-08 12:30:00,40.05,40.06,40.02,40.03,106642.0,29.1995,29.2068,29.1776,29.1849,106642.0
2015-07-08 12:40:00,40.04,40.05,39.99,40.05,161452.0,29.1922,29.1995,29.1558,29.1995,161452.0
2015-07-08 12:50:00,40.05,40.09,40.0,40.07,169675.0,29.1995,29.2287,29.1631,29.2141,169675.0
2015-07-08 13:00:00,40.08,40.08,40.03,40.05,127211.0,29.2214,29.2214,29.1849,29.1995,127211.0
2015-07-08 13:10:00,40.05,40.11,40.05,40.08,211562.0,29.1995,29.2433,29.1995,29.2214,211562.0
2015-07-08 13:20:00,40.08,40.09,40.03,40.05,291786.0,29.2214,29.2287,29.1849,29.1995,291786.0
2015-07-08 13:30:00,40.05,40.06,39.99,40.01,226253.0,29.1995,29.2068,29.1558,29.1703,226253.0
2015-07-08 13:40:00,40.01,40.04,40.0,40.03,194477.0,29.1703,29.1922,29.1631,29.1849,194477.0
2015-07-08 13:50:00,40.03,40.09,40.0,40.04,160626.0,29.1849,29.2287,29.1631,29.1922,160626.0
2015-07-08 14:00:00,40.04,40.07,39.94,39.99,235402.0,29.1922,29.2141,29.1193,29.1558,235402.0
2015-07-08 14:10:00,39.99,40.03,39.94,39.96,105324.0,29.1558,29.1849,29.1193,29.1339,105324.0
2015-07-08 14:20:00,39.95,40.0,39.95,39.98,188798.0,29.1266,29.1631,29.1266,29.1485,188798.0
2015-07-08 14:30:00,39.99,40.0,39.95,39.98,159552.0,29.1558,29.1631,29.1266,29.1485,159552.0
2015-07-08 14:40:00,39.98,39.98,39.87,39.89,238941.0,29.1485,29.1485,29.0683,29.0829,238941.0
2015-07-08 14:50:00,39.89,39.99,39.86,39.93,327250.0,29.0829,29.1558,29.061,29.112,327250.0
2015-07-08 15:00:00,39.93,40.07,39.93,40.02,323161.0,29.112,29.2141,29.112,29.1776,323161.0
2015-07-08 15:10:00,40.02,40.08,39.97,39.98,355350.0,29.1776,29.2214,29.1412,29.1485,355350.0
2015-07-08 15:20:00,39.98,39.99,39.87,39.88,345940.0,29.1485,29.1558,29.0683,29.0756,345940.0
2015-07-08 15:30:00,39.87,39.97,39.87,39.93,355993.0,29.0683,29.1412,29.0683,29.112,355993.0
2015-07-08 15:40:00,39.93,39.97,39.89,39.93,497404.0,29.112,29.1412,29.0829,29.112,497404.0
2015-07-08 15:50:00,39.93,39.95,39.84,39.85,981029.0,29.112,29.1266,29.0464,29.0537,981029.0
2015-07-09 09:30:00,40.46,40.58,40.37,40.46,1141572.0,29.4984,29.5859,29.4328,29.4984,1141572.0
2015-07-09 09:40:00,40.46,40.49,40.33,40.33,572774.0,29.4984,29.5203,29.4036,29.4036,572774.0
2015-07-09 09:50:00,40.34,40.36,40.23,40.26,607946.0,29.4109,29.4255,29.3307,29.3526,607946.0
2015-07-09 10:00:00,40.26,40.28,40.12,40.13,473498.0,29.3526,29.3672,29.2505,29.2578,473498.0
2015-07-09 10:10:00,40.13,40.2,40.08,40.14,329305.0,29.2578,29.3089,29.2214,29.2651,329305.0
2015-07-09 10:20:00,40.15,40.2,40.11,40.14,266453.0,29.2724,29.3089,29.2433,29.2651,266453.0
2015-07-09 10:30:00,40.13,40.19,40.13,40.17,193891.0,29.2578,29.3016,29.2578,29.287,193891.0
2015-07-09 10:40:00,40.18,40.21,40.14,40.19,240829.0,29.2943,29.3162,29.2651,29.3016,240829.0
2015-07-09 10:50:00,40.2,40.27,40.17,40.27,299538.0,29.3089,29.3599,29.287,29.3599,299538.0
2015-07-09 11:00:00,40.26,40.28,40.23,40.27,348878.0,29.3526,29.3672,29.3307,29.3599,348878.0
2015-07-09 11:10:00,40.27,40.35,40.27,40.32,246580.0,29.3599,29.4182,29.3599,29.3964,246580.0
2015-07-09 11:20:00,40.32,40.35,40.3,40.34,102524.0,29.3964,29.4182,29.3818,29.4109,102524.0
2015-07-09 11:30:00,40.34,40.35,40.28,40.3,214954.0,29.4109,29.4182,29.3672,29.3818,214954.0
2015-07-09 11:40:00,40.3,40.35,40.3,40.33,271022.0,29.3818,29.4182,29.3818,29.4036,271022.0
2015-07-09 11:50:00,40.32,40.34,40.29,40.3,197543.0,29.3964,29.4109,29.3745,29.3818,197543.0
2015-07-09 12:00:00,40.3,40.3,40.25,40.26,252755.0,29.3818,29.3818,29.3453,29.3526,252755.0
2015-07-09 12:10:00,40.26,40.26,40.22,40.23,133306.0,29.3526,29.3526,29.3235,29.3307,133306.0
2015-07-09 12:20:00,40.22,40.23,40.19,40.2,160733.0,29.3235,29.3307,29.3016,29.3089,160733.0
2015-07-09 12:30:00,40.2,40.22,40.13,40.13,196316.0,29.3089,29.3235,29.2578,29.2578,196316.0
2015-07-09 12:40:00,40.13,40.19,40.13,40.16,371264.0,29.2578,29.3016,29.2578,29.2797,371264.0
2015-07-09 12:50:00,40.16,40.22,40.15,40.17,193648.0,29.2797,29.3235,29.2724,29.287,193648.0
2015-07-09 13:00:00,40.17,40.19,40.1,40.12,160925.0,29.287,29.3016,29.236,29.2505,160925.0
2015-07-09 13:10:00,40.12,40.12,40.08,40.1,189654.0,29.2505,29.2505,29.2214,29.236,189654.0
2015-07-09 13:20:00,40.1,40.1,40.06,40.07,113303.0,29.236,29.236,29.2068,29.2141,113303.0
2015-07-09 13:30:00,40.06,40.07,40.03,40.05,368731.0,29.2068,29.2141,29.1849,29.1995,368731.0
2015-07-09 13:40:00,40.05,40.06,40.01,40.04,161388.0,29.1995,29.2068,29.1703,29.1922,161388.0
2015-07-09 13:50:00,40.04,40.04,39.99,40.04,192577.0,29.1922,29.1922,29.1558,29.1922,192577.0
2015-07-09 14:00:00,40.03,40.04,40.02,40.02,75607.0,29.1849,29.1922,29.1776,29.1776,75607.0
2015-07-09 14:10:00,40.03,40.03,39.96,39.98,108180.0,29.1849,29.1849,29.1339,29.1485,108180.0
2015-07-09 14:20:00,39.98,39.98,39.95,39.98,181194.0,29.1485,29.1485,29.1266,29.1485,181194.0
2015-07-09 14:30:00,39.98,40.0,39.93,39.98,219540.0,29.1485,29.1631,29.112,29.1485,219540.0
2015-07-09 14:40:00,39.98,40.0,39.94,39.97,168388.0,29.1485,29.1631,29.1193,29.1412,168388.0
2015-07-09 14:50:00,39.97,40.05,39.96,40.03,188282.0,29.1412,29.1995,29.1339,29.1849,188282.0
2015-07-09 15:00:00,40.03,40.06,40.0,40.05,241705.0,29.1849,29.2068,29.1631,29.1995,241705.0
2015-07-09 15:10:00,40.05,40.06,40.02,40.05,148984.0,29.1995,29.2068,29.1776,29.1995,148984.0
2015-07-09 15:20:00,40.05,40.07,39.99,39.99,422228.0,29.1995,29.2141,29.1558,29.1558,422228.0
2015-07-09 15:30:00,39.99,40.0,39.93,39.95,269721.0,29.1558,29.1631,29.112,29.1266,269721.0
2015-07-09 15:40:00,39.95,39.99,39.93,39.98,431337.0,29.1266,29.1558,29.112,29.1485,431337.0
2015-07-09 15:50:00,39.98,39.99,39.9,39.9,954190.0,29.1485,29.1558,29.0901,29.0901,954190.0
2015-07-10 09:30:00,40.19,40.49,40.16,40.49,894392.0,29.3016,29.5203,29.2797,29.5203,894392.0
2015-07-10 09:40:00,40.49,40.51,40.34,40.43,616200.0,29.5203,29.5349,29.4109,29.4766,616200.0
2015-07-10 09:50:00,40.43,40.45,40.4,40.41,283295.0,29.4766,29.4911,29.4547,29.462,283295.0
2015-07-10 10:00:00,40.41,40.41,40.36,40.37,174378.0,29.462,29.462,29.4255,29.4328,174378.0
2015-07-10 10:10:00,40.36,40.43,40.33,40.4,327654.0,29.4255,29.4766,29.4036,29.4547,327654.0
2015-07-10 10:20:00,40.39,40.4,40.35,40.4,134210.0,29.4474,29.4547,29.4182,29.4547,134210.0
2015-07-10 10:30:00,40.39,40.41,40.32,40.32,225911.0,29.4474,29.462,29.3964,29.3964,225911.0
2015-07-10 10:40:00,40.33,40.34,40.26,40.3,217217.0,29.4036,29.4109,29.3526,29.3818,217217.0
2015-07-10 10:50:00,40.3,40.36,40.29,40.34,149033.0,29.3818,29.4255,29.3745,29.4109,149033.0
2015-07-10 11:00:00,40.34,40.4,40.34,40.38,161790.0,29.4109,29.4547,29.4109,29.4401,161790.0
2015-07-10 11:10:00,40.38,40.44,40.37,40.44,284767.0,29.4401,29.4838,29.4328,29.4838,284767.0
2015-07-10 11:20:00,40.44,40.48,40.4,40.42,233982.0,29.4838,29.513,29.4547,29.4693,233982.0
2015-07-10 11:30:00,40.42,40.43,40.37,40.43,192488.0,29.4693,29.4766,29.4328,29.4766,192488.0
2015-07-10 11:40:00,40.43,40.5,40.42,40.47,169692.0,29.4766,29.5276,29.4693,29.5057,169692.0
2015-07-10 11:50:00,40.48,40.5,40.42,40.45,198408.0,29.513,29.5276,29.4693,29.4911,198408.0
2015-07-10 12:00:00,40.45,40.46,40.43,40.45,155205.0,29.4911,29.4984,29.4766,29.4911,155205.0
2015-07-10 12:10:00,40.46,40.49,40.44,40.45,171435.0,29.4984,29.5203,29.4838,29.4911,171435.0
2015-07-10 12:20:00,40.45,40.5,40.45,40.5,207202.0,29.4911,29.5276,29.4911,29.5276,207202.0
2015-07-10 12:30:00,40.5,40.5,40.44,40.47,199318.0,29.5276,29.5276,29.4838,29.5057,199318.0
2015-07-10 12:40:00,40.47,40.48,40.44,40.47,365255.0,29.5057,29.513,29.4838,29.5057,365255.0
2015-07-10 12:50:00,40.47,40.52,40.46,40.5,305859.0,29.5057,29.5422,29.4984,29.5276,305859.0
2015-07-10 13:00:00,40.49,40.51,40.46,40.47,176172.0,29.5203,29.5349,29.4984,29.5057,176172.0
2015-07-10 13:10:00,40.47,40.47,40.43,40.44,466429.0,29.5057,29.5057,29.4766,29.4838,466429.0
2015-07-10 13:20:00,40.44,40.46,40.44,40.44,148700.0,29.4838,29.4984,29.4838,29.4838,148700.0
2015-07-10 13:30:00,40.45,40.47,40.44,40.47,117228.0,29.4911,29.5057,29.4838,29.5057,117228.0
2015-07-10 13:40:00,40.47,40.47,40.41,40.41,232025.0,29.5057,29.5057,29.462,29.462,232025.0
2015-07-10 13:50:00,40.41,40.48,40.41,40.47,267895.0,29.462,29.513,29.462,29.5057,267895.0
2015-07-10 14:00:00,40.46,40.51,40.46,40.48,166461.0,29.4984,29.5349,29.4984,29.513,166461.0
2015-07-10 14:10:00,40.47,40.5,40.46,40.49,173829.0,29.5057,29.5276,29.4984,29.5203,173829.0
2015-07-10 14:20:00,40.49,40.52,40.48,40.51,255072.0,29.5203,29.5422,29.513,29.5349,255072.0
2015-07-10 14:30:00,40.51,40.52,40.46,40.47,293491.0,29.5349,29.5422,29.4984,29.5057,293491.0
2015-07-10 14:40:00,40.47,40.49,40.45,40.46,227569.0,29.5057,29.5203,29.4911,29.4984,227569.0
2015-07-10 14:50:00,40.45,40.47,40.44,40.45,155370.0,29.4911,29.5057,29.4838,29.4911,155370.0
2015-07-10 15:00:00,40.46,40.46,40.43,40.44,200514.0,29.4984,29.4984,29.4766,29.4838,200514.0
2015-07-10 15:10:00,40.44,40.5,40.43,40.47,335031.0,29.4838,29.5276,29.4766,29.5057,335031.0
2015-07-10 15:20:00,40.46,40.48,40.43,40.45,229515.0,29.4984,29.513,29.4766,29.4911,229515.0
2015-07-10 15:30:00,40.44,40.45,40.41,40.45,269439.0,29.4838,29.4911,29.462,29.4911,269439.0
2015-07-10 15:40:00,40.45,40.45,40.4,40.4,440040.0,29.4911,29.4911,29.4547,29.4547,440040.0
2015-07-10 15:50:00,40.4,40.43,40.37,40.37,779289.0,29.4547,29.4766,29.4328,29.4328,779289.0
2015-07-13 09:30:00,40.56,40.71,40.55,40.67,813649.0,29.5713,29.6807,29.564,29.6515,813649.0
2015-07-13 09:40:00,40.67,40.77,40.67,40.72,411923.0,29.6515,29.7244,29.6515,29.688,411923.0
2015-07-13 09:50:00,40.72,40.72,40.62,40.65,200503.0,29.688,29.688,29.6151,29.637,200503.0
2015-07-13 10:00:00,40.66,40.76,40.65,40.71,324289.0,29.6442,29.7172,29.637,29.6807,324289.0
2015-07-13 10:10:00,40.7,40.71,40.64,40.67,350927.0,29.6734,29.6807,29.6297,29.6515,350927.0
2015-07-13 10:20:00,40.68,40.69,40.65,40.67,126687.0,29.6588,29.6661,29.637,29.6515,126687.0
2015-07-13 10:30:00,40.67,40.67,40.63,40.65,129872.0,29.6515,29.6515,29.6224,29.637,129872.0
2015-07-13 10:40:00,40.66,40.66,40.62,40.64,120240.0,29.6442,29.6442,29.6151,29.6297,120240.0
2015-07-13 10:50:00,40.64,40.66,40.63,40.65,106394.0,29.6297,29.6442,29.6224,29.637,106394.0
2015-07-13 11:00:00,40.66,40.69,40.65,40.67,123350.0,29.6442,29.6661,29.637,29.6515,123350.0
2015-07-13 11:10:00,40.67,40.68,40.62,40.63,156325.0,29.6515,29.6588,29.6151,29.6224,156325.0
2015-07-13 11:20:00,40.64,40.65,40.61,40.63,153118.0,29.6297,29.637,29.6078,29.6224,153118.0
2015-07-13 11:30:00,40.63,40.65,40.62,40.65,82529.0,29.6224,29.637,29.6151,29.637,82529.0
2015-07-13 11:40:00,40.65,40.65,40.6,40.61,107974.0,29.637,29.637,29.6005,29.6078,107974.0
2015-07-13 11:50:00,40.62,40.65,40.6,40.62,110339.0,29.6151,29.637,29.6005,29.6151,110339.0
2015-07-13 12:00:00,40.63,40.63,40.57,40.58,108743.0,29.6224,29.6224,29.5786,29.5859,108743.0
2015-07-13 12:10:00,40.58,40.6,40.57,40.57,145233.0,29.5859,29.6005,29.5786,29.5786,145233.0
2015-07-13 12:20:00,40.57,40.61,40.56,40.59,132464.0,29.5786,29.6078,29.5713,29.5932,132464.0
2015-07-13 12:30:00,40.6,40.6,40.56,40.56,59783.0,29.6005,29.6005,29.5713,29.5713,59783.0
2015-07-13 12:40:00,40.57,40.58,40.55,40.58,97796.0,29.5786,29.5859,29.564,29.5859,97796.0
2015-07-13 12:50:00,40.57,40.58,40.54,40.57,173653.0,29.5786,29.5859,29.5568,29.5786,173653.0
2015-07-13 13:00:00,40.56,40.6,40.56,40.6,84243.0,29.5713,29.6005,29.5713,29.6005,84243.0
2015-07-13 13:10:00,40.59,40.61,40.59,40.6,123028.0,29.5932,29.6078,29.5932,29.6005,123028.0
2015-07-13 13:20:00,40.59,40.59,40.57,40.59,66606.0,29.5932,29.5932,29.5786,29.5932,66606.0
2015-07-13 13:30:00,40.59,40.6,40.54,40.55,226802.0,29.5932,29.6005,29.5568,29.564,226802.0
2015-07-13 13:40:00,40.55,40.55,40.53,40.55,82305.0,29.564,29.564,29.5495,29.564,82305.0
2015-07-13 13:50:00,40.55,40.55,40.52,40.54,98586.0,29.564,29.564,29.5422,29.5568,98586.0
2015-07-13 14:00:00,40.54,40.54,40.49,40.54,272353.0,29.5568,29.5568,29.5203,29.5568,272353.0
2015-07-13 14:10:00,40.54,40.55,40.52,40.55,118572.0,29.5568,29.564,29.5422,29.564,118572.0
2015-07-13 14:20:00,40.55,40.56,40.54,40.56,79966.0,29.564,29.5713,29.5568,29.5713,79966.0
2015-07-13 14:30:00,40.55,40.57,40.55,40.57,142381.0,29.564,29.5786,29.564,29.5786,142381.0
2015-07-13 14:40:00,40.57,40.6,40.56,40.59,188696.0,29.5786,29.6005,29.5713,29.5932,188696.0
2015-07-13 14:50:00,40.59,40.65,40.58,40.65,260305.0,29.5932,29.637,29.5859,29.637,260305.0
2015-07-13 15:00:00,40.65,40.66,40.63,40.64,337458.0,29.637,29.6442,29.6224,29.6297,337458.0
2015-07-13 15:10:00,40.64,40.64,40.59,40.6,192909.0,29.6297,29.6297,29.5932,29.6005,192909.0
2015-07-13 15:20:00,40.59,40.65,40.59,40.64,277370.0,29.5932,29.637,29.5932,29.6297,277370.0
2015-07-13 15:30:00,40.63,40.65,40.61,40.63,299557.0,29.6224,29.637,29.6078,29.6224,299557.0
2015-07-13 15:40:00,40.63,40.68,40.63,40.66,435989.0,29.6224,29.6588,29.6224,29.6442,435989.0
2015-07-13 15:50:00,40.66,40.7,40.64,40.67,1010669.0,29.6442,29.6734,29.6297,29.6515,1010669.0
2015-07-14 09:30:00,40.9,40.98,40.84,40.97,1092656.0,29.8192,29.8775,29.7755,29.8703,1092656.0
2015-07-14 09:40:00,40.96,41.06,40.94,41.05,1121205.0,29.863,29.9359,29.8484,29.9286,1121205.0
2015-07-14 09:50:00,41.05,41.1,40.92,40.98,1066085.0,29.9286,29.965,29.8338,29.8775,1066085.0
2015-07-14 10:00:00,40.97,40.99,40.91,40.91,307266.0,29.8703,29.8848,29.8265,29.8265,307266.0
2015-07-14 10:10:00,40.91,40.99,40.91,40.98,283356.0,29.8265,29.8848,29.8265,29.8775,283356.0
2015-07-14 10:20:00,40.98,41.0,40.96,40.98,191630.0,29.8775,29.8921,29.863,29.8775,191630.0
2015-07-14 10:30:00,40.98,41.0,40.94,40.97,149940.0,29.8775,29.8921,29.8484,29.8703,149940.0
2015-07-14 10:40:00,40.97,41.0,40.96,40.99,210588.0,29.8703,29.8921,29.863,29.8848,210588.0
2015-07-14 10:50:00,40.99,41.06,40.98,41.04,431887.0,29.8848,29.9359,29.8775,29.9213,431887.0
2015-07-14 11:00:00,41.05,41.13,41.04,41.11,506661.0,29.9286,29.9869,29.9213,29.9723,506661.0
2015-07-14 11:10:00,41.11,41.15,41.07,41.15,414033.0,29.9723,30.0015,29.9432,30.0015,414033.0
2015-07-14 11:20:00,41.14,41.21,41.13,41.2,421686.0,29.9942,30.0452,29.9869,30.0379,421686.0
2015-07-14 11:30:00,41.19,41.21,41.18,41.19,625534.0,30.0307,30.0452,30.0234,30.0307,625534.0
2015-07-14 11:40:00,41.19,41.21,41.18,41.2,319325.0,30.0307,30.0452,30.0234,30.0379,319325.0
2015-07-14 11:50:00,41.2,41.21,41.18,41.2,246811.0,30.0379,30.0452,30.0234,30.0379,246811.0
2015-07-14 12:00:00,41.19,41.2,41.17,41.17,351605.0,30.0307,30.0379,30.0161,30.0161,351605.0
2015-07-14 12:10:00,41.18,41.25,41.17,41.25,458315.0,30.0234,30.0744,30.0161,30.0744,458315.0
2015-07-14 12:20:00,41.25,41.26,41.23,41.25,357578.0,30.0744,30.0817,30.0598,30.0744,357578.0
2015-07-14 12:30:00,41.25,41.26,41.21,41.21,223997.0,30.0744,30.0817,30.0452,30.0452,223997.0
2015-07-14 12:40:00,41.21,41.22,41.19,41.2,212690.0,30.0452,30.0525,30.0307,30.0379,212690.0
2015-07-14 12:50:00,41.2,41.2,41.13,41.16,187776.0,30.0379,30.0379,29.9869,30.0088,187776.0
2015-07-14 13:00:00,41.16,41.2,41.16,41.19,111635.0,30.0088,30.0379,30.0088,30.0307,111635.0
2015-07-14 13:10:00,41.2,41.22,41.16,41.16,130876.0,30.0379,30.0525,30.0088,30.0088,130876.0
2015-07-14 13:20:00,41.16,41.17,41.08,41.09,297464.0,30.0088,30.0161,29.9505,29.9577,297464.0
2015-07-14 13:30:00,41.09,41.11,41.08,41.1,726641.0,29.9577,29.9723,29.9505,29.965,726641.0
2015-07-14 13:40:00,41.1,41.12,41.09,41.11,75986.0,29.965,29.9796,29.9577,29.9723,75986.0
2015-07-14 13:50:00,41.12,41.19,41.11,41.19,254037.0,29.9796,30.0307,29.9723,30.0307,254037.0
2015-07-14 14:00:00,41.19,41.24,41.18,41.23,407691.0,30.0307,30.0671,30.0234,30.0598,407691.0
2015-07-14 14:10:00,41.24,41.25,41.2,41.21,119711.0,30.0671,30.0744,30.0379,30.0452,119711.0
2015-07-14 14:20:00,41.2,41.22,41.19,41.22,129355.0,30.0379,30.0525,30.0307,30.0525,129355.0
2015-07-14 14:30:00,41.22,41.23,41.19,41.21,227553.0,30.0525,30.0598,30.0307,30.0452,227553.0
2015-07-14 14:40:00,41.21,41.22,41.15,41.16,383702.0,30.0452,30.0525,30.0015,30.0088,383702.0
2015-07-14 14:50:00,41.16,41.2,41.15,41.2,165065.0,30.0088,30.0379,30.0015,30.0379,165065.0
2015-07-14 15:00:00,41.2,41.2,41.16,41.17,137052.0,30.0379,30.0379,30.0088,30.0161,137052.0
2015-07-14 15:10:00,41.17,41.17,41.13,41.16,311045.0,30.0161,30.0161,29.9869,30.0088,311045.0
2015-07-14 15:20:00,41.16,41.17,41.12,41.13,750875.0,30.0088,30.0161,29.9796,29.9869,750875.0
2015-07-14 15:30:00,41.13,41.14,41.09,41.1,293019.0,29.9869,29.9942,29.9577,29.965,293019.0
2015-07-14 15:40:00,41.11,41.12,41.09,41.12,519943.0,29.9723,29.9796,29.9577,29.9796,519943.0
2015-07-14 15:50:00,41.12,41.21,41.1,41.19,1883487.0,29.9796,30.0452,29.965,30.0307,1883487.0
2015-07-15 09:30:00,41.15,41.3,41.14,41.25,910819.0,30.0015,30.1109,29.9942,30.0744,910819.0
2015-07-15 09:40:00,41.25,41.28,41.15,41.17,466642.0,30.0744,30.0963,30.0015,30.0161,466642.0
2015-07-15 09:50:00,41.18,41.23,41.14,41.22,281199.0,30.0234,30.0598,29.9942,30.0525,281199.0
2015-07-15 10:00:00,41.22,41.34,41.2,41.32,578325.0,30.0525,30.14,30.0379,30.1254,578325.0
2015-07-15 10:10:00,41.32,41.32,41.29,41.3,186560.0,30.1254,30.1254,30.1036,30.1109,186560.0
2015-07-15 10:20:00,41.3,41.3,41.29,41.3,191926.0,30.1109,30.1109,30.1036,30.1109,191926.0
2015-07-15 10:30:00,41.3,41.36,41.29,41.36,369543.0,30.1109,30.1546,30.1036,30.1546,369543.0
2015-07-15 10:40:00,41.36,41.36,41.34,41.36,272873.0,30.1546,30.1546,30.14,30.1546,272873.0
2015-07-15 10:50:00,41.36,41.36,41.32,41.34,301022.0,30.1546,30.1546,30.1254,30.14,301022.0
2015-07-15 11:00:00,41.34,41.36,41.34,41.35,139911.0,30.14,30.1546,30.14,30.1473,139911.0
2015-07-15 11:10:00,41.36,41.36,41.32,41.33,141564.0,30.1546,30.1546,30.1254,30.1327,141564.0
2015-07-15 11:20:00,41.33,41.34,41.32,41.33,254201.0,30.1327,30.14,30.1254,30.1327,254201.0
2015-07-15 11:30:00,41.33,41.33,41.28,41.31,314665.0,30.1327,30.1327,30.0963,30.1181,314665.0
2015-07-15 11:40:00,41.31,41.32,41.3,41.31,95188.0,30.1181,30.1254,30.1109,30.1181,95188.0
2015-07-15 11:50:00,41.31,41.32,41.28,41.29,314942.0,30.1181,30.1254,30.0963,30.1036,314942.0
2015-07-15 12:00:00,41.29,41.32,41.28,41.31,118850.0,30.1036,30.1254,30.0963,30.1181,118850.0
2015-07-15 12:10:00,41.32,41.32,41.27,41.27,125923.0,30.1254,30.1254,30.089,30.089,125923.0
2015-07-15 12:20:00,41.27,41.3,41.27,41.29,86482.0,30.089,30.1109,30.089,30.1036,86482.0
2015-07-15 12:30:00,41.29,41.31,41.29,41.31,122195.0,30.1036,30.1181,30.1036,30.1181,122195.0
2015-07-15 12:40:00,41.31,41.31,41.29,41.3,180836.0,30.1181,30.1181,30.1036,30.1109,180836.0
2015-07-15 12:50:00,41.3,41.3,41.26,41.28,72657.0,30.1109,30.1109,30.0817,30.0963,72657.0
2015-07-15 13:00:00,41.27,41.3,41.27,41.3,56825.0,30.089,30.1109,30.089,30.1109,56825.0
2015-07-15 13:10:00,41.3,41.33,41.29,41.31,163119.0,30.1109,30.1327,30.1036,30.1181,163119.0
2015-07-15 13:20:00,41.31,41.32,41.28,41.3,99216.0,30.1181,30.1254,30.0963,30.1109,99216.0
2015-07-15 13:30:00,41.3,41.31,41.26,41.27,220418.0,30.1109,30.1181,30.0817,30.089,220418.0
2015-07-15 13:40:00,41.27,41.3,41.26,41.3,142635.0,30.089,30.1109,30.0817,30.1109,142635.0
2015-07-15 13:50:00,41.3,41.33,41.29,41.31,141509.0,30.1109,30.1327,30.1036,30.1181,141509.0
2015-07-15 14:00:00,41.31,41.32,41.28,41.29,154976.0,30.1181,30.1254,30.0963,30.1036,154976.0
2015-07-15 14:10:00,41.29,41.29,41.25,41.27,169722.0,30.1036,30.1036,30.0744,30.089,169722.0
2015-07-15 14:20:00,41.27,41.28,41.25,41.27,124144.0,30.089,30.0963,30.0744,30.089,124144.0
2015-07-15 14:30:00,41.27,41.27,41.21,41.22,255990.0,30.089,30.089,30.0452,30.0525,255990.0
2015-07-15 14:40:00,41.22,41.24,41.15,41.18,378324.0,30.0525,30.0671,30.0015,30.0234,378324.0
2015-07-15 14:50:00,41.18,41.22,41.14,41.22,222115.0,30.0234,30.0525,29.9942,30.0525,222115.0
2015-07-15 15:00:00,41.22,41.23,41.14,41.15,190232.0,30.0525,30.0598,29.9942,30.0015,190232.0
2015-07-15 15:10:00,41.15,41.18,41.13,41.16,215735.0,30.0015,30.0234,29.9869,30.0088,215735.0
2015-07-15 15:20:00,41.16,41.17,41.12,41.16,258755.0,30.0088,30.0161,29.9796,30.0088,258755.0
2015-07-15 15:30:00,41.16,41.2,41.15,41.18,319571.0,30.0088,30.0379,30.0015,30.0234,319571.0
2015-07-15 15:40:00,41.18,41.18,41.1,41.11,421208.0,30.0234,30.0234,29.965,29.9723,421208.0
2015-07-15 15:50:00,41.12,41.16,41.11,41.14,852989.0,29.9796,30.0088,29.9723,29.9942,852989.0
2015-07-16 09:30:00,41.38,41.57,41.38,41.57,890411.0,30.1692,30.3077,30.1692,30.3077,890411.0
2015-07-16 09:40:00,41.58,41.6,41.48,41.48,364480.0,30.315,30.3296,30.2421,30.2421,364480.0
2015-07-16 09:50:00,41.49,41.52,41.42,41.43,326172.0,30.2494,30.2713,30.1983,30.2056,326172.0
2015-07-16 10:00:00,41.44,41.5,41.4,41.43,346108.0,30.2129,30.2567,30.1838,30.2056,346108.0
2015-07-16 10:10:00,41.42,41.44,41.37,41.44,293352.0,30.1983,30.2129,30.1619,30.2129,293352.0
2015-07-16 10:20:00,41.43,41.46,41.41,41.44,211582.0,30.2056,30.2275,30.1911,30.2129,211582.0
2015-07-16 10:30:00,41.44,41.47,41.41,41.47,165176.0,30.2129,30.2348,30.1911,30.2348,165176.0
2015-07-16 10:40:00,41.47,41.5,41.45,41.47,173120.0,30.2348,30.2567,30.2202,30.2348,173120.0
2015-07-16 10:50:00,41.47,41.52,41.47,41.5,200300.0,30.2348,30.2713,30.2348,30.2567,200300.0
2015-07-16 11:00:00,41.5,41.51,41.41,41.41,130453.0,30.2567,30.264,30.1911,30.1911,130453.0
2015-07-16 11:10:00,41.41,41.44,41.4,41.42,163731.0,30.1911,30.2129,30.1838,30.1983,163731.0
2015-07-16 11:20:00,41.42,41.43,41.39,41.43,116309.0,30.1983,30.2056,30.1765,30.2056,116309.0
2015-07-16 11:30:00,41.42,41.44,41.39,41.41,340202.0,30.1983,30.2129,30.1765,30.1911,340202.0
2015-07-16 11:40:00,41.41,41.42,41.39,41.39,148892.0,30.1911,30.1983,30.1765,30.1765,148892.0
2015-07-16 11:50:00,41.4,41.41,41.37,41.39,205184.0,30.1838,30.1911,30.1619,30.1765,205184.0
2015-07-16 12:00:00,41.39,41.4,41.35,41.39,191427.0,30.1765,30.1838,30.1473,30.1765,191427.0
2015-07-16 12:10:00,41.39,41.44,41.39,41.41,121476.0,30.1765,30.2129,30.1765,30.1911,121476.0
2015-07-16 12:20:00,41.42,41.49,41.41,41.48,170773.0,30.1983,30.2494,30.1911,30.2421,170773.0
2015-07-16 12:30:00,41.48,41.48,41.44,41.48,146296.0,30.2421,30.2421,30.2129,30.2421,146296.0
2015-07-16 12:40:00,41.48,41.49,41.45,41.47,125601.0,30.2421,30.2494,30.2202,30.2348,125601.0
2015-07-16 12:50:00,41.47,41.47,41.37,41.38,211187.0,30.2348,30.2348,30.1619,30.1692,211187.0
2015-07-16 13:00:00,41.38,41.4,41.35,41.39,203210.0,30.1692,30.1838,30.1473,30.1765,203210.0
2015-07-16 13:10:00,41.38,41.43,41.38,41.4,120860.0,30.1692,30.2056,30.1692,30.1838,120860.0
2015-07-16 13:20:00,41.41,41.46,41.4,41.46,168481.0,30.1911,30.2275,30.1838,30.2275,168481.0
2015-07-16 13:30:00,41.46,41.48,41.45,41.47,135984.0,30.2275,30.2421,30.2202,30.2348,135984.0
2015-07-16 13:40:00,41.48,41.5,41.46,41.49,116925.0,30.2421,30.2567,30.2275,30.2494,116925.0
2015-07-16 13:50:00,41.5,41.53,41.48,41.49,217415.0,30.2567,30.2785,30.2421,30.2494,217415.0
2015-07-16 14:00:00,41.48,41.52,41.48,41.51,122980.0,30.2421,30.2713,30.2421,30.264,122980.0
2015-07-16 14:10:00,41.51,41.52,41.48,41.48,176751.0,30.264,30.2713,30.2421,30.2421,176751.0
2015-07-16 14:20:00,41.48,41.49,41.46,41.47,129717.0,30.2421,30.2494,30.2275,30.2348,129717.0
2015-07-16 14:30:00,41.48,41.52,41.47,41.48,159747.0,30.2421,30.2713,30.2348,30.2421,159747.0
2015-07-16 14:40:00,41.48,41.51,41.47,41.48,108055.0,30.2421,30.264,30.2348,30.2421,108055.0
2015-07-16 14:50:00,41.48,41.48,41.42,41.43,175953.0,30.2421,30.2421,30.1983,30.2056,175953.0
2015-07-16 15:00:00,41.43,41.44,41.41,41.43,130262.0,30.2056,30.2129,30.1911,30.2056,130262.0
2015-07-16 15:10:00,41.42,41.49,41.42,41.46,195442.0,30.1983,30.2494,30.1983,30.2275,195442.0
2015-07-16 15:20:00,41.46,41.5,41.45,41.49,217426.0,30.2275,30.2567,30.2202,30.2494,217426.0
2015-07-16 15:30:00,41.48,41.51,41.47,41.49,231070.0,30.2421,30.264,30.2348,30.2494,231070.0
2015-07-16 15:40:00,41.49,41.51,41.48,41.49,340902.0,30.2494,30.264,30.2421,30.2494,340902.0
2015-07-16 15:50:00,41.5,41.51,41.48,41.48,716509.0,30.2567,30.264,30.2421,30.2421,716509.0
2015-07-17 09:30:00,41.31,41.32,41.05,41.15,1152051.0,30.1181,30.1254,29.9286,30.0015,1152051.0
2015-07-17 09:40:00,41.14,41.25,41.13,41.23,276662.0,29.9942,30.0744,29.9869,30.0598,276662.0
2015-07-17 09:50:00,41.23,41.23,41.16,41.16,177125.0,30.0598,30.0598,30.0088,30.0088,177125.0
2015-07-17 10:00:00,41.16,41.23,41.16,41.19,340929.0,30.0088,30.0598,30.0088,30.0307,340929.0
2015-07-17 10:10:00,41.19,41.19,41.1,41.1,135771.0,30.0307,30.0307,29.965,29.965,135771.0
2015-07-17 10:20:00,41.1,41.12,41.07,41.08,198851.0,29.965,29.9796,29.9432,29.9505,198851.0
2015-07-17 10:30:00,41.08,41.15,41.08,41.13,150615.0,29.9505,30.0015,29.9505,29.9869,150615.0
2015-07-17 10:40:00,41.14,41.17,41.13,41.17,163220.0,29.9942,30.0161,29.9869,30.0161,163220.0
2015-07-17 10:50:00,41.16,41.18,41.15,41.17,161292.0,30.0088,30.0234,30.0015,30.0161,161292.0
2015-07-17 11:00:00,41.16,41.17,41.09,41.09,406369.0,30.0088,30.0161,29.9577,29.9577,406369.0
2015-07-17 11:10:00,41.1,41.13,41.06,41.13,158617.0,29.965,29.9869,29.9359,29.9869,158617.0
2015-07-17 11:20:00,41.13,41.18,41.12,41.18,160308.0,29.9869,30.0234,29.9796,30.0234,160308.0
2015-07-17 11:30:00,41.18,41.21,41.17,41.19,151594.0,30.0234,30.0452,30.0161,30.0307,151594.0
2015-07-17 11:40:00,41.19,41.19,41.16,41.16,88990.0,30.0307,30.0307,30.0088,30.0088,88990.0
2015-07-17 11:50:00,41.17,41.18,41.12,41.13,88882.0,30.0161,30.0234,29.9796,29.9869,88882.0
2015-07-17 12:00:00,41.14,41.14,41.11,41.12,102445.0,29.9942,29.9942,29.9723,29.9796,102445.0
2015-07-17 12:10:00,41.12,41.16,41.11,41.15,51397.0,29.9796,30.0088,29.9723,30.0015,51397.0
2015-07-17 12:20:00,41.15,41.15,41.11,41.13,132736.0,30.0015,30.0015,29.9723,29.9869,132736.0
2015-07-17 12:30:00,41.14,41.15,41.12,41.15,69856.0,29.9942,30.0015,29.9796,30.0015,69856.0
2015-07-17 12:40:00,41.15,41.19,41.13,41.17,74366.0,30.0015,30.0307,29.9869,30.0161,74366.0
2015-07-17 12:50:00,41.16,41.19,41.14,41.14,62244.0,30.0088,30.0307,29.9942,29.9942,62244.0
2015-07-17 13:00:00,41.15,41.15,41.12,41.13,81708.0,30.0015,30.0015,29.9796,29.9869,81708.0
2015-07-17 13:10:00,41.13,41.15,41.11,41.15,111254.0,29.9869,30.0015,29.9723,30.0015,111254.0
2015-07-17 13:20:00,41.14,41.17,41.14,41.17,49223.0,29.9942,30.0161,29.9942,30.0161,49223.0
2015-07-17 13:30:00,41.17,41.19,41.15,41.18,85336.0,30.0161,30.0307,30.0015,30.0234,85336.0
2015-07-17 13:40:00,41.18,41.19,41.17,41.19,77718.0,30.0234,30.0307,30.0161,30.0307,77718.0
2015-07-17 13:50:00,41.18,41.19,41.16,41.17,94937.0,30.0234,30.0307,30.0088,30.0161,94937.0
2015-07-17 14:00:00,41.17,41.19,41.14,41.16,168329.0,30.0161,30.0307,29.9942,30.0088,168329.0
2015-07-17 14:10:00,41.16,41.17,41.15,41.16,62256.0,30.0088,30.0161,30.0015,30.0088,62256.0
2015-07-17 14:20:00,41.17,41.2,41.16,41.2,55030.0,30.0161,30.0379,30.0088,30.0379,55030.0
2015-07-17 14:30:00,41.2,41.22,41.18,41.21,107583.0,30.0379,30.0525,30.0234,30.0452,107583.0
2015-07-17 14:40:00,41.21,41.23,41.19,41.22,167155.0,30.0452,30.0598,30.0307,30.0525,167155.0
2015-07-17 14:50:00,41.21,41.23,41.19,41.2,94296.0,30.0452,30.0598,30.0307,30.0379,94296.0
2015-07-17 15:00:00,41.2,41.2,41.18,41.2,107209.0,30.0379,30.0379,30.0234,30.0379,107209.0
2015-07-17 15:10:00,41.2,41.2,41.19,41.2,74613.0,30.0379,30.0379,30.0307,30.0379,74613.0
2015-07-17 15:20:00,41.2,41.25,41.19,41.24,125289.0,30.0379,30.0744,30.0307,30.0671,125289.0
2015-07-17 15:30:00,41.23,41.24,41.21,41.21,238912.0,30.0598,30.0671,30.0452,30.0452,238912.0
2015-07-17 15:40:00,41.22,41.24,41.21,41.23,416682.0,30.0525,30.0671,30.0452,30.0598,416682.0
2015-07-17 15:50:00,41.23,41.28,41.22,41.24,1469182.0,30.0598,30.0963,30.0525,30.0671,1469182.0
2015-07-20 09:30:00,41.35,41.4,41.25,41.28,635064.0,30.1473,30.1838,30.0744,30.0963,635064.0
2015-07-20 09:40:00,41.28,41.32,41.22,41.3,276875.0,30.0963,30.1254,30.0525,30.1109,276875.0
2015-07-20 09:50:00,41.3,41.33,41.27,41.31,276342.0,30.1109,30.1327,30.089,30.1181,276342.0
2015-07-20 10:00:00,41.32,41.4,41.3,41.39,294795.0,30.1254,30.1838,30.1109,30.1765,294795.0
2015-07-20 10:10:00,41.38,41.46,41.38,41.44,249904.0,30.1692,30.2275,30.1692,30.2129,249904.0
2015-07-20 10:20:00,41.44,41.47,41.41,41.46,287122.0,30.2129,30.2348,30.1911,30.2275,287122.0
2015-07-20 10:30:00,41.45,41.48,41.44,41.48,266336.0,30.2202,30.2421,30.2129,30.2421,266336.0
2015-07-20 10:40:00,41.48,41.48,41.41,41.41,284883.0,30.2421,30.2421,30.1911,30.1911,284883.0
2015-07-20 10:50:00,41.41,41.48,41.4,41.47,213334.0,30.1911,30.2421,30.1838,30.2348,213334.0
2015-07-20 11:00:00,41.47,41.48,41.42,41.48,251522.0,30.2348,30.2421,30.1983,30.2421,251522.0
2015-07-20 11:10:00,41.48,41.5,41.44,41.45,181265.0,30.2421,30.2567,30.2129,30.2202,181265.0
2015-07-20 11:20:00,41.45,41.47,41.44,41.45,231998.0,30.2202,30.2348,30.2129,30.2202,231998.0
2015-07-20 11:30:00,41.45,41.5,41.44,41.49,132802.0,30.2202,30.2567,30.2129,30.2494,132802.0
2015-07-20 11:40:00,41.48,41.5,41.46,41.47,154561.0,30.2421,30.2567,30.2275,30.2348,154561.0
2015-07-20 11:50:00,41.47,41.49,41.44,41.47,247039.0,30.2348,30.2494,30.2129,30.2348,247039.0
2015-07-20 12:00:00,41.48,41.48,41.44,41.46,103092.0,30.2421,30.2421,30.2129,30.2275,103092.0
2015-07-20 12:10:00,41.46,41.5,41.45,41.49,152656.0,30.2275,30.2567,30.2202,30.2494,152656.0
2015-07-20 12:20:00,41.49,41.5,41.48,41.48,83744.0,30.2494,30.2567,30.2421,30.2421,83744.0
2015-07-20 12:30:00,41.48,41.5,41.47,41.5,109538.0,30.2421,30.2567,30.2348,30.2567,109538.0
2015-07-20 12:40:00,41.5,41.53,41.48,41.49,166894.0,30.2567,30.2785,30.2421,30.2494,166894.0
2015-07-20 12:50:00,41.49,41.52,41.48,41.5,83095.0,30.2494,30.2713,30.2421,30.2567,83095.0
2015-07-20 13:00:00,41.51,41.53,41.5,41.53,104679.0,30.264,30.2785,30.2567,30.2785,104679.0
2015-07-20 13:10:00,41.52,41.54,41.51,41.52,91264.0,30.2713,30.2858,30.264,30.2713,91264.0
2015-07-20 13:20:00,41.51,41.52,41.49,41.51,213479.0,30.264,30.2713,30.2494,30.264,213479.0
2015-07-20 13:30:00,41.51,41.54,41.48,41.52,149588.0,30.264,30.2858,30.2421,30.2713,149588.0
2015-07-20 13:40:00,41.51,41.51,41.46,41.47,188077.0,30.264,30.264,30.2275,30.2348,188077.0
2015-07-20 13:50:00,41.48,41.48,41.45,41.46,236345.0,30.2421,30.2421,30.2202,30.2275,236345.0
2015-07-20 14:00:00,41.46,41.49,41.45,41.46,252101.0,30.2275,30.2494,30.2202,30.2275,252101.0
2015-07-20 14:10:00,41.46,41.46,41.44,41.44,123387.0,30.2275,30.2275,30.2129,30.2129,123387.0
2015-07-20 14:20:00,41.45,41.5,41.44,41.5,139052.0,30.2202,30.2567,30.2129,30.2567,139052.0
2015-07-20 14:30:00,41.5,41.5,41.47,41.48,81781.0,30.2567,30.2567,30.2348,30.2421,81781.0
2015-07-20 14:40:00,41.48,41.49,41.47,41.48,215178.0,30.2421,30.2494,30.2348,30.2421,215178.0
2015-07-20 14:50:00,41.48,41.48,41.42,41.43,266882.0,30.2421,30.2421,30.1983,30.2056,266882.0
2015-07-20 15:00:00,41.42,41.46,41.42,41.45,250209.0,30.1983,30.2275,30.1983,30.2202,250209.0
2015-07-20 15:10:00,41.45,41.46,41.41,41.41,211926.0,30.2202,30.2275,30.1911,30.1911,211926.0
2015-07-20 15:20:00,41.41,41.42,41.39,41.41,172925.0,30.1911,30.1983,30.1765,30.1911,172925.0
2015-07-20 15:30:00,41.41,41.42,41.38,41.39,210144.0,30.1911,30.1983,30.1692,30.1765,210144.0
2015-07-20 15:40:00,41.39,41.39,41.36,41.39,510154.0,30.1765,30.1765,30.1546,30.1765,510154.0
2015-07-20 15:50:00,41.39,41.4,41.36,41.39,729470.0,30.1765,30.1838,30.1546,30.1765,729470.0
2015-07-21 09:30:00,41.38,41.52,41.33,41.49,609980.0,30.1692,30.2713,30.1327,30.2494,609980.0
2015-07-21 09:40:00,41.5,41.52,41.44,41.46,294190.0,30.2567,30.2713,30.2129,30.2275,294190.0
2015-07-21 09:50:00,41.46,41.46,41.34,41.38,183171.0,30.2275,30.2275,30.14,30.1692,183171.0
2015-07-21 10:00:00,41.38,41.4,41.27,41.32,336205.0,30.1692,30.1838,30.089,30.1254,336205.0
2015-07-21 10:10:00,41.32,41.37,41.3,41.34,340906.0,30.1254,30.1619,30.1109,30.14,340906.0
2015-07-21 10:20:00,41.34,41.35,41.28,41.32,456688.0,30.14,30.1473,30.0963,30.1254,456688.0
2015-07-21 10:30:00,41.31,41.32,41.25,41.27,525618.0,30.1181,30.1254,30.0744,30.089,525618.0
2015-07-21 10:40:00,41.27,41.33,41.19,41.32,714550.0,30.089,30.1327,30.0307,30.1254,714550.0
2015-07-21 10:50:00,41.32,41.33,41.3,41.32,297876.0,30.1254,30.1327,30.1109,30.1254,297876.0
2015-07-21 11:00:00,41.31,41.32,41.26,41.27,209833.0,30.1181,30.1254,30.0817,30.089,209833.0
2015-07-21 11:10:00,41.27,41.29,41.21,41.23,165133.0,30.089,30.1036,30.0452,30.0598,165133.0
2015-07-21 11:20:00,41.23,41.26,41.22,41.25,219584.0,30.0598,30.0817,30.0525,30.0744,219584.0
2015-07-21 11:30:00,41.25,41.25,41.2,41.22,297769.0,30.0744,30.0744,30.0379,30.0525,297769.0
2015-07-21 11:40:00,41.22,41.29,41.2,41.29,247679.0,30.0525,30.1036,30.0379,30.1036,247679.0
2015-07-21 11:50:00,41.29,41.29,41.24,41.24,156886.0,30.1036,30.1036,30.0671,30.0671,156886.0
2015-07-21 12:00:00,41.25,41.25,41.2,41.21,148157.0,30.0744,30.0744,30.0379,30.0452,148157.0
2015-07-21 12:10:00,41.2,41.21,41.15,41.19,221228.0,30.0379,30.0452,30.0015,30.0307,221228.0
2015-07-21 12:20:00,41.18,41.23,41.16,41.22,231165.0,30.0234,30.0598,30.0088,30.0525,231165.0
2015-07-21 12:30:00,41.23,41.23,41.19,41.22,243708.0,30.0598,30.0598,30.0307,30.0525,243708.0
2015-07-21 12:40:00,41.21,41.24,41.15,41.15,194296.0,30.0452,30.0671,30.0015,30.0015,194296.0
2015-07-21 12:50:00,41.16,41.16,41.12,41.15,197636.0,30.0088,30.0088,29.9796,30.0015,197636.0
2015-07-21 13:00:00,41.16,41.17,41.13,41.17,122995.0,30.0088,30.0161,29.9869,30.0161,122995.0
2015-07-21 13:10:00,41.17,41.17,41.13,41.16,216607.0,30.0161,30.0161,29.9869,30.0088,216607.0
2015-07-21 13:20:00,41.16,41.19,41.14,41.17,383084.0,30.0088,30.0307,29.9942,30.0161,383084.0
2015-07-21 13:30:00,41.18,41.18,41.15,41.18,218917.0,30.0234,30.0234,30.0015,30.0234,218917.0
2015-07-21 13:40:00,41.18,41.25,41.17,41.23,231018.0,30.0234,30.0744,30.0161,30.0598,231018.0
2015-07-21 13:50:00,41.23,41.24,41.17,41.18,233112.0,30.0598,30.0671,30.0161,30.0234,233112.0
2015-07-21 14:00:00,41.18,41.2,41.17,41.18,286554.0,30.0234,30.0379,30.0161,30.0234,286554.0
2015-07-21 14:10:00,41.18,41.18,41.13,41.16,273248.0,30.0234,30.0234,29.9869,30.0088,273248.0
2015-07-21 14:20:00,41.16,41.25,41.15,41.24,167174.0,30.0088,30.0744,30.0015,30.0671,167174.0
2015-07-21 14:30:00,41.25,41.25,41.16,41.17,178366.0,30.0744,30.0744,30.0088,30.0161,178366.0
2015-07-21 14:40:00,41.17,41.18,41.15,41.15,103936.0,30.0161,30.0234,30.0015,30.0015,103936.0
2015-07-21 14:50:00,41.15,41.15,41.1,41.14,121825.0,30.0015,30.0015,29.965,29.9942,121825.0
2015-07-21 15:00:00,41.14,41.15,41.12,41.13,118869.0,29.9942,30.0015,29.9796,29.9869,118869.0
2015-07-21 15:10:00,41.13,41.19,41.12,41.19,255224.0,29.9869,30.0307,29.9796,30.0307,255224.0
2015-07-21 15:20:00,41.19,41.2,41.15,41.18,312789.0,30.0307,30.0379,30.0015,30.0234,312789.0
2015-07-21 15:30:00,41.18,41.2,41.17,41.2,213228.0,30.0234,30.0379,30.0161,30.0379,213228.0
2015-07-21 15:40:00,41.2,41.2,41.15,41.19,589477.0,30.0379,30.0379,30.0015,30.0307,589477.0
2015-07-21 15:50:00,41.19,41.22,41.16,41.21,1181623.0,30.0307,30.0525,30.0088,30.0452,1181623.0
2015-07-22 09:30:00,40.81,41.37,40.81,41.36,867166.0,29.7536,30.1619,29.7536,30.1546,867166.0
2015-07-22 09:40:00,41.36,41.46,41.29,41.46,543670.0,30.1546,30.2275,30.1036,30.2275,543670.0
2015-07-22 09:50:00,41.46,41.58,41.45,41.53,559102.0,30.2275,30.315,30.2202,30.2785,559102.0
2015-07-22 10:00:00,41.53,41.59,41.38,41.4,530802.0,30.2785,30.3223,30.1692,30.1838,530802.0
2015-07-22 10:10:00,41.41,41.42,41.31,41.33,385209.0,30.1911,30.1983,30.1181,30.1327,385209.0
2015-07-22 10:20:00,41.34,41.39,41.29,41.3,416490.0,30.14,30.1765,30.1036,30.1109,416490.0
2015-07-22 10:30:00,41.3,41.31,41.2,41.25,384865.0,30.1109,30.1181,30.0379,30.0744,384865.0
2015-07-22 10:40:00,41.25,41.25,41.17,41.21,453147.0,30.0744,30.0744,30.0161,30.0452,453147.0
2015-07-22 10:50:00,41.2,41.37,41.19,41.37,341291.0,30.0379,30.1619,30.0307,30.1619,341291.0
2015-07-22 11:00:00,41.37,41.37,41.18,41.21,435268.0,30.1619,30.1619,30.0234,30.0452,435268.0
2015-07-22 11:10:00,41.2,41.23,41.16,41.17,222623.0,30.0379,30.0598,30.0088,30.0161,222623.0
2015-07-22 11:20:00,41.16,41.2,41.11,41.13,322135.0,30.0088,30.0379,29.9723,29.9869,322135.0
2015-07-22 11:30:00,41.13,41.2,41.1,41.1,422396.0,29.9869,30.0379,29.965,29.965,422396.0
2015-07-22 11:40:00,41.11,41.13,41.02,41.03,299255.0,29.9723,29.9869,29.9067,29.914,299255.0
2015-07-22 11:50:00,41.04,41.1,41.01,41.05,275899.0,29.9213,29.965,29.8994,29.9286,275899.0
2015-07-22 12:00:00,41.05,41.06,41.0,41.04,226587.0,29.9286,29.9359,29.8921,29.9213,226587.0
2015-07-22 12:10:00,41.04,41.05,40.93,40.99,239766.0,29.9213,29.9286,29.8411,29.8848,239766.0
2015-07-22 12:20:00,40.98,41.01,40.97,40.99,163872.0,29.8775,29.8994,29.8703,29.8848,163872.0
2015-07-22 12:30:00,40.99,40.99,40.91,40.93,213730.0,29.8848,29.8848,29.8265,29.8411,213730.0
2015-07-22 12:40:00,40.93,40.97,40.89,40.95,151139.0,29.8411,29.8703,29.8119,29.8557,151139.0
2015-07-22 12:50:00,40.95,40.99,40.9,40.92,118549.0,29.8557,29.8848,29.8192,29.8338,118549.0
2015-07-22 13:00:00,40.92,40.93,40.86,40.87,134129.0,29.8338,29.8411,29.7901,29.7974,134129.0
2015-07-22 13:10:00,40.86,40.87,40.82,40.82,228166.0,29.7901,29.7974,29.7609,29.7609,228166.0
2015-07-22 13:20:00,40.83,40.84,40.79,40.83,213743.0,29.7682,29.7755,29.739,29.7682,213743.0
2015-07-22 13:30:00,40.83,40.86,40.8,40.81,231585.0,29.7682,29.7901,29.7463,29.7536,231585.0
2015-07-22 13:40:00,40.82,40.82,40.79,40.8,359429.0,29.7609,29.7609,29.739,29.7463,359429.0
2015-07-22 13:50:00,40.79,40.81,40.77,40.77,383194.0,29.739,29.7536,29.7244,29.7244,383194.0
2015-07-22 14:00:00,40.77,40.8,40.71,40.72,265466.0,29.7244,29.7463,29.6807,29.688,265466.0
2015-07-22 14:10:00,40.71,40.73,40.67,40.73,381271.0,29.6807,29.6953,29.6515,29.6953,381271.0
2015-07-22 14:20:00,40.74,40.76,40.71,40.72,223845.0,29.7026,29.7172,29.6807,29.688,223845.0
2015-07-22 14:30:00,40.72,40.72,40.67,40.69,418061.0,29.688,29.688,29.6515,29.6661,418061.0
2015-07-22 14:40:00,40.68,40.7,40.59,40.69,346000.0,29.6588,29.6734,29.5932,29.6661,346000.0
2015-07-22 14:50:00,40.69,40.74,40.67,40.72,243238.0,29.6661,29.7026,29.6515,29.688,243238.0
2015-07-22 15:00:00,40.72,40.78,40.71,40.77,230243.0,29.688,29.7317,29.6807,29.7244,230243.0
2015-07-22 15:10:00,40.77,40.77,40.69,40.75,256161.0,29.7244,29.7244,29.6661,29.7099,256161.0
2015-07-22 15:20:00,40.75,40.8,40.74,40.78,244037.0,29.7099,29.7463,29.7026,29.7317,244037.0
2015-07-22 15:30:00,40.77,40.83,40.75,40.78,319326.0,29.7244,29.7682,29.7099,29.7317,319326.0
2015-07-22 15:40:00,40.79,40.88,40.77,40.88,540345.0,29.739,29.8046,29.7244,29.8046,540345.0
2015-07-22 15:50:00,40.88,40.92,40.83,40.91,1356221.0,29.8046,29.8338,29.7682,29.8265,1356221.0
2015-07-23 09:30:00,41.0,41.02,40.64,40.67,780263.0,29.8921,29.9067,29.6297,29.6515,780263.0
2015-07-23 09:40:00,40.66,40.68,40.53,40.57,986848.0,29.6442,29.6588,29.5495,29.5786,986848.0
2015-07-23 09:50:00,40.57,40.72,40.48,40.71,465597.0,29.5786,29.688,29.513,29.6807,465597.0
2015-07-23 10:00:00,40.72,40.73,40.59,40.69,480267.0,29.688,29.6953,29.5932,29.6661,480267.0
2015-07-23 10:10:00,40.69,40.86,40.69,40.81,419952.0,29.6661,29.7901,29.6661,29.7536,419952.0
2015-07-23 10:20:00,40.8,40.9,40.77,40.89,616590.0,29.7463,29.8192,29.7244,29.8119,616590.0
2015-07-23 10:30:00,40.9,40.9,40.82,40.88,436634.0,29.8192,29.8192,29.7609,29.8046,436634.0
2015-07-23 10:40:00,40.88,40.93,40.84,40.86,482772.0,29.8046,29.8411,29.7755,29.7901,482772.0
2015-07-23 10:50:00,40.85,40.86,40.8,40.84,252450.0,29.7828,29.7901,29.7463,29.7755,252450.0
2015-07-23 11:00:00,40.84,40.84,40.79,40.8,469095.0,29.7755,29.7755,29.739,29.7463,469095.0
2015-07-23 11:10:00,40.8,40.81,40.72,40.73,294971.0,29.7463,29.7536,29.688,29.6953,294971.0
2015-07-23 11:20:00,40.73,40.75,40.7,40.73,231629.0,29.6953,29.7099,29.6734,29.6953,231629.0
2015-07-23 11:30:00,40.74,40.82,40.73,40.78,225266.0,29.7026,29.7609,29.6953,29.7317,225266.0
2015-07-23 11:40:00,40.78,40.83,40.71,40.83,330644.0,29.7317,29.7682,29.6807,29.7682,330644.0
2015-07-23 11:50:00,40.83,40.84,40.74,40.77,295461.0,29.7682,29.7755,29.7026,29.7244,295461.0
2015-07-23 12:00:00,40.78,40.8,40.74,40.8,276533.0,29.7317,29.7463,29.7026,29.7463,276533.0
2015-07-23 12:10:00,40.8,40.8,40.71,40.74,171548.0,29.7463,29.7463,29.6807,29.7026,171548.0
2015-07-23 12:20:00,40.74,40.76,40.69,40.73,273888.0,29.7026,29.7172,29.6661,29.6953,273888.0
2015-07-23 12:30:00,40.73,40.84,40.71,40.84,346141.0,29.6953,29.7755,29.6807,29.7755,346141.0
2015-07-23 12:40:00,40.84,40.84,40.78,40.79,208345.0,29.7755,29.7755,29.7317,29.739,208345.0
2015-07-23 12:50:00,40.8,40.86,40.79,40.86,188379.0,29.7463,29.7901,29.739,29.7901,188379.0
2015-07-23 13:00:00,40.86,40.96,40.84,40.96,204272.0,29.7901,29.863,29.7755,29.863,204272.0
2015-07-23 13:10:00,40.96,41.0,40.92,40.92,323448.0,29.863,29.8921,29.8338,29.8338,323448.0
2015-07-23 13:20:00,40.92,40.96,40.89,40.93,147727.0,29.8338,29.863,29.8119,29.8411,147727.0
2015-07-23 13:30:00,40.92,40.94,40.89,40.94,221465.0,29.8338,29.8484,29.8119,29.8484,221465.0
2015-07-23 13:40:00,40.93,40.97,40.92,40.97,225713.0,29.8411,29.8703,29.8338,29.8703,225713.0
2015-07-23 13:50:00,40.97,40.99,40.94,40.94,190853.0,29.8703,29.8848,29.8484,29.8484,190853.0
2015-07-23 14:00:00,40.95,40.95,40.91,40.91,207362.0,29.8557,29.8557,29.8265,29.8265,207362.0
2015-07-23 14:10:00,40.91,40.93,40.87,40.91,152639.0,29.8265,29.8411,29.7974,29.8265,152639.0
2015-07-23 14:20:00,40.91,40.92,40.87,40.91,172891.0,29.8265,29.8338,29.7974,29.8265,172891.0
2015-07-23 14:30:00,40.91,40.96,40.9,40.96,131607.0,29.8265,29.863,29.8192,29.863,131607.0
2015-07-23 14:40:00,40.96,40.96,40.94,40.94,98795.0,29.863,29.863,29.8484,29.8484,98795.0
2015-07-23 14:50:00,40.95,40.95,40.84,40.85,232468.0,29.8557,29.8557,29.7755,29.7828,232468.0
2015-07-23 15:00:00,40.85,40.87,40.81,40.81,170522.0,29.7828,29.7974,29.7536,29.7536,170522.0
2015-07-23 15:10:00,40.82,40.83,40.78,40.8,149803.0,29.7609,29.7682,29.7317,29.7463,149803.0
2015-07-23 15:20:00,40.8,40.82,40.78,40.79,145354.0,29.7463,29.7609,29.7317,29.739,145354.0
2015-07-23 15:30:00,40.79,40.85,40.77,40.84,229643.0,29.739,29.7828,29.7244,29.7755,229643.0
2015-07-23 15:40:00,40.84,40.86,40.8,40.83,230992.0,29.7755,29.7901,29.7463,29.7682,230992.0
2015-07-23 15:50:00,40.84,40.85,40.79,40.84,626312.0,29.7755,29.7828,29.739,29.7755,626312.0
2015-07-24 09:30:00,40.76,40.8,40.69,40.78,369302.0,29.7172,29.7463,29.6661,29.7317,369302.0
2015-07-24 09:40:00,40.77,40.83,40.7,40.78,188824.0,29.7244,29.7682,29.6734,29.7317,188824.0
2015-07-24 09:50:00,40.77,40.8,40.75,40.8,140689.0,29.7244,29.7463,29.7099,29.7463,140689.0
2015-07-24 10:00:00,40.79,40.82,40.72,40.81,181075.0,29.739,29.7609,29.688,29.7536,181075.0
2015-07-24 10:10:00,40.8,40.82,40.73,40.73,210035.0,29.7463,29.7609,29.6953,29.6953,210035.0
2015-07-24 10:20:00,40.73,40.77,40.71,40.74,218138.0,29.6953,29.7244,29.6807,29.7026,218138.0
2015-07-24 10:30:00,40.73,40.75,40.7,40.71,238716.0,29.6953,29.7099,29.6734,29.6807,238716.0
2015-07-24 10:40:00,40.71,40.73,40.69,40.7,151781.0,29.6807,29.6953,29.6661,29.6734,151781.0
2015-07-24 10:50:00,40.69,40.72,40.67,40.68,248294.0,29.6661,29.688,29.6515,29.6588,248294.0
2015-07-24 11:00:00,40.68,40.7,40.65,40.66,133791.0,29.6588,29.6734,29.637,29.6442,133791.0
2015-07-24 11:10:00,40.66,40.7,40.64,40.69,103058.0,29.6442,29.6734,29.6297,29.6661,103058.0
2015-07-24 11:20:00,40.69,40.69,40.65,40.68,93113.0,29.6661,29.6661,29.637,29.6588,93113.0
2015-07-24 11:30:00,40.68,40.7,40.66,40.67,133780.0,29.6588,29.6734,29.6442,29.6515,133780.0
2015-07-24 11:40:00,40.67,40.68,40.65,40.65,111265.0,29.6515,29.6588,29.637,29.637,111265.0
2015-07-24 11:50:00,40.66,40.67,40.59,40.6,205099.0,29.6442,29.6515,29.5932,29.6005,205099.0
2015-07-24 12:00:00,40.61,40.61,40.56,40.56,146504.0,29.6078,29.6078,29.5713,29.5713,146504.0
2015-07-24 12:10:00,40.56,40.59,40.53,40.59,126705.0,29.5713,29.5932,29.5495,29.5932,126705.0
2015-07-24 12:20:00,40.59,40.59,40.49,40.5,196775.0,29.5932,29.5932,29.5203,29.5276,196775.0
2015-07-24 12:30:00,40.5,40.54,40.49,40.51,221405.0,29.5276,29.5568,29.5203,29.5349,221405.0
2015-07-24 12:40:00,40.51,40.54,40.5,40.5,135750.0,29.5349,29.5568,29.5276,29.5276,135750.0
2015-07-24 12:50:00,40.51,40.56,40.48,40.54,126206.0,29.5349,29.5713,29.513,29.5568,126206.0
2015-07-24 13:00:00,40.53,40.55,40.53,40.55,104812.0,29.5495,29.564,29.5495,29.564,104812.0
2015-07-24 13:10:00,40.55,40.61,40.54,40.61,126469.0,29.564,29.6078,29.5568,29.6078,126469.0
2015-07-24 13:20:00,40.6,40.64,40.59,40.61,152562.0,29.6005,29.6297,29.5932,29.6078,152562.0
2015-07-24 13:30:00,40.61,40.61,40.56,40.56,103501.0,29.6078,29.6078,29.5713,29.5713,103501.0
2015-07-24 13:40:00,40.57,40.57,40.46,40.51,226703.0,29.5786,29.5786,29.4984,29.5349,226703.0
2015-07-24 13:50:00,40.51,40.54,40.5,40.53,139168.0,29.5349,29.5568,29.5276,29.5495,139168.0
2015-07-24 14:00:00,40.52,40.54,40.49,40.52,160991.0,29.5422,29.5568,29.5203,29.5422,160991.0
2015-07-24 14:10:00,40.52,40.54,40.46,40.49,134313.0,29.5422,29.5568,29.4984,29.5203,134313.0
2015-07-24 14:20:00,40.48,40.57,40.47,40.56,153471.0,29.513,29.5786,29.5057,29.5713,153471.0
2015-07-24 14:30:00,40.55,40.56,40.45,40.48,199907.0,29.564,29.5713,29.4911,29.513,199907.0
2015-07-24 14:40:00,40.48,40.49,40.45,40.46,204810.0,29.513,29.5203,29.4911,29.4984,204810.0
2015-07-24 14:50:00,40.46,40.49,40.41,40.48,166550.0,29.4984,29.5203,29.462,29.513,166550.0
2015-07-24 15:00:00,40.48,40.53,40.44,40.51,256430.0,29.513,29.5495,29.4838,29.5349,256430.0
2015-07-24 15:10:00,40.51,40.51,40.44,40.45,190394.0,29.5349,29.5349,29.4838,29.4911,190394.0
2015-07-24 15:20:00,40.45,40.5,40.44,40.44,452003.0,29.4911,29.5276,29.4838,29.4838,452003.0
2015-07-24 15:30:00,40.45,40.46,40.41,40.44,331723.0,29.4911,29.4984,29.462,29.4838,331723.0
2015-07-24 15:40:00,40.44,40.49,40.41,40.47,515757.0,29.4838,29.5203,29.462,29.5057,515757.0
2015-07-24 15:50:00,40.46,40.48,40.42,40.46,943857.0,29.4984,29.513,29.4693,29.4984,943857.0
2015-07-27 09:30:00,40.28,40.41,40.26,40.29,645085.0,29.3672,29.462,29.3526,29.3745,645085.0
2015-07-27 09:40:00,40.29,40.29,40.16,40.26,524077.0,29.3745,29.3745,29.2797,29.3526,524077.0
2015-07-27 09:50:00,40.26,40.29,40.2,40.26,292793.0,29.3526,29.3745,29.3089,29.3526,292793.0
2015-07-27 10:00:00,40.26,40.27,40.17,40.23,225768.0,29.3526,29.3599,29.287,29.3307,225768.0
2015-07-27 10:10:00,40.23,40.29,40.22,40.28,168252.0,29.3307,29.3745,29.3235,29.3672,168252.0
2015-07-27 10:20:00,40.28,40.28,40.19,40.21,218316.0,29.3672,29.3672,29.3016,29.3162,218316.0
2015-07-27 10:30:00,40.21,40.33,40.21,40.33,461755.0,29.3162,29.4036,29.3162,29.4036,461755.0
2015-07-27 10:40:00,40.33,40.34,40.28,40.3,252975.0,29.4036,29.4109,29.3672,29.3818,252975.0
2015-07-27 10:50:00,40.3,40.37,40.28,40.35,152426.0,29.3818,29.4328,29.3672,29.4182,152426.0
2015-07-27 11:00:00,40.35,40.39,40.32,40.33,138613.0,29.4182,29.4474,29.3964,29.4036,138613.0
2015-07-27 11:10:00,40.33,40.35,40.25,40.28,140372.0,29.4036,29.4182,29.3453,29.3672,140372.0
2015-07-27 11:20:00,40.28,40.3,40.2,40.21,150300.0,29.3672,29.3818,29.3089,29.3162,150300.0
2015-07-27 11:30:00,40.21,40.24,40.18,40.21,116169.0,29.3162,29.338,29.2943,29.3162,116169.0
2015-07-27 11:40:00,40.21,40.34,40.21,40.33,234179.0,29.3162,29.4109,29.3162,29.4036,234179.0
2015-07-27 11:50:00,40.33,40.42,40.31,40.41,170153.0,29.4036,29.4693,29.3891,29.462,170153.0
2015-07-27 12:00:00,40.41,40.45,40.41,40.45,123442.0,29.462,29.4911,29.462,29.4911,123442.0
2015-07-27 12:10:00,40.45,40.46,40.41,40.44,231968.0,29.4911,29.4984,29.462,29.4838,231968.0
2015-07-27 12:20:00,40.44,40.47,40.42,40.46,141366.0,29.4838,29.5057,29.4693,29.4984,141366.0
2015-07-27 12:30:00,40.46,40.47,40.41,40.44,130034.0,29.4984,29.5057,29.462,29.4838,130034.0
2015-07-27 12:40:00,40.43,40.44,40.4,40.4,95540.0,29.4766,29.4838,29.4547,29.4547,95540.0
2015-07-27 12:50:00,40.4,40.42,40.38,40.41,91264.0,29.4547,29.4693,29.4401,29.462,91264.0
2015-07-27 13:00:00,40.42,40.43,40.39,40.41,86431.0,29.4693,29.4766,29.4474,29.462,86431.0
2015-07-27 13:10:00,40.4,40.41,40.38,40.38,121904.0,29.4547,29.462,29.4401,29.4401,121904.0
2015-07-27 13:20:00,40.38,40.39,40.35,40.39,141537.0,29.4401,29.4474,29.4182,29.4474,141537.0
2015-07-27 13:30:00,40.39,40.42,40.38,40.41,172282.0,29.4474,29.4693,29.4401,29.462,172282.0
2015-07-27 13:40:00,40.41,40.5,40.41,40.5,163733.0,29.462,29.5276,29.462,29.5276,163733.0
2015-07-27 13:50:00,40.49,40.53,40.49,40.51,135639.0,29.5203,29.5495,29.5203,29.5349,135639.0
2015-07-27 14:00:00,40.51,40.55,40.49,40.54,193910.0,29.5349,29.564,29.5203,29.5568,193910.0
2015-07-27 14:10:00,40.53,40.58,40.51,40.56,162835.0,29.5495,29.5859,29.5349,29.5713,162835.0
2015-07-27 14:20:00,40.56,40.58,40.53,40.56,256080.0,29.5713,29.5859,29.5495,29.5713,256080.0
2015-07-27 14:30:00,40.57,40.57,40.52,40.57,219523.0,29.5786,29.5786,29.5422,29.5786,219523.0
2015-07-27 14:40:00,40.57,40.57,40.53,40.55,108277.0,29.5786,29.5786,29.5495,29.564,108277.0
2015-07-27 14:50:00,40.54,40.56,40.5,40.51,200320.0,29.5568,29.5713,29.5276,29.5349,200320.0
2015-07-27 15:00:00,40.5,40.52,40.48,40.49,181975.0,29.5276,29.5422,29.513,29.5203,181975.0
2015-07-27 15:10:00,40.49,40.5,40.46,40.47,118636.0,29.5203,29.5276,29.4984,29.5057,118636.0
2015-07-27 15:20:00,40.46,40.51,40.46,40.5,361860.0,29.4984,29.5349,29.4984,29.5276,361860.0
2015-07-27 15:30:00,40.49,40.52,40.48,40.51,446143.0,29.5203,29.5422,29.513,29.5349,446143.0
2015-07-27 15:40:00,40.51,40.51,40.45,40.49,406635.0,29.5349,29.5349,29.4911,29.5203,406635.0
2015-07-27 15:50:00,40.49,40.56,40.47,40.54,1315578.0,29.5203,29.5713,29.5057,29.5568,1315578.0
2015-07-28 09:30:00,40.65,40.73,40.56,40.67,453479.0,29.637,29.6953,29.5713,29.6515,453479.0
2015-07-28 09:40:00,40.67,40.72,40.57,40.69,221485.0,29.6515,29.688,29.5786,29.6661,221485.0
2015-07-28 09:50:00,40.69,40.72,40.64,40.66,124226.0,29.6661,29.688,29.6297,29.6442,124226.0
2015-07-28 10:00:00,40.67,40.69,40.61,40.63,201877.0,29.6515,29.6661,29.6078,29.6224,201877.0
2015-07-28 10:10:00,40.63,40.69,40.59,40.61,191150.0,29.6224,29.6661,29.5932,29.6078,191150.0
2015-07-28 10:20:00,40.61,40.62,40.5,40.5,225228.0,29.6078,29.6151,29.5276,29.5276,225228.0
2015-07-28 10:30:00,40.5,40.59,40.5,40.55,230963.0,29.5276,29.5932,29.5276,29.564,230963.0
2015-07-28 10:40:00,40.55,40.62,40.55,40.59,167355.0,29.564,29.6151,29.564,29.5932,167355.0
2015-07-28 10:50:00,40.59,40.63,40.58,40.61,208672.0,29.5932,29.6224,29.5859,29.6078,208672.0
2015-07-28 11:00:00,40.6,40.62,40.57,40.58,243366.0,29.6005,29.6151,29.5786,29.5859,243366.0
2015-07-28 11:10:00,40.57,40.6,40.54,40.55,201367.0,29.5786,29.6005,29.5568,29.564,201367.0
2015-07-28 11:20:00,40.55,40.57,40.52,40.56,152029.0,29.564,29.5786,29.5422,29.5713,152029.0
2015-07-28 11:30:00,40.56,40.58,40.51,40.52,160973.0,29.5713,29.5859,29.5349,29.5422,160973.0
2015-07-28 11:40:00,40.51,40.53,40.49,40.52,133032.0,29.5349,29.5495,29.5203,29.5422,133032.0
2015-07-28 11:50:00,40.52,40.53,40.46,40.48,282961.0,29.5422,29.5495,29.4984,29.513,282961.0
2015-07-28 12:00:00,40.48,40.53,40.48,40.53,156516.0,29.513,29.5495,29.513,29.5495,156516.0
2015-07-28 12:10:00,40.53,40.56,40.51,40.54,230398.0,29.5495,29.5713,29.5349,29.5568,230398.0
2015-07-28 12:20:00,40.54,40.55,40.52,40.53,165523.0,29.5568,29.564,29.5422,29.5495,165523.0
2015-07-28 12:30:00,40.52,40.53,40.49,40.5,227842.0,29.5422,29.5495,29.5203,29.5276,227842.0
2015-07-28 12:40:00,40.5,40.51,40.49,40.5,269493.0,29.5276,29.5349,29.5203,29.5276,269493.0
2015-07-28 12:50:00,40.5,40.5,40.44,40.45,225056.0,29.5276,29.5276,29.4838,29.4911,225056.0
2015-07-28 13:00:00,40.45,40.51,40.45,40.51,210523.0,29.4911,29.5349,29.4911,29.5349,210523.0
2015-07-28 13:10:00,40.5,40.51,40.48,40.49,129143.0,29.5276,29.5349,29.513,29.5203,129143.0
2015-07-28 13:20:00,40.48,40.49,40.48,40.49,98627.0,29.513,29.5203,29.513,29.5203,98627.0
2015-07-28 13:30:00,40.49,40.51,40.46,40.51,185997.0,29.5203,29.5349,29.4984,29.5349,185997.0
2015-07-28 13:40:00,40.51,40.52,40.46,40.47,281688.0,29.5349,29.5422,29.4984,29.5057,281688.0
2015-07-28 13:50:00,40.46,40.51,40.46,40.5,275550.0,29.4984,29.5349,29.4984,29.5276,275550.0
2015-07-28 14:00:00,40.5,40.51,40.45,40.51,201409.0,29.5276,29.5349,29.4911,29.5349,201409.0
2015-07-28 14:10:00,40.51,40.52,40.49,40.51,222661.0,29.5349,29.5422,29.5203,29.5349,222661.0
2015-07-28 14:20:00,40.51,40.52,40.5,40.51,125975.0,29.5349,29.5422,29.5276,29.5349,125975.0
2015-07-28 14:30:00,40.51,40.51,40.46,40.49,167469.0,29.5349,29.5349,29.4984,29.5203,167469.0
2015-07-28 14:40:00,40.5,40.5,40.48,40.48,162102.0,29.5276,29.5276,29.513,29.513,162102.0
2015-07-28 14:50:00,40.49,40.53,40.48,40.52,129002.0,29.5203,29.5495,29.513,29.5422,129002.0
2015-07-28 15:00:00,40.52,40.54,40.51,40.54,258701.0,29.5422,29.5568,29.5349,29.5568,258701.0
2015-07-28 15:10:00,40.54,40.58,40.52,40.57,699203.0,29.5568,29.5859,29.5422,29.5786,699203.0
2015-07-28 15:20:00,40.58,40.58,40.53,40.54,196188.0,29.5859,29.5859,29.5495,29.5568,196188.0
2015-07-28 15:30:00,40.53,40.59,40.52,40.58,362293.0,29.5495,29.5932,29.5422,29.5859,362293.0
2015-07-28 15:40:00,40.57,40.58,40.55,40.55,374735.0,29.5786,29.5859,29.564,29.564,374735.0
2015-07-28 15:50:00,40.55,40.57,40.53,40.54,771198.0,29.564,29.5786,29.5495,29.5568,771198.0
2015-07-29 09:30:00,40.53,40.6,40.49,40.57,371909.0,29.5495,29.6005,29.5203,29.5786,371909.0
2015-07-29 09:40:00,40.56,40.67,40.55,40.62,236481.0,29.5713,29.6515,29.564,29.6151,236481.0
2015-07-29 09:50:00,40.62,40.66,40.59,40.64,224524.0,29.6151,29.6442,29.5932,29.6297,224524.0
2015-07-29 10:00:00,40.64,40.64,40.56,40.6,243561.0,29.6297,29.6297,29.5713,29.6005,243561.0
2015-07-29 10:10:00,40.6,40.61,40.56,40.58,237147.0,29.6005,29.6078,29.5713,29.5859,237147.0
2015-07-29 10:20:00,40.59,40.61,40.57,40.59,184856.0,29.5932,29.6078,29.5786,29.5932,184856.0
2015-07-29 10:30:00,40.59,40.61,40.57,40.57,150651.0,29.5932,29.6078,29.5786,29.5786,150651.0
2015-07-29 10:40:00,40.58,40.6,40.52,40.54,137796.0,29.5859,29.6005,29.5422,29.5568,137796.0
2015-07-29 10:50:00,40.54,40.54,40.51,40.52,186549.0,29.5568,29.5568,29.5349,29.5422,186549.0
2015-07-29 11:00:00,40.51,40.6,40.5,40.58,165396.0,29.5349,29.6005,29.5276,29.5859,165396.0
2015-07-29 11:10:00,40.58,40.61,40.54,40.61,208582.0,29.5859,29.6078,29.5568,29.6078,208582.0
2015-07-29 11:20:00,40.61,40.62,40.59,40.59,125924.0,29.6078,29.6151,29.5932,29.5932,125924.0
2015-07-29 11:30:00,40.6,40.69,40.59,40.64,291251.0,29.6005,29.6661,29.5932,29.6297,291251.0
2015-07-29 11:40:00,40.63,40.7,40.63,40.7,211764.0,29.6224,29.6734,29.6224,29.6734,211764.0
2015-07-29 11:50:00,40.7,40.71,40.64,40.65,175716.0,29.6734,29.6807,29.6297,29.637,175716.0
2015-07-29 12:00:00,40.65,40.66,40.57,40.58,159457.0,29.637,29.6442,29.5786,29.5859,159457.0
2015-07-29 12:10:00,40.58,40.59,40.55,40.58,126174.0,29.5859,29.5932,29.564,29.5859,126174.0
2015-07-29 12:20:00,40.57,40.63,40.57,40.6,135855.0,29.5786,29.6224,29.5786,29.6005,135855.0
2015-07-29 12:30:00,40.6,40.61,40.54,40.56,136981.0,29.6005,29.6078,29.5568,29.5713,136981.0
2015-07-29 12:40:00,40.55,40.63,40.55,40.62,123240.0,29.564,29.6224,29.564,29.6151,123240.0
2015-07-29 12:50:00,40.62,40.62,40.56,40.57,116707.0,29.6151,29.6151,29.5713,29.5786,116707.0
2015-07-29 13:00:00,40.58,40.59,40.54,40.55,118998.0,29.5859,29.5932,29.5568,29.564,118998.0
2015-07-29 13:10:00,40.55,40.59,40.53,40.57,129527.0,29.564,29.5932,29.5495,29.5786,129527.0
2015-07-29 13:20:00,40.58,40.6,40.56,40.57,82974.0,29.5859,29.6005,29.5713,29.5786,82974.0
2015-07-29 13:30:00,40.57,40.59,40.56,40.57,74130.0,29.5786,29.5932,29.5713,29.5786,74130.0
2015-07-29 13:40:00,40.57,40.57,40.51,40.52,145437.0,29.5786,29.5786,29.5349,29.5422,145437.0
2015-07-29 13:50:00,40.52,40.54,40.52,40.53,127998.0,29.5422,29.5568,29.5422,29.5495,127998.0
2015-07-29 14:00:00,40.53,40.65,40.5,40.55,394607.0,29.5495,29.637,29.5276,29.564,394607.0
2015-07-29 14:10:00,40.55,40.63,40.54,40.63,113315.0,29.564,29.6224,29.5568,29.6224,113315.0
2015-07-29 14:20:00,40.64,40.65,40.56,40.57,88587.0,29.6297,29.637,29.5713,29.5786,88587.0
2015-07-29 14:30:00,40.58,40.61,40.56,40.6,85050.0,29.5859,29.6078,29.5713,29.6005,85050.0
2015-07-29 14:40:00,40.6,40.66,40.6,40.64,131802.0,29.6005,29.6442,29.6005,29.6297,131802.0
2015-07-29 14:50:00,40.65,40.68,40.63,40.64,171009.0,29.637,29.6588,29.6224,29.6297,171009.0
2015-07-29 15:00:00,40.64,40.65,40.61,40.64,229139.0,29.6297,29.637,29.6078,29.6297,229139.0
2015-07-29 15:10:00,40.64,40.66,40.62,40.63,113279.0,29.6297,29.6442,29.6151,29.6224,113279.0
2015-07-29 15:20:00,40.63,40.66,40.59,40.6,305174.0,29.6224,29.6442,29.5932,29.6005,305174.0
2015-07-29 15:30:00,40.61,40.62,40.54,40.56,251842.0,29.6078,29.6151,29.5568,29.5713,251842.0
2015-07-29 15:40:00,40.56,40.62,40.56,40.59,282857.0,29.5713,29.6151,29.5713,29.5932,282857.0
2015-07-29 15:50:00,40.59,40.6,40.57,40.57,575771.0,29.5932,29.6005,29.5786,29.5786,575771.0
2015-07-30 09:30:00,40.55,40.62,40.39,40.52,488586.0,29.564,29.6151,29.4474,29.5422,488586.0
2015-07-30 09:40:00,40.52,40.55,40.41,40.52,357371.0,29.5422,29.564,29.462,29.5422,357371.0
2015-07-30 09:50:00,40.52,40.75,40.52,40.69,333421.0,29.5422,29.7099,29.5422,29.6661,333421.0
2015-07-30 10:00:00,40.7,40.7,40.62,40.66,213374.0,29.6734,29.6734,29.6151,29.6442,213374.0
2015-07-30 10:10:00,40.66,40.66,40.54,40.56,191169.0,29.6442,29.6442,29.5568,29.5713,191169.0
2015-07-30 10:20:00,40.55,40.62,40.55,40.56,284275.0,29.564,29.6151,29.564,29.5713,284275.0
2015-07-30 10:30:00,40.57,40.69,40.56,40.67,303436.0,29.5786,29.6661,29.5713,29.6515,303436.0
2015-07-30 10:40:00,40.68,40.68,40.62,40.62,285439.0,29.6588,29.6588,29.6151,29.6151,285439.0
2015-07-30 10:50:00,40.63,40.64,40.56,40.57,237735.0,29.6224,29.6297,29.5713,29.5786,237735.0
2015-07-30 11:00:00,40.57,40.59,40.53,40.57,251036.0,29.5786,29.5932,29.5495,29.5786,251036.0
2015-07-30 11:10:00,40.57,40.59,40.55,40.57,92039.0,29.5786,29.5932,29.564,29.5786,92039.0
2015-07-30 11:20:00,40.57,40.61,40.55,40.57,259060.0,29.5786,29.6078,29.564,29.5786,259060.0
2015-07-30 11:30:00,40.57,40.62,40.55,40.61,147693.0,29.5786,29.6151,29.564,29.6078,147693.0
2015-07-30 11:40:00,40.61,40.68,40.6,40.63,77671.0,29.6078,29.6588,29.6005,29.6224,77671.0
2015-07-30 11:50:00,40.62,40.63,40.56,40.57,100260.0,29.6151,29.6224,29.5713,29.5786,100260.0
2015-07-30 12:00:00,40.58,40.59,40.55,40.58,86392.0,29.5859,29.5932,29.564,29.5859,86392.0
2015-07-30 12:10:00,40.58,40.6,40.56,40.58,125228.0,29.5859,29.6005,29.5713,29.5859,125228.0
2015-07-30 12:20:00,40.58,40.61,40.57,40.59,120355.0,29.5859,29.6078,29.5786,29.5932,120355.0
2015-07-30 12:30:00,40.59,40.63,40.58,40.61,65761.0,29.5932,29.6224,29.5859,29.6078,65761.0
2015-07-30 12:40:00,40.6,40.63,40.59,40.62,80889.0,29.6005,29.6224,29.5932,29.6151,80889.0
2015-07-30 12:50:00,40.62,40.65,40.62,40.63,77883.0,29.6151,29.637,29.6151,29.6224,77883.0
2015-07-30 13:00:00,40.64,40.64,40.6,40.62,72761.0,29.6297,29.6297,29.6005,29.6151,72761.0
2015-07-30 13:10:00,40.62,40.64,40.6,40.62,115347.0,29.6151,29.6297,29.6005,29.6151,115347.0
2015-07-30 13:20:00,40.62,40.62,40.56,40.58,62577.0,29.6151,29.6151,29.5713,29.5859,62577.0
2015-07-30 13:30:00,40.59,40.62,40.54,40.55,90866.0,29.5932,29.6151,29.5568,29.564,90866.0
2015-07-30 13:40:00,40.56,40.61,40.54,40.58,85937.0,29.5713,29.6078,29.5568,29.5859,85937.0
2015-07-30 13:50:00,40.57,40.62,40.56,40.56,136222.0,29.5786,29.6151,29.5713,29.5713,136222.0
2015-07-30 14:00:00,40.55,40.58,40.55,40.57,109058.0,29.564,29.5859,29.564,29.5786,109058.0
2015-07-30 14:10:00,40.57,40.57,40.53,40.53,100722.0,29.5786,29.5786,29.5495,29.5495,100722.0
2015-07-30 14:20:00,40.54,40.56,40.53,40.54,78035.0,29.5568,29.5713,29.5495,29.5568,78035.0
2015-07-30 14:30:00,40.54,40.54,40.5,40.51,107633.0,29.5568,29.5568,29.5276,29.5349,107633.0
2015-07-30 14:40:00,40.51,40.58,40.5,40.57,93116.0,29.5349,29.5859,29.5276,29.5786,93116.0
2015-07-30 14:50:00,40.57,40.63,40.55,40.63,146707.0,29.5786,29.6224,29.564,29.6224,146707.0
2015-07-30 15:00:00,40.62,40.65,40.59,40.61,207016.0,29.6151,29.637,29.5932,29.6078,207016.0
2015-07-30 15:10:00,40.61,40.63,40.59,40.61,127241.0,29.6078,29.6224,29.5932,29.6078,127241.0
2015-07-30 15:20:00,40.62,40.66,40.61,40.65,173851.0,29.6151,29.6442,29.6078,29.637,173851.0
2015-07-30 15:30:00,40.65,40.67,40.61,40.63,119801.0,29.637,29.6515,29.6078,29.6224,119801.0
2015-07-30 15:40:00,40.64,40.67,40.62,40.65,244287.0,29.6297,29.6515,29.6151,29.637,244287.0
2015-07-30 15:50:00,40.65,40.65,40.54,40.57,1195938.0,29.637,29.637,29.5568,29.5786,1195938.0
2015-07-31 09:30:00,40.88,40.94,40.77,40.92,604547.0,29.8046,29.8484,29.7244,29.8338,604547.0
2015-07-31 09:40:00,40.92,40.93,40.79,40.86,353655.0,29.8338,29.8411,29.739,29.7901,353655.0
2015-07-31 09:50:00,40.86,41.06,40.85,41.03,781182.0,29.7901,29.9359,29.7828,29.914,781182.0
2015-07-31 10:00:00,41.02,41.12,40.99,41.12,507337.0,29.9067,29.9796,29.8848,29.9796,507337.0
2015-07-31 10:10:00,41.11,41.18,41.1,41.13,442875.0,29.9723,30.0234,29.965,29.9869,442875.0
2015-07-31 10:20:00,41.12,41.22,41.12,41.13,445076.0,29.9796,30.0525,29.9796,29.9869,445076.0
2015-07-31 10:30:00,41.14,41.14,41.05,41.05,217259.0,29.9942,29.9942,29.9286,29.9286,217259.0
2015-07-31 10:40:00,41.05,41.1,41.04,41.09,214841.0,29.9286,29.965,29.9213,29.9577,214841.0
2015-07-31 10:50:00,41.1,41.13,41.01,41.01,242519.0,29.965,29.9869,29.8994,29.8994,242519.0
2015-07-31 11:00:00,41.02,41.04,41.0,41.0,110895.0,29.9067,29.9213,29.8921,29.8921,110895.0
2015-07-31 11:10:00,41.0,41.05,41.0,41.05,129694.0,29.8921,29.9286,29.8921,29.9286,129694.0
2015-07-31 11:20:00,41.05,41.12,41.02,41.11,270193.0,29.9286,29.9796,29.9067,29.9723,270193.0
2015-07-31 11:30:00,41.12,41.16,41.07,41.08,219755.0,29.9796,30.0088,29.9432,29.9505,219755.0
2015-07-31 11:40:00,41.09,41.1,41.05,41.1,114958.0,29.9577,29.965,29.9286,29.965,114958.0
2015-07-31 11:50:00,41.1,41.15,41.06,41.1,263958.0,29.965,30.0015,29.9359,29.965,263958.0
2015-07-31 12:00:00,41.1,41.13,41.1,41.13,243953.0,29.965,29.9869,29.965,29.9869,243953.0
2015-07-31 12:10:00,41.13,41.16,41.12,41.13,184172.0,29.9869,30.0088,29.9796,29.9869,184172.0
2015-07-31 12:20:00,41.13,41.16,41.1,41.1,128662.0,29.9869,30.0088,29.965,29.965,128662.0
2015-07-31 12:30:00,41.1,41.11,41.07,41.08,232239.0,29.965,29.9723,29.9432,29.9505,232239.0
2015-07-31 12:40:00,41.07,41.1,41.07,41.08,201488.0,29.9432,29.965,29.9432,29.9505,201488.0
2015-07-31 12:50:00,41.08,41.11,41.05,41.1,441189.0,29.9505,29.9723,29.9286,29.965,441189.0
2015-07-31 13:00:00,41.1,41.14,41.09,41.09,131675.0,29.965,29.9942,29.9577,29.9577,131675.0
2015-07-31 13:10:00,41.09,41.1,41.05,41.09,190905.0,29.9577,29.965,29.9286,29.9577,190905.0
2015-07-31 13:20:00,41.09,41.12,41.09,41.1,133353.0,29.9577,29.9796,29.9577,29.965,133353.0
2015-07-31 13:30:00,41.1,41.15,41.09,41.14,314585.0,29.965,30.0015,29.9577,29.9942,314585.0
2015-07-31 13:40:00,41.15,41.15,41.09,41.11,170796.0,30.0015,30.0015,29.9577,29.9723,170796.0
2015-07-31 13:50:00,41.12,41.15,41.11,41.15,107701.0,29.9796,30.0015,29.9723,30.0015,107701.0
2015-07-31 14:00:00,41.15,41.16,41.12,41.15,261378.0,30.0015,30.0088,29.9796,30.0015,261378.0
2015-07-31 14:10:00,41.16,41.16,41.14,41.15,116582.0,30.0088,30.0088,29.9942,30.0015,116582.0
2015-07-31 14:20:00,41.16,41.17,41.12,41.15,367162.0,30.0088,30.0161,29.9796,30.0015,367162.0
2015-07-31 14:30:00,41.15,41.16,41.09,41.11,302287.0,30.0015,30.0088,29.9577,29.9723,302287.0
2015-07-31 14:40:00,41.11,41.17,41.11,41.13,407073.0,29.9723,30.0161,29.9723,29.9869,407073.0
2015-07-31 14:50:00,41.13,41.16,41.12,41.15,169008.0,29.9869,30.0088,29.9796,30.0015,169008.0
2015-07-31 15:00:00,41.15,41.16,41.11,41.11,320554.0,30.0015,30.0088,29.9723,29.9723,320554.0
2015-07-31 15:10:00,41.11,41.15,41.11,41.15,340108.0,29.9723,30.0015,29.9723,30.0015,340108.0
2015-07-31 15:20:00,41.15,41.15,41.08,41.08,465833.0,30.0015,30.0015,29.9505,29.9505,465833.0
2015-07-31 15:30:00,41.09,41.13,41.08,41.09,272410.0,29.9577,29.9869,29.9505,29.9577,272410.0
2015-07-31 15:40:00,41.08,41.1,41.05,41.09,583570.0,29.9505,29.965,29.9286,29.9577,583570.0
2015-07-31 15:50:00,41.09,41.15,41.05,41.09,1482477.0,29.9577,30.0015,29.9286,29.9577,1482477.0
2015-08-03 09:30:00,40.85,40.96,40.84,40.89,806622.0,29.7828,29.863,29.7755,29.8119,806622.0
2015-08-03 09:40:00,40.89,41.03,40.86,41.03,348278.0,29.8119,29.914,29.7901,29.914,348278.0
2015-08-03 09:50:00,41.03,41.07,41.01,41.05,194928.0,29.914,29.9432,29.8994,29.9286,194928.0
2015-08-03 10:00:00,41.05,41.1,41.03,41.08,318074.0,29.9286,29.965,29.914,29.9505,318074.0
2015-08-03 10:10:00,41.08,41.16,41.08,41.13,309590.0,29.9505,30.0088,29.9505,29.9869,309590.0
2015-08-03 10:20:00,41.12,41.13,41.08,41.12,355918.0,29.9796,29.9869,29.9505,29.9796,355918.0
2015-08-03 10:30:00,41.11,41.12,41.03,41.05,165215.0,29.9723,29.9796,29.914,29.9286,165215.0
2015-08-03 10:40:00,41.04,41.09,41.03,41.08,154013.0,29.9213,29.9577,29.914,29.9505,154013.0
2015-08-03 10:50:00,41.08,41.08,41.03,41.05,216362.0,29.9505,29.9505,29.914,29.9286,216362.0
2015-08-03 11:00:00,41.06,41.12,41.06,41.08,288349.0,29.9359,29.9796,29.9359,29.9505,288349.0
2015-08-03 11:10:00,41.08,41.11,41.07,41.09,102920.0,29.9505,29.9723,29.9432,29.9577,102920.0
2015-08-03 11:20:00,41.09,41.12,41.08,41.11,142459.0,29.9577,29.9796,29.9505,29.9723,142459.0
2015-08-03 11:30:00,41.12,41.19,41.11,41.19,239580.0,29.9796,30.0307,29.9723,30.0307,239580.0
2015-08-03 11:40:00,41.19,41.22,41.18,41.19,340479.0,30.0307,30.0525,30.0234,30.0307,340479.0
2015-08-03 11:50:00,41.19,41.2,41.19,41.19,152784.0,30.0307,30.0379,30.0307,30.0307,152784.0
2015-08-03 12:00:00,41.2,41.21,41.16,41.17,346692.0,30.0379,30.0452,30.0088,30.0161,346692.0
2015-08-03 12:10:00,41.17,41.19,41.14,41.15,154599.0,30.0161,30.0307,29.9942,30.0015,154599.0
2015-08-03 12:20:00,41.14,41.2,41.14,41.18,113573.0,29.9942,30.0379,29.9942,30.0234,113573.0
2015-08-03 12:30:00,41.19,41.19,41.13,41.14,289205.0,30.0307,30.0307,29.9869,29.9942,289205.0
2015-08-03 12:40:00,41.14,41.16,41.12,41.14,277833.0,29.9942,30.0088,29.9796,29.9942,277833.0
2015-08-03 12:50:00,41.14,41.2,41.14,41.2,267985.0,29.9942,30.0379,29.9942,30.0379,267985.0
2015-08-03 13:00:00,41.19,41.21,41.17,41.17,286216.0,30.0307,30.0452,30.0161,30.0161,286216.0
2015-08-03 13:10:00,41.17,41.18,41.16,41.17,198848.0,30.0161,30.0234,30.0088,30.0161,198848.0
2015-08-03 13:20:00,41.16,41.22,41.16,41.21,225772.0,30.0088,30.0525,30.0088,30.0452,225772.0
2015-08-03 13:30:00,41.2,41.23,41.19,41.22,158692.0,30.0379,30.0598,30.0307,30.0525,158692.0
2015-08-03 13:40:00,41.22,41.27,41.22,41.26,262494.0,30.0525,30.089,30.0525,30.0817,262494.0
2015-08-03 13:50:00,41.25,41.27,41.24,41.25,183395.0,30.0744,30.089,30.0671,30.0744,183395.0
2015-08-03 14:00:00,41.25,41.27,41.23,41.24,268098.0,30.0744,30.089,30.0598,30.0671,268098.0
2015-08-03 14:10:00,41.24,41.26,41.23,41.24,236393.0,30.0671,30.0817,30.0598,30.0671,236393.0
2015-08-03 14:20:00,41.25,41.27,41.23,41.27,190688.0,30.0744,30.089,30.0598,30.089,190688.0
2015-08-03 14:30:00,41.27,41.29,41.26,41.28,262028.0,30.089,30.1036,30.0817,30.0963,262028.0
2015-08-03 14:40:00,41.28,41.3,41.28,41.3,233620.0,30.0963,30.1109,30.0963,30.1109,233620.0
2015-08-03 14:50:00,41.3,41.31,41.27,41.3,287139.0,30.1109,30.1181,30.089,30.1109,287139.0
2015-08-03 15:00:00,41.3,41.33,41.29,41.33,255365.0,30.1109,30.1327,30.1036,30.1327,255365.0
2015-08-03 15:10:00,41.33,41.35,41.32,41.34,323809.0,30.1327,30.1473,30.1254,30.14,323809.0
2015-08-03 15:20:00,41.34,41.37,41.33,41.36,317498.0,30.14,30.1619,30.1327,30.1546,317498.0
2015-08-03 15:30:00,41.36,41.43,41.33,41.41,519881.0,30.1546,30.2056,30.1327,30.1911,519881.0
2015-08-03 15:40:00,41.42,41.49,41.42,41.45,1212236.0,30.1983,30.2494,30.1983,30.2202,1212236.0
2015-08-03 15:50:00,41.45,41.55,41.44,41.55,1831233.0,30.2202,30.2931,30.2129,30.2931,1831233.0
2015-08-04 09:30:00,41.51,41.65,41.49,41.54,1015943.0,30.264,30.366,30.2494,30.2858,1015943.0
2015-08-04 09:40:00,41.54,41.55,41.34,41.47,536538.0,30.2858,30.2931,30.14,30.2348,536538.0
2015-08-04 09:50:00,41.48,41.5,41.47,41.48,215638.0,30.2421,30.2567,30.2348,30.2421,215638.0
2015-08-04 10:00:00,41.48,41.5,41.42,41.46,338118.0,30.2421,30.2567,30.1983,30.2275,338118.0
2015-08-04 10:10:00,41.46,41.56,41.43,41.52,387003.0,30.2275,30.3004,30.2056,30.2713,387003.0
2015-08-04 10:20:00,41.52,41.63,41.51,41.63,306712.0,30.2713,30.3514,30.264,30.3514,306712.0
2015-08-04 10:30:00,41.62,41.63,41.6,41.61,290110.0,30.3442,30.3514,30.3296,30.3369,290110.0
2015-08-04 10:40:00,41.61,41.66,41.6,41.65,374297.0,30.3369,30.3733,30.3296,30.366,374297.0
2015-08-04 10:50:00,41.65,41.67,41.62,41.65,493598.0,30.366,30.3806,30.3442,30.366,493598.0
2015-08-04 11:00:00,41.65,41.71,41.64,41.7,297520.0,30.366,30.4098,30.3587,30.4025,297520.0
2015-08-04 11:10:00,41.7,41.83,41.69,41.77,1422072.0,30.4025,30.4973,30.3952,30.4535,1422072.0
2015-08-04 11:20:00,41.77,41.78,41.73,41.77,271993.0,30.4535,30.4608,30.4244,30.4535,271993.0
2015-08-04 11:30:00,41.77,41.83,41.77,41.8,329471.0,30.4535,30.4973,30.4535,30.4754,329471.0
2015-08-04 11:40:00,41.8,41.83,41.79,41.82,147901.0,30.4754,30.4973,30.4681,30.49,147901.0
2015-08-04 11:50:00,41.81,41.82,41.78,41.8,202799.0,30.4827,30.49,30.4608,30.4754,202799.0
2015-08-04 12:00:00,41.79,41.8,41.77,41.8,182590.0,30.4681,30.4754,30.4535,30.4754,182590.0
2015-08-04 12:10:00,41.8,41.8,41.7,41.71,158855.0,30.4754,30.4754,30.4025,30.4098,158855.0
2015-08-04 12:20:00,41.71,41.73,41.69,41.7,262376.0,30.4098,30.4244,30.3952,30.4025,262376.0
2015-08-04 12:30:00,41.7,41.74,41.69,41.73,164370.0,30.4025,30.4316,30.3952,30.4244,164370.0
2015-08-04 12:40:00,41.73,41.74,41.7,41.7,153863.0,30.4244,30.4316,30.4025,30.4025,153863.0
2015-08-04 12:50:00,41.7,41.72,41.68,41.7,144123.0,30.4025,30.4171,30.3879,30.4025,144123.0
2015-08-04 13:00:00,41.7,41.7,41.62,41.63,166215.0,30.4025,30.4025,30.3442,30.3514,166215.0
2015-08-04 13:10:00,41.63,41.66,41.62,41.66,147223.0,30.3514,30.3733,30.3442,30.3733,147223.0
2015-08-04 13:20:00,41.65,41.66,41.65,41.65,89307.0,30.366,30.3733,30.366,30.366,89307.0
2015-08-04 13:30:00,41.65,41.66,41.65,41.66,111953.0,30.366,30.3733,30.366,30.3733,111953.0
2015-08-04 13:40:00,41.66,41.66,41.58,41.58,296072.0,30.3733,30.3733,30.315,30.315,296072.0
2015-08-04 13:50:00,41.59,41.61,41.54,41.58,364702.0,30.3223,30.3369,30.2858,30.315,364702.0
2015-08-04 14:00:00,41.58,41.61,41.55,41.59,575316.0,30.315,30.3369,30.2931,30.3223,575316.0
2015-08-04 14:10:00,41.59,41.67,41.58,41.66,400469.0,30.3223,30.3806,30.315,30.3733,400469.0
2015-08-04 14:20:00,41.66,41.71,41.63,41.71,374859.0,30.3733,30.4098,30.3514,30.4098,374859.0
2015-08-04 14:30:00,41.7,41.78,41.69,41.77,504961.0,30.4025,30.4608,30.3952,30.4535,504961.0
2015-08-04 14:40:00,41.77,41.83,41.76,41.82,393058.0,30.4535,30.4973,30.4462,30.49,393058.0
2015-08-04 14:50:00,41.81,41.82,41.76,41.79,317793.0,30.4827,30.49,30.4462,30.4681,317793.0
2015-08-04 15:00:00,41.8,41.83,41.78,41.81,425317.0,30.4754,30.4973,30.4608,30.4827,425317.0
2015-08-04 15:10:00,41.81,41.81,41.75,41.75,341182.0,30.4827,30.4827,30.4389,30.4389,341182.0
2015-08-04 15:20:00,41.76,41.79,41.75,41.77,367654.0,30.4462,30.4681,30.4389,30.4535,367654.0
2015-08-04 15:30:00,41.78,41.83,41.77,41.81,500723.0,30.4608,30.4973,30.4535,30.4827,500723.0
2015-08-04 15:40:00,41.8,41.82,41.76,41.78,648131.0,30.4754,30.49,30.4462,30.4608,648131.0
2015-08-04 15:50:00,41.79,41.87,41.74,41.85,1963229.0,30.4681,30.5264,30.4316,30.5118,1963229.0
2015-08-05 09:30:00,41.92,41.97,41.86,41.91,791831.0,30.5629,30.5993,30.5191,30.5556,791831.0
2015-08-05 09:40:00,41.92,41.98,41.83,41.85,426653.0,30.5629,30.6066,30.4973,30.5118,426653.0
2015-08-05 09:50:00,41.86,41.99,41.86,41.92,390912.0,30.5191,30.6139,30.5191,30.5629,390912.0
2015-08-05 10:00:00,41.93,41.94,41.82,41.93,219533.0,30.5702,30.5775,30.49,30.5702,219533.0
2015-08-05 10:10:00,41.93,41.97,41.92,41.95,153826.0,30.5702,30.5993,30.5629,30.5848,153826.0
2015-08-05 10:20:00,41.95,41.99,41.93,41.99,188117.0,30.5848,30.6139,30.5702,30.6139,188117.0
2015-08-05 10:30:00,41.99,42.08,41.98,42.06,957976.0,30.6139,30.6795,30.6066,30.665,957976.0
2015-08-05 10:40:00,42.07,42.08,42.01,42.08,284361.0,30.6722,30.6795,30.6285,30.6795,284361.0
2015-08-05 10:50:00,42.08,42.09,42.04,42.05,201361.0,30.6795,30.6868,30.6504,30.6577,201361.0
2015-08-05 11:00:00,42.06,42.06,42.01,42.02,325403.0,30.665,30.665,30.6285,30.6358,325403.0
2015-08-05 11:10:00,42.03,42.05,42.02,42.04,226552.0,30.6431,30.6577,30.6358,30.6504,226552.0
2015-08-05 11:20:00,42.04,42.09,42.03,42.07,195117.0,30.6504,30.6868,30.6431,30.6722,195117.0
2015-08-05 11:30:00,42.07,42.09,42.03,42.04,128020.0,30.6722,30.6868,30.6431,30.6504,128020.0
2015-08-05 11:40:00,42.03,42.06,42.0,42.02,199988.0,30.6431,30.665,30.6212,30.6358,199988.0
2015-08-05 11:50:00,42.02,42.03,41.94,41.96,209065.0,30.6358,30.6431,30.5775,30.592,209065.0
2015-08-05 12:00:00,41.96,41.98,41.93,41.97,148624.0,30.592,30.6066,30.5702,30.5993,148624.0
2015-08-05 12:10:00,41.97,41.99,41.97,41.98,159739.0,30.5993,30.6139,30.5993,30.6066,159739.0
2015-08-05 12:20:00,41.97,41.98,41.96,41.97,164707.0,30.5993,30.6066,30.592,30.5993,164707.0
2015-08-05 12:30:00,41.97,41.99,41.91,41.93,354469.0,30.5993,30.6139,30.5556,30.5702,354469.0
2015-08-05 12:40:00,41.92,41.97,41.9,41.96,317718.0,30.5629,30.5993,30.5483,30.592,317718.0
2015-08-05 12:50:00,41.96,42.0,41.95,41.98,106993.0,30.592,30.6212,30.5848,30.6066,106993.0
2015-08-05 13:00:00,41.98,41.98,41.95,41.96,61918.0,30.6066,30.6066,30.5848,30.592,61918.0
2015-08-05 13:10:00,41.97,41.97,41.92,41.96,378654.0,30.5993,30.5993,30.5629,30.592,378654.0
2015-08-05 13:20:00,41.96,42.0,41.95,42.0,379622.0,30.592,30.6212,30.5848,30.6212,379622.0
2015-08-05 13:30:00,41.99,42.01,41.97,42.0,362834.0,30.6139,30.6285,30.5993,30.6212,362834.0
2015-08-05 13:40:00,42.0,42.01,41.98,42.01,89708.0,30.6212,30.6285,30.6066,30.6285,89708.0
2015-08-05 13:50:00,42.0,42.05,42.0,42.04,404922.0,30.6212,30.6577,30.6212,30.6504,404922.0
2015-08-05 14:00:00,42.04,42.08,42.03,42.08,346984.0,30.6504,30.6795,30.6431,30.6795,346984.0
2015-08-05 14:10:00,42.08,42.08,42.07,42.08,173625.0,30.6795,30.6795,30.6722,30.6795,173625.0
2015-08-05 14:20:00,42.08,42.1,42.07,42.1,443775.0,30.6795,30.6941,30.6722,30.6941,443775.0
2015-08-05 14:30:00,42.09,42.12,42.09,42.12,420806.0,30.6868,30.7087,30.6868,30.7087,420806.0
2015-08-05 14:40:00,42.12,42.14,42.1,42.13,429855.0,30.7087,30.7233,30.6941,30.716,429855.0
2015-08-05 14:50:00,42.12,42.15,42.11,42.13,290255.0,30.7087,30.7306,30.7014,30.716,290255.0
2015-08-05 15:00:00,42.13,42.17,42.12,42.17,251944.0,30.716,30.7451,30.7087,30.7451,251944.0
2015-08-05 15:10:00,42.17,42.2,42.16,42.18,507204.0,30.7451,30.767,30.7379,30.7524,507204.0
2015-08-05 15:20:00,42.18,42.2,42.17,42.19,503678.0,30.7524,30.767,30.7451,30.7597,503678.0
2015-08-05 15:30:00,42.18,42.21,42.17,42.18,821555.0,30.7524,30.7743,30.7451,30.7524,821555.0
2015-08-05 15:40:00,42.18,42.22,42.17,42.18,741902.0,30.7524,30.7816,30.7451,30.7524,741902.0
2015-08-05 15:50:00,42.18,42.18,42.12,42.12,986035.0,30.7524,30.7524,30.7087,30.7087,986035.0
2015-08-06 09:30:00,42.0,42.25,41.99,42.1,991072.0,30.6212,30.8035,30.6139,30.6941,991072.0
2015-08-06 09:40:00,42.1,42.22,42.07,42.16,430777.0,30.6941,30.7816,30.6722,30.7379,430777.0
2015-08-06 09:50:00,42.16,42.22,42.11,42.11,323441.0,30.7379,30.7816,30.7014,30.7014,323441.0
2015-08-06 10:00:00,42.11,42.12,42.04,42.05,255466.0,30.7014,30.7087,30.6504,30.6577,255466.0
2015-08-06 10:10:00,42.05,42.09,42.02,42.04,400798.0,30.6577,30.6868,30.6358,30.6504,400798.0
2015-08-06 10:20:00,42.03,42.06,42.0,42.04,345562.0,30.6431,30.665,30.6212,30.6504,345562.0
2015-08-06 10:30:00,42.04,42.07,42.01,42.05,442903.0,30.6504,30.6722,30.6285,30.6577,442903.0
2015-08-06 10:40:00,42.05,42.06,42.0,42.03,201964.0,30.6577,30.665,30.6212,30.6431,201964.0
2015-08-06 10:50:00,42.02,42.05,42.0,42.04,179372.0,30.6358,30.6577,30.6212,30.6504,179372.0
2015-08-06 11:00:00,42.04,42.06,41.99,41.99,176190.0,30.6504,30.665,30.6139,30.6139,176190.0
2015-08-06 11:10:00,41.99,42.02,41.98,42.01,214732.0,30.6139,30.6358,30.6066,30.6285,214732.0
2015-08-06 11:20:00,42.01,42.02,41.99,42.01,322813.0,30.6285,30.6358,30.6139,30.6285,322813.0
2015-08-06 11:30:00,42.01,42.01,41.98,42.0,271483.0,30.6285,30.6285,30.6066,30.6212,271483.0
2015-08-06 11:40:00,42.0,42.0,41.97,41.98,172179.0,30.6212,30.6212,30.5993,30.6066,172179.0
2015-08-06 11:50:00,41.98,41.99,41.95,41.97,121238.0,30.6066,30.6139,30.5848,30.5993,121238.0
2015-08-06 12:00:00,41.97,41.98,41.95,41.97,146835.0,30.5993,30.6066,30.5848,30.5993,146835.0
2015-08-06 12:10:00,41.97,41.99,41.95,41.95,151738.0,30.5993,30.6139,30.5848,30.5848,151738.0
2015-08-06 12:20:00,41.95,41.96,41.87,41.9,384356.0,30.5848,30.592,30.5264,30.5483,384356.0
2015-08-06 12:30:00,41.9,41.94,41.9,41.93,173159.0,30.5483,30.5775,30.5483,30.5702,173159.0
2015-08-06 12:40:00,41.92,42.01,41.91,42.0,235415.0,30.5629,30.6285,30.5556,30.6212,235415.0
2015-08-06 12:50:00,41.99,42.04,41.99,42.02,213162.0,30.6139,30.6504,30.6139,30.6358,213162.0
2015-08-06 13:00:00,42.02,42.07,42.0,42.02,200974.0,30.6358,30.6722,30.6212,30.6358,200974.0
2015-08-06 13:10:00,42.01,42.06,42.01,42.02,152988.0,30.6285,30.665,30.6285,30.6358,152988.0
2015-08-06 13:20:00,42.02,42.04,41.98,41.99,122759.0,30.6358,30.6504,30.6066,30.6139,122759.0
2015-08-06 13:30:00,42.0,42.01,41.98,42.0,75015.0,30.6212,30.6285,30.6066,30.6212,75015.0
2015-08-06 13:40:00,42.0,42.02,41.96,41.96,136912.0,30.6212,30.6358,30.592,30.592,136912.0
2015-08-06 13:50:00,41.96,41.98,41.88,41.88,117267.0,30.592,30.6066,30.5337,30.5337,117267.0
2015-08-06 14:00:00,41.88,41.91,41.86,41.89,231514.0,30.5337,30.5556,30.5191,30.541,231514.0
2015-08-06 14:10:00,41.89,41.89,41.86,41.89,130387.0,30.541,30.541,30.5191,30.541,130387.0
2015-08-06 14:20:00,41.89,41.93,41.87,41.91,151032.0,30.541,30.5702,30.5264,30.5556,151032.0
2015-08-06 14:30:00,41.92,41.94,41.91,41.92,94651.0,30.5629,30.5775,30.5556,30.5629,94651.0
2015-08-06 14:40:00,41.91,41.96,41.91,41.95,112791.0,30.5556,30.592,30.5556,30.5848,112791.0
2015-08-06 14:50:00,41.94,41.95,41.9,41.94,212449.0,30.5775,30.5848,30.5483,30.5775,212449.0
2015-08-06 15:00:00,41.94,42.0,41.93,41.94,222360.0,30.5775,30.6212,30.5702,30.5775,222360.0
2015-08-06 15:10:00,41.94,41.96,41.91,41.96,175595.0,30.5775,30.592,30.5556,30.592,175595.0
2015-08-06 15:20:00,41.96,41.96,41.89,41.91,232692.0,30.592,30.592,30.541,30.5556,232692.0
2015-08-06 15:30:00,41.91,41.91,41.87,41.89,314143.0,30.5556,30.5556,30.5264,30.541,314143.0
2015-08-06 15:40:00,41.89,41.97,41.87,41.96,369022.0,30.541,30.5993,30.5264,30.592,369022.0
2015-08-06 15:50:00,41.95,41.97,41.91,41.93,801213.0,30.5848,30.5993,30.5556,30.5702,801213.0
2015-08-07 09:30:00,41.81,41.9,41.72,41.76,364324.0,30.4827,30.5483,30.4171,30.4462,364324.0
2015-08-07 09:40:00,41.76,41.76,41.53,41.57,266373.0,30.4462,30.4462,30.2785,30.3077,266373.0
2015-08-07 09:50:00,41.57,41.67,41.55,41.58,205212.0,30.3077,30.3806,30.2931,30.315,205212.0
2015-08-07 10:00:00,41.59,41.63,41.54,41.58,179928.0,30.3223,30.3514,30.2858,30.315,179928.0
2015-08-07 10:10:00,41.58,41.63,41.55,41.6,190033.0,30.315,30.3514,30.2931,30.3296,190033.0
2015-08-07 10:20:00,41.6,41.64,41.56,41.61,394590.0,30.3296,30.3587,30.3004,30.3369,394590.0
2015-08-07 10:30:00,41.61,41.77,41.61,41.72,391453.0,30.3369,30.4535,30.3369,30.4171,391453.0
2015-08-07 10:40:00,41.73,41.79,41.7,41.79,169274.0,30.4244,30.4681,30.4025,30.4681,169274.0
2015-08-07 10:50:00,41.79,41.84,41.78,41.81,347436.0,30.4681,30.5046,30.4608,30.4827,347436.0
2015-08-07 11:00:00,41.8,41.83,41.71,41.73,222643.0,30.4754,30.4973,30.4098,30.4244,222643.0
2015-08-07 11:10:00,41.73,41.78,41.71,41.74,378194.0,30.4244,30.4608,30.4098,30.4316,378194.0
2015-08-07 11:20:00,41.75,41.85,41.74,41.83,198192.0,30.4389,30.5118,30.4316,30.4973,198192.0
2015-08-07 11:30:00,41.82,41.83,41.74,41.78,187845.0,30.49,30.4973,30.4316,30.4608,187845.0
2015-08-07 11:40:00,41.78,41.79,41.72,41.74,600911.0,30.4608,30.4681,30.4171,30.4316,600911.0
2015-08-07 11:50:00,41.75,41.81,41.74,41.79,127632.0,30.4389,30.4827,30.4316,30.4681,127632.0
2015-08-07 12:00:00,41.8,41.82,41.76,41.77,121856.0,30.4754,30.49,30.4462,30.4535,121856.0
2015-08-07 12:10:00,41.77,41.81,41.76,41.79,124881.0,30.4535,30.4827,30.4462,30.4681,124881.0
2015-08-07 12:20:00,41.79,41.97,41.77,41.79,583293.0,30.4681,30.5993,30.4535,30.4681,583293.0
2015-08-07 12:30:00,41.79,41.81,41.74,41.8,483960.0,30.4681,30.4827,30.4316,30.4754,483960.0
2015-08-07 12:40:00,41.79,41.8,41.74,41.75,182499.0,30.4681,30.4754,30.4316,30.4389,182499.0
2015-08-07 12:50:00,41.75,41.77,41.7,41.72,107388.0,30.4389,30.4535,30.4025,30.4171,107388.0
2015-08-07 13:00:00,41.71,41.72,41.67,41.7,121685.0,30.4098,30.4171,30.3806,30.4025,121685.0
2015-08-07 13:10:00,41.7,41.73,41.67,41.68,87333.0,30.4025,30.4244,30.3806,30.3879,87333.0
2015-08-07 13:20:00,41.68,41.71,41.66,41.7,215138.0,30.3879,30.4098,30.3733,30.4025,215138.0
2015-08-07 13:30:00,41.69,41.74,41.69,41.73,62676.0,30.3952,30.4316,30.3952,30.4244,62676.0
2015-08-07 13:40:00,41.73,41.77,41.73,41.75,104051.0,30.4244,30.4535,30.4244,30.4389,104051.0
2015-08-07 13:50:00,41.76,41.77,41.74,41.75,104983.0,30.4462,30.4535,30.4316,30.4389,104983.0
2015-08-07 14:00:00,41.75,41.75,41.69,41.74,65345.0,30.4389,30.4389,30.3952,30.4316,65345.0
2015-08-07 14:10:00,41.74,41.76,41.69,41.7,189648.0,30.4316,30.4462,30.3952,30.4025,189648.0
2015-08-07 14:20:00,41.7,41.75,41.69,41.73,98463.0,30.4025,30.4389,30.3952,30.4244,98463.0
2015-08-07 14:30:00,41.73,41.75,41.72,41.73,116646.0,30.4244,30.4389,30.4171,30.4244,116646.0
2015-08-07 14:40:00,41.74,41.74,41.69,41.72,127016.0,30.4316,30.4316,30.3952,30.4171,127016.0
2015-08-07 14:50:00,41.73,41.75,41.72,41.73,117660.0,30.4244,30.4389,30.4171,30.4244,117660.0
2015-08-07 15:00:00,41.74,41.76,41.69,41.73,245988.0,30.4316,30.4462,30.3952,30.4244,245988.0
2015-08-07 15:10:00,41.73,41.73,41.67,41.71,192123.0,30.4244,30.4244,30.3806,30.4098,192123.0
2015-08-07 15:20:00,41.71,41.8,41.7,41.78,223333.0,30.4098,30.4754,30.4025,30.4608,223333.0
2015-08-07 15:30:00,41.77,41.82,41.77,41.77,219300.0,30.4535,30.49,30.4535,30.4535,219300.0
2015-08-07 15:40:00,41.77,41.8,41.74,41.77,211550.0,30.4535,30.4754,30.4316,30.4535,211550.0
2015-08-07 15:50:00,41.76,41.81,41.75,41.78,625435.0,30.4462,30.4827,30.4389,30.4608,625435.0
2015-08-10 09:30:00,41.89,42.0,41.84,41.89,450907.0,30.541,30.6212,30.5046,30.541,450907.0
2015-08-10 09:40:00,41.9,41.97,41.85,41.86,198591.0,30.5483,30.5993,30.5118,30.5191,198591.0
2015-08-10 09:50:00,41.87,41.9,41.71,41.73,360811.0,30.5264,30.5483,30.4098,30.4244,360811.0
2015-08-10 10:00:00,41.73,41.76,41.59,41.63,272628.0,30.4244,30.4462,30.3223,30.3514,272628.0
2015-08-10 10:10:00,41.63,41.74,41.62,41.68,308418.0,30.3514,30.4316,30.3442,30.3879,308418.0
2015-08-10 10:20:00,41.68,41.73,41.66,41.7,235302.0,30.3879,30.4244,30.3733,30.4025,235302.0
2015-08-10 10:30:00,41.71,41.76,41.7,41.76,123495.0,30.4098,30.4462,30.4025,30.4462,123495.0
2015-08-10 10:40:00,41.76,41.8,41.75,41.78,149591.0,30.4462,30.4754,30.4389,30.4608,149591.0
2015-08-10 10:50:00,41.78,41.8,41.75,41.77,100906.0,30.4608,30.4754,30.4389,30.4535,100906.0
2015-08-10 11:00:00,41.77,41.8,41.77,41.79,148884.0,30.4535,30.4754,30.4535,30.4681,148884.0
2015-08-10 11:10:00,41.78,41.83,41.77,41.81,171043.0,30.4608,30.4973,30.4535,30.4827,171043.0
2015-08-10 11:20:00,41.8,41.81,41.77,41.77,77833.0,30.4754,30.4827,30.4535,30.4535,77833.0
2015-08-10 11:30:00,41.78,41.84,41.77,41.84,78485.0,30.4608,30.5046,30.4535,30.5046,78485.0
2015-08-10 11:40:00,41.84,41.84,41.78,41.79,116580.0,30.5046,30.5046,30.4608,30.4681,116580.0
2015-08-10 11:50:00,41.8,41.81,41.78,41.79,104027.0,30.4754,30.4827,30.4608,30.4681,104027.0
2015-08-10 12:00:00,41.78,41.8,41.74,41.76,124827.0,30.4608,30.4754,30.4316,30.4462,124827.0
2015-08-10 12:10:00,41.77,41.78,41.75,41.77,110530.0,30.4535,30.4608,30.4389,30.4535,110530.0
2015-08-10 12:20:00,41.77,41.78,41.74,41.75,123638.0,30.4535,30.4608,30.4316,30.4389,123638.0
2015-08-10 12:30:00,41.74,41.75,41.7,41.71,67561.0,30.4316,30.4389,30.4025,30.4098,67561.0
2015-08-10 12:40:00,41.7,41.71,41.65,41.66,89934.0,30.4025,30.4098,30.366,30.3733,89934.0
2015-08-10 12:50:00,41.66,41.67,41.63,41.66,134531.0,30.3733,30.3806,30.3514,30.3733,134531.0
2015-08-10 13:00:00,41.66,41.68,41.63,41.66,104442.0,30.3733,30.3879,30.3514,30.3733,104442.0
2015-08-10 13:10:00,41.65,41.67,41.64,41.65,62135.0,30.366,30.3806,30.3587,30.366,62135.0
2015-08-10 13:20:00,41.65,41.69,41.63,41.66,116612.0,30.366,30.3952,30.3514,30.3733,116612.0
2015-08-10 13:30:00,41.65,41.66,41.64,41.65,55986.0,30.366,30.3733,30.3587,30.366,55986.0
2015-08-10 13:40:00,41.64,41.66,41.63,41.66,79813.0,30.3587,30.3733,30.3514,30.3733,79813.0
2015-08-10 13:50:00,41.66,41.68,41.65,41.68,77202.0,30.3733,30.3879,30.366,30.3879,77202.0
2015-08-10 14:00:00,41.67,41.68,41.65,41.66,68289.0,30.3806,30.3879,30.366,30.3733,68289.0
2015-08-10 14:10:00,41.66,41.72,41.66,41.71,101634.0,30.3733,30.4171,30.3733,30.4098,101634.0
2015-08-10 14:20:00,41.71,41.74,41.7,41.71,139406.0,30.4098,30.4316,30.4025,30.4098,139406.0
2015-08-10 14:30:00,41.71,41.73,41.69,41.71,93433.0,30.4098,30.4244,30.3952,30.4098,93433.0
2015-08-10 14:40:00,41.71,41.71,41.66,41.68,89905.0,30.4098,30.4098,30.3733,30.3879,89905.0
2015-08-10 14:50:00,41.67,41.7,41.66,41.66,115552.0,30.3806,30.4025,30.3733,30.3733,115552.0
2015-08-10 15:00:00,41.66,41.68,41.66,41.68,62819.0,30.3733,30.3879,30.3733,30.3879,62819.0
2015-08-10 15:10:00,41.67,41.68,41.62,41.63,192673.0,30.3806,30.3879,30.3442,30.3514,192673.0
2015-08-10 15:20:00,41.62,41.63,41.59,41.59,146366.0,30.3442,30.3514,30.3223,30.3223,146366.0
2015-08-10 15:30:00,41.59,41.61,41.58,41.6,311612.0,30.3223,30.3369,30.315,30.3296,311612.0
2015-08-10 15:40:00,41.6,41.64,41.6,41.62,306920.0,30.3296,30.3587,30.3296,30.3442,306920.0
2015-08-10 15:50:00,41.61,41.69,41.61,41.67,676384.0,30.3369,30.3952,30.3369,30.3806,676384.0
2015-08-11 09:30:00,41.4,41.46,41.24,41.27,678409.0,30.1838,30.2275,30.0671,30.089,678409.0
2015-08-11 09:40:00,41.27,41.37,41.17,41.35,462777.0,30.089,30.1619,30.0161,30.1473,462777.0
2015-08-11 09:50:00,41.36,41.44,41.33,41.4,247702.0,30.1546,30.2129,30.1327,30.1838,247702.0
2015-08-11 10:00:00,41.39,41.4,41.35,41.37,275535.0,30.1765,30.1838,30.1473,30.1619,275535.0
2015-08-11 10:10:00,41.38,41.4,41.32,41.36,216905.0,30.1692,30.1838,30.1254,30.1546,216905.0
2015-08-11 10:20:00,41.36,41.38,41.32,41.32,219253.0,30.1546,30.1692,30.1254,30.1254,219253.0
2015-08-11 10:30:00,41.31,41.34,41.28,41.33,169944.0,30.1181,30.14,30.0963,30.1327,169944.0
2015-08-11 10:40:00,41.32,41.41,41.3,41.36,222341.0,30.1254,30.1911,30.1109,30.1546,222341.0
2015-08-11 10:50:00,41.36,41.4,41.32,41.35,220002.0,30.1546,30.1838,30.1254,30.1473,220002.0
2015-08-11 11:00:00,41.34,41.37,41.3,41.31,140778.0,30.14,30.1619,30.1109,30.1181,140778.0
2015-08-11 11:10:00,41.3,41.38,41.29,41.34,339430.0,30.1109,30.1692,30.1036,30.14,339430.0
2015-08-11 11:20:00,41.34,41.38,41.32,41.38,217092.0,30.14,30.1692,30.1254,30.1692,217092.0
2015-08-11 11:30:00,41.38,41.45,41.38,41.41,284282.0,30.1692,30.2202,30.1692,30.1911,284282.0
2015-08-11 11:40:00,41.41,41.44,41.38,41.39,217196.0,30.1911,30.2129,30.1692,30.1765,217196.0
2015-08-11 11:50:00,41.39,41.43,41.39,41.42,160811.0,30.1765,30.2056,30.1765,30.1983,160811.0
2015-08-11 12:00:00,41.42,41.46,41.41,41.46,194775.0,30.1983,30.2275,30.1911,30.2275,194775.0
2015-08-11 12:10:00,41.46,41.49,41.45,41.48,215652.0,30.2275,30.2494,30.2202,30.2421,215652.0
2015-08-11 12:20:00,41.48,41.54,41.47,41.54,126077.0,30.2421,30.2858,30.2348,30.2858,126077.0
2015-08-11 12:30:00,41.53,41.57,41.53,41.55,238311.0,30.2785,30.3077,30.2785,30.2931,238311.0
2015-08-11 12:40:00,41.55,41.55,41.52,41.55,94997.0,30.2931,30.2931,30.2713,30.2931,94997.0
2015-08-11 12:50:00,41.55,41.56,41.5,41.52,120970.0,30.2931,30.3004,30.2567,30.2713,120970.0
2015-08-11 13:00:00,41.51,41.53,41.46,41.47,119101.0,30.264,30.2785,30.2275,30.2348,119101.0
2015-08-11 13:10:00,41.47,41.49,41.44,41.46,121031.0,30.2348,30.2494,30.2129,30.2275,121031.0
2015-08-11 13:20:00,41.46,41.48,41.44,41.47,213434.0,30.2275,30.2421,30.2129,30.2348,213434.0
2015-08-11 13:30:00,41.47,41.53,41.46,41.53,189925.0,30.2348,30.2785,30.2275,30.2785,189925.0
2015-08-11 13:40:00,41.53,41.54,41.5,41.51,103005.0,30.2785,30.2858,30.2567,30.264,103005.0
2015-08-11 13:50:00,41.51,41.52,41.48,41.49,115239.0,30.264,30.2713,30.2421,30.2494,115239.0
2015-08-11 14:00:00,41.5,41.54,41.49,41.53,146017.0,30.2567,30.2858,30.2494,30.2785,146017.0
2015-08-11 14:10:00,41.52,41.53,41.49,41.52,151736.0,30.2713,30.2785,30.2494,30.2713,151736.0
2015-08-11 14:20:00,41.52,41.56,41.51,41.52,170048.0,30.2713,30.3004,30.264,30.2713,170048.0
2015-08-11 14:30:00,41.52,41.54,41.51,41.54,129287.0,30.2713,30.2858,30.264,30.2858,129287.0
2015-08-11 14:40:00,41.53,41.54,41.51,41.52,109377.0,30.2785,30.2858,30.264,30.2713,109377.0
2015-08-11 14:50:00,41.52,41.52,41.47,41.47,245124.0,30.2713,30.2713,30.2348,30.2348,245124.0
2015-08-11 15:00:00,41.47,41.5,41.44,41.44,265823.0,30.2348,30.2567,30.2129,30.2129,265823.0
2015-08-11 15:10:00,41.44,41.51,41.43,41.48,218873.0,30.2129,30.264,30.2056,30.2421,218873.0
2015-08-11 15:20:00,41.47,41.51,41.46,41.51,208066.0,30.2348,30.264,30.2275,30.264,208066.0
2015-08-11 15:30:00,41.51,41.52,41.49,41.51,488866.0,30.264,30.2713,30.2494,30.264,488866.0
2015-08-11 15:40:00,41.51,41.53,41.49,41.5,471907.0,30.264,30.2785,30.2494,30.2567,471907.0
2015-08-11 15:50:00,41.5,41.54,41.46,41.48,1097667.0,30.2567,30.2858,30.2275,30.2421,1097667.0
2015-08-12 09:30:00,41.13,41.2,41.03,41.17,759485.0,29.9869,30.0379,29.914,30.0161,759485.0
2015-08-12 09:40:00,41.18,41.25,41.11,41.11,336964.0,30.0234,30.0744,29.9723,29.9723,336964.0
2015-08-12 09:50:00,41.12,41.22,41.07,41.15,310300.0,29.9796,30.0525,29.9432,30.0015,310300.0
2015-08-12 10:00:00,41.15,41.22,41.14,41.16,259229.0,30.0015,30.0525,29.9942,30.0088,259229.0
2015-08-12 10:10:00,41.15,41.2,41.05,41.06,295960.0,30.0015,30.0379,29.9286,29.9359,295960.0
2015-08-12 10:20:00,41.06,41.07,40.96,41.01,374222.0,29.9359,29.9432,29.863,29.8994,374222.0
2015-08-12 10:30:00,41.0,41.03,40.95,41.03,225414.0,29.8921,29.914,29.8557,29.914,225414.0
2015-08-12 10:40:00,41.03,41.07,40.99,41.0,277112.0,29.914,29.9432,29.8848,29.8921,277112.0
2015-08-12 10:50:00,41.0,41.02,40.97,40.98,258836.0,29.8921,29.9067,29.8703,29.8775,258836.0
2015-08-12 11:00:00,40.99,41.02,40.92,40.93,236448.0,29.8848,29.9067,29.8338,29.8411,236448.0
2015-08-12 11:10:00,40.93,40.98,40.91,40.96,213651.0,29.8411,29.8775,29.8265,29.863,213651.0
2015-08-12 11:20:00,40.96,41.04,40.94,41.03,219008.0,29.863,29.9213,29.8484,29.914,219008.0
2015-08-12 11:30:00,41.02,41.02,40.98,41.0,185106.0,29.9067,29.9067,29.8775,29.8921,185106.0
2015-08-12 11:40:00,41.0,41.01,40.92,40.92,181324.0,29.8921,29.8994,29.8338,29.8338,181324.0
2015-08-12 11:50:00,40.91,40.92,40.85,40.86,169543.0,29.8265,29.8338,29.7828,29.7901,169543.0
2015-08-12 12:00:00,40.86,40.9,40.85,40.9,134156.0,29.7901,29.8192,29.7828,29.8192,134156.0
2015-08-12 12:10:00,40.9,40.96,40.89,40.94,168314.0,29.8192,29.863,29.8119,29.8484,168314.0
2015-08-12 12:20:00,40.94,41.02,40.93,41.02,140846.0,29.8484,29.9067,29.8411,29.9067,140846.0
2015-08-12 12:30:00,41.02,41.09,41.0,41.05,106038.0,29.9067,29.9577,29.8921,29.9286,106038.0
2015-08-12 12:40:00,41.04,41.08,41.02,41.05,144192.0,29.9213,29.9505,29.9067,29.9286,144192.0
2015-08-12 12:50:00,41.05,41.07,41.01,41.04,110300.0,29.9286,29.9432,29.8994,29.9213,110300.0
2015-08-12 13:00:00,41.04,41.11,41.04,41.07,111709.0,29.9213,29.9723,29.9213,29.9432,111709.0
2015-08-12 13:10:00,41.07,41.12,41.05,41.12,96033.0,29.9432,29.9796,29.9286,29.9796,96033.0
2015-08-12 13:20:00,41.12,41.14,41.07,41.08,208492.0,29.9796,29.9942,29.9432,29.9505,208492.0
2015-08-12 13:30:00,41.08,41.09,41.05,41.07,76697.0,29.9505,29.9577,29.9286,29.9432,76697.0
2015-08-12 13:40:00,41.07,41.13,41.06,41.13,99549.0,29.9432,29.9869,29.9359,29.9869,99549.0
2015-08-12 13:50:00,41.13,41.16,41.11,41.12,143193.0,29.9869,30.0088,29.9723,29.9796,143193.0
2015-08-12 14:00:00,41.12,41.12,41.06,41.11,104214.0,29.9796,29.9796,29.9359,29.9723,104214.0
2015-08-12 14:10:00,41.11,41.14,41.06,41.1,182640.0,29.9723,29.9942,29.9359,29.965,182640.0
2015-08-12 14:20:00,41.1,41.1,41.02,41.04,146278.0,29.965,29.965,29.9067,29.9213,146278.0
2015-08-12 14:30:00,41.04,41.12,41.03,41.12,105983.0,29.9213,29.9796,29.914,29.9796,105983.0
2015-08-12 14:40:00,41.12,41.19,41.1,41.19,188557.0,29.9796,30.0307,29.965,30.0307,188557.0
2015-08-12 14:50:00,41.19,41.19,41.13,41.15,125112.0,30.0307,30.0307,29.9869,30.0015,125112.0
2015-08-12 15:00:00,41.16,41.2,41.15,41.2,135835.0,30.0088,30.0379,30.0015,30.0379,135835.0
2015-08-12 15:10:00,41.2,41.2,41.1,41.14,208969.0,30.0379,30.0379,29.965,29.9942,208969.0
2015-08-12 15:20:00,41.14,41.23,41.13,41.22,173576.0,29.9942,30.0598,29.9869,30.0525,173576.0
2015-08-12 15:30:00,41.22,41.24,41.2,41.21,250783.0,30.0525,30.0671,30.0379,30.0452,250783.0
2015-08-12 15:40:00,41.2,41.25,41.19,41.25,289115.0,30.0379,30.0744,30.0307,30.0744,289115.0
2015-08-12 15:50:00,41.23,41.26,41.22,41.26,649964.0,30.0598,30.0817,30.0525,30.0817,649964.0
2015-08-13 09:30:00,41.31,41.31,41.16,41.24,532979.0,30.1181,30.1181,30.0088,30.0671,532979.0
2015-08-13 09:40:00,41.24,41.25,41.14,41.19,299528.0,30.0671,30.0744,29.9942,30.0307,299528.0
2015-08-13 09:50:00,41.19,41.2,41.09,41.16,266571.0,30.0307,30.0379,29.9577,30.0088,266571.0
2015-08-13 10:00:00,41.15,41.19,41.09,41.15,201258.0,30.0015,30.0307,29.9577,30.0015,201258.0
2015-08-13 10:10:00,41.16,41.16,41.11,41.13,264652.0,30.0088,30.0088,29.9723,29.9869,264652.0
2015-08-13 10:20:00,41.13,41.16,41.08,41.14,253627.0,29.9869,30.0088,29.9505,29.9942,253627.0
2015-08-13 10:30:00,41.13,41.29,41.12,41.28,346458.0,29.9869,30.1036,29.9796,30.0963,346458.0
2015-08-13 10:40:00,41.27,41.29,41.21,41.22,251533.0,30.089,30.1036,30.0452,30.0525,251533.0
2015-08-13 10:50:00,41.22,41.26,41.2,41.24,284784.0,30.0525,30.0817,30.0379,30.0671,284784.0
2015-08-13 11:00:00,41.25,41.29,41.15,41.17,235263.0,30.0744,30.1036,30.0015,30.0161,235263.0
2015-08-13 11:10:00,41.17,41.29,41.15,41.28,176208.0,30.0161,30.1036,30.0015,30.0963,176208.0
2015-08-13 11:20:00,41.28,41.29,41.19,41.21,158893.0,30.0963,30.1036,30.0307,30.0452,158893.0
2015-08-13 11:30:00,41.22,41.25,41.19,41.22,104980.0,30.0525,30.0744,30.0307,30.0525,104980.0
2015-08-13 11:40:00,41.22,41.3,41.21,41.3,124769.0,30.0525,30.1109,30.0452,30.1109,124769.0
2015-08-13 11:50:00,41.3,41.33,41.25,41.27,120790.0,30.1109,30.1327,30.0744,30.089,120790.0
2015-08-13 12:00:00,41.27,41.32,41.26,41.27,68975.0,30.089,30.1254,30.0817,30.089,68975.0
2015-08-13 12:10:00,41.28,41.31,41.26,41.28,65214.0,30.0963,30.1181,30.0817,30.0963,65214.0
2015-08-13 12:20:00,41.29,41.38,41.28,41.38,75279.0,30.1036,30.1692,30.0963,30.1692,75279.0
2015-08-13 12:30:00,41.38,41.38,41.33,41.33,92416.0,30.1692,30.1692,30.1327,30.1327,92416.0
2015-08-13 12:40:00,41.33,41.35,41.3,41.32,107269.0,30.1327,30.1473,30.1109,30.1254,107269.0
2015-08-13 12:50:00,41.31,41.33,41.3,41.31,70629.0,30.1181,30.1327,30.1109,30.1181,70629.0
2015-08-13 13:00:00,41.31,41.33,41.27,41.28,83327.0,30.1181,30.1327,30.089,30.0963,83327.0
2015-08-13 13:10:00,41.27,41.29,41.21,41.28,158079.0,30.089,30.1036,30.0452,30.0963,158079.0
2015-08-13 13:20:00,41.28,41.29,41.17,41.17,297444.0,30.0963,30.1036,30.0161,30.0161,297444.0
2015-08-13 13:30:00,41.17,41.19,41.15,41.16,185220.0,30.0161,30.0307,30.0015,30.0088,185220.0
2015-08-13 13:40:00,41.15,41.17,41.1,41.17,141956.0,30.0015,30.0161,29.965,30.0161,141956.0
2015-08-13 13:50:00,41.17,41.17,41.07,41.09,132471.0,30.0161,30.0161,29.9432,29.9577,132471.0
2015-08-13 14:00:00,41.09,41.13,41.07,41.12,279819.0,29.9577,29.9869,29.9432,29.9796,279819.0
2015-08-13 14:10:00,41.12,41.12,41.09,41.1,127102.0,29.9796,29.9796,29.9577,29.965,127102.0
2015-08-13 14:20:00,41.1,41.11,41.07,41.1,168355.0,29.965,29.9723,29.9432,29.965,168355.0
2015-08-13 14:30:00,41.09,41.1,41.05,41.05,194820.0,29.9577,29.965,29.9286,29.9286,194820.0
2015-08-13 14:40:00,41.06,41.07,41.04,41.05,207938.0,29.9359,29.9432,29.9213,29.9286,207938.0
2015-08-13 14:50:00,41.05,41.11,41.03,41.1,268564.0,29.9286,29.9723,29.914,29.965,268564.0
2015-08-13 15:00:00,41.09,41.1,41.01,41.02,257071.0,29.9577,29.965,29.8994,29.9067,257071.0
2015-08-13 15:10:00,41.02,41.09,41.01,41.08,270984.0,29.9067,29.9577,29.8994,29.9505,270984.0
2015-08-13 15:20:00,41.08,41.11,41.03,41.09,308060.0,29.9505,29.9723,29.914,29.9577,308060.0
2015-08-13 15:30:00,41.09,41.11,41.07,41.09,693006.0,29.9577,29.9723,29.9432,29.9577,693006.0
2015-08-13 15:40:00,41.09,41.17,41.06,41.12,725380.0,29.9577,30.0161,29.9359,29.9796,725380.0
2015-08-13 15:50:00,41.12,41.14,41.1,41.11,618225.0,29.9796,29.9942,29.965,29.9723,618225.0
2015-08-14 09:30:00,41.01,41.05,40.96,41.0,442014.0,29.8994,29.9286,29.863,29.8921,442014.0
2015-08-14 09:40:00,40.99,41.05,40.99,41.05,219100.0,29.8848,29.9286,29.8848,29.9286,219100.0
2015-08-14 09:50:00,41.04,41.13,41.04,41.12,341816.0,29.9213,29.9869,29.9213,29.9796,341816.0
2015-08-14 10:00:00,41.12,41.12,41.09,41.1,313651.0,29.9796,29.9796,29.9577,29.965,313651.0
2015-08-14 10:10:00,41.09,41.16,41.09,41.11,239343.0,29.9577,30.0088,29.9577,29.9723,239343.0
2015-08-14 10:20:00,41.11,41.13,41.1,41.12,190525.0,29.9723,29.9869,29.965,29.9796,190525.0
2015-08-14 10:30:00,41.12,41.15,41.11,41.12,252721.0,29.9796,30.0015,29.9723,29.9796,252721.0
2015-08-14 10:40:00,41.12,41.12,41.08,41.11,344802.0,29.9796,29.9796,29.9505,29.9723,344802.0
2015-08-14 10:50:00,41.11,41.19,41.1,41.16,280452.0,29.9723,30.0307,29.965,30.0088,280452.0
2015-08-14 11:00:00,41.16,41.17,41.08,41.09,217429.0,30.0088,30.0161,29.9505,29.9577,217429.0
2015-08-14 11:10:00,41.09,41.17,41.09,41.15,300149.0,29.9577,30.0161,29.9577,30.0015,300149.0
2015-08-14 11:20:00,41.15,41.2,41.14,41.16,141291.0,30.0015,30.0379,29.9942,30.0088,141291.0
2015-08-14 11:30:00,41.16,41.18,41.12,41.15,141786.0,30.0088,30.0234,29.9796,30.0015,141786.0
2015-08-14 11:40:00,41.15,41.15,41.09,41.11,131574.0,30.0015,30.0015,29.9577,29.9723,131574.0
2015-08-14 11:50:00,41.11,41.13,41.09,41.13,140408.0,29.9723,29.9869,29.9577,29.9869,140408.0
2015-08-14 12:00:00,41.12,41.14,41.11,41.12,171016.0,29.9796,29.9942,29.9723,29.9796,171016.0
2015-08-14 12:10:00,41.12,41.12,41.09,41.11,138776.0,29.9796,29.9796,29.9577,29.9723,138776.0
2015-08-14 12:20:00,41.11,41.11,41.09,41.1,190358.0,29.9723,29.9723,29.9577,29.965,190358.0
2015-08-14 12:30:00,41.1,41.2,41.09,41.17,261200.0,29.965,30.0379,29.9577,30.0161,261200.0
2015-08-14 12:40:00,41.18,41.18,41.11,41.13,131128.0,30.0234,30.0234,29.9723,29.9869,131128.0
2015-08-14 12:50:00,41.12,41.14,41.11,41.12,86822.0,29.9796,29.9942,29.9723,29.9796,86822.0
2015-08-14 13:00:00,41.11,41.14,41.11,41.13,106998.0,29.9723,29.9942,29.9723,29.9869,106998.0
2015-08-14 13:10:00,41.12,41.17,41.12,41.14,115111.0,29.9796,30.0161,29.9796,29.9942,115111.0
2015-08-14 13:20:00,41.15,41.15,41.13,41.13,110326.0,30.0015,30.0015,29.9869,29.9869,110326.0
2015-08-14 13:30:00,41.14,41.14,41.1,41.12,100851.0,29.9942,29.9942,29.965,29.9796,100851.0
2015-08-14 13:40:00,41.12,41.12,41.08,41.09,364333.0,29.9796,29.9796,29.9505,29.9577,364333.0
2015-08-14 13:50:00,41.09,41.13,41.08,41.12,71672.0,29.9577,29.9869,29.9505,29.9796,71672.0
2015-08-14 14:00:00,41.12,41.15,41.12,41.13,103530.0,29.9796,30.0015,29.9796,29.9869,103530.0
2015-08-14 14:10:00,41.14,41.15,41.1,41.11,126422.0,29.9942,30.0015,29.965,29.9723,126422.0
2015-08-14 14:20:00,41.12,41.14,41.1,41.1,99434.0,29.9796,29.9942,29.965,29.965,99434.0
2015-08-14 14:30:00,41.1,41.15,41.09,41.15,136346.0,29.965,30.0015,29.9577,30.0015,136346.0
2015-08-14 14:40:00,41.14,41.17,41.14,41.15,185334.0,29.9942,30.0161,29.9942,30.0015,185334.0
2015-08-14 14:50:00,41.15,41.18,41.14,41.17,97596.0,30.0015,30.0234,29.9942,30.0161,97596.0
2015-08-14 15:00:00,41.17,41.2,41.16,41.17,125247.0,30.0161,30.0379,30.0088,30.0161,125247.0
2015-08-14 15:10:00,41.16,41.18,41.16,41.17,152661.0,30.0088,30.0234,30.0088,30.0161,152661.0
2015-08-14 15:20:00,41.18,41.22,41.17,41.21,185150.0,30.0234,30.0525,30.0161,30.0452,185150.0
2015-08-14 15:30:00,41.2,41.21,41.17,41.2,200849.0,30.0379,30.0452,30.0161,30.0379,200849.0
2015-08-14 15:40:00,41.2,41.22,41.18,41.19,265589.0,30.0379,30.0525,30.0234,30.0307,265589.0
2015-08-14 15:50:00,41.19,41.25,41.19,41.25,874627.0,30.0307,30.0744,30.0307,30.0744,874627.0
2015-08-17 09:30:00,41.03,41.11,40.97,41.04,535504.0,29.914,29.9723,29.8703,29.9213,535504.0
2015-08-17 09:40:00,41.04,41.11,41.01,41.05,334468.0,29.9213,29.9723,29.8994,29.9286,334468.0
2015-08-17 09:50:00,41.04,41.06,40.99,41.0,164282.0,29.9213,29.9359,29.8848,29.8921,164282.0
2015-08-17 10:00:00,41.0,41.09,41.0,41.08,205596.0,29.8921,29.9577,29.8921,29.9505,205596.0
2015-08-17 10:10:00,41.09,41.2,41.07,41.18,240360.0,29.9577,30.0379,29.9432,30.0234,240360.0
2015-08-17 10:20:00,41.17,41.19,41.15,41.16,137272.0,30.0161,30.0307,30.0015,30.0088,137272.0
2015-08-17 10:30:00,41.16,41.2,41.15,41.16,128533.0,30.0088,30.0379,30.0015,30.0088,128533.0
2015-08-17 10:40:00,41.16,41.22,41.15,41.22,199700.0,30.0088,30.0525,30.0015,30.0525,199700.0
2015-08-17 10:50:00,41.21,41.31,41.21,41.31,360336.0,30.0452,30.1181,30.0452,30.1181,360336.0
2015-08-17 11:00:00,41.31,41.35,41.29,41.32,332033.0,30.1181,30.1473,30.1036,30.1254,332033.0
2015-08-17 11:10:00,41.33,41.34,41.29,41.32,154022.0,30.1327,30.14,30.1036,30.1254,154022.0
2015-08-17 11:20:00,41.33,41.35,41.32,41.35,117671.0,30.1327,30.1473,30.1254,30.1473,117671.0
2015-08-17 11:30:00,41.34,41.36,41.33,41.34,168338.0,30.14,30.1546,30.1327,30.14,168338.0
2015-08-17 11:40:00,41.33,41.4,41.33,41.4,108304.0,30.1327,30.1838,30.1327,30.1838,108304.0
2015-08-17 11:50:00,41.4,41.41,41.37,41.39,119455.0,30.1838,30.1911,30.1619,30.1765,119455.0
2015-08-17 12:00:00,41.39,41.41,41.38,41.39,104205.0,30.1765,30.1911,30.1692,30.1765,104205.0
2015-08-17 12:10:00,41.39,41.43,41.39,41.41,154813.0,30.1765,30.2056,30.1765,30.1911,154813.0
2015-08-17 12:20:00,41.41,41.45,41.41,41.43,62231.0,30.1911,30.2202,30.1911,30.2056,62231.0
2015-08-17 12:30:00,41.43,41.44,41.4,41.42,67478.0,30.2056,30.2129,30.1838,30.1983,67478.0
2015-08-17 12:40:00,41.41,41.42,41.41,41.41,31918.0,30.1911,30.1983,30.1911,30.1911,31918.0
2015-08-17 12:50:00,41.41,41.45,41.4,41.44,104179.0,30.1911,30.2202,30.1838,30.2129,104179.0
2015-08-17 13:00:00,41.44,41.45,41.4,41.41,170104.0,30.2129,30.2202,30.1838,30.1911,170104.0
2015-08-17 13:10:00,41.42,41.43,41.39,41.41,174667.0,30.1983,30.2056,30.1765,30.1911,174667.0
2015-08-17 13:20:00,41.41,41.41,41.37,41.39,125618.0,30.1911,30.1911,30.1619,30.1765,125618.0
2015-08-17 13:30:00,41.39,41.39,41.36,41.38,111486.0,30.1765,30.1765,30.1546,30.1692,111486.0
2015-08-17 13:40:00,41.38,41.38,41.36,41.37,109443.0,30.1692,30.1692,30.1546,30.1619,109443.0
2015-08-17 13:50:00,41.36,41.37,41.33,41.33,78696.0,30.1546,30.1619,30.1327,30.1327,78696.0
2015-08-17 14:00:00,41.33,41.35,41.33,41.33,110637.0,30.1327,30.1473,30.1327,30.1327,110637.0
2015-08-17 14:10:00,41.34,41.35,41.31,41.32,90913.0,30.14,30.1473,30.1181,30.1254,90913.0
2015-08-17 14:20:00,41.33,41.33,41.3,41.3,64733.0,30.1327,30.1327,30.1109,30.1109,64733.0
2015-08-17 14:30:00,41.3,41.31,41.25,41.25,117172.0,30.1109,30.1181,30.0744,30.0744,117172.0
2015-08-17 14:40:00,41.26,41.34,41.25,41.34,155361.0,30.0817,30.14,30.0744,30.14,155361.0
2015-08-17 14:50:00,41.34,41.35,41.32,41.35,146849.0,30.14,30.1473,30.1254,30.1473,146849.0
2015-08-17 15:00:00,41.34,41.37,41.3,41.33,159958.0,30.14,30.1619,30.1109,30.1327,159958.0
2015-08-17 15:10:00,41.33,41.33,41.3,41.31,126462.0,30.1327,30.1327,30.1109,30.1181,126462.0
2015-08-17 15:20:00,41.32,41.32,41.29,41.32,110234.0,30.1254,30.1254,30.1036,30.1254,110234.0
2015-08-17 15:30:00,41.32,41.33,41.31,41.31,202915.0,30.1254,30.1327,30.1181,30.1181,202915.0
2015-08-17 15:40:00,41.31,41.33,41.3,41.33,245762.0,30.1181,30.1327,30.1109,30.1327,245762.0
2015-08-17 15:50:00,41.33,41.36,41.32,41.34,615347.0,30.1327,30.1546,30.1254,30.14,615347.0
2015-08-18 09:30:00,41.28,41.43,41.19,41.43,452251.0,30.0963,30.2056,30.0307,30.2056,452251.0
2015-08-18 09:40:00,41.44,41.45,41.34,41.36,231617.0,30.2129,30.2202,30.14,30.1546,231617.0
2015-08-18 09:50:00,41.36,41.43,41.35,41.4,186785.0,30.1546,30.2056,30.1473,30.1838,186785.0
2015-08-18 10:00:00,41.41,41.44,41.39,41.43,281277.0,30.1911,30.2129,30.1765,30.2056,281277.0
2015-08-18 10:10:00,41.43,41.5,41.42,41.5,202694.0,30.2056,30.2567,30.1983,30.2567,202694.0
2015-08-18 10:20:00,41.49,41.53,41.49,41.5,201626.0,30.2494,30.2785,30.2494,30.2567,201626.0
2015-08-18 10:30:00,41.5,41.51,41.44,41.46,234464.0,30.2567,30.264,30.2129,30.2275,234464.0
2015-08-18 10:40:00,41.46,41.5,41.43,41.5,214851.0,30.2275,30.2567,30.2056,30.2567,214851.0
2015-08-18 10:50:00,41.5,41.52,41.48,41.5,151169.0,30.2567,30.2713,30.2421,30.2567,151169.0
2015-08-18 11:00:00,41.5,41.51,41.43,41.43,216947.0,30.2567,30.264,30.2056,30.2056,216947.0
2015-08-18 11:10:00,41.43,41.51,41.43,41.51,150972.0,30.2056,30.264,30.2056,30.264,150972.0
2015-08-18 11:20:00,41.51,41.53,41.49,41.51,230706.0,30.264,30.2785,30.2494,30.264,230706.0
2015-08-18 11:30:00,41.5,41.51,41.41,41.42,222242.0,30.2567,30.264,30.1911,30.1983,222242.0
2015-08-18 11:40:00,41.41,41.42,41.38,41.39,143544.0,30.1911,30.1983,30.1692,30.1765,143544.0
2015-08-18 11:50:00,41.39,41.44,41.38,41.44,182326.0,30.1765,30.2129,30.1692,30.2129,182326.0
2015-08-18 12:00:00,41.44,41.48,41.43,41.48,76327.0,30.2129,30.2421,30.2056,30.2421,76327.0
2015-08-18 12:10:00,41.47,41.47,41.45,41.46,98522.0,30.2348,30.2348,30.2202,30.2275,98522.0
2015-08-18 12:20:00,41.46,41.46,41.44,41.46,82377.0,30.2275,30.2275,30.2129,30.2275,82377.0
2015-08-18 12:30:00,41.46,41.52,41.45,41.5,139455.0,30.2275,30.2713,30.2202,30.2567,139455.0
2015-08-18 12:40:00,41.5,41.5,41.43,41.44,140808.0,30.2567,30.2567,30.2056,30.2129,140808.0
2015-08-18 12:50:00,41.44,41.45,41.4,41.41,143567.0,30.2129,30.2202,30.1838,30.1911,143567.0
2015-08-18 13:00:00,41.4,41.4,41.37,41.38,163151.0,30.1838,30.1838,30.1619,30.1692,163151.0
2015-08-18 13:10:00,41.37,41.4,41.36,41.38,126678.0,30.1619,30.1838,30.1546,30.1692,126678.0
2015-08-18 13:20:00,41.39,41.39,41.37,41.38,104492.0,30.1765,30.1765,30.1619,30.1692,104492.0
2015-08-18 13:30:00,41.38,41.38,41.34,41.34,216662.0,30.1692,30.1692,30.14,30.14,216662.0
2015-08-18 13:40:00,41.34,41.35,41.3,41.3,131691.0,30.14,30.1473,30.1109,30.1109,131691.0
2015-08-18 13:50:00,41.3,41.38,41.3,41.38,284457.0,30.1109,30.1692,30.1109,30.1692,284457.0
2015-08-18 14:00:00,41.38,41.41,41.37,41.41,184708.0,30.1692,30.1911,30.1619,30.1911,184708.0
2015-08-18 14:10:00,41.41,41.42,41.4,41.4,151444.0,30.1911,30.1983,30.1838,30.1838,151444.0
2015-08-18 14:20:00,41.41,41.42,41.38,41.42,300257.0,30.1911,30.1983,30.1692,30.1983,300257.0
2015-08-18 14:30:00,41.42,41.45,41.4,41.42,382314.0,30.1983,30.2202,30.1838,30.1983,382314.0
2015-08-18 14:40:00,41.41,41.42,41.36,41.38,286528.0,30.1911,30.1983,30.1546,30.1692,286528.0
2015-08-18 14:50:00,41.38,41.41,41.36,41.36,300260.0,30.1692,30.1911,30.1546,30.1546,300260.0
2015-08-18 15:00:00,41.36,41.4,41.35,41.4,181523.0,30.1546,30.1838,30.1473,30.1838,181523.0
2015-08-18 15:10:00,41.39,41.41,41.37,41.38,310283.0,30.1765,30.1911,30.1619,30.1692,310283.0
2015-08-18 15:20:00,41.38,41.39,41.33,41.36,373305.0,30.1692,30.1765,30.1327,30.1546,373305.0
2015-08-18 15:30:00,41.36,41.38,41.34,41.37,221953.0,30.1546,30.1692,30.14,30.1619,221953.0
2015-08-18 15:40:00,41.37,41.38,41.33,41.34,326452.0,30.1619,30.1692,30.1327,30.14,326452.0
2015-08-18 15:50:00,41.34,41.37,41.29,41.3,923828.0,30.14,30.1619,30.1036,30.1109,923828.0
2015-08-19 09:30:00,41.14,41.14,40.93,41.0,628730.0,29.9942,29.9942,29.8411,29.8921,628730.0
2015-08-19 09:40:00,40.99,41.03,40.91,40.92,315035.0,29.8848,29.914,29.8265,29.8338,315035.0
2015-08-19 09:50:00,40.92,40.97,40.91,40.95,328764.0,29.8338,29.8703,29.8265,29.8557,328764.0
2015-08-19 10:00:00,40.96,41.03,40.95,41.02,324541.0,29.863,29.914,29.8557,29.9067,324541.0
2015-08-19 10:10:00,41.02,41.02,40.97,40.98,238563.0,29.9067,29.9067,29.8703,29.8775,238563.0
2015-08-19 10:20:00,40.98,41.02,40.95,40.97,274245.0,29.8775,29.9067,29.8557,29.8703,274245.0
2015-08-19 10:30:00,40.97,41.03,40.96,41.02,363126.0,29.8703,29.914,29.863,29.9067,363126.0
2015-08-19 10:40:00,41.02,41.04,40.94,40.97,352940.0,29.9067,29.9213,29.8484,29.8703,352940.0
2015-08-19 10:50:00,40.96,40.99,40.92,40.97,388869.0,29.863,29.8848,29.8338,29.8703,388869.0
2015-08-19 11:00:00,40.98,41.03,40.97,40.99,208399.0,29.8775,29.914,29.8703,29.8848,208399.0
2015-08-19 11:10:00,40.99,41.01,40.94,40.95,238366.0,29.8848,29.8994,29.8484,29.8557,238366.0
2015-08-19 11:20:00,40.96,40.96,40.89,40.93,374931.0,29.863,29.863,29.8119,29.8411,374931.0
2015-08-19 11:30:00,40.93,40.94,40.89,40.93,144347.0,29.8411,29.8484,29.8119,29.8411,144347.0
2015-08-19 11:40:00,40.93,40.95,40.88,40.9,241205.0,29.8411,29.8557,29.8046,29.8192,241205.0
2015-08-19 11:50:00,40.9,40.98,40.89,40.97,186988.0,29.8192,29.8775,29.8119,29.8703,186988.0
2015-08-19 12:00:00,40.96,40.98,40.94,40.96,144464.0,29.863,29.8775,29.8484,29.863,144464.0
2015-08-19 12:10:00,40.96,40.96,40.91,40.94,105056.0,29.863,29.863,29.8265,29.8484,105056.0
2015-08-19 12:20:00,40.94,40.97,40.91,40.96,128656.0,29.8484,29.8703,29.8265,29.863,128656.0
2015-08-19 12:30:00,40.96,41.02,40.95,41.01,148713.0,29.863,29.9067,29.8557,29.8994,148713.0
2015-08-19 12:40:00,41.01,41.04,40.96,40.96,181788.0,29.8994,29.9213,29.863,29.863,181788.0
2015-08-19 12:50:00,40.97,41.0,40.95,40.97,128110.0,29.8703,29.8921,29.8557,29.8703,128110.0
2015-08-19 13:00:00,40.97,41.0,40.96,40.96,137587.0,29.8703,29.8921,29.863,29.863,137587.0
2015-08-19 13:10:00,40.97,41.0,40.96,40.98,82275.0,29.8703,29.8921,29.863,29.8775,82275.0
2015-08-19 13:20:00,40.98,40.98,40.91,40.92,123294.0,29.8775,29.8775,29.8265,29.8338,123294.0
2015-08-19 13:30:00,40.91,40.94,40.89,40.91,212696.0,29.8265,29.8484,29.8119,29.8265,212696.0
2015-08-19 13:40:00,40.9,41.01,40.9,41.01,301939.0,29.8192,29.8994,29.8192,29.8994,301939.0
2015-08-19 13:50:00,41.0,41.0,40.93,40.95,203346.0,29.8921,29.8921,29.8411,29.8557,203346.0
2015-08-19 14:00:00,40.95,41.09,40.93,41.07,375619.0,29.8557,29.9577,29.8411,29.9432,375619.0
2015-08-19 14:10:00,41.07,41.24,41.07,41.14,434682.0,29.9432,30.0671,29.9432,29.9942,434682.0
2015-08-19 14:20:00,41.13,41.14,41.07,41.09,208493.0,29.9869,29.9942,29.9432,29.9577,208493.0
2015-08-19 14:30:00,41.1,41.11,41.05,41.06,188395.0,29.965,29.9723,29.9286,29.9359,188395.0
2015-08-19 14:40:00,41.05,41.08,41.02,41.05,144433.0,29.9286,29.9505,29.9067,29.9286,144433.0
2015-08-19 14:50:00,41.05,41.05,40.92,40.95,277888.0,29.9286,29.9286,29.8338,29.8557,277888.0
2015-08-19 15:00:00,40.94,40.96,40.91,40.94,299447.0,29.8484,29.863,29.8265,29.8484,299447.0
2015-08-19 15:10:00,40.94,40.96,40.9,40.93,348981.0,29.8484,29.863,29.8192,29.8411,348981.0
2015-08-19 15:20:00,40.92,40.98,40.92,40.96,242244.0,29.8338,29.8775,29.8338,29.863,242244.0
2015-08-19 15:30:00,40.96,40.99,40.88,40.91,397755.0,29.863,29.8848,29.8046,29.8265,397755.0
2015-08-19 15:40:00,40.91,41.01,40.9,41.01,447774.0,29.8265,29.8994,29.8192,29.8994,447774.0
2015-08-19 15:50:00,41.01,41.01,40.91,40.92,1063183.0,29.8994,29.8994,29.8265,29.8338,1063183.0
2015-08-20 09:30:00,40.52,40.57,40.45,40.56,557366.0,29.5422,29.5786,29.4911,29.5713,557366.0
2015-08-20 09:40:00,40.56,40.65,40.49,40.51,440880.0,29.5713,29.637,29.5203,29.5349,440880.0
2015-08-20 09:50:00,40.5,40.55,40.47,40.52,275856.0,29.5276,29.564,29.5057,29.5422,275856.0
2015-08-20 10:00:00,40.51,40.55,40.42,40.5,351302.0,29.5349,29.564,29.4693,29.5276,351302.0
2015-08-20 10:10:00,40.49,40.6,40.49,40.59,242495.0,29.5203,29.6005,29.5203,29.5932,242495.0
2015-08-20 10:20:00,40.59,40.62,40.54,40.56,215118.0,29.5932,29.6151,29.5568,29.5713,215118.0
2015-08-20 10:30:00,40.56,40.7,40.53,40.69,237140.0,29.5713,29.6734,29.5495,29.6661,237140.0
2015-08-20 10:40:00,40.69,40.72,40.68,40.71,170718.0,29.6661,29.688,29.6588,29.6807,170718.0
2015-08-20 10:50:00,40.7,40.75,40.65,40.67,235783.0,29.6734,29.7099,29.637,29.6515,235783.0
2015-08-20 11:00:00,40.67,40.71,40.59,40.59,167764.0,29.6515,29.6807,29.5932,29.5932,167764.0
2015-08-20 11:10:00,40.6,40.64,40.57,40.58,231877.0,29.6005,29.6297,29.5786,29.5859,231877.0
2015-08-20 11:20:00,40.59,40.7,40.58,40.65,460747.0,29.5932,29.6734,29.5859,29.637,460747.0
2015-08-20 11:30:00,40.64,40.66,40.54,40.62,250515.0,29.6297,29.6442,29.5568,29.6151,250515.0
2015-08-20 11:40:00,40.62,40.68,40.61,40.66,103872.0,29.6151,29.6588,29.6078,29.6442,103872.0
2015-08-20 11:50:00,40.65,40.71,40.62,40.71,151864.0,29.637,29.6807,29.6151,29.6807,151864.0
2015-08-20 12:00:00,40.71,40.73,40.65,40.71,207368.0,29.6807,29.6953,29.637,29.6807,207368.0
2015-08-20 12:10:00,40.71,40.74,40.7,40.74,334526.0,29.6807,29.7026,29.6734,29.7026,334526.0
2015-08-20 12:20:00,40.74,40.76,40.71,40.75,396653.0,29.7026,29.7172,29.6807,29.7099,396653.0
2015-08-20 12:30:00,40.75,40.82,40.73,40.74,395209.0,29.7099,29.7609,29.6953,29.7026,395209.0
2015-08-20 12:40:00,40.73,40.73,40.59,40.59,220548.0,29.6953,29.6953,29.5932,29.5932,220548.0
2015-08-20 12:50:00,40.59,40.6,40.5,40.51,351083.0,29.5932,29.6005,29.5276,29.5349,351083.0
2015-08-20 13:00:00,40.5,40.61,40.5,40.59,290272.0,29.5276,29.6078,29.5276,29.5932,290272.0
2015-08-20 13:10:00,40.59,40.7,40.58,40.7,160619.0,29.5932,29.6734,29.5859,29.6734,160619.0
2015-08-20 13:20:00,40.69,40.73,40.63,40.67,162382.0,29.6661,29.6953,29.6224,29.6515,162382.0
2015-08-20 13:30:00,40.67,40.74,40.66,40.69,157631.0,29.6515,29.7026,29.6442,29.6661,157631.0
2015-08-20 13:40:00,40.69,40.73,40.62,40.72,190772.0,29.6661,29.6953,29.6151,29.688,190772.0
2015-08-20 13:50:00,40.73,40.76,40.71,40.76,123613.0,29.6953,29.7172,29.6807,29.7172,123613.0
2015-08-20 14:00:00,40.75,40.76,40.71,40.71,215697.0,29.7099,29.7172,29.6807,29.6807,215697.0
2015-08-20 14:10:00,40.71,40.72,40.65,40.67,212590.0,29.6807,29.688,29.637,29.6515,212590.0
2015-08-20 14:20:00,40.67,40.74,40.61,40.62,218046.0,29.6515,29.7026,29.6078,29.6151,218046.0
2015-08-20 14:30:00,40.63,40.66,40.6,40.61,206447.0,29.6224,29.6442,29.6005,29.6078,206447.0
2015-08-20 14:40:00,40.61,40.63,40.58,40.6,179952.0,29.6078,29.6224,29.5859,29.6005,179952.0
2015-08-20 14:50:00,40.6,40.65,40.59,40.61,110375.0,29.6005,29.637,29.5932,29.6078,110375.0
2015-08-20 15:00:00,40.62,40.66,40.6,40.66,175003.0,29.6151,29.6442,29.6005,29.6442,175003.0
2015-08-20 15:10:00,40.65,40.68,40.62,40.63,354798.0,29.637,29.6588,29.6151,29.6224,354798.0
2015-08-20 15:20:00,40.63,40.67,40.6,40.66,256758.0,29.6224,29.6515,29.6005,29.6442,256758.0
2015-08-20 15:30:00,40.66,40.74,40.65,40.67,326968.0,29.6442,29.7026,29.637,29.6515,326968.0
2015-08-20 15:40:00,40.67,40.7,40.64,40.66,575405.0,29.6515,29.6734,29.6297,29.6442,575405.0
2015-08-20 15:50:00,40.67,40.67,40.54,40.56,1776895.0,29.6515,29.6515,29.5568,29.5713,1776895.0
2015-08-21 09:30:00,40.16,40.48,40.16,40.27,1827870.0,29.2797,29.513,29.2797,29.3599,1827870.0
2015-08-21 09:40:00,40.28,40.3,40.01,40.12,1000439.0,29.3672,29.3818,29.1703,29.2505,1000439.0
2015-08-21 09:50:00,40.12,40.2,40.1,40.18,417458.0,29.2505,29.3089,29.236,29.2943,417458.0
2015-08-21 10:00:00,40.18,40.21,40.13,40.18,513498.0,29.2943,29.3162,29.2578,29.2943,513498.0
2015-08-21 10:10:00,40.18,40.19,40.1,40.11,397891.0,29.2943,29.3016,29.236,29.2433,397891.0
2015-08-21 10:20:00,40.11,40.14,40.07,40.09,315459.0,29.2433,29.2651,29.2141,29.2287,315459.0
2015-08-21 10:30:00,40.09,40.11,40.01,40.05,394173.0,29.2287,29.2433,29.1703,29.1995,394173.0
2015-08-21 10:40:00,40.04,40.08,39.98,40.04,833611.0,29.1922,29.2214,29.1485,29.1922,833611.0
2015-08-21 10:50:00,40.04,40.1,39.97,40.04,288188.0,29.1922,29.236,29.1412,29.1922,288188.0
2015-08-21 11:00:00,40.03,40.06,39.96,39.98,341691.0,29.1849,29.2068,29.1339,29.1485,341691.0
2015-08-21 11:10:00,39.97,40.02,39.94,39.99,562252.0,29.1412,29.1776,29.1193,29.1558,562252.0
2015-08-21 11:20:00,39.99,40.04,39.97,39.97,473774.0,29.1558,29.1922,29.1412,29.1412,473774.0
2015-08-21 11:30:00,39.97,40.02,39.85,39.86,362483.0,29.1412,29.1776,29.0537,29.061,362483.0
2015-08-21 11:40:00,39.85,40.03,39.85,40.03,317525.0,29.0537,29.1849,29.0537,29.1849,317525.0
2015-08-21 11:50:00,40.03,40.08,39.99,40.03,263165.0,29.1849,29.2214,29.1558,29.1849,263165.0
2015-08-21 12:00:00,40.04,40.06,40.0,40.03,253208.0,29.1922,29.2068,29.1631,29.1849,253208.0
2015-08-21 12:10:00,40.03,40.04,39.9,39.94,329649.0,29.1849,29.1922,29.0901,29.1193,329649.0
2015-08-21 12:20:00,39.93,39.97,39.89,39.96,403196.0,29.112,29.1412,29.0829,29.1339,403196.0
2015-08-21 12:30:00,39.96,40.02,39.95,39.97,274599.0,29.1339,29.1776,29.1266,29.1412,274599.0
2015-08-21 12:40:00,39.96,39.98,39.92,39.95,355071.0,29.1339,29.1485,29.1047,29.1266,355071.0
2015-08-21 12:50:00,39.95,39.99,39.92,39.92,355228.0,29.1266,29.1558,29.1047,29.1047,355228.0
2015-08-21 13:00:00,39.91,39.95,39.82,39.86,284846.0,29.0974,29.1266,29.0318,29.061,284846.0
2015-08-21 13:10:00,39.87,39.91,39.85,39.9,161201.0,29.0683,29.0974,29.0537,29.0901,161201.0
2015-08-21 13:20:00,39.9,39.98,39.89,39.96,182362.0,29.0901,29.1485,29.0829,29.1339,182362.0
2015-08-21 13:30:00,39.97,39.98,39.91,39.97,256699.0,29.1412,29.1485,29.0974,29.1412,256699.0
2015-08-21 13:40:00,39.96,39.99,39.87,39.87,227177.0,29.1339,29.1558,29.0683,29.0683,227177.0
2015-08-21 13:50:00,39.87,39.95,39.83,39.93,270598.0,29.0683,29.1266,29.0391,29.112,270598.0
2015-08-21 14:00:00,39.93,39.98,39.91,39.95,404237.0,29.112,29.1485,29.0974,29.1266,404237.0
2015-08-21 14:10:00,39.95,39.97,39.88,39.91,406015.0,29.1266,29.1412,29.0756,29.0974,406015.0
2015-08-21 14:20:00,39.91,39.94,39.88,39.9,235284.0,29.0974,29.1193,29.0756,29.0901,235284.0
2015-08-21 14:30:00,39.9,39.96,39.84,39.86,289884.0,29.0901,29.1339,29.0464,29.061,289884.0
2015-08-21 14:40:00,39.86,39.88,39.81,39.81,334415.0,29.061,29.0756,29.0245,29.0245,334415.0
2015-08-21 14:50:00,39.82,39.87,39.79,39.86,521859.0,29.0318,29.0683,29.0099,29.061,521859.0
2015-08-21 15:00:00,39.85,39.9,39.83,39.86,645075.0,29.0537,29.0901,29.0391,29.061,645075.0
2015-08-21 15:10:00,39.85,39.87,39.69,39.84,920905.0,29.0537,29.0683,28.937,29.0464,920905.0
2015-08-21 15:20:00,39.84,39.86,39.79,39.84,629577.0,29.0464,29.061,29.0099,29.0464,629577.0
2015-08-21 15:30:00,39.84,39.84,39.71,39.79,792995.0,29.0464,29.0464,28.9516,29.0099,792995.0
2015-08-21 15:40:00,39.79,39.89,39.78,39.85,1299812.0,29.0099,29.0829,29.0027,29.0537,1299812.0
2015-08-21 15:50:00,39.85,39.88,39.51,39.54,3422192.0,29.0537,29.0756,28.8058,28.8277,3422192.0
2015-08-24 09:30:00,38.01,38.02,36.56,37.23,2937760.0,27.7122,27.7195,26.655,27.1435,2937760.0
2015-08-24 09:40:00,37.22,37.89,36.74,37.31,1844458.0,27.1362,27.6247,26.7863,27.2018,1844458.0
2015-08-24 09:50:00,37.31,38.0,37.25,37.99,1545254.0,27.2018,27.7049,27.1581,27.6976,1545254.0
2015-08-24 10:00:00,37.97,38.33,37.61,38.22,1342808.0,27.683,27.9455,27.4206,27.8653,1342808.0
2015-08-24 10:10:00,38.23,38.7,38.21,38.52,1789546.0,27.8726,28.2153,27.858,28.084,1789546.0
2015-08-24 10:20:00,38.52,38.73,38.35,38.35,1449250.0,28.084,28.2371,27.9601,27.9601,1449250.0
2015-08-24 10:30:00,38.36,38.85,38.28,38.72,1285344.0,27.9674,28.3246,27.909,28.2298,1285344.0
2015-08-24 10:40:00,38.72,38.75,38.36,38.42,888821.0,28.2298,28.2517,27.9674,28.0111,888821.0
2015-08-24 10:50:00,38.42,38.53,38.28,38.39,697313.0,28.0111,28.0913,27.909,27.9892,697313.0
2015-08-24 11:00:00,38.39,38.44,38.09,38.14,762263.0,27.9892,28.0257,27.7705,27.807,762263.0
2015-08-24 11:10:00,38.15,38.15,38.0,38.09,673638.0,27.8143,27.8143,27.7049,27.7705,673638.0
2015-08-24 11:20:00,38.09,38.11,37.99,38.03,829262.0,27.7705,27.7851,27.6976,27.7268,829262.0
2015-08-24 11:30:00,38.04,38.3,38.01,38.26,473866.0,27.7341,27.9236,27.7122,27.8945,473866.0
2015-08-24 11:40:00,38.26,38.41,38.14,38.35,795690.0,27.8945,28.0038,27.807,27.9601,795690.0
2015-08-24 11:50:00,38.35,38.67,38.33,38.53,895144.0,27.9601,28.1934,27.9455,28.0913,895144.0
2015-08-24 12:00:00,38.53,38.56,38.32,38.48,645328.0,28.0913,28.1132,27.9382,28.0549,645328.0
2015-08-24 12:10:00,38.48,38.52,38.37,38.47,752321.0,28.0549,28.084,27.9747,28.0476,752321.0
2015-08-24 12:20:00,38.47,38.61,38.46,38.54,573616.0,28.0476,28.1496,28.0403,28.0986,573616.0
2015-08-24 12:30:00,38.54,38.64,38.48,38.59,574224.0,28.0986,28.1715,28.0549,28.1351,574224.0
2015-08-24 12:40:00,38.59,38.6,38.37,38.42,517166.0,28.1351,28.1423,27.9747,28.0111,517166.0
2015-08-24 12:50:00,38.42,38.6,38.4,38.52,579873.0,28.0111,28.1423,27.9965,28.084,579873.0
2015-08-24 13:00:00,38.52,38.7,38.52,38.69,443545.0,28.084,28.2153,28.084,28.208,443545.0
2015-08-24 13:10:00,38.68,38.73,38.52,38.62,457661.0,28.2007,28.2371,28.084,28.1569,457661.0
2015-08-24 13:20:00,38.61,38.62,38.31,38.41,425574.0,28.1496,28.1569,27.9309,28.0038,425574.0
2015-08-24 13:30:00,38.4,38.41,38.2,38.24,728713.0,27.9965,28.0038,27.8507,27.8799,728713.0
2015-08-24 13:40:00,38.24,38.42,38.21,38.4,480070.0,27.8799,28.0111,27.858,27.9965,480070.0
2015-08-24 13:50:00,38.4,38.41,38.13,38.15,526225.0,27.9965,28.0038,27.7997,27.8143,526225.0
2015-08-24 14:00:00,38.15,38.22,38.1,38.17,568884.0,27.8143,27.8653,27.7778,27.8288,568884.0
2015-08-24 14:10:00,38.16,38.34,38.09,38.33,1406350.0,27.8216,27.9528,27.7705,27.9455,1406350.0
2015-08-24 14:20:00,38.33,38.47,38.29,38.42,716315.0,27.9455,28.0476,27.9163,28.0111,716315.0
2015-08-24 14:30:00,38.43,38.54,38.33,38.5,499272.0,28.0184,28.0986,27.9455,28.0694,499272.0
2015-08-24 14:40:00,38.5,38.5,38.32,38.37,871513.0,28.0694,28.0694,27.9382,27.9747,871513.0
2015-08-24 14:50:00,38.37,38.39,38.06,38.12,1399505.0,27.9747,27.9892,27.7486,27.7924,1399505.0
2015-08-24 15:00:00,38.11,38.33,38.02,38.33,1029497.0,27.7851,27.9455,27.7195,27.9455,1029497.0
2015-08-24 15:10:00,38.32,38.33,38.16,38.19,1111427.0,27.9382,27.9455,27.8216,27.8434,1111427.0
2015-08-24 15:20:00,38.2,38.31,38.06,38.29,2070536.0,27.8507,27.9309,27.7486,27.9163,2070536.0
2015-08-24 15:30:00,38.29,38.52,38.1,38.51,1363212.0,27.9163,28.084,27.7778,28.0767,1363212.0
2015-08-24 15:40:00,38.51,38.94,38.4,38.55,1536022.0,28.0767,28.3902,27.9965,28.1059,1536022.0
2015-08-24 15:50:00,38.56,38.8,38.27,38.4,2307619.0,28.1132,28.2882,27.9018,27.9965,2307619.0
2015-08-25 09:30:00,39.13,39.23,38.84,39.22,1307761.0,28.5288,28.6017,28.3173,28.5944,1307761.0
2015-08-25 09:40:00,39.21,39.28,39.02,39.16,627822.0,28.5871,28.6381,28.4486,28.5506,627822.0
2015-08-25 09:50:00,39.15,39.24,39.04,39.16,666899.0,28.5433,28.609,28.4631,28.5506,666899.0
2015-08-25 10:00:00,39.16,39.19,38.96,39.04,1148590.0,28.5506,28.5725,28.4048,28.4631,1148590.0
2015-08-25 10:10:00,39.03,39.14,38.97,39.0,738105.0,28.4558,28.536,28.4121,28.434,738105.0
2015-08-25 10:20:00,39.0,39.05,38.81,38.92,1559154.0,28.434,28.4704,28.2955,28.3757,1559154.0
2015-08-25 10:30:00,38.92,38.95,38.87,38.92,464377.0,28.3757,28.3975,28.3392,28.3757,464377.0
2015-08-25 10:40:00,38.92,39.0,38.91,38.98,526058.0,28.3757,28.434,28.3684,28.4194,526058.0
2015-08-25 10:50:00,38.98,39.0,38.91,38.98,380663.0,28.4194,28.434,28.3684,28.4194,380663.0
2015-08-25 11:00:00,38.98,39.04,38.9,38.99,346221.0,28.4194,28.4631,28.3611,28.4267,346221.0
2015-08-25 11:10:00,38.99,39.09,38.98,39.02,594348.0,28.4267,28.4996,28.4194,28.4486,594348.0
2015-08-25 11:20:00,39.01,39.14,38.99,39.01,541276.0,28.4413,28.536,28.4267,28.4413,541276.0
2015-08-25 11:30:00,39.01,39.02,38.87,38.89,344479.0,28.4413,28.4486,28.3392,28.3538,344479.0
2015-08-25 11:40:00,38.89,38.93,38.77,38.89,386272.0,28.3538,28.3829,28.2663,28.3538,386272.0
2015-08-25 11:50:00,38.89,38.9,38.76,38.79,290012.0,28.3538,28.3611,28.259,28.2809,290012.0
2015-08-25 12:00:00,38.79,38.86,38.76,38.81,216764.0,28.2809,28.3319,28.259,28.2955,216764.0
2015-08-25 12:10:00,38.8,38.86,38.74,38.75,291687.0,28.2882,28.3319,28.2444,28.2517,291687.0
2015-08-25 12:20:00,38.75,38.8,38.68,38.69,306980.0,28.2517,28.2882,28.2007,28.208,306980.0
2015-08-25 12:30:00,38.69,38.78,38.62,38.62,292877.0,28.208,28.2736,28.1569,28.1569,292877.0
2015-08-25 12:40:00,38.62,38.71,38.62,38.64,273073.0,28.1569,28.2225,28.1569,28.1715,273073.0
2015-08-25 12:50:00,38.65,38.7,38.58,38.61,465121.0,28.1788,28.2153,28.1278,28.1496,465121.0
2015-08-25 13:00:00,38.61,38.7,38.56,38.65,222843.0,28.1496,28.2153,28.1132,28.1788,222843.0
2015-08-25 13:10:00,38.66,38.73,38.66,38.71,394295.0,28.1861,28.2371,28.1861,28.2225,394295.0
2015-08-25 13:20:00,38.71,38.76,38.62,38.64,606422.0,28.2225,28.259,28.1569,28.1715,606422.0
2015-08-25 13:30:00,38.63,38.73,38.58,38.7,302706.0,28.1642,28.2371,28.1278,28.2153,302706.0
2015-08-25 13:40:00,38.69,38.7,38.56,38.64,304736.0,28.208,28.2153,28.1132,28.1715,304736.0
2015-08-25 13:50:00,38.64,38.8,38.62,38.76,713717.0,28.1715,28.2882,28.1569,28.259,713717.0
2015-08-25 14:00:00,38.76,38.77,38.61,38.7,938329.0,28.259,28.2663,28.1496,28.2153,938329.0
2015-08-25 14:10:00,38.7,38.71,38.61,38.71,396886.0,28.2153,28.2225,28.1496,28.2225,396886.0
2015-08-25 14:20:00,38.71,38.78,38.65,38.68,324331.0,28.2225,28.2736,28.1788,28.2007,324331.0
2015-08-25 14:30:00,38.68,38.75,38.67,38.69,307289.0,28.2007,28.2517,28.1934,28.208,307289.0
2015-08-25 14:40:00,38.68,38.88,38.68,38.87,292624.0,28.2007,28.3465,28.2007,28.3392,292624.0
2015-08-25 14:50:00,38.86,38.91,38.84,38.88,564468.0,28.3319,28.3684,28.3173,28.3465,564468.0
2015-08-25 15:00:00,38.88,38.93,38.79,38.83,787015.0,28.3465,28.3829,28.2809,28.31,787015.0
2015-08-25 15:10:00,38.82,38.85,38.63,38.65,690742.0,28.3027,28.3246,28.1642,28.1788,690742.0
2015-08-25 15:20:00,38.65,38.66,38.51,38.52,904754.0,28.1788,28.1861,28.0767,28.084,904754.0
2015-08-25 15:30:00,38.51,38.56,38.25,38.27,1487780.0,28.0767,28.1132,27.8872,27.9018,1487780.0
2015-08-25 15:40:00,38.26,38.42,38.04,38.16,2484897.0,27.8945,28.0111,27.7341,27.8216,2484897.0
2015-08-25 15:50:00,38.16,38.41,37.93,38.0,3923285.0,27.8216,28.0038,27.6539,27.7049,3923285.0
2015-08-26 09:30:00,38.75,38.79,38.46,38.64,912920.0,28.2517,28.2809,28.0403,28.1715,912920.0
2015-08-26 09:40:00,38.63,38.69,38.5,38.66,579220.0,28.1642,28.208,28.0694,28.1861,579220.0
2015-08-26 09:50:00,38.67,38.7,38.58,38.62,596974.0,28.1934,28.2153,28.1278,28.1569,596974.0
2015-08-26 10:00:00,38.61,38.75,38.59,38.7,572369.0,28.1496,28.2517,28.1351,28.2153,572369.0
2015-08-26 10:10:00,38.71,38.71,38.34,38.37,957382.0,28.2225,28.2225,27.9528,27.9747,957382.0
2015-08-26 10:20:00,38.38,38.51,38.32,38.45,567786.0,27.982,28.0767,27.9382,28.033,567786.0
2015-08-26 10:30:00,38.45,38.61,38.39,38.42,734796.0,28.033,28.1496,27.9892,28.0111,734796.0
2015-08-26 10:40:00,38.42,38.42,38.22,38.3,591965.0,28.0111,28.0111,27.8653,27.9236,591965.0
2015-08-26 10:50:00,38.3,38.44,38.28,38.33,511106.0,27.9236,28.0257,27.909,27.9455,511106.0
2015-08-26 11:00:00,38.33,38.36,38.24,38.27,372103.0,27.9455,27.9674,27.8799,27.9018,372103.0
2015-08-26 11:10:00,38.27,38.3,38.17,38.29,302551.0,27.9018,27.9236,27.8288,27.9163,302551.0
2015-08-26 11:20:00,38.29,38.31,38.16,38.2,253973.0,27.9163,27.9309,27.8216,27.8507,253973.0
2015-08-26 11:30:00,38.19,38.23,38.03,38.05,584671.0,27.8434,27.8726,27.7268,27.7414,584671.0
2015-08-26 11:40:00,38.05,38.13,38.0,38.08,465061.0,27.7414,27.7997,27.7049,27.7632,465061.0
2015-08-26 11:50:00,38.09,38.14,38.03,38.06,265065.0,27.7705,27.807,27.7268,27.7486,265065.0
2015-08-26 12:00:00,38.06,38.07,37.97,38.0,359891.0,27.7486,27.7559,27.683,27.7049,359891.0
2015-08-26 12:10:00,38.01,38.09,37.99,38.05,180466.0,27.7122,27.7705,27.6976,27.7414,180466.0
2015-08-26 12:20:00,38.06,38.07,37.95,38.0,271541.0,27.7486,27.7559,27.6684,27.7049,271541.0
2015-08-26 12:30:00,37.99,38.0,37.89,37.91,363600.0,27.6976,27.7049,27.6247,27.6393,363600.0
2015-08-26 12:40:00,37.91,38.0,37.9,37.97,416241.0,27.6393,27.7049,27.632,27.683,416241.0
2015-08-26 12:50:00,37.97,38.1,37.95,38.1,350169.0,27.683,27.7778,27.6684,27.7778,350169.0
2015-08-26 13:00:00,38.11,38.16,38.01,38.04,293091.0,27.7851,27.8216,27.7122,27.7341,293091.0
2015-08-26 13:10:00,38.05,38.13,38.03,38.08,223825.0,27.7414,27.7997,27.7268,27.7632,223825.0
2015-08-26 13:20:00,38.08,38.2,38.08,38.2,394907.0,27.7632,27.8507,27.7632,27.8507,394907.0
2015-08-26 13:30:00,38.2,38.29,38.15,38.27,416504.0,27.8507,27.9163,27.8143,27.9018,416504.0
2015-08-26 13:40:00,38.27,38.28,38.16,38.19,248314.0,27.9018,27.909,27.8216,27.8434,248314.0
2015-08-26 13:50:00,38.18,38.27,38.17,38.25,441786.0,27.8361,27.9018,27.8288,27.8872,441786.0
2015-08-26 14:00:00,38.24,38.25,38.15,38.23,277989.0,27.8799,27.8872,27.8143,27.8726,277989.0
2015-08-26 14:10:00,38.24,38.25,38.03,38.05,291806.0,27.8799,27.8872,27.7268,27.7414,291806.0
2015-08-26 14:20:00,38.05,38.07,38.02,38.05,313150.0,27.7414,27.7559,27.7195,27.7414,313150.0
2015-08-26 14:30:00,38.05,38.2,38.04,38.19,294470.0,27.7414,27.8507,27.7341,27.8434,294470.0
2015-08-26 14:40:00,38.19,38.39,38.19,38.27,407782.0,27.8434,27.9892,27.8434,27.9018,407782.0
2015-08-26 14:50:00,38.26,38.34,38.24,38.33,330895.0,27.8945,27.9528,27.8799,27.9455,330895.0
2015-08-26 15:00:00,38.33,38.46,38.27,38.45,434017.0,27.9455,28.0403,27.9018,28.033,434017.0
2015-08-26 15:10:00,38.45,38.64,38.45,38.61,831163.0,28.033,28.1715,28.033,28.1496,831163.0
2015-08-26 15:20:00,38.62,38.69,38.51,38.53,679774.0,28.1569,28.208,28.0767,28.0913,679774.0
2015-08-26 15:30:00,38.52,38.69,38.52,38.61,678095.0,28.084,28.208,28.084,28.1496,678095.0
2015-08-26 15:40:00,38.61,38.82,38.58,38.7,889798.0,28.1496,28.3027,28.1278,28.2153,889798.0
2015-08-26 15:50:00,38.7,38.83,38.63,38.75,1742750.0,28.2153,28.31,28.1642,28.2517,1742750.0
2015-08-27 09:30:00,39.06,39.17,39.01,39.07,735736.0,28.4777,28.5579,28.4413,28.485,735736.0
2015-08-27 09:40:00,39.08,39.17,38.89,38.97,453325.0,28.4923,28.5579,28.3538,28.4121,453325.0
2015-08-27 09:50:00,38.97,39.09,38.87,38.94,357522.0,28.4121,28.4996,28.3392,28.3902,357522.0
2015-08-27 10:00:00,38.95,38.98,38.86,38.87,447782.0,28.3975,28.4194,28.3319,28.3392,447782.0
2015-08-27 10:10:00,38.87,38.97,38.85,38.93,506326.0,28.3392,28.4121,28.3246,28.3829,506326.0
2015-08-27 10:20:00,38.92,39.09,38.89,38.99,427015.0,28.3757,28.4996,28.3538,28.4267,427015.0
2015-08-27 10:30:00,38.99,39.0,38.91,38.96,466764.0,28.4267,28.434,28.3684,28.4048,466764.0
2015-08-27 10:40:00,38.97,39.05,38.9,39.03,306893.0,28.4121,28.4704,28.3611,28.4558,306893.0
2015-08-27 10:50:00,39.03,39.09,39.0,39.07,316369.0,28.4558,28.4996,28.434,28.485,316369.0
2015-08-27 11:00:00,39.07,39.15,39.05,39.13,328570.0,28.485,28.5433,28.4704,28.5288,328570.0
2015-08-27 11:10:00,39.13,39.14,39.06,39.13,290006.0,28.5288,28.536,28.4777,28.5288,290006.0
2015-08-27 11:20:00,39.13,39.24,39.12,39.18,242418.0,28.5288,28.609,28.5215,28.5652,242418.0
2015-08-27 11:30:00,39.19,39.2,39.14,39.16,227498.0,28.5725,28.5798,28.536,28.5506,227498.0
2015-08-27 11:40:00,39.17,39.21,39.15,39.18,146850.0,28.5579,28.5871,28.5433,28.5652,146850.0
2015-08-27 11:50:00,39.19,39.25,39.18,39.23,402655.0,28.5725,28.6162,28.5652,28.6017,402655.0
2015-08-27 12:00:00,39.24,39.34,39.23,39.31,290240.0,28.609,28.6819,28.6017,28.66,290240.0
2015-08-27 12:10:00,39.31,39.32,39.26,39.27,181180.0,28.66,28.6673,28.6235,28.6308,181180.0
2015-08-27 12:20:00,39.27,39.3,39.26,39.29,99504.0,28.6308,28.6527,28.6235,28.6454,99504.0
2015-08-27 12:30:00,39.29,39.32,39.27,39.31,157137.0,28.6454,28.6673,28.6308,28.66,157137.0
2015-08-27 12:40:00,39.31,39.32,39.27,39.29,121946.0,28.66,28.6673,28.6308,28.6454,121946.0
2015-08-27 12:50:00,39.29,39.38,39.29,39.31,195832.0,28.6454,28.711,28.6454,28.66,195832.0
2015-08-27 13:00:00,39.32,39.33,39.25,39.27,230534.0,28.6673,28.6746,28.6162,28.6308,230534.0
2015-08-27 13:10:00,39.26,39.3,39.22,39.24,221806.0,28.6235,28.6527,28.5944,28.609,221806.0
2015-08-27 13:20:00,39.24,39.24,39.21,39.22,169307.0,28.609,28.609,28.5871,28.5944,169307.0
2015-08-27 13:30:00,39.21,39.24,39.21,39.23,161450.0,28.5871,28.609,28.5871,28.6017,161450.0
2015-08-27 13:40:00,39.23,39.26,39.18,39.2,169538.0,28.6017,28.6235,28.5652,28.5798,169538.0
2015-08-27 13:50:00,39.2,39.26,39.16,39.26,154818.0,28.5798,28.6235,28.5506,28.6235,154818.0
2015-08-27 14:00:00,39.26,39.28,39.21,39.21,217296.0,28.6235,28.6381,28.5871,28.5871,217296.0
2015-08-27 14:10:00,39.21,39.23,39.12,39.16,241959.0,28.5871,28.6017,28.5215,28.5506,241959.0
2015-08-27 14:20:00,39.16,39.18,39.02,39.07,328302.0,28.5506,28.5652,28.4486,28.485,328302.0
2015-08-27 14:30:00,39.06,39.08,39.0,39.07,587697.0,28.4777,28.4923,28.434,28.485,587697.0
2015-08-27 14:40:00,39.07,39.07,38.91,38.93,404920.0,28.485,28.485,28.3684,28.3829,404920.0
2015-08-27 14:50:00,38.93,38.99,38.8,38.82,554534.0,28.3829,28.4267,28.2882,28.3027,554534.0
2015-08-27 15:00:00,38.82,38.91,38.6,38.79,811079.0,28.3027,28.3684,28.1423,28.2809,811079.0
2015-08-27 15:10:00,38.78,38.9,38.72,38.89,799093.0,28.2736,28.3611,28.2298,28.3538,799093.0
2015-08-27 15:20:00,38.88,38.99,38.8,38.97,512747.0,28.3465,28.4267,28.2882,28.4121,512747.0
2015-08-27 15:30:00,38.97,39.06,38.88,38.96,637598.0,28.4121,28.4777,28.3465,28.4048,637598.0
2015-08-27 15:40:00,38.96,39.17,38.94,39.15,847760.0,28.4048,28.5579,28.3902,28.5433,847760.0
2015-08-27 15:50:00,39.16,39.27,39.11,39.27,1417173.0,28.5506,28.6308,28.5142,28.6308,1417173.0
2015-08-28 09:30:00,39.11,39.22,39.05,39.2,732837.0,28.5142,28.5944,28.4704,28.5798,732837.0
2015-08-28 09:40:00,39.19,39.26,39.16,39.23,408086.0,28.5725,28.6235,28.5506,28.6017,408086.0
2015-08-28 09:50:00,39.22,39.32,39.21,39.28,248331.0,28.5944,28.6673,28.5871,28.6381,248331.0
2015-08-28 10:00:00,39.27,39.3,39.18,39.21,225304.0,28.6308,28.6527,28.5652,28.5871,225304.0
2015-08-28 10:10:00,39.22,39.3,39.2,39.28,271430.0,28.5944,28.6527,28.5798,28.6381,271430.0
2015-08-28 10:20:00,39.28,39.31,39.24,39.29,276889.0,28.6381,28.66,28.609,28.6454,276889.0
2015-08-28 10:30:00,39.28,39.33,39.25,39.27,213152.0,28.6381,28.6746,28.6162,28.6308,213152.0
2015-08-28 10:40:00,39.28,39.3,39.24,39.28,307689.0,28.6381,28.6527,28.609,28.6381,307689.0
2015-08-28 10:50:00,39.28,39.3,39.25,39.27,189632.0,28.6381,28.6527,28.6162,28.6308,189632.0
2015-08-28 11:00:00,39.27,39.3,39.26,39.27,208518.0,28.6308,28.6527,28.6235,28.6308,208518.0
2015-08-28 11:10:00,39.27,39.31,39.27,39.29,202812.0,28.6308,28.66,28.6308,28.6454,202812.0
2015-08-28 11:20:00,39.29,39.34,39.27,39.3,242329.0,28.6454,28.6819,28.6308,28.6527,242329.0
2015-08-28 11:30:00,39.3,39.31,39.22,39.23,258388.0,28.6527,28.66,28.5944,28.6017,258388.0
2015-08-28 11:40:00,39.24,39.25,39.15,39.19,309437.0,28.609,28.6162,28.5433,28.5725,309437.0
2015-08-28 11:50:00,39.19,39.22,39.17,39.21,322803.0,28.5725,28.5944,28.5579,28.5871,322803.0
2015-08-28 12:00:00,39.21,39.24,39.2,39.2,165450.0,28.5871,28.609,28.5798,28.5798,165450.0
2015-08-28 12:10:00,39.2,39.25,39.18,39.23,187444.0,28.5798,28.6162,28.5652,28.6017,187444.0
2015-08-28 12:20:00,39.22,39.25,39.2,39.21,152587.0,28.5944,28.6162,28.5798,28.5871,152587.0
2015-08-28 12:30:00,39.21,39.25,39.2,39.2,168831.0,28.5871,28.6162,28.5798,28.5798,168831.0
2015-08-28 12:40:00,39.21,39.23,39.18,39.22,142836.0,28.5871,28.6017,28.5652,28.5944,142836.0
2015-08-28 12:50:00,39.22,39.24,39.19,39.23,157182.0,28.5944,28.609,28.5725,28.6017,157182.0
2015-08-28 13:00:00,39.22,39.26,39.2,39.26,123672.0,28.5944,28.6235,28.5798,28.6235,123672.0
2015-08-28 13:10:00,39.25,39.28,39.21,39.26,273569.0,28.6162,28.6381,28.5871,28.6235,273569.0
2015-08-28 13:20:00,39.26,39.27,39.21,39.21,249178.0,28.6235,28.6308,28.5871,28.5871,249178.0
2015-08-28 13:30:00,39.21,39.25,39.16,39.19,241935.0,28.5871,28.6162,28.5506,28.5725,241935.0
2015-08-28 13:40:00,39.18,39.27,39.16,39.26,337941.0,28.5652,28.6308,28.5506,28.6235,337941.0
2015-08-28 13:50:00,39.26,39.31,39.24,39.26,227286.0,28.6235,28.66,28.609,28.6235,227286.0
2015-08-28 14:00:00,39.26,39.32,39.26,39.28,209305.0,28.6235,28.6673,28.6235,28.6381,209305.0
2015-08-28 14:10:00,39.29,39.29,39.21,39.27,194394.0,28.6454,28.6454,28.5871,28.6308,194394.0
2015-08-28 14:20:00,39.27,39.34,39.27,39.32,178938.0,28.6308,28.6819,28.6308,28.6673,178938.0
2015-08-28 14:30:00,39.33,39.36,39.27,39.33,196340.0,28.6746,28.6964,28.6308,28.6746,196340.0
2015-08-28 14:40:00,39.33,39.39,39.3,39.33,316513.0,28.6746,28.7183,28.6527,28.6746,316513.0
2015-08-28 14:50:00,39.34,39.37,39.3,39.37,269674.0,28.6819,28.7037,28.6527,28.7037,269674.0
2015-08-28 15:00:00,39.37,39.39,39.31,39.38,308976.0,28.7037,28.7183,28.66,28.711,308976.0
2015-08-28 15:10:00,39.38,39.4,39.32,39.32,319527.0,28.711,28.7256,28.6673,28.6673,319527.0
2015-08-28 15:20:00,39.33,39.35,39.28,39.33,347218.0,28.6746,28.6892,28.6381,28.6746,347218.0
2015-08-28 15:30:00,39.33,39.33,39.25,39.29,402788.0,28.6746,28.6746,28.6162,28.6454,402788.0
2015-08-28 15:40:00,39.28,39.31,39.23,39.29,575372.0,28.6381,28.66,28.6017,28.6454,575372.0
2015-08-28 15:50:00,39.29,39.47,39.28,39.45,1385619.0,28.6454,28.7766,28.6381,28.7621,1385619.0
2015-08-31 09:30:00,39.15,39.23,39.1,39.11,630909.0,28.5433,28.6017,28.5069,28.5142,630909.0
2015-08-31 09:40:00,39.11,39.19,39.09,39.13,441944.0,28.5142,28.5725,28.4996,28.5288,441944.0
2015-08-31 09:50:00,39.13,39.22,39.09,39.16,541167.0,28.5288,28.5944,28.4996,28.5506,541167.0
2015-08-31 10:00:00,39.16,39.17,39.09,39.12,266629.0,28.5506,28.5579,28.4996,28.5215,266629.0
2015-08-31 10:10:00,39.11,39.14,39.05,39.08,306393.0,28.5142,28.536,28.4704,28.4923,306393.0
2015-08-31 10:20:00,39.08,39.19,39.06,39.18,187934.0,28.4923,28.5725,28.4777,28.5652,187934.0
2015-08-31 10:30:00,39.18,39.22,39.16,39.21,183298.0,28.5652,28.5944,28.5506,28.5871,183298.0
2015-08-31 10:40:00,39.21,39.22,39.13,39.13,162261.0,28.5871,28.5944,28.5288,28.5288,162261.0
2015-08-31 10:50:00,39.14,39.16,39.12,39.14,248701.0,28.536,28.5506,28.5215,28.536,248701.0
2015-08-31 11:00:00,39.13,39.14,39.08,39.09,476997.0,28.5288,28.536,28.4923,28.4996,476997.0
2015-08-31 11:10:00,39.09,39.17,39.08,39.17,148471.0,28.4996,28.5579,28.4923,28.5579,148471.0
2015-08-31 11:20:00,39.17,39.21,39.15,39.17,190427.0,28.5579,28.5871,28.5433,28.5579,190427.0
2015-08-31 11:30:00,39.17,39.2,39.15,39.2,194475.0,28.5579,28.5798,28.5433,28.5798,194475.0
2015-08-31 11:40:00,39.2,39.31,39.19,39.24,273542.0,28.5798,28.66,28.5725,28.609,273542.0
2015-08-31 11:50:00,39.24,39.24,39.17,39.2,159530.0,28.609,28.609,28.5579,28.5798,159530.0
2015-08-31 12:00:00,39.2,39.27,39.2,39.23,124493.0,28.5798,28.6308,28.5798,28.6017,124493.0
2015-08-31 12:10:00,39.22,39.25,39.2,39.24,98636.0,28.5944,28.6162,28.5798,28.609,98636.0
2015-08-31 12:20:00,39.24,39.27,39.22,39.25,146321.0,28.609,28.6308,28.5944,28.6162,146321.0
2015-08-31 12:30:00,39.26,39.28,39.23,39.25,89349.0,28.6235,28.6381,28.6017,28.6162,89349.0
2015-08-31 12:40:00,39.25,39.26,39.21,39.22,76088.0,28.6162,28.6235,28.5871,28.5944,76088.0
2015-08-31 12:50:00,39.23,39.26,39.21,39.22,101368.0,28.6017,28.6235,28.5871,28.5944,101368.0
2015-08-31 13:00:00,39.22,39.24,39.21,39.24,73146.0,28.5944,28.609,28.5871,28.609,73146.0
2015-08-31 13:10:00,39.23,39.24,39.2,39.22,65118.0,28.6017,28.609,28.5798,28.5944,65118.0
2015-08-31 13:20:00,39.22,39.23,39.18,39.22,97550.0,28.5944,28.6017,28.5652,28.5944,97550.0
2015-08-31 13:30:00,39.23,39.24,39.19,39.24,135513.0,28.6017,28.609,28.5725,28.609,135513.0
2015-08-31 13:40:00,39.24,39.27,39.22,39.25,96207.0,28.609,28.6308,28.5944,28.6162,96207.0
2015-08-31 13:50:00,39.25,39.29,39.23,39.28,99090.0,28.6162,28.6454,28.6017,28.6381,99090.0
2015-08-31 14:00:00,39.28,39.33,39.26,39.28,114060.0,28.6381,28.6746,28.6235,28.6381,114060.0
2015-08-31 14:10:00,39.27,39.32,39.25,39.29,178255.0,28.6308,28.6673,28.6162,28.6454,178255.0
2015-08-31 14:20:00,39.28,39.34,39.27,39.32,177073.0,28.6381,28.6819,28.6308,28.6673,177073.0
2015-08-31 14:30:00,39.32,39.35,39.28,39.28,214908.0,28.6673,28.6892,28.6381,28.6381,214908.0
2015-08-31 14:40:00,39.29,39.31,39.26,39.27,363541.0,28.6454,28.66,28.6235,28.6308,363541.0
2015-08-31 14:50:00,39.27,39.3,39.24,39.29,305635.0,28.6308,28.6527,28.609,28.6454,305635.0
2015-08-31 15:00:00,39.29,39.39,39.28,39.37,237063.0,28.6454,28.7183,28.6381,28.7037,237063.0
2015-08-31 15:10:00,39.37,39.39,39.32,39.33,298051.0,28.7037,28.7183,28.6673,28.6746,298051.0
2015-08-31 15:20:00,39.32,39.35,39.28,39.34,232962.0,28.6673,28.6892,28.6381,28.6819,232962.0
2015-08-31 15:30:00,39.34,39.44,39.33,39.37,314793.0,28.6819,28.7548,28.6746,28.7037,314793.0
2015-08-31 15:40:00,39.37,39.45,39.37,39.4,505001.0,28.7037,28.7621,28.7037,28.7256,505001.0
2015-08-31 15:50:00,39.41,39.44,39.32,39.32,1232906.0,28.7329,28.7548,28.6673,28.6673,1232906.0
2015-09-01 09:30:00,38.67,38.79,38.57,38.78,1506682.0,28.1934,28.2809,28.1205,28.2736,1506682.0
2015-09-01 09:40:00,38.78,38.94,38.68,38.89,1035233.0,28.2736,28.3902,28.2007,28.3538,1035233.0
2015-09-01 09:50:00,38.88,38.89,38.77,38.85,492144.0,28.3465,28.3538,28.2663,28.3246,492144.0
2015-09-01 10:00:00,38.85,38.86,38.71,38.8,991775.0,28.3246,28.3319,28.2225,28.2882,991775.0
2015-09-01 10:10:00,38.8,38.84,38.74,38.81,430630.0,28.2882,28.3173,28.2444,28.2955,430630.0
2015-09-01 10:20:00,38.8,38.92,38.79,38.91,388952.0,28.2882,28.3757,28.2809,28.3684,388952.0
2015-09-01 10:30:00,38.91,39.03,38.86,38.97,937282.0,28.3684,28.4558,28.3319,28.4121,937282.0
2015-09-01 10:40:00,38.97,38.98,38.84,38.94,485878.0,28.4121,28.4194,28.3173,28.3902,485878.0
2015-09-01 10:50:00,38.95,38.95,38.82,38.89,495360.0,28.3975,28.3975,28.3027,28.3538,495360.0
2015-09-01 11:00:00,38.89,38.92,38.8,38.91,330178.0,28.3538,28.3757,28.2882,28.3684,330178.0
2015-09-01 11:10:00,38.91,38.93,38.87,38.87,273046.0,28.3684,28.3829,28.3392,28.3392,273046.0
2015-09-01 11:20:00,38.88,38.92,38.85,38.88,351797.0,28.3465,28.3757,28.3246,28.3465,351797.0
2015-09-01 11:30:00,38.88,38.92,38.86,38.86,252772.0,28.3465,28.3757,28.3319,28.3319,252772.0
2015-09-01 11:40:00,38.87,38.88,38.82,38.88,218801.0,28.3392,28.3465,28.3027,28.3465,218801.0
2015-09-01 11:50:00,38.87,38.88,38.81,38.85,236548.0,28.3392,28.3465,28.2955,28.3246,236548.0
2015-09-01 12:00:00,38.85,38.9,38.8,38.82,191433.0,28.3246,28.3611,28.2882,28.3027,191433.0
2015-09-01 12:10:00,38.81,38.86,38.81,38.86,287942.0,28.2955,28.3319,28.2955,28.3319,287942.0
2015-09-01 12:20:00,38.86,38.87,38.8,38.8,231935.0,28.3319,28.3392,28.2882,28.2882,231935.0
2015-09-01 12:30:00,38.8,38.83,38.79,38.83,208636.0,28.2882,28.31,28.2809,28.31,208636.0
2015-09-01 12:40:00,38.83,38.83,38.73,38.77,365412.0,28.31,28.31,28.2371,28.2663,365412.0
2015-09-01 12:50:00,38.77,38.82,38.75,38.76,371900.0,28.2663,28.3027,28.2517,28.259,371900.0
2015-09-01 13:00:00,38.76,38.81,38.74,38.75,533105.0,28.259,28.2955,28.2444,28.2517,533105.0
2015-09-01 13:10:00,38.75,38.81,38.73,38.77,374121.0,28.2517,28.2955,28.2371,28.2663,374121.0
2015-09-01 13:20:00,38.77,38.84,38.76,38.82,238386.0,28.2663,28.3173,28.259,28.3027,238386.0
2015-09-01 13:30:00,38.81,38.86,38.78,38.8,375776.0,28.2955,28.3319,28.2736,28.2882,375776.0
2015-09-01 13:40:00,38.81,38.84,38.77,38.83,226254.0,28.2955,28.3173,28.2663,28.31,226254.0
2015-09-01 13:50:00,38.83,38.84,38.8,38.82,177983.0,28.31,28.3173,28.2882,28.3027,177983.0
2015-09-01 14:00:00,38.82,38.83,38.77,38.77,190216.0,28.3027,28.31,28.2663,28.2663,190216.0
2015-09-01 14:10:00,38.78,38.8,38.75,38.77,412728.0,28.2736,28.2882,28.2517,28.2663,412728.0
2015-09-01 14:20:00,38.77,38.84,38.76,38.79,372632.0,28.2663,28.3173,28.259,28.2809,372632.0
2015-09-01 14:30:00,38.79,38.9,38.78,38.89,325282.0,28.2809,28.3611,28.2736,28.3538,325282.0
2015-09-01 14:40:00,38.9,38.9,38.75,38.77,320692.0,28.3611,28.3611,28.2517,28.2663,320692.0
2015-09-01 14:50:00,38.77,38.83,38.71,38.72,465808.0,28.2663,28.31,28.2225,28.2298,465808.0
2015-09-01 15:00:00,38.72,38.75,38.65,38.69,531141.0,28.2298,28.2517,28.1788,28.208,531141.0
2015-09-01 15:10:00,38.69,38.77,38.67,38.72,755078.0,28.208,28.2663,28.1934,28.2298,755078.0
2015-09-01 15:20:00,38.73,38.77,38.69,38.71,1029117.0,28.2371,28.2663,28.208,28.2225,1029117.0
2015-09-01 15:30:00,38.7,38.73,38.59,38.61,555446.0,28.2153,28.2371,28.1351,28.1496,555446.0
2015-09-01 15:40:00,38.61,38.71,38.54,38.62,1675526.0,28.1496,28.2225,28.0986,28.1569,1675526.0
2015-09-01 15:50:00,38.62,38.82,38.62,38.77,2798013.0,28.1569,28.3027,28.1569,28.2663,2798013.0
2015-09-02 09:30:00,39.03,39.04,38.82,38.98,796069.0,28.4558,28.4631,28.3027,28.4194,796069.0
2015-09-02 09:40:00,38.99,39.07,38.96,39.01,370149.0,28.4267,28.485,28.4048,28.4413,370149.0
2015-09-02 09:50:00,39.01,39.04,38.92,38.94,176987.0,28.4413,28.4631,28.3757,28.3902,176987.0
2015-09-02 10:00:00,38.94,39.04,38.93,39.03,164275.0,28.3902,28.4631,28.3829,28.4558,164275.0
2015-09-02 10:10:00,39.02,39.03,38.86,38.87,224119.0,28.4486,28.4558,28.3319,28.3392,224119.0
2015-09-02 10:20:00,38.87,38.89,38.79,38.82,196551.0,28.3392,28.3538,28.2809,28.3027,196551.0
2015-09-02 10:30:00,38.82,38.88,38.76,38.85,201471.0,28.3027,28.3465,28.259,28.3246,201471.0
2015-09-02 10:40:00,38.85,38.91,38.78,38.8,176214.0,28.3246,28.3684,28.2736,28.2882,176214.0
2015-09-02 10:50:00,38.8,38.85,38.78,38.8,222026.0,28.2882,28.3246,28.2736,28.2882,222026.0
2015-09-02 11:00:00,38.8,38.83,38.75,38.77,200124.0,28.2882,28.31,28.2517,28.2663,200124.0
2015-09-02 11:10:00,38.77,38.83,38.71,38.81,274851.0,28.2663,28.31,28.2225,28.2955,274851.0
2015-09-02 11:20:00,38.8,38.85,38.77,38.8,160589.0,28.2882,28.3246,28.2663,28.2882,160589.0
2015-09-02 11:30:00,38.8,38.81,38.68,38.7,225223.0,28.2882,28.2955,28.2007,28.2153,225223.0
2015-09-02 11:40:00,38.7,38.79,38.68,38.76,161827.0,28.2153,28.2809,28.2007,28.259,161827.0
2015-09-02 11:50:00,38.76,38.76,38.69,38.76,225034.0,28.259,28.259,28.208,28.259,225034.0
2015-09-02 12:00:00,38.75,38.78,38.72,38.73,184287.0,28.2517,28.2736,28.2298,28.2371,184287.0
2015-09-02 12:10:00,38.74,38.77,38.72,38.75,194057.0,28.2444,28.2663,28.2298,28.2517,194057.0
2015-09-02 12:20:00,38.75,38.84,38.75,38.83,135274.0,28.2517,28.3173,28.2517,28.31,135274.0
2015-09-02 12:30:00,38.83,38.87,38.81,38.86,186474.0,28.31,28.3392,28.2955,28.3319,186474.0
2015-09-02 12:40:00,38.86,38.93,38.84,38.91,172182.0,28.3319,28.3829,28.3173,28.3684,172182.0
2015-09-02 12:50:00,38.9,38.92,38.85,38.9,139436.0,28.3611,28.3757,28.3246,28.3611,139436.0
2015-09-02 13:00:00,38.89,38.92,38.82,38.85,128750.0,28.3538,28.3757,28.3027,28.3246,128750.0
2015-09-02 13:10:00,38.84,38.89,38.84,38.84,98529.0,28.3173,28.3538,28.3173,28.3173,98529.0
2015-09-02 13:20:00,38.84,38.9,38.84,38.87,166360.0,28.3173,28.3611,28.3173,28.3392,166360.0
2015-09-02 13:30:00,38.87,38.88,38.78,38.79,140745.0,28.3392,28.3465,28.2736,28.2809,140745.0
2015-09-02 13:40:00,38.79,38.8,38.75,38.75,194867.0,28.2809,28.2882,28.2517,28.2517,194867.0
2015-09-02 13:50:00,38.76,38.77,38.72,38.76,132086.0,28.259,28.2663,28.2298,28.259,132086.0
2015-09-02 14:00:00,38.76,38.81,38.73,38.78,251338.0,28.259,28.2955,28.2371,28.2736,251338.0
2015-09-02 14:10:00,38.79,38.87,38.77,38.78,207400.0,28.2809,28.3392,28.2663,28.2736,207400.0
2015-09-02 14:20:00,38.77,38.79,38.75,38.77,246475.0,28.2663,28.2809,28.2517,28.2663,246475.0
2015-09-02 14:30:00,38.77,38.77,38.69,38.71,312112.0,28.2663,28.2663,28.208,28.2225,312112.0
2015-09-02 14:40:00,38.71,38.72,38.56,38.61,578046.0,28.2225,28.2298,28.1132,28.1496,578046.0
2015-09-02 14:50:00,38.62,38.7,38.61,38.7,236609.0,28.1569,28.2153,28.1496,28.2153,236609.0
2015-09-02 15:00:00,38.7,38.74,38.67,38.69,303227.0,28.2153,28.2444,28.1934,28.208,303227.0
2015-09-02 15:10:00,38.68,38.7,38.61,38.66,491636.0,28.2007,28.2153,28.1496,28.1861,491636.0
2015-09-02 15:20:00,38.67,38.72,38.62,38.71,275666.0,28.1934,28.2298,28.1569,28.2225,275666.0
2015-09-02 15:30:00,38.71,38.77,38.69,38.74,421985.0,28.2225,28.2663,28.208,28.2444,421985.0
2015-09-02 15:40:00,38.74,38.78,38.71,38.71,435287.0,28.2444,28.2736,28.2225,28.2225,435287.0
2015-09-02 15:50:00,38.72,38.9,38.72,38.9,1856438.0,28.2298,28.3611,28.2298,28.3611,1856438.0
2015-09-03 09:30:00,38.9,39.09,38.84,39.07,559155.0,28.3611,28.4996,28.3173,28.485,559155.0
2015-09-03 09:40:00,39.06,39.21,39.06,39.19,375027.0,28.4777,28.5871,28.4777,28.5725,375027.0
2015-09-03 09:50:00,39.19,39.22,39.06,39.07,194818.0,28.5725,28.5944,28.4777,28.485,194818.0
2015-09-03 10:00:00,39.08,39.16,39.05,39.16,250160.0,28.4923,28.5506,28.4704,28.5506,250160.0
2015-09-03 10:10:00,39.16,39.18,39.11,39.16,203190.0,28.5506,28.5652,28.5142,28.5506,203190.0
2015-09-03 10:20:00,39.16,39.25,39.14,39.21,418939.0,28.5506,28.6162,28.536,28.5871,418939.0
2015-09-03 10:30:00,39.21,39.29,39.19,39.21,302001.0,28.5871,28.6454,28.5725,28.5871,302001.0
2015-09-03 10:40:00,39.22,39.27,39.2,39.25,219981.0,28.5944,28.6308,28.5798,28.6162,219981.0
2015-09-03 10:50:00,39.24,39.34,39.23,39.31,274102.0,28.609,28.6819,28.6017,28.66,274102.0
2015-09-03 11:00:00,39.3,39.32,39.24,39.29,224332.0,28.6527,28.6673,28.609,28.6454,224332.0
2015-09-03 11:10:00,39.28,39.29,39.19,39.25,219111.0,28.6381,28.6454,28.5725,28.6162,219111.0
2015-09-03 11:20:00,39.26,39.28,39.23,39.26,248174.0,28.6235,28.6381,28.6017,28.6235,248174.0
2015-09-03 11:30:00,39.26,39.27,39.21,39.25,387164.0,28.6235,28.6308,28.5871,28.6162,387164.0
2015-09-03 11:40:00,39.25,39.29,39.22,39.24,186637.0,28.6162,28.6454,28.5944,28.609,186637.0
2015-09-03 11:50:00,39.24,39.26,39.22,39.22,224758.0,28.609,28.6235,28.5944,28.5944,224758.0
2015-09-03 12:00:00,39.22,39.25,39.19,39.21,146777.0,28.5944,28.6162,28.5725,28.5871,146777.0
2015-09-03 12:10:00,39.21,39.21,39.16,39.2,458850.0,28.5871,28.5871,28.5506,28.5798,458850.0
2015-09-03 12:20:00,39.2,39.22,39.19,39.21,124801.0,28.5798,28.5944,28.5725,28.5871,124801.0
2015-09-03 12:30:00,39.2,39.21,39.13,39.14,107996.0,28.5798,28.5871,28.5288,28.536,107996.0
2015-09-03 12:40:00,39.15,39.17,39.1,39.16,169747.0,28.5433,28.5579,28.5069,28.5506,169747.0
2015-09-03 12:50:00,39.15,39.18,39.12,39.15,134441.0,28.5433,28.5652,28.5215,28.5433,134441.0
2015-09-03 13:00:00,39.15,39.16,39.09,39.13,345440.0,28.5433,28.5506,28.4996,28.5288,345440.0
2015-09-03 13:10:00,39.12,39.14,39.07,39.14,108767.0,28.5215,28.536,28.485,28.536,108767.0
2015-09-03 13:20:00,39.14,39.24,39.1,39.21,316446.0,28.536,28.609,28.5069,28.5871,316446.0
2015-09-03 13:30:00,39.2,39.21,39.15,39.17,112580.0,28.5798,28.5871,28.5433,28.5579,112580.0
2015-09-03 13:40:00,39.16,39.19,39.15,39.19,146736.0,28.5506,28.5725,28.5433,28.5725,146736.0
2015-09-03 13:50:00,39.19,39.2,39.14,39.15,235592.0,28.5725,28.5798,28.536,28.5433,235592.0
2015-09-03 14:00:00,39.15,39.19,39.1,39.1,197362.0,28.5433,28.5725,28.5069,28.5069,197362.0
2015-09-03 14:10:00,39.1,39.16,39.1,39.13,179537.0,28.5069,28.5506,28.5069,28.5288,179537.0
2015-09-03 14:20:00,39.13,39.16,39.09,39.15,147273.0,28.5288,28.5506,28.4996,28.5433,147273.0
2015-09-03 14:30:00,39.15,39.2,39.13,39.19,166283.0,28.5433,28.5798,28.5288,28.5725,166283.0
2015-09-03 14:40:00,39.2,39.25,39.16,39.21,174145.0,28.5798,28.6162,28.5506,28.5871,174145.0
2015-09-03 14:50:00,39.2,39.2,39.12,39.14,172407.0,28.5798,28.5798,28.5215,28.536,172407.0
2015-09-03 15:00:00,39.14,39.18,39.08,39.11,322609.0,28.536,28.5652,28.4923,28.5142,322609.0
2015-09-03 15:10:00,39.11,39.17,39.1,39.12,236540.0,28.5142,28.5579,28.5069,28.5215,236540.0
2015-09-03 15:20:00,39.13,39.14,39.05,39.12,490799.0,28.5288,28.536,28.4704,28.5215,490799.0
2015-09-03 15:30:00,39.11,39.13,39.06,39.11,879836.0,28.5142,28.5288,28.4777,28.5142,879836.0
2015-09-03 15:40:00,39.12,39.2,39.05,39.15,481301.0,28.5215,28.5798,28.4704,28.5433,481301.0
2015-09-03 15:50:00,39.14,39.28,39.13,39.15,1565901.0,28.536,28.6381,28.5288,28.5433,1565901.0
2015-09-04 09:30:00,38.68,38.79,38.57,38.78,822973.0,28.2007,28.2809,28.1205,28.2736,822973.0
2015-09-04 09:40:00,38.78,38.78,38.68,38.71,433174.0,28.2736,28.2736,28.2007,28.2225,433174.0
2015-09-04 09:50:00,38.71,38.72,38.61,38.64,504959.0,28.2225,28.2298,28.1496,28.1715,504959.0
2015-09-04 10:00:00,38.63,38.7,38.62,38.64,359276.0,28.1642,28.2153,28.1569,28.1715,359276.0
2015-09-04 10:10:00,38.64,38.67,38.6,38.63,242345.0,28.1715,28.1934,28.1423,28.1642,242345.0
2015-09-04 10:20:00,38.63,38.68,38.61,38.66,244286.0,28.1642,28.2007,28.1496,28.1861,244286.0
2015-09-04 10:30:00,38.66,38.72,38.66,38.71,344166.0,28.1861,28.2298,28.1861,28.2225,344166.0
2015-09-04 10:40:00,38.71,38.73,38.6,38.61,373211.0,28.2225,28.2371,28.1423,28.1496,373211.0
2015-09-04 10:50:00,38.61,38.65,38.61,38.63,285815.0,28.1496,28.1788,28.1496,28.1642,285815.0
2015-09-04 11:00:00,38.64,38.66,38.61,38.62,218545.0,28.1715,28.1861,28.1496,28.1569,218545.0
2015-09-04 11:10:00,38.62,38.67,38.61,38.65,156820.0,28.1569,28.1934,28.1496,28.1788,156820.0
2015-09-04 11:20:00,38.64,38.67,38.61,38.63,205253.0,28.1715,28.1934,28.1496,28.1642,205253.0
2015-09-04 11:30:00,38.63,38.64,38.61,38.62,331798.0,28.1642,28.1715,28.1496,28.1569,331798.0
2015-09-04 11:40:00,38.62,38.66,38.61,38.66,222893.0,28.1569,28.1861,28.1496,28.1861,222893.0
2015-09-04 11:50:00,38.65,38.66,38.63,38.64,163062.0,28.1788,28.1861,28.1642,28.1715,163062.0
2015-09-04 12:00:00,38.64,38.65,38.62,38.65,164103.0,28.1715,28.1788,28.1569,28.1788,164103.0
2015-09-04 12:10:00,38.65,38.66,38.61,38.64,181936.0,28.1788,28.1861,28.1496,28.1715,181936.0
2015-09-04 12:20:00,38.63,38.64,38.61,38.62,265809.0,28.1642,28.1715,28.1496,28.1569,265809.0
2015-09-04 12:30:00,38.62,38.65,38.61,38.62,268474.0,28.1569,28.1788,28.1496,28.1569,268474.0
2015-09-04 12:40:00,38.61,38.64,38.6,38.64,294383.0,28.1496,28.1715,28.1423,28.1715,294383.0
2015-09-04 12:50:00,38.63,38.65,38.6,38.61,205591.0,28.1642,28.1788,28.1423,28.1496,205591.0
2015-09-04 13:00:00,38.62,38.62,38.56,38.59,306143.0,28.1569,28.1569,28.1132,28.1351,306143.0
2015-09-04 13:10:00,38.58,38.6,38.56,38.58,178749.0,28.1278,28.1423,28.1132,28.1278,178749.0
2015-09-04 13:20:00,38.58,38.59,38.56,38.58,357490.0,28.1278,28.1351,28.1132,28.1278,357490.0
2015-09-04 13:30:00,38.57,38.59,38.55,38.57,196195.0,28.1205,28.1351,28.1059,28.1205,196195.0
2015-09-04 13:40:00,38.58,38.58,38.53,38.54,161287.0,28.1278,28.1278,28.0913,28.0986,161287.0
2015-09-04 13:50:00,38.54,38.56,38.5,38.51,161528.0,28.0986,28.1132,28.0694,28.0767,161528.0
2015-09-04 14:00:00,38.51,38.52,38.45,38.46,247576.0,28.0767,28.084,28.033,28.0403,247576.0
2015-09-04 14:10:00,38.46,38.5,38.45,38.46,179264.0,28.0403,28.0694,28.033,28.0403,179264.0
2015-09-04 14:20:00,38.46,38.46,38.38,38.43,219876.0,28.0403,28.0403,27.982,28.0184,219876.0
2015-09-04 14:30:00,38.42,38.43,38.37,38.41,168889.0,28.0111,28.0184,27.9747,28.0038,168889.0
2015-09-04 14:40:00,38.41,38.48,38.41,38.45,334273.0,28.0038,28.0549,28.0038,28.033,334273.0
2015-09-04 14:50:00,38.46,38.49,38.4,38.48,190173.0,28.0403,28.0621,27.9965,28.0549,190173.0
2015-09-04 15:00:00,38.48,38.54,38.47,38.5,371587.0,28.0549,28.0986,28.0476,28.0694,371587.0
2015-09-04 15:10:00,38.51,38.51,38.43,38.46,320094.0,28.0767,28.0767,28.0184,28.0403,320094.0
2015-09-04 15:20:00,38.46,38.5,38.42,38.5,301619.0,28.0403,28.0694,28.0111,28.0694,301619.0
2015-09-04 15:30:00,38.5,38.62,38.47,38.59,642491.0,28.0694,28.1569,28.0476,28.1351,642491.0
2015-09-04 15:40:00,38.59,38.73,38.57,38.69,639273.0,28.1351,28.2371,28.1205,28.208,639273.0
2015-09-04 15:50:00,38.7,38.7,38.5,38.51,1585228.0,28.2153,28.2153,28.0694,28.0767,1585228.0
2015-09-08 09:30:00,38.87,39.03,38.84,38.86,790312.0,28.3392,28.4558,28.3173,28.3319,790312.0
2015-09-08 09:40:00,38.86,38.97,38.81,38.94,293816.0,28.3319,28.4121,28.2955,28.3902,293816.0
2015-09-08 09:50:00,38.95,39.01,38.88,38.89,244055.0,28.3975,28.4413,28.3465,28.3538,244055.0
2015-09-08 10:00:00,38.9,38.92,38.83,38.86,309861.0,28.3611,28.3757,28.31,28.3319,309861.0
2015-09-08 10:10:00,38.86,38.88,38.77,38.8,443788.0,28.3319,28.3465,28.2663,28.2882,443788.0
2015-09-08 10:20:00,38.8,38.8,38.75,38.78,375437.0,28.2882,28.2882,28.2517,28.2736,375437.0
2015-09-08 10:30:00,38.78,38.8,38.71,38.75,193624.0,28.2736,28.2882,28.2225,28.2517,193624.0
2015-09-08 10:40:00,38.75,38.76,38.65,38.69,733686.0,28.2517,28.259,28.1788,28.208,733686.0
2015-09-08 10:50:00,38.69,38.74,38.67,38.7,262376.0,28.208,28.2444,28.1934,28.2153,262376.0
2015-09-08 11:00:00,38.7,38.7,38.6,38.64,198421.0,28.2153,28.2153,28.1423,28.1715,198421.0
2015-09-08 11:10:00,38.64,38.7,38.63,38.68,191172.0,28.1715,28.2153,28.1642,28.2007,191172.0
2015-09-08 11:20:00,38.68,38.7,38.65,38.69,138089.0,28.2007,28.2153,28.1788,28.208,138089.0
2015-09-08 11:30:00,38.69,38.71,38.68,38.69,147947.0,28.208,28.2225,28.2007,28.208,147947.0
2015-09-08 11:40:00,38.69,38.69,38.63,38.66,142104.0,28.208,28.208,28.1642,28.1861,142104.0
2015-09-08 11:50:00,38.66,38.68,38.6,38.63,171789.0,28.1861,28.2007,28.1423,28.1642,171789.0
2015-09-08 12:00:00,38.63,38.7,38.61,38.7,374875.0,28.1642,28.2153,28.1496,28.2153,374875.0
2015-09-08 12:10:00,38.7,38.76,38.69,38.74,326427.0,28.2153,28.259,28.208,28.2444,326427.0
2015-09-08 12:20:00,38.75,38.8,38.74,38.8,333063.0,28.2517,28.2882,28.2444,28.2882,333063.0
2015-09-08 12:30:00,38.8,38.81,38.74,38.75,161347.0,28.2882,28.2955,28.2444,28.2517,161347.0
2015-09-08 12:40:00,38.75,38.76,38.72,38.73,93718.0,28.2517,28.259,28.2298,28.2371,93718.0
2015-09-08 12:50:00,38.74,38.74,38.7,38.71,112294.0,28.2444,28.2444,28.2153,28.2225,112294.0
2015-09-08 13:00:00,38.71,38.8,38.7,38.75,363459.0,28.2225,28.2882,28.2153,28.2517,363459.0
2015-09-08 13:10:00,38.75,38.77,38.71,38.74,773719.0,28.2517,28.2663,28.2225,28.2444,773719.0
2015-09-08 13:20:00,38.74,38.75,38.69,38.73,90060.0,28.2444,28.2517,28.208,28.2371,90060.0
2015-09-08 13:30:00,38.73,38.75,38.69,38.72,246615.0,28.2371,28.2517,28.208,28.2298,246615.0
2015-09-08 13:40:00,38.72,38.76,38.71,38.75,186472.0,28.2298,28.259,28.2225,28.2517,186472.0
2015-09-08 13:50:00,38.75,38.78,38.74,38.76,177371.0,28.2517,28.2736,28.2444,28.259,177371.0
2015-09-08 14:00:00,38.76,38.79,38.74,38.76,146624.0,28.259,28.2809,28.2444,28.259,146624.0
2015-09-08 14:10:00,38.76,38.77,38.72,38.75,182290.0,28.259,28.2663,28.2298,28.2517,182290.0
2015-09-08 14:20:00,38.75,38.77,38.73,38.76,130838.0,28.2517,28.2663,28.2371,28.259,130838.0
2015-09-08 14:30:00,38.77,38.84,38.74,38.82,260360.0,28.2663,28.3173,28.2444,28.3027,260360.0
2015-09-08 14:40:00,38.82,38.9,38.82,38.84,283427.0,28.3027,28.3611,28.3027,28.3173,283427.0
2015-09-08 14:50:00,38.84,38.85,38.76,38.8,402291.0,28.3173,28.3246,28.259,28.2882,402291.0
2015-09-08 15:00:00,38.8,38.82,38.77,38.79,238748.0,28.2882,28.3027,28.2663,28.2809,238748.0
2015-09-08 15:10:00,38.79,38.81,38.76,38.78,422536.0,28.2809,28.2955,28.259,28.2736,422536.0
2015-09-08 15:20:00,38.78,38.81,38.74,38.8,480969.0,28.2736,28.2955,28.2444,28.2882,480969.0
2015-09-08 15:30:00,38.8,38.87,38.78,38.86,340152.0,28.2882,28.3392,28.2736,28.3319,340152.0
2015-09-08 15:40:00,38.86,38.86,38.8,38.84,505098.0,28.3319,28.3319,28.2882,28.3173,505098.0
2015-09-08 15:50:00,38.84,38.91,38.81,38.9,1303846.0,28.3173,28.3684,28.2955,28.3611,1303846.0
2015-09-09 09:30:00,39.12,39.21,39.1,39.13,657347.0,28.5215,28.5871,28.5069,28.5288,657347.0
2015-09-09 09:40:00,39.12,39.17,39.05,39.13,396203.0,28.5215,28.5579,28.4704,28.5288,396203.0
2015-09-09 09:50:00,39.14,39.21,39.11,39.16,241356.0,28.536,28.5871,28.5142,28.5506,241356.0
2015-09-09 10:00:00,39.16,39.18,39.04,39.1,206739.0,28.5506,28.5652,28.4631,28.5069,206739.0
2015-09-09 10:10:00,39.09,39.1,39.03,39.08,172170.0,28.4996,28.5069,28.4558,28.4923,172170.0
2015-09-09 10:20:00,39.08,39.1,39.04,39.09,210900.0,28.4923,28.5069,28.4631,28.4996,210900.0
2015-09-09 10:30:00,39.09,39.09,38.9,38.94,264387.0,28.4996,28.4996,28.3611,28.3902,264387.0
2015-09-09 10:40:00,38.95,39.02,38.92,38.99,198078.0,28.3975,28.4486,28.3757,28.4267,198078.0
2015-09-09 10:50:00,38.99,38.99,38.89,38.93,223882.0,28.4267,28.4267,28.3538,28.3829,223882.0
2015-09-09 11:00:00,38.93,39.03,38.92,39.03,282243.0,28.3829,28.4558,28.3757,28.4558,282243.0
2015-09-09 11:10:00,39.04,39.07,39.01,39.03,176767.0,28.4631,28.485,28.4413,28.4558,176767.0
2015-09-09 11:20:00,39.03,39.04,38.94,38.97,195326.0,28.4558,28.4631,28.3902,28.4121,195326.0
2015-09-09 11:30:00,38.96,39.0,38.94,38.95,124278.0,28.4048,28.434,28.3902,28.3975,124278.0
2015-09-09 11:40:00,38.95,38.95,38.89,38.93,163773.0,28.3975,28.3975,28.3538,28.3829,163773.0
2015-09-09 11:50:00,38.93,38.98,38.89,38.95,169627.0,28.3829,28.4194,28.3538,28.3975,169627.0
2015-09-09 12:00:00,38.95,39.01,38.95,38.99,175341.0,28.3975,28.4413,28.3975,28.4267,175341.0
2015-09-09 12:10:00,39.0,39.02,38.93,38.95,239342.0,28.434,28.4486,28.3829,28.3975,239342.0
2015-09-09 12:20:00,38.95,38.99,38.93,38.97,143413.0,28.3975,28.4267,28.3829,28.4121,143413.0
2015-09-09 12:30:00,38.98,39.01,38.93,38.95,178348.0,28.4194,28.4413,28.3829,28.3975,178348.0
2015-09-09 12:40:00,38.95,38.96,38.91,38.91,186897.0,28.3975,28.4048,28.3684,28.3684,186897.0
2015-09-09 12:50:00,38.91,38.93,38.89,38.91,181278.0,28.3684,28.3829,28.3538,28.3684,181278.0
2015-09-09 13:00:00,38.91,38.93,38.87,38.89,183943.0,28.3684,28.3829,28.3392,28.3538,183943.0
2015-09-09 13:10:00,38.89,38.91,38.88,38.9,156668.0,28.3538,28.3684,28.3465,28.3611,156668.0
2015-09-09 13:20:00,38.9,38.92,38.77,38.78,228082.0,28.3611,28.3757,28.2663,28.2736,228082.0
2015-09-09 13:30:00,38.78,38.79,38.74,38.75,217348.0,28.2736,28.2809,28.2444,28.2517,217348.0
2015-09-09 13:40:00,38.74,38.75,38.7,38.73,152105.0,28.2444,28.2517,28.2153,28.2371,152105.0
2015-09-09 13:50:00,38.72,38.73,38.65,38.67,291064.0,28.2298,28.2371,28.1788,28.1934,291064.0
2015-09-09 14:00:00,38.67,38.7,38.65,38.68,134315.0,28.1934,28.2153,28.1788,28.2007,134315.0
2015-09-09 14:10:00,38.68,38.72,38.67,38.69,163671.0,28.2007,28.2298,28.1934,28.208,163671.0
2015-09-09 14:20:00,38.69,38.7,38.58,38.62,163574.0,28.208,28.2153,28.1278,28.1569,163574.0
2015-09-09 14:30:00,38.63,38.63,38.57,38.61,174759.0,28.1642,28.1642,28.1205,28.1496,174759.0
2015-09-09 14:40:00,38.61,38.61,38.54,38.58,401460.0,28.1496,28.1496,28.0986,28.1278,401460.0
2015-09-09 14:50:00,38.58,38.61,38.56,38.59,147547.0,28.1278,28.1496,28.1132,28.1351,147547.0
2015-09-09 15:00:00,38.58,38.65,38.52,38.63,277159.0,28.1278,28.1788,28.084,28.1642,277159.0
2015-09-09 15:10:00,38.62,38.64,38.53,38.6,333183.0,28.1569,28.1715,28.0913,28.1423,333183.0
2015-09-09 15:20:00,38.59,38.62,38.46,38.49,315691.0,28.1351,28.1569,28.0403,28.0621,315691.0
2015-09-09 15:30:00,38.49,38.5,38.35,38.36,464196.0,28.0621,28.0694,27.9601,27.9674,464196.0
2015-09-09 15:40:00,38.36,38.36,38.25,38.28,755004.0,27.9674,27.9674,27.8872,27.909,755004.0
2015-09-09 15:50:00,38.28,38.34,38.2,38.33,1514352.0,27.909,27.9528,27.8507,27.9455,1514352.0
2015-09-10 09:30:00,38.35,38.41,38.29,38.33,795963.0,27.9601,28.0038,27.9163,27.9455,795963.0
2015-09-10 09:40:00,38.33,38.44,38.33,38.42,375884.0,27.9455,28.0257,27.9455,28.0111,375884.0
2015-09-10 09:50:00,38.42,38.46,38.36,38.4,438241.0,28.0111,28.0403,27.9674,27.9965,438241.0
2015-09-10 10:00:00,38.41,38.45,38.39,38.41,419924.0,28.0038,28.033,27.9892,28.0038,419924.0
2015-09-10 10:10:00,38.4,38.41,38.25,38.34,373921.0,27.9965,28.0038,27.8872,27.9528,373921.0
2015-09-10 10:20:00,38.34,38.34,38.29,38.32,289733.0,27.9528,27.9528,27.9163,27.9382,289733.0
2015-09-10 10:30:00,38.32,38.38,38.31,38.37,263098.0,27.9382,27.982,27.9309,27.9747,263098.0
2015-09-10 10:40:00,38.37,38.44,38.36,38.42,292017.0,27.9747,28.0257,27.9674,28.0111,292017.0
2015-09-10 10:50:00,38.43,38.47,38.39,38.39,242380.0,28.0184,28.0476,27.9892,27.9892,242380.0
2015-09-10 11:00:00,38.39,38.41,38.32,38.33,452138.0,27.9892,28.0038,27.9382,27.9455,452138.0
2015-09-10 11:10:00,38.34,38.42,38.29,38.29,308193.0,27.9528,28.0111,27.9163,27.9163,308193.0
2015-09-10 11:20:00,38.3,38.35,38.26,38.34,391127.0,27.9236,27.9601,27.8945,27.9528,391127.0
2015-09-10 11:30:00,38.34,38.41,38.33,38.4,191672.0,27.9528,28.0038,27.9455,27.9965,191672.0
2015-09-10 11:40:00,38.4,38.48,38.38,38.4,386031.0,27.9965,28.0549,27.982,27.9965,386031.0
2015-09-10 11:50:00,38.4,38.49,38.39,38.44,374012.0,27.9965,28.0621,27.9892,28.0257,374012.0
2015-09-10 12:00:00,38.44,38.52,38.38,38.51,262858.0,28.0257,28.084,27.982,28.0767,262858.0
2015-09-10 12:10:00,38.52,38.52,38.38,38.4,288753.0,28.084,28.084,27.982,27.9965,288753.0
2015-09-10 12:20:00,38.4,38.43,38.39,38.41,376701.0,27.9965,28.0184,27.9892,28.0038,376701.0
2015-09-10 12:30:00,38.41,38.44,38.39,38.43,226379.0,28.0038,28.0257,27.9892,28.0184,226379.0
2015-09-10 12:40:00,38.43,38.44,38.38,38.44,175897.0,28.0184,28.0257,27.982,28.0257,175897.0
2015-09-10 12:50:00,38.44,38.44,38.39,38.41,157148.0,28.0257,28.0257,27.9892,28.0038,157148.0
2015-09-10 13:00:00,38.41,38.42,38.38,38.41,168534.0,28.0038,28.0111,27.982,28.0038,168534.0
2015-09-10 13:10:00,38.41,38.43,38.39,38.43,174505.0,28.0038,28.0184,27.9892,28.0184,174505.0
2015-09-10 13:20:00,38.43,38.57,38.4,38.55,211734.0,28.0184,28.1205,27.9965,28.1059,211734.0
2015-09-10 13:30:00,38.55,38.64,38.51,38.63,272343.0,28.1059,28.1715,28.0767,28.1642,272343.0
2015-09-10 13:40:00,38.62,38.65,38.53,38.58,212311.0,28.1569,28.1788,28.0913,28.1278,212311.0
2015-09-10 13:50:00,38.58,38.61,38.53,38.57,116129.0,28.1278,28.1496,28.0913,28.1205,116129.0
2015-09-10 14:00:00,38.57,38.61,38.55,38.56,133838.0,28.1205,28.1496,28.1059,28.1132,133838.0
2015-09-10 14:10:00,38.57,38.61,38.54,38.56,132686.0,28.1205,28.1496,28.0986,28.1132,132686.0
2015-09-10 14:20:00,38.55,38.56,38.52,38.54,114864.0,28.1059,28.1132,28.084,28.0986,114864.0
2015-09-10 14:30:00,38.54,38.58,38.5,38.52,145553.0,28.0986,28.1278,28.0694,28.084,145553.0
2015-09-10 14:40:00,38.51,38.56,38.48,38.48,248931.0,28.0767,28.1132,28.0549,28.0549,248931.0
2015-09-10 14:50:00,38.49,38.51,38.41,38.43,190956.0,28.0621,28.0767,28.0038,28.0184,190956.0
2015-09-10 15:00:00,38.43,38.45,38.36,38.44,408021.0,28.0184,28.033,27.9674,28.0257,408021.0
2015-09-10 15:10:00,38.44,38.52,38.41,38.44,333186.0,28.0257,28.084,28.0038,28.0257,333186.0
2015-09-10 15:20:00,38.44,38.46,38.36,38.39,452530.0,28.0257,28.0403,27.9674,27.9892,452530.0
2015-09-10 15:30:00,38.38,38.39,38.3,38.36,388915.0,27.982,27.9892,27.9236,27.9674,388915.0
2015-09-10 15:40:00,38.35,38.35,38.29,38.34,597539.0,27.9601,27.9601,27.9163,27.9528,597539.0
2015-09-10 15:50:00,38.35,38.42,38.3,38.4,941467.0,27.9601,28.0111,27.9236,27.9965,941467.0
2015-09-11 09:30:00,38.01,38.04,37.84,37.9,648435.0,27.952,27.9741,27.827,27.8711,648435.0
2015-09-11 09:40:00,37.89,37.95,37.86,37.89,352271.0,27.8638,27.9079,27.8417,27.8638,352271.0
2015-09-11 09:50:00,37.89,37.97,37.88,37.92,179397.0,27.8638,27.9226,27.8564,27.8858,179397.0
2015-09-11 10:00:00,37.91,38.0,37.87,37.98,258263.0,27.8785,27.9447,27.8491,27.93,258263.0
2015-09-11 10:10:00,37.99,38.04,37.94,38.03,207948.0,27.9373,27.9741,27.9006,27.9667,207948.0
2015-09-11 10:20:00,38.03,38.08,38.01,38.05,198286.0,27.9667,28.0035,27.952,27.9814,198286.0
2015-09-11 10:30:00,38.05,38.08,38.0,38.06,178708.0,27.9814,28.0035,27.9447,27.9888,178708.0
2015-09-11 10:40:00,38.06,38.07,38.01,38.02,161331.0,27.9888,27.9962,27.952,27.9594,161331.0
2015-09-11 10:50:00,38.01,38.01,37.94,37.95,222772.0,27.952,27.952,27.9006,27.9079,222772.0
2015-09-11 11:00:00,37.95,38.04,37.92,38.01,197978.0,27.9079,27.9741,27.8858,27.952,197978.0
2015-09-11 11:10:00,38.01,38.04,37.98,38.04,182913.0,27.952,27.9741,27.93,27.9741,182913.0
2015-09-11 11:20:00,38.04,38.11,37.99,38.11,211002.0,27.9741,28.0256,27.9373,28.0256,211002.0
2015-09-11 11:30:00,38.11,38.12,38.01,38.08,184438.0,28.0256,28.0329,27.952,28.0035,184438.0
2015-09-11 11:40:00,38.07,38.08,37.99,38.02,168766.0,27.9962,28.0035,27.9373,27.9594,168766.0
2015-09-11 11:50:00,38.02,38.1,38.02,38.08,169080.0,27.9594,28.0182,27.9594,28.0035,169080.0
2015-09-11 12:00:00,38.08,38.17,38.05,38.13,289542.0,28.0035,28.0697,27.9814,28.0403,289542.0
2015-09-11 12:10:00,38.13,38.18,38.13,38.16,135466.0,28.0403,28.077,28.0403,28.0623,135466.0
2015-09-11 12:20:00,38.16,38.18,38.14,38.16,151868.0,28.0623,28.077,28.0476,28.0623,151868.0
2015-09-11 12:30:00,38.16,38.19,38.13,38.13,152737.0,28.0623,28.0844,28.0403,28.0403,152737.0
2015-09-11 12:40:00,38.13,38.17,38.1,38.14,80429.0,28.0403,28.0697,28.0182,28.0476,80429.0
2015-09-11 12:50:00,38.15,38.16,38.09,38.09,104515.0,28.055,28.0623,28.0109,28.0109,104515.0
2015-09-11 13:00:00,38.09,38.11,38.0,38.01,178648.0,28.0109,28.0256,27.9447,27.952,178648.0
2015-09-11 13:10:00,38.01,38.04,37.97,38.02,148561.0,27.952,27.9741,27.9226,27.9594,148561.0
2015-09-11 13:20:00,38.02,38.02,37.96,37.96,140156.0,27.9594,27.9594,27.9153,27.9153,140156.0
2015-09-11 13:30:00,37.96,37.98,37.92,37.95,115113.0,27.9153,27.93,27.8858,27.9079,115113.0
2015-09-11 13:40:00,37.96,37.99,37.94,37.99,85606.0,27.9153,27.9373,27.9006,27.9373,85606.0
2015-09-11 13:50:00,37.99,38.01,37.97,37.98,100462.0,27.9373,27.952,27.9226,27.93,100462.0
2015-09-11 14:00:00,37.99,38.0,37.91,37.94,176436.0,27.9373,27.9447,27.8785,27.9006,176436.0
2015-09-11 14:10:00,37.93,37.94,37.89,37.91,156784.0,27.8932,27.9006,27.8638,27.8785,156784.0
2015-09-11 14:20:00,37.91,37.93,37.88,37.9,322412.0,27.8785,27.8932,27.8564,27.8711,322412.0
2015-09-11 14:30:00,37.9,38.02,37.89,38.0,259636.0,27.8711,27.9594,27.8638,27.9447,259636.0
2015-09-11 14:40:00,37.99,38.01,37.96,37.97,136740.0,27.9373,27.952,27.9153,27.9226,136740.0
2015-09-11 14:50:00,37.97,38.01,37.94,38.0,145773.0,27.9226,27.952,27.9006,27.9447,145773.0
2015-09-11 15:00:00,38.0,38.03,37.97,38.01,165306.0,27.9447,27.9667,27.9226,27.952,165306.0
2015-09-11 15:10:00,38.01,38.05,37.99,38.01,182025.0,27.952,27.9814,27.9373,27.952,182025.0
2015-09-11 15:20:00,38.0,38.02,37.96,38.0,197431.0,27.9447,27.9594,27.9153,27.9447,197431.0
2015-09-11 15:30:00,38.0,38.04,37.96,38.04,268626.0,27.9447,27.9741,27.9153,27.9741,268626.0
2015-09-11 15:40:00,38.03,38.06,37.99,38.04,328644.0,27.9667,27.9888,27.9373,27.9741,328644.0
2015-09-11 15:50:00,38.04,38.15,38.03,38.13,1113307.0,27.9741,28.055,27.9667,28.0403,1113307.0
2015-09-14 09:30:00,38.22,38.22,37.93,37.93,602461.0,28.1065,28.1065,27.8932,27.8932,602461.0
2015-09-14 09:40:00,37.94,38.0,37.89,37.91,226904.0,27.9006,27.9447,27.8638,27.8785,226904.0
2015-09-14 09:50:00,37.9,37.94,37.85,37.91,193269.0,27.8711,27.9006,27.8344,27.8785,193269.0
2015-09-14 10:00:00,37.91,37.95,37.89,37.92,138174.0,27.8785,27.9079,27.8638,27.8858,138174.0
2015-09-14 10:10:00,37.92,37.98,37.89,37.97,120331.0,27.8858,27.93,27.8638,27.9226,120331.0
2015-09-14 10:20:00,37.98,37.99,37.91,37.91,111559.0,27.93,27.9373,27.8785,27.8785,111559.0
2015-09-14 10:30:00,37.91,37.99,37.91,37.99,103471.0,27.8785,27.9373,27.8785,27.9373,103471.0
2015-09-14 10:40:00,37.98,38.0,37.95,37.99,84948.0,27.93,27.9447,27.9079,27.9373,84948.0
2015-09-14 10:50:00,37.99,37.99,37.89,37.93,152744.0,27.9373,27.9373,27.8638,27.8932,152744.0
2015-09-14 11:00:00,37.92,37.96,37.91,37.92,92077.0,27.8858,27.9153,27.8785,27.8858,92077.0
2015-09-14 11:10:00,37.92,37.94,37.91,37.93,135292.0,27.8858,27.9006,27.8785,27.8932,135292.0
2015-09-14 11:20:00,37.93,37.97,37.92,37.95,127932.0,27.8932,27.9226,27.8858,27.9079,127932.0
2015-09-14 11:30:00,37.96,37.96,37.92,37.96,113141.0,27.9153,27.9153,27.8858,27.9153,113141.0
2015-09-14 11:40:00,37.96,37.96,37.89,37.91,102134.0,27.9153,27.9153,27.8638,27.8785,102134.0
2015-09-14 11:50:00,37.91,37.96,37.9,37.94,68485.0,27.8785,27.9153,27.8711,27.9006,68485.0
2015-09-14 12:00:00,37.94,37.95,37.88,37.88,123377.0,27.9006,27.9079,27.8564,27.8564,123377.0
2015-09-14 12:10:00,37.88,37.92,37.87,37.9,182446.0,27.8564,27.8858,27.8491,27.8711,182446.0
2015-09-14 12:20:00,37.9,37.92,37.89,37.9,129111.0,27.8711,27.8858,27.8638,27.8711,129111.0
2015-09-14 12:30:00,37.89,37.95,37.88,37.91,119975.0,27.8638,27.9079,27.8564,27.8785,119975.0
2015-09-14 12:40:00,37.91,37.92,37.87,37.89,91758.0,27.8785,27.8858,27.8491,27.8638,91758.0
2015-09-14 12:50:00,37.89,37.95,37.87,37.94,143369.0,27.8638,27.9079,27.8491,27.9006,143369.0
2015-09-14 13:00:00,37.93,37.94,37.89,37.9,97053.0,27.8932,27.9006,27.8638,27.8711,97053.0
2015-09-14 13:10:00,37.91,37.96,37.9,37.95,106095.0,27.8785,27.9153,27.8711,27.9079,106095.0
2015-09-14 13:20:00,37.95,37.96,37.94,37.96,118158.0,27.9079,27.9153,27.9006,27.9153,118158.0
2015-09-14 13:30:00,37.95,38.0,37.95,37.99,130130.0,27.9079,27.9447,27.9079,27.9373,130130.0
2015-09-14 13:40:00,37.99,38.06,37.99,38.04,145881.0,27.9373,27.9888,27.9373,27.9741,145881.0
2015-09-14 13:50:00,38.05,38.05,38.0,38.04,96163.0,27.9814,27.9814,27.9447,27.9741,96163.0
2015-09-14 14:00:00,38.03,38.04,37.99,38.02,115588.0,27.9667,27.9741,27.9373,27.9594,115588.0
2015-09-14 14:10:00,38.02,38.05,38.01,38.03,79990.0,27.9594,27.9814,27.952,27.9667,79990.0
2015-09-14 14:20:00,38.03,38.05,38.02,38.05,188566.0,27.9667,27.9814,27.9594,27.9814,188566.0
2015-09-14 14:30:00,38.04,38.05,38.01,38.04,130580.0,27.9741,27.9814,27.952,27.9741,130580.0
2015-09-14 14:40:00,38.04,38.05,38.0,38.0,141773.0,27.9741,27.9814,27.9447,27.9447,141773.0
2015-09-14 14:50:00,38.0,38.09,38.0,38.05,372227.0,27.9447,28.0109,27.9447,27.9814,372227.0
2015-09-14 15:00:00,38.05,38.06,38.0,38.02,290913.0,27.9814,27.9888,27.9447,27.9594,290913.0
2015-09-14 15:10:00,38.02,38.08,38.02,38.07,236122.0,27.9594,28.0035,27.9594,27.9962,236122.0
2015-09-14 15:20:00,38.07,38.07,38.01,38.02,283985.0,27.9962,27.9962,27.952,27.9594,283985.0
2015-09-14 15:30:00,38.03,38.07,38.0,38.01,244587.0,27.9667,27.9962,27.9447,27.952,244587.0
2015-09-14 15:40:00,38.01,38.04,37.99,38.04,371660.0,27.952,27.9741,27.9373,27.9741,371660.0
2015-09-14 15:50:00,38.04,38.11,38.01,38.1,923014.0,27.9741,28.0256,27.952,28.0182,923014.0
2015-09-15 09:30:00,38.07,38.18,38.01,38.01,522769.0,27.9962,28.077,27.952,27.952,522769.0
2015-09-15 09:40:00,38.01,38.01,37.92,37.98,337128.0,27.952,27.952,27.8858,27.93,337128.0
2015-09-15 09:50:00,37.98,38.04,37.98,38.0,359635.0,27.93,27.9741,27.93,27.9447,359635.0
2015-09-15 10:00:00,38.01,38.02,37.94,37.98,228578.0,27.952,27.9594,27.9006,27.93,228578.0
2015-09-15 10:10:00,37.98,38.06,37.98,38.05,216507.0,27.93,27.9888,27.93,27.9814,216507.0
2015-09-15 10:20:00,38.05,38.09,38.05,38.07,191765.0,27.9814,28.0109,27.9814,27.9962,191765.0
2015-09-15 10:30:00,38.08,38.15,38.06,38.11,351562.0,28.0035,28.055,27.9888,28.0256,351562.0
2015-09-15 10:40:00,38.12,38.25,38.11,38.2,263581.0,28.0329,28.1285,28.0256,28.0918,263581.0
2015-09-15 10:50:00,38.2,38.24,38.16,38.24,266538.0,28.0918,28.1212,28.0623,28.1212,266538.0
2015-09-15 11:00:00,38.24,38.31,38.24,38.3,289656.0,28.1212,28.1726,28.1212,28.1653,289656.0
2015-09-15 11:10:00,38.3,38.32,38.27,38.29,224284.0,28.1653,28.18,28.1432,28.1579,224284.0
2015-09-15 11:20:00,38.3,38.32,38.28,38.29,146943.0,28.1653,28.18,28.1506,28.1579,146943.0
2015-09-15 11:30:00,38.3,38.31,38.2,38.21,176504.0,28.1653,28.1726,28.0918,28.0991,176504.0
2015-09-15 11:40:00,38.2,38.24,38.2,38.23,116899.0,28.0918,28.1212,28.0918,28.1138,116899.0
2015-09-15 11:50:00,38.22,38.24,38.2,38.23,74314.0,28.1065,28.1212,28.0918,28.1138,74314.0
2015-09-15 12:00:00,38.23,38.26,38.2,38.23,98751.0,28.1138,28.1359,28.0918,28.1138,98751.0
2015-09-15 12:10:00,38.23,38.31,38.23,38.31,191826.0,28.1138,28.1726,28.1138,28.1726,191826.0
2015-09-15 12:20:00,38.3,38.34,38.3,38.34,164610.0,28.1653,28.1947,28.1653,28.1947,164610.0
2015-09-15 12:30:00,38.34,38.38,38.31,38.33,218934.0,28.1947,28.2241,28.1726,28.1874,218934.0
2015-09-15 12:40:00,38.34,38.35,38.28,38.35,154093.0,28.1947,28.2021,28.1506,28.2021,154093.0
2015-09-15 12:50:00,38.34,38.38,38.34,38.37,231444.0,28.1947,28.2241,28.1947,28.2168,231444.0
2015-09-15 13:00:00,38.36,38.43,38.36,38.42,259197.0,28.2094,28.2609,28.2094,28.2535,259197.0
2015-09-15 13:10:00,38.41,38.49,38.4,38.45,299403.0,28.2462,28.305,28.2388,28.2756,299403.0
2015-09-15 13:20:00,38.45,38.55,38.44,38.55,322234.0,28.2756,28.3491,28.2682,28.3491,322234.0
2015-09-15 13:30:00,38.54,38.6,38.52,38.56,401321.0,28.3418,28.3859,28.3271,28.3565,401321.0
2015-09-15 13:40:00,38.56,38.57,38.51,38.55,233673.0,28.3565,28.3638,28.3197,28.3491,233673.0
2015-09-15 13:50:00,38.55,38.57,38.49,38.51,299949.0,28.3491,28.3638,28.305,28.3197,299949.0
2015-09-15 14:00:00,38.52,38.57,38.5,38.57,256752.0,28.3271,28.3638,28.3124,28.3638,256752.0
2015-09-15 14:10:00,38.56,38.6,38.5,38.51,175325.0,28.3565,28.3859,28.3124,28.3197,175325.0
2015-09-15 14:20:00,38.51,38.52,38.45,38.49,192824.0,28.3197,28.3271,28.2756,28.305,192824.0
2015-09-15 14:30:00,38.5,38.54,38.47,38.54,173712.0,28.3124,28.3418,28.2903,28.3418,173712.0
2015-09-15 14:40:00,38.54,38.63,38.52,38.6,387675.0,28.3418,28.408,28.3271,28.3859,387675.0
2015-09-15 14:50:00,38.59,38.61,38.56,38.59,258463.0,28.3786,28.3933,28.3565,28.3786,258463.0
2015-09-15 15:00:00,38.59,38.62,38.55,38.57,283725.0,28.3786,28.4006,28.3491,28.3638,283725.0
2015-09-15 15:10:00,38.58,38.63,38.56,38.62,368470.0,28.3712,28.408,28.3565,28.4006,368470.0
2015-09-15 15:20:00,38.62,38.63,38.55,38.61,370256.0,28.4006,28.408,28.3491,28.3933,370256.0
2015-09-15 15:30:00,38.61,38.62,38.52,38.52,382466.0,28.3933,28.4006,28.3271,28.3271,382466.0
2015-09-15 15:40:00,38.52,38.6,38.52,38.55,801760.0,28.3271,28.3859,28.3271,28.3491,801760.0
2015-09-15 15:50:00,38.55,38.57,38.49,38.49,1011165.0,28.3491,28.3638,28.305,28.305,1011165.0
2015-09-16 09:30:00,38.67,38.71,38.59,38.62,539418.0,28.4374,28.4668,28.3786,28.4006,539418.0
2015-09-16 09:40:00,38.62,38.67,38.47,38.5,704215.0,28.4006,28.4374,28.2903,28.3124,704215.0
2015-09-16 09:50:00,38.5,38.61,38.47,38.55,552068.0,28.3124,28.3933,28.2903,28.3491,552068.0
2015-09-16 10:00:00,38.56,38.73,38.55,38.63,470370.0,28.3565,28.4815,28.3491,28.408,470370.0
2015-09-16 10:10:00,38.63,38.74,38.62,38.66,390560.0,28.408,28.4889,28.4006,28.43,390560.0
2015-09-16 10:20:00,38.67,38.77,38.66,38.73,275813.0,28.4374,28.5109,28.43,28.4815,275813.0
2015-09-16 10:30:00,38.73,38.74,38.68,38.71,243751.0,28.4815,28.4889,28.4447,28.4668,243751.0
2015-09-16 10:40:00,38.71,38.73,38.61,38.63,191156.0,28.4668,28.4815,28.3933,28.408,191156.0
2015-09-16 10:50:00,38.62,38.71,38.61,38.69,922353.0,28.4006,28.4668,28.3933,28.4521,922353.0
2015-09-16 11:00:00,38.69,38.79,38.65,38.77,291481.0,28.4521,28.5256,28.4227,28.5109,291481.0
2015-09-16 11:10:00,38.77,38.83,38.77,38.79,237205.0,28.5109,28.555,28.5109,28.5256,237205.0
2015-09-16 11:20:00,38.79,38.83,38.78,38.8,420127.0,28.5256,28.555,28.5183,28.533,420127.0
2015-09-16 11:30:00,38.8,38.83,38.79,38.83,395112.0,28.533,28.555,28.5256,28.555,395112.0
2015-09-16 11:40:00,38.83,38.83,38.79,38.79,169417.0,28.555,28.555,28.5256,28.5256,169417.0
2015-09-16 11:50:00,38.8,38.84,38.77,38.77,206371.0,28.533,28.5624,28.5109,28.5109,206371.0
2015-09-16 12:00:00,38.77,38.82,38.77,38.81,145769.0,28.5109,28.5477,28.5109,28.5403,145769.0
2015-09-16 12:10:00,38.81,38.81,38.75,38.77,265202.0,28.5403,28.5403,28.4962,28.5109,265202.0
2015-09-16 12:20:00,38.77,38.78,38.75,38.78,327751.0,28.5109,28.5183,28.4962,28.5183,327751.0
2015-09-16 12:30:00,38.78,38.89,38.78,38.85,272597.0,28.5183,28.5992,28.5183,28.5698,272597.0
2015-09-16 12:40:00,38.85,38.86,38.78,38.79,178575.0,28.5698,28.5771,28.5183,28.5256,178575.0
2015-09-16 12:50:00,38.79,38.84,38.79,38.84,177018.0,28.5256,28.5624,28.5256,28.5624,177018.0
2015-09-16 13:00:00,38.83,38.9,38.82,38.88,309119.0,28.555,28.6065,28.5477,28.5918,309119.0
2015-09-16 13:10:00,38.87,38.88,38.81,38.81,69065.0,28.5845,28.5918,28.5403,28.5403,69065.0
2015-09-16 13:20:00,38.81,38.9,38.81,38.88,273575.0,28.5403,28.6065,28.5403,28.5918,273575.0
2015-09-16 13:30:00,38.88,38.9,38.87,38.88,285634.0,28.5918,28.6065,28.5845,28.5918,285634.0
2015-09-16 13:40:00,38.88,38.94,38.87,38.92,372822.0,28.5918,28.6359,28.5845,28.6212,372822.0
2015-09-16 13:50:00,38.92,38.95,38.89,38.95,529686.0,28.6212,28.6433,28.5992,28.6433,529686.0
2015-09-16 14:00:00,38.94,39.03,38.94,39.02,660553.0,28.6359,28.7021,28.6359,28.6948,660553.0
2015-09-16 14:10:00,39.02,39.02,38.99,39.0,648855.0,28.6948,28.6948,28.6727,28.6801,648855.0
2015-09-16 14:20:00,39.01,39.04,38.99,39.03,1048055.0,28.6874,28.7095,28.6727,28.7021,1048055.0
2015-09-16 14:30:00,39.03,39.12,39.0,39.04,1625877.0,28.7021,28.7683,28.6801,28.7095,1625877.0
2015-09-16 14:40:00,39.04,39.09,39.03,39.06,319278.0,28.7095,28.7462,28.7021,28.7242,319278.0
2015-09-16 14:50:00,39.07,39.09,39.0,39.08,281320.0,28.7315,28.7462,28.6801,28.7389,281320.0
2015-09-16 15:00:00,39.08,39.13,39.07,39.1,671023.0,28.7389,28.7757,28.7315,28.7536,671023.0
2015-09-16 15:10:00,39.11,39.13,39.05,39.07,534589.0,28.761,28.7757,28.7168,28.7315,534589.0
2015-09-16 15:20:00,39.07,39.15,39.06,39.14,697685.0,28.7315,28.7904,28.7242,28.783,697685.0
2015-09-16 15:30:00,39.15,39.17,39.11,39.12,561498.0,28.7904,28.8051,28.761,28.7683,561498.0
2015-09-16 15:40:00,39.12,39.19,39.11,39.16,1314412.0,28.7683,28.8198,28.761,28.7977,1314412.0
2015-09-16 15:50:00,39.15,39.17,39.12,39.16,2249015.0,28.7904,28.8051,28.7683,28.7977,2249015.0
2015-09-17 09:30:00,39.15,39.34,39.11,39.19,634552.0,28.7904,28.9301,28.761,28.8198,634552.0
2015-09-17 09:40:00,39.19,39.22,39.15,39.19,276093.0,28.8198,28.8418,28.7904,28.8198,276093.0
2015-09-17 09:50:00,39.19,39.27,39.19,39.26,248174.0,28.8198,28.8786,28.8198,28.8713,248174.0
2015-09-17 10:00:00,39.26,39.3,39.21,39.22,313051.0,28.8713,28.9007,28.8345,28.8418,313051.0
2015-09-17 10:10:00,39.23,39.27,39.2,39.25,176671.0,28.8492,28.8786,28.8271,28.8639,176671.0
2015-09-17 10:20:00,39.25,39.28,39.24,39.25,249170.0,28.8639,28.886,28.8566,28.8639,249170.0
2015-09-17 10:30:00,39.25,39.28,39.24,39.25,305087.0,28.8639,28.886,28.8566,28.8639,305087.0
2015-09-17 10:40:00,39.25,39.29,39.24,39.26,170183.0,28.8639,28.8933,28.8566,28.8713,170183.0
2015-09-17 10:50:00,39.26,39.29,39.24,39.27,180593.0,28.8713,28.8933,28.8566,28.8786,180593.0
2015-09-17 11:00:00,39.27,39.28,39.24,39.25,209932.0,28.8786,28.886,28.8566,28.8639,209932.0
2015-09-17 11:10:00,39.26,39.26,39.23,39.25,258216.0,28.8713,28.8713,28.8492,28.8639,258216.0
2015-09-17 11:20:00,39.26,39.27,39.24,39.25,318256.0,28.8713,28.8786,28.8566,28.8639,318256.0
2015-09-17 11:30:00,39.25,39.27,39.24,39.26,186873.0,28.8639,28.8786,28.8566,28.8713,186873.0
2015-09-17 11:40:00,39.27,39.28,39.25,39.25,71336.0,28.8786,28.886,28.8639,28.8639,71336.0
2015-09-17 11:50:00,39.25,39.27,39.24,39.25,214077.0,28.8639,28.8786,28.8566,28.8639,214077.0
2015-09-17 12:00:00,39.26,39.27,39.23,39.23,104520.0,28.8713,28.8786,28.8492,28.8492,104520.0
2015-09-17 12:10:00,39.24,39.28,39.23,39.26,90459.0,28.8566,28.886,28.8492,28.8713,90459.0
2015-09-17 12:20:00,39.26,39.28,39.25,39.27,87710.0,28.8713,28.886,28.8639,28.8786,87710.0
2015-09-17 12:30:00,39.27,39.28,39.23,39.24,86277.0,28.8786,28.886,28.8492,28.8566,86277.0
2015-09-17 12:40:00,39.23,39.31,39.23,39.3,446841.0,28.8492,28.908,28.8492,28.9007,446841.0
2015-09-17 12:50:00,39.3,39.31,39.28,39.29,231710.0,28.9007,28.908,28.886,28.8933,231710.0
2015-09-17 13:00:00,39.29,39.3,39.26,39.27,133937.0,28.8933,28.9007,28.8713,28.8786,133937.0
2015-09-17 13:10:00,39.26,39.32,39.25,39.32,170509.0,28.8713,28.9154,28.8639,28.9154,170509.0
2015-09-17 13:20:00,39.32,39.37,39.31,39.34,218733.0,28.9154,28.9522,28.908,28.9301,218733.0
2015-09-17 13:30:00,39.33,39.37,39.33,39.37,200517.0,28.9227,28.9522,28.9227,28.9522,200517.0
2015-09-17 13:40:00,39.37,39.39,39.36,39.39,241919.0,28.9522,28.9669,28.9448,28.9669,241919.0
2015-09-17 13:50:00,39.39,39.4,39.28,39.3,601400.0,28.9669,28.9742,28.886,28.9007,601400.0
2015-09-17 14:00:00,39.3,39.45,39.04,39.29,1514111.0,28.9007,29.011,28.7095,28.8933,1514111.0
2015-09-17 14:10:00,39.3,39.44,39.28,39.36,508561.0,28.9007,29.0036,28.886,28.9448,508561.0
2015-09-17 14:20:00,39.36,39.39,39.26,39.27,403831.0,28.9448,28.9669,28.8713,28.8786,403831.0
2015-09-17 14:30:00,39.28,39.41,39.28,39.33,443548.0,28.886,28.9816,28.886,28.9227,443548.0
2015-09-17 14:40:00,39.33,39.61,39.33,39.55,582622.0,28.9227,29.1286,28.9227,29.0845,582622.0
2015-09-17 14:50:00,39.55,39.58,39.47,39.58,652065.0,29.0845,29.1066,29.0257,29.1066,652065.0
2015-09-17 15:00:00,39.57,39.59,39.42,39.44,817334.0,29.0992,29.1139,28.9889,29.0036,817334.0
2015-09-17 15:10:00,39.45,39.5,39.33,39.37,815826.0,29.011,29.0478,28.9227,28.9522,815826.0
2015-09-17 15:20:00,39.37,39.4,39.12,39.37,1508925.0,28.9522,28.9742,28.7683,28.9522,1508925.0
2015-09-17 15:30:00,39.36,39.44,39.31,39.39,914252.0,28.9448,29.0036,28.908,28.9669,914252.0
2015-09-17 15:40:00,39.4,39.43,39.35,39.4,1215586.0,28.9742,28.9963,28.9374,28.9742,1215586.0
2015-09-17 15:50:00,39.4,39.41,39.24,39.38,3280342.0,28.9742,28.9816,28.8566,28.9595,3280342.0
2015-09-18 09:30:00,38.86,39.19,38.71,39.15,7310279.0,28.5771,28.8198,28.4668,28.7904,7310279.0
2015-09-18 09:40:00,39.15,39.23,39.13,39.15,707901.0,28.7904,28.8492,28.7757,28.7904,707901.0
2015-09-18 09:50:00,39.14,39.18,39.09,39.16,605007.0,28.783,28.8124,28.7462,28.7977,605007.0
2015-09-18 10:00:00,39.15,39.23,39.13,39.19,683189.0,28.7904,28.8492,28.7757,28.8198,683189.0
2015-09-18 10:10:00,39.19,39.22,39.15,39.19,370428.0,28.8198,28.8418,28.7904,28.8198,370428.0
2015-09-18 10:20:00,39.18,39.3,39.16,39.24,300526.0,28.8124,28.9007,28.7977,28.8566,300526.0
2015-09-18 10:30:00,39.25,39.27,39.18,39.2,344684.0,28.8639,28.8786,28.8124,28.8271,344684.0
2015-09-18 10:40:00,39.2,39.23,39.19,39.22,295462.0,28.8271,28.8492,28.8198,28.8418,295462.0
2015-09-18 10:50:00,39.23,39.23,39.17,39.2,221406.0,28.8492,28.8492,28.8051,28.8271,221406.0
2015-09-18 11:00:00,39.2,39.27,39.19,39.22,200014.0,28.8271,28.8786,28.8198,28.8418,200014.0
2015-09-18 11:10:00,39.22,39.24,39.19,39.22,324026.0,28.8418,28.8566,28.8198,28.8418,324026.0
2015-09-18 11:20:00,39.22,39.27,39.11,39.17,1125733.0,28.8418,28.8786,28.761,28.8051,1125733.0
2015-09-18 11:30:00,39.17,39.23,39.14,39.23,450025.0,28.8051,28.8492,28.783,28.8492,450025.0
2015-09-18 11:40:00,39.22,39.29,39.18,39.28,285917.0,28.8418,28.8933,28.8124,28.886,285917.0
2015-09-18 11:50:00,39.29,39.29,39.21,39.25,210735.0,28.8933,28.8933,28.8345,28.8639,210735.0
2015-09-18 12:00:00,39.24,39.25,39.15,39.16,208338.0,28.8566,28.8639,28.7904,28.7977,208338.0
2015-09-18 12:10:00,39.16,39.17,39.1,39.11,321057.0,28.7977,28.8051,28.7536,28.761,321057.0
2015-09-18 12:20:00,39.12,39.16,39.1,39.15,473199.0,28.7683,28.7977,28.7536,28.7904,473199.0
2015-09-18 12:30:00,39.14,39.15,39.1,39.12,167212.0,28.783,28.7904,28.7536,28.7683,167212.0
2015-09-18 12:40:00,39.12,39.13,39.07,39.09,209939.0,28.7683,28.7757,28.7315,28.7462,209939.0
2015-09-18 12:50:00,39.09,39.15,39.09,39.14,192398.0,28.7462,28.7904,28.7462,28.783,192398.0
2015-09-18 13:00:00,39.14,39.17,39.1,39.12,272666.0,28.783,28.8051,28.7536,28.7683,272666.0
2015-09-18 13:10:00,39.12,39.13,39.08,39.09,170537.0,28.7683,28.7757,28.7389,28.7462,170537.0
2015-09-18 13:20:00,39.09,39.1,39.05,39.09,237676.0,28.7462,28.7536,28.7168,28.7462,237676.0
2015-09-18 13:30:00,39.09,39.09,39.03,39.05,164316.0,28.7462,28.7462,28.7021,28.7168,164316.0
2015-09-18 13:40:00,39.05,39.07,39.04,39.05,230470.0,28.7168,28.7315,28.7095,28.7168,230470.0
2015-09-18 13:50:00,39.05,39.05,38.97,38.98,369572.0,28.7168,28.7168,28.658,28.6654,369572.0
2015-09-18 14:00:00,38.99,39.02,38.95,39.01,299604.0,28.6727,28.6948,28.6433,28.6874,299604.0
2015-09-18 14:10:00,39.0,39.06,38.98,39.05,230889.0,28.6801,28.7242,28.6654,28.7168,230889.0
2015-09-18 14:20:00,39.05,39.11,39.04,39.09,210824.0,28.7168,28.761,28.7095,28.7462,210824.0
2015-09-18 14:30:00,39.09,39.1,39.04,39.07,242574.0,28.7462,28.7536,28.7095,28.7315,242574.0
2015-09-18 14:40:00,39.08,39.1,39.01,39.02,269047.0,28.7389,28.7536,28.6874,28.6948,269047.0
2015-09-18 14:50:00,39.01,39.04,38.98,39.04,253687.0,28.6874,28.7095,28.6654,28.7095,253687.0
2015-09-18 15:00:00,39.04,39.06,38.97,38.98,401045.0,28.7095,28.7242,28.658,28.6654,401045.0
2015-09-18 15:10:00,38.98,39.03,38.97,38.98,386969.0,28.6654,28.7021,28.658,28.6654,386969.0
2015-09-18 15:20:00,38.98,39.03,38.96,39.01,446244.0,28.6654,28.7021,28.6506,28.6874,446244.0
2015-09-18 15:30:00,39.0,39.01,38.96,38.98,467936.0,28.6801,28.6874,28.6506,28.6654,467936.0
2015-09-18 15:40:00,38.98,38.98,38.95,38.95,1331209.0,28.6654,28.6654,28.6433,28.6433,1331209.0
2015-09-18 15:50:00,38.96,39.01,38.95,38.99,1875701.0,28.6506,28.6874,28.6433,28.6727,1875701.0
2015-09-21 09:30:00,39.05,39.12,38.94,39.09,1191561.0,28.7168,28.7683,28.6359,28.7462,1191561.0
2015-09-21 09:40:00,39.1,39.27,39.08,39.27,295240.0,28.7536,28.8786,28.7389,28.8786,295240.0
2015-09-21 09:50:00,39.27,39.31,39.2,39.21,213999.0,28.8786,28.908,28.8271,28.8345,213999.0
2015-09-21 10:00:00,39.22,39.25,39.18,39.23,194943.0,28.8418,28.8639,28.8124,28.8492,194943.0
2015-09-21 10:10:00,39.23,39.24,39.14,39.18,194909.0,28.8492,28.8566,28.783,28.8124,194909.0
2015-09-21 10:20:00,39.17,39.2,39.15,39.19,152975.0,28.8051,28.8271,28.7904,28.8198,152975.0
2015-09-21 10:30:00,39.18,39.27,39.17,39.25,689931.0,28.8124,28.8786,28.8051,28.8639,689931.0
2015-09-21 10:40:00,39.25,39.28,39.17,39.21,232310.0,28.8639,28.886,28.8051,28.8345,232310.0
2015-09-21 10:50:00,39.21,39.22,39.15,39.16,171991.0,28.8345,28.8418,28.7904,28.7977,171991.0
2015-09-21 11:00:00,39.17,39.18,39.11,39.13,178948.0,28.8051,28.8124,28.761,28.7757,178948.0
2015-09-21 11:10:00,39.13,39.14,39.09,39.13,155603.0,28.7757,28.783,28.7462,28.7757,155603.0
2015-09-21 11:20:00,39.14,39.14,39.06,39.09,162997.0,28.783,28.783,28.7242,28.7462,162997.0
2015-09-21 11:30:00,39.09,39.11,38.99,39.01,319627.0,28.7462,28.761,28.6727,28.6874,319627.0
2015-09-21 11:40:00,39.0,39.12,38.99,39.1,890040.0,28.6801,28.7683,28.6727,28.7536,890040.0
2015-09-21 11:50:00,39.11,39.14,39.08,39.14,176039.0,28.761,28.783,28.7389,28.783,176039.0
2015-09-21 12:00:00,39.13,39.14,39.07,39.12,337688.0,28.7757,28.783,28.7315,28.7683,337688.0
2015-09-21 12:10:00,39.12,39.15,39.09,39.14,99544.0,28.7683,28.7904,28.7462,28.783,99544.0
2015-09-21 12:20:00,39.14,39.15,39.12,39.14,167008.0,28.783,28.7904,28.7683,28.783,167008.0
2015-09-21 12:30:00,39.14,39.14,39.07,39.12,197193.0,28.783,28.783,28.7315,28.7683,197193.0
2015-09-21 12:40:00,39.12,39.15,39.11,39.12,106757.0,28.7683,28.7904,28.761,28.7683,106757.0
2015-09-21 12:50:00,39.12,39.12,39.04,39.05,303593.0,28.7683,28.7683,28.7095,28.7168,303593.0
2015-09-21 13:00:00,39.04,39.1,39.03,39.09,142587.0,28.7095,28.7536,28.7021,28.7462,142587.0
2015-09-21 13:10:00,39.08,39.19,39.06,39.16,221268.0,28.7389,28.8198,28.7242,28.7977,221268.0
2015-09-21 13:20:00,39.17,39.22,39.16,39.19,283447.0,28.8051,28.8418,28.7977,28.8198,283447.0
2015-09-21 13:30:00,39.19,39.22,39.17,39.22,182711.0,28.8198,28.8418,28.8051,28.8418,182711.0
2015-09-21 13:40:00,39.21,39.24,39.19,39.22,190564.0,28.8345,28.8566,28.8198,28.8418,190564.0
2015-09-21 13:50:00,39.23,39.25,39.2,39.21,164156.0,28.8492,28.8639,28.8271,28.8345,164156.0
2015-09-21 14:00:00,39.21,39.25,39.2,39.22,102577.0,28.8345,28.8639,28.8271,28.8418,102577.0
2015-09-21 14:10:00,39.21,39.25,39.2,39.24,312456.0,28.8345,28.8639,28.8271,28.8566,312456.0
2015-09-21 14:20:00,39.23,39.26,39.18,39.19,205266.0,28.8492,28.8713,28.8124,28.8198,205266.0
2015-09-21 14:30:00,39.19,39.24,39.16,39.22,252430.0,28.8198,28.8566,28.7977,28.8418,252430.0
2015-09-21 14:40:00,39.23,39.24,39.21,39.24,183051.0,28.8492,28.8566,28.8345,28.8566,183051.0
2015-09-21 14:50:00,39.24,39.3,39.22,39.22,220418.0,28.8566,28.9007,28.8418,28.8418,220418.0
2015-09-21 15:00:00,39.23,39.27,39.2,39.26,296613.0,28.8492,28.8786,28.8271,28.8713,296613.0
2015-09-21 15:10:00,39.26,39.29,39.23,39.26,228261.0,28.8713,28.8933,28.8492,28.8713,228261.0
2015-09-21 15:20:00,39.25,39.26,39.19,39.23,409011.0,28.8639,28.8713,28.8198,28.8492,409011.0
2015-09-21 15:30:00,39.23,39.25,39.16,39.16,617922.0,28.8492,28.8639,28.7977,28.7977,617922.0
2015-09-21 15:40:00,39.16,39.2,39.14,39.18,334795.0,28.7977,28.8271,28.783,28.8124,334795.0
2015-09-21 15:50:00,39.18,39.21,39.15,39.2,864119.0,28.8124,28.8345,28.7904,28.8271,864119.0
2015-09-22 09:30:00,38.68,38.92,38.68,38.92,1316316.0,28.4447,28.6212,28.4447,28.6212,1316316.0
2015-09-22 09:40:00,38.92,38.99,38.82,38.83,646326.0,28.6212,28.6727,28.5477,28.555,646326.0
2015-09-22 09:50:00,38.82,38.83,38.7,38.74,456800.0,28.5477,28.555,28.4594,28.4889,456800.0
2015-09-22 10:00:00,38.74,38.82,38.71,38.8,481934.0,28.4889,28.5477,28.4668,28.533,481934.0
2015-09-22 10:10:00,38.8,38.83,38.75,38.77,474289.0,28.533,28.555,28.4962,28.5109,474289.0
2015-09-22 10:20:00,38.78,38.79,38.74,38.76,241825.0,28.5183,28.5256,28.4889,28.5036,241825.0
2015-09-22 10:30:00,38.75,38.76,38.6,38.61,602032.0,28.4962,28.5036,28.3859,28.3933,602032.0
2015-09-22 10:40:00,38.61,38.68,38.59,38.65,441999.0,28.3933,28.4447,28.3786,28.4227,441999.0
2015-09-22 10:50:00,38.65,38.69,38.62,38.64,256695.0,28.4227,28.4521,28.4006,28.4153,256695.0
2015-09-22 11:00:00,38.64,38.66,38.58,38.6,266371.0,28.4153,28.43,28.3712,28.3859,266371.0
2015-09-22 11:10:00,38.59,38.68,38.59,38.66,324374.0,28.3786,28.4447,28.3786,28.43,324374.0
2015-09-22 11:20:00,38.66,38.67,38.62,38.64,217801.0,28.43,28.4374,28.4006,28.4153,217801.0
2015-09-22 11:30:00,38.64,38.66,38.61,38.63,266211.0,28.4153,28.43,28.3933,28.408,266211.0
2015-09-22 11:40:00,38.63,38.65,38.6,38.64,198561.0,28.408,28.4227,28.3859,28.4153,198561.0
2015-09-22 11:50:00,38.64,38.67,38.63,38.64,135388.0,28.4153,28.4374,28.408,28.4153,135388.0
2015-09-22 12:00:00,38.64,38.77,38.59,38.76,433567.0,28.4153,28.5109,28.3786,28.5036,433567.0
2015-09-22 12:10:00,38.75,38.79,38.75,38.77,269437.0,28.4962,28.5256,28.4962,28.5109,269437.0
2015-09-22 12:20:00,38.77,38.8,38.69,38.72,201294.0,28.5109,28.533,28.4521,28.4742,201294.0
2015-09-22 12:30:00,38.73,38.75,38.69,38.75,213042.0,28.4815,28.4962,28.4521,28.4962,213042.0
2015-09-22 12:40:00,38.75,38.78,38.71,38.72,276399.0,28.4962,28.5183,28.4668,28.4742,276399.0
2015-09-22 12:50:00,38.72,38.72,38.66,38.68,151299.0,28.4742,28.4742,28.43,28.4447,151299.0
2015-09-22 13:00:00,38.68,38.75,38.67,38.7,180653.0,28.4447,28.4962,28.4374,28.4594,180653.0
2015-09-22 13:10:00,38.7,38.72,38.65,38.69,171033.0,28.4594,28.4742,28.4227,28.4521,171033.0
2015-09-22 13:20:00,38.68,38.69,38.64,38.64,206932.0,28.4447,28.4521,28.4153,28.4153,206932.0
2015-09-22 13:30:00,38.65,38.7,38.63,38.69,271698.0,28.4227,28.4594,28.408,28.4521,271698.0
2015-09-22 13:40:00,38.69,38.72,38.65,38.65,180749.0,28.4521,28.4742,28.4227,28.4227,180749.0
2015-09-22 13:50:00,38.66,38.71,38.64,38.7,187657.0,28.43,28.4668,28.4153,28.4594,187657.0
2015-09-22 14:00:00,38.7,38.71,38.64,38.65,266309.0,28.4594,28.4668,28.4153,28.4227,266309.0
2015-09-22 14:10:00,38.65,38.7,38.63,38.67,204049.0,28.4227,28.4594,28.408,28.4374,204049.0
2015-09-22 14:20:00,38.68,38.7,38.65,38.69,178151.0,28.4447,28.4594,28.4227,28.4521,178151.0
2015-09-22 14:30:00,38.69,38.74,38.68,38.73,207573.0,28.4521,28.4889,28.4447,28.4815,207573.0
2015-09-22 14:40:00,38.73,38.74,38.66,38.67,220974.0,28.4815,28.4889,28.43,28.4374,220974.0
2015-09-22 14:50:00,38.66,38.75,38.65,38.73,246396.0,28.43,28.4962,28.4227,28.4815,246396.0
2015-09-22 15:00:00,38.73,38.76,38.68,38.72,382304.0,28.4815,28.5036,28.4447,28.4742,382304.0
2015-09-22 15:10:00,38.72,38.73,38.68,38.71,391165.0,28.4742,28.4815,28.4447,28.4668,391165.0
2015-09-22 15:20:00,38.71,38.82,38.71,38.81,497508.0,28.4668,28.5477,28.4668,28.5403,497508.0
2015-09-22 15:30:00,38.82,38.88,38.78,38.88,566670.0,28.5477,28.5918,28.5183,28.5918,566670.0
2015-09-22 15:40:00,38.88,38.9,38.82,38.85,487101.0,28.5918,28.6065,28.5477,28.5698,487101.0
2015-09-22 15:50:00,38.85,38.85,38.75,38.79,974112.0,28.5698,28.5698,28.4962,28.5256,974112.0
2015-09-23 09:30:00,38.79,38.88,38.7,38.78,464222.0,28.5256,28.5918,28.4594,28.5183,464222.0
2015-09-23 09:40:00,38.79,38.8,38.67,38.71,379688.0,28.5256,28.533,28.4374,28.4668,379688.0
2015-09-23 09:50:00,38.71,38.77,38.68,38.73,136930.0,28.4668,28.5109,28.4447,28.4815,136930.0
2015-09-23 10:00:00,38.73,38.78,38.7,38.74,284282.0,28.4815,28.5183,28.4594,28.4889,284282.0
2015-09-23 10:10:00,38.75,38.79,38.73,38.78,165309.0,28.4962,28.5256,28.4815,28.5183,165309.0
2015-09-23 10:20:00,38.77,38.79,38.72,38.76,150381.0,28.5109,28.5256,28.4742,28.5036,150381.0
2015-09-23 10:30:00,38.77,38.77,38.68,38.68,173176.0,28.5109,28.5109,28.4447,28.4447,173176.0
2015-09-23 10:40:00,38.67,38.72,38.65,38.71,190620.0,28.4374,28.4742,28.4227,28.4668,190620.0
2015-09-23 10:50:00,38.72,38.77,38.69,38.7,133233.0,28.4742,28.5109,28.4521,28.4594,133233.0
2015-09-23 11:00:00,38.7,38.71,38.67,38.69,161063.0,28.4594,28.4668,28.4374,28.4521,161063.0
2015-09-23 11:10:00,38.69,38.69,38.56,38.58,234929.0,28.4521,28.4521,28.3565,28.3712,234929.0
2015-09-23 11:20:00,38.58,38.62,38.56,38.61,204138.0,28.3712,28.4006,28.3565,28.3933,204138.0
2015-09-23 11:30:00,38.62,38.64,38.59,38.64,164491.0,28.4006,28.4153,28.3786,28.4153,164491.0
2015-09-23 11:40:00,38.64,38.65,38.55,38.58,195871.0,28.4153,28.4227,28.3491,28.3712,195871.0
2015-09-23 11:50:00,38.57,38.62,38.57,38.62,74048.0,28.3638,28.4006,28.3638,28.4006,74048.0
2015-09-23 12:00:00,38.62,38.62,38.55,38.57,144633.0,28.4006,28.4006,28.3491,28.3638,144633.0
2015-09-23 12:10:00,38.57,38.6,38.56,38.58,97791.0,28.3638,28.3859,28.3565,28.3712,97791.0
2015-09-23 12:20:00,38.58,38.59,38.55,38.58,78096.0,28.3712,28.3786,28.3491,28.3712,78096.0
2015-09-23 12:30:00,38.58,38.59,38.55,38.55,97878.0,28.3712,28.3786,28.3491,28.3491,97878.0
2015-09-23 12:40:00,38.55,38.57,38.55,38.55,111058.0,28.3491,28.3638,28.3491,28.3491,111058.0
2015-09-23 12:50:00,38.55,38.62,38.55,38.61,91236.0,28.3491,28.4006,28.3491,28.3933,91236.0
2015-09-23 13:00:00,38.61,38.65,38.57,38.63,127387.0,28.3933,28.4227,28.3638,28.408,127387.0
2015-09-23 13:10:00,38.63,38.66,38.62,38.66,106174.0,28.408,28.43,28.4006,28.43,106174.0
2015-09-23 13:20:00,38.66,38.67,38.62,38.62,118625.0,28.43,28.4374,28.4006,28.4006,118625.0
2015-09-23 13:30:00,38.63,38.65,38.62,38.65,94879.0,28.408,28.4227,28.4006,28.4227,94879.0
2015-09-23 13:40:00,38.65,38.73,38.64,38.71,122412.0,28.4227,28.4815,28.4153,28.4668,122412.0
2015-09-23 13:50:00,38.71,38.71,38.68,38.71,96499.0,28.4668,28.4668,28.4447,28.4668,96499.0
2015-09-23 14:00:00,38.7,38.8,38.69,38.76,176471.0,28.4594,28.533,28.4521,28.5036,176471.0
2015-09-23 14:10:00,38.77,38.83,38.77,38.79,154685.0,28.5109,28.555,28.5109,28.5256,154685.0
2015-09-23 14:20:00,38.79,38.81,38.76,38.79,109501.0,28.5256,28.5403,28.5036,28.5256,109501.0
2015-09-23 14:30:00,38.79,38.82,38.73,38.75,171578.0,28.5256,28.5477,28.4815,28.4962,171578.0
2015-09-23 14:40:00,38.75,38.77,38.7,38.72,366348.0,28.4962,28.5109,28.4594,28.4742,366348.0
2015-09-23 14:50:00,38.72,38.73,38.69,38.73,164388.0,28.4742,28.4815,28.4521,28.4815,164388.0
2015-09-23 15:00:00,38.73,38.76,38.71,38.75,180986.0,28.4815,28.5036,28.4668,28.4962,180986.0
2015-09-23 15:10:00,38.75,38.75,38.67,38.73,278206.0,28.4962,28.4962,28.4374,28.4815,278206.0
2015-09-23 15:20:00,38.73,38.74,38.68,38.73,214880.0,28.4815,28.4889,28.4447,28.4815,214880.0
2015-09-23 15:30:00,38.73,38.77,38.7,38.76,222320.0,28.4815,28.5109,28.4594,28.5036,222320.0
2015-09-23 15:40:00,38.76,38.78,38.74,38.77,299503.0,28.5036,28.5183,28.4889,28.5109,299503.0
2015-09-23 15:50:00,38.77,38.81,38.74,38.77,906606.0,28.5109,28.5403,28.4889,28.5109,906606.0
2015-09-24 09:30:00,38.52,38.84,38.51,38.66,649335.0,28.3271,28.5624,28.3197,28.43,649335.0
2015-09-24 09:40:00,38.65,38.69,38.56,38.69,618145.0,28.4227,28.4521,28.3565,28.4521,618145.0
2015-09-24 09:50:00,38.68,38.74,38.63,38.68,386619.0,28.4447,28.4889,28.408,28.4447,386619.0
2015-09-24 10:00:00,38.69,38.75,38.64,38.69,455757.0,28.4521,28.4962,28.4153,28.4521,455757.0
2015-09-24 10:10:00,38.69,38.7,38.59,38.64,334582.0,28.4521,28.4594,28.3786,28.4153,334582.0
2015-09-24 10:20:00,38.64,38.68,38.59,38.66,387432.0,28.4153,28.4447,28.3786,28.43,387432.0
2015-09-24 10:30:00,38.66,38.72,38.65,38.71,314592.0,28.43,28.4742,28.4227,28.4668,314592.0
2015-09-24 10:40:00,38.71,38.72,38.66,38.71,198948.0,28.4668,28.4742,28.43,28.4668,198948.0
2015-09-24 10:50:00,38.7,38.73,38.66,38.67,292926.0,28.4594,28.4815,28.43,28.4374,292926.0
2015-09-24 11:00:00,38.67,38.73,38.65,38.73,263263.0,28.4374,28.4815,28.4227,28.4815,263263.0
2015-09-24 11:10:00,38.73,38.82,38.69,38.82,335511.0,28.4815,28.5477,28.4521,28.5477,335511.0
2015-09-24 11:20:00,38.82,38.84,38.8,38.8,272975.0,28.5477,28.5624,28.533,28.533,272975.0
2015-09-24 11:30:00,38.81,38.88,38.78,38.88,293890.0,28.5403,28.5918,28.5183,28.5918,293890.0
2015-09-24 11:40:00,38.88,38.88,38.8,38.82,364364.0,28.5918,28.5918,28.533,28.5477,364364.0
2015-09-24 11:50:00,38.81,38.85,38.76,38.83,345315.0,28.5403,28.5698,28.5036,28.555,345315.0
2015-09-24 12:00:00,38.83,38.86,38.81,38.84,210046.0,28.555,28.5771,28.5403,28.5624,210046.0
2015-09-24 12:10:00,38.85,38.85,38.82,38.83,156983.0,28.5698,28.5698,28.5477,28.555,156983.0
2015-09-24 12:20:00,38.83,38.87,38.82,38.85,208218.0,28.555,28.5845,28.5477,28.5698,208218.0
2015-09-24 12:30:00,38.86,38.9,38.85,38.9,224849.0,28.5771,28.6065,28.5698,28.6065,224849.0
2015-09-24 12:40:00,38.9,38.93,38.86,38.87,155580.0,28.6065,28.6286,28.5771,28.5845,155580.0
2015-09-24 12:50:00,38.87,38.87,38.81,38.82,168181.0,28.5845,28.5845,28.5403,28.5477,168181.0
2015-09-24 13:00:00,38.83,38.83,38.77,38.83,283071.0,28.555,28.555,28.5109,28.555,283071.0
2015-09-24 13:10:00,38.83,38.87,38.79,38.8,200222.0,28.555,28.5845,28.5256,28.533,200222.0
2015-09-24 13:20:00,38.8,38.83,38.79,38.83,140493.0,28.533,28.555,28.5256,28.555,140493.0
2015-09-24 13:30:00,38.83,38.84,38.75,38.75,341459.0,28.555,28.5624,28.4962,28.4962,341459.0
2015-09-24 13:40:00,38.75,38.84,38.73,38.82,308517.0,28.4962,28.5624,28.4815,28.5477,308517.0
2015-09-24 13:50:00,38.82,38.87,38.81,38.84,384737.0,28.5477,28.5845,28.5403,28.5624,384737.0
2015-09-24 14:00:00,38.84,38.86,38.82,38.84,388202.0,28.5624,28.5771,28.5477,28.5624,388202.0
2015-09-24 14:10:00,38.84,38.91,38.82,38.9,270994.0,28.5624,28.6139,28.5477,28.6065,270994.0
2015-09-24 14:20:00,38.9,38.98,38.9,38.96,406693.0,28.6065,28.6654,28.6065,28.6506,406693.0
2015-09-24 14:30:00,38.96,38.96,38.88,38.92,487035.0,28.6506,28.6506,28.5918,28.6212,487035.0
2015-09-24 14:40:00,38.92,39.07,38.87,39.07,444762.0,28.6212,28.7315,28.5845,28.7315,444762.0
2015-09-24 14:50:00,39.06,39.09,38.98,39.07,686382.0,28.7242,28.7462,28.6654,28.7315,686382.0
2015-09-24 15:00:00,39.07,39.08,38.98,39.02,709255.0,28.7315,28.7389,28.6654,28.6948,709255.0
2015-09-24 15:10:00,39.02,39.06,38.98,39.04,605560.0,28.6948,28.7242,28.6654,28.7095,605560.0
2015-09-24 15:20:00,39.05,39.11,39.04,39.09,608666.0,28.7168,28.761,28.7095,28.7462,608666.0
2015-09-24 15:30:00,39.08,39.13,39.06,39.1,695463.0,28.7389,28.7757,28.7242,28.7536,695463.0
2015-09-24 15:40:00,39.11,39.16,39.09,39.12,838076.0,28.761,28.7977,28.7462,28.7683,838076.0
2015-09-24 15:50:00,39.12,39.2,39.06,39.15,1816099.0,28.7683,28.8271,28.7242,28.7904,1816099.0
2015-09-25 09:30:00,39.43,39.55,39.33,39.53,1183310.0,28.9963,29.0845,28.9227,29.0698,1183310.0
2015-09-25 09:40:00,39.53,39.7,39.51,39.68,592877.0,29.0698,29.1948,29.0551,29.1801,592877.0
2015-09-25 09:50:00,39.69,39.75,39.61,39.62,568384.0,29.1875,29.2316,29.1286,29.136,568384.0
2015-09-25 10:00:00,39.62,39.7,39.59,39.67,506019.0,29.136,29.1948,29.1139,29.1728,506019.0
2015-09-25 10:10:00,39.67,39.74,39.65,39.73,456204.0,29.1728,29.2242,29.1581,29.2169,456204.0
2015-09-25 10:20:00,39.72,39.91,39.72,39.9,748209.0,29.2095,29.3493,29.2095,29.3419,748209.0
2015-09-25 10:30:00,39.9,39.92,39.83,39.88,492196.0,29.3419,29.3566,29.2904,29.3272,492196.0
2015-09-25 10:40:00,39.89,39.98,39.86,39.98,478198.0,29.3346,29.4007,29.3125,29.4007,478198.0
2015-09-25 10:50:00,39.97,39.99,39.93,39.93,457355.0,29.3934,29.4081,29.364,29.364,457355.0
2015-09-25 11:00:00,39.93,39.94,39.85,39.87,296616.0,29.364,29.3713,29.3051,29.3198,296616.0
2015-09-25 11:10:00,39.87,39.94,39.86,39.91,262891.0,29.3198,29.3713,29.3125,29.3493,262891.0
2015-09-25 11:20:00,39.91,39.92,39.86,39.87,231126.0,29.3493,29.3566,29.3125,29.3198,231126.0
2015-09-25 11:30:00,39.87,39.88,39.78,39.79,251268.0,29.3198,29.3272,29.2537,29.261,251268.0
2015-09-25 11:40:00,39.78,39.79,39.72,39.77,285431.0,29.2537,29.261,29.2095,29.2463,285431.0
2015-09-25 11:50:00,39.77,39.9,39.77,39.88,254338.0,29.2463,29.3419,29.2463,29.3272,254338.0
2015-09-25 12:00:00,39.89,39.89,39.82,39.83,133072.0,29.3346,29.3346,29.2831,29.2904,133072.0
2015-09-25 12:10:00,39.82,39.87,39.77,39.77,232370.0,29.2831,29.3198,29.2463,29.2463,232370.0
2015-09-25 12:20:00,39.77,39.85,39.74,39.84,375816.0,29.2463,29.3051,29.2242,29.2978,375816.0
2015-09-25 12:30:00,39.84,39.9,39.84,39.9,182791.0,29.2978,29.3419,29.2978,29.3419,182791.0
2015-09-25 12:40:00,39.89,39.97,39.87,39.97,290286.0,29.3346,29.3934,29.3198,29.3934,290286.0
2015-09-25 12:50:00,39.97,40.0,39.96,39.98,245446.0,29.3934,29.4154,29.386,29.4007,245446.0
2015-09-25 13:00:00,39.97,40.05,39.96,40.05,498797.0,29.3934,29.4522,29.386,29.4522,498797.0
2015-09-25 13:10:00,40.04,40.08,40.03,40.03,226975.0,29.4449,29.4743,29.4375,29.4375,226975.0
2015-09-25 13:20:00,40.03,40.04,39.95,39.97,411414.0,29.4375,29.4449,29.3787,29.3934,411414.0
2015-09-25 13:30:00,39.97,40.02,39.93,39.94,383016.0,29.3934,29.4302,29.364,29.3713,383016.0
2015-09-25 13:40:00,39.94,39.96,39.92,39.95,177022.0,29.3713,29.386,29.3566,29.3787,177022.0
2015-09-25 13:50:00,39.96,39.99,39.94,39.98,194191.0,29.386,29.4081,29.3713,29.4007,194191.0
2015-09-25 14:00:00,39.98,40.03,39.98,40.01,363621.0,29.4007,29.4375,29.4007,29.4228,363621.0
2015-09-25 14:10:00,40.01,40.01,39.89,39.9,352759.0,29.4228,29.4228,29.3346,29.3419,352759.0
2015-09-25 14:20:00,39.89,39.93,39.85,39.86,414693.0,29.3346,29.364,29.3051,29.3125,414693.0
2015-09-25 14:30:00,39.86,39.9,39.77,39.86,376580.0,29.3125,29.3419,29.2463,29.3125,376580.0
2015-09-25 14:40:00,39.86,39.87,39.75,39.76,485380.0,29.3125,29.3198,29.2316,29.239,485380.0
2015-09-25 14:50:00,39.76,39.87,39.73,39.87,499700.0,29.239,29.3198,29.2169,29.3198,499700.0
2015-09-25 15:00:00,39.87,39.87,39.61,39.64,757058.0,29.3198,29.3198,29.1286,29.1507,757058.0
2015-09-25 15:10:00,39.63,39.68,39.56,39.62,871641.0,29.1434,29.1801,29.0919,29.136,871641.0
2015-09-25 15:20:00,39.62,39.73,39.6,39.67,776291.0,29.136,29.2169,29.1213,29.1728,776291.0
2015-09-25 15:30:00,39.67,39.74,39.61,39.62,606193.0,29.1728,29.2242,29.1286,29.136,606193.0
2015-09-25 15:40:00,39.62,39.71,39.6,39.67,898581.0,29.136,29.2022,29.1213,29.1728,898581.0
2015-09-25 15:50:00,39.68,39.72,39.58,39.63,2759619.0,29.1801,29.2095,29.1066,29.1434,2759619.0
2015-09-28 09:30:00,39.52,39.82,39.51,39.55,1174098.0,29.0625,29.2831,29.0551,29.0845,1174098.0
2015-09-28 09:40:00,39.54,39.55,39.38,39.5,810467.0,29.0772,29.0845,28.9595,29.0478,810467.0
2015-09-28 09:50:00,39.5,39.65,39.49,39.59,369937.0,29.0478,29.1581,29.0404,29.1139,369937.0
2015-09-28 10:00:00,39.6,39.65,39.53,39.53,310069.0,29.1213,29.1581,29.0698,29.0698,310069.0
2015-09-28 10:10:00,39.54,39.64,39.5,39.61,373401.0,29.0772,29.1507,29.0478,29.1286,373401.0
2015-09-28 10:20:00,39.6,39.72,39.59,39.68,341122.0,29.1213,29.2095,29.1139,29.1801,341122.0
2015-09-28 10:30:00,39.67,39.73,39.63,39.67,450770.0,29.1728,29.2169,29.1434,29.1728,450770.0
2015-09-28 10:40:00,39.67,39.68,39.61,39.66,324330.0,29.1728,29.1801,29.1286,29.1654,324330.0
2015-09-28 10:50:00,39.68,39.71,39.64,39.7,371884.0,29.1801,29.2022,29.1507,29.1948,371884.0
2015-09-28 11:00:00,39.7,39.74,39.67,39.68,298345.0,29.1948,29.2242,29.1728,29.1801,298345.0
2015-09-28 11:10:00,39.67,39.68,39.5,39.52,516170.0,29.1728,29.1801,29.0478,29.0625,516170.0
2015-09-28 11:20:00,39.52,39.55,39.43,39.46,280555.0,29.0625,29.0845,28.9963,29.0183,280555.0
2015-09-28 11:30:00,39.45,39.47,39.37,39.45,365158.0,29.011,29.0257,28.9522,29.011,365158.0
2015-09-28 11:40:00,39.44,39.5,39.43,39.49,326555.0,29.0036,29.0478,28.9963,29.0404,326555.0
2015-09-28 11:50:00,39.49,39.55,39.47,39.52,394331.0,29.0404,29.0845,29.0257,29.0625,394331.0
2015-09-28 12:00:00,39.51,39.52,39.43,39.44,234545.0,29.0551,29.0625,28.9963,29.0036,234545.0
2015-09-28 12:10:00,39.44,39.49,39.42,39.43,257982.0,29.0036,29.0404,28.9889,28.9963,257982.0
2015-09-28 12:20:00,39.42,39.46,39.4,39.41,243337.0,28.9889,29.0183,28.9742,28.9816,243337.0
2015-09-28 12:30:00,39.41,39.43,39.38,39.41,204535.0,28.9816,28.9963,28.9595,28.9816,204535.0
2015-09-28 12:40:00,39.41,39.43,39.37,39.4,151710.0,28.9816,28.9963,28.9522,28.9742,151710.0
2015-09-28 12:50:00,39.4,39.41,39.33,39.35,277566.0,28.9742,28.9816,28.9227,28.9374,277566.0
2015-09-28 13:00:00,39.35,39.46,39.34,39.44,282421.0,28.9374,29.0183,28.9301,29.0036,282421.0
2015-09-28 13:10:00,39.45,39.45,39.41,39.44,245051.0,29.011,29.011,28.9816,29.0036,245051.0
2015-09-28 13:20:00,39.44,39.48,39.41,39.42,228933.0,29.0036,29.033,28.9816,28.9889,228933.0
2015-09-28 13:30:00,39.41,39.53,39.41,39.52,428178.0,28.9816,29.0698,28.9816,29.0625,428178.0
2015-09-28 13:40:00,39.51,39.57,39.45,39.46,353422.0,29.0551,29.0992,29.011,29.0183,353422.0
2015-09-28 13:50:00,39.46,39.48,39.42,39.43,449031.0,29.0183,29.033,28.9889,28.9963,449031.0
2015-09-28 14:00:00,39.43,39.5,39.42,39.49,542365.0,28.9963,29.0478,28.9889,29.0404,542365.0
2015-09-28 14:10:00,39.48,39.49,39.4,39.44,600067.0,29.033,29.0404,28.9742,29.0036,600067.0
2015-09-28 14:20:00,39.44,39.58,39.42,39.58,697271.0,29.0036,29.1066,28.9889,29.1066,697271.0
2015-09-28 14:30:00,39.57,39.58,39.51,39.56,539084.0,29.0992,29.1066,29.0551,29.0919,539084.0
2015-09-28 14:40:00,39.55,39.6,39.52,39.54,404719.0,29.0845,29.1213,29.0625,29.0772,404719.0
2015-09-28 14:50:00,39.54,39.6,39.49,39.52,428010.0,29.0772,29.1213,29.0404,29.0625,428010.0
2015-09-28 15:00:00,39.51,39.53,39.46,39.48,368436.0,29.0551,29.0698,29.0183,29.033,368436.0
2015-09-28 15:10:00,39.47,39.51,39.42,39.5,458618.0,29.0257,29.0551,28.9889,29.0478,458618.0
2015-09-28 15:20:00,39.5,39.57,39.48,39.51,408726.0,29.0478,29.0992,29.033,29.0551,408726.0
2015-09-28 15:30:00,39.5,39.66,39.49,39.62,625049.0,29.0478,29.1654,29.0404,29.136,625049.0
2015-09-28 15:40:00,39.62,39.65,39.59,39.61,668815.0,29.136,29.1581,29.1139,29.1286,668815.0
2015-09-28 15:50:00,39.62,39.65,39.48,39.53,1685122.0,29.136,29.1581,29.033,29.0698,1685122.0
2015-09-29 09:30:00,39.52,39.63,39.43,39.58,751018.0,29.0625,29.1434,28.9963,29.1066,751018.0
2015-09-29 09:40:00,39.57,39.61,39.5,39.55,484864.0,29.0992,29.1286,29.0478,29.0845,484864.0
2015-09-29 09:50:00,39.54,39.61,39.45,39.46,542279.0,29.0772,29.1286,29.011,29.0183,542279.0
2015-09-29 10:00:00,39.46,39.55,39.38,39.43,548627.0,29.0183,29.0845,28.9595,28.9963,548627.0
2015-09-29 10:10:00,39.44,39.5,39.4,39.45,350190.0,29.0036,29.0478,28.9742,29.011,350190.0
2015-09-29 10:20:00,39.46,39.55,39.38,39.54,446351.0,29.0183,29.0845,28.9595,29.0772,446351.0
2015-09-29 10:30:00,39.54,39.55,39.44,39.48,291289.0,29.0772,29.0845,29.0036,29.033,291289.0
2015-09-29 10:40:00,39.48,39.49,39.4,39.42,290948.0,29.033,29.0404,28.9742,28.9889,290948.0
2015-09-29 10:50:00,39.42,39.53,39.41,39.52,394271.0,28.9889,29.0698,28.9816,29.0625,394271.0
2015-09-29 11:00:00,39.52,39.54,39.48,39.49,311952.0,29.0625,29.0772,29.033,29.0404,311952.0
2015-09-29 11:10:00,39.49,39.51,39.43,39.44,232321.0,29.0404,29.0551,28.9963,29.0036,232321.0
2015-09-29 11:20:00,39.43,39.48,39.41,39.44,208647.0,28.9963,29.033,28.9816,29.0036,208647.0
2015-09-29 11:30:00,39.44,39.46,39.34,39.41,191089.0,29.0036,29.0183,28.9301,28.9816,191089.0
2015-09-29 11:40:00,39.4,39.42,39.37,39.41,197099.0,28.9742,28.9889,28.9522,28.9816,197099.0
2015-09-29 11:50:00,39.41,39.49,39.4,39.48,206281.0,28.9816,29.0404,28.9742,29.033,206281.0
2015-09-29 12:00:00,39.47,39.49,39.44,39.46,211270.0,29.0257,29.0404,29.0036,29.0183,211270.0
2015-09-29 12:10:00,39.47,39.48,39.38,39.43,189738.0,29.0257,29.033,28.9595,28.9963,189738.0
2015-09-29 12:20:00,39.41,39.46,39.4,39.43,144285.0,28.9816,29.0183,28.9742,28.9963,144285.0
2015-09-29 12:30:00,39.43,39.44,39.36,39.36,156585.0,28.9963,29.0036,28.9448,28.9448,156585.0
2015-09-29 12:40:00,39.37,39.41,39.35,39.4,165157.0,28.9522,28.9816,28.9374,28.9742,165157.0
2015-09-29 12:50:00,39.39,39.41,39.33,39.34,294186.0,28.9669,28.9816,28.9227,28.9301,294186.0
2015-09-29 13:00:00,39.34,39.46,39.33,39.42,155282.0,28.9301,29.0183,28.9227,28.9889,155282.0
2015-09-29 13:10:00,39.43,39.48,39.43,39.46,189289.0,28.9963,29.033,28.9963,29.0183,189289.0
2015-09-29 13:20:00,39.46,39.51,39.46,39.5,257592.0,29.0183,29.0551,29.0183,29.0478,257592.0
2015-09-29 13:30:00,39.5,39.52,39.43,39.44,215357.0,29.0478,29.0625,28.9963,29.0036,215357.0
2015-09-29 13:40:00,39.45,39.47,39.42,39.43,220356.0,29.011,29.0257,28.9889,28.9963,220356.0
2015-09-29 13:50:00,39.42,39.51,39.41,39.51,187212.0,28.9889,29.0551,28.9816,29.0551,187212.0
2015-09-29 14:00:00,39.5,39.51,39.46,39.49,184422.0,29.0478,29.0551,29.0183,29.0404,184422.0
2015-09-29 14:10:00,39.48,39.51,39.45,39.49,178193.0,29.033,29.0551,29.011,29.0404,178193.0
2015-09-29 14:20:00,39.49,39.6,39.49,39.59,293160.0,29.0404,29.1213,29.0404,29.1139,293160.0
2015-09-29 14:30:00,39.58,39.62,39.55,39.62,171857.0,29.1066,29.136,29.0845,29.136,171857.0
2015-09-29 14:40:00,39.62,39.64,39.56,39.56,219396.0,29.136,29.1507,29.0919,29.0919,219396.0
2015-09-29 14:50:00,39.56,39.59,39.48,39.49,245203.0,29.0919,29.1139,29.033,29.0404,245203.0
2015-09-29 15:00:00,39.49,39.53,39.45,39.48,323404.0,29.0404,29.0698,29.011,29.033,323404.0
2015-09-29 15:10:00,39.48,39.54,39.46,39.5,335204.0,29.033,29.0772,29.0183,29.0478,335204.0
2015-09-29 15:20:00,39.51,39.52,39.42,39.44,458378.0,29.0551,29.0625,28.9889,29.0036,458378.0
2015-09-29 15:30:00,39.44,39.64,39.43,39.58,643748.0,29.0036,29.1507,28.9963,29.1066,643748.0
2015-09-29 15:40:00,39.58,39.66,39.52,39.66,523084.0,29.1066,29.1654,29.0625,29.1654,523084.0
2015-09-29 15:50:00,39.66,39.71,39.62,39.65,1142165.0,29.1654,29.2022,29.136,29.1581,1142165.0
2015-09-30 09:30:00,39.88,40.2,39.88,40.19,980430.0,29.3272,29.5625,29.3272,29.5552,980430.0
2015-09-30 09:40:00,40.2,40.23,40.06,40.11,453279.0,29.5625,29.5846,29.4596,29.4963,453279.0
2015-09-30 09:50:00,40.1,40.11,40.01,40.05,217591.0,29.489,29.4963,29.4228,29.4522,217591.0
2015-09-30 10:00:00,40.05,40.1,39.97,40.09,302869.0,29.4522,29.489,29.3934,29.4816,302869.0
2015-09-30 10:10:00,40.09,40.09,39.98,39.98,329233.0,29.4816,29.4816,29.4007,29.4007,329233.0
2015-09-30 10:20:00,39.98,40.0,39.87,39.89,339049.0,29.4007,29.4154,29.3198,29.3346,339049.0
2015-09-30 10:30:00,39.89,39.97,39.86,39.95,490316.0,29.3346,29.3934,29.3125,29.3787,490316.0
2015-09-30 10:40:00,39.95,39.95,39.84,39.87,385283.0,29.3787,29.3787,29.2978,29.3198,385283.0
2015-09-30 10:50:00,39.87,39.89,39.83,39.89,378878.0,29.3198,29.3346,29.2904,29.3346,378878.0
2015-09-30 11:00:00,39.88,39.9,39.8,39.8,303872.0,29.3272,29.3419,29.2684,29.2684,303872.0
2015-09-30 11:10:00,39.81,39.92,39.8,39.91,262123.0,29.2757,29.3566,29.2684,29.3493,262123.0
2015-09-30 11:20:00,39.92,40.0,39.88,40.0,265243.0,29.3566,29.4154,29.3272,29.4154,265243.0
2015-09-30 11:30:00,40.0,40.0,39.93,39.94,306736.0,29.4154,29.4154,29.364,29.3713,306736.0
2015-09-30 11:40:00,39.93,39.96,39.9,39.94,267498.0,29.364,29.386,29.3419,29.3713,267498.0
2015-09-30 11:50:00,39.94,39.94,39.85,39.91,282502.0,29.3713,29.3713,29.3051,29.3493,282502.0
2015-09-30 12:00:00,39.91,39.95,39.88,39.9,256095.0,29.3493,29.3787,29.3272,29.3419,256095.0
2015-09-30 12:10:00,39.9,39.93,39.86,39.9,221030.0,29.3419,29.364,29.3125,29.3419,221030.0
2015-09-30 12:20:00,39.9,39.91,39.83,39.9,175183.0,29.3419,29.3493,29.2904,29.3419,175183.0
2015-09-30 12:30:00,39.9,39.97,39.89,39.94,204132.0,29.3419,29.3934,29.3346,29.3713,204132.0
2015-09-30 12:40:00,39.94,39.97,39.93,39.96,756029.0,29.3713,29.3934,29.364,29.386,756029.0
2015-09-30 12:50:00,39.96,39.99,39.94,39.98,264841.0,29.386,29.4081,29.3713,29.4007,264841.0
2015-09-30 13:00:00,39.98,40.0,39.96,39.97,158347.0,29.4007,29.4154,29.386,29.3934,158347.0
2015-09-30 13:10:00,39.98,40.03,39.95,40.02,279231.0,29.4007,29.4375,29.3787,29.4302,279231.0
2015-09-30 13:20:00,40.01,40.02,40.0,40.02,181494.0,29.4228,29.4302,29.4154,29.4302,181494.0
2015-09-30 13:30:00,40.02,40.05,39.98,40.02,272712.0,29.4302,29.4522,29.4007,29.4302,272712.0
2015-09-30 13:40:00,40.02,40.07,39.99,40.0,142640.0,29.4302,29.4669,29.4081,29.4154,142640.0
2015-09-30 13:50:00,39.99,40.09,39.99,40.02,321525.0,29.4081,29.4816,29.4081,29.4302,321525.0
2015-09-30 14:00:00,40.01,40.03,39.97,39.97,183868.0,29.4228,29.4375,29.3934,29.3934,183868.0
2015-09-30 14:10:00,39.97,40.02,39.96,40.01,262478.0,29.3934,29.4302,29.386,29.4228,262478.0
2015-09-30 14:20:00,40.01,40.05,39.99,40.04,893593.0,29.4228,29.4522,29.4081,29.4449,893593.0
2015-09-30 14:30:00,40.03,40.05,40.0,40.02,330107.0,29.4375,29.4522,29.4154,29.4302,330107.0
2015-09-30 14:40:00,40.02,40.07,40.01,40.05,258595.0,29.4302,29.4669,29.4228,29.4522,258595.0
2015-09-30 14:50:00,40.05,40.08,40.0,40.05,350979.0,29.4522,29.4743,29.4154,29.4522,350979.0
2015-09-30 15:00:00,40.05,40.09,39.99,40.04,442241.0,29.4522,29.4816,29.4081,29.4449,442241.0
2015-09-30 15:10:00,40.04,40.07,40.02,40.04,386541.0,29.4449,29.4669,29.4302,29.4449,386541.0
2015-09-30 15:20:00,40.03,40.06,39.97,40.04,562952.0,29.4375,29.4596,29.3934,29.4449,562952.0
2015-09-30 15:30:00,40.04,40.14,40.04,40.11,680335.0,29.4449,29.5184,29.4449,29.4963,680335.0
2015-09-30 15:40:00,40.1,40.17,40.07,40.15,770213.0,29.489,29.5405,29.4669,29.5258,770213.0
2015-09-30 15:50:00,40.16,40.16,40.09,40.12,1817883.0,29.5331,29.5331,29.4816,29.5037,1817883.0
2015-10-01 09:30:00,40.22,40.43,40.2,40.29,1156822.0,29.5772,29.7317,29.5625,29.6287,1156822.0
2015-10-01 09:40:00,40.29,40.37,40.17,40.32,741417.0,29.6287,29.6875,29.5405,29.6508,741417.0
2015-10-01 09:50:00,40.32,40.37,40.19,40.2,419361.0,29.6508,29.6875,29.5552,29.5625,419361.0
2015-10-01 10:00:00,40.2,40.31,40.15,40.28,770494.0,29.5625,29.6434,29.5258,29.6214,770494.0
2015-10-01 10:10:00,40.29,40.47,40.29,40.39,875671.0,29.6287,29.7611,29.6287,29.7022,875671.0
2015-10-01 10:20:00,40.38,40.41,40.25,40.26,589903.0,29.6949,29.717,29.5993,29.6066,589903.0
2015-10-01 10:30:00,40.26,40.29,40.18,40.21,474718.0,29.6066,29.6287,29.5478,29.5699,474718.0
2015-10-01 10:40:00,40.21,40.25,40.17,40.23,351212.0,29.5699,29.5993,29.5405,29.5846,351212.0
2015-10-01 10:50:00,40.23,40.24,40.07,40.09,474840.0,29.5846,29.5919,29.4669,29.4816,474840.0
2015-10-01 11:00:00,40.08,40.14,40.05,40.11,388712.0,29.4743,29.5184,29.4522,29.4963,388712.0
2015-10-01 11:10:00,40.11,40.13,40.03,40.04,301559.0,29.4963,29.511,29.4375,29.4449,301559.0
2015-10-01 11:20:00,40.03,40.06,39.88,39.89,590863.0,29.4375,29.4596,29.3272,29.3346,590863.0
2015-10-01 11:30:00,39.89,39.96,39.88,39.91,586751.0,29.3346,29.386,29.3272,29.3493,586751.0
2015-10-01 11:40:00,39.9,39.95,39.84,39.87,348168.0,29.3419,29.3787,29.2978,29.3198,348168.0
2015-10-01 11:50:00,39.86,39.87,39.74,39.8,691595.0,29.3125,29.3198,29.2242,29.2684,691595.0
2015-10-01 12:00:00,39.81,39.82,39.73,39.73,375305.0,29.2757,29.2831,29.2169,29.2169,375305.0
2015-10-01 12:10:00,39.73,39.77,39.7,39.74,356619.0,29.2169,29.2463,29.1948,29.2242,356619.0
2015-10-01 12:20:00,39.74,39.76,39.72,39.72,298988.0,29.2242,29.239,29.2095,29.2095,298988.0
2015-10-01 12:30:00,39.72,39.75,39.69,39.72,191212.0,29.2095,29.2316,29.1875,29.2095,191212.0
2015-10-01 12:40:00,39.73,39.73,39.64,39.66,280181.0,29.2169,29.2169,29.1507,29.1654,280181.0
2015-10-01 12:50:00,39.67,39.74,39.66,39.73,171433.0,29.1728,29.2242,29.1654,29.2169,171433.0
2015-10-01 13:00:00,39.73,39.73,39.67,39.73,110301.0,29.2169,29.2169,29.1728,29.2169,110301.0
2015-10-01 13:10:00,39.73,39.74,39.65,39.71,263797.0,29.2169,29.2242,29.1581,29.2022,263797.0
2015-10-01 13:20:00,39.71,39.72,39.65,39.67,225597.0,29.2022,29.2095,29.1581,29.1728,225597.0
2015-10-01 13:30:00,39.68,39.72,39.65,39.66,268527.0,29.1801,29.2095,29.1581,29.1654,268527.0
2015-10-01 13:40:00,39.66,39.71,39.65,39.7,163977.0,29.1654,29.2022,29.1581,29.1948,163977.0
2015-10-01 13:50:00,39.7,39.72,39.66,39.69,275862.0,29.1948,29.2095,29.1654,29.1875,275862.0
2015-10-01 14:00:00,39.7,39.76,39.68,39.73,394187.0,29.1948,29.239,29.1801,29.2169,394187.0
2015-10-01 14:10:00,39.74,39.8,39.71,39.75,286335.0,29.2242,29.2684,29.2022,29.2316,286335.0
2015-10-01 14:20:00,39.75,39.78,39.72,39.76,287432.0,29.2316,29.2537,29.2095,29.239,287432.0
2015-10-01 14:30:00,39.77,39.8,39.68,39.72,431743.0,29.2463,29.2684,29.1801,29.2095,431743.0
2015-10-01 14:40:00,39.72,39.73,39.64,39.65,359598.0,29.2095,29.2169,29.1507,29.1581,359598.0
2015-10-01 14:50:00,39.65,39.71,39.64,39.69,451359.0,29.1581,29.2022,29.1507,29.1875,451359.0
2015-10-01 15:00:00,39.7,39.77,39.7,39.75,502855.0,29.1948,29.2463,29.1948,29.2316,502855.0
2015-10-01 15:10:00,39.75,39.79,39.73,39.74,334602.0,29.2316,29.261,29.2169,29.2242,334602.0
2015-10-01 15:20:00,39.74,39.75,39.68,39.69,318134.0,29.2242,29.2316,29.1801,29.1875,318134.0
2015-10-01 15:30:00,39.69,39.71,39.6,39.61,506446.0,29.1875,29.2022,29.1213,29.1286,506446.0
2015-10-01 15:40:00,39.61,39.71,39.61,39.68,559037.0,29.1286,29.2022,29.1286,29.1801,559037.0
2015-10-01 15:50:00,39.69,39.82,39.68,39.78,1558323.0,29.1875,29.2831,29.1801,29.2537,1558323.0
2015-10-02 09:30:00,39.56,39.71,39.36,39.42,753179.0,29.0919,29.2022,28.9448,28.9889,753179.0
2015-10-02 09:40:00,39.42,39.65,39.4,39.56,571716.0,28.9889,29.1581,28.9742,29.0919,571716.0
2015-10-02 09:50:00,39.55,39.78,39.54,39.75,318650.0,29.0845,29.2537,29.0772,29.2316,318650.0
2015-10-02 10:00:00,39.75,39.79,39.66,39.79,541181.0,29.2316,29.261,29.1654,29.261,541181.0
2015-10-02 10:10:00,39.8,39.95,39.77,39.83,551841.0,29.2684,29.3787,29.2463,29.2904,551841.0
2015-10-02 10:20:00,39.83,39.84,39.7,39.73,451305.0,29.2904,29.2978,29.1948,29.2169,451305.0
2015-10-02 10:30:00,39.73,39.78,39.7,39.75,231443.0,29.2169,29.2537,29.1948,29.2316,231443.0
2015-10-02 10:40:00,39.76,39.84,39.75,39.83,273194.0,29.239,29.2978,29.2316,29.2904,273194.0
2015-10-02 10:50:00,39.83,39.88,39.76,39.88,195402.0,29.2904,29.3272,29.239,29.3272,195402.0
2015-10-02 11:00:00,39.87,39.94,39.85,39.93,343842.0,29.3198,29.3713,29.3051,29.364,343842.0
2015-10-02 11:10:00,39.93,39.93,39.84,39.87,241439.0,29.364,29.364,29.2978,29.3198,241439.0
2015-10-02 11:20:00,39.87,39.88,39.81,39.82,261516.0,29.3198,29.3272,29.2757,29.2831,261516.0
2015-10-02 11:30:00,39.83,39.89,39.81,39.84,236717.0,29.2904,29.3346,29.2757,29.2978,236717.0
2015-10-02 11:40:00,39.84,39.87,39.82,39.84,140089.0,29.2978,29.3198,29.2831,29.2978,140089.0
2015-10-02 11:50:00,39.84,39.91,39.82,39.9,138323.0,29.2978,29.3493,29.2831,29.3419,138323.0
2015-10-02 12:00:00,39.9,39.97,39.89,39.97,217901.0,29.3419,29.3934,29.3346,29.3934,217901.0
2015-10-02 12:10:00,39.97,40.01,39.96,40.01,280672.0,29.3934,29.4228,29.386,29.4228,280672.0
2015-10-02 12:20:00,40.0,40.07,39.99,40.07,196540.0,29.4154,29.4669,29.4081,29.4669,196540.0
2015-10-02 12:30:00,40.06,40.16,40.06,40.07,363764.0,29.4596,29.5331,29.4596,29.4669,363764.0
2015-10-02 12:40:00,40.08,40.12,40.06,40.11,256440.0,29.4743,29.5037,29.4596,29.4963,256440.0
2015-10-02 12:50:00,40.11,40.21,40.08,40.19,352445.0,29.4963,29.5699,29.4743,29.5552,352445.0
2015-10-02 13:00:00,40.2,40.28,40.18,40.27,417487.0,29.5625,29.6214,29.5478,29.614,417487.0
2015-10-02 13:10:00,40.26,40.33,40.25,40.27,349639.0,29.6066,29.6581,29.5993,29.614,349639.0
2015-10-02 13:20:00,40.27,40.32,40.23,40.29,208102.0,29.614,29.6508,29.5846,29.6287,208102.0
2015-10-02 13:30:00,40.3,40.31,40.18,40.19,225506.0,29.6361,29.6434,29.5478,29.5552,225506.0
2015-10-02 13:40:00,40.18,40.3,40.16,40.3,228726.0,29.5478,29.6361,29.5331,29.6361,228726.0
2015-10-02 13:50:00,40.3,40.32,40.21,40.22,220894.0,29.6361,29.6508,29.5699,29.5772,220894.0
2015-10-02 14:00:00,40.21,40.29,40.2,40.29,256200.0,29.5699,29.6287,29.5625,29.6287,256200.0
2015-10-02 14:10:00,40.29,40.29,40.19,40.2,366506.0,29.6287,29.6287,29.5552,29.5625,366506.0
2015-10-02 14:20:00,40.2,40.25,40.16,40.22,397227.0,29.5625,29.5993,29.5331,29.5772,397227.0
2015-10-02 14:30:00,40.22,40.26,40.21,40.25,182336.0,29.5772,29.6066,29.5699,29.5993,182336.0
2015-10-02 14:40:00,40.25,40.26,40.17,40.18,223253.0,29.5993,29.6066,29.5405,29.5478,223253.0
2015-10-02 14:50:00,40.18,40.21,40.14,40.15,210934.0,29.5478,29.5699,29.5184,29.5258,210934.0
2015-10-02 15:00:00,40.14,40.19,40.13,40.19,273678.0,29.5184,29.5552,29.511,29.5552,273678.0
2015-10-02 15:10:00,40.18,40.27,40.16,40.27,466540.0,29.5478,29.614,29.5331,29.614,466540.0
2015-10-02 15:20:00,40.26,40.29,40.24,40.29,280899.0,29.6066,29.6287,29.5919,29.6287,280899.0
2015-10-02 15:30:00,40.28,40.35,40.26,40.29,505857.0,29.6214,29.6728,29.6066,29.6287,505857.0
2015-10-02 15:40:00,40.3,40.37,40.3,40.36,408366.0,29.6361,29.6875,29.6361,29.6802,408366.0
2015-10-02 15:50:00,40.36,40.39,40.29,40.37,1317948.0,29.6802,29.7022,29.6287,29.6875,1317948.0
2015-10-05 09:30:00,40.45,40.77,40.43,40.76,1126494.0,29.7464,29.9817,29.7317,29.9743,1126494.0
2015-10-05 09:40:00,40.76,40.85,40.7,40.84,521328.0,29.9743,30.0405,29.9302,30.0332,521328.0
2015-10-05 09:50:00,40.84,40.97,40.83,40.84,383082.0,30.0332,30.1288,30.0258,30.0332,383082.0
2015-10-05 10:00:00,40.83,40.89,40.69,40.7,362552.0,30.0258,30.0699,29.9229,29.9302,362552.0
2015-10-05 10:10:00,40.69,40.73,40.64,40.7,297125.0,29.9229,29.9523,29.8861,29.9302,297125.0
2015-10-05 10:20:00,40.69,40.73,40.61,40.63,247330.0,29.9229,29.9523,29.864,29.8787,247330.0
2015-10-05 10:30:00,40.63,40.73,40.59,40.73,208463.0,29.8787,29.9523,29.8493,29.9523,208463.0
2015-10-05 10:40:00,40.72,40.78,40.69,40.77,252301.0,29.9449,29.989,29.9229,29.9817,252301.0
2015-10-05 10:50:00,40.78,40.84,40.77,40.8,147094.0,29.989,30.0332,29.9817,30.0038,147094.0
2015-10-05 11:00:00,40.8,40.85,40.78,40.84,172998.0,30.0038,30.0405,29.989,30.0332,172998.0
2015-10-05 11:10:00,40.84,40.89,40.79,40.8,182146.0,30.0332,30.0699,29.9964,30.0038,182146.0
2015-10-05 11:20:00,40.8,40.83,40.78,40.79,140530.0,30.0038,30.0258,29.989,29.9964,140530.0
2015-10-05 11:30:00,40.79,40.81,40.74,40.78,302239.0,29.9964,30.0111,29.9596,29.989,302239.0
2015-10-05 11:40:00,40.78,40.84,40.78,40.81,162729.0,29.989,30.0332,29.989,30.0111,162729.0
2015-10-05 11:50:00,40.81,40.84,40.8,40.82,106328.0,30.0111,30.0332,30.0038,30.0185,106328.0
2015-10-05 12:00:00,40.82,40.85,40.79,40.84,176185.0,30.0185,30.0405,29.9964,30.0332,176185.0
2015-10-05 12:10:00,40.84,40.89,40.83,40.86,151488.0,30.0332,30.0699,30.0258,30.0479,151488.0
2015-10-05 12:20:00,40.87,40.89,40.84,40.89,129511.0,30.0552,30.0699,30.0332,30.0699,129511.0
2015-10-05 12:30:00,40.88,40.9,40.73,40.75,483559.0,30.0626,30.0773,29.9523,29.967,483559.0
2015-10-05 12:40:00,40.75,40.79,40.73,40.77,277544.0,29.967,29.9964,29.9523,29.9817,277544.0
2015-10-05 12:50:00,40.77,40.82,40.77,40.82,120753.0,29.9817,30.0185,29.9817,30.0185,120753.0
2015-10-05 13:00:00,40.82,40.88,40.81,40.86,170623.0,30.0185,30.0626,30.0111,30.0479,170623.0
2015-10-05 13:10:00,40.85,40.93,40.84,40.9,132291.0,30.0405,30.0994,30.0332,30.0773,132291.0
2015-10-05 13:20:00,40.91,40.93,40.86,40.88,174302.0,30.0847,30.0994,30.0479,30.0626,174302.0
2015-10-05 13:30:00,40.87,40.89,40.85,40.88,140367.0,30.0552,30.0699,30.0405,30.0626,140367.0
2015-10-05 13:40:00,40.87,40.88,40.83,40.85,165590.0,30.0552,30.0626,30.0258,30.0405,165590.0
2015-10-05 13:50:00,40.85,40.85,40.8,40.82,153611.0,30.0405,30.0405,30.0038,30.0185,153611.0
2015-10-05 14:00:00,40.83,40.89,40.81,40.88,224231.0,30.0258,30.0699,30.0111,30.0626,224231.0
2015-10-05 14:10:00,40.87,40.92,40.87,40.92,165817.0,30.0552,30.092,30.0552,30.092,165817.0
2015-10-05 14:20:00,40.92,40.95,40.91,40.94,198295.0,30.092,30.1141,30.0847,30.1067,198295.0
2015-10-05 14:30:00,40.94,40.95,40.9,40.93,291619.0,30.1067,30.1141,30.0773,30.0994,291619.0
2015-10-05 14:40:00,40.93,40.97,40.92,40.94,275264.0,30.0994,30.1288,30.092,30.1067,275264.0
2015-10-05 14:50:00,40.93,40.94,40.9,40.91,229909.0,30.0994,30.1067,30.0773,30.0847,229909.0
2015-10-05 15:00:00,40.91,40.95,40.9,40.95,328560.0,30.0847,30.1141,30.0773,30.1141,328560.0
2015-10-05 15:10:00,40.95,40.96,40.87,40.92,466526.0,30.1141,30.1214,30.0552,30.092,466526.0
2015-10-05 15:20:00,40.91,40.95,40.88,40.94,655311.0,30.0847,30.1141,30.0626,30.1067,655311.0
2015-10-05 15:30:00,40.94,40.99,40.92,40.99,566394.0,30.1067,30.1435,30.092,30.1435,566394.0
2015-10-05 15:40:00,40.99,41.0,40.96,41.0,865405.0,30.1435,30.1508,30.1214,30.1508,865405.0
2015-10-05 15:50:00,41.0,41.05,40.98,41.01,1987663.0,30.1508,30.1876,30.1361,30.1582,1987663.0
2015-10-06 09:30:00,41.04,41.3,41.03,41.23,1182757.0,30.1803,30.3715,30.1729,30.32,1182757.0
2015-10-06 09:40:00,41.24,41.34,41.09,41.12,503357.0,30.3273,30.4009,30.217,30.2391,503357.0
2015-10-06 09:50:00,41.12,41.24,41.12,41.2,402468.0,30.2391,30.3273,30.2391,30.2979,402468.0
2015-10-06 10:00:00,41.2,41.25,41.09,41.15,471501.0,30.2979,30.3347,30.217,30.2611,471501.0
2015-10-06 10:10:00,41.15,41.25,41.14,41.23,452922.0,30.2611,30.3347,30.2538,30.32,452922.0
2015-10-06 10:20:00,41.23,41.32,41.21,41.32,512400.0,30.32,30.3862,30.3053,30.3862,512400.0
2015-10-06 10:30:00,41.32,41.34,41.27,41.29,258926.0,30.3862,30.4009,30.3494,30.3641,258926.0
2015-10-06 10:40:00,41.29,41.33,41.28,41.31,171589.0,30.3641,30.3935,30.3567,30.3788,171589.0
2015-10-06 10:50:00,41.31,41.34,41.3,41.34,363820.0,30.3788,30.4009,30.3715,30.4009,363820.0
2015-10-06 11:00:00,41.34,41.34,41.22,41.24,496695.0,30.4009,30.4009,30.3126,30.3273,496695.0
2015-10-06 11:10:00,41.23,41.27,41.19,41.25,239466.0,30.32,30.3494,30.2906,30.3347,239466.0
2015-10-06 11:20:00,41.25,41.28,41.24,41.26,217547.0,30.3347,30.3567,30.3273,30.342,217547.0
2015-10-06 11:30:00,41.26,41.27,41.17,41.2,285695.0,30.342,30.3494,30.2759,30.2979,285695.0
2015-10-06 11:40:00,41.2,41.22,41.13,41.14,320475.0,30.2979,30.3126,30.2464,30.2538,320475.0
2015-10-06 11:50:00,41.14,41.15,41.08,41.13,310708.0,30.2538,30.2611,30.2097,30.2464,310708.0
2015-10-06 12:00:00,41.14,41.15,41.1,41.13,273195.0,30.2538,30.2611,30.2244,30.2464,273195.0
2015-10-06 12:10:00,41.13,41.15,41.05,41.06,319541.0,30.2464,30.2611,30.1876,30.195,319541.0
2015-10-06 12:20:00,41.07,41.14,41.06,41.08,196748.0,30.2023,30.2538,30.195,30.2097,196748.0
2015-10-06 12:30:00,41.07,41.09,41.04,41.08,178880.0,30.2023,30.217,30.1803,30.2097,178880.0
2015-10-06 12:40:00,41.08,41.08,41.03,41.04,206831.0,30.2097,30.2097,30.1729,30.1803,206831.0
2015-10-06 12:50:00,41.04,41.11,41.03,41.11,221759.0,30.1803,30.2317,30.1729,30.2317,221759.0
2015-10-06 13:00:00,41.11,41.11,41.05,41.08,135660.0,30.2317,30.2317,30.1876,30.2097,135660.0
2015-10-06 13:10:00,41.08,41.13,41.07,41.1,142962.0,30.2097,30.2464,30.2023,30.2244,142962.0
2015-10-06 13:20:00,41.1,41.14,41.1,41.11,120142.0,30.2244,30.2538,30.2244,30.2317,120142.0
2015-10-06 13:30:00,41.11,41.13,41.08,41.1,167720.0,30.2317,30.2464,30.2097,30.2244,167720.0
2015-10-06 13:40:00,41.1,41.12,41.08,41.12,122669.0,30.2244,30.2391,30.2097,30.2391,122669.0
2015-10-06 13:50:00,41.12,41.13,41.09,41.12,153401.0,30.2391,30.2464,30.217,30.2391,153401.0
2015-10-06 14:00:00,41.12,41.14,41.08,41.08,194310.0,30.2391,30.2538,30.2097,30.2097,194310.0
2015-10-06 14:10:00,41.08,41.16,41.08,41.14,230378.0,30.2097,30.2685,30.2097,30.2538,230378.0
2015-10-06 14:20:00,41.13,41.17,41.1,41.15,174792.0,30.2464,30.2759,30.2244,30.2611,174792.0
2015-10-06 14:30:00,41.14,41.17,41.11,41.16,179811.0,30.2538,30.2759,30.2317,30.2685,179811.0
2015-10-06 14:40:00,41.16,41.18,41.08,41.13,224766.0,30.2685,30.2832,30.2097,30.2464,224766.0
2015-10-06 14:50:00,41.14,41.15,41.07,41.11,184601.0,30.2538,30.2611,30.2023,30.2317,184601.0
2015-10-06 15:00:00,41.1,41.13,41.08,41.09,218364.0,30.2244,30.2464,30.2097,30.217,218364.0
2015-10-06 15:10:00,41.09,41.11,41.05,41.09,226872.0,30.217,30.2317,30.1876,30.217,226872.0
2015-10-06 15:20:00,41.09,41.1,41.03,41.07,295290.0,30.217,30.2244,30.1729,30.2023,295290.0
2015-10-06 15:30:00,41.07,41.1,41.04,41.07,291851.0,30.2023,30.2244,30.1803,30.2023,291851.0
2015-10-06 15:40:00,41.07,41.07,41.02,41.05,391481.0,30.2023,30.2023,30.1655,30.1876,391481.0
2015-10-06 15:50:00,41.05,41.07,40.93,40.97,1333917.0,30.1876,30.2023,30.0994,30.1288,1333917.0
2015-10-07 09:30:00,41.14,41.38,41.1,41.37,628556.0,30.2538,30.4303,30.2244,30.4229,628556.0
2015-10-07 09:40:00,41.37,41.39,41.3,41.35,266799.0,30.4229,30.4376,30.3715,30.4082,266799.0
2015-10-07 09:50:00,41.35,41.47,41.35,41.41,312854.0,30.4082,30.4965,30.4082,30.4523,312854.0
2015-10-07 10:00:00,41.41,41.49,41.41,41.48,295680.0,30.4523,30.5112,30.4523,30.5038,295680.0
2015-10-07 10:10:00,41.48,41.55,41.46,41.54,628395.0,30.5038,30.5553,30.4891,30.5479,628395.0
2015-10-07 10:20:00,41.53,41.54,41.48,41.51,187842.0,30.5406,30.5479,30.5038,30.5259,187842.0
2015-10-07 10:30:00,41.51,41.55,41.46,41.47,269966.0,30.5259,30.5553,30.4891,30.4965,269966.0
2015-10-07 10:40:00,41.46,41.51,41.43,41.45,367882.0,30.4891,30.5259,30.4671,30.4818,367882.0
2015-10-07 10:50:00,41.46,41.51,41.41,41.44,335522.0,30.4891,30.5259,30.4523,30.4744,335522.0
2015-10-07 11:00:00,41.44,41.46,41.38,41.38,371785.0,30.4744,30.4891,30.4303,30.4303,371785.0
2015-10-07 11:10:00,41.37,41.39,41.32,41.38,335035.0,30.4229,30.4376,30.3862,30.4303,335035.0
2015-10-07 11:20:00,41.38,41.41,41.26,41.29,295498.0,30.4303,30.4523,30.342,30.3641,295498.0
2015-10-07 11:30:00,41.29,41.33,41.26,41.3,279228.0,30.3641,30.3935,30.342,30.3715,279228.0
2015-10-07 11:40:00,41.3,41.3,41.23,41.23,224417.0,30.3715,30.3715,30.32,30.32,224417.0
2015-10-07 11:50:00,41.23,41.25,41.2,41.21,294180.0,30.32,30.3347,30.2979,30.3053,294180.0
2015-10-07 12:00:00,41.21,41.24,41.17,41.21,173511.0,30.3053,30.3273,30.2759,30.3053,173511.0
2015-10-07 12:10:00,41.22,41.26,41.18,41.26,190902.0,30.3126,30.342,30.2832,30.342,190902.0
2015-10-07 12:20:00,41.26,41.27,41.18,41.2,166802.0,30.342,30.3494,30.2832,30.2979,166802.0
2015-10-07 12:30:00,41.2,41.26,41.19,41.25,109094.0,30.2979,30.342,30.2906,30.3347,109094.0
2015-10-07 12:40:00,41.25,41.31,41.21,41.3,110035.0,30.3347,30.3788,30.3053,30.3715,110035.0
2015-10-07 12:50:00,41.31,41.32,41.2,41.21,198950.0,30.3788,30.3862,30.2979,30.3053,198950.0
2015-10-07 13:00:00,41.22,41.28,41.19,41.28,109575.0,30.3126,30.3567,30.2906,30.3567,109575.0
2015-10-07 13:10:00,41.28,41.31,41.23,41.26,138445.0,30.3567,30.3788,30.32,30.342,138445.0
2015-10-07 13:20:00,41.26,41.3,41.25,41.27,150080.0,30.342,30.3715,30.3347,30.3494,150080.0
2015-10-07 13:30:00,41.27,41.36,41.26,41.35,252186.0,30.3494,30.4156,30.342,30.4082,252186.0
2015-10-07 13:40:00,41.36,41.43,41.35,41.4,242362.0,30.4156,30.4671,30.4082,30.445,242362.0
2015-10-07 13:50:00,41.4,41.41,41.36,41.37,146065.0,30.445,30.4523,30.4156,30.4229,146065.0
2015-10-07 14:00:00,41.37,41.53,41.36,41.48,436056.0,30.4229,30.5406,30.4156,30.5038,436056.0
2015-10-07 14:10:00,41.49,41.5,41.43,41.49,288720.0,30.5112,30.5185,30.4671,30.5112,288720.0
2015-10-07 14:20:00,41.49,41.49,41.4,41.46,352970.0,30.5112,30.5112,30.445,30.4891,352970.0
2015-10-07 14:30:00,41.46,41.52,41.45,41.48,336295.0,30.4891,30.5332,30.4818,30.5038,336295.0
2015-10-07 14:40:00,41.48,41.53,41.47,41.51,225711.0,30.5038,30.5406,30.4965,30.5259,225711.0
2015-10-07 14:50:00,41.52,41.55,41.51,41.53,254095.0,30.5332,30.5553,30.5259,30.5406,254095.0
2015-10-07 15:00:00,41.54,41.55,41.5,41.52,324781.0,30.5479,30.5553,30.5185,30.5332,324781.0
2015-10-07 15:10:00,41.52,41.61,41.51,41.6,476910.0,30.5332,30.5994,30.5259,30.5921,476910.0
2015-10-07 15:20:00,41.6,41.6,41.49,41.5,509218.0,30.5921,30.5921,30.5112,30.5185,509218.0
2015-10-07 15:30:00,41.5,41.54,41.46,41.5,514272.0,30.5185,30.5479,30.4891,30.5185,514272.0
2015-10-07 15:40:00,41.5,41.51,41.45,41.46,587516.0,30.5185,30.5259,30.4818,30.4891,587516.0
2015-10-07 15:50:00,41.47,41.52,41.44,41.5,1137749.0,30.4965,30.5332,30.4744,30.5185,1137749.0
2015-10-08 09:30:00,41.26,41.49,41.26,41.46,555903.0,30.342,30.5112,30.342,30.4891,555903.0
2015-10-08 09:40:00,41.45,41.49,41.42,41.49,215137.0,30.4818,30.5112,30.4597,30.5112,215137.0
2015-10-08 09:50:00,41.49,41.55,41.49,41.55,459591.0,30.5112,30.5553,30.5112,30.5553,459591.0
2015-10-08 10:00:00,41.55,41.64,41.52,41.63,183851.0,30.5553,30.6215,30.5332,30.6141,183851.0
2015-10-08 10:10:00,41.63,41.65,41.61,41.65,172191.0,30.6141,30.6288,30.5994,30.6288,172191.0
2015-10-08 10:20:00,41.65,41.72,41.64,41.69,275090.0,30.6288,30.6803,30.6215,30.6583,275090.0
2015-10-08 10:30:00,41.68,41.72,41.66,41.69,230099.0,30.6509,30.6803,30.6362,30.6583,230099.0
2015-10-08 10:40:00,41.69,41.72,41.63,41.64,278112.0,30.6583,30.6803,30.6141,30.6215,278112.0
2015-10-08 10:50:00,41.64,41.67,41.6,41.65,198109.0,30.6215,30.6435,30.5921,30.6288,198109.0
2015-10-08 11:00:00,41.65,41.69,41.63,41.69,192572.0,30.6288,30.6583,30.6141,30.6583,192572.0
2015-10-08 11:10:00,41.69,41.69,41.63,41.65,284490.0,30.6583,30.6583,30.6141,30.6288,284490.0
2015-10-08 11:20:00,41.65,41.72,41.64,41.69,197297.0,30.6288,30.6803,30.6215,30.6583,197297.0
2015-10-08 11:30:00,41.69,41.72,41.66,41.68,153161.0,30.6583,30.6803,30.6362,30.6509,153161.0
2015-10-08 11:40:00,41.67,41.69,41.66,41.68,242491.0,30.6435,30.6583,30.6362,30.6509,242491.0
2015-10-08 11:50:00,41.68,41.73,41.67,41.68,231961.0,30.6509,30.6877,30.6435,30.6509,231961.0
2015-10-08 12:00:00,41.69,41.7,41.67,41.68,104792.0,30.6583,30.6656,30.6435,30.6509,104792.0
2015-10-08 12:10:00,41.68,41.75,41.67,41.72,236114.0,30.6509,30.7024,30.6435,30.6803,236114.0
2015-10-08 12:20:00,41.73,41.75,41.72,41.74,248894.0,30.6877,30.7024,30.6803,30.695,248894.0
2015-10-08 12:30:00,41.75,41.75,41.7,41.7,129719.0,30.7024,30.7024,30.6656,30.6656,129719.0
2015-10-08 12:40:00,41.7,41.74,41.64,41.65,297247.0,30.6656,30.695,30.6215,30.6288,297247.0
2015-10-08 12:50:00,41.66,41.66,41.61,41.63,197818.0,30.6362,30.6362,30.5994,30.6141,197818.0
2015-10-08 13:00:00,41.63,41.66,41.59,41.59,166385.0,30.6141,30.6362,30.5847,30.5847,166385.0
2015-10-08 13:10:00,41.59,41.62,41.56,41.61,147722.0,30.5847,30.6068,30.5627,30.5994,147722.0
2015-10-08 13:20:00,41.61,41.62,41.58,41.6,92195.0,30.5994,30.6068,30.5774,30.5921,92195.0
2015-10-08 13:30:00,41.6,41.64,41.6,41.63,101145.0,30.5921,30.6215,30.5921,30.6141,101145.0
2015-10-08 13:40:00,41.62,41.65,41.59,41.65,100074.0,30.6068,30.6288,30.5847,30.6288,100074.0
2015-10-08 13:50:00,41.65,41.67,41.62,41.66,116577.0,30.6288,30.6435,30.6068,30.6362,116577.0
2015-10-08 14:00:00,41.66,41.83,41.62,41.71,683084.0,30.6362,30.7612,30.6068,30.673,683084.0
2015-10-08 14:10:00,41.71,41.81,41.71,41.79,314573.0,30.673,30.7465,30.673,30.7318,314573.0
2015-10-08 14:20:00,41.79,41.81,41.75,41.78,188667.0,30.7318,30.7465,30.7024,30.7244,188667.0
2015-10-08 14:30:00,41.78,41.85,41.77,41.85,191480.0,30.7244,30.7759,30.7171,30.7759,191480.0
2015-10-08 14:40:00,41.85,41.87,41.8,41.81,185619.0,30.7759,30.7906,30.7391,30.7465,185619.0
2015-10-08 14:50:00,41.8,41.88,41.8,41.87,203317.0,30.7391,30.798,30.7391,30.7906,203317.0
2015-10-08 15:00:00,41.87,41.9,41.82,41.89,360991.0,30.7906,30.8127,30.7539,30.8053,360991.0
2015-10-08 15:10:00,41.89,41.97,41.88,41.93,400666.0,30.8053,30.8642,30.798,30.8347,400666.0
2015-10-08 15:20:00,41.94,41.98,41.88,41.94,602519.0,30.8421,30.8715,30.798,30.8421,602519.0
2015-10-08 15:30:00,41.93,41.97,41.9,41.91,412117.0,30.8347,30.8642,30.8127,30.82,412117.0
2015-10-08 15:40:00,41.91,41.98,41.91,41.95,398846.0,30.82,30.8715,30.82,30.8495,398846.0
2015-10-08 15:50:00,41.96,41.99,41.94,41.97,1010203.0,30.8568,30.8789,30.8421,30.8642,1010203.0
2015-10-09 09:30:00,41.82,41.91,41.78,41.89,890607.0,30.7539,30.82,30.7244,30.8053,890607.0
2015-10-09 09:40:00,41.88,41.94,41.81,41.83,469326.0,30.798,30.8421,30.7465,30.7612,469326.0
2015-10-09 09:50:00,41.82,41.9,41.82,41.87,473527.0,30.7539,30.8127,30.7539,30.7906,473527.0
2015-10-09 10:00:00,41.88,41.96,41.87,41.94,252474.0,30.798,30.8568,30.7906,30.8421,252474.0
2015-10-09 10:10:00,41.94,41.96,41.89,41.95,225778.0,30.8421,30.8568,30.8053,30.8495,225778.0
2015-10-09 10:20:00,41.95,41.99,41.94,41.97,173722.0,30.8495,30.8789,30.8421,30.8642,173722.0
2015-10-09 10:30:00,41.98,41.99,41.94,41.98,236873.0,30.8715,30.8789,30.8421,30.8715,236873.0
2015-10-09 10:40:00,41.98,41.99,41.94,41.95,205093.0,30.8715,30.8789,30.8421,30.8495,205093.0
2015-10-09 10:50:00,41.95,41.97,41.93,41.95,361454.0,30.8495,30.8642,30.8347,30.8495,361454.0
2015-10-09 11:00:00,41.95,41.98,41.93,41.98,414819.0,30.8495,30.8715,30.8347,30.8715,414819.0
2015-10-09 11:10:00,41.98,41.99,41.94,41.95,174784.0,30.8715,30.8789,30.8421,30.8495,174784.0
2015-10-09 11:20:00,41.96,42.0,41.94,42.0,289959.0,30.8568,30.8862,30.8421,30.8862,289959.0
2015-10-09 11:30:00,42.0,42.06,41.99,42.05,1140650.0,30.8862,30.9303,30.8789,30.923,1140650.0
2015-10-09 11:40:00,42.05,42.08,42.03,42.07,271418.0,30.923,30.9451,30.9083,30.9377,271418.0
2015-10-09 11:50:00,42.07,42.12,42.04,42.07,274021.0,30.9377,30.9745,30.9156,30.9377,274021.0
2015-10-09 12:00:00,42.07,42.09,42.03,42.03,193231.0,30.9377,30.9524,30.9083,30.9083,193231.0
2015-10-09 12:10:00,42.04,42.04,41.99,42.02,167634.0,30.9156,30.9156,30.8789,30.9009,167634.0
2015-10-09 12:20:00,42.02,42.02,41.97,41.99,122944.0,30.9009,30.9009,30.8642,30.8789,122944.0
2015-10-09 12:30:00,42.0,42.0,41.94,41.97,105862.0,30.8862,30.8862,30.8421,30.8642,105862.0
2015-10-09 12:40:00,41.97,41.99,41.94,41.97,243702.0,30.8642,30.8789,30.8421,30.8642,243702.0
2015-10-09 12:50:00,41.97,42.0,41.96,41.97,253860.0,30.8642,30.8862,30.8568,30.8642,253860.0
2015-10-09 13:00:00,41.98,42.01,41.96,41.97,417558.0,30.8715,30.8936,30.8568,30.8642,417558.0
2015-10-09 13:10:00,41.97,41.98,41.93,41.96,315981.0,30.8642,30.8715,30.8347,30.8568,315981.0
2015-10-09 13:20:00,41.95,41.98,41.94,41.95,99793.0,30.8495,30.8715,30.8421,30.8495,99793.0
2015-10-09 13:30:00,41.96,42.0,41.95,41.98,179917.0,30.8568,30.8862,30.8495,30.8715,179917.0
2015-10-09 13:40:00,41.98,42.01,41.96,41.98,167639.0,30.8715,30.8936,30.8568,30.8715,167639.0
2015-10-09 13:50:00,41.98,41.99,41.95,41.96,91368.0,30.8715,30.8789,30.8495,30.8568,91368.0
2015-10-09 14:00:00,41.96,41.97,41.91,41.93,162725.0,30.8568,30.8642,30.82,30.8347,162725.0
2015-10-09 14:10:00,41.94,41.96,41.92,41.95,245116.0,30.8421,30.8568,30.8274,30.8495,245116.0
2015-10-09 14:20:00,41.95,42.0,41.94,41.98,166754.0,30.8495,30.8862,30.8421,30.8715,166754.0
2015-10-09 14:30:00,41.98,42.01,41.96,41.99,161201.0,30.8715,30.8936,30.8568,30.8789,161201.0
2015-10-09 14:40:00,41.99,42.0,41.95,41.96,224481.0,30.8789,30.8862,30.8495,30.8568,224481.0
2015-10-09 14:50:00,41.96,42.02,41.93,42.01,328229.0,30.8568,30.9009,30.8347,30.8936,328229.0
2015-10-09 15:00:00,42.02,42.02,41.96,41.98,135202.0,30.9009,30.9009,30.8568,30.8715,135202.0
2015-10-09 15:10:00,41.98,42.0,41.92,41.97,282346.0,30.8715,30.8862,30.8274,30.8642,282346.0
2015-10-09 15:20:00,41.97,42.0,41.97,42.0,233074.0,30.8642,30.8862,30.8642,30.8862,233074.0
2015-10-09 15:30:00,41.99,42.03,41.99,42.0,224388.0,30.8789,30.9083,30.8789,30.8862,224388.0
2015-10-09 15:40:00,42.0,42.06,41.99,42.05,509070.0,30.8862,30.9303,30.8789,30.923,509070.0
2015-10-09 15:50:00,42.05,42.08,42.02,42.04,1372595.0,30.923,30.9451,30.9009,30.9156,1372595.0
2015-10-12 09:30:00,41.83,42.2,41.81,42.15,844098.0,30.7612,31.0333,30.7465,30.9965,844098.0
2015-10-12 09:40:00,42.14,42.26,41.95,42.25,554599.0,30.9892,31.0774,30.8495,31.0701,554599.0
2015-10-12 09:50:00,42.25,42.29,42.2,42.21,382848.0,31.0701,31.0995,31.0333,31.0407,382848.0
2015-10-12 10:00:00,42.2,42.22,42.16,42.22,268548.0,31.0333,31.048,31.0039,31.048,268548.0
2015-10-12 10:10:00,42.21,42.25,42.19,42.23,216404.0,31.0407,31.0701,31.0259,31.0554,216404.0
2015-10-12 10:20:00,42.22,42.23,42.19,42.2,207395.0,31.048,31.0554,31.0259,31.0333,207395.0
2015-10-12 10:30:00,42.2,42.21,42.15,42.17,169641.0,31.0333,31.0407,30.9965,31.0112,169641.0
2015-10-12 10:40:00,42.17,42.19,42.13,42.19,247006.0,31.0112,31.0259,30.9818,31.0259,247006.0
2015-10-12 10:50:00,42.19,42.21,42.16,42.17,221253.0,31.0259,31.0407,31.0039,31.0112,221253.0
2015-10-12 11:00:00,42.17,42.19,42.14,42.18,197014.0,31.0112,31.0259,30.9892,31.0186,197014.0
2015-10-12 11:10:00,42.18,42.23,42.17,42.18,134091.0,31.0186,31.0554,31.0112,31.0186,134091.0
2015-10-12 11:20:00,42.18,42.18,42.14,42.17,95601.0,31.0186,31.0186,30.9892,31.0112,95601.0
2015-10-12 11:30:00,42.16,42.18,42.15,42.16,104648.0,31.0039,31.0186,30.9965,31.0039,104648.0
2015-10-12 11:40:00,42.16,42.2,42.12,42.17,165354.0,31.0039,31.0333,30.9745,31.0112,165354.0
2015-10-12 11:50:00,42.16,42.19,42.15,42.18,111061.0,31.0039,31.0259,30.9965,31.0186,111061.0
2015-10-12 12:00:00,42.19,42.22,42.17,42.22,96659.0,31.0259,31.048,31.0112,31.048,96659.0
2015-10-12 12:10:00,42.22,42.23,42.19,42.19,127291.0,31.048,31.0554,31.0259,31.0259,127291.0
2015-10-12 12:20:00,42.2,42.21,42.16,42.18,175638.0,31.0333,31.0407,31.0039,31.0186,175638.0
2015-10-12 12:30:00,42.18,42.19,42.14,42.17,79939.0,31.0186,31.0259,30.9892,31.0112,79939.0
2015-10-12 12:40:00,42.17,42.17,42.12,42.14,106692.0,31.0112,31.0112,30.9745,30.9892,106692.0
2015-10-12 12:50:00,42.14,42.14,42.05,42.1,242150.0,30.9892,30.9892,30.923,30.9598,242150.0
2015-10-12 13:00:00,42.11,42.11,41.99,42.02,209439.0,30.9671,30.9671,30.8789,30.9009,209439.0
2015-10-12 13:10:00,42.02,42.03,41.98,42.0,153917.0,30.9009,30.9083,30.8715,30.8862,153917.0
2015-10-12 13:20:00,42.0,42.01,41.98,42.0,156931.0,30.8862,30.8936,30.8715,30.8862,156931.0
2015-10-12 13:30:00,42.0,42.01,41.98,41.99,306644.0,30.8862,30.8936,30.8715,30.8789,306644.0
2015-10-12 13:40:00,41.99,42.0,41.98,41.99,98580.0,30.8789,30.8862,30.8715,30.8789,98580.0
2015-10-12 13:50:00,42.0,42.01,41.91,41.91,209434.0,30.8862,30.8936,30.82,30.82,209434.0
2015-10-12 14:00:00,41.91,41.96,41.91,41.96,136909.0,30.82,30.8568,30.82,30.8568,136909.0
2015-10-12 14:10:00,41.96,41.99,41.94,41.94,138027.0,30.8568,30.8789,30.8421,30.8421,138027.0
2015-10-12 14:20:00,41.95,41.97,41.93,41.95,185093.0,30.8495,30.8642,30.8347,30.8495,185093.0
2015-10-12 14:30:00,41.95,42.0,41.92,42.0,169629.0,30.8495,30.8862,30.8274,30.8862,169629.0
2015-10-12 14:40:00,42.0,42.02,41.99,42.01,194152.0,30.8862,30.9009,30.8789,30.8936,194152.0
2015-10-12 14:50:00,42.01,42.04,41.99,42.01,276374.0,30.8936,30.9156,30.8789,30.8936,276374.0
2015-10-12 15:00:00,42.01,42.02,41.98,42.02,234274.0,30.8936,30.9009,30.8715,30.9009,234274.0
2015-10-12 15:10:00,42.01,42.04,42.0,42.04,173901.0,30.8936,30.9156,30.8862,30.9156,173901.0
2015-10-12 15:20:00,42.04,42.04,42.0,42.02,194665.0,30.9156,30.9156,30.8862,30.9009,194665.0
2015-10-12 15:30:00,42.03,42.08,42.01,42.07,243859.0,30.9083,30.9451,30.8936,30.9377,243859.0
2015-10-12 15:40:00,42.07,42.08,42.03,42.05,439130.0,30.9377,30.9451,30.9083,30.923,439130.0
2015-10-12 15:50:00,42.05,42.05,41.97,42.0,871114.0,30.923,30.923,30.8642,30.8862,871114.0
2015-10-13 09:30:00,41.8,41.91,41.78,41.9,607553.0,30.7391,30.82,30.7244,30.8127,607553.0
2015-10-13 09:40:00,41.91,41.91,41.66,41.69,438304.0,30.82,30.82,30.6362,30.6583,438304.0
2015-10-13 09:50:00,41.69,41.72,41.65,41.67,298016.0,30.6583,30.6803,30.6288,30.6435,298016.0
2015-10-13 10:00:00,41.67,41.7,41.64,41.66,395160.0,30.6435,30.6656,30.6215,30.6362,395160.0
2015-10-13 10:10:00,41.66,41.69,41.61,41.68,307806.0,30.6362,30.6583,30.5994,30.6509,307806.0
2015-10-13 10:20:00,41.68,41.75,41.66,41.74,400190.0,30.6509,30.7024,30.6362,30.695,400190.0
2015-10-13 10:30:00,41.75,41.77,41.67,41.69,301009.0,30.7024,30.7171,30.6435,30.6583,301009.0
2015-10-13 10:40:00,41.69,41.69,41.62,41.62,213155.0,30.6583,30.6583,30.6068,30.6068,213155.0
2015-10-13 10:50:00,41.63,41.67,41.61,41.63,234127.0,30.6141,30.6435,30.5994,30.6141,234127.0
2015-10-13 11:00:00,41.63,41.65,41.58,41.6,226717.0,30.6141,30.6288,30.5774,30.5921,226717.0
2015-10-13 11:10:00,41.6,41.63,41.55,41.6,245826.0,30.5921,30.6141,30.5553,30.5921,245826.0
2015-10-13 11:20:00,41.6,41.62,41.58,41.61,229533.0,30.5921,30.6068,30.5774,30.5994,229533.0
2015-10-13 11:30:00,41.61,41.65,41.59,41.65,169450.0,30.5994,30.6288,30.5847,30.6288,169450.0
2015-10-13 11:40:00,41.65,41.65,41.6,41.65,115240.0,30.6288,30.6288,30.5921,30.6288,115240.0
2015-10-13 11:50:00,41.64,41.66,41.62,41.66,155990.0,30.6215,30.6362,30.6068,30.6362,155990.0
2015-10-13 12:00:00,41.66,41.7,41.64,41.66,428601.0,30.6362,30.6656,30.6215,30.6362,428601.0
2015-10-13 12:10:00,41.67,41.71,41.66,41.68,128757.0,30.6435,30.673,30.6362,30.6509,128757.0
2015-10-13 12:20:00,41.69,41.75,41.68,41.7,149272.0,30.6583,30.7024,30.6509,30.6656,149272.0
2015-10-13 12:30:00,41.71,41.73,41.7,41.7,206232.0,30.673,30.6877,30.6656,30.6656,206232.0
2015-10-13 12:40:00,41.71,41.74,41.67,41.68,241249.0,30.673,30.695,30.6435,30.6509,241249.0
2015-10-13 12:50:00,41.68,41.69,41.66,41.67,212298.0,30.6509,30.6583,30.6362,30.6435,212298.0
2015-10-13 13:00:00,41.67,41.69,41.64,41.68,189797.0,30.6435,30.6583,30.6215,30.6509,189797.0
2015-10-13 13:10:00,41.68,41.71,41.66,41.71,181646.0,30.6509,30.673,30.6362,30.673,181646.0
2015-10-13 13:20:00,41.71,41.73,41.69,41.73,126022.0,30.673,30.6877,30.6583,30.6877,126022.0
2015-10-13 13:30:00,41.73,41.73,41.66,41.69,119285.0,30.6877,30.6877,30.6362,30.6583,119285.0
2015-10-13 13:40:00,41.69,41.74,41.68,41.73,135747.0,30.6583,30.695,30.6509,30.6877,135747.0
2015-10-13 13:50:00,41.73,41.74,41.69,41.73,104778.0,30.6877,30.695,30.6583,30.6877,104778.0
2015-10-13 14:00:00,41.73,41.73,41.69,41.71,173322.0,30.6877,30.6877,30.6583,30.673,173322.0
2015-10-13 14:10:00,41.7,41.72,41.67,41.69,200846.0,30.6656,30.6803,30.6435,30.6583,200846.0
2015-10-13 14:20:00,41.7,41.7,41.65,41.68,100003.0,30.6656,30.6656,30.6288,30.6509,100003.0
2015-10-13 14:30:00,41.67,41.7,41.64,41.69,161223.0,30.6435,30.6656,30.6215,30.6583,161223.0
2015-10-13 14:40:00,41.69,41.7,41.67,41.69,140179.0,30.6583,30.6656,30.6435,30.6583,140179.0
2015-10-13 14:50:00,41.7,41.71,41.66,41.71,182552.0,30.6656,30.673,30.6362,30.673,182552.0
2015-10-13 15:00:00,41.7,41.74,41.69,41.7,361120.0,30.6656,30.695,30.6583,30.6656,361120.0
2015-10-13 15:10:00,41.7,41.73,41.65,41.65,242905.0,30.6656,30.6877,30.6288,30.6288,242905.0
2015-10-13 15:20:00,41.66,41.66,41.62,41.65,382666.0,30.6362,30.6362,30.6068,30.6288,382666.0
2015-10-13 15:30:00,41.64,41.68,41.56,41.58,508208.0,30.6215,30.6509,30.5627,30.5774,508208.0
2015-10-13 15:40:00,41.58,41.61,41.54,41.61,853876.0,30.5774,30.5994,30.5479,30.5994,853876.0
2015-10-13 15:50:00,41.61,41.66,41.59,41.65,1758459.0,30.5994,30.6362,30.5847,30.6288,1758459.0
2015-10-14 09:30:00,41.56,41.68,41.56,41.64,765960.0,30.5627,30.6509,30.5627,30.6215,765960.0
2015-10-14 09:40:00,41.64,41.67,41.6,41.63,233191.0,30.6215,30.6435,30.5921,30.6141,233191.0
2015-10-14 09:50:00,41.63,41.79,41.61,41.74,185377.0,30.6141,30.7318,30.5994,30.695,185377.0
2015-10-14 10:00:00,41.74,41.74,41.66,41.67,106763.0,30.695,30.695,30.6362,30.6435,106763.0
2015-10-14 10:10:00,41.67,41.68,41.63,41.66,195068.0,30.6435,30.6509,30.6141,30.6362,195068.0
2015-10-14 10:20:00,41.66,41.71,41.63,41.64,136822.0,30.6362,30.673,30.6141,30.6215,136822.0
2015-10-14 10:30:00,41.64,41.69,41.63,41.67,168854.0,30.6215,30.6583,30.6141,30.6435,168854.0
2015-10-14 10:40:00,41.66,41.69,41.64,41.67,301050.0,30.6362,30.6583,30.6215,30.6435,301050.0
2015-10-14 10:50:00,41.67,41.71,41.66,41.68,181309.0,30.6435,30.673,30.6362,30.6509,181309.0
2015-10-14 11:00:00,41.68,41.77,41.66,41.73,332252.0,30.6509,30.7171,30.6362,30.6877,332252.0
2015-10-14 11:10:00,41.72,41.74,41.68,41.71,287764.0,30.6803,30.695,30.6509,30.673,287764.0
2015-10-14 11:20:00,41.71,41.76,41.69,41.75,259692.0,30.673,30.7097,30.6583,30.7024,259692.0
2015-10-14 11:30:00,41.75,41.79,41.72,41.77,240650.0,30.7024,30.7318,30.6803,30.7171,240650.0
2015-10-14 11:40:00,41.77,41.79,41.76,41.77,130384.0,30.7171,30.7318,30.7097,30.7171,130384.0
2015-10-14 11:50:00,41.77,41.83,41.77,41.82,155033.0,30.7171,30.7612,30.7171,30.7539,155033.0
2015-10-14 12:00:00,41.82,41.83,41.76,41.77,294395.0,30.7539,30.7612,30.7097,30.7171,294395.0
2015-10-14 12:10:00,41.77,41.81,41.77,41.8,232185.0,30.7171,30.7465,30.7171,30.7391,232185.0
2015-10-14 12:20:00,41.8,41.83,41.8,41.83,153702.0,30.7391,30.7612,30.7391,30.7612,153702.0
2015-10-14 12:30:00,41.82,41.87,41.82,41.84,240962.0,30.7539,30.7906,30.7539,30.7686,240962.0
2015-10-14 12:40:00,41.83,41.88,41.83,41.87,310829.0,30.7612,30.798,30.7612,30.7906,310829.0
2015-10-14 12:50:00,41.87,41.9,41.85,41.9,212892.0,30.7906,30.8127,30.7759,30.8127,212892.0
2015-10-14 13:00:00,41.9,41.94,41.89,41.93,213595.0,30.8127,30.8421,30.8053,30.8347,213595.0
2015-10-14 13:10:00,41.94,41.94,41.9,41.93,292007.0,30.8421,30.8421,30.8127,30.8347,292007.0
2015-10-14 13:20:00,41.92,41.93,41.88,41.88,168026.0,30.8274,30.8347,30.798,30.798,168026.0
2015-10-14 13:30:00,41.88,41.96,41.88,41.96,195982.0,30.798,30.8568,30.798,30.8568,195982.0
2015-10-14 13:40:00,41.96,41.96,41.91,41.94,224884.0,30.8568,30.8568,30.82,30.8421,224884.0
2015-10-14 13:50:00,41.93,41.94,41.87,41.9,273896.0,30.8347,30.8421,30.7906,30.8127,273896.0
2015-10-14 14:00:00,41.9,41.94,41.75,41.77,315705.0,30.8127,30.8421,30.7024,30.7171,315705.0
2015-10-14 14:10:00,41.77,41.78,41.71,41.71,193053.0,30.7171,30.7244,30.673,30.673,193053.0
2015-10-14 14:20:00,41.71,41.72,41.64,41.64,287484.0,30.673,30.6803,30.6215,30.6215,287484.0
2015-10-14 14:30:00,41.64,41.71,41.63,41.71,292837.0,30.6215,30.673,30.6141,30.673,292837.0
2015-10-14 14:40:00,41.7,41.72,41.68,41.69,260043.0,30.6656,30.6803,30.6509,30.6583,260043.0
2015-10-14 14:50:00,41.69,41.71,41.65,41.68,179210.0,30.6583,30.673,30.6288,30.6509,179210.0
2015-10-14 15:00:00,41.69,41.7,41.66,41.7,159202.0,30.6583,30.6656,30.6362,30.6656,159202.0
2015-10-14 15:10:00,41.69,41.72,41.65,41.65,216532.0,30.6583,30.6803,30.6288,30.6288,216532.0
2015-10-14 15:20:00,41.66,41.69,41.65,41.68,359850.0,30.6362,30.6583,30.6288,30.6509,359850.0
2015-10-14 15:30:00,41.68,41.72,41.64,41.66,388649.0,30.6509,30.6803,30.6215,30.6362,388649.0
2015-10-14 15:40:00,41.66,41.68,41.6,41.62,614523.0,30.6362,30.6509,30.5921,30.6068,614523.0
2015-10-14 15:50:00,41.62,41.71,41.61,41.68,1695099.0,30.6068,30.673,30.5994,30.6509,1695099.0
2015-10-15 09:30:00,41.9,41.98,41.83,41.93,555887.0,30.8127,30.8715,30.7612,30.8347,555887.0
2015-10-15 09:40:00,41.93,41.94,41.86,41.9,465725.0,30.8347,30.8421,30.7833,30.8127,465725.0
2015-10-15 09:50:00,41.89,41.9,41.77,41.8,207769.0,30.8053,30.8127,30.7171,30.7391,207769.0
2015-10-15 10:00:00,41.8,41.84,41.69,41.72,378807.0,30.7391,30.7686,30.6583,30.6803,378807.0
2015-10-15 10:10:00,41.73,41.8,41.71,41.74,277364.0,30.6877,30.7391,30.673,30.695,277364.0
2015-10-15 10:20:00,41.74,41.74,41.61,41.61,268108.0,30.695,30.695,30.5994,30.5994,268108.0
2015-10-15 10:30:00,41.62,41.71,41.6,41.71,179119.0,30.6068,30.673,30.5921,30.673,179119.0
2015-10-15 10:40:00,41.71,41.74,41.69,41.73,149929.0,30.673,30.695,30.6583,30.6877,149929.0
2015-10-15 10:50:00,41.73,41.78,41.73,41.75,257688.0,30.6877,30.7244,30.6877,30.7024,257688.0
2015-10-15 11:00:00,41.75,41.8,41.74,41.8,164393.0,30.7024,30.7391,30.695,30.7391,164393.0
2015-10-15 11:10:00,41.8,41.81,41.72,41.76,100843.0,30.7391,30.7465,30.6803,30.7097,100843.0
2015-10-15 11:20:00,41.76,41.83,41.75,41.82,105134.0,30.7097,30.7612,30.7024,30.7539,105134.0
2015-10-15 11:30:00,41.83,41.84,41.77,41.81,255762.0,30.7612,30.7686,30.7171,30.7465,255762.0
2015-10-15 11:40:00,41.8,41.83,41.78,41.83,245345.0,30.7391,30.7612,30.7244,30.7612,245345.0
2015-10-15 11:50:00,41.82,41.83,41.78,41.82,200117.0,30.7539,30.7612,30.7244,30.7539,200117.0
2015-10-15 12:00:00,41.82,41.84,41.74,41.74,102647.0,30.7539,30.7686,30.695,30.695,102647.0
2015-10-15 12:10:00,41.75,41.76,41.71,41.75,120947.0,30.7024,30.7097,30.673,30.7024,120947.0
2015-10-15 12:20:00,41.75,41.79,41.73,41.77,129464.0,30.7024,30.7318,30.6877,30.7171,129464.0
2015-10-15 12:30:00,41.77,41.81,41.75,41.8,64199.0,30.7171,30.7465,30.7024,30.7391,64199.0
2015-10-15 12:40:00,41.8,41.84,41.78,41.8,113276.0,30.7391,30.7686,30.7244,30.7391,113276.0
2015-10-15 12:50:00,41.82,41.83,41.75,41.77,127676.0,30.7539,30.7612,30.7024,30.7171,127676.0
2015-10-15 13:00:00,41.76,41.84,41.73,41.82,142445.0,30.7097,30.7686,30.6877,30.7539,142445.0
2015-10-15 13:10:00,41.82,41.85,41.79,41.82,116911.0,30.7539,30.7759,30.7318,30.7539,116911.0
2015-10-15 13:20:00,41.82,41.86,41.78,41.81,102427.0,30.7539,30.7833,30.7244,30.7465,102427.0
2015-10-15 13:30:00,41.82,41.85,41.78,41.84,145799.0,30.7539,30.7759,30.7244,30.7686,145799.0
2015-10-15 13:40:00,41.85,41.85,41.81,41.82,90672.0,30.7759,30.7759,30.7465,30.7539,90672.0
2015-10-15 13:50:00,41.82,41.85,41.8,41.82,191783.0,30.7539,30.7759,30.7391,30.7539,191783.0
2015-10-15 14:00:00,41.83,41.88,41.82,41.85,131115.0,30.7612,30.798,30.7539,30.7759,131115.0
2015-10-15 14:10:00,41.86,41.88,41.83,41.84,165251.0,30.7833,30.798,30.7612,30.7686,165251.0
2015-10-15 14:20:00,41.85,41.86,41.77,41.78,108204.0,30.7759,30.7833,30.7171,30.7244,108204.0
2015-10-15 14:30:00,41.78,41.89,41.77,41.89,265301.0,30.7244,30.8053,30.7171,30.8053,265301.0
2015-10-15 14:40:00,41.89,41.95,41.87,41.9,238947.0,30.8053,30.8495,30.7906,30.8127,238947.0
2015-10-15 14:50:00,41.9,41.95,41.88,41.95,203806.0,30.8127,30.8495,30.798,30.8495,203806.0
2015-10-15 15:00:00,41.95,41.97,41.91,41.92,258312.0,30.8495,30.8642,30.82,30.8274,258312.0
2015-10-15 15:10:00,41.93,41.99,41.92,41.98,250968.0,30.8347,30.8789,30.8274,30.8715,250968.0
2015-10-15 15:20:00,41.99,42.03,41.96,42.0,629300.0,30.8789,30.9083,30.8568,30.8862,629300.0
2015-10-15 15:30:00,42.0,42.02,41.98,42.0,709363.0,30.8862,30.9009,30.8715,30.8862,709363.0
2015-10-15 15:40:00,42.0,42.02,41.96,41.96,645796.0,30.8862,30.9009,30.8568,30.8568,645796.0
2015-10-15 15:50:00,41.97,42.0,41.92,41.93,926689.0,30.8642,30.8862,30.8274,30.8347,926689.0
2015-10-16 09:30:00,42.16,42.21,41.96,42.16,1883983.0,31.0039,31.0407,30.8568,31.0039,1883983.0
2015-10-16 09:40:00,42.16,42.16,42.1,42.14,267024.0,31.0039,31.0039,30.9598,30.9892,267024.0
2015-10-16 09:50:00,42.15,42.2,42.14,42.18,194636.0,30.9965,31.0333,30.9892,31.0186,194636.0
2015-10-16 10:00:00,42.18,42.19,42.11,42.11,470527.0,31.0186,31.0259,30.9671,30.9671,470527.0
2015-10-16 10:10:00,42.12,42.14,42.07,42.1,507621.0,30.9745,30.9892,30.9377,30.9598,507621.0
2015-10-16 10:20:00,42.09,42.11,42.01,42.03,273543.0,30.9524,30.9671,30.8936,30.9083,273543.0
2015-10-16 10:30:00,42.03,42.04,42.0,42.01,270633.0,30.9083,30.9156,30.8862,30.8936,270633.0
2015-10-16 10:40:00,42.0,42.02,41.96,42.01,352195.0,30.8862,30.9009,30.8568,30.8936,352195.0
2015-10-16 10:50:00,42.01,42.01,41.99,41.99,371219.0,30.8936,30.8936,30.8789,30.8789,371219.0
2015-10-16 11:00:00,42.0,42.05,41.99,42.04,538935.0,30.8862,30.923,30.8789,30.9156,538935.0
2015-10-16 11:10:00,42.04,42.06,42.0,42.0,251150.0,30.9156,30.9303,30.8862,30.8862,251150.0
2015-10-16 11:20:00,42.01,42.04,42.0,42.02,135915.0,30.8936,30.9156,30.8862,30.9009,135915.0
2015-10-16 11:30:00,42.02,42.06,42.01,42.03,317343.0,30.9009,30.9303,30.8936,30.9083,317343.0
2015-10-16 11:40:00,42.03,42.04,42.0,42.03,82358.0,30.9083,30.9156,30.8862,30.9083,82358.0
2015-10-16 11:50:00,42.02,42.04,41.99,42.02,168235.0,30.9009,30.9156,30.8789,30.9009,168235.0
2015-10-16 12:00:00,42.02,42.02,41.95,41.95,147699.0,30.9009,30.9009,30.8495,30.8495,147699.0
2015-10-16 12:10:00,41.96,41.97,41.93,41.95,143461.0,30.8568,30.8642,30.8347,30.8495,143461.0
2015-10-16 12:20:00,41.95,41.98,41.93,41.96,89386.0,30.8495,30.8715,30.8347,30.8568,89386.0
2015-10-16 12:30:00,41.96,41.97,41.93,41.97,209375.0,30.8568,30.8642,30.8347,30.8642,209375.0
2015-10-16 12:40:00,41.97,41.98,41.94,41.97,161714.0,30.8642,30.8715,30.8421,30.8642,161714.0
2015-10-16 12:50:00,41.97,42.01,41.96,42.0,119642.0,30.8642,30.8936,30.8568,30.8862,119642.0
2015-10-16 13:00:00,42.0,42.0,41.98,41.99,223904.0,30.8862,30.8862,30.8715,30.8789,223904.0
2015-10-16 13:10:00,42.0,42.0,41.97,41.98,169626.0,30.8862,30.8862,30.8642,30.8715,169626.0
2015-10-16 13:20:00,41.98,41.99,41.96,41.98,247916.0,30.8715,30.8789,30.8568,30.8715,247916.0
2015-10-16 13:30:00,41.98,41.98,41.92,41.93,487853.0,30.8715,30.8715,30.8274,30.8347,487853.0
2015-10-16 13:40:00,41.93,41.94,41.89,41.91,582468.0,30.8347,30.8421,30.8053,30.82,582468.0
2015-10-16 13:50:00,41.91,41.94,41.9,41.94,942803.0,30.82,30.8421,30.8127,30.8421,942803.0
2015-10-16 14:00:00,41.93,41.94,41.88,41.91,556878.0,30.8347,30.8421,30.798,30.82,556878.0
2015-10-16 14:10:00,41.91,41.94,41.9,41.94,352173.0,30.82,30.8421,30.8127,30.8421,352173.0
2015-10-16 14:20:00,41.94,42.05,41.93,42.04,587911.0,30.8421,30.923,30.8347,30.9156,587911.0
2015-10-16 14:30:00,42.05,42.07,42.02,42.07,466717.0,30.923,30.9377,30.9009,30.9377,466717.0
2015-10-16 14:40:00,42.06,42.08,42.05,42.07,662684.0,30.9303,30.9451,30.923,30.9377,662684.0
2015-10-16 14:50:00,42.07,42.09,42.05,42.06,352671.0,30.9377,30.9524,30.923,30.9303,352671.0
2015-10-16 15:00:00,42.07,42.07,42.05,42.07,521864.0,30.9377,30.9377,30.923,30.9377,521864.0
2015-10-16 15:10:00,42.07,42.07,42.04,42.05,315505.0,30.9377,30.9377,30.9156,30.923,315505.0
2015-10-16 15:20:00,42.05,42.06,42.03,42.05,396602.0,30.923,30.9303,30.9083,30.923,396602.0
2015-10-16 15:30:00,42.04,42.07,41.99,42.0,1062863.0,30.9156,30.9377,30.8789,30.8862,1062863.0
2015-10-16 15:40:00,42.0,42.0,41.97,41.98,587734.0,30.8862,30.8862,30.8642,30.8715,587734.0
2015-10-16 15:50:00,41.99,42.03,41.97,42.0,1530356.0,30.8789,30.9083,30.8642,30.8862,1530356.0
2015-10-19 09:30:00,41.9,42.02,41.81,41.83,827993.0,30.8127,30.9009,30.7465,30.7612,827993.0
2015-10-19 09:40:00,41.82,42.0,41.8,41.96,490645.0,30.7539,30.8862,30.7391,30.8568,490645.0
2015-10-19 09:50:00,41.96,42.0,41.95,41.98,290431.0,30.8568,30.8862,30.8495,30.8715,290431.0
2015-10-19 10:00:00,41.98,42.03,41.95,42.03,479541.0,30.8715,30.9083,30.8495,30.9083,479541.0
2015-10-19 10:10:00,42.03,42.04,41.94,41.97,319593.0,30.9083,30.9156,30.8421,30.8642,319593.0
2015-10-19 10:20:00,41.97,42.0,41.94,41.97,337573.0,30.8642,30.8862,30.8421,30.8642,337573.0
2015-10-19 10:30:00,41.96,41.97,41.96,41.97,151026.0,30.8568,30.8642,30.8568,30.8642,151026.0
2015-10-19 10:40:00,41.97,41.97,41.94,41.96,315445.0,30.8642,30.8642,30.8421,30.8568,315445.0
2015-10-19 10:50:00,41.96,41.96,41.92,41.94,361943.0,30.8568,30.8568,30.8274,30.8421,361943.0
2015-10-19 11:00:00,41.93,41.97,41.92,41.96,208598.0,30.8347,30.8642,30.8274,30.8568,208598.0
2015-10-19 11:10:00,41.97,41.98,41.94,41.96,206381.0,30.8642,30.8715,30.8421,30.8568,206381.0
2015-10-19 11:20:00,41.96,41.97,41.94,41.94,180772.0,30.8568,30.8642,30.8421,30.8421,180772.0
2015-10-19 11:30:00,41.95,42.01,41.94,41.95,287695.0,30.8495,30.8936,30.8421,30.8495,287695.0
2015-10-19 11:40:00,41.95,41.96,41.91,41.93,131162.0,30.8495,30.8568,30.82,30.8347,131162.0
2015-10-19 11:50:00,41.93,41.97,41.92,41.94,257834.0,30.8347,30.8642,30.8274,30.8421,257834.0
2015-10-19 12:00:00,41.93,41.95,41.86,41.87,296847.0,30.8347,30.8495,30.7833,30.7906,296847.0
2015-10-19 12:10:00,41.87,41.88,41.84,41.88,216553.0,30.7906,30.798,30.7686,30.798,216553.0
2015-10-19 12:20:00,41.87,41.93,41.87,41.93,87313.0,30.7906,30.8347,30.7906,30.8347,87313.0
2015-10-19 12:30:00,41.92,41.97,41.92,41.96,154652.0,30.8274,30.8642,30.8274,30.8568,154652.0
2015-10-19 12:40:00,41.97,42.0,41.96,42.0,150935.0,30.8642,30.8862,30.8568,30.8862,150935.0
2015-10-19 12:50:00,41.99,42.06,41.99,42.05,139908.0,30.8789,30.9303,30.8789,30.923,139908.0
2015-10-19 13:00:00,42.05,42.05,41.99,42.0,239300.0,30.923,30.923,30.8789,30.8862,239300.0
2015-10-19 13:10:00,42.0,42.04,41.99,42.02,143724.0,30.8862,30.9156,30.8789,30.9009,143724.0
2015-10-19 13:20:00,42.02,42.05,41.99,42.03,531660.0,30.9009,30.923,30.8789,30.9083,531660.0
2015-10-19 13:30:00,42.02,42.03,41.99,42.0,247704.0,30.9009,30.9083,30.8789,30.8862,247704.0
2015-10-19 13:40:00,42.0,42.01,41.98,42.01,204565.0,30.8862,30.8936,30.8715,30.8936,204565.0
2015-10-19 13:50:00,42.0,42.01,41.97,41.99,160043.0,30.8862,30.8936,30.8642,30.8789,160043.0
2015-10-19 14:00:00,41.99,42.0,41.96,41.98,154581.0,30.8789,30.8862,30.8568,30.8715,154581.0
2015-10-19 14:10:00,41.99,42.0,41.97,41.99,296464.0,30.8789,30.8862,30.8642,30.8789,296464.0
2015-10-19 14:20:00,42.0,42.03,41.98,42.03,302379.0,30.8862,30.9083,30.8715,30.9083,302379.0
2015-10-19 14:30:00,42.02,42.04,42.02,42.03,297155.0,30.9009,30.9156,30.9009,30.9083,297155.0
2015-10-19 14:40:00,42.02,42.04,42.02,42.02,120866.0,30.9009,30.9156,30.9009,30.9009,120866.0
2015-10-19 14:50:00,42.02,42.04,42.02,42.02,206007.0,30.9009,30.9156,30.9009,30.9009,206007.0
2015-10-19 15:00:00,42.02,42.04,42.01,42.04,303249.0,30.9009,30.9156,30.8936,30.9156,303249.0
2015-10-19 15:10:00,42.04,42.04,42.02,42.02,202010.0,30.9156,30.9156,30.9009,30.9009,202010.0
2015-10-19 15:20:00,42.02,42.04,42.0,42.0,279945.0,30.9009,30.9156,30.8862,30.8862,279945.0
2015-10-19 15:30:00,42.0,42.04,41.98,41.98,574104.0,30.8862,30.9156,30.8715,30.8715,574104.0
2015-10-19 15:40:00,41.98,42.01,41.96,41.98,1160309.0,30.8715,30.8936,30.8568,30.8715,1160309.0
2015-10-19 15:50:00,41.98,42.0,41.91,42.0,2187207.0,30.8715,30.8862,30.82,30.8862,2187207.0
2015-10-20 09:30:00,42.0,42.15,42.0,42.11,676241.0,30.8862,30.9965,30.8862,30.9671,676241.0
2015-10-20 09:40:00,42.12,42.2,42.07,42.19,399525.0,30.9745,31.0333,30.9377,31.0259,399525.0
2015-10-20 09:50:00,42.19,42.27,42.18,42.23,474879.0,31.0259,31.0848,31.0186,31.0554,474879.0
2015-10-20 10:00:00,42.23,42.3,42.18,42.21,337719.0,31.0554,31.1068,31.0186,31.0407,337719.0
2015-10-20 10:10:00,42.21,42.26,42.19,42.25,228340.0,31.0407,31.0774,31.0259,31.0701,228340.0
2015-10-20 10:20:00,42.26,42.3,42.19,42.21,312214.0,31.0774,31.1068,31.0259,31.0407,312214.0
2015-10-20 10:30:00,42.21,42.23,42.17,42.2,324486.0,31.0407,31.0554,31.0112,31.0333,324486.0
2015-10-20 10:40:00,42.19,42.24,42.18,42.24,375320.0,31.0259,31.0627,31.0186,31.0627,375320.0
2015-10-20 10:50:00,42.24,42.28,42.18,42.28,466243.0,31.0627,31.0921,31.0186,31.0921,466243.0
2015-10-20 11:00:00,42.28,42.35,42.26,42.3,453939.0,31.0921,31.1436,31.0774,31.1068,453939.0
2015-10-20 11:10:00,42.3,42.36,42.29,42.34,355354.0,31.1068,31.151,31.0995,31.1363,355354.0
2015-10-20 11:20:00,42.35,42.4,42.33,42.33,332497.0,31.1436,31.1804,31.1289,31.1289,332497.0
2015-10-20 11:30:00,42.33,42.35,42.28,42.33,299878.0,31.1289,31.1436,31.0921,31.1289,299878.0
2015-10-20 11:40:00,42.33,42.33,42.24,42.25,777693.0,31.1289,31.1289,31.0627,31.0701,777693.0
2015-10-20 11:50:00,42.25,42.26,42.17,42.23,304885.0,31.0701,31.0774,31.0112,31.0554,304885.0
2015-10-20 12:00:00,42.24,42.28,42.22,42.27,360627.0,31.0627,31.0921,31.048,31.0848,360627.0
2015-10-20 12:10:00,42.27,42.27,42.22,42.23,133090.0,31.0848,31.0848,31.048,31.0554,133090.0
2015-10-20 12:20:00,42.22,42.26,42.2,42.21,178220.0,31.048,31.0774,31.0333,31.0407,178220.0
2015-10-20 12:30:00,42.22,42.27,42.21,42.25,285496.0,31.048,31.0848,31.0407,31.0701,285496.0
2015-10-20 12:40:00,42.24,42.25,42.18,42.19,198865.0,31.0627,31.0701,31.0186,31.0259,198865.0
2015-10-20 12:50:00,42.2,42.25,42.18,42.23,237950.0,31.0333,31.0701,31.0186,31.0554,237950.0
2015-10-20 13:00:00,42.24,42.26,42.21,42.22,184567.0,31.0627,31.0774,31.0407,31.048,184567.0
2015-10-20 13:10:00,42.22,42.27,42.21,42.23,253310.0,31.048,31.0848,31.0407,31.0554,253310.0
2015-10-20 13:20:00,42.23,42.23,42.18,42.2,209261.0,31.0554,31.0554,31.0186,31.0333,209261.0
2015-10-20 13:30:00,42.21,42.22,42.2,42.22,145167.0,31.0407,31.048,31.0333,31.048,145167.0
2015-10-20 13:40:00,42.22,42.23,42.21,42.23,169460.0,31.048,31.0554,31.0407,31.0554,169460.0
2015-10-20 13:50:00,42.23,42.23,42.2,42.21,193336.0,31.0554,31.0554,31.0333,31.0407,193336.0
2015-10-20 14:00:00,42.22,42.24,42.21,42.24,211742.0,31.048,31.0627,31.0407,31.0627,211742.0
2015-10-20 14:10:00,42.23,42.25,42.19,42.25,185843.0,31.0554,31.0701,31.0259,31.0701,185843.0
2015-10-20 14:20:00,42.25,42.26,42.23,42.26,213153.0,31.0701,31.0774,31.0554,31.0774,213153.0
2015-10-20 14:30:00,42.26,42.28,42.25,42.27,294588.0,31.0774,31.0921,31.0701,31.0848,294588.0
2015-10-20 14:40:00,42.27,42.33,42.26,42.33,272033.0,31.0848,31.1289,31.0774,31.1289,272033.0
2015-10-20 14:50:00,42.32,42.34,42.26,42.26,341814.0,31.1215,31.1363,31.0774,31.0774,341814.0
2015-10-20 15:00:00,42.26,42.28,42.26,42.27,313273.0,31.0774,31.0921,31.0774,31.0848,313273.0
2015-10-20 15:10:00,42.27,42.29,42.25,42.26,426747.0,31.0848,31.0995,31.0701,31.0774,426747.0
2015-10-20 15:20:00,42.26,42.34,42.25,42.31,428863.0,31.0774,31.1363,31.0701,31.1142,428863.0
2015-10-20 15:30:00,42.31,42.32,42.27,42.3,371754.0,31.1142,31.1215,31.0848,31.1068,371754.0
2015-10-20 15:40:00,42.29,42.33,42.26,42.27,827767.0,31.0995,31.1289,31.0774,31.0848,827767.0
2015-10-20 15:50:00,42.27,42.33,42.24,42.32,1722323.0,31.0848,31.1289,31.0627,31.1215,1722323.0
2015-10-21 09:30:00,41.98,42.07,41.71,41.83,1871088.0,30.8715,30.9377,30.673,30.7612,1871088.0
2015-10-21 09:40:00,41.83,41.97,41.71,41.96,858253.0,30.7612,30.8642,30.673,30.8568,858253.0
2015-10-21 09:50:00,41.96,42.06,41.95,42.02,1047568.0,30.8568,30.9303,30.8495,30.9009,1047568.0
2015-10-21 10:00:00,42.02,42.16,41.99,42.09,773280.0,30.9009,31.0039,30.8789,30.9524,773280.0
2015-10-21 10:10:00,42.09,42.36,42.08,42.36,678569.0,30.9524,31.151,30.9451,31.151,678569.0
2015-10-21 10:20:00,42.36,42.44,42.34,42.38,625502.0,31.151,31.2098,31.1363,31.1657,625502.0
2015-10-21 10:30:00,42.38,42.47,42.38,42.42,657528.0,31.1657,31.2319,31.1657,31.1951,657528.0
2015-10-21 10:40:00,42.43,42.43,42.33,42.4,287575.0,31.2024,31.2024,31.1289,31.1804,287575.0
2015-10-21 10:50:00,42.41,42.45,42.34,42.45,512743.0,31.1877,31.2171,31.1363,31.2171,512743.0
2015-10-21 11:00:00,42.45,42.51,42.41,42.41,970533.0,31.2171,31.2613,31.1877,31.1877,970533.0
2015-10-21 11:10:00,42.41,42.49,42.41,42.49,226473.0,31.1877,31.2466,31.1877,31.2466,226473.0
2015-10-21 11:20:00,42.49,42.52,42.44,42.45,305308.0,31.2466,31.2686,31.2098,31.2171,305308.0
2015-10-21 11:30:00,42.45,42.46,42.39,42.44,288793.0,31.2171,31.2245,31.173,31.2098,288793.0
2015-10-21 11:40:00,42.44,42.45,42.31,42.34,405219.0,31.2098,31.2171,31.1142,31.1363,405219.0
2015-10-21 11:50:00,42.34,42.4,42.33,42.37,273439.0,31.1363,31.1804,31.1289,31.1583,273439.0
2015-10-21 12:00:00,42.36,42.37,42.31,42.36,198323.0,31.151,31.1583,31.1142,31.151,198323.0
2015-10-21 12:10:00,42.36,42.36,42.29,42.31,402390.0,31.151,31.151,31.0995,31.1142,402390.0
2015-10-21 12:20:00,42.31,42.36,42.31,42.35,225406.0,31.1142,31.151,31.1142,31.1436,225406.0
2015-10-21 12:30:00,42.36,42.42,42.33,42.39,130521.0,31.151,31.1951,31.1289,31.173,130521.0
2015-10-21 12:40:00,42.39,42.42,42.35,42.42,253164.0,31.173,31.1951,31.1436,31.1951,253164.0
2015-10-21 12:50:00,42.42,42.44,42.39,42.42,159392.0,31.1951,31.2098,31.173,31.1951,159392.0
2015-10-21 13:00:00,42.43,42.45,42.4,42.45,229938.0,31.2024,31.2171,31.1804,31.2171,229938.0
2015-10-21 13:10:00,42.45,42.46,42.39,42.39,221221.0,31.2171,31.2245,31.173,31.173,221221.0
2015-10-21 13:20:00,42.39,42.41,42.39,42.4,152558.0,31.173,31.1877,31.173,31.1804,152558.0
2015-10-21 13:30:00,42.4,42.5,42.39,42.44,532902.0,31.1804,31.2539,31.173,31.2098,532902.0
2015-10-21 13:40:00,42.43,42.46,42.41,42.45,130149.0,31.2024,31.2245,31.1877,31.2171,130149.0
2015-10-21 13:50:00,42.45,42.46,42.37,42.39,123962.0,31.2171,31.2245,31.1583,31.173,123962.0
2015-10-21 14:00:00,42.39,42.42,42.36,42.4,237968.0,31.173,31.1951,31.151,31.1804,237968.0
2015-10-21 14:10:00,42.39,42.44,42.38,42.39,389457.0,31.173,31.2098,31.1657,31.173,389457.0
2015-10-21 14:20:00,42.39,42.41,42.32,42.33,114428.0,31.173,31.1877,31.1215,31.1289,114428.0
2015-10-21 14:30:00,42.32,42.4,42.31,42.35,241566.0,31.1215,31.1804,31.1142,31.1436,241566.0
2015-10-21 14:40:00,42.34,42.43,42.34,42.41,193357.0,31.1363,31.2024,31.1363,31.1877,193357.0
2015-10-21 14:50:00,42.41,42.43,42.38,42.4,283284.0,31.1877,31.2024,31.1657,31.1804,283284.0
2015-10-21 15:00:00,42.4,42.41,42.31,42.34,318438.0,31.1804,31.1877,31.1142,31.1363,318438.0
2015-10-21 15:10:00,42.34,42.36,42.28,42.3,354173.0,31.1363,31.151,31.0921,31.1068,354173.0
2015-10-21 15:20:00,42.3,42.31,42.24,42.3,424629.0,31.1068,31.1142,31.0627,31.1068,424629.0
2015-10-21 15:30:00,42.3,42.31,42.25,42.26,347165.0,31.1068,31.1142,31.0701,31.0774,347165.0
2015-10-21 15:40:00,42.26,42.26,42.16,42.21,709704.0,31.0774,31.0774,31.0039,31.0407,709704.0
2015-10-21 15:50:00,42.22,42.24,42.16,42.21,889730.0,31.048,31.0627,31.0039,31.0407,889730.0
2015-10-22 09:30:00,42.44,42.68,42.41,42.68,1076055.0,31.2098,31.3863,31.1877,31.3863,1076055.0
2015-10-22 09:40:00,42.68,42.77,42.58,42.7,659435.0,31.3863,31.4525,31.3127,31.401,659435.0
2015-10-22 09:50:00,42.71,42.83,42.68,42.83,543745.0,31.4083,31.4966,31.3863,31.4966,543745.0
2015-10-22 10:00:00,42.83,42.9,42.78,42.84,594897.0,31.4966,31.5481,31.4598,31.5039,594897.0
2015-10-22 10:10:00,42.84,43.0,42.82,42.94,700535.0,31.5039,31.6216,31.4892,31.5775,700535.0
2015-10-22 10:20:00,42.94,43.0,42.84,43.0,678958.0,31.5775,31.6216,31.5039,31.6216,678958.0
2015-10-22 10:30:00,42.99,43.15,42.96,43.14,1336764.0,31.6143,31.7319,31.5922,31.7246,1336764.0
2015-10-22 10:40:00,43.14,43.22,43.09,43.2,810528.0,31.7246,31.7834,31.6878,31.7687,810528.0
2015-10-22 10:50:00,43.2,43.31,43.19,43.19,683618.0,31.7687,31.8496,31.7613,31.7613,683618.0
2015-10-22 11:00:00,43.18,43.32,43.17,43.3,658266.0,31.754,31.8569,31.7466,31.8422,658266.0
2015-10-22 11:10:00,43.31,43.43,43.3,43.41,946174.0,31.8496,31.9378,31.8422,31.9231,946174.0
2015-10-22 11:20:00,43.42,43.42,43.36,43.42,957307.0,31.9305,31.9305,31.8863,31.9305,957307.0
2015-10-22 11:30:00,43.41,43.42,43.36,43.41,498514.0,31.9231,31.9305,31.8863,31.9231,498514.0
2015-10-22 11:40:00,43.41,43.48,42.84,43.48,945956.0,31.9231,31.9746,31.5039,31.9746,945956.0
2015-10-22 11:50:00,43.48,43.58,43.47,43.57,955313.0,31.9746,32.0481,31.9672,32.0408,955313.0
2015-10-22 12:00:00,43.57,43.58,43.49,43.56,797543.0,32.0408,32.0481,31.9819,32.0334,797543.0
2015-10-22 12:10:00,43.56,43.76,43.54,43.76,976070.0,32.0334,32.1805,32.0187,32.1805,976070.0
2015-10-22 12:20:00,43.75,43.82,43.73,43.79,951743.0,32.1731,32.2246,32.1584,32.2026,951743.0
2015-10-22 12:30:00,43.8,43.85,43.63,43.68,840377.0,32.2099,32.2467,32.0849,32.1217,840377.0
2015-10-22 12:40:00,43.67,43.79,43.67,43.77,403993.0,32.1143,32.2026,32.1143,32.1879,403993.0
2015-10-22 12:50:00,43.77,43.83,43.72,43.81,641632.0,32.1879,32.232,32.1511,32.2173,641632.0
2015-10-22 13:00:00,43.82,43.82,43.73,43.73,421940.0,32.2246,32.2246,32.1584,32.1584,421940.0
2015-10-22 13:10:00,43.73,43.76,43.7,43.76,812593.0,32.1584,32.1805,32.1364,32.1805,812593.0
2015-10-22 13:20:00,43.76,43.77,43.56,43.57,655831.0,32.1805,32.1879,32.0334,32.0408,655831.0
2015-10-22 13:30:00,43.57,43.58,43.47,43.49,863255.0,32.0408,32.0481,31.9672,31.9819,863255.0
2015-10-22 13:40:00,43.49,43.55,43.48,43.48,394666.0,31.9819,32.0261,31.9746,31.9746,394666.0
2015-10-22 13:50:00,43.49,43.53,43.47,43.49,656316.0,31.9819,32.0114,31.9672,31.9819,656316.0
2015-10-22 14:00:00,43.49,43.51,43.46,43.48,697096.0,31.9819,31.9967,31.9599,31.9746,697096.0
2015-10-22 14:10:00,43.48,43.51,43.47,43.49,725355.0,31.9746,31.9967,31.9672,31.9819,725355.0
2015-10-22 14:20:00,43.5,43.51,43.46,43.5,835890.0,31.9893,31.9967,31.9599,31.9893,835890.0
2015-10-22 14:30:00,43.51,43.52,43.46,43.5,766304.0,31.9967,32.004,31.9599,31.9893,766304.0
2015-10-22 14:40:00,43.5,43.51,43.48,43.5,320472.0,31.9893,31.9967,31.9746,31.9893,320472.0
2015-10-22 14:50:00,43.5,43.53,43.49,43.51,994999.0,31.9893,32.0114,31.9819,31.9967,994999.0
2015-10-22 15:00:00,43.5,43.51,43.47,43.47,1505510.0,31.9893,31.9967,31.9672,31.9672,1505510.0
2015-10-22 15:10:00,43.48,43.48,43.39,43.4,740607.0,31.9746,31.9746,31.9084,31.9158,740607.0
2015-10-22 15:20:00,43.39,43.5,43.37,43.5,700841.0,31.9084,31.9893,31.8937,31.9893,700841.0
2015-10-22 15:30:00,43.49,43.5,43.38,43.41,831578.0,31.9819,31.9893,31.9011,31.9231,831578.0
2015-10-22 15:40:00,43.4,43.42,43.28,43.3,1671309.0,31.9158,31.9305,31.8275,31.8422,1671309.0
2015-10-22 15:50:00,43.3,43.32,43.16,43.24,3127752.0,31.8422,31.8569,31.7393,31.7981,3127752.0
2015-10-23 09:30:00,43.31,43.31,43.08,43.17,998797.0,31.8496,31.8496,31.6804,31.7466,998797.0
2015-10-23 09:40:00,43.18,43.22,43.1,43.13,542982.0,31.754,31.7834,31.6951,31.7172,542982.0
2015-10-23 09:50:00,43.14,43.15,42.98,43.04,796702.0,31.7246,31.7319,31.6069,31.651,796702.0
2015-10-23 10:00:00,43.05,43.05,42.9,42.96,591197.0,31.6584,31.6584,31.5481,31.5922,591197.0
2015-10-23 10:10:00,42.97,42.98,42.81,42.83,417548.0,31.5995,31.6069,31.4819,31.4966,417548.0
2015-10-23 10:20:00,42.82,42.89,42.79,42.87,450001.0,31.4892,31.5407,31.4672,31.526,450001.0
2015-10-23 10:30:00,42.88,42.94,42.84,42.93,353555.0,31.5334,31.5775,31.5039,31.5701,353555.0
2015-10-23 10:40:00,42.92,43.01,42.92,42.98,384703.0,31.5628,31.629,31.5628,31.6069,384703.0
2015-10-23 10:50:00,42.98,42.99,42.95,42.96,261644.0,31.6069,31.6143,31.5848,31.5922,261644.0
2015-10-23 11:00:00,42.97,43.02,42.95,42.95,352476.0,31.5995,31.6363,31.5848,31.5848,352476.0
2015-10-23 11:10:00,42.95,42.96,42.83,42.83,352940.0,31.5848,31.5922,31.4966,31.4966,352940.0
2015-10-23 11:20:00,42.84,42.93,42.75,42.79,506196.0,31.5039,31.5701,31.4378,31.4672,506196.0
2015-10-23 11:30:00,42.78,42.83,42.78,42.83,265622.0,31.4598,31.4966,31.4598,31.4966,265622.0
2015-10-23 11:40:00,42.82,42.91,42.81,42.91,388258.0,31.4892,31.5554,31.4819,31.5554,388258.0
2015-10-23 11:50:00,42.91,42.95,42.81,42.83,378691.0,31.5554,31.5848,31.4819,31.4966,378691.0
2015-10-23 12:00:00,42.83,42.91,42.82,42.88,251078.0,31.4966,31.5554,31.4892,31.5334,251078.0
2015-10-23 12:10:00,42.88,42.98,42.87,42.98,332243.0,31.5334,31.6069,31.526,31.6069,332243.0
2015-10-23 12:20:00,42.98,43.02,42.95,43.01,380256.0,31.6069,31.6363,31.5848,31.629,380256.0
2015-10-23 12:30:00,43.01,43.03,42.99,43.0,208662.0,31.629,31.6437,31.6143,31.6216,208662.0
2015-10-23 12:40:00,43.0,43.05,42.99,43.02,251569.0,31.6216,31.6584,31.6143,31.6363,251569.0
2015-10-23 12:50:00,43.03,43.03,42.95,42.98,310285.0,31.6437,31.6437,31.5848,31.6069,310285.0
2015-10-23 13:00:00,42.98,42.98,42.91,42.94,179363.0,31.6069,31.6069,31.5554,31.5775,179363.0
2015-10-23 13:10:00,42.94,42.96,42.91,42.96,239676.0,31.5775,31.5922,31.5554,31.5922,239676.0
2015-10-23 13:20:00,42.96,43.01,42.95,42.99,265549.0,31.5922,31.629,31.5848,31.6143,265549.0
2015-10-23 13:30:00,42.99,43.02,42.98,43.0,212394.0,31.6143,31.6363,31.6069,31.6216,212394.0
2015-10-23 13:40:00,43.0,43.02,42.98,43.02,238336.0,31.6216,31.6363,31.6069,31.6363,238336.0
2015-10-23 13:50:00,43.02,43.03,42.97,42.99,247062.0,31.6363,31.6437,31.5995,31.6143,247062.0
2015-10-23 14:00:00,42.99,43.02,42.98,42.99,229094.0,31.6143,31.6363,31.6069,31.6143,229094.0
2015-10-23 14:10:00,42.98,43.01,42.95,42.99,310311.0,31.6069,31.629,31.5848,31.6143,310311.0
2015-10-23 14:20:00,42.98,42.99,42.94,42.94,367227.0,31.6069,31.6143,31.5775,31.5775,367227.0
2015-10-23 14:30:00,42.95,42.99,42.94,42.98,248881.0,31.5848,31.6143,31.5775,31.6069,248881.0
2015-10-23 14:40:00,42.98,43.0,42.94,43.0,370578.0,31.6069,31.6216,31.5775,31.6216,370578.0
2015-10-23 14:50:00,43.0,43.0,42.94,42.96,285340.0,31.6216,31.6216,31.5775,31.5922,285340.0
2015-10-23 15:00:00,42.96,42.98,42.93,42.96,294213.0,31.5922,31.6069,31.5701,31.5922,294213.0
2015-10-23 15:10:00,42.96,42.99,42.93,42.99,317197.0,31.5922,31.6143,31.5701,31.6143,317197.0
2015-10-23 15:20:00,42.99,43.01,42.94,42.98,502788.0,31.6143,31.629,31.5775,31.6069,502788.0
2015-10-23 15:30:00,42.98,42.99,42.91,42.95,472592.0,31.6069,31.6143,31.5554,31.5848,472592.0
2015-10-23 15:40:00,42.95,42.98,42.85,42.87,943490.0,31.5848,31.6069,31.5113,31.526,943490.0
2015-10-23 15:50:00,42.87,42.88,42.78,42.8,2124646.0,31.526,31.5334,31.4598,31.4745,2124646.0
2015-10-26 09:30:00,42.76,42.77,42.58,42.66,886903.0,31.4451,31.4525,31.3127,31.3716,886903.0
2015-10-26 09:40:00,42.66,42.79,42.65,42.77,314776.0,31.3716,31.4672,31.3642,31.4525,314776.0
2015-10-26 09:50:00,42.77,42.8,42.71,42.79,255538.0,31.4525,31.4745,31.4083,31.4672,255538.0
2015-10-26 10:00:00,42.78,42.88,42.75,42.87,249154.0,31.4598,31.5334,31.4378,31.526,249154.0
2015-10-26 10:10:00,42.87,42.87,42.8,42.84,232368.0,31.526,31.526,31.4745,31.5039,232368.0
2015-10-26 10:20:00,42.84,42.89,42.78,42.79,232905.0,31.5039,31.5407,31.4598,31.4672,232905.0
2015-10-26 10:30:00,42.79,42.81,42.68,42.76,432328.0,31.4672,31.4819,31.3863,31.4451,432328.0
2015-10-26 10:40:00,42.76,42.76,42.65,42.67,384727.0,31.4451,31.4451,31.3642,31.3789,384727.0
2015-10-26 10:50:00,42.67,42.7,42.65,42.7,309969.0,31.3789,31.401,31.3642,31.401,309969.0
2015-10-26 11:00:00,42.7,42.75,42.68,42.69,195202.0,31.401,31.4378,31.3863,31.3936,195202.0
2015-10-26 11:10:00,42.7,42.73,42.66,42.73,169492.0,31.401,31.4231,31.3716,31.4231,169492.0
2015-10-26 11:20:00,42.72,42.73,42.62,42.63,401761.0,31.4157,31.4231,31.3422,31.3495,401761.0
2015-10-26 11:30:00,42.64,42.68,42.59,42.67,199454.0,31.3569,31.3863,31.3201,31.3789,199454.0
2015-10-26 11:40:00,42.67,42.71,42.64,42.65,255271.0,31.3789,31.4083,31.3569,31.3642,255271.0
2015-10-26 11:50:00,42.65,42.68,42.63,42.65,151331.0,31.3642,31.3863,31.3495,31.3642,151331.0
2015-10-26 12:00:00,42.65,42.66,42.62,42.65,221217.0,31.3642,31.3716,31.3422,31.3642,221217.0
2015-10-26 12:10:00,42.64,42.65,42.56,42.56,342577.0,31.3569,31.3642,31.298,31.298,342577.0
2015-10-26 12:20:00,42.57,42.58,42.48,42.49,389900.0,31.3054,31.3127,31.2392,31.2466,389900.0
2015-10-26 12:30:00,42.49,42.54,42.46,42.5,286570.0,31.2466,31.2833,31.2245,31.2539,286570.0
2015-10-26 12:40:00,42.51,42.65,42.5,42.65,545374.0,31.2613,31.3642,31.2539,31.3642,545374.0
2015-10-26 12:50:00,42.64,42.73,42.64,42.72,246856.0,31.3569,31.4231,31.3569,31.4157,246856.0
2015-10-26 13:00:00,42.72,42.76,42.7,42.73,200632.0,31.4157,31.4451,31.401,31.4231,200632.0
2015-10-26 13:10:00,42.73,42.75,42.69,42.73,382079.0,31.4231,31.4378,31.3936,31.4231,382079.0
2015-10-26 13:20:00,42.73,42.74,42.7,42.74,126728.0,31.4231,31.4304,31.401,31.4304,126728.0
2015-10-26 13:30:00,42.74,42.77,42.71,42.76,245093.0,31.4304,31.4525,31.4083,31.4451,245093.0
2015-10-26 13:40:00,42.75,42.79,42.74,42.76,233352.0,31.4378,31.4672,31.4304,31.4451,233352.0
2015-10-26 13:50:00,42.76,42.77,42.73,42.74,154873.0,31.4451,31.4525,31.4231,31.4304,154873.0
2015-10-26 14:00:00,42.74,42.75,42.73,42.74,185891.0,31.4304,31.4378,31.4231,31.4304,185891.0
2015-10-26 14:10:00,42.74,42.75,42.71,42.74,125583.0,31.4304,31.4378,31.4083,31.4304,125583.0
2015-10-26 14:20:00,42.74,42.75,42.66,42.68,133835.0,31.4304,31.4378,31.3716,31.3863,133835.0
2015-10-26 14:30:00,42.68,42.69,42.66,42.66,134657.0,31.3863,31.3936,31.3716,31.3716,134657.0
2015-10-26 14:40:00,42.66,42.69,42.63,42.66,173651.0,31.3716,31.3936,31.3495,31.3716,173651.0
2015-10-26 14:50:00,42.66,42.69,42.65,42.68,164020.0,31.3716,31.3936,31.3642,31.3863,164020.0
2015-10-26 15:00:00,42.68,42.71,42.66,42.71,228719.0,31.3863,31.4083,31.3716,31.4083,228719.0
2015-10-26 15:10:00,42.71,42.72,42.63,42.64,459573.0,31.4083,31.4157,31.3495,31.3569,459573.0
2015-10-26 15:20:00,42.64,42.64,42.54,42.55,619841.0,31.3569,31.3569,31.2833,31.2907,619841.0
2015-10-26 15:30:00,42.56,42.64,42.55,42.63,434178.0,31.298,31.3569,31.2907,31.3495,434178.0
2015-10-26 15:40:00,42.63,42.63,42.54,42.56,1308234.0,31.3495,31.3495,31.2833,31.298,1308234.0
2015-10-26 15:50:00,42.55,42.6,42.55,42.58,1095408.0,31.2907,31.3275,31.2907,31.3127,1095408.0
2015-10-27 09:30:00,42.5,42.72,42.5,42.72,579549.0,31.2539,31.4157,31.2539,31.4157,579549.0
2015-10-27 09:40:00,42.72,42.77,42.64,42.72,557933.0,31.4157,31.4525,31.3569,31.4157,557933.0
2015-10-27 09:50:00,42.72,42.72,42.52,42.65,556554.0,31.4157,31.4157,31.2686,31.3642,556554.0
2015-10-27 10:00:00,42.64,42.67,42.6,42.67,351930.0,31.3569,31.3789,31.3275,31.3789,351930.0
2015-10-27 10:10:00,42.67,42.68,42.62,42.65,156390.0,31.3789,31.3863,31.3422,31.3642,156390.0
2015-10-27 10:20:00,42.64,42.69,42.64,42.65,134567.0,31.3569,31.3936,31.3569,31.3642,134567.0
2015-10-27 10:30:00,42.65,42.66,42.61,42.61,135428.0,31.3642,31.3716,31.3348,31.3348,135428.0
2015-10-27 10:40:00,42.62,42.71,42.61,42.63,661159.0,31.3422,31.4083,31.3348,31.3495,661159.0
2015-10-27 10:50:00,42.63,42.64,42.49,42.6,16342836.0,31.3495,31.3569,31.2466,31.3275,16342836.0
2015-10-27 11:00:00,42.6,42.67,42.57,42.65,621936.0,31.3275,31.3789,31.3054,31.3642,621936.0
2015-10-27 11:10:00,42.65,42.66,42.59,42.63,400596.0,31.3642,31.3716,31.3201,31.3495,400596.0
2015-10-27 11:20:00,42.63,42.64,42.59,42.61,192014.0,31.3495,31.3569,31.3201,31.3348,192014.0
2015-10-27 11:30:00,42.61,42.63,42.6,42.62,167706.0,31.3348,31.3495,31.3275,31.3422,167706.0
2015-10-27 11:40:00,42.63,42.63,42.57,42.59,315741.0,31.3495,31.3495,31.3054,31.3201,315741.0
2015-10-27 11:50:00,42.58,42.61,42.51,42.52,218796.0,31.3127,31.3348,31.2613,31.2686,218796.0
2015-10-27 12:00:00,42.53,42.54,42.51,42.52,154706.0,31.276,31.2833,31.2613,31.2686,154706.0
2015-10-27 12:10:00,42.52,42.54,42.48,42.51,546337.0,31.2686,31.2833,31.2392,31.2613,546337.0
2015-10-27 12:20:00,42.52,42.53,42.49,42.5,152037.0,31.2686,31.276,31.2466,31.2539,152037.0
2015-10-27 12:30:00,42.5,42.57,42.49,42.56,260638.0,31.2539,31.3054,31.2466,31.298,260638.0
2015-10-27 12:40:00,42.57,42.6,42.53,42.6,200146.0,31.3054,31.3275,31.276,31.3275,200146.0
2015-10-27 12:50:00,42.6,42.6,42.54,42.54,148403.0,31.3275,31.3275,31.2833,31.2833,148403.0
2015-10-27 13:00:00,42.55,42.55,42.51,42.55,209743.0,31.2907,31.2907,31.2613,31.2907,209743.0
2015-10-27 13:10:00,42.54,42.58,42.54,42.56,150281.0,31.2833,31.3127,31.2833,31.298,150281.0
2015-10-27 13:20:00,42.56,42.6,42.55,42.57,120155.0,31.298,31.3275,31.2907,31.3054,120155.0
2015-10-27 13:30:00,42.56,42.6,42.55,42.6,139167.0,31.298,31.3275,31.2907,31.3275,139167.0
2015-10-27 13:40:00,42.6,42.6,42.53,42.55,205886.0,31.3275,31.3275,31.276,31.2907,205886.0
2015-10-27 13:50:00,42.55,42.57,42.54,42.57,166503.0,31.2907,31.3054,31.2833,31.3054,166503.0
2015-10-27 14:00:00,42.57,42.6,42.56,42.59,186336.0,31.3054,31.3275,31.298,31.3201,186336.0
2015-10-27 14:10:00,42.59,42.62,42.56,42.56,192747.0,31.3201,31.3422,31.298,31.298,192747.0
2015-10-27 14:20:00,42.57,42.62,42.56,42.62,142104.0,31.3054,31.3422,31.298,31.3422,142104.0
2015-10-27 14:30:00,42.62,42.63,42.56,42.6,400814.0,31.3422,31.3495,31.298,31.3275,400814.0
2015-10-27 14:40:00,42.6,42.63,42.58,42.63,244076.0,31.3275,31.3495,31.3127,31.3495,244076.0
2015-10-27 14:50:00,42.62,42.68,42.61,42.62,413350.0,31.3422,31.3863,31.3348,31.3422,413350.0
2015-10-27 15:00:00,42.63,42.68,42.62,42.65,392504.0,31.3495,31.3863,31.3422,31.3642,392504.0
2015-10-27 15:10:00,42.65,42.71,42.64,42.65,957682.0,31.3642,31.4083,31.3569,31.3642,957682.0
2015-10-27 15:20:00,42.65,42.69,42.64,42.66,445227.0,31.3642,31.3936,31.3569,31.3716,445227.0
2015-10-27 15:30:00,42.65,42.67,42.58,42.59,523525.0,31.3642,31.3789,31.3127,31.3201,523525.0
2015-10-27 15:40:00,42.59,42.64,42.59,42.61,531284.0,31.3201,31.3569,31.3201,31.3348,531284.0
2015-10-27 15:50:00,42.62,42.63,42.58,42.61,1114895.0,31.3422,31.3495,31.3127,31.3348,1114895.0
2015-10-28 09:30:00,42.75,42.81,42.68,42.69,401661.0,31.4378,31.4819,31.3863,31.3936,401661.0
2015-10-28 09:40:00,42.7,42.72,42.62,42.63,187703.0,31.401,31.4157,31.3422,31.3495,187703.0
2015-10-28 09:50:00,42.64,42.67,42.6,42.6,175676.0,31.3569,31.3789,31.3275,31.3275,175676.0
2015-10-28 10:00:00,42.6,42.65,42.59,42.59,134844.0,31.3275,31.3642,31.3201,31.3201,134844.0
2015-10-28 10:10:00,42.59,42.62,42.53,42.59,149093.0,31.3201,31.3422,31.276,31.3201,149093.0
2015-10-28 10:20:00,42.59,42.63,42.57,42.6,203316.0,31.3201,31.3495,31.3054,31.3275,203316.0
2015-10-28 10:30:00,42.6,42.65,42.6,42.62,160021.0,31.3275,31.3642,31.3275,31.3422,160021.0
2015-10-28 10:40:00,42.63,42.65,42.6,42.62,264869.0,31.3495,31.3642,31.3275,31.3422,264869.0
2015-10-28 10:50:00,42.63,42.65,42.61,42.62,190126.0,31.3495,31.3642,31.3348,31.3422,190126.0
2015-10-28 11:00:00,42.62,42.66,42.59,42.63,417849.0,31.3422,31.3716,31.3201,31.3495,417849.0
2015-10-28 11:10:00,42.64,42.68,42.61,42.64,413857.0,31.3569,31.3863,31.3348,31.3569,413857.0
2015-10-28 11:20:00,42.64,42.66,42.6,42.6,170070.0,31.3569,31.3716,31.3275,31.3275,170070.0
2015-10-28 11:30:00,42.6,42.65,42.59,42.63,467671.0,31.3275,31.3642,31.3201,31.3495,467671.0
2015-10-28 11:40:00,42.63,42.68,42.63,42.67,418786.0,31.3495,31.3863,31.3495,31.3789,418786.0
2015-10-28 11:50:00,42.68,42.72,42.65,42.71,440016.0,31.3863,31.4157,31.3642,31.4083,440016.0
2015-10-28 12:00:00,42.71,42.71,42.64,42.66,140157.0,31.4083,31.4083,31.3569,31.3716,140157.0
2015-10-28 12:10:00,42.66,42.7,42.64,42.7,181977.0,31.3716,31.401,31.3569,31.401,181977.0
2015-10-28 12:20:00,42.69,42.72,42.66,42.7,161061.0,31.3936,31.4157,31.3716,31.401,161061.0
2015-10-28 12:30:00,42.7,42.7,42.66,42.68,131608.0,31.401,31.401,31.3716,31.3863,131608.0
2015-10-28 12:40:00,42.67,42.69,42.65,42.68,154574.0,31.3789,31.3936,31.3642,31.3863,154574.0
2015-10-28 12:50:00,42.69,42.7,42.67,42.68,594144.0,31.3936,31.401,31.3789,31.3863,594144.0
2015-10-28 13:00:00,42.67,42.7,42.65,42.7,178077.0,31.3789,31.401,31.3642,31.401,178077.0
2015-10-28 13:10:00,42.69,42.71,42.69,42.7,294219.0,31.3936,31.4083,31.3936,31.401,294219.0
2015-10-28 13:20:00,42.7,42.71,42.69,42.7,94709.0,31.401,31.4083,31.3936,31.401,94709.0
2015-10-28 13:30:00,42.7,42.74,42.68,42.74,144948.0,31.401,31.4304,31.3863,31.4304,144948.0
2015-10-28 13:40:00,42.73,42.77,42.7,42.73,281173.0,31.4231,31.4525,31.401,31.4231,281173.0
2015-10-28 13:50:00,42.73,42.84,42.72,42.83,384043.0,31.4231,31.5039,31.4157,31.4966,384043.0
2015-10-28 14:00:00,42.81,42.83,42.45,42.49,401248.0,31.4819,31.4966,31.2171,31.2466,401248.0
2015-10-28 14:10:00,42.5,42.5,42.25,42.3,485432.0,31.2539,31.2539,31.0701,31.1068,485432.0
2015-10-28 14:20:00,42.3,42.35,42.28,42.31,462557.0,31.1068,31.1436,31.0921,31.1142,462557.0
2015-10-28 14:30:00,42.31,42.31,42.21,42.3,235162.0,31.1142,31.1142,31.0407,31.1068,235162.0
2015-10-28 14:40:00,42.3,42.36,42.28,42.31,282080.0,31.1068,31.151,31.0921,31.1142,282080.0
2015-10-28 14:50:00,42.3,42.37,42.28,42.34,288077.0,31.1068,31.1583,31.0921,31.1363,288077.0
2015-10-28 15:00:00,42.34,42.49,42.32,42.46,476148.0,31.1363,31.2466,31.1215,31.2245,476148.0
2015-10-28 15:10:00,42.45,42.54,42.45,42.49,381299.0,31.2171,31.2833,31.2171,31.2466,381299.0
2015-10-28 15:20:00,42.49,42.61,42.49,42.61,393849.0,31.2466,31.3348,31.2466,31.3348,393849.0
2015-10-28 15:30:00,42.61,42.69,42.6,42.68,450087.0,31.3348,31.3936,31.3275,31.3863,450087.0
2015-10-28 15:40:00,42.67,42.75,42.65,42.7,505427.0,31.3789,31.4378,31.3642,31.401,505427.0
2015-10-28 15:50:00,42.7,42.74,42.65,42.71,1060951.0,31.401,31.4304,31.3642,31.4083,1060951.0
2015-10-29 09:30:00,42.66,42.7,42.46,42.5,462646.0,31.3716,31.401,31.2245,31.2539,462646.0
2015-10-29 09:40:00,42.48,42.52,42.39,42.39,209828.0,31.2392,31.2686,31.173,31.173,209828.0
2015-10-29 09:50:00,42.4,42.41,42.34,42.34,232745.0,31.1804,31.1877,31.1363,31.1363,232745.0
2015-10-29 10:00:00,42.34,42.51,42.33,42.46,571192.0,31.1363,31.2613,31.1289,31.2245,571192.0
2015-10-29 10:10:00,42.45,42.49,42.41,42.42,204950.0,31.2171,31.2466,31.1877,31.1951,204950.0
2015-10-29 10:20:00,42.42,42.45,42.39,42.4,432243.0,31.1951,31.2171,31.173,31.1804,432243.0
2015-10-29 10:30:00,42.4,42.46,42.36,42.43,354219.0,31.1804,31.2245,31.151,31.2024,354219.0
2015-10-29 10:40:00,42.44,42.48,42.42,42.43,267240.0,31.2098,31.2392,31.1951,31.2024,267240.0
2015-10-29 10:50:00,42.42,42.51,42.42,42.48,217271.0,31.1951,31.2613,31.1951,31.2392,217271.0
2015-10-29 11:00:00,42.48,42.56,42.45,42.55,179801.0,31.2392,31.298,31.2171,31.2907,179801.0
2015-10-29 11:10:00,42.55,42.56,42.49,42.5,113045.0,31.2907,31.298,31.2466,31.2539,113045.0
2015-10-29 11:20:00,42.5,42.6,42.49,42.59,179385.0,31.2539,31.3275,31.2466,31.3201,179385.0
2015-10-29 11:30:00,42.59,42.62,42.55,42.55,139117.0,31.3201,31.3422,31.2907,31.2907,139117.0
2015-10-29 11:40:00,42.55,42.6,42.55,42.57,117655.0,31.2907,31.3275,31.2907,31.3054,117655.0
2015-10-29 11:50:00,42.56,42.57,42.53,42.57,131476.0,31.298,31.3054,31.276,31.3054,131476.0
2015-10-29 12:00:00,42.57,42.57,42.52,42.52,120923.0,31.3054,31.3054,31.2686,31.2686,120923.0
2015-10-29 12:10:00,42.52,42.62,42.51,42.62,175759.0,31.2686,31.3422,31.2613,31.3422,175759.0
2015-10-29 12:20:00,42.61,42.64,42.58,42.63,107280.0,31.3348,31.3569,31.3127,31.3495,107280.0
2015-10-29 12:30:00,42.63,42.65,42.6,42.6,90501.0,31.3495,31.3642,31.3275,31.3275,90501.0
2015-10-29 12:40:00,42.6,42.66,42.6,42.62,133867.0,31.3275,31.3716,31.3275,31.3422,133867.0
2015-10-29 12:50:00,42.62,42.67,42.61,42.66,180295.0,31.3422,31.3789,31.3348,31.3716,180295.0
2015-10-29 13:00:00,42.66,42.7,42.66,42.69,100737.0,31.3716,31.401,31.3716,31.3936,100737.0
2015-10-29 13:10:00,42.69,42.7,42.66,42.67,96364.0,31.3936,31.401,31.3716,31.3789,96364.0
2015-10-29 13:20:00,42.68,42.68,42.62,42.62,69488.0,31.3863,31.3863,31.3422,31.3422,69488.0
2015-10-29 13:30:00,42.63,42.65,42.61,42.64,139013.0,31.3495,31.3642,31.3348,31.3569,139013.0
2015-10-29 13:40:00,42.65,42.68,42.64,42.67,102861.0,31.3642,31.3863,31.3569,31.3789,102861.0
2015-10-29 13:50:00,42.67,42.69,42.64,42.65,128035.0,31.3789,31.3936,31.3569,31.3642,128035.0
2015-10-29 14:00:00,42.64,42.72,42.63,42.71,188641.0,31.3569,31.4157,31.3495,31.4083,188641.0
2015-10-29 14:10:00,42.72,42.75,42.69,42.7,116034.0,31.4157,31.4378,31.3936,31.401,116034.0
2015-10-29 14:20:00,42.7,42.75,42.69,42.75,95205.0,31.401,31.4378,31.3936,31.4378,95205.0
2015-10-29 14:30:00,42.75,42.75,42.67,42.67,108271.0,31.4378,31.4378,31.3789,31.3789,108271.0
2015-10-29 14:40:00,42.68,42.71,42.66,42.7,153078.0,31.3863,31.4083,31.3716,31.401,153078.0
2015-10-29 14:50:00,42.7,42.77,42.69,42.76,138457.0,31.401,31.4525,31.3936,31.4451,138457.0
2015-10-29 15:00:00,42.77,42.77,42.74,42.75,170057.0,31.4525,31.4525,31.4304,31.4378,170057.0
2015-10-29 15:10:00,42.75,42.8,42.75,42.79,396429.0,31.4378,31.4745,31.4378,31.4672,396429.0
2015-10-29 15:20:00,42.8,42.8,42.76,42.78,282797.0,31.4745,31.4745,31.4451,31.4598,282797.0
2015-10-29 15:30:00,42.77,42.84,42.77,42.84,392786.0,31.4525,31.5039,31.4525,31.5039,392786.0
2015-10-29 15:40:00,42.84,42.9,42.82,42.84,462089.0,31.5039,31.5481,31.4892,31.5039,462089.0
2015-10-29 15:50:00,42.84,42.85,42.76,42.79,535977.0,31.5039,31.5113,31.4451,31.4672,535977.0
2015-10-30 09:30:00,42.8,42.82,42.67,42.77,530988.0,31.4745,31.4892,31.3789,31.4525,530988.0
2015-10-30 09:40:00,42.76,42.82,42.67,42.71,324616.0,31.4451,31.4892,31.3789,31.4083,324616.0
2015-10-30 09:50:00,42.71,42.72,42.64,42.67,261517.0,31.4083,31.4157,31.3569,31.3789,261517.0
2015-10-30 10:00:00,42.67,42.72,42.62,42.7,282706.0,31.3789,31.4157,31.3422,31.401,282706.0
2015-10-30 10:10:00,42.7,42.79,42.66,42.79,302384.0,31.401,31.4672,31.3716,31.4672,302384.0
2015-10-30 10:20:00,42.8,42.8,42.73,42.74,202509.0,31.4745,31.4745,31.4231,31.4304,202509.0
2015-10-30 10:30:00,42.74,42.82,42.74,42.79,195690.0,31.4304,31.4892,31.4304,31.4672,195690.0
2015-10-30 10:40:00,42.78,42.79,42.67,42.68,453460.0,31.4598,31.4672,31.3789,31.3863,453460.0
2015-10-30 10:50:00,42.67,42.7,42.64,42.65,152508.0,31.3789,31.401,31.3569,31.3642,152508.0
2015-10-30 11:00:00,42.65,42.7,42.64,42.69,279062.0,31.3642,31.401,31.3569,31.3936,279062.0
2015-10-30 11:10:00,42.69,42.7,42.63,42.7,219751.0,31.3936,31.401,31.3495,31.401,219751.0
2015-10-30 11:20:00,42.69,42.7,42.63,42.7,154361.0,31.3936,31.401,31.3495,31.401,154361.0
2015-10-30 11:30:00,42.69,42.7,42.66,42.67,298613.0,31.3936,31.401,31.3716,31.3789,298613.0
2015-10-30 11:40:00,42.67,42.7,42.66,42.69,327636.0,31.3789,31.401,31.3716,31.3936,327636.0
2015-10-30 11:50:00,42.7,42.73,42.68,42.7,242744.0,31.401,31.4231,31.3863,31.401,242744.0
2015-10-30 12:00:00,42.69,42.73,42.69,42.73,156947.0,31.3936,31.4231,31.3936,31.4231,156947.0
2015-10-30 12:10:00,42.73,42.74,42.68,42.7,135452.0,31.4231,31.4304,31.3863,31.401,135452.0
2015-10-30 12:20:00,42.7,42.74,42.66,42.66,144667.0,31.401,31.4304,31.3716,31.3716,144667.0
2015-10-30 12:30:00,42.67,42.73,42.66,42.69,208021.0,31.3789,31.4231,31.3716,31.3936,208021.0
2015-10-30 12:40:00,42.7,42.75,42.69,42.73,162362.0,31.401,31.4378,31.3936,31.4231,162362.0
2015-10-30 12:50:00,42.73,42.8,42.71,42.77,154446.0,31.4231,31.4745,31.4083,31.4525,154446.0
2015-10-30 13:00:00,42.77,42.81,42.76,42.77,131907.0,31.4525,31.4819,31.4451,31.4525,131907.0
2015-10-30 13:10:00,42.78,42.82,42.77,42.79,118642.0,31.4598,31.4892,31.4525,31.4672,118642.0
2015-10-30 13:20:00,42.8,42.85,42.8,42.83,182101.0,31.4745,31.5113,31.4745,31.4966,182101.0
2015-10-30 13:30:00,42.83,42.84,42.79,42.84,125555.0,31.4966,31.5039,31.4672,31.5039,125555.0
2015-10-30 13:40:00,42.83,42.86,42.79,42.81,247151.0,31.4966,31.5187,31.4672,31.4819,247151.0
2015-10-30 13:50:00,42.81,42.82,42.8,42.8,76997.0,31.4819,31.4892,31.4745,31.4745,76997.0
2015-10-30 14:00:00,42.8,42.82,42.77,42.78,152980.0,31.4745,31.4892,31.4525,31.4598,152980.0
2015-10-30 14:10:00,42.79,42.81,42.78,42.8,133563.0,31.4672,31.4819,31.4598,31.4745,133563.0
2015-10-30 14:20:00,42.8,42.81,42.75,42.75,150968.0,31.4745,31.4819,31.4378,31.4378,150968.0
2015-10-30 14:30:00,42.76,42.79,42.75,42.76,201281.0,31.4451,31.4672,31.4378,31.4451,201281.0
2015-10-30 14:40:00,42.76,42.77,42.73,42.76,223757.0,31.4451,31.4525,31.4231,31.4451,223757.0
2015-10-30 14:50:00,42.77,42.8,42.74,42.74,176207.0,31.4525,31.4745,31.4304,31.4304,176207.0
2015-10-30 15:00:00,42.75,42.75,42.63,42.63,294054.0,31.4378,31.4378,31.3495,31.3495,294054.0
2015-10-30 15:10:00,42.64,42.65,42.6,42.61,308754.0,31.3569,31.3642,31.3275,31.3348,308754.0
2015-10-30 15:20:00,42.61,42.62,42.48,42.48,285556.0,31.3348,31.3422,31.2392,31.2392,285556.0
2015-10-30 15:30:00,42.49,42.55,42.48,42.52,622994.0,31.2466,31.2907,31.2392,31.2686,622994.0
2015-10-30 15:40:00,42.52,42.56,42.45,42.52,751781.0,31.2686,31.298,31.2171,31.2686,751781.0
2015-10-30 15:50:00,42.52,42.53,42.35,42.35,1868351.0,31.2686,31.276,31.1436,31.1436,1868351.0
2015-11-02 09:30:00,42.32,42.36,42.23,42.34,883156.0,31.1215,31.151,31.0554,31.1363,883156.0
2015-11-02 09:40:00,42.34,42.34,42.2,42.23,359162.0,31.1363,31.1363,31.0333,31.0554,359162.0
2015-11-02 09:50:00,42.23,42.27,42.21,42.24,295214.0,31.0554,31.0848,31.0407,31.0627,295214.0
2015-11-02 10:00:00,42.23,42.26,42.06,42.09,505078.0,31.0554,31.0774,30.9303,30.9524,505078.0
2015-11-02 10:10:00,42.09,42.14,42.03,42.05,639688.0,30.9524,30.9892,30.9083,30.923,639688.0
2015-11-02 10:20:00,42.06,42.06,41.98,42.0,681558.0,30.9303,30.9303,30.8715,30.8862,681558.0
2015-11-02 10:30:00,42.0,42.0,41.9,42.0,440616.0,30.8862,30.8862,30.8127,30.8862,440616.0
2015-11-02 10:40:00,42.0,42.0,41.94,41.97,261198.0,30.8862,30.8862,30.8421,30.8642,261198.0
2015-11-02 10:50:00,41.96,42.01,41.93,41.95,614552.0,30.8568,30.8936,30.8347,30.8495,614552.0
2015-11-02 11:00:00,41.95,42.01,41.94,41.99,530888.0,30.8495,30.8936,30.8421,30.8789,530888.0
2015-11-02 11:10:00,41.99,42.01,41.92,41.94,286821.0,30.8789,30.8936,30.8274,30.8421,286821.0
2015-11-02 11:20:00,41.94,42.0,41.91,42.0,343327.0,30.8421,30.8862,30.82,30.8862,343327.0
2015-11-02 11:30:00,42.0,42.07,41.99,42.07,219483.0,30.8862,30.9377,30.8789,30.9377,219483.0
2015-11-02 11:40:00,42.07,42.12,42.06,42.12,274869.0,30.9377,30.9745,30.9303,30.9745,274869.0
2015-11-02 11:50:00,42.12,42.13,42.07,42.12,215049.0,30.9745,30.9818,30.9377,30.9745,215049.0
2015-11-02 12:00:00,42.12,42.15,42.1,42.1,229437.0,30.9745,30.9965,30.9598,30.9598,229437.0
2015-11-02 12:10:00,42.1,42.11,42.05,42.1,178655.0,30.9598,30.9671,30.923,30.9598,178655.0
2015-11-02 12:20:00,42.11,42.14,42.1,42.13,129919.0,30.9671,30.9892,30.9598,30.9818,129919.0
2015-11-02 12:30:00,42.13,42.14,42.07,42.09,190698.0,30.9818,30.9892,30.9377,30.9524,190698.0
2015-11-02 12:40:00,42.09,42.15,42.08,42.13,197613.0,30.9524,30.9965,30.9451,30.9818,197613.0
2015-11-02 12:50:00,42.13,42.15,42.11,42.14,198574.0,30.9818,30.9965,30.9671,30.9892,198574.0
2015-11-02 13:00:00,42.14,42.14,42.1,42.12,211797.0,30.9892,30.9892,30.9598,30.9745,211797.0
2015-11-02 13:10:00,42.11,42.13,42.07,42.09,325909.0,30.9671,30.9818,30.9377,30.9524,325909.0
2015-11-02 13:20:00,42.09,42.12,42.06,42.09,301197.0,30.9524,30.9745,30.9303,30.9524,301197.0
2015-11-02 13:30:00,42.09,42.13,42.08,42.12,290638.0,30.9524,30.9818,30.9451,30.9745,290638.0
2015-11-02 13:40:00,42.12,42.13,42.09,42.13,202284.0,30.9745,30.9818,30.9524,30.9818,202284.0
2015-11-02 13:50:00,42.13,42.13,42.06,42.06,197029.0,30.9818,30.9818,30.9303,30.9303,197029.0
2015-11-02 14:00:00,42.06,42.06,42.01,42.01,154319.0,30.9303,30.9303,30.8936,30.8936,154319.0
2015-11-02 14:10:00,42.01,42.04,41.98,41.98,168337.0,30.8936,30.9156,30.8715,30.8715,168337.0
2015-11-02 14:20:00,41.98,41.99,41.95,41.98,411782.0,30.8715,30.8789,30.8495,30.8715,411782.0
2015-11-02 14:30:00,41.98,42.06,41.98,42.03,275631.0,30.8715,30.9303,30.8715,30.9083,275631.0
2015-11-02 14:40:00,42.02,42.05,41.99,42.02,352722.0,30.9009,30.923,30.8789,30.9009,352722.0
2015-11-02 14:50:00,42.02,42.05,42.01,42.01,255333.0,30.9009,30.923,30.8936,30.8936,255333.0
2015-11-02 15:00:00,42.01,42.07,42.0,42.05,576875.0,30.8936,30.9377,30.8862,30.923,576875.0
2015-11-02 15:10:00,42.05,42.13,42.05,42.12,443661.0,30.923,30.9818,30.923,30.9745,443661.0
2015-11-02 15:20:00,42.12,42.2,42.11,42.2,566748.0,30.9745,31.0333,30.9671,31.0333,566748.0
2015-11-02 15:30:00,42.19,42.21,42.16,42.19,596222.0,31.0259,31.0407,31.0039,31.0259,596222.0
2015-11-02 15:40:00,42.2,42.23,42.18,42.19,453521.0,31.0333,31.0554,31.0186,31.0259,453521.0
2015-11-02 15:50:00,42.18,42.25,42.17,42.23,836685.0,31.0186,31.0701,31.0112,31.0554,836685.0
2015-11-03 09:30:00,42.18,42.19,41.82,41.96,843873.0,31.0186,31.0259,30.7539,30.8568,843873.0
2015-11-03 09:40:00,41.96,42.06,41.83,41.87,448283.0,30.8568,30.9303,30.7612,30.7906,448283.0
2015-11-03 09:50:00,41.88,41.98,41.81,41.98,431959.0,30.798,30.8715,30.7465,30.8715,431959.0
2015-11-03 10:00:00,41.98,42.07,41.94,42.07,469065.0,30.8715,30.9377,30.8421,30.9377,469065.0
2015-11-03 10:10:00,42.06,42.14,42.05,42.13,173625.0,30.9303,30.9892,30.923,30.9818,173625.0
2015-11-03 10:20:00,42.14,42.2,42.1,42.13,228124.0,30.9892,31.0333,30.9598,30.9818,228124.0
2015-11-03 10:30:00,42.12,42.14,42.08,42.09,169697.0,30.9745,30.9892,30.9451,30.9524,169697.0
2015-11-03 10:40:00,42.09,42.11,42.04,42.05,141138.0,30.9524,30.9671,30.9156,30.923,141138.0
2015-11-03 10:50:00,42.05,42.06,41.96,41.97,150044.0,30.923,30.9303,30.8568,30.8642,150044.0
2015-11-03 11:00:00,41.97,42.02,41.94,41.94,161065.0,30.8642,30.9009,30.8421,30.8421,161065.0
2015-11-03 11:10:00,41.94,41.97,41.92,41.95,142218.0,30.8421,30.8642,30.8274,30.8495,142218.0
2015-11-03 11:20:00,41.95,42.03,41.94,42.01,106720.0,30.8495,30.9083,30.8421,30.8936,106720.0
2015-11-03 11:30:00,42.01,42.03,41.95,42.0,170933.0,30.8936,30.9083,30.8495,30.8862,170933.0
2015-11-03 11:40:00,41.99,42.08,41.99,42.06,136868.0,30.8789,30.9451,30.8789,30.9303,136868.0
2015-11-03 11:50:00,42.05,42.08,42.04,42.05,213690.0,30.923,30.9451,30.9156,30.923,213690.0
2015-11-03 12:00:00,42.05,42.09,42.04,42.09,187664.0,30.923,30.9524,30.9156,30.9524,187664.0
2015-11-03 12:10:00,42.09,42.11,42.06,42.08,158568.0,30.9524,30.9671,30.9303,30.9451,158568.0
2015-11-03 12:20:00,42.08,42.13,42.07,42.11,118442.0,30.9451,30.9818,30.9377,30.9671,118442.0
2015-11-03 12:30:00,42.11,42.12,42.07,42.09,141291.0,30.9671,30.9745,30.9377,30.9524,141291.0
2015-11-03 12:40:00,42.09,42.13,42.07,42.11,132406.0,30.9524,30.9818,30.9377,30.9671,132406.0
2015-11-03 12:50:00,42.11,42.15,42.1,42.1,194986.0,30.9671,30.9965,30.9598,30.9598,194986.0
2015-11-03 13:00:00,42.1,42.16,42.08,42.09,130774.0,30.9598,31.0039,30.9451,30.9524,130774.0
2015-11-03 13:10:00,42.1,42.12,42.07,42.11,133698.0,30.9598,30.9745,30.9377,30.9671,133698.0
2015-11-03 13:20:00,42.1,42.15,42.09,42.13,157905.0,30.9598,30.9965,30.9524,30.9818,157905.0
2015-11-03 13:30:00,42.13,42.15,42.11,42.12,132226.0,30.9818,30.9965,30.9671,30.9745,132226.0
2015-11-03 13:40:00,42.13,42.18,42.12,42.16,190193.0,30.9818,31.0186,30.9745,31.0039,190193.0
2015-11-03 13:50:00,42.15,42.19,42.15,42.16,101644.0,30.9965,31.0259,30.9965,31.0039,101644.0
2015-11-03 14:00:00,42.17,42.25,42.16,42.24,194572.0,31.0112,31.0701,31.0039,31.0627,194572.0
2015-11-03 14:10:00,42.23,42.25,42.2,42.2,100110.0,31.0554,31.0701,31.0333,31.0333,100110.0
2015-11-03 14:20:00,42.21,42.3,42.2,42.3,135361.0,31.0407,31.1068,31.0333,31.1068,135361.0
2015-11-03 14:30:00,42.3,42.32,42.22,42.22,165171.0,31.1068,31.1215,31.048,31.048,165171.0
2015-11-03 14:40:00,42.22,42.26,42.21,42.24,152474.0,31.048,31.0774,31.0407,31.0627,152474.0
2015-11-03 14:50:00,42.24,42.25,42.15,42.16,135597.0,31.0627,31.0701,30.9965,31.0039,135597.0
2015-11-03 15:00:00,42.15,42.19,42.12,42.18,167855.0,30.9965,31.0259,30.9745,31.0186,167855.0
2015-11-03 15:10:00,42.19,42.23,42.18,42.21,187405.0,31.0259,31.0554,31.0186,31.0407,187405.0
2015-11-03 15:20:00,42.21,42.23,42.17,42.23,243377.0,31.0407,31.0554,31.0112,31.0554,243377.0
2015-11-03 15:30:00,42.23,42.23,42.16,42.2,248405.0,31.0554,31.0554,31.0039,31.0333,248405.0
2015-11-03 15:40:00,42.2,42.21,42.15,42.16,331139.0,31.0333,31.0407,30.9965,31.0039,331139.0
2015-11-03 15:50:00,42.15,42.2,42.12,42.18,835849.0,30.9965,31.0333,30.9745,31.0186,835849.0
2015-11-04 09:30:00,42.27,42.39,42.16,42.18,529630.0,31.0848,31.173,31.0039,31.0186,529630.0
2015-11-04 09:40:00,42.19,42.24,42.1,42.22,271481.0,31.0259,31.0627,30.9598,31.048,271481.0
2015-11-04 09:50:00,42.21,42.24,42.1,42.1,224156.0,31.0407,31.0627,30.9598,30.9598,224156.0
2015-11-04 10:00:00,42.11,42.12,42.03,42.05,357631.0,30.9671,30.9745,30.9083,30.923,357631.0
2015-11-04 10:10:00,42.06,42.1,42.0,42.07,176055.0,30.9303,30.9598,30.8862,30.9377,176055.0
2015-11-04 10:20:00,42.07,42.08,42.0,42.01,241053.0,30.9377,30.9451,30.8862,30.8936,241053.0
2015-11-04 10:30:00,42.02,42.09,42.01,42.06,104509.0,30.9009,30.9524,30.8936,30.9303,104509.0
2015-11-04 10:40:00,42.06,42.13,42.05,42.12,264872.0,30.9303,30.9818,30.923,30.9745,264872.0
2015-11-04 10:50:00,42.12,42.14,42.06,42.07,151470.0,30.9745,30.9892,30.9303,30.9377,151470.0
2015-11-04 11:00:00,42.07,42.1,42.03,42.05,162801.0,30.9377,30.9598,30.9083,30.923,162801.0
2015-11-04 11:10:00,42.05,42.08,42.04,42.06,119135.0,30.923,30.9451,30.9156,30.9303,119135.0
2015-11-04 11:20:00,42.06,42.09,42.02,42.07,133595.0,30.9303,30.9524,30.9009,30.9377,133595.0
2015-11-04 11:30:00,42.06,42.08,41.98,42.0,154094.0,30.9303,30.9451,30.8715,30.8862,154094.0
2015-11-04 11:40:00,42.0,42.03,41.96,42.02,139788.0,30.8862,30.9083,30.8568,30.9009,139788.0
2015-11-04 11:50:00,42.02,42.03,41.99,41.99,69154.0,30.9009,30.9083,30.8789,30.8789,69154.0
2015-11-04 12:00:00,41.99,42.01,41.97,42.01,184003.0,30.8789,30.8936,30.8642,30.8936,184003.0
2015-11-04 12:10:00,42.01,42.06,42.0,42.06,88468.0,30.8936,30.9303,30.8862,30.9303,88468.0
2015-11-04 12:20:00,42.05,42.07,42.03,42.03,88086.0,30.923,30.9377,30.9083,30.9083,88086.0
2015-11-04 12:30:00,42.03,42.05,41.98,41.98,93596.0,30.9083,30.923,30.8715,30.8715,93596.0
2015-11-04 12:40:00,41.98,42.04,41.96,42.02,134259.0,30.8715,30.9156,30.8568,30.9009,134259.0
2015-11-04 12:50:00,42.02,42.11,42.02,42.11,102063.0,30.9009,30.9671,30.9009,30.9671,102063.0
2015-11-04 13:00:00,42.1,42.11,42.03,42.04,126523.0,30.9598,30.9671,30.9083,30.9156,126523.0
2015-11-04 13:10:00,42.03,42.05,41.98,41.98,105729.0,30.9083,30.923,30.8715,30.8715,105729.0
2015-11-04 13:20:00,41.98,42.01,41.97,42.0,112009.0,30.8715,30.8936,30.8642,30.8862,112009.0
2015-11-04 13:30:00,42.0,42.01,41.99,42.0,91069.0,30.8862,30.8936,30.8789,30.8862,91069.0
2015-11-04 13:40:00,42.0,42.01,41.96,41.98,109464.0,30.8862,30.8936,30.8568,30.8715,109464.0
2015-11-04 13:50:00,41.99,42.0,41.96,41.98,88971.0,30.8789,30.8862,30.8568,30.8715,88971.0
2015-11-04 14:00:00,41.98,42.0,41.96,41.99,162801.0,30.8715,30.8862,30.8568,30.8789,162801.0
2015-11-04 14:10:00,41.98,42.01,41.97,41.99,223267.0,30.8715,30.8936,30.8642,30.8789,223267.0
2015-11-04 14:20:00,42.0,42.0,41.96,41.97,141365.0,30.8862,30.8862,30.8568,30.8642,141365.0
2015-11-04 14:30:00,41.97,42.02,41.96,42.02,173478.0,30.8642,30.9009,30.8568,30.9009,173478.0
2015-11-04 14:40:00,42.02,42.02,41.99,42.02,211781.0,30.9009,30.9009,30.8789,30.9009,211781.0
2015-11-04 14:50:00,42.02,42.06,42.0,42.05,163232.0,30.9009,30.9303,30.8862,30.923,163232.0
2015-11-04 15:00:00,42.05,42.07,42.01,42.02,199527.0,30.923,30.9377,30.8936,30.9009,199527.0
2015-11-04 15:10:00,42.02,42.03,41.95,41.96,455459.0,30.9009,30.9083,30.8495,30.8568,455459.0
2015-11-04 15:20:00,41.97,42.03,41.95,41.99,313367.0,30.8642,30.9083,30.8495,30.8789,313367.0
2015-11-04 15:30:00,41.99,42.01,41.92,41.92,385562.0,30.8789,30.8936,30.8274,30.8274,385562.0
2015-11-04 15:40:00,41.92,41.93,41.89,41.9,503166.0,30.8274,30.8347,30.8053,30.8127,503166.0
2015-11-04 15:50:00,41.9,41.98,41.89,41.97,950807.0,30.8127,30.8715,30.8053,30.8642,950807.0
2015-11-05 09:30:00,42.0,42.18,41.98,42.18,506587.0,30.8862,31.0186,30.8715,31.0186,506587.0
2015-11-05 09:40:00,42.18,42.19,42.04,42.1,311219.0,31.0186,31.0259,30.9156,30.9598,311219.0
2015-11-05 09:50:00,42.09,42.18,42.08,42.18,172163.0,30.9524,31.0186,30.9451,31.0186,172163.0
2015-11-05 10:00:00,42.19,42.23,42.15,42.17,274698.0,31.0259,31.0554,30.9965,31.0112,274698.0
2015-11-05 10:10:00,42.17,42.3,42.16,42.25,388247.0,31.0112,31.1068,31.0039,31.0701,388247.0
2015-11-05 10:20:00,42.25,42.26,42.16,42.16,199344.0,31.0701,31.0774,31.0039,31.0039,199344.0
2015-11-05 10:30:00,42.17,42.18,42.13,42.13,166718.0,31.0112,31.0186,30.9818,30.9818,166718.0
2015-11-05 10:40:00,42.13,42.18,42.09,42.14,191052.0,30.9818,31.0186,30.9524,30.9892,191052.0
2015-11-05 10:50:00,42.13,42.17,42.09,42.09,300683.0,30.9818,31.0112,30.9524,30.9524,300683.0
2015-11-05 11:00:00,42.09,42.11,42.03,42.04,145951.0,30.9524,30.9671,30.9083,30.9156,145951.0
2015-11-05 11:10:00,42.04,42.15,42.04,42.14,142034.0,30.9156,30.9965,30.9156,30.9892,142034.0
2015-11-05 11:20:00,42.14,42.14,42.09,42.11,306195.0,30.9892,30.9892,30.9524,30.9671,306195.0
2015-11-05 11:30:00,42.11,42.14,42.09,42.12,247719.0,30.9671,30.9892,30.9524,30.9745,247719.0
2015-11-05 11:40:00,42.12,42.2,42.11,42.16,136750.0,30.9745,31.0333,30.9671,31.0039,136750.0
2015-11-05 11:50:00,42.16,42.18,42.15,42.16,65723.0,31.0039,31.0186,30.9965,31.0039,65723.0
2015-11-05 12:00:00,42.16,42.19,42.15,42.17,79742.0,31.0039,31.0259,30.9965,31.0112,79742.0
2015-11-05 12:10:00,42.17,42.2,42.15,42.18,79758.0,31.0112,31.0333,30.9965,31.0186,79758.0
2015-11-05 12:20:00,42.17,42.21,42.17,42.2,129842.0,31.0112,31.0407,31.0112,31.0333,129842.0
2015-11-05 12:30:00,42.2,42.21,42.18,42.19,60954.0,31.0333,31.0407,31.0186,31.0259,60954.0
2015-11-05 12:40:00,42.19,42.22,42.18,42.21,206288.0,31.0259,31.048,31.0186,31.0407,206288.0
2015-11-05 12:50:00,42.21,42.22,42.18,42.22,70519.0,31.0407,31.048,31.0186,31.048,70519.0
2015-11-05 13:00:00,42.21,42.22,42.2,42.21,84604.0,31.0407,31.048,31.0333,31.0407,84604.0
2015-11-05 13:10:00,42.2,42.22,42.19,42.19,84759.0,31.0333,31.048,31.0259,31.0259,84759.0
2015-11-05 13:20:00,42.19,42.22,42.17,42.18,142639.0,31.0259,31.048,31.0112,31.0186,142639.0
2015-11-05 13:30:00,42.18,42.22,42.17,42.2,157032.0,31.0186,31.048,31.0112,31.0333,157032.0
2015-11-05 13:40:00,42.2,42.27,42.18,42.26,249334.0,31.0333,31.0848,31.0186,31.0774,249334.0
2015-11-05 13:50:00,42.26,42.29,42.23,42.29,135618.0,31.0774,31.0995,31.0554,31.0995,135618.0
2015-11-05 14:00:00,42.29,42.3,42.24,42.25,158845.0,31.0995,31.1068,31.0627,31.0701,158845.0
2015-11-05 14:10:00,42.25,42.25,42.22,42.25,147824.0,31.0701,31.0701,31.048,31.0701,147824.0
2015-11-05 14:20:00,42.25,42.26,42.24,42.25,130771.0,31.0701,31.0774,31.0627,31.0701,130771.0
2015-11-05 14:30:00,42.24,42.25,42.22,42.23,112812.0,31.0627,31.0701,31.048,31.0554,112812.0
2015-11-05 14:40:00,42.23,42.27,42.22,42.25,93696.0,31.0554,31.0848,31.048,31.0701,93696.0
2015-11-05 14:50:00,42.25,42.28,42.25,42.26,216215.0,31.0701,31.0921,31.0701,31.0774,216215.0
2015-11-05 15:00:00,42.26,42.27,42.22,42.22,194542.0,31.0774,31.0848,31.048,31.048,194542.0
2015-11-05 15:10:00,42.22,42.24,42.17,42.23,240896.0,31.048,31.0627,31.0112,31.0554,240896.0
2015-11-05 15:20:00,42.23,42.29,42.22,42.29,235505.0,31.0554,31.0995,31.048,31.0995,235505.0
2015-11-05 15:30:00,42.29,42.32,42.26,42.29,275707.0,31.0995,31.1215,31.0774,31.0995,275707.0
2015-11-05 15:40:00,42.29,42.35,42.28,42.29,460500.0,31.0995,31.1436,31.0921,31.0995,460500.0
2015-11-05 15:50:00,42.29,42.35,42.28,42.34,1021630.0,31.0995,31.1436,31.0921,31.1363,1021630.0
2015-11-06 09:30:00,41.97,42.22,41.97,42.11,704147.0,30.8642,31.048,30.8642,30.9671,704147.0
2015-11-06 09:40:00,42.1,42.11,41.91,41.94,367822.0,30.9598,30.9671,30.82,30.8421,367822.0
2015-11-06 09:50:00,41.95,41.97,41.85,41.89,346442.0,30.8495,30.8642,30.7759,30.8053,346442.0
2015-11-06 10:00:00,41.89,41.9,41.71,41.79,425110.0,30.8053,30.8127,30.673,30.7318,425110.0
2015-11-06 10:10:00,41.79,41.81,41.75,41.8,197781.0,30.7318,30.7465,30.7024,30.7391,197781.0
2015-11-06 10:20:00,41.8,41.8,41.72,41.76,270668.0,30.7391,30.7391,30.6803,30.7097,270668.0
2015-11-06 10:30:00,41.77,41.82,41.74,41.81,275336.0,30.7171,30.7539,30.695,30.7465,275336.0
2015-11-06 10:40:00,41.81,41.92,41.8,41.84,270116.0,30.7465,30.8274,30.7391,30.7686,270116.0
2015-11-06 10:50:00,41.84,41.84,41.78,41.79,185484.0,30.7686,30.7686,30.7244,30.7318,185484.0
2015-11-06 11:00:00,41.8,41.8,41.7,41.73,188277.0,30.7391,30.7391,30.6656,30.6877,188277.0
2015-11-06 11:10:00,41.73,41.76,41.7,41.73,269655.0,30.6877,30.7097,30.6656,30.6877,269655.0
2015-11-06 11:20:00,41.73,41.76,41.7,41.76,273281.0,30.6877,30.7097,30.6656,30.7097,273281.0
2015-11-06 11:30:00,41.75,41.76,41.72,41.75,281558.0,30.7024,30.7097,30.6803,30.7024,281558.0
2015-11-06 11:40:00,41.75,41.78,41.72,41.77,183661.0,30.7024,30.7244,30.6803,30.7171,183661.0
2015-11-06 11:50:00,41.77,41.81,41.75,41.75,198142.0,30.7171,30.7465,30.7024,30.7024,198142.0
2015-11-06 12:00:00,41.76,41.78,41.72,41.74,226129.0,30.7097,30.7244,30.6803,30.695,226129.0
2015-11-06 12:10:00,41.74,41.79,41.71,41.71,243680.0,30.695,30.7318,30.673,30.673,243680.0
2015-11-06 12:20:00,41.71,41.71,41.61,41.64,237834.0,30.673,30.673,30.5994,30.6215,237834.0
2015-11-06 12:30:00,41.64,41.67,41.62,41.67,183100.0,30.6215,30.6435,30.6068,30.6435,183100.0
2015-11-06 12:40:00,41.66,41.7,41.64,41.69,139005.0,30.6362,30.6656,30.6215,30.6583,139005.0
2015-11-06 12:50:00,41.69,41.73,41.67,41.7,149633.0,30.6583,30.6877,30.6435,30.6656,149633.0
2015-11-06 13:00:00,41.69,41.73,41.68,41.73,142246.0,30.6583,30.6877,30.6509,30.6877,142246.0
2015-11-06 13:10:00,41.72,41.79,41.72,41.75,170458.0,30.6803,30.7318,30.6803,30.7024,170458.0
2015-11-06 13:20:00,41.75,41.79,41.74,41.78,126440.0,30.7024,30.7318,30.695,30.7244,126440.0
2015-11-06 13:30:00,41.78,41.79,41.76,41.77,84674.0,30.7244,30.7318,30.7097,30.7171,84674.0
2015-11-06 13:40:00,41.77,41.8,41.76,41.79,353995.0,30.7171,30.7391,30.7097,30.7318,353995.0
2015-11-06 13:50:00,41.79,41.84,41.78,41.84,180257.0,30.7318,30.7686,30.7244,30.7686,180257.0
2015-11-06 14:00:00,41.85,41.95,41.85,41.91,222057.0,30.7759,30.8495,30.7759,30.82,222057.0
2015-11-06 14:10:00,41.91,41.92,41.88,41.88,195334.0,30.82,30.8274,30.798,30.798,195334.0
2015-11-06 14:20:00,41.88,41.94,41.88,41.94,229367.0,30.798,30.8421,30.798,30.8421,229367.0
2015-11-06 14:30:00,41.94,41.94,41.85,41.86,297902.0,30.8421,30.8421,30.7759,30.7833,297902.0
2015-11-06 14:40:00,41.86,41.88,41.84,41.86,162939.0,30.7833,30.798,30.7686,30.7833,162939.0
2015-11-06 14:50:00,41.87,41.91,41.84,41.89,172910.0,30.7906,30.82,30.7686,30.8053,172910.0
2015-11-06 15:00:00,41.89,41.91,41.87,41.9,301206.0,30.8053,30.82,30.7906,30.8127,301206.0
2015-11-06 15:10:00,41.9,41.91,41.86,41.9,261577.0,30.8127,30.82,30.7833,30.8127,261577.0
2015-11-06 15:20:00,41.9,41.91,41.87,41.91,318843.0,30.8127,30.82,30.7906,30.82,318843.0
2015-11-06 15:30:00,41.9,41.95,41.88,41.91,520919.0,30.8127,30.8495,30.798,30.82,520919.0
2015-11-06 15:40:00,41.9,41.95,41.89,41.93,440505.0,30.8127,30.8495,30.8053,30.8347,440505.0
2015-11-06 15:50:00,41.92,41.96,41.89,41.95,686541.0,30.8274,30.8568,30.8053,30.8495,686541.0
2015-11-09 09:30:00,41.7,41.79,41.62,41.71,551655.0,30.6656,30.7318,30.6068,30.673,551655.0
2015-11-09 09:40:00,41.72,41.72,41.54,41.56,296326.0,30.6803,30.6803,30.5479,30.5627,296326.0
2015-11-09 09:50:00,41.56,41.6,41.52,41.59,218000.0,30.5627,30.5921,30.5332,30.5847,218000.0
2015-11-09 10:00:00,41.59,41.64,41.55,41.62,230998.0,30.5847,30.6215,30.5553,30.6068,230998.0
2015-11-09 10:10:00,41.62,41.71,41.6,41.7,167219.0,30.6068,30.673,30.5921,30.6656,167219.0
2015-11-09 10:20:00,41.71,41.71,41.62,41.62,169498.0,30.673,30.673,30.6068,30.6068,169498.0
2015-11-09 10:30:00,41.62,41.67,41.61,41.65,146261.0,30.6068,30.6435,30.5994,30.6288,146261.0
2015-11-09 10:40:00,41.65,41.65,41.61,41.65,107237.0,30.6288,30.6288,30.5994,30.6288,107237.0
2015-11-09 10:50:00,41.64,41.65,41.57,41.58,159586.0,30.6215,30.6288,30.57,30.5774,159586.0
2015-11-09 11:00:00,41.57,41.57,41.45,41.46,225582.0,30.57,30.57,30.4818,30.4891,225582.0
2015-11-09 11:10:00,41.46,41.52,41.45,41.51,166778.0,30.4891,30.5332,30.4818,30.5259,166778.0
2015-11-09 11:20:00,41.51,41.55,41.48,41.51,173140.0,30.5259,30.5553,30.5038,30.5259,173140.0
2015-11-09 11:30:00,41.52,41.6,41.51,41.58,128601.0,30.5332,30.5921,30.5259,30.5774,128601.0
2015-11-09 11:40:00,41.57,41.59,41.5,41.51,189962.0,30.57,30.5847,30.5185,30.5259,189962.0
2015-11-09 11:50:00,41.51,41.52,41.48,41.52,126057.0,30.5259,30.5332,30.5038,30.5332,126057.0
2015-11-09 12:00:00,41.52,41.58,41.51,41.55,164119.0,30.5332,30.5774,30.5259,30.5553,164119.0
2015-11-09 12:10:00,41.55,41.59,41.52,41.54,176927.0,30.5553,30.5847,30.5332,30.5479,176927.0
2015-11-09 12:20:00,41.53,41.56,41.5,41.5,141787.0,30.5406,30.5627,30.5185,30.5185,141787.0
2015-11-09 12:30:00,41.5,41.58,41.49,41.55,118505.0,30.5185,30.5774,30.5112,30.5553,118505.0
2015-11-09 12:40:00,41.56,41.62,41.56,41.59,175511.0,30.5627,30.6068,30.5627,30.5847,175511.0
2015-11-09 12:50:00,41.59,41.59,41.56,41.56,92773.0,30.5847,30.5847,30.5627,30.5627,92773.0
2015-11-09 13:00:00,41.57,41.58,41.49,41.51,131200.0,30.57,30.5774,30.5112,30.5259,131200.0
2015-11-09 13:10:00,41.51,41.52,41.45,41.46,131058.0,30.5259,30.5332,30.4818,30.4891,131058.0
2015-11-09 13:20:00,41.46,41.51,41.45,41.49,95645.0,30.4891,30.5259,30.4818,30.5112,95645.0
2015-11-09 13:30:00,41.48,41.56,41.48,41.55,115711.0,30.5038,30.5627,30.5038,30.5553,115711.0
2015-11-09 13:40:00,41.55,41.58,41.52,41.55,124623.0,30.5553,30.5774,30.5332,30.5553,124623.0
2015-11-09 13:50:00,41.55,41.58,41.52,41.56,164750.0,30.5553,30.5774,30.5332,30.5627,164750.0
2015-11-09 14:00:00,41.57,41.61,41.54,41.61,113937.0,30.57,30.5994,30.5479,30.5994,113937.0
2015-11-09 14:10:00,41.6,41.61,41.53,41.54,114123.0,30.5921,30.5994,30.5406,30.5479,114123.0
2015-11-09 14:20:00,41.54,41.59,41.53,41.57,105103.0,30.5479,30.5847,30.5406,30.57,105103.0
2015-11-09 14:30:00,41.58,41.61,41.51,41.52,249736.0,30.5774,30.5994,30.5259,30.5332,249736.0
2015-11-09 14:40:00,41.52,41.53,41.48,41.49,165528.0,30.5332,30.5406,30.5038,30.5112,165528.0
2015-11-09 14:50:00,41.49,41.51,41.46,41.47,199452.0,30.5112,30.5259,30.4891,30.4965,199452.0
2015-11-09 15:00:00,41.47,41.48,41.4,41.41,337663.0,30.4965,30.5038,30.445,30.4523,337663.0
2015-11-09 15:10:00,41.41,41.43,41.34,41.39,364805.0,30.4523,30.4671,30.4009,30.4376,364805.0
2015-11-09 15:20:00,41.39,41.46,41.35,41.43,319332.0,30.4376,30.4891,30.4082,30.4671,319332.0
2015-11-09 15:30:00,41.44,41.56,41.43,41.54,535479.0,30.4744,30.5627,30.4671,30.5479,535479.0
2015-11-09 15:40:00,41.54,41.7,41.54,41.68,425670.0,30.5479,30.6656,30.5479,30.6509,425670.0
2015-11-09 15:50:00,41.69,41.69,41.54,41.55,904498.0,30.6583,30.6583,30.5479,30.5553,904498.0
2015-11-10 09:30:00,41.44,41.72,41.43,41.66,432052.0,30.4744,30.6803,30.4671,30.6362,432052.0
2015-11-10 09:40:00,41.66,41.74,41.53,41.6,247459.0,30.6362,30.695,30.5406,30.5921,247459.0
2015-11-10 09:50:00,41.6,41.68,41.57,41.63,149705.0,30.5921,30.6509,30.57,30.6141,149705.0
2015-11-10 10:00:00,41.63,41.71,41.61,41.71,158528.0,30.6141,30.673,30.5994,30.673,158528.0
2015-11-10 10:10:00,41.7,41.74,41.54,41.55,300246.0,30.6656,30.695,30.5479,30.5553,300246.0
2015-11-10 10:20:00,41.55,41.63,41.52,41.61,186488.0,30.5553,30.6141,30.5332,30.5994,186488.0
2015-11-10 10:30:00,41.6,41.66,41.59,41.65,223724.0,30.5921,30.6362,30.5847,30.6288,223724.0
2015-11-10 10:40:00,41.66,41.66,41.61,41.64,259214.0,30.6362,30.6362,30.5994,30.6215,259214.0
2015-11-10 10:50:00,41.64,41.65,41.59,41.61,117694.0,30.6215,30.6288,30.5847,30.5994,117694.0
2015-11-10 11:00:00,41.61,41.63,41.57,41.57,149728.0,30.5994,30.6141,30.57,30.57,149728.0
2015-11-10 11:10:00,41.58,41.62,41.57,41.62,179773.0,30.5774,30.6068,30.57,30.6068,179773.0
2015-11-10 11:20:00,41.62,41.65,41.56,41.6,153353.0,30.6068,30.6288,30.5627,30.5921,153353.0
2015-11-10 11:30:00,41.61,41.65,41.6,41.62,138074.0,30.5994,30.6288,30.5921,30.6068,138074.0
2015-11-10 11:40:00,41.62,41.73,41.61,41.73,132455.0,30.6068,30.6877,30.5994,30.6877,132455.0
2015-11-10 11:50:00,41.73,41.74,41.69,41.72,157107.0,30.6877,30.695,30.6583,30.6803,157107.0
2015-11-10 12:00:00,41.72,41.73,41.7,41.72,155573.0,30.6803,30.6877,30.6656,30.6803,155573.0
2015-11-10 12:10:00,41.72,41.72,41.68,41.71,100922.0,30.6803,30.6803,30.6509,30.673,100922.0
2015-11-10 12:20:00,41.71,41.72,41.68,41.69,116305.0,30.673,30.6803,30.6509,30.6583,116305.0
2015-11-10 12:30:00,41.69,41.69,41.63,41.69,104511.0,30.6583,30.6583,30.6141,30.6583,104511.0
2015-11-10 12:40:00,41.69,41.73,41.68,41.72,111437.0,30.6583,30.6877,30.6509,30.6803,111437.0
2015-11-10 12:50:00,41.72,41.72,41.7,41.71,74191.0,30.6803,30.6803,30.6656,30.673,74191.0
2015-11-10 13:00:00,41.7,41.72,41.64,41.65,126044.0,30.6656,30.6803,30.6215,30.6288,126044.0
2015-11-10 13:10:00,41.65,41.66,41.61,41.66,234644.0,30.6288,30.6362,30.5994,30.6362,234644.0
2015-11-10 13:20:00,41.66,41.69,41.62,41.69,232775.0,30.6362,30.6583,30.6068,30.6583,232775.0
2015-11-10 13:30:00,41.69,41.72,41.68,41.7,166474.0,30.6583,30.6803,30.6509,30.6656,166474.0
2015-11-10 13:40:00,41.7,41.75,41.69,41.73,128657.0,30.6656,30.7024,30.6583,30.6877,128657.0
2015-11-10 13:50:00,41.73,41.77,41.73,41.76,141295.0,30.6877,30.7171,30.6877,30.7097,141295.0
2015-11-10 14:00:00,41.76,41.79,41.75,41.76,119037.0,30.7097,30.7318,30.7024,30.7097,119037.0
2015-11-10 14:10:00,41.77,41.81,41.76,41.77,108554.0,30.7171,30.7465,30.7097,30.7171,108554.0
2015-11-10 14:20:00,41.77,41.78,41.75,41.77,116484.0,30.7171,30.7244,30.7024,30.7171,116484.0
2015-11-10 14:30:00,41.77,41.78,41.74,41.76,156090.0,30.7171,30.7244,30.695,30.7097,156090.0
2015-11-10 14:40:00,41.76,41.79,41.73,41.76,183822.0,30.7097,30.7318,30.6877,30.7097,183822.0
2015-11-10 14:50:00,41.77,41.79,41.75,41.76,188398.0,30.7171,30.7318,30.7024,30.7097,188398.0
2015-11-10 15:00:00,41.76,41.77,41.71,41.77,197354.0,30.7097,30.7171,30.673,30.7171,197354.0
2015-11-10 15:10:00,41.77,41.77,41.73,41.73,165965.0,30.7171,30.7171,30.6877,30.6877,165965.0
2015-11-10 15:20:00,41.73,41.74,41.71,41.74,196518.0,30.6877,30.695,30.673,30.695,196518.0
2015-11-10 15:30:00,41.74,41.75,41.71,41.72,312327.0,30.695,30.7024,30.673,30.6803,312327.0
2015-11-10 15:40:00,41.71,41.78,41.71,41.74,325547.0,30.673,30.7244,30.673,30.695,325547.0
2015-11-10 15:50:00,41.74,41.79,41.7,41.78,606343.0,30.695,30.7318,30.6656,30.7244,606343.0
2015-11-11 09:30:00,41.94,42.14,41.92,42.12,645823.0,30.8421,30.9892,30.8274,30.9745,645823.0
2015-11-11 09:40:00,42.12,42.15,42.03,42.08,257493.0,30.9745,30.9965,30.9083,30.9451,257493.0
2015-11-11 09:50:00,42.08,42.14,41.98,42.0,159207.0,30.9451,30.9892,30.8715,30.8862,159207.0
2015-11-11 10:00:00,42.0,42.07,41.98,42.07,187722.0,30.8862,30.9377,30.8715,30.9377,187722.0
2015-11-11 10:10:00,42.07,42.15,42.06,42.08,123919.0,30.9377,30.9965,30.9303,30.9451,123919.0
2015-11-11 10:20:00,42.08,42.12,42.05,42.1,202800.0,30.9451,30.9745,30.923,30.9598,202800.0
2015-11-11 10:30:00,42.1,42.11,42.04,42.07,180097.0,30.9598,30.9671,30.9156,30.9377,180097.0
2015-11-11 10:40:00,42.06,42.08,42.04,42.04,112894.0,30.9303,30.9451,30.9156,30.9156,112894.0
2015-11-11 10:50:00,42.04,42.05,42.0,42.05,114177.0,30.9156,30.923,30.8862,30.923,114177.0
2015-11-11 11:00:00,42.05,42.05,42.0,42.02,184346.0,30.923,30.923,30.8862,30.9009,184346.0
2015-11-11 11:10:00,42.02,42.07,42.02,42.05,108056.0,30.9009,30.9377,30.9009,30.923,108056.0
2015-11-11 11:20:00,42.05,42.06,42.01,42.02,139232.0,30.923,30.9303,30.8936,30.9009,139232.0
2015-11-11 11:30:00,42.02,42.03,41.97,41.98,151064.0,30.9009,30.9083,30.8642,30.8715,151064.0
2015-11-11 11:40:00,41.98,42.01,41.97,42.01,150453.0,30.8715,30.8936,30.8642,30.8936,150453.0
2015-11-11 11:50:00,42.0,42.05,42.0,42.05,77074.0,30.8862,30.923,30.8862,30.923,77074.0
2015-11-11 12:00:00,42.04,42.07,42.04,42.07,86491.0,30.9156,30.9377,30.9156,30.9377,86491.0
2015-11-11 12:10:00,42.06,42.1,42.06,42.09,74577.0,30.9303,30.9598,30.9303,30.9524,74577.0
2015-11-11 12:20:00,42.09,42.12,42.07,42.12,191210.0,30.9524,30.9745,30.9377,30.9745,191210.0
2015-11-11 12:30:00,42.12,42.13,42.08,42.11,174149.0,30.9745,30.9818,30.9451,30.9671,174149.0
2015-11-11 12:40:00,42.11,42.13,42.11,42.12,37586.0,30.9671,30.9818,30.9671,30.9745,37586.0
2015-11-11 12:50:00,42.12,42.13,42.08,42.11,201797.0,30.9745,30.9818,30.9451,30.9671,201797.0
2015-11-11 13:00:00,42.11,42.12,42.08,42.09,146858.0,30.9671,30.9745,30.9451,30.9524,146858.0
2015-11-11 13:10:00,42.08,42.1,42.07,42.1,57608.0,30.9451,30.9598,30.9377,30.9598,57608.0
2015-11-11 13:20:00,42.1,42.14,42.09,42.13,200864.0,30.9598,30.9892,30.9524,30.9818,200864.0
2015-11-11 13:30:00,42.12,42.15,42.1,42.15,93384.0,30.9745,30.9965,30.9598,30.9965,93384.0
2015-11-11 13:40:00,42.14,42.19,42.14,42.19,128487.0,30.9892,31.0259,30.9892,31.0259,128487.0
2015-11-11 13:50:00,42.18,42.18,42.13,42.14,113573.0,31.0186,31.0186,30.9818,30.9892,113573.0
2015-11-11 14:00:00,42.14,42.15,42.12,42.12,129424.0,30.9892,30.9965,30.9745,30.9745,129424.0
2015-11-11 14:10:00,42.12,42.16,42.1,42.15,126134.0,30.9745,31.0039,30.9598,30.9965,126134.0
2015-11-11 14:20:00,42.14,42.2,42.14,42.17,138439.0,30.9892,31.0333,30.9892,31.0112,138439.0
2015-11-11 14:30:00,42.18,42.19,42.13,42.15,98431.0,31.0186,31.0259,30.9818,30.9965,98431.0
2015-11-11 14:40:00,42.15,42.16,42.11,42.11,136860.0,30.9965,31.0039,30.9671,30.9671,136860.0
2015-11-11 14:50:00,42.11,42.15,42.07,42.07,154445.0,30.9671,30.9965,30.9377,30.9377,154445.0
2015-11-11 15:00:00,42.07,42.08,42.04,42.05,343338.0,30.9377,30.9451,30.9156,30.923,343338.0
2015-11-11 15:10:00,42.04,42.09,42.04,42.05,227187.0,30.9156,30.9524,30.9156,30.923,227187.0
2015-11-11 15:20:00,42.05,42.1,42.04,42.09,331138.0,30.923,30.9598,30.9156,30.9524,331138.0
2015-11-11 15:30:00,42.09,42.1,42.04,42.08,349926.0,30.9524,30.9598,30.9156,30.9451,349926.0
2015-11-11 15:40:00,42.07,42.11,42.02,42.02,368599.0,30.9377,30.9671,30.9009,30.9009,368599.0
2015-11-11 15:50:00,42.02,42.05,41.98,42.03,875056.0,30.9009,30.923,30.8715,30.9083,875056.0
2015-11-12 09:30:00,42.01,42.05,41.82,42.02,483192.0,30.8936,30.923,30.7539,30.9009,483192.0
2015-11-12 09:40:00,42.01,42.03,41.79,41.85,314854.0,30.8936,30.9083,30.7318,30.7759,314854.0
2015-11-12 09:50:00,41.86,41.86,41.78,41.82,193454.0,30.7833,30.7833,30.7244,30.7539,193454.0
2015-11-12 10:00:00,41.83,41.85,41.73,41.76,253202.0,30.7612,30.7759,30.6877,30.7097,253202.0
2015-11-12 10:10:00,41.76,41.78,41.68,41.7,236082.0,30.7097,30.7244,30.6509,30.6656,236082.0
2015-11-12 10:20:00,41.69,41.74,41.68,41.73,149068.0,30.6583,30.695,30.6509,30.6877,149068.0
2015-11-12 10:30:00,41.73,41.73,41.67,41.7,178060.0,30.6877,30.6877,30.6435,30.6656,178060.0
2015-11-12 10:40:00,41.7,41.73,41.68,41.73,213423.0,30.6656,30.6877,30.6509,30.6877,213423.0
2015-11-12 10:50:00,41.73,41.81,41.72,41.8,152356.0,30.6877,30.7465,30.6803,30.7391,152356.0
2015-11-12 11:00:00,41.79,41.83,41.79,41.82,133329.0,30.7318,30.7612,30.7318,30.7539,133329.0
2015-11-12 11:10:00,41.82,41.83,41.75,41.75,142859.0,30.7539,30.7612,30.7024,30.7024,142859.0
2015-11-12 11:20:00,41.76,41.76,41.69,41.7,238792.0,30.7097,30.7097,30.6583,30.6656,238792.0
2015-11-12 11:30:00,41.7,41.71,41.69,41.7,259301.0,30.6656,30.673,30.6583,30.6656,259301.0
2015-11-12 11:40:00,41.69,41.7,41.66,41.68,289672.0,30.6583,30.6656,30.6362,30.6509,289672.0
2015-11-12 11:50:00,41.69,41.7,41.65,41.69,212827.0,30.6583,30.6656,30.6288,30.6583,212827.0
2015-11-12 12:00:00,41.7,41.72,41.67,41.67,164880.0,30.6656,30.6803,30.6435,30.6435,164880.0
2015-11-12 12:10:00,41.67,41.68,41.64,41.68,217385.0,30.6435,30.6509,30.6215,30.6509,217385.0
2015-11-12 12:20:00,41.68,41.68,41.64,41.66,204690.0,30.6509,30.6509,30.6215,30.6362,204690.0
2015-11-12 12:30:00,41.66,41.71,41.65,41.71,204438.0,30.6362,30.673,30.6288,30.673,204438.0
2015-11-12 12:40:00,41.71,41.77,41.7,41.76,211077.0,30.673,30.7171,30.6656,30.7097,211077.0
2015-11-12 12:50:00,41.77,41.85,41.76,41.84,202230.0,30.7171,30.7759,30.7097,30.7686,202230.0
2015-11-12 13:00:00,41.84,41.87,41.8,41.8,160085.0,30.7686,30.7906,30.7391,30.7391,160085.0
2015-11-12 13:10:00,41.8,41.86,41.8,41.86,138314.0,30.7391,30.7833,30.7391,30.7833,138314.0
2015-11-12 13:20:00,41.86,41.86,41.81,41.85,175053.0,30.7833,30.7833,30.7465,30.7759,175053.0
2015-11-12 13:30:00,41.85,41.9,41.85,41.87,162441.0,30.7759,30.8127,30.7759,30.7906,162441.0
2015-11-12 13:40:00,41.87,41.88,41.77,41.8,156706.0,30.7906,30.798,30.7171,30.7391,156706.0
2015-11-12 13:50:00,41.8,41.84,41.78,41.83,93309.0,30.7391,30.7686,30.7244,30.7612,93309.0
2015-11-12 14:00:00,41.83,41.87,41.82,41.85,181909.0,30.7612,30.7906,30.7539,30.7759,181909.0
2015-11-12 14:10:00,41.85,41.85,41.8,41.83,132051.0,30.7759,30.7759,30.7391,30.7612,132051.0
2015-11-12 14:20:00,41.83,41.91,41.79,41.91,233159.0,30.7612,30.82,30.7318,30.82,233159.0
2015-11-12 14:30:00,41.91,41.92,41.86,41.86,187437.0,30.82,30.8274,30.7833,30.7833,187437.0
2015-11-12 14:40:00,41.86,41.89,41.84,41.86,141549.0,30.7833,30.8053,30.7686,30.7833,141549.0
2015-11-12 14:50:00,41.87,41.87,41.77,41.84,201067.0,30.7906,30.7906,30.7171,30.7686,201067.0
2015-11-12 15:00:00,41.83,41.86,41.79,41.81,243854.0,30.7612,30.7833,30.7318,30.7465,243854.0
2015-11-12 15:10:00,41.81,41.81,41.75,41.79,310016.0,30.7465,30.7465,30.7024,30.7318,310016.0
2015-11-12 15:20:00,41.78,41.79,41.75,41.76,259660.0,30.7244,30.7318,30.7024,30.7097,259660.0
2015-11-12 15:30:00,41.76,41.77,41.65,41.69,415181.0,30.7097,30.7171,30.6288,30.6583,415181.0
2015-11-12 15:40:00,41.69,41.69,41.62,41.63,445455.0,30.6583,30.6583,30.6068,30.6141,445455.0
2015-11-12 15:50:00,41.63,41.65,41.57,41.58,744823.0,30.6141,30.6288,30.57,30.5774,744823.0
2015-11-13 09:30:00,41.46,41.73,41.46,41.63,490353.0,30.4891,30.6877,30.4891,30.6141,490353.0
2015-11-13 09:40:00,41.63,41.71,41.63,41.66,250476.0,30.6141,30.673,30.6141,30.6362,250476.0
2015-11-13 09:50:00,41.66,41.79,41.65,41.75,265752.0,30.6362,30.7318,30.6288,30.7024,265752.0
2015-11-13 10:00:00,41.75,41.78,41.67,41.67,306470.0,30.7024,30.7244,30.6435,30.6435,306470.0
2015-11-13 10:10:00,41.68,41.69,41.58,41.6,445113.0,30.6509,30.6583,30.5774,30.5921,445113.0
2015-11-13 10:20:00,41.59,41.66,41.55,41.56,301527.0,30.5847,30.6362,30.5553,30.5627,301527.0
2015-11-13 10:30:00,41.56,41.67,41.55,41.67,143464.0,30.5627,30.6435,30.5553,30.6435,143464.0
2015-11-13 10:40:00,41.67,41.71,41.61,41.65,235915.0,30.6435,30.673,30.5994,30.6288,235915.0
2015-11-13 10:50:00,41.65,41.66,41.55,41.55,278036.0,30.6288,30.6362,30.5553,30.5553,278036.0
2015-11-13 11:00:00,41.55,41.57,41.54,41.57,142223.0,30.5553,30.57,30.5479,30.57,142223.0
2015-11-13 11:10:00,41.57,41.57,41.51,41.52,202842.0,30.57,30.57,30.5259,30.5332,202842.0
2015-11-13 11:20:00,41.52,41.55,41.52,41.54,264013.0,30.5332,30.5553,30.5332,30.5479,264013.0
2015-11-13 11:30:00,41.54,41.55,41.53,41.53,324028.0,30.5479,30.5553,30.5406,30.5406,324028.0
2015-11-13 11:40:00,41.53,41.55,41.49,41.5,99266.0,30.5406,30.5553,30.5112,30.5185,99266.0
2015-11-13 11:50:00,41.5,41.53,41.48,41.52,179529.0,30.5185,30.5406,30.5038,30.5332,179529.0
2015-11-13 12:00:00,41.51,41.56,41.51,41.56,158636.0,30.5259,30.5627,30.5259,30.5627,158636.0
2015-11-13 12:10:00,41.56,41.65,41.54,41.62,121872.0,30.5627,30.6288,30.5479,30.6068,121872.0
2015-11-13 12:20:00,41.63,41.64,41.58,41.58,121167.0,30.6141,30.6215,30.5774,30.5774,121167.0
2015-11-13 12:30:00,41.58,41.6,41.58,41.58,83752.0,30.5774,30.5921,30.5774,30.5774,83752.0
2015-11-13 12:40:00,41.59,41.59,41.52,41.53,170560.0,30.5847,30.5847,30.5332,30.5406,170560.0
2015-11-13 12:50:00,41.53,41.54,41.52,41.54,84030.0,30.5406,30.5479,30.5332,30.5479,84030.0
2015-11-13 13:00:00,41.53,41.56,41.52,41.55,95260.0,30.5406,30.5627,30.5332,30.5553,95260.0
2015-11-13 13:10:00,41.56,41.59,41.54,41.58,101845.0,30.5627,30.5847,30.5479,30.5774,101845.0
2015-11-13 13:20:00,41.57,41.59,41.55,41.57,86845.0,30.57,30.5847,30.5553,30.57,86845.0
2015-11-13 13:30:00,41.57,41.59,41.53,41.56,145098.0,30.57,30.5847,30.5406,30.5627,145098.0
2015-11-13 13:40:00,41.56,41.57,41.55,41.55,110940.0,30.5627,30.57,30.5553,30.5553,110940.0
2015-11-13 13:50:00,41.55,41.57,41.54,41.55,93060.0,30.5553,30.57,30.5479,30.5553,93060.0
2015-11-13 14:00:00,41.55,41.56,41.55,41.55,141044.0,30.5553,30.5627,30.5553,30.5553,141044.0
2015-11-13 14:10:00,41.55,41.62,41.55,41.59,195970.0,30.5553,30.6068,30.5553,30.5847,195970.0
2015-11-13 14:20:00,41.6,41.62,41.57,41.61,174562.0,30.5921,30.6068,30.57,30.5994,174562.0
2015-11-13 14:30:00,41.6,41.61,41.52,41.54,172701.0,30.5921,30.5994,30.5332,30.5479,172701.0
2015-11-13 14:40:00,41.53,41.54,41.49,41.52,261764.0,30.5406,30.5479,30.5112,30.5332,261764.0
2015-11-13 14:50:00,41.52,41.53,41.43,41.49,252734.0,30.5332,30.5406,30.4671,30.5112,252734.0
2015-11-13 15:00:00,41.49,41.52,41.45,41.48,165911.0,30.5112,30.5332,30.4818,30.5038,165911.0
2015-11-13 15:10:00,41.48,41.48,41.45,41.45,388531.0,30.5038,30.5038,30.4818,30.4818,388531.0
2015-11-13 15:20:00,41.45,41.46,41.39,41.41,253010.0,30.4818,30.4891,30.4376,30.4523,253010.0
2015-11-13 15:30:00,41.41,41.48,41.36,41.45,368599.0,30.4523,30.5038,30.4156,30.4818,368599.0
2015-11-13 15:40:00,41.45,41.51,41.39,41.4,671364.0,30.4818,30.5259,30.4376,30.445,671364.0
2015-11-13 15:50:00,41.4,41.43,41.37,41.39,938235.0,30.445,30.4671,30.4229,30.4376,938235.0
2015-11-16 09:30:00,41.43,41.72,41.39,41.72,434402.0,30.4671,30.6803,30.4376,30.6803,434402.0
2015-11-16 09:40:00,41.71,41.84,41.7,41.77,302547.0,30.673,30.7686,30.6656,30.7171,302547.0
2015-11-16 09:50:00,41.78,41.87,41.75,41.84,299370.0,30.7244,30.7906,30.7024,30.7686,299370.0
2015-11-16 10:00:00,41.83,41.89,41.75,41.78,301078.0,30.7612,30.8053,30.7024,30.7244,301078.0
2015-11-16 10:10:00,41.79,41.85,41.75,41.77,182827.0,30.7318,30.7759,30.7024,30.7171,182827.0
2015-11-16 10:20:00,41.77,41.86,41.74,41.83,236526.0,30.7171,30.7833,30.695,30.7612,236526.0
2015-11-16 10:30:00,41.83,41.86,41.8,41.84,187229.0,30.7612,30.7833,30.7391,30.7686,187229.0
2015-11-16 10:40:00,41.84,41.91,41.8,41.88,176905.0,30.7686,30.82,30.7391,30.798,176905.0
2015-11-16 10:50:00,41.87,41.88,41.8,41.83,237344.0,30.7906,30.798,30.7391,30.7612,237344.0
2015-11-16 11:00:00,41.83,41.93,41.83,41.89,201673.0,30.7612,30.8347,30.7612,30.8053,201673.0
2015-11-16 11:10:00,41.89,41.94,41.86,41.89,234544.0,30.8053,30.8421,30.7833,30.8053,234544.0
2015-11-16 11:20:00,41.89,41.92,41.86,41.86,180913.0,30.8053,30.8274,30.7833,30.7833,180913.0
2015-11-16 11:30:00,41.87,41.95,41.87,41.94,217547.0,30.7906,30.8495,30.7906,30.8421,217547.0
2015-11-16 11:40:00,41.93,41.97,41.89,41.93,244012.0,30.8347,30.8642,30.8053,30.8347,244012.0
2015-11-16 11:50:00,41.93,41.94,41.87,41.88,234312.0,30.8347,30.8421,30.7906,30.798,234312.0
2015-11-16 12:00:00,41.88,41.89,41.84,41.86,204270.0,30.798,30.8053,30.7686,30.7833,204270.0
2015-11-16 12:10:00,41.87,41.87,41.75,41.79,191660.0,30.7906,30.7906,30.7024,30.7318,191660.0
2015-11-16 12:20:00,41.79,41.85,41.79,41.83,122343.0,30.7318,30.7759,30.7318,30.7612,122343.0
2015-11-16 12:30:00,41.82,41.91,41.82,41.88,164533.0,30.7539,30.82,30.7539,30.798,164533.0
2015-11-16 12:40:00,41.88,41.9,41.83,41.84,114538.0,30.798,30.8127,30.7612,30.7686,114538.0
2015-11-16 12:50:00,41.84,41.88,41.8,41.8,127524.0,30.7686,30.798,30.7391,30.7391,127524.0
2015-11-16 13:00:00,41.8,41.82,41.78,41.8,154769.0,30.7391,30.7539,30.7244,30.7391,154769.0
2015-11-16 13:10:00,41.8,41.86,41.8,41.81,148219.0,30.7391,30.7833,30.7391,30.7465,148219.0
2015-11-16 13:20:00,41.81,41.82,41.75,41.77,118076.0,30.7465,30.7539,30.7024,30.7171,118076.0
2015-11-16 13:30:00,41.77,41.83,41.77,41.78,158894.0,30.7171,30.7612,30.7171,30.7244,158894.0
2015-11-16 13:40:00,41.78,41.81,41.74,41.79,160591.0,30.7244,30.7465,30.695,30.7318,160591.0
2015-11-16 13:50:00,41.79,41.81,41.75,41.79,117068.0,30.7318,30.7465,30.7024,30.7318,117068.0
2015-11-16 14:00:00,41.8,41.85,41.79,41.82,236090.0,30.7391,30.7759,30.7318,30.7539,236090.0
2015-11-16 14:10:00,41.82,41.88,41.8,41.87,226930.0,30.7539,30.798,30.7391,30.7906,226930.0
2015-11-16 14:20:00,41.87,41.9,41.86,41.9,98286.0,30.7906,30.8127,30.7833,30.8127,98286.0
2015-11-16 14:30:00,41.9,41.92,41.86,41.88,215438.0,30.8127,30.8274,30.7833,30.798,215438.0
2015-11-16 14:40:00,41.89,41.9,41.84,41.84,180736.0,30.8053,30.8127,30.7686,30.7686,180736.0
2015-11-16 14:50:00,41.84,41.85,41.78,41.8,274874.0,30.7686,30.7759,30.7244,30.7391,274874.0
2015-11-16 15:00:00,41.8,41.92,41.8,41.92,197140.0,30.7391,30.8274,30.7391,30.8274,197140.0
2015-11-16 15:10:00,41.91,41.94,41.89,41.93,238449.0,30.82,30.8421,30.8053,30.8347,238449.0
2015-11-16 15:20:00,41.92,42.0,41.91,41.95,364014.0,30.8274,30.8862,30.82,30.8495,364014.0
2015-11-16 15:30:00,41.96,41.99,41.93,41.97,353678.0,30.8568,30.8789,30.8347,30.8642,353678.0
2015-11-16 15:40:00,41.97,41.97,41.83,41.84,620939.0,30.8642,30.8642,30.7612,30.7686,620939.0
2015-11-16 15:50:00,41.84,41.97,41.83,41.97,817302.0,30.7686,30.8642,30.7612,30.8642,817302.0
2015-11-17 09:30:00,41.85,42.15,41.84,42.15,740240.0,30.7759,30.9965,30.7686,30.9965,740240.0
2015-11-17 09:40:00,42.15,42.15,42.04,42.12,510748.0,30.9965,30.9965,30.9156,30.9745,510748.0
2015-11-17 09:50:00,42.12,42.13,41.91,41.96,295384.0,30.9745,30.9818,30.82,30.8568,295384.0
2015-11-17 10:00:00,41.97,42.0,41.86,41.88,384108.0,30.8642,30.8862,30.7833,30.798,384108.0
2015-11-17 10:10:00,41.88,41.88,41.68,41.74,424564.0,30.798,30.798,30.6509,30.695,424564.0
2015-11-17 10:20:00,41.75,41.82,41.74,41.76,443982.0,30.7024,30.7539,30.695,30.7097,443982.0
2015-11-17 10:30:00,41.76,41.88,41.75,41.85,378234.0,30.7097,30.798,30.7024,30.7759,378234.0
2015-11-17 10:40:00,41.85,41.93,41.84,41.9,254445.0,30.7759,30.8347,30.7686,30.8127,254445.0
2015-11-17 10:50:00,41.9,41.98,41.87,41.96,241836.0,30.8127,30.8715,30.7906,30.8568,241836.0
2015-11-17 11:00:00,41.96,41.97,41.93,41.93,152476.0,30.8568,30.8642,30.8347,30.8347,152476.0
2015-11-17 11:10:00,41.93,41.94,41.88,41.92,193493.0,30.8347,30.8421,30.798,30.8274,193493.0
2015-11-17 11:20:00,41.92,41.99,41.9,41.99,194188.0,30.8274,30.8789,30.8127,30.8789,194188.0
2015-11-17 11:30:00,41.99,42.05,41.93,41.97,296667.0,30.8789,30.923,30.8347,30.8642,296667.0
2015-11-17 11:40:00,41.97,42.0,41.94,42.0,106437.0,30.8642,30.8862,30.8421,30.8862,106437.0
2015-11-17 11:50:00,42.0,42.0,41.91,41.91,125095.0,30.8862,30.8862,30.82,30.82,125095.0
2015-11-17 12:00:00,41.91,41.93,41.88,41.92,262991.0,30.82,30.8347,30.798,30.8274,262991.0
2015-11-17 12:10:00,41.93,41.98,41.92,41.98,93766.0,30.8347,30.8715,30.8274,30.8715,93766.0
2015-11-17 12:20:00,41.97,41.98,41.87,41.91,178432.0,30.8642,30.8715,30.7906,30.82,178432.0
2015-11-17 12:30:00,41.9,41.94,41.84,41.86,134046.0,30.8127,30.8421,30.7686,30.7833,134046.0
2015-11-17 12:40:00,41.85,41.85,41.72,41.73,210721.0,30.7759,30.7759,30.6803,30.6877,210721.0
2015-11-17 12:50:00,41.73,41.83,41.71,41.8,209897.0,30.6877,30.7612,30.673,30.7391,209897.0
2015-11-17 13:00:00,41.8,41.86,41.76,41.85,148065.0,30.7391,30.7833,30.7097,30.7759,148065.0
2015-11-17 13:10:00,41.85,41.86,41.76,41.78,91829.0,30.7759,30.7833,30.7097,30.7244,91829.0
2015-11-17 13:20:00,41.77,41.79,41.74,41.76,180999.0,30.7171,30.7318,30.695,30.7097,180999.0
2015-11-17 13:30:00,41.76,41.81,41.75,41.78,138339.0,30.7097,30.7465,30.7024,30.7244,138339.0
2015-11-17 13:40:00,41.79,41.83,41.77,41.81,131912.0,30.7318,30.7612,30.7171,30.7465,131912.0
2015-11-17 13:50:00,41.82,41.83,41.78,41.8,174357.0,30.7539,30.7612,30.7244,30.7391,174357.0
2015-11-17 14:00:00,41.8,41.8,41.74,41.79,260835.0,30.7391,30.7391,30.695,30.7318,260835.0
2015-11-17 14:10:00,41.8,41.8,41.74,41.75,130930.0,30.7391,30.7391,30.695,30.7024,130930.0
2015-11-17 14:20:00,41.75,41.79,41.7,41.7,365864.0,30.7024,30.7318,30.6656,30.6656,365864.0
2015-11-17 14:30:00,41.7,41.71,41.66,41.7,152725.0,30.6656,30.673,30.6362,30.6656,152725.0
2015-11-17 14:40:00,41.7,41.71,41.62,41.69,383384.0,30.6656,30.673,30.6068,30.6583,383384.0
2015-11-17 14:50:00,41.69,41.7,41.62,41.67,157110.0,30.6583,30.6656,30.6068,30.6435,157110.0
2015-11-17 15:00:00,41.67,41.68,41.57,41.57,273565.0,30.6435,30.6509,30.57,30.57,273565.0
2015-11-17 15:10:00,41.57,41.58,41.5,41.54,333383.0,30.57,30.5774,30.5185,30.5479,333383.0
2015-11-17 15:20:00,41.54,41.63,41.52,41.59,487735.0,30.5479,30.6141,30.5332,30.5847,487735.0
2015-11-17 15:30:00,41.59,41.64,41.55,41.56,488239.0,30.5847,30.6215,30.5553,30.5627,488239.0
2015-11-17 15:40:00,41.56,41.67,41.56,41.67,757903.0,30.5627,30.6435,30.5627,30.6435,757903.0
2015-11-17 15:50:00,41.67,41.73,41.65,41.67,963835.0,30.6435,30.6877,30.6288,30.6435,963835.0
2015-11-18 09:30:00,41.77,41.79,41.68,41.79,296497.0,30.7171,30.7318,30.6509,30.7318,296497.0
2015-11-18 09:40:00,41.78,41.89,41.71,41.89,278156.0,30.7244,30.8053,30.673,30.8053,278156.0
2015-11-18 09:50:00,41.89,42.02,41.88,41.92,625497.0,30.8053,30.9009,30.798,30.8274,625497.0
2015-11-18 10:00:00,41.91,41.98,41.9,41.97,225303.0,30.82,30.8715,30.8127,30.8642,225303.0
2015-11-18 10:10:00,41.96,41.97,41.81,41.86,249538.0,30.8568,30.8642,30.7465,30.7833,249538.0
2015-11-18 10:20:00,41.86,41.93,41.83,41.89,151421.0,30.7833,30.8347,30.7612,30.8053,151421.0
2015-11-18 10:30:00,41.9,41.95,41.88,41.93,192598.0,30.8127,30.8495,30.798,30.8347,192598.0
2015-11-18 10:40:00,41.93,41.95,41.87,41.92,250098.0,30.8347,30.8495,30.7906,30.8274,250098.0
2015-11-18 10:50:00,41.92,41.94,41.86,41.91,214252.0,30.8274,30.8421,30.7833,30.82,214252.0
2015-11-18 11:00:00,41.9,41.91,41.81,41.82,169396.0,30.8127,30.82,30.7465,30.7539,169396.0
2015-11-18 11:10:00,41.82,41.93,41.82,41.88,233840.0,30.7539,30.8347,30.7539,30.798,233840.0
2015-11-18 11:20:00,41.87,41.98,41.87,41.96,252262.0,30.7906,30.8715,30.7906,30.8568,252262.0
2015-11-18 11:30:00,41.96,41.99,41.93,41.93,130004.0,30.8568,30.8789,30.8347,30.8347,130004.0
2015-11-18 11:40:00,41.94,42.0,41.93,41.99,135201.0,30.8421,30.8862,30.8347,30.8789,135201.0
2015-11-18 11:50:00,41.99,42.02,41.93,41.93,226329.0,30.8789,30.9009,30.8347,30.8347,226329.0
2015-11-18 12:00:00,41.93,41.97,41.92,41.97,113049.0,30.8347,30.8642,30.8274,30.8642,113049.0
2015-11-18 12:10:00,41.97,42.0,41.95,41.98,133722.0,30.8642,30.8862,30.8495,30.8715,133722.0
2015-11-18 12:20:00,41.98,42.01,41.96,41.96,195370.0,30.8715,30.8936,30.8568,30.8568,195370.0
2015-11-18 12:30:00,41.96,41.97,41.88,41.88,173662.0,30.8568,30.8642,30.798,30.798,173662.0
2015-11-18 12:40:00,41.88,41.93,41.82,41.91,197360.0,30.798,30.8347,30.7539,30.82,197360.0
2015-11-18 12:50:00,41.91,41.92,41.89,41.89,133107.0,30.82,30.8274,30.8053,30.8053,133107.0
2015-11-18 13:00:00,41.89,41.9,41.85,41.87,111439.0,30.8053,30.8127,30.7759,30.7906,111439.0
2015-11-18 13:10:00,41.87,41.91,41.83,41.85,143849.0,30.7906,30.82,30.7612,30.7759,143849.0
2015-11-18 13:20:00,41.86,41.93,41.85,41.91,177567.0,30.7833,30.8347,30.7759,30.82,177567.0
2015-11-18 13:30:00,41.92,41.96,41.91,41.92,261894.0,30.8274,30.8568,30.82,30.8274,261894.0
2015-11-18 13:40:00,41.93,41.94,41.88,41.88,227927.0,30.8347,30.8421,30.798,30.798,227927.0
2015-11-18 13:50:00,41.88,41.91,41.86,41.87,152753.0,30.798,30.82,30.7833,30.7906,152753.0
2015-11-18 14:00:00,41.86,42.02,41.82,41.99,426387.0,30.7833,30.9009,30.7539,30.8789,426387.0
2015-11-18 14:10:00,42.0,42.1,41.99,42.0,302369.0,30.8862,30.9598,30.8789,30.8862,302369.0
2015-11-18 14:20:00,42.0,42.05,41.98,42.05,187384.0,30.8862,30.923,30.8715,30.923,187384.0
2015-11-18 14:30:00,42.05,42.07,42.01,42.05,202073.0,30.923,30.9377,30.8936,30.923,202073.0
2015-11-18 14:40:00,42.04,42.15,42.04,42.15,322667.0,30.9156,30.9965,30.9156,30.9965,322667.0
2015-11-18 14:50:00,42.15,42.15,42.09,42.13,321982.0,30.9965,30.9965,30.9524,30.9818,321982.0
2015-11-18 15:00:00,42.13,42.14,42.09,42.09,234641.0,30.9818,30.9892,30.9524,30.9524,234641.0
2015-11-18 15:10:00,42.09,42.16,42.09,42.14,341679.0,30.9524,31.0039,30.9524,30.9892,341679.0
2015-11-18 15:20:00,42.14,42.2,42.13,42.19,224556.0,30.9892,31.0333,30.9818,31.0259,224556.0
2015-11-18 15:30:00,42.19,42.25,42.18,42.21,688444.0,31.0259,31.0701,31.0186,31.0407,688444.0
2015-11-18 15:40:00,42.21,42.28,42.2,42.26,597831.0,31.0407,31.0921,31.0333,31.0774,597831.0
2015-11-18 15:50:00,42.27,42.35,42.26,42.26,1472719.0,31.0848,31.1436,31.0774,31.0774,1472719.0
2015-11-19 09:30:00,42.32,42.68,42.32,42.6,839353.0,31.1215,31.3863,31.1215,31.3275,839353.0
2015-11-19 09:40:00,42.6,42.76,42.6,42.75,685067.0,31.3275,31.4451,31.3275,31.4378,685067.0
2015-11-19 09:50:00,42.75,42.83,42.7,42.81,658901.0,31.4378,31.4966,31.401,31.4819,658901.0
2015-11-19 10:00:00,42.81,43.04,42.8,43.02,886267.0,31.4819,31.651,31.4745,31.6363,886267.0
2015-11-19 10:10:00,43.02,43.05,42.93,42.96,713198.0,31.6363,31.6584,31.5701,31.5922,713198.0
2015-11-19 10:20:00,42.96,43.15,42.95,43.12,848382.0,31.5922,31.7319,31.5848,31.7099,848382.0
2015-11-19 10:30:00,43.13,43.19,43.05,43.06,560303.0,31.7172,31.7613,31.6584,31.6657,560303.0
2015-11-19 10:40:00,43.06,43.09,43.01,43.08,400061.0,31.6657,31.6878,31.629,31.6804,400061.0
2015-11-19 10:50:00,43.09,43.09,42.98,43.0,482620.0,31.6878,31.6878,31.6069,31.6216,482620.0
2015-11-19 11:00:00,43.01,43.01,42.95,42.98,289957.0,31.629,31.629,31.5848,31.6069,289957.0
2015-11-19 11:10:00,42.98,43.05,42.98,43.03,450653.0,31.6069,31.6584,31.6069,31.6437,450653.0
2015-11-19 11:20:00,43.03,43.08,43.01,43.06,453652.0,31.6437,31.6804,31.629,31.6657,453652.0
2015-11-19 11:30:00,43.05,43.12,43.03,43.1,521349.0,31.6584,31.7099,31.6437,31.6951,521349.0
2015-11-19 11:40:00,43.1,43.13,43.09,43.11,371646.0,31.6951,31.7172,31.6878,31.7025,371646.0
2015-11-19 11:50:00,43.11,43.12,43.05,43.07,691907.0,31.7025,31.7099,31.6584,31.6731,691907.0
2015-11-19 12:00:00,43.07,43.12,43.06,43.06,346717.0,31.6731,31.7099,31.6657,31.6657,346717.0
2015-11-19 12:10:00,43.06,43.12,43.06,43.11,334115.0,31.6657,31.7099,31.6657,31.7025,334115.0
2015-11-19 12:20:00,43.11,43.14,43.09,43.12,277685.0,31.7025,31.7246,31.6878,31.7099,277685.0
2015-11-19 12:30:00,43.11,43.2,43.11,43.17,459546.0,31.7025,31.7687,31.7025,31.7466,459546.0
2015-11-19 12:40:00,43.17,43.2,43.13,43.2,197393.0,31.7466,31.7687,31.7172,31.7687,197393.0
2015-11-19 12:50:00,43.19,43.23,43.18,43.23,225569.0,31.7613,31.7907,31.754,31.7907,225569.0
2015-11-19 13:00:00,43.22,43.25,43.2,43.24,262909.0,31.7834,31.8055,31.7687,31.7981,262909.0
2015-11-19 13:10:00,43.25,43.27,43.23,43.26,412784.0,31.8055,31.8202,31.7907,31.8128,412784.0
2015-11-19 13:20:00,43.26,43.26,43.16,43.19,241754.0,31.8128,31.8128,31.7393,31.7613,241754.0
2015-11-19 13:30:00,43.19,43.22,43.14,43.15,239670.0,31.7613,31.7834,31.7246,31.7319,239670.0
2015-11-19 13:40:00,43.15,43.19,43.14,43.16,249908.0,31.7319,31.7613,31.7246,31.7393,249908.0
2015-11-19 13:50:00,43.15,43.19,43.14,43.17,251898.0,31.7319,31.7613,31.7246,31.7466,251898.0
2015-11-19 14:00:00,43.17,43.21,43.17,43.2,548235.0,31.7466,31.776,31.7466,31.7687,548235.0
2015-11-19 14:10:00,43.19,43.2,43.17,43.18,342236.0,31.7613,31.7687,31.7466,31.754,342236.0
2015-11-19 14:20:00,43.18,43.24,43.17,43.23,390736.0,31.754,31.7981,31.7466,31.7907,390736.0
2015-11-19 14:30:00,43.23,43.25,43.12,43.13,229681.0,31.7907,31.8055,31.7099,31.7172,229681.0
2015-11-19 14:40:00,43.13,43.18,43.12,43.17,353418.0,31.7172,31.754,31.7099,31.7466,353418.0
2015-11-19 14:50:00,43.18,43.25,43.17,43.24,596180.0,31.754,31.8055,31.7466,31.7981,596180.0
2015-11-19 15:00:00,43.24,43.25,43.2,43.21,354658.0,31.7981,31.8055,31.7687,31.776,354658.0
2015-11-19 15:10:00,43.21,43.26,43.2,43.26,801231.0,31.776,31.8128,31.7687,31.8128,801231.0
2015-11-19 15:20:00,43.26,43.3,43.23,43.29,602247.0,31.8128,31.8422,31.7907,31.8349,602247.0
2015-11-19 15:30:00,43.29,43.3,43.27,43.27,636742.0,31.8349,31.8422,31.8202,31.8202,636742.0
2015-11-19 15:40:00,43.27,43.3,43.14,43.15,1111608.0,31.8202,31.8422,31.7246,31.7319,1111608.0
2015-11-19 15:50:00,43.14,43.18,43.09,43.12,1830926.0,31.7246,31.754,31.6878,31.7099,1830926.0
2015-11-20 09:30:00,43.33,43.53,43.28,43.52,2117766.0,31.8643,32.0114,31.8275,32.004,2117766.0
2015-11-20 09:40:00,43.52,43.58,43.49,43.52,687089.0,32.004,32.0481,31.9819,32.004,687089.0
2015-11-20 09:50:00,43.52,43.58,43.51,43.56,662468.0,32.004,32.0481,31.9967,32.0334,662468.0
2015-11-20 10:00:00,43.57,43.57,43.45,43.51,447140.0,32.0408,32.0408,31.9525,31.9967,447140.0
2015-11-20 10:10:00,43.5,43.51,43.33,43.39,369527.0,31.9893,31.9967,31.8643,31.9084,369527.0
2015-11-20 10:20:00,43.4,43.4,43.31,43.33,540475.0,31.9158,31.9158,31.8496,31.8643,540475.0
2015-11-20 10:30:00,43.33,43.39,43.28,43.34,370554.0,31.8643,31.9084,31.8275,31.8716,370554.0
2015-11-20 10:40:00,43.34,43.35,43.26,43.29,236300.0,31.8716,31.879,31.8128,31.8349,236300.0
2015-11-20 10:50:00,43.29,43.33,43.26,43.3,370690.0,31.8349,31.8643,31.8128,31.8422,370690.0
2015-11-20 11:00:00,43.3,43.31,43.25,43.25,255767.0,31.8422,31.8496,31.8055,31.8055,255767.0
2015-11-20 11:10:00,43.25,43.26,43.18,43.2,251885.0,31.8055,31.8128,31.754,31.7687,251885.0
2015-11-20 11:20:00,43.2,43.23,43.19,43.22,255232.0,31.7687,31.7907,31.7613,31.7834,255232.0
2015-11-20 11:30:00,43.21,43.26,43.2,43.22,171025.0,31.776,31.8128,31.7687,31.7834,171025.0
2015-11-20 11:40:00,43.23,43.24,43.2,43.22,162649.0,31.7907,31.7981,31.7687,31.7834,162649.0
2015-11-20 11:50:00,43.23,43.23,43.15,43.15,260587.0,31.7907,31.7907,31.7319,31.7319,260587.0
2015-11-20 12:00:00,43.16,43.16,43.09,43.15,341237.0,31.7393,31.7393,31.6878,31.7319,341237.0
2015-11-20 12:10:00,43.15,43.19,43.14,43.15,298587.0,31.7319,31.7613,31.7246,31.7319,298587.0
2015-11-20 12:20:00,43.15,43.18,43.09,43.09,331996.0,31.7319,31.754,31.6878,31.6878,331996.0
2015-11-20 12:30:00,43.09,43.12,43.05,43.05,329305.0,31.6878,31.7099,31.6584,31.6584,329305.0
2015-11-20 12:40:00,43.05,43.07,43.03,43.06,317497.0,31.6584,31.6731,31.6437,31.6657,317497.0
2015-11-20 12:50:00,43.06,43.07,43.04,43.04,227631.0,31.6657,31.6731,31.651,31.651,227631.0
2015-11-20 13:00:00,43.04,43.05,42.99,43.0,535905.0,31.651,31.6584,31.6143,31.6216,535905.0
2015-11-20 13:10:00,43.01,43.03,42.99,43.01,427397.0,31.629,31.6437,31.6143,31.629,427397.0
2015-11-20 13:20:00,43.01,43.02,42.94,42.95,306680.0,31.629,31.6363,31.5775,31.5848,306680.0
2015-11-20 13:30:00,42.94,42.96,42.87,42.95,256248.0,31.5775,31.5922,31.526,31.5848,256248.0
2015-11-20 13:40:00,42.95,42.98,42.85,42.87,299833.0,31.5848,31.6069,31.5113,31.526,299833.0
2015-11-20 13:50:00,42.86,42.91,42.84,42.9,327556.0,31.5187,31.5554,31.5039,31.5481,327556.0
2015-11-20 14:00:00,42.9,42.93,42.84,42.84,305512.0,31.5481,31.5701,31.5039,31.5039,305512.0
2015-11-20 14:10:00,42.84,42.86,42.77,42.78,498763.0,31.5039,31.5187,31.4525,31.4598,498763.0
2015-11-20 14:20:00,42.78,42.81,42.72,42.73,440158.0,31.4598,31.4819,31.4157,31.4231,440158.0
2015-11-20 14:30:00,42.73,42.73,42.64,42.65,389816.0,31.4231,31.4231,31.3569,31.3642,389816.0
2015-11-20 14:40:00,42.66,42.7,42.6,42.61,465211.0,31.3716,31.401,31.3275,31.3348,465211.0
2015-11-20 14:50:00,42.61,42.61,42.49,42.49,475346.0,31.3348,31.3348,31.2466,31.2466,475346.0
2015-11-20 15:00:00,42.5,42.55,42.46,42.52,460226.0,31.2539,31.2907,31.2245,31.2686,460226.0
2015-11-20 15:10:00,42.52,42.55,42.47,42.53,331133.0,31.2686,31.2907,31.2319,31.276,331133.0
2015-11-20 15:20:00,42.52,42.53,42.45,42.51,381646.0,31.2686,31.276,31.2171,31.2613,381646.0
2015-11-20 15:30:00,42.51,42.53,42.46,42.48,653072.0,31.2613,31.276,31.2245,31.2392,653072.0
2015-11-20 15:40:00,42.48,42.51,42.44,42.48,783884.0,31.2392,31.2613,31.2098,31.2392,783884.0
2015-11-20 15:50:00,42.49,42.5,42.4,42.44,1351812.0,31.2466,31.2539,31.1804,31.2098,1351812.0
2015-11-23 09:30:00,42.55,42.71,42.53,42.7,470853.0,31.2907,31.4083,31.276,31.401,470853.0
2015-11-23 09:40:00,42.69,42.78,42.62,42.78,280207.0,31.3936,31.4598,31.3422,31.4598,280207.0
2015-11-23 09:50:00,42.78,42.81,42.69,42.72,208233.0,31.4598,31.4819,31.3936,31.4157,208233.0
2015-11-23 10:00:00,42.73,42.75,42.65,42.74,328821.0,31.4231,31.4378,31.3642,31.4304,328821.0
2015-11-23 10:10:00,42.74,42.84,42.73,42.84,286859.0,31.4304,31.5039,31.4231,31.5039,286859.0
2015-11-23 10:20:00,42.84,42.91,42.84,42.9,341005.0,31.5039,31.5554,31.5039,31.5481,341005.0
2015-11-23 10:30:00,42.9,42.92,42.86,42.92,248929.0,31.5481,31.5628,31.5187,31.5628,248929.0
2015-11-23 10:40:00,42.92,42.94,42.87,42.94,219149.0,31.5628,31.5775,31.526,31.5775,219149.0
2015-11-23 10:50:00,42.94,43.03,42.93,43.02,334936.0,31.5775,31.6437,31.5701,31.6363,334936.0
2015-11-23 11:00:00,43.02,43.05,42.98,43.0,274823.0,31.6363,31.6584,31.6069,31.6216,274823.0
2015-11-23 11:10:00,43.01,43.05,43.0,43.05,171036.0,31.629,31.6584,31.6216,31.6584,171036.0
2015-11-23 11:20:00,43.05,43.08,43.01,43.08,307098.0,31.6584,31.6804,31.629,31.6804,307098.0
2015-11-23 11:30:00,43.08,43.11,43.07,43.07,318391.0,31.6804,31.7025,31.6731,31.6731,318391.0
2015-11-23 11:40:00,43.08,43.13,43.06,43.1,322763.0,31.6804,31.7172,31.6657,31.6951,322763.0
2015-11-23 11:50:00,43.1,43.13,43.1,43.12,236518.0,31.6951,31.7172,31.6951,31.7099,236518.0
2015-11-23 12:00:00,43.12,43.12,43.04,43.09,271761.0,31.7099,31.7099,31.651,31.6878,271761.0
2015-11-23 12:10:00,43.09,43.11,43.07,43.1,253856.0,31.6878,31.7025,31.6731,31.6951,253856.0
2015-11-23 12:20:00,43.1,43.11,43.05,43.06,130619.0,31.6951,31.7025,31.6584,31.6657,130619.0
2015-11-23 12:30:00,43.06,43.09,43.05,43.07,139518.0,31.6657,31.6878,31.6584,31.6731,139518.0
2015-11-23 12:40:00,43.07,43.11,43.05,43.11,206710.0,31.6731,31.7025,31.6584,31.7025,206710.0
2015-11-23 12:50:00,43.11,43.12,43.08,43.1,212355.0,31.7025,31.7099,31.6804,31.6951,212355.0
2015-11-23 13:00:00,43.1,43.12,43.07,43.08,133580.0,31.6951,31.7099,31.6731,31.6804,133580.0
2015-11-23 13:10:00,43.07,43.11,43.07,43.09,276117.0,31.6731,31.7025,31.6731,31.6878,276117.0
2015-11-23 13:20:00,43.09,43.13,43.07,43.13,206795.0,31.6878,31.7172,31.6731,31.7172,206795.0
2015-11-23 13:30:00,43.13,43.16,43.08,43.15,286748.0,31.7172,31.7393,31.6804,31.7319,286748.0
2015-11-23 13:40:00,43.14,43.17,43.13,43.13,180724.0,31.7246,31.7466,31.7172,31.7172,180724.0
2015-11-23 13:50:00,43.13,43.18,43.13,43.17,302917.0,31.7172,31.754,31.7172,31.7466,302917.0
2015-11-23 14:00:00,43.16,43.17,43.1,43.1,249582.0,31.7393,31.7466,31.6951,31.6951,249582.0
2015-11-23 14:10:00,43.1,43.13,43.03,43.1,334555.0,31.6951,31.7172,31.6437,31.6951,334555.0
2015-11-23 14:20:00,43.1,43.13,43.09,43.11,251833.0,31.6951,31.7172,31.6878,31.7025,251833.0
2015-11-23 14:30:00,43.1,43.12,43.06,43.09,178457.0,31.6951,31.7099,31.6657,31.6878,178457.0
2015-11-23 14:40:00,43.1,43.14,43.07,43.08,214970.0,31.6951,31.7246,31.6731,31.6804,214970.0
2015-11-23 14:50:00,43.08,43.09,43.04,43.04,149385.0,31.6804,31.6878,31.651,31.651,149385.0
2015-11-23 15:00:00,43.04,43.06,42.97,43.0,238913.0,31.651,31.6657,31.5995,31.6216,238913.0
2015-11-23 15:10:00,43.0,43.03,42.97,43.0,273238.0,31.6216,31.6437,31.5995,31.6216,273238.0
2015-11-23 15:20:00,43.0,43.05,42.99,43.03,261510.0,31.6216,31.6584,31.6143,31.6437,261510.0
2015-11-23 15:30:00,43.03,43.05,42.99,43.02,342626.0,31.6437,31.6584,31.6143,31.6363,342626.0
2015-11-23 15:40:00,43.02,43.02,42.97,42.98,350651.0,31.6363,31.6363,31.5995,31.6069,350651.0
2015-11-23 15:50:00,42.98,43.02,42.94,42.96,728001.0,31.6069,31.6363,31.5775,31.5922,728001.0
2015-11-24 09:30:00,42.7,43.07,42.66,42.82,1054666.0,31.401,31.6731,31.3716,31.4892,1054666.0
2015-11-24 09:40:00,42.82,42.98,42.76,42.97,448730.0,31.4892,31.6069,31.4451,31.5995,448730.0
2015-11-24 09:50:00,42.97,43.01,42.8,42.91,271965.0,31.5995,31.629,31.4745,31.5554,271965.0
2015-11-24 10:00:00,42.91,43.02,42.86,42.98,481823.0,31.5554,31.6363,31.5187,31.6069,481823.0
2015-11-24 10:10:00,42.98,43.03,42.94,43.0,293075.0,31.6069,31.6437,31.5775,31.6216,293075.0
2015-11-24 10:20:00,43.0,43.06,42.97,43.01,267464.0,31.6216,31.6657,31.5995,31.629,267464.0
2015-11-24 10:30:00,43.02,43.07,43.0,43.07,578113.0,31.6363,31.6731,31.6216,31.6731,578113.0
2015-11-24 10:40:00,43.07,43.08,43.01,43.05,388213.0,31.6731,31.6804,31.629,31.6584,388213.0
2015-11-24 10:50:00,43.05,43.1,43.04,43.07,334998.0,31.6584,31.6951,31.651,31.6731,334998.0
2015-11-24 11:00:00,43.06,43.18,43.05,43.16,700662.0,31.6657,31.754,31.6584,31.7393,700662.0
2015-11-24 11:10:00,43.16,43.16,43.06,43.07,234763.0,31.7393,31.7393,31.6657,31.6731,234763.0
2015-11-24 11:20:00,43.07,43.19,43.06,43.17,277794.0,31.6731,31.7613,31.6657,31.7466,277794.0
2015-11-24 11:30:00,43.17,43.23,43.13,43.21,339839.0,31.7466,31.7907,31.7172,31.776,339839.0
2015-11-24 11:40:00,43.21,43.24,43.19,43.21,261045.0,31.776,31.7981,31.7613,31.776,261045.0
2015-11-24 11:50:00,43.2,43.27,43.2,43.26,199116.0,31.7687,31.8202,31.7687,31.8128,199116.0
2015-11-24 12:00:00,43.25,43.29,43.22,43.28,348450.0,31.8055,31.8349,31.7834,31.8275,348450.0
2015-11-24 12:10:00,43.28,43.37,43.28,43.37,294550.0,31.8275,31.8937,31.8275,31.8937,294550.0
2015-11-24 12:20:00,43.37,43.43,43.33,43.4,369126.0,31.8937,31.9378,31.8643,31.9158,369126.0
2015-11-24 12:30:00,43.4,43.47,43.39,43.45,311711.0,31.9158,31.9672,31.9084,31.9525,311711.0
2015-11-24 12:40:00,43.45,43.46,43.39,43.43,280166.0,31.9525,31.9599,31.9084,31.9378,280166.0
2015-11-24 12:50:00,43.42,43.44,43.39,43.43,192834.0,31.9305,31.9452,31.9084,31.9378,192834.0
2015-11-24 13:00:00,43.44,43.6,43.42,43.52,875656.0,31.9452,32.0628,31.9305,32.004,875656.0
2015-11-24 13:10:00,43.53,43.55,43.48,43.54,330303.0,32.0114,32.0261,31.9746,32.0187,330303.0
2015-11-24 13:20:00,43.54,43.59,43.49,43.51,211924.0,32.0187,32.0555,31.9819,31.9967,211924.0
2015-11-24 13:30:00,43.51,43.56,43.49,43.55,171791.0,31.9967,32.0334,31.9819,32.0261,171791.0
2015-11-24 13:40:00,43.56,43.57,43.49,43.5,210241.0,32.0334,32.0408,31.9819,31.9893,210241.0
2015-11-24 13:50:00,43.5,43.52,43.47,43.5,102979.0,31.9893,32.004,31.9672,31.9893,102979.0
2015-11-24 14:00:00,43.5,43.59,43.48,43.56,266846.0,31.9893,32.0555,31.9746,32.0334,266846.0
2015-11-24 14:10:00,43.57,43.59,43.44,43.46,217234.0,32.0408,32.0555,31.9452,31.9599,217234.0
2015-11-24 14:20:00,43.46,43.48,43.43,43.44,125682.0,31.9599,31.9746,31.9378,31.9452,125682.0
2015-11-24 14:30:00,43.44,43.48,43.42,43.43,171108.0,31.9452,31.9746,31.9305,31.9378,171108.0
2015-11-24 14:40:00,43.43,43.47,43.41,43.45,239366.0,31.9378,31.9672,31.9231,31.9525,239366.0
2015-11-24 14:50:00,43.45,43.5,43.44,43.45,153069.0,31.9525,31.9893,31.9452,31.9525,153069.0
2015-11-24 15:00:00,43.46,43.52,43.41,43.52,417612.0,31.9599,32.004,31.9231,32.004,417612.0
2015-11-24 15:10:00,43.52,43.57,43.49,43.51,284879.0,32.004,32.0408,31.9819,31.9967,284879.0
2015-11-24 15:20:00,43.52,43.52,43.45,43.46,217747.0,32.004,32.004,31.9525,31.9599,217747.0
2015-11-24 15:30:00,43.46,43.48,43.37,43.4,397237.0,31.9599,31.9746,31.8937,31.9158,397237.0
2015-11-24 15:40:00,43.4,43.44,43.35,43.37,433156.0,31.9158,31.9452,31.879,31.8937,433156.0
2015-11-24 15:50:00,43.37,43.4,43.35,43.38,798777.0,31.8937,31.9158,31.879,31.9011,798777.0
2015-11-25 09:30:00,43.32,43.5,43.29,43.46,695661.0,31.8569,31.9893,31.8349,31.9599,695661.0
2015-11-25 09:40:00,43.45,43.48,43.29,43.35,345853.0,31.9525,31.9746,31.8349,31.879,345853.0
2015-11-25 09:50:00,43.35,43.38,43.29,43.34,323222.0,31.879,31.9011,31.8349,31.8716,323222.0
2015-11-25 10:00:00,43.33,43.34,43.24,43.3,290890.0,31.8643,31.8716,31.7981,31.8422,290890.0
2015-11-25 10:10:00,43.31,43.38,43.28,43.37,214057.0,31.8496,31.9011,31.8275,31.8937,214057.0
2015-11-25 10:20:00,43.38,43.4,43.34,43.39,161249.0,31.9011,31.9158,31.8716,31.9084,161249.0
2015-11-25 10:30:00,43.39,43.43,43.36,43.39,156099.0,31.9084,31.9378,31.8863,31.9084,156099.0
2015-11-25 10:40:00,43.39,43.43,43.36,43.39,203688.0,31.9084,31.9378,31.8863,31.9084,203688.0
2015-11-25 10:50:00,43.39,43.43,43.39,43.41,77780.0,31.9084,31.9378,31.9084,31.9231,77780.0
2015-11-25 11:00:00,43.41,43.45,43.38,43.44,231494.0,31.9231,31.9525,31.9011,31.9452,231494.0
2015-11-25 11:10:00,43.43,43.5,43.42,43.46,332686.0,31.9378,31.9893,31.9305,31.9599,332686.0
2015-11-25 11:20:00,43.47,43.47,43.44,43.44,197044.0,31.9672,31.9672,31.9452,31.9452,197044.0
2015-11-25 11:30:00,43.44,43.48,43.41,43.46,183941.0,31.9452,31.9746,31.9231,31.9599,183941.0
2015-11-25 11:40:00,43.47,43.47,43.38,43.4,186058.0,31.9672,31.9672,31.9011,31.9158,186058.0
2015-11-25 11:50:00,43.41,43.42,43.33,43.34,193488.0,31.9231,31.9305,31.8643,31.8716,193488.0
2015-11-25 12:00:00,43.34,43.37,43.31,43.34,189167.0,31.8716,31.8937,31.8496,31.8716,189167.0
2015-11-25 12:10:00,43.34,43.34,43.3,43.32,148151.0,31.8716,31.8716,31.8422,31.8569,148151.0
2015-11-25 12:20:00,43.33,43.33,43.3,43.31,144218.0,31.8643,31.8643,31.8422,31.8496,144218.0
2015-11-25 12:30:00,43.3,43.33,43.29,43.32,127223.0,31.8422,31.8643,31.8349,31.8569,127223.0
2015-11-25 12:40:00,43.31,43.33,43.3,43.3,75983.0,31.8496,31.8643,31.8422,31.8422,75983.0
2015-11-25 12:50:00,43.3,43.32,43.3,43.31,58965.0,31.8422,31.8569,31.8422,31.8496,58965.0
2015-11-25 13:00:00,43.32,43.33,43.29,43.31,140466.0,31.8569,31.8643,31.8349,31.8496,140466.0
2015-11-25 13:10:00,43.32,43.33,43.28,43.3,105347.0,31.8569,31.8643,31.8275,31.8422,105347.0
2015-11-25 13:20:00,43.29,43.3,43.26,43.27,139201.0,31.8349,31.8422,31.8128,31.8202,139201.0
2015-11-25 13:30:00,43.27,43.28,43.26,43.27,44921.0,31.8202,31.8275,31.8128,31.8202,44921.0
2015-11-25 13:40:00,43.27,43.36,43.27,43.35,159746.0,31.8202,31.8863,31.8202,31.879,159746.0
2015-11-25 13:50:00,43.36,43.45,43.35,43.45,152363.0,31.8863,31.9525,31.879,31.9525,152363.0
2015-11-25 14:00:00,43.44,43.47,43.44,43.46,194476.0,31.9452,31.9672,31.9452,31.9599,194476.0
2015-11-25 14:10:00,43.45,43.5,43.45,43.5,164680.0,31.9525,31.9893,31.9525,31.9893,164680.0
2015-11-25 14:20:00,43.5,43.5,43.42,43.43,178914.0,31.9893,31.9893,31.9305,31.9378,178914.0
2015-11-25 14:30:00,43.43,43.44,43.4,43.43,95689.0,31.9378,31.9452,31.9158,31.9378,95689.0
2015-11-25 14:40:00,43.44,43.48,43.43,43.47,200894.0,31.9452,31.9746,31.9378,31.9672,200894.0
2015-11-25 14:50:00,43.47,43.49,43.45,43.45,103744.0,31.9672,31.9819,31.9525,31.9525,103744.0
2015-11-25 15:00:00,43.45,43.47,43.41,43.45,174545.0,31.9525,31.9672,31.9231,31.9525,174545.0
2015-11-25 15:10:00,43.45,43.45,43.44,43.45,105013.0,31.9525,31.9525,31.9452,31.9525,105013.0
2015-11-25 15:20:00,43.44,43.48,43.44,43.47,169766.0,31.9452,31.9746,31.9452,31.9672,169766.0
2015-11-25 15:30:00,43.47,43.48,43.39,43.39,411394.0,31.9672,31.9746,31.9084,31.9084,411394.0
2015-11-25 15:40:00,43.39,43.41,43.37,43.41,406001.0,31.9084,31.9231,31.8937,31.9231,406001.0
2015-11-25 15:50:00,43.41,43.41,43.32,43.37,886213.0,31.9231,31.9231,31.8569,31.8937,886213.0
2015-11-27 09:30:00,43.04,43.17,42.88,42.88,838908.0,31.8931,31.9894,31.7745,31.7745,838908.0
2015-11-27 09:40:00,42.88,42.95,42.8,42.84,401554.0,31.7745,31.8264,31.7152,31.7449,401554.0
2015-11-27 09:50:00,42.83,42.95,42.8,42.89,271136.0,31.7375,31.8264,31.7152,31.7819,271136.0
2015-11-27 10:00:00,42.89,42.94,42.83,42.94,385666.0,31.7819,31.819,31.7375,31.819,385666.0
2015-11-27 10:10:00,42.93,42.96,42.87,42.9,271950.0,31.8116,31.8338,31.7671,31.7893,271950.0
2015-11-27 10:20:00,42.9,42.99,42.89,42.98,248456.0,31.7893,31.856,31.7819,31.8486,248456.0
2015-11-27 10:30:00,42.97,43.01,42.96,42.99,266718.0,31.8412,31.8709,31.8338,31.856,266718.0
2015-11-27 10:40:00,42.99,43.07,42.98,43.07,224714.0,31.856,31.9153,31.8486,31.9153,224714.0
2015-11-27 10:50:00,43.07,43.07,43.02,43.02,155239.0,31.9153,31.9153,31.8783,31.8783,155239.0
2015-11-27 11:00:00,43.03,43.14,43.03,43.13,171079.0,31.8857,31.9672,31.8857,31.9598,171079.0
2015-11-27 11:10:00,43.13,43.17,43.12,43.17,201087.0,31.9598,31.9894,31.9524,31.9894,201087.0
2015-11-27 11:20:00,43.17,43.22,43.17,43.21,260141.0,31.9894,32.0265,31.9894,32.0191,260141.0
2015-11-27 11:30:00,43.2,43.23,43.16,43.18,210151.0,32.0116,32.0339,31.982,31.9968,210151.0
2015-11-27 11:40:00,43.18,43.19,43.15,43.17,234939.0,31.9968,32.0042,31.9746,31.9894,234939.0
2015-11-27 11:50:00,43.16,43.17,43.15,43.16,83336.0,31.982,31.9894,31.9746,31.982,83336.0
2015-11-27 12:00:00,43.16,43.18,43.14,43.15,212640.0,31.982,31.9968,31.9672,31.9746,212640.0
2015-11-27 12:10:00,43.15,43.19,43.15,43.19,139818.0,31.9746,32.0042,31.9746,32.0042,139818.0
2015-11-27 12:20:00,43.19,43.2,43.18,43.2,124199.0,32.0042,32.0116,31.9968,32.0116,124199.0
2015-11-27 12:30:00,43.2,43.24,43.19,43.21,263794.0,32.0116,32.0413,32.0042,32.0191,263794.0
2015-11-27 12:40:00,43.2,43.21,43.17,43.18,286111.0,32.0116,32.0191,31.9894,31.9968,286111.0
2015-11-27 12:50:00,43.18,43.2,43.14,43.18,539611.0,31.9968,32.0116,31.9672,31.9968,539611.0
2015-11-30 09:30:00,43.12,43.15,42.91,42.95,639585.0,31.9524,31.9746,31.7968,31.8264,639585.0
2015-11-30 09:40:00,42.95,42.95,42.79,42.83,518718.0,31.8264,31.8264,31.7078,31.7375,518718.0
2015-11-30 09:50:00,42.83,42.92,42.77,42.91,325387.0,31.7375,31.8042,31.693,31.7968,325387.0
2015-11-30 10:00:00,42.92,42.97,42.81,42.86,331143.0,31.8042,31.8412,31.7226,31.7597,331143.0
2015-11-30 10:10:00,42.86,42.91,42.8,42.8,212889.0,31.7597,31.7968,31.7152,31.7152,212889.0
2015-11-30 10:20:00,42.81,42.92,42.8,42.84,342525.0,31.7226,31.8042,31.7152,31.7449,342525.0
2015-11-30 10:30:00,42.85,42.91,42.84,42.86,339855.0,31.7523,31.7968,31.7449,31.7597,339855.0
2015-11-30 10:40:00,42.85,42.92,42.85,42.86,269877.0,31.7523,31.8042,31.7523,31.7597,269877.0
2015-11-30 10:50:00,42.86,42.88,42.8,42.82,216919.0,31.7597,31.7745,31.7152,31.7301,216919.0
2015-11-30 11:00:00,42.82,42.86,42.8,42.81,133448.0,31.7301,31.7597,31.7152,31.7226,133448.0
2015-11-30 11:10:00,42.81,42.89,42.8,42.81,246279.0,31.7226,31.7819,31.7152,31.7226,246279.0
2015-11-30 11:20:00,42.81,42.83,42.67,42.68,490116.0,31.7226,31.7375,31.6189,31.6263,490116.0
2015-11-30 11:30:00,42.68,42.74,42.67,42.71,195058.0,31.6263,31.6708,31.6189,31.6485,195058.0
2015-11-30 11:40:00,42.7,42.72,42.67,42.67,207808.0,31.6411,31.656,31.6189,31.6189,207808.0
2015-11-30 11:50:00,42.67,42.72,42.65,42.67,167048.0,31.6189,31.656,31.6041,31.6189,167048.0
2015-11-30 12:00:00,42.67,42.72,42.66,42.7,219344.0,31.6189,31.656,31.6115,31.6411,219344.0
2015-11-30 12:10:00,42.7,42.75,42.69,42.75,389138.0,31.6411,31.6782,31.6337,31.6782,389138.0
2015-11-30 12:20:00,42.75,42.81,42.71,42.81,340674.0,31.6782,31.7226,31.6485,31.7226,340674.0
2015-11-30 12:30:00,42.82,42.82,42.76,42.78,92923.0,31.7301,31.7301,31.6856,31.7004,92923.0
2015-11-30 12:40:00,42.78,42.83,42.76,42.78,117656.0,31.7004,31.7375,31.6856,31.7004,117656.0
2015-11-30 12:50:00,42.79,42.79,42.72,42.72,105009.0,31.7078,31.7078,31.656,31.656,105009.0
2015-11-30 13:00:00,42.72,42.79,42.71,42.75,192322.0,31.656,31.7078,31.6485,31.6782,192322.0
2015-11-30 13:10:00,42.75,42.81,42.75,42.8,111015.0,31.6782,31.7226,31.6782,31.7152,111015.0
2015-11-30 13:20:00,42.8,42.83,42.75,42.81,131137.0,31.7152,31.7375,31.6782,31.7226,131137.0
2015-11-30 13:30:00,42.82,42.87,42.81,42.86,130332.0,31.7301,31.7671,31.7226,31.7597,130332.0
2015-11-30 13:40:00,42.87,42.89,42.84,42.84,78626.0,31.7671,31.7819,31.7449,31.7449,78626.0
2015-11-30 13:50:00,42.84,42.87,42.82,42.85,323531.0,31.7449,31.7671,31.7301,31.7523,323531.0
2015-11-30 14:00:00,42.84,42.85,42.78,42.84,395759.0,31.7449,31.7523,31.7004,31.7449,395759.0
2015-11-30 14:10:00,42.84,42.85,42.77,42.77,146644.0,31.7449,31.7523,31.693,31.693,146644.0
2015-11-30 14:20:00,42.77,42.79,42.74,42.78,179843.0,31.693,31.7078,31.6708,31.7004,179843.0
2015-11-30 14:30:00,42.78,42.79,42.71,42.78,369114.0,31.7004,31.7078,31.6485,31.7004,369114.0
2015-11-30 14:40:00,42.77,42.82,42.76,42.8,168609.0,31.693,31.7301,31.6856,31.7152,168609.0
2015-11-30 14:50:00,42.8,42.82,42.74,42.76,180726.0,31.7152,31.7301,31.6708,31.6856,180726.0
2015-11-30 15:00:00,42.76,42.77,42.7,42.76,251363.0,31.6856,31.693,31.6411,31.6856,251363.0
2015-11-30 15:10:00,42.76,42.77,42.71,42.73,283975.0,31.6856,31.693,31.6485,31.6634,283975.0
2015-11-30 15:20:00,42.71,42.76,42.68,42.68,325838.0,31.6485,31.6856,31.6263,31.6263,325838.0
2015-11-30 15:30:00,42.68,42.78,42.68,42.71,354158.0,31.6263,31.7004,31.6263,31.6485,354158.0
2015-11-30 15:40:00,42.71,42.72,42.61,42.66,795548.0,31.6485,31.656,31.5744,31.6115,795548.0
2015-11-30 15:50:00,42.66,42.7,42.6,42.63,1469398.0,31.6115,31.6411,31.567,31.5893,1469398.0
2015-12-01 09:30:00,42.73,43.0,42.73,42.98,573175.0,31.6634,31.8634,31.6634,31.8486,573175.0
2015-12-01 09:40:00,42.99,43.08,42.92,42.93,492556.0,31.856,31.9227,31.8042,31.8116,492556.0
2015-12-01 09:50:00,42.93,43.03,42.92,43.01,323538.0,31.8116,31.8857,31.8042,31.8709,323538.0
2015-12-01 10:00:00,43.0,43.07,42.94,43.05,408657.0,31.8634,31.9153,31.819,31.9005,408657.0
2015-12-01 10:10:00,43.05,43.06,42.88,42.94,814293.0,31.9005,31.9079,31.7745,31.819,814293.0
2015-12-01 10:20:00,42.94,42.98,42.92,42.95,256264.0,31.819,31.8486,31.8042,31.8264,256264.0
2015-12-01 10:30:00,42.95,43.02,42.93,43.0,297210.0,31.8264,31.8783,31.8116,31.8634,297210.0
2015-12-01 10:40:00,42.99,43.06,42.94,43.04,294022.0,31.856,31.9079,31.819,31.8931,294022.0
2015-12-01 10:50:00,43.04,43.1,43.0,43.0,241561.0,31.8931,31.9375,31.8634,31.8634,241561.0
2015-12-01 11:00:00,42.99,43.02,42.97,42.98,166432.0,31.856,31.8783,31.8412,31.8486,166432.0
2015-12-01 11:10:00,42.97,43.04,42.95,43.0,376033.0,31.8412,31.8931,31.8264,31.8634,376033.0
2015-12-01 11:20:00,43.01,43.06,42.99,43.03,214737.0,31.8709,31.9079,31.856,31.8857,214737.0
2015-12-01 11:30:00,43.03,43.08,42.91,42.93,294299.0,31.8857,31.9227,31.7968,31.8116,294299.0
2015-12-01 11:40:00,42.93,42.98,42.89,42.93,165064.0,31.8116,31.8486,31.7819,31.8116,165064.0
2015-12-01 11:50:00,42.93,42.95,42.87,42.95,152237.0,31.8116,31.8264,31.7671,31.8264,152237.0
2015-12-01 12:00:00,42.95,42.96,42.91,42.93,123172.0,31.8264,31.8338,31.7968,31.8116,123172.0
2015-12-01 12:10:00,42.94,42.97,42.92,42.94,185132.0,31.819,31.8412,31.8042,31.819,185132.0
2015-12-01 12:20:00,42.93,42.96,42.91,42.96,116312.0,31.8116,31.8338,31.7968,31.8338,116312.0
2015-12-01 12:30:00,42.97,43.0,42.95,42.99,133053.0,31.8412,31.8634,31.8264,31.856,133053.0
2015-12-01 12:40:00,42.98,43.02,42.95,42.96,143472.0,31.8486,31.8783,31.8264,31.8338,143472.0
2015-12-01 12:50:00,42.97,42.99,42.96,42.98,86001.0,31.8412,31.856,31.8338,31.8486,86001.0
2015-12-01 13:00:00,42.98,42.98,42.91,42.95,62885.0,31.8486,31.8486,31.7968,31.8264,62885.0
2015-12-01 13:10:00,42.96,42.97,42.9,42.91,196814.0,31.8338,31.8412,31.7893,31.7968,196814.0
2015-12-01 13:20:00,42.91,42.92,42.86,42.87,166581.0,31.7968,31.8042,31.7597,31.7671,166581.0
2015-12-01 13:30:00,42.87,42.88,42.82,42.84,120652.0,31.7671,31.7745,31.7301,31.7449,120652.0
2015-12-01 13:40:00,42.85,42.86,42.78,42.8,132328.0,31.7523,31.7597,31.7004,31.7152,132328.0
2015-12-01 13:50:00,42.79,42.83,42.79,42.8,105932.0,31.7078,31.7375,31.7078,31.7152,105932.0
2015-12-01 14:00:00,42.8,42.83,42.79,42.8,176664.0,31.7152,31.7375,31.7078,31.7152,176664.0
2015-12-01 14:10:00,42.8,42.82,42.77,42.79,129614.0,31.7152,31.7301,31.693,31.7078,129614.0
2015-12-01 14:20:00,42.79,42.8,42.76,42.77,110210.0,31.7078,31.7152,31.6856,31.693,110210.0
2015-12-01 14:30:00,42.78,42.78,42.73,42.74,132839.0,31.7004,31.7004,31.6634,31.6708,132839.0
2015-12-01 14:40:00,42.74,42.8,42.73,42.79,173574.0,31.6708,31.7152,31.6634,31.7078,173574.0
2015-12-01 14:50:00,42.8,42.81,42.75,42.75,118341.0,31.7152,31.7226,31.6782,31.6782,118341.0
2015-12-01 15:00:00,42.76,42.78,42.74,42.75,181558.0,31.6856,31.7004,31.6708,31.6782,181558.0
2015-12-01 15:10:00,42.75,42.79,42.74,42.77,185240.0,31.6782,31.7078,31.6708,31.693,185240.0
2015-12-01 15:20:00,42.77,42.83,42.76,42.81,243801.0,31.693,31.7375,31.6856,31.7226,243801.0
2015-12-01 15:30:00,42.8,42.88,42.8,42.84,298563.0,31.7152,31.7745,31.7152,31.7449,298563.0
2015-12-01 15:40:00,42.84,42.9,42.83,42.88,353121.0,31.7449,31.7893,31.7375,31.7745,353121.0
2015-12-01 15:50:00,42.88,42.93,42.86,42.87,860617.0,31.7745,31.8116,31.7597,31.7671,860617.0
2015-12-02 09:30:00,42.83,42.86,42.59,42.76,523132.0,31.7375,31.7597,31.5596,31.6856,523132.0
2015-12-02 09:40:00,42.76,42.82,42.71,42.8,325949.0,31.6856,31.7301,31.6485,31.7152,325949.0
2015-12-02 09:50:00,42.8,42.81,42.69,42.71,221571.0,31.7152,31.7226,31.6337,31.6485,221571.0
2015-12-02 10:00:00,42.71,42.79,42.69,42.72,251151.0,31.6485,31.7078,31.6337,31.656,251151.0
2015-12-02 10:10:00,42.73,42.78,42.72,42.76,274559.0,31.6634,31.7004,31.656,31.6856,274559.0
2015-12-02 10:20:00,42.76,42.8,42.74,42.76,213955.0,31.6856,31.7152,31.6708,31.6856,213955.0
2015-12-02 10:30:00,42.76,42.8,42.73,42.78,121330.0,31.6856,31.7152,31.6634,31.7004,121330.0
2015-12-02 10:40:00,42.79,42.8,42.75,42.75,168963.0,31.7078,31.7152,31.6782,31.6782,168963.0
2015-12-02 10:50:00,42.76,42.81,42.75,42.8,166501.0,31.6856,31.7226,31.6782,31.7152,166501.0
2015-12-02 11:00:00,42.8,42.8,42.74,42.78,226837.0,31.7152,31.7152,31.6708,31.7004,226837.0
2015-12-02 11:10:00,42.78,42.8,42.73,42.77,104486.0,31.7004,31.7152,31.6634,31.693,104486.0
2015-12-02 11:20:00,42.77,42.78,42.7,42.72,180081.0,31.693,31.7004,31.6411,31.656,180081.0
2015-12-02 11:30:00,42.72,42.72,42.67,42.7,175165.0,31.656,31.656,31.6189,31.6411,175165.0
2015-12-02 11:40:00,42.7,42.7,42.65,42.66,110698.0,31.6411,31.6411,31.6041,31.6115,110698.0
2015-12-02 11:50:00,42.66,42.77,42.66,42.75,176510.0,31.6115,31.693,31.6115,31.6782,176510.0
2015-12-02 12:00:00,42.75,42.79,42.73,42.76,178962.0,31.6782,31.7078,31.6634,31.6856,178962.0
2015-12-02 12:10:00,42.77,42.77,42.72,42.72,144945.0,31.693,31.693,31.656,31.656,144945.0
2015-12-02 12:20:00,42.73,42.83,42.72,42.82,204555.0,31.6634,31.7375,31.656,31.7301,204555.0
2015-12-02 12:30:00,42.81,42.88,42.81,42.87,161288.0,31.7226,31.7745,31.7226,31.7671,161288.0
2015-12-02 12:40:00,42.87,42.88,42.83,42.85,111190.0,31.7671,31.7745,31.7375,31.7523,111190.0
2015-12-02 12:50:00,42.85,42.86,42.8,42.81,217710.0,31.7523,31.7597,31.7152,31.7226,217710.0
2015-12-02 13:00:00,42.81,42.84,42.77,42.83,135302.0,31.7226,31.7449,31.693,31.7375,135302.0
2015-12-02 13:10:00,42.83,42.87,42.8,42.83,193418.0,31.7375,31.7671,31.7152,31.7375,193418.0
2015-12-02 13:20:00,42.83,42.88,42.82,42.88,108320.0,31.7375,31.7745,31.7301,31.7745,108320.0
2015-12-02 13:30:00,42.88,42.89,42.85,42.86,88356.0,31.7745,31.7819,31.7523,31.7597,88356.0
2015-12-02 13:40:00,42.86,42.91,42.84,42.89,632162.0,31.7597,31.7968,31.7449,31.7819,632162.0
2015-12-02 13:50:00,42.89,42.92,42.86,42.92,285882.0,31.7819,31.8042,31.7597,31.8042,285882.0
2015-12-02 14:00:00,42.91,42.92,42.86,42.87,304357.0,31.7968,31.8042,31.7597,31.7671,304357.0
2015-12-02 14:10:00,42.87,42.89,42.84,42.89,331471.0,31.7671,31.7819,31.7449,31.7819,331471.0
2015-12-02 14:20:00,42.89,42.93,42.87,42.9,342475.0,31.7819,31.8116,31.7671,31.7893,342475.0
2015-12-02 14:30:00,42.89,42.91,42.85,42.88,308586.0,31.7819,31.7968,31.7523,31.7745,308586.0
2015-12-02 14:40:00,42.88,42.89,42.8,42.83,379507.0,31.7745,31.7819,31.7152,31.7375,379507.0
2015-12-02 14:50:00,42.83,42.84,42.75,42.78,298834.0,31.7375,31.7449,31.6782,31.7004,298834.0
2015-12-02 15:00:00,42.78,42.83,42.75,42.82,279738.0,31.7004,31.7375,31.6782,31.7301,279738.0
2015-12-02 15:10:00,42.81,42.85,42.78,42.83,272266.0,31.7226,31.7523,31.7004,31.7375,272266.0
2015-12-02 15:20:00,42.83,42.85,42.77,42.77,261380.0,31.7375,31.7523,31.693,31.693,261380.0
2015-12-02 15:30:00,42.77,42.81,42.75,42.77,518423.0,31.693,31.7226,31.6782,31.693,518423.0
2015-12-02 15:40:00,42.77,42.8,42.73,42.76,619509.0,31.693,31.7152,31.6634,31.6856,619509.0
2015-12-02 15:50:00,42.76,42.81,42.71,42.77,1267099.0,31.6856,31.7226,31.6485,31.693,1267099.0
2015-12-03 09:30:00,42.73,42.82,42.6,42.72,582848.0,31.6634,31.7301,31.567,31.656,582848.0
2015-12-03 09:40:00,42.73,42.78,42.55,42.57,290662.0,31.6634,31.7004,31.53,31.5448,290662.0
2015-12-03 09:50:00,42.58,42.7,42.55,42.59,224630.0,31.5522,31.6411,31.53,31.5596,224630.0
2015-12-03 10:00:00,42.6,42.61,42.53,42.57,293262.0,31.567,31.5744,31.5152,31.5448,293262.0
2015-12-03 10:10:00,42.57,42.7,42.57,42.64,508275.0,31.5448,31.6411,31.5448,31.5967,508275.0
2015-12-03 10:20:00,42.64,42.77,42.59,42.71,311880.0,31.5967,31.693,31.5596,31.6485,311880.0
2015-12-03 10:30:00,42.71,42.75,42.67,42.72,238789.0,31.6485,31.6782,31.6189,31.656,238789.0
2015-12-03 10:40:00,42.72,42.82,42.69,42.82,402191.0,31.656,31.7301,31.6337,31.7301,402191.0
2015-12-03 10:50:00,42.81,42.88,42.79,42.81,546234.0,31.7226,31.7745,31.7078,31.7226,546234.0
2015-12-03 11:00:00,42.82,42.86,42.8,42.84,234152.0,31.7301,31.7597,31.7152,31.7449,234152.0
2015-12-03 11:10:00,42.84,42.88,42.81,42.87,385667.0,31.7449,31.7745,31.7226,31.7671,385667.0
2015-12-03 11:20:00,42.87,42.89,42.83,42.86,236049.0,31.7671,31.7819,31.7375,31.7597,236049.0
2015-12-03 11:30:00,42.86,42.86,42.74,42.81,261571.0,31.7597,31.7597,31.6708,31.7226,261571.0
2015-12-03 11:40:00,42.81,42.81,42.76,42.79,159301.0,31.7226,31.7226,31.6856,31.7078,159301.0
2015-12-03 11:50:00,42.79,42.82,42.76,42.82,187713.0,31.7078,31.7301,31.6856,31.7301,187713.0
2015-12-03 12:00:00,42.82,42.82,42.76,42.76,189064.0,31.7301,31.7301,31.6856,31.6856,189064.0
2015-12-03 12:10:00,42.76,42.77,42.66,42.69,238996.0,31.6856,31.693,31.6115,31.6337,238996.0
2015-12-03 12:20:00,42.69,42.72,42.63,42.68,268331.0,31.6337,31.656,31.5893,31.6263,268331.0
2015-12-03 12:30:00,42.68,42.68,42.65,42.68,116831.0,31.6263,31.6263,31.6041,31.6263,116831.0
2015-12-03 12:40:00,42.67,42.76,42.67,42.72,244941.0,31.6189,31.6856,31.6189,31.656,244941.0
2015-12-03 12:50:00,42.72,42.73,42.6,42.61,180987.0,31.656,31.6634,31.567,31.5744,180987.0
2015-12-03 13:00:00,42.6,42.66,42.59,42.65,153188.0,31.567,31.6115,31.5596,31.6041,153188.0
2015-12-03 13:10:00,42.65,42.7,42.64,42.68,180261.0,31.6041,31.6411,31.5967,31.6263,180261.0
2015-12-03 13:20:00,42.69,42.75,42.68,42.71,158714.0,31.6337,31.6782,31.6263,31.6485,158714.0
2015-12-03 13:30:00,42.71,42.72,42.63,42.63,99593.0,31.6485,31.656,31.5893,31.5893,99593.0
2015-12-03 13:40:00,42.63,42.66,42.57,42.59,178631.0,31.5893,31.6115,31.5448,31.5596,178631.0
2015-12-03 13:50:00,42.58,42.61,42.54,42.59,287003.0,31.5522,31.5744,31.5226,31.5596,287003.0
2015-12-03 14:00:00,42.59,42.59,42.5,42.53,269864.0,31.5596,31.5596,31.4929,31.5152,269864.0
2015-12-03 14:10:00,42.53,42.6,42.51,42.51,262362.0,31.5152,31.567,31.5003,31.5003,262362.0
2015-12-03 14:20:00,42.51,42.52,42.44,42.46,282144.0,31.5003,31.5078,31.4485,31.4633,282144.0
2015-12-03 14:30:00,42.47,42.51,42.45,42.5,286444.0,31.4707,31.5003,31.4559,31.4929,286444.0
2015-12-03 14:40:00,42.49,42.51,42.4,42.46,301886.0,31.4855,31.5003,31.4188,31.4633,301886.0
2015-12-03 14:50:00,42.45,42.48,42.4,42.48,301211.0,31.4559,31.4781,31.4188,31.4781,301211.0
2015-12-03 15:00:00,42.47,42.5,42.38,42.39,333053.0,31.4707,31.4929,31.404,31.4114,333053.0
2015-12-03 15:10:00,42.39,42.43,42.38,42.41,368704.0,31.4114,31.4411,31.404,31.4262,368704.0
2015-12-03 15:20:00,42.4,42.47,42.37,42.39,540859.0,31.4188,31.4707,31.3966,31.4114,540859.0
2015-12-03 15:30:00,42.38,42.47,42.32,42.47,489109.0,31.404,31.4707,31.3596,31.4707,489109.0
2015-12-03 15:40:00,42.46,42.5,42.39,42.49,617091.0,31.4633,31.4929,31.4114,31.4855,617091.0
2015-12-03 15:50:00,42.48,42.52,42.41,42.46,1604670.0,31.4781,31.5078,31.4262,31.4633,1604670.0
2015-12-04 09:30:00,42.58,42.95,42.58,42.9,557561.0,31.5522,31.8264,31.5522,31.7893,557561.0
2015-12-04 09:40:00,42.9,43.0,42.89,42.98,555915.0,31.7893,31.8634,31.7819,31.8486,555915.0
2015-12-04 09:50:00,42.97,43.12,42.96,43.11,391359.0,31.8412,31.9524,31.8338,31.945,391359.0
2015-12-04 10:00:00,43.11,43.15,43.03,43.11,558625.0,31.945,31.9746,31.8857,31.945,558625.0
2015-12-04 10:10:00,43.11,43.27,43.09,43.26,474715.0,31.945,32.0635,31.9301,32.0561,474715.0
2015-12-04 10:20:00,43.26,43.39,43.25,43.37,400121.0,32.0561,32.1524,32.0487,32.1376,400121.0
2015-12-04 10:30:00,43.37,43.49,43.34,43.48,546712.0,32.1376,32.2265,32.1154,32.2191,546712.0
2015-12-04 10:40:00,43.48,43.48,43.31,43.31,527081.0,32.2191,32.2191,32.0932,32.0932,527081.0
2015-12-04 10:50:00,43.31,43.32,43.25,43.29,334245.0,32.0932,32.1006,32.0487,32.0783,334245.0
2015-12-04 11:00:00,43.29,43.31,43.22,43.23,185142.0,32.0783,32.0932,32.0265,32.0339,185142.0
2015-12-04 11:10:00,43.22,43.27,43.18,43.23,210751.0,32.0265,32.0635,31.9968,32.0339,210751.0
2015-12-04 11:20:00,43.23,43.26,43.14,43.19,231420.0,32.0339,32.0561,31.9672,32.0042,231420.0
2015-12-04 11:30:00,43.18,43.29,43.17,43.28,159619.0,31.9968,32.0783,31.9894,32.0709,159619.0
2015-12-04 11:40:00,43.28,43.28,43.19,43.2,225116.0,32.0709,32.0709,32.0042,32.0116,225116.0
2015-12-04 11:50:00,43.2,43.24,43.19,43.2,239346.0,32.0116,32.0413,32.0042,32.0116,239346.0
2015-12-04 12:00:00,43.19,43.22,43.14,43.19,243562.0,32.0042,32.0265,31.9672,32.0042,243562.0
2015-12-04 12:10:00,43.19,43.24,43.19,43.2,147934.0,32.0042,32.0413,32.0042,32.0116,147934.0
2015-12-04 12:20:00,43.19,43.2,43.14,43.16,163818.0,32.0042,32.0116,31.9672,31.982,163818.0
2015-12-04 12:30:00,43.16,43.33,43.16,43.31,243915.0,31.982,32.108,31.982,32.0932,243915.0
2015-12-04 12:40:00,43.3,43.38,43.3,43.34,260596.0,32.0857,32.145,32.0857,32.1154,260596.0
2015-12-04 12:50:00,43.34,43.39,43.33,43.37,179007.0,32.1154,32.1524,32.108,32.1376,179007.0
2015-12-04 13:00:00,43.38,43.44,43.36,43.42,281701.0,32.145,32.1895,32.1302,32.1747,281701.0
2015-12-04 13:10:00,43.43,43.45,43.33,43.35,320270.0,32.1821,32.1969,32.108,32.1228,320270.0
2015-12-04 13:20:00,43.35,43.39,43.33,43.39,181349.0,32.1228,32.1524,32.108,32.1524,181349.0
2015-12-04 13:30:00,43.39,43.44,43.36,43.39,202441.0,32.1524,32.1895,32.1302,32.1524,202441.0
2015-12-04 13:40:00,43.4,43.4,43.3,43.32,273227.0,32.1598,32.1598,32.0857,32.1006,273227.0
2015-12-04 13:50:00,43.31,43.33,43.24,43.26,271123.0,32.0932,32.108,32.0413,32.0561,271123.0
2015-12-04 14:00:00,43.27,43.32,43.25,43.3,213231.0,32.0635,32.1006,32.0487,32.0857,213231.0
2015-12-04 14:10:00,43.3,43.31,43.22,43.25,251102.0,32.0857,32.0932,32.0265,32.0487,251102.0
2015-12-04 14:20:00,43.25,43.28,43.21,43.22,332820.0,32.0487,32.0709,32.0191,32.0265,332820.0
2015-12-04 14:30:00,43.23,43.27,43.21,43.22,324258.0,32.0339,32.0635,32.0191,32.0265,324258.0
2015-12-04 14:40:00,43.23,43.27,43.22,43.25,297536.0,32.0339,32.0635,32.0265,32.0487,297536.0
2015-12-04 14:50:00,43.25,43.31,43.24,43.29,273840.0,32.0487,32.0932,32.0413,32.0783,273840.0
2015-12-04 15:00:00,43.3,43.34,43.27,43.31,466916.0,32.0857,32.1154,32.0635,32.0932,466916.0
2015-12-04 15:10:00,43.31,43.36,43.3,43.33,362983.0,32.0932,32.1302,32.0857,32.108,362983.0
2015-12-04 15:20:00,43.32,43.36,43.3,43.34,288783.0,32.1006,32.1302,32.0857,32.1154,288783.0
2015-12-04 15:30:00,43.33,43.35,43.31,43.31,512735.0,32.108,32.1228,32.0932,32.0932,512735.0
2015-12-04 15:40:00,43.31,43.4,43.3,43.36,649975.0,32.0932,32.1598,32.0857,32.1302,649975.0
2015-12-04 15:50:00,43.35,43.4,43.28,43.29,1588769.0,32.1228,32.1598,32.0709,32.0783,1588769.0
2015-12-07 09:30:00,43.31,43.44,43.26,43.41,748549.0,32.0932,32.1895,32.0561,32.1673,748549.0
2015-12-07 09:40:00,43.41,43.44,43.35,43.37,326530.0,32.1673,32.1895,32.1228,32.1376,326530.0
2015-12-07 09:50:00,43.37,43.38,43.24,43.25,226577.0,32.1376,32.145,32.0413,32.0487,226577.0
2015-12-07 10:00:00,43.26,43.32,43.21,43.29,237260.0,32.0561,32.1006,32.0191,32.0783,237260.0
2015-12-07 10:10:00,43.29,43.31,43.26,43.29,317373.0,32.0783,32.0932,32.0561,32.0783,317373.0
2015-12-07 10:20:00,43.29,43.31,43.25,43.27,156700.0,32.0783,32.0932,32.0487,32.0635,156700.0
2015-12-07 10:30:00,43.27,43.27,43.1,43.13,308334.0,32.0635,32.0635,31.9375,31.9598,308334.0
2015-12-07 10:40:00,43.13,43.13,43.03,43.05,299841.0,31.9598,31.9598,31.8857,31.9005,299841.0
2015-12-07 10:50:00,43.06,43.23,43.05,43.22,211862.0,31.9079,32.0339,31.9005,32.0265,211862.0
2015-12-07 11:00:00,43.21,43.23,43.14,43.22,203278.0,32.0191,32.0339,31.9672,32.0265,203278.0
2015-12-07 11:10:00,43.22,43.24,43.14,43.15,191026.0,32.0265,32.0413,31.9672,31.9746,191026.0
2015-12-07 11:20:00,43.15,43.19,43.1,43.12,212841.0,31.9746,32.0042,31.9375,31.9524,212841.0
2015-12-07 11:30:00,43.11,43.16,43.11,43.15,227598.0,31.945,31.982,31.945,31.9746,227598.0
2015-12-07 11:40:00,43.15,43.16,43.03,43.08,181651.0,31.9746,31.982,31.8857,31.9227,181651.0
2015-12-07 11:50:00,43.08,43.12,43.07,43.09,419038.0,31.9227,31.9524,31.9153,31.9301,419038.0
2015-12-07 12:00:00,43.08,43.09,43.04,43.05,185655.0,31.9227,31.9301,31.8931,31.9005,185655.0
2015-12-07 12:10:00,43.05,43.06,43.02,43.05,180029.0,31.9005,31.9079,31.8783,31.9005,180029.0
2015-12-07 12:20:00,43.05,43.09,43.04,43.07,148488.0,31.9005,31.9301,31.8931,31.9153,148488.0
2015-12-07 12:30:00,43.07,43.09,43.04,43.05,163346.0,31.9153,31.9301,31.8931,31.9005,163346.0
2015-12-07 12:40:00,43.05,43.06,43.02,43.04,170840.0,31.9005,31.9079,31.8783,31.8931,170840.0
2015-12-07 12:50:00,43.04,43.06,43.0,43.04,102159.0,31.8931,31.9079,31.8634,31.8931,102159.0
2015-12-07 13:00:00,43.04,43.1,43.03,43.07,217359.0,31.8931,31.9375,31.8857,31.9153,217359.0
2015-12-07 13:10:00,43.07,43.09,43.0,43.05,192154.0,31.9153,31.9301,31.8634,31.9005,192154.0
2015-12-07 13:20:00,43.05,43.07,43.03,43.07,173800.0,31.9005,31.9153,31.8857,31.9153,173800.0
2015-12-07 13:30:00,43.07,43.09,43.03,43.08,199699.0,31.9153,31.9301,31.8857,31.9227,199699.0
2015-12-07 13:40:00,43.08,43.08,43.01,43.05,165600.0,31.9227,31.9227,31.8709,31.9005,165600.0
2015-12-07 13:50:00,43.05,43.09,43.02,43.08,115393.0,31.9005,31.9301,31.8783,31.9227,115393.0
2015-12-07 14:00:00,43.08,43.18,43.06,43.16,351200.0,31.9227,31.9968,31.9079,31.982,351200.0
2015-12-07 14:10:00,43.16,43.19,43.13,43.17,186735.0,31.982,32.0042,31.9598,31.9894,186735.0
2015-12-07 14:20:00,43.17,43.23,43.13,43.2,282292.0,31.9894,32.0339,31.9598,32.0116,282292.0
2015-12-07 14:30:00,43.2,43.23,43.12,43.16,197814.0,32.0116,32.0339,31.9524,31.982,197814.0
2015-12-07 14:40:00,43.16,43.17,43.12,43.14,170996.0,31.982,31.9894,31.9524,31.9672,170996.0
2015-12-07 14:50:00,43.14,43.18,43.12,43.13,179142.0,31.9672,31.9968,31.9524,31.9598,179142.0
2015-12-07 15:00:00,43.12,43.15,43.07,43.1,213296.0,31.9524,31.9746,31.9153,31.9375,213296.0
2015-12-07 15:10:00,43.11,43.18,43.08,43.18,253365.0,31.945,31.9968,31.9227,31.9968,253365.0
2015-12-07 15:20:00,43.18,43.26,43.17,43.24,356506.0,31.9968,32.0561,31.9894,32.0413,356506.0
2015-12-07 15:30:00,43.24,43.25,43.16,43.18,494494.0,32.0413,32.0487,31.982,31.9968,494494.0
2015-12-07 15:40:00,43.18,43.26,43.17,43.25,516689.0,31.9968,32.0561,31.9894,32.0487,516689.0
2015-12-07 15:50:00,43.24,43.28,43.17,43.2,827381.0,32.0413,32.0709,31.9894,32.0116,827381.0
2015-12-08 09:30:00,43.05,43.25,42.92,43.03,526723.0,31.9005,32.0487,31.8042,31.8857,526723.0
2015-12-08 09:40:00,43.03,43.03,42.95,43.02,370041.0,31.8857,31.8857,31.8264,31.8783,370041.0
2015-12-08 09:50:00,43.02,43.02,42.92,42.93,235283.0,31.8783,31.8783,31.8042,31.8116,235283.0
2015-12-08 10:00:00,42.92,43.04,42.91,43.04,285004.0,31.8042,31.8931,31.7968,31.8931,285004.0
2015-12-08 10:10:00,43.03,43.03,42.92,42.93,409036.0,31.8857,31.8857,31.8042,31.8116,409036.0
2015-12-08 10:20:00,42.93,42.93,42.82,42.82,226993.0,31.8116,31.8116,31.7301,31.7301,226993.0
2015-12-08 10:30:00,42.82,42.94,42.79,42.88,311898.0,31.7301,31.819,31.7078,31.7745,311898.0
2015-12-08 10:40:00,42.88,42.96,42.87,42.94,340067.0,31.7745,31.8338,31.7671,31.819,340067.0
2015-12-08 10:50:00,42.95,42.95,42.85,42.92,215982.0,31.8264,31.8264,31.7523,31.8042,215982.0
2015-12-08 11:00:00,42.92,43.08,42.92,43.04,246007.0,31.8042,31.9227,31.8042,31.8931,246007.0
2015-12-08 11:10:00,43.05,43.1,42.99,43.09,181562.0,31.9005,31.9375,31.856,31.9301,181562.0
2015-12-08 11:20:00,43.09,43.13,42.97,42.98,212770.0,31.9301,31.9598,31.8412,31.8486,212770.0
2015-12-08 11:30:00,42.98,43.01,42.92,42.93,159008.0,31.8486,31.8709,31.8042,31.8116,159008.0
2015-12-08 11:40:00,42.93,42.98,42.91,42.94,140964.0,31.8116,31.8486,31.7968,31.819,140964.0
2015-12-08 11:50:00,42.94,42.99,42.9,42.98,116642.0,31.819,31.856,31.7893,31.8486,116642.0
2015-12-08 12:00:00,42.97,42.99,42.9,42.91,113604.0,31.8412,31.856,31.7893,31.7968,113604.0
2015-12-08 12:10:00,42.91,42.93,42.84,42.85,104429.0,31.7968,31.8116,31.7449,31.7523,104429.0
2015-12-08 12:20:00,42.84,42.87,42.81,42.81,161222.0,31.7449,31.7671,31.7226,31.7226,161222.0
2015-12-08 12:30:00,42.81,42.89,42.8,42.88,122213.0,31.7226,31.7819,31.7152,31.7745,122213.0
2015-12-08 12:40:00,42.88,42.92,42.85,42.86,110592.0,31.7745,31.8042,31.7523,31.7597,110592.0
2015-12-08 12:50:00,42.86,42.99,42.85,42.98,198729.0,31.7597,31.856,31.7523,31.8486,198729.0
2015-12-08 13:00:00,42.98,43.01,42.92,42.92,144906.0,31.8486,31.8709,31.8042,31.8042,144906.0
2015-12-08 13:10:00,42.93,42.99,42.9,42.91,149359.0,31.8116,31.856,31.7893,31.7968,149359.0
2015-12-08 13:20:00,42.91,42.92,42.85,42.88,184368.0,31.7968,31.8042,31.7523,31.7745,184368.0
2015-12-08 13:30:00,42.89,42.96,42.88,42.93,141826.0,31.7819,31.8338,31.7745,31.8116,141826.0
2015-12-08 13:40:00,42.93,42.93,42.85,42.88,162445.0,31.8116,31.8116,31.7523,31.7745,162445.0
2015-12-08 13:50:00,42.88,42.93,42.86,42.91,117024.0,31.7745,31.8116,31.7597,31.7968,117024.0
2015-12-08 14:00:00,42.92,43.07,42.91,43.07,256407.0,31.8042,31.9153,31.7968,31.9153,256407.0
2015-12-08 14:10:00,43.07,43.07,43.03,43.06,166179.0,31.9153,31.9153,31.8857,31.9079,166179.0
2015-12-08 14:20:00,43.06,43.07,42.98,43.02,128950.0,31.9079,31.9153,31.8486,31.8783,128950.0
2015-12-08 14:30:00,43.02,43.03,42.98,43.02,146378.0,31.8783,31.8857,31.8486,31.8783,146378.0
2015-12-08 14:40:00,43.03,43.09,42.99,43.04,168334.0,31.8857,31.9301,31.856,31.8931,168334.0
2015-12-08 14:50:00,43.05,43.09,42.99,43.01,235520.0,31.9005,31.9301,31.856,31.8709,235520.0
2015-12-08 15:00:00,43.01,43.01,42.91,42.97,265302.0,31.8709,31.8709,31.7968,31.8412,265302.0
2015-12-08 15:10:00,42.97,42.98,42.92,42.93,257617.0,31.8412,31.8486,31.8042,31.8116,257617.0
2015-12-08 15:20:00,42.92,43.02,42.9,42.97,217630.0,31.8042,31.8783,31.7893,31.8412,217630.0
2015-12-08 15:30:00,42.97,43.07,42.94,43.06,293083.0,31.8412,31.9153,31.819,31.9079,293083.0
2015-12-08 15:40:00,43.06,43.1,43.02,43.09,483009.0,31.9079,31.9375,31.8783,31.9301,483009.0
2015-12-08 15:50:00,43.09,43.15,43.01,43.02,870158.0,31.9301,31.9746,31.8709,31.8783,870158.0
2015-12-09 09:30:00,42.78,43.05,42.64,43.04,628331.0,31.7004,31.9005,31.5967,31.8931,628331.0
2015-12-09 09:40:00,43.03,43.06,42.98,43.06,296280.0,31.8857,31.9079,31.8486,31.9079,296280.0
2015-12-09 09:50:00,43.06,43.15,43.02,43.12,284022.0,31.9079,31.9746,31.8783,31.9524,284022.0
2015-12-09 10:00:00,43.11,43.15,43.08,43.12,317218.0,31.945,31.9746,31.9227,31.9524,317218.0
2015-12-09 10:10:00,43.12,43.21,43.12,43.21,590695.0,31.9524,32.0191,31.9524,32.0191,590695.0
2015-12-09 10:20:00,43.2,43.21,43.14,43.16,167976.0,32.0116,32.0191,31.9672,31.982,167976.0
2015-12-09 10:30:00,43.16,43.27,43.15,43.2,378557.0,31.982,32.0635,31.9746,32.0116,378557.0
2015-12-09 10:40:00,43.2,43.21,43.13,43.13,236428.0,32.0116,32.0191,31.9598,31.9598,236428.0
2015-12-09 10:50:00,43.14,43.17,43.1,43.14,300753.0,31.9672,31.9894,31.9375,31.9672,300753.0
2015-12-09 11:00:00,43.14,43.2,43.13,43.17,242544.0,31.9672,32.0116,31.9598,31.9894,242544.0
2015-12-09 11:10:00,43.18,43.19,43.07,43.09,282087.0,31.9968,32.0042,31.9153,31.9301,282087.0
2015-12-09 11:20:00,43.09,43.09,42.98,43.02,245660.0,31.9301,31.9301,31.8486,31.8783,245660.0
2015-12-09 11:30:00,43.02,43.04,42.89,42.91,271221.0,31.8783,31.8931,31.7819,31.7968,271221.0
2015-12-09 11:40:00,42.91,42.92,42.75,42.8,291589.0,31.7968,31.8042,31.6782,31.7152,291589.0
2015-12-09 11:50:00,42.79,42.83,42.74,42.79,145912.0,31.7078,31.7375,31.6708,31.7078,145912.0
2015-12-09 12:00:00,42.8,42.88,42.79,42.88,154815.0,31.7152,31.7745,31.7078,31.7745,154815.0
2015-12-09 12:10:00,42.87,42.91,42.72,42.74,203124.0,31.7671,31.7968,31.656,31.6708,203124.0
2015-12-09 12:20:00,42.74,42.75,42.63,42.67,228717.0,31.6708,31.6782,31.5893,31.6189,228717.0
2015-12-09 12:30:00,42.66,42.67,42.56,42.57,240794.0,31.6115,31.6189,31.5374,31.5448,240794.0
2015-12-09 12:40:00,42.57,42.65,42.5,42.64,385615.0,31.5448,31.6041,31.4929,31.5967,385615.0
2015-12-09 12:50:00,42.65,42.65,42.54,42.59,336706.0,31.6041,31.6041,31.5226,31.5596,336706.0
2015-12-09 13:00:00,42.58,42.66,42.54,42.66,405425.0,31.5522,31.6115,31.5226,31.6115,405425.0
2015-12-09 13:10:00,42.65,42.72,42.62,42.67,227227.0,31.6041,31.656,31.5819,31.6189,227227.0
2015-12-09 13:20:00,42.67,42.67,42.6,42.65,208339.0,31.6189,31.6189,31.567,31.6041,208339.0
2015-12-09 13:30:00,42.65,42.65,42.57,42.62,128987.0,31.6041,31.6041,31.5448,31.5819,128987.0
2015-12-09 13:40:00,42.61,42.64,42.55,42.59,173977.0,31.5744,31.5967,31.53,31.5596,173977.0
2015-12-09 13:50:00,42.59,42.67,42.59,42.63,204862.0,31.5596,31.6189,31.5596,31.5893,204862.0
2015-12-09 14:00:00,42.64,42.65,42.59,42.64,122494.0,31.5967,31.6041,31.5596,31.5967,122494.0
2015-12-09 14:10:00,42.64,42.66,42.58,42.62,238430.0,31.5967,31.6115,31.5522,31.5819,238430.0
2015-12-09 14:20:00,42.61,42.62,42.55,42.62,143026.0,31.5744,31.5819,31.53,31.5819,143026.0
2015-12-09 14:30:00,42.62,42.71,42.61,42.71,207143.0,31.5819,31.6485,31.5744,31.6485,207143.0
2015-12-09 14:40:00,42.7,42.71,42.63,42.66,219709.0,31.6411,31.6485,31.5893,31.6115,219709.0
2015-12-09 14:50:00,42.67,42.68,42.56,42.59,214477.0,31.6189,31.6263,31.5374,31.5596,214477.0
2015-12-09 15:00:00,42.58,42.67,42.57,42.63,201824.0,31.5522,31.6189,31.5448,31.5893,201824.0
2015-12-09 15:10:00,42.62,42.64,42.58,42.62,197686.0,31.5819,31.5967,31.5522,31.5819,197686.0
2015-12-09 15:20:00,42.62,42.74,42.61,42.73,253531.0,31.5819,31.6708,31.5744,31.6634,253531.0
2015-12-09 15:30:00,42.73,42.82,42.72,42.75,500976.0,31.6634,31.7301,31.656,31.6782,500976.0
2015-12-09 15:40:00,42.76,42.8,42.65,42.66,453232.0,31.6856,31.7152,31.6041,31.6115,453232.0
2015-12-09 15:50:00,42.66,42.69,42.62,42.67,812848.0,31.6115,31.6337,31.5819,31.6189,812848.0
2015-12-10 09:30:00,42.73,42.76,42.54,42.76,522950.0,31.6634,31.6856,31.5226,31.6856,522950.0
2015-12-10 09:40:00,42.77,42.87,42.7,42.8,380833.0,31.693,31.7671,31.6411,31.7152,380833.0
2015-12-10 09:50:00,42.8,42.84,42.77,42.81,445070.0,31.7152,31.7449,31.693,31.7226,445070.0
2015-12-10 10:00:00,42.81,42.88,42.8,42.83,306356.0,31.7226,31.7745,31.7152,31.7375,306356.0
2015-12-10 10:10:00,42.83,42.94,42.8,42.94,375883.0,31.7375,31.819,31.7152,31.819,375883.0
2015-12-10 10:20:00,42.94,43.01,42.91,42.92,492436.0,31.819,31.8709,31.7968,31.8042,492436.0
2015-12-10 10:30:00,42.93,42.96,42.87,42.96,252826.0,31.8116,31.8338,31.7671,31.8338,252826.0
2015-12-10 10:40:00,42.95,43.05,42.93,43.04,286045.0,31.8264,31.9005,31.8116,31.8931,286045.0
2015-12-10 10:50:00,43.04,43.04,42.92,42.93,263153.0,31.8931,31.8931,31.8042,31.8116,263153.0
2015-12-10 11:00:00,42.93,42.99,42.89,42.89,306477.0,31.8116,31.856,31.7819,31.7819,306477.0
2015-12-10 11:10:00,42.89,42.9,42.83,42.84,530896.0,31.7819,31.7893,31.7375,31.7449,530896.0
2015-12-10 11:20:00,42.84,42.9,42.84,42.86,494939.0,31.7449,31.7893,31.7449,31.7597,494939.0
2015-12-10 11:30:00,42.85,42.87,42.75,42.76,270170.0,31.7523,31.7671,31.6782,31.6856,270170.0
2015-12-10 11:40:00,42.77,42.81,42.71,42.8,400243.0,31.693,31.7226,31.6485,31.7152,400243.0
2015-12-10 11:50:00,42.8,42.81,42.76,42.77,373915.0,31.7152,31.7226,31.6856,31.693,373915.0
2015-12-10 12:00:00,42.77,42.78,42.65,42.66,329503.0,31.693,31.7004,31.6041,31.6115,329503.0
2015-12-10 12:10:00,42.65,42.65,42.53,42.53,217401.0,31.6041,31.6041,31.5152,31.5152,217401.0
2015-12-10 12:20:00,42.53,42.62,42.52,42.59,184217.0,31.5152,31.5819,31.5078,31.5596,184217.0
2015-12-10 12:30:00,42.59,42.63,42.54,42.58,220678.0,31.5596,31.5893,31.5226,31.5522,220678.0
2015-12-10 12:40:00,42.58,42.67,42.57,42.66,228892.0,31.5522,31.6189,31.5448,31.6115,228892.0
2015-12-10 12:50:00,42.66,42.8,42.66,42.79,264451.0,31.6115,31.7152,31.6115,31.7078,264451.0
2015-12-10 13:00:00,42.79,42.81,42.75,42.78,176411.0,31.7078,31.7226,31.6782,31.7004,176411.0
2015-12-10 13:10:00,42.78,42.79,42.73,42.78,188857.0,31.7004,31.7078,31.6634,31.7004,188857.0
2015-12-10 13:20:00,42.78,42.86,42.78,42.8,320661.0,31.7004,31.7597,31.7004,31.7152,320661.0
2015-12-10 13:30:00,42.8,42.89,42.8,42.89,249240.0,31.7152,31.7819,31.7152,31.7819,249240.0
2015-12-10 13:40:00,42.89,42.89,42.83,42.89,151417.0,31.7819,31.7819,31.7375,31.7819,151417.0
2015-12-10 13:50:00,42.89,42.91,42.85,42.86,277768.0,31.7819,31.7968,31.7523,31.7597,277768.0
2015-12-10 14:00:00,42.86,42.9,42.82,42.89,202329.0,31.7597,31.7893,31.7301,31.7819,202329.0
2015-12-10 14:10:00,42.89,42.9,42.82,42.89,207516.0,31.7819,31.7893,31.7301,31.7819,207516.0
2015-12-10 14:20:00,42.89,43.02,42.88,43.0,451895.0,31.7819,31.8783,31.7745,31.8634,451895.0
2015-12-10 14:30:00,43.01,43.03,42.92,42.92,219307.0,31.8709,31.8857,31.8042,31.8042,219307.0
2015-12-10 14:40:00,42.93,43.06,42.92,43.06,255510.0,31.8116,31.9079,31.8042,31.9079,255510.0
2015-12-10 14:50:00,43.06,43.07,42.93,42.98,264783.0,31.9079,31.9153,31.8116,31.8486,264783.0
2015-12-10 15:00:00,42.98,42.98,42.87,42.88,236801.0,31.8486,31.8486,31.7671,31.7745,236801.0
2015-12-10 15:10:00,42.88,42.91,42.81,42.83,335446.0,31.7745,31.7968,31.7226,31.7375,335446.0
2015-12-10 15:20:00,42.82,42.83,42.75,42.8,448440.0,31.7301,31.7375,31.6782,31.7152,448440.0
2015-12-10 15:30:00,42.79,42.8,42.76,42.78,377875.0,31.7078,31.7152,31.6856,31.7004,377875.0
2015-12-10 15:40:00,42.78,42.81,42.74,42.79,628208.0,31.7004,31.7226,31.6708,31.7078,628208.0
2015-12-10 15:50:00,42.79,42.79,42.67,42.74,843804.0,31.7078,31.7078,31.6189,31.6708,843804.0
2015-12-11 09:30:00,42.63,42.83,42.32,42.33,1373753.0,31.5893,31.7375,31.3596,31.367,1373753.0
2015-12-11 09:40:00,42.35,42.38,42.23,42.25,675523.0,31.3818,31.404,31.2929,31.3077,675523.0
2015-12-11 09:50:00,42.26,42.33,42.14,42.21,464624.0,31.3151,31.367,31.2262,31.278,464624.0
2015-12-11 10:00:00,42.21,42.52,42.18,42.38,417604.0,31.278,31.5078,31.2558,31.404,417604.0
2015-12-11 10:10:00,42.39,42.54,42.38,42.48,284939.0,31.4114,31.5226,31.404,31.4781,284939.0
2015-12-11 10:20:00,42.49,42.6,42.4,42.58,343094.0,31.4855,31.567,31.4188,31.5522,343094.0
2015-12-11 10:30:00,42.59,42.71,42.5,42.51,411267.0,31.5596,31.6485,31.4929,31.5003,411267.0
2015-12-11 10:40:00,42.51,42.57,42.43,42.47,330534.0,31.5003,31.5448,31.4411,31.4707,330534.0
2015-12-11 10:50:00,42.47,42.47,42.34,42.42,250263.0,31.4707,31.4707,31.3744,31.4337,250263.0
2015-12-11 11:00:00,42.41,42.49,42.35,42.43,275534.0,31.4262,31.4855,31.3818,31.4411,275534.0
2015-12-11 11:10:00,42.43,42.5,42.38,42.49,276652.0,31.4411,31.4929,31.404,31.4855,276652.0
2015-12-11 11:20:00,42.49,42.6,42.48,42.55,262998.0,31.4855,31.567,31.4781,31.53,262998.0
2015-12-11 11:30:00,42.56,42.57,42.4,42.44,360822.0,31.5374,31.5448,31.4188,31.4485,360822.0
2015-12-11 11:40:00,42.45,42.54,42.44,42.51,182556.0,31.4559,31.5226,31.4485,31.5003,182556.0
2015-12-11 11:50:00,42.5,42.52,42.42,42.42,165339.0,31.4929,31.5078,31.4337,31.4337,165339.0
2015-12-11 12:00:00,42.43,42.43,42.33,42.36,301011.0,31.4411,31.4411,31.367,31.3892,301011.0
2015-12-11 12:10:00,42.36,42.41,42.31,42.34,253190.0,31.3892,31.4262,31.3521,31.3744,253190.0
2015-12-11 12:20:00,42.34,42.34,42.22,42.29,247581.0,31.3744,31.3744,31.2855,31.3373,247581.0
2015-12-11 12:30:00,42.3,42.31,42.22,42.24,218917.0,31.3447,31.3521,31.2855,31.3003,218917.0
2015-12-11 12:40:00,42.24,42.35,42.22,42.26,164652.0,31.3003,31.3818,31.2855,31.3151,164652.0
2015-12-11 12:50:00,42.27,42.39,42.22,42.39,318279.0,31.3225,31.4114,31.2855,31.4114,318279.0
2015-12-11 13:00:00,42.39,42.43,42.31,42.35,195616.0,31.4114,31.4411,31.3521,31.3818,195616.0
2015-12-11 13:10:00,42.35,42.42,42.31,42.4,179446.0,31.3818,31.4337,31.3521,31.4188,179446.0
2015-12-11 13:20:00,42.4,42.41,42.3,42.31,211260.0,31.4188,31.4262,31.3447,31.3521,211260.0
2015-12-11 13:30:00,42.31,42.34,42.25,42.32,190685.0,31.3521,31.3744,31.3077,31.3596,190685.0
2015-12-11 13:40:00,42.31,42.38,42.28,42.36,221896.0,31.3521,31.404,31.3299,31.3892,221896.0
2015-12-11 13:50:00,42.35,42.43,42.35,42.41,251179.0,31.3818,31.4411,31.3818,31.4262,251179.0
2015-12-11 14:00:00,42.41,42.44,42.36,42.4,253657.0,31.4262,31.4485,31.3892,31.4188,253657.0
2015-12-11 14:10:00,42.4,42.45,42.38,42.43,294570.0,31.4188,31.4559,31.404,31.4411,294570.0
2015-12-11 14:20:00,42.43,42.43,42.31,42.35,211502.0,31.4411,31.4411,31.3521,31.3818,211502.0
2015-12-11 14:30:00,42.35,42.42,42.3,42.4,177263.0,31.3818,31.4337,31.3447,31.4188,177263.0
2015-12-11 14:40:00,42.4,42.41,42.33,42.38,192680.0,31.4188,31.4262,31.367,31.404,192680.0
2015-12-11 14:50:00,42.38,42.39,42.32,42.34,234794.0,31.404,31.4114,31.3596,31.3744,234794.0
2015-12-11 15:00:00,42.34,42.4,42.2,42.21,347890.0,31.3744,31.4188,31.2706,31.278,347890.0
2015-12-11 15:10:00,42.21,42.25,42.15,42.18,433025.0,31.278,31.3077,31.2336,31.2558,433025.0
2015-12-11 15:20:00,42.17,42.33,42.15,42.32,484103.0,31.2484,31.367,31.2336,31.3596,484103.0
2015-12-11 15:30:00,42.31,42.32,42.21,42.23,511062.0,31.3521,31.3596,31.278,31.2929,511062.0
2015-12-11 15:40:00,42.24,42.3,42.18,42.29,592913.0,31.3003,31.3447,31.2558,31.3373,592913.0
2015-12-11 15:50:00,42.29,42.34,42.23,42.28,1451005.0,31.3373,31.3744,31.2929,31.3299,1451005.0
2015-12-14 09:30:00,42.31,42.58,42.26,42.49,632008.0,31.3521,31.5522,31.3151,31.4855,632008.0
2015-12-14 09:40:00,42.49,42.53,42.34,42.53,369341.0,31.4855,31.5152,31.3744,31.5152,369341.0
2015-12-14 09:50:00,42.53,42.53,42.29,42.3,449753.0,31.5152,31.5152,31.3373,31.3447,449753.0
2015-12-14 10:00:00,42.3,42.56,42.28,42.5,666267.0,31.3447,31.5374,31.3299,31.4929,666267.0
2015-12-14 10:10:00,42.49,42.76,42.19,42.35,1298508.0,31.4855,31.6856,31.2632,31.3818,1298508.0
2015-12-14 10:20:00,42.35,42.42,42.25,42.27,400378.0,31.3818,31.4337,31.3077,31.3225,400378.0
2015-12-14 10:30:00,42.28,42.34,42.21,42.22,672729.0,31.3299,31.3744,31.278,31.2855,672729.0
2015-12-14 10:40:00,42.22,42.24,42.1,42.1,485854.0,31.2855,31.3003,31.1965,31.1965,485854.0
2015-12-14 10:50:00,42.1,42.16,42.01,42.14,404978.0,31.1965,31.241,31.1298,31.2262,404978.0
2015-12-14 11:00:00,42.13,42.16,42.05,42.07,541344.0,31.2188,31.241,31.1595,31.1743,541344.0
2015-12-14 11:10:00,42.07,42.18,42.0,42.09,596071.0,31.1743,31.2558,31.1224,31.1891,596071.0
2015-12-14 11:20:00,42.09,42.14,42.05,42.09,260466.0,31.1891,31.2262,31.1595,31.1891,260466.0
2015-12-14 11:30:00,42.08,42.09,41.97,42.04,474745.0,31.1817,31.1891,31.1002,31.1521,474745.0
2015-12-14 11:40:00,42.04,42.21,42.03,42.09,297158.0,31.1521,31.278,31.1447,31.1891,297158.0
2015-12-14 11:50:00,42.09,42.2,42.06,42.16,355847.0,31.1891,31.2706,31.1669,31.241,355847.0
2015-12-14 12:00:00,42.16,42.21,42.08,42.21,325138.0,31.241,31.278,31.1817,31.278,325138.0
2015-12-14 12:10:00,42.21,42.26,42.15,42.26,390620.0,31.278,31.3151,31.2336,31.3151,390620.0
2015-12-14 12:20:00,42.27,42.3,42.22,42.27,523829.0,31.3225,31.3447,31.2855,31.3225,523829.0
2015-12-14 12:30:00,42.27,42.29,42.16,42.18,465138.0,31.3225,31.3373,31.241,31.2558,465138.0
2015-12-14 12:40:00,42.17,42.22,42.15,42.19,274294.0,31.2484,31.2855,31.2336,31.2632,274294.0
2015-12-14 12:50:00,42.19,42.33,42.18,42.31,573206.0,31.2632,31.367,31.2558,31.3521,573206.0
2015-12-14 13:00:00,42.32,42.35,42.22,42.24,394182.0,31.3596,31.3818,31.2855,31.3003,394182.0
2015-12-14 13:10:00,42.23,42.24,42.13,42.13,230130.0,31.2929,31.3003,31.2188,31.2188,230130.0
2015-12-14 13:20:00,42.13,42.15,42.07,42.14,275142.0,31.2188,31.2336,31.1743,31.2262,275142.0
2015-12-14 13:30:00,42.15,42.17,42.08,42.09,244319.0,31.2336,31.2484,31.1817,31.1891,244319.0
2015-12-14 13:40:00,42.08,42.17,42.08,42.14,167608.0,31.1817,31.2484,31.1817,31.2262,167608.0
2015-12-14 13:50:00,42.14,42.14,42.09,42.14,165311.0,31.2262,31.2262,31.1891,31.2262,165311.0
2015-12-14 14:00:00,42.14,42.15,42.06,42.12,300437.0,31.2262,31.2336,31.1669,31.2114,300437.0
2015-12-14 14:10:00,42.12,42.19,42.11,42.16,345938.0,31.2114,31.2632,31.2039,31.241,345938.0
2015-12-14 14:20:00,42.16,42.17,42.08,42.08,235840.0,31.241,31.2484,31.1817,31.1817,235840.0
2015-12-14 14:30:00,42.08,42.11,42.05,42.1,292610.0,31.1817,31.2039,31.1595,31.1965,292610.0
2015-12-14 14:40:00,42.1,42.15,42.07,42.15,241939.0,31.1965,31.2336,31.1743,31.2336,241939.0
2015-12-14 14:50:00,42.15,42.23,42.11,42.17,503415.0,31.2336,31.2929,31.2039,31.2484,503415.0
2015-12-14 15:00:00,42.17,42.18,42.06,42.11,551104.0,31.2484,31.2558,31.1669,31.2039,551104.0
2015-12-14 15:10:00,42.11,42.15,42.08,42.13,332793.0,31.2039,31.2336,31.1817,31.2188,332793.0
2015-12-14 15:20:00,42.14,42.2,42.12,42.17,274088.0,31.2262,31.2706,31.2114,31.2484,274088.0
2015-12-14 15:30:00,42.18,42.35,42.16,42.29,628718.0,31.2558,31.3818,31.241,31.3373,628718.0
2015-12-14 15:40:00,42.29,42.4,42.23,42.39,814432.0,31.3373,31.4188,31.2929,31.4114,814432.0
2015-12-14 15:50:00,42.39,42.51,42.37,42.43,1446245.0,31.4114,31.5003,31.3966,31.4411,1446245.0
2015-12-15 09:30:00,42.84,43.0,42.79,42.99,1161681.0,31.7449,31.8634,31.7078,31.856,1161681.0
2015-12-15 09:40:00,43.0,43.17,42.99,43.17,961635.0,31.8634,31.9894,31.856,31.9894,961635.0
2015-12-15 09:50:00,43.16,43.24,43.07,43.13,554635.0,31.982,32.0413,31.9153,31.9598,554635.0
2015-12-15 10:00:00,43.13,43.16,43.08,43.12,701785.0,31.9598,31.982,31.9227,31.9524,701785.0
2015-12-15 10:10:00,43.11,43.13,43.05,43.09,976483.0,31.945,31.9598,31.9005,31.9301,976483.0
2015-12-15 10:20:00,43.09,43.11,43.04,43.04,413959.0,31.9301,31.945,31.8931,31.8931,413959.0
2015-12-15 10:30:00,43.04,43.04,42.94,42.96,527454.0,31.8931,31.8931,31.819,31.8338,527454.0
2015-12-15 10:40:00,42.96,42.99,42.91,42.98,484032.0,31.8338,31.856,31.7968,31.8486,484032.0
2015-12-15 10:50:00,42.99,42.99,42.9,42.93,238908.0,31.856,31.856,31.7893,31.8116,238908.0
2015-12-15 11:00:00,42.92,43.01,42.85,42.99,288238.0,31.8042,31.8709,31.7523,31.856,288238.0
2015-12-15 11:10:00,42.98,43.1,42.98,43.04,387075.0,31.8486,31.9375,31.8486,31.8931,387075.0
2015-12-15 11:20:00,43.04,43.06,42.97,42.98,286619.0,31.8931,31.9079,31.8412,31.8486,286619.0
2015-12-15 11:30:00,42.98,43.01,42.96,42.96,402564.0,31.8486,31.8709,31.8338,31.8338,402564.0
2015-12-15 11:40:00,42.96,42.97,42.81,42.82,268973.0,31.8338,31.8412,31.7226,31.7301,268973.0
2015-12-15 11:50:00,42.82,42.86,42.76,42.83,274751.0,31.7301,31.7597,31.6856,31.7375,274751.0
2015-12-15 12:00:00,42.83,42.99,42.81,42.94,210896.0,31.7375,31.856,31.7226,31.819,210896.0
2015-12-15 12:10:00,42.94,42.97,42.93,42.93,151211.0,31.819,31.8412,31.8116,31.8116,151211.0
2015-12-15 12:20:00,42.93,42.99,42.92,42.97,259636.0,31.8116,31.856,31.8042,31.8412,259636.0
2015-12-15 12:30:00,42.97,43.15,42.97,43.13,286998.0,31.8412,31.9746,31.8412,31.9598,286998.0
2015-12-15 12:40:00,43.13,43.16,43.09,43.14,189125.0,31.9598,31.982,31.9301,31.9672,189125.0
2015-12-15 12:50:00,43.14,43.18,43.12,43.16,174989.0,31.9672,31.9968,31.9524,31.982,174989.0
2015-12-15 13:00:00,43.17,43.18,43.07,43.09,160153.0,31.9894,31.9968,31.9153,31.9301,160153.0
2015-12-15 13:10:00,43.09,43.12,43.05,43.07,157200.0,31.9301,31.9524,31.9005,31.9153,157200.0
2015-12-15 13:20:00,43.07,43.1,43.04,43.05,195003.0,31.9153,31.9375,31.8931,31.9005,195003.0
2015-12-15 13:30:00,43.06,43.08,43.02,43.07,189919.0,31.9079,31.9227,31.8783,31.9153,189919.0
2015-12-15 13:40:00,43.07,43.1,43.04,43.08,222608.0,31.9153,31.9375,31.8931,31.9227,222608.0
2015-12-15 13:50:00,43.08,43.14,43.07,43.07,273257.0,31.9227,31.9672,31.9153,31.9153,273257.0
2015-12-15 14:00:00,43.07,43.08,42.98,43.0,405030.0,31.9153,31.9227,31.8486,31.8634,405030.0
2015-12-15 14:10:00,43.0,43.06,42.97,43.05,210112.0,31.8634,31.9079,31.8412,31.9005,210112.0
2015-12-15 14:20:00,43.05,43.05,42.97,43.02,225519.0,31.9005,31.9005,31.8412,31.8783,225519.0
2015-12-15 14:30:00,43.02,43.05,43.0,43.02,215829.0,31.8783,31.9005,31.8634,31.8783,215829.0
2015-12-15 14:40:00,43.02,43.08,43.0,43.05,294377.0,31.8783,31.9227,31.8634,31.9005,294377.0
2015-12-15 14:50:00,43.05,43.13,43.04,43.05,417486.0,31.9005,31.9598,31.8931,31.9005,417486.0
2015-12-15 15:00:00,43.05,43.06,42.98,43.05,358812.0,31.9005,31.9079,31.8486,31.9005,358812.0
2015-12-15 15:10:00,43.05,43.06,42.96,43.01,453168.0,31.9005,31.9079,31.8338,31.8709,453168.0
2015-12-15 15:20:00,43.01,43.04,43.0,43.01,387880.0,31.8709,31.8931,31.8634,31.8709,387880.0
2015-12-15 15:30:00,43.01,43.06,42.96,43.05,465191.0,31.8709,31.9079,31.8338,31.9005,465191.0
2015-12-15 15:40:00,43.04,43.12,43.01,43.11,679112.0,31.8931,31.9524,31.8709,31.945,679112.0
2015-12-15 15:50:00,43.11,43.12,43.02,43.07,1183718.0,31.945,31.9524,31.8783,31.9153,1183718.0
2015-12-16 09:30:00,43.25,43.45,43.25,43.35,828797.0,32.0487,32.1969,32.0487,32.1228,828797.0
2015-12-16 09:40:00,43.35,43.49,43.34,43.44,1034680.0,32.1228,32.2265,32.1154,32.1895,1034680.0
2015-12-16 09:50:00,43.44,43.47,43.35,43.45,413623.0,32.1895,32.2117,32.1228,32.1969,413623.0
2015-12-16 10:00:00,43.45,43.5,43.38,43.38,568111.0,32.1969,32.2339,32.145,32.145,568111.0
2015-12-16 10:10:00,43.37,43.42,43.35,43.42,374013.0,32.1376,32.1747,32.1228,32.1747,374013.0
2015-12-16 10:20:00,43.42,43.44,43.37,43.41,378423.0,32.1747,32.1895,32.1376,32.1673,378423.0
2015-12-16 10:30:00,43.41,43.46,43.39,43.45,497300.0,32.1673,32.2043,32.1524,32.1969,497300.0
2015-12-16 10:40:00,43.45,43.53,43.44,43.52,440679.0,32.1969,32.2562,32.1895,32.2488,440679.0
2015-12-16 10:50:00,43.53,43.58,43.52,43.53,223830.0,32.2562,32.2932,32.2488,32.2562,223830.0
2015-12-16 11:00:00,43.53,43.58,43.45,43.57,374826.0,32.2562,32.2932,32.1969,32.2858,374826.0
2015-12-16 11:10:00,43.56,43.58,43.43,43.46,282453.0,32.2784,32.2932,32.1821,32.2043,282453.0
2015-12-16 11:20:00,43.46,43.46,43.4,43.42,183301.0,32.2043,32.2043,32.1598,32.1747,183301.0
2015-12-16 11:30:00,43.41,43.52,43.41,43.5,312132.0,32.1673,32.2488,32.1673,32.2339,312132.0
2015-12-16 11:40:00,43.49,43.51,43.46,43.48,238737.0,32.2265,32.2414,32.2043,32.2191,238737.0
2015-12-16 11:50:00,43.49,43.56,43.43,43.55,249986.0,32.2265,32.2784,32.1821,32.271,249986.0
2015-12-16 12:00:00,43.55,43.61,43.55,43.6,287727.0,32.271,32.3155,32.271,32.308,287727.0
2015-12-16 12:10:00,43.61,43.66,43.6,43.65,191989.0,32.3155,32.3525,32.308,32.3451,191989.0
2015-12-16 12:20:00,43.65,43.67,43.62,43.65,328437.0,32.3451,32.3599,32.3229,32.3451,328437.0
2015-12-16 12:30:00,43.66,43.69,43.62,43.69,350688.0,32.3525,32.3747,32.3229,32.3747,350688.0
2015-12-16 12:40:00,43.69,43.69,43.62,43.64,323879.0,32.3747,32.3747,32.3229,32.3377,323879.0
2015-12-16 12:50:00,43.63,43.65,43.57,43.61,217995.0,32.3303,32.3451,32.2858,32.3155,217995.0
2015-12-16 13:00:00,43.6,43.66,43.59,43.61,257389.0,32.308,32.3525,32.3006,32.3155,257389.0
2015-12-16 13:10:00,43.61,43.65,43.58,43.65,351559.0,32.3155,32.3451,32.2932,32.3451,351559.0
2015-12-16 13:20:00,43.64,43.67,43.63,43.64,422319.0,32.3377,32.3599,32.3303,32.3377,422319.0
2015-12-16 13:30:00,43.64,43.65,43.61,43.63,325974.0,32.3377,32.3451,32.3155,32.3303,325974.0
2015-12-16 13:40:00,43.63,43.67,43.61,43.65,555240.0,32.3303,32.3599,32.3155,32.3451,555240.0
2015-12-16 13:50:00,43.65,43.73,43.58,43.59,867302.0,32.3451,32.4044,32.2932,32.3006,867302.0
2015-12-16 14:00:00,43.58,43.78,43.25,43.65,945756.0,32.2932,32.4414,32.0487,32.3451,945756.0
2015-12-16 14:10:00,43.64,43.72,43.59,43.61,775617.0,32.3377,32.397,32.3006,32.3155,775617.0
2015-12-16 14:20:00,43.61,43.75,43.6,43.69,544123.0,32.3155,32.4192,32.308,32.3747,544123.0
2015-12-16 14:30:00,43.68,43.7,43.62,43.63,694382.0,32.3673,32.3821,32.3229,32.3303,694382.0
2015-12-16 14:40:00,43.62,43.67,43.56,43.6,458042.0,32.3229,32.3599,32.2784,32.308,458042.0
2015-12-16 14:50:00,43.6,43.7,43.58,43.65,725036.0,32.308,32.3821,32.2932,32.3451,725036.0
2015-12-16 15:00:00,43.66,43.7,43.6,43.66,704506.0,32.3525,32.3821,32.308,32.3525,704506.0
2015-12-16 15:10:00,43.66,43.74,43.65,43.69,409302.0,32.3525,32.4118,32.3451,32.3747,409302.0
2015-12-16 15:20:00,43.69,43.78,43.68,43.78,611890.0,32.3747,32.4414,32.3673,32.4414,611890.0
2015-12-16 15:30:00,43.77,43.89,43.76,43.88,957468.0,32.434,32.5229,32.4266,32.5155,957468.0
2015-12-16 15:40:00,43.88,43.9,43.82,43.87,663689.0,32.5155,32.5304,32.4711,32.5081,663689.0
2015-12-16 15:50:00,43.86,43.91,43.8,43.83,1419091.0,32.5007,32.5378,32.4562,32.4785,1419091.0
2015-12-17 09:30:00,43.81,43.83,43.53,43.54,807307.0,32.4637,32.4785,32.2562,32.2636,807307.0
2015-12-17 09:40:00,43.55,43.56,43.42,43.44,521888.0,32.271,32.2784,32.1747,32.1895,521888.0
2015-12-17 09:50:00,43.44,43.68,43.44,43.68,325214.0,32.1895,32.3673,32.1895,32.3673,325214.0
2015-12-17 10:00:00,43.68,43.72,43.61,43.69,311758.0,32.3673,32.397,32.3155,32.3747,311758.0
2015-12-17 10:10:00,43.7,43.75,43.6,43.64,733865.0,32.3821,32.4192,32.308,32.3377,733865.0
2015-12-17 10:20:00,43.64,43.75,43.63,43.73,402547.0,32.3377,32.4192,32.3303,32.4044,402547.0
2015-12-17 10:30:00,43.73,43.81,43.73,43.76,298924.0,32.4044,32.4637,32.4044,32.4266,298924.0
2015-12-17 10:40:00,43.76,43.84,43.7,43.76,432269.0,32.4266,32.4859,32.3821,32.4266,432269.0
2015-12-17 10:50:00,43.76,43.89,43.7,43.89,642737.0,32.4266,32.5229,32.3821,32.5229,642737.0
2015-12-17 11:00:00,43.88,43.89,43.78,43.79,230313.0,32.5155,32.5229,32.4414,32.4488,230313.0
2015-12-17 11:10:00,43.79,43.82,43.7,43.71,210084.0,32.4488,32.4711,32.3821,32.3896,210084.0
2015-12-17 11:20:00,43.71,43.75,43.65,43.73,264973.0,32.3896,32.4192,32.3451,32.4044,264973.0
2015-12-17 11:30:00,43.73,43.79,43.68,43.77,233456.0,32.4044,32.4488,32.3673,32.434,233456.0
2015-12-17 11:40:00,43.76,43.81,43.71,43.79,194851.0,32.4266,32.4637,32.3896,32.4488,194851.0
2015-12-17 11:50:00,43.8,43.8,43.71,43.76,262340.0,32.4562,32.4562,32.3896,32.4266,262340.0
2015-12-17 12:00:00,43.75,43.76,43.66,43.7,87672.0,32.4192,32.4266,32.3525,32.3821,87672.0
2015-12-17 12:10:00,43.71,43.84,43.7,43.8,200143.0,32.3896,32.4859,32.3821,32.4562,200143.0
2015-12-17 12:20:00,43.8,43.82,43.77,43.8,134948.0,32.4562,32.4711,32.434,32.4562,134948.0
2015-12-17 12:30:00,43.8,43.88,43.77,43.79,150882.0,32.4562,32.5155,32.434,32.4488,150882.0
2015-12-17 12:40:00,43.78,43.79,43.7,43.73,220911.0,32.4414,32.4488,32.3821,32.4044,220911.0
2015-12-17 12:50:00,43.73,43.78,43.7,43.75,193191.0,32.4044,32.4414,32.3821,32.4192,193191.0
2015-12-17 13:00:00,43.75,43.79,43.73,43.76,134051.0,32.4192,32.4488,32.4044,32.4266,134051.0
2015-12-17 13:10:00,43.77,43.84,43.76,43.82,277748.0,32.434,32.4859,32.4266,32.4711,277748.0
2015-12-17 13:20:00,43.82,43.87,43.79,43.82,182825.0,32.4711,32.5081,32.4488,32.4711,182825.0
2015-12-17 13:30:00,43.82,43.85,43.76,43.8,222633.0,32.4711,32.4933,32.4266,32.4562,222633.0
2015-12-17 13:40:00,43.8,43.84,43.76,43.81,288365.0,32.4562,32.4859,32.4266,32.4637,288365.0
2015-12-17 13:50:00,43.82,43.84,43.77,43.8,258524.0,32.4711,32.4859,32.434,32.4562,258524.0
2015-12-17 14:00:00,43.8,43.8,43.75,43.78,174089.0,32.4562,32.4562,32.4192,32.4414,174089.0
2015-12-17 14:10:00,43.78,43.81,43.7,43.8,238203.0,32.4414,32.4637,32.3821,32.4562,238203.0
2015-12-17 14:20:00,43.8,43.81,43.72,43.76,128894.0,32.4562,32.4637,32.397,32.4266,128894.0
2015-12-17 14:30:00,43.76,43.77,43.73,43.76,126223.0,32.4266,32.434,32.4044,32.4266,126223.0
2015-12-17 14:40:00,43.76,43.76,43.68,43.7,241167.0,32.4266,32.4266,32.3673,32.3821,241167.0
2015-12-17 14:50:00,43.71,43.77,43.68,43.76,197743.0,32.3896,32.434,32.3673,32.4266,197743.0
2015-12-17 15:00:00,43.76,43.77,43.69,43.75,409489.0,32.4266,32.434,32.3747,32.4192,409489.0
2015-12-17 15:10:00,43.76,43.77,43.66,43.66,296736.0,32.4266,32.434,32.3525,32.3525,296736.0
2015-12-17 15:20:00,43.66,43.7,43.6,43.65,334207.0,32.3525,32.3821,32.308,32.3451,334207.0
2015-12-17 15:30:00,43.66,43.75,43.63,43.69,452546.0,32.3525,32.4192,32.3303,32.3747,452546.0
2015-12-17 15:40:00,43.7,43.74,43.65,43.71,565165.0,32.3821,32.4118,32.3451,32.3896,565165.0
2015-12-17 15:50:00,43.71,43.74,43.48,43.5,1232241.0,32.3896,32.4118,32.2191,32.2339,1232241.0
2015-12-18 09:30:00,43.36,43.42,42.9,42.97,4398848.0,32.1302,32.1747,31.7893,31.8412,4398848.0
2015-12-18 09:40:00,42.98,43.06,42.9,42.95,347000.0,31.8486,31.9079,31.7893,31.8264,347000.0
2015-12-18 09:50:00,42.96,42.99,42.86,42.87,365378.0,31.8338,31.856,31.7597,31.7671,365378.0
2015-12-18 10:00:00,42.88,42.9,42.76,42.77,306628.0,31.7745,31.7893,31.6856,31.693,306628.0
2015-12-18 10:10:00,42.76,42.82,42.71,42.8,613421.0,31.6856,31.7301,31.6485,31.7152,613421.0
2015-12-18 10:20:00,42.8,42.88,42.74,42.76,248408.0,31.7152,31.7745,31.6708,31.6856,248408.0
2015-12-18 10:30:00,42.75,42.79,42.67,42.71,293670.0,31.6782,31.7078,31.6189,31.6485,293670.0
2015-12-18 10:40:00,42.71,42.76,42.65,42.74,303746.0,31.6485,31.6856,31.6041,31.6708,303746.0
2015-12-18 10:50:00,42.75,42.89,42.75,42.87,209166.0,31.6782,31.7819,31.6782,31.7671,209166.0
2015-12-18 11:00:00,42.87,42.92,42.82,42.89,215150.0,31.7671,31.8042,31.7301,31.7819,215150.0
2015-12-18 11:10:00,42.9,42.94,42.86,42.88,248052.0,31.7893,31.819,31.7597,31.7745,248052.0
2015-12-18 11:20:00,42.88,42.92,42.84,42.85,236131.0,31.7745,31.8042,31.7449,31.7523,236131.0
2015-12-18 11:30:00,42.85,42.88,42.83,42.87,150855.0,31.7523,31.7745,31.7375,31.7671,150855.0
2015-12-18 11:40:00,42.88,42.9,42.78,42.79,154678.0,31.7745,31.7893,31.7004,31.7078,154678.0
2015-12-18 11:50:00,42.79,42.82,42.77,42.8,177995.0,31.7078,31.7301,31.693,31.7152,177995.0
2015-12-18 12:00:00,42.8,42.8,42.72,42.75,188774.0,31.7152,31.7152,31.656,31.6782,188774.0
2015-12-18 12:10:00,42.75,42.78,42.65,42.67,234578.0,31.6782,31.7004,31.6041,31.6189,234578.0
2015-12-18 12:20:00,42.67,42.71,42.66,42.7,128810.0,31.6189,31.6485,31.6115,31.6411,128810.0
2015-12-18 12:30:00,42.7,42.73,42.64,42.66,200268.0,31.6411,31.6634,31.5967,31.6115,200268.0
2015-12-18 12:40:00,42.66,42.77,42.65,42.74,133511.0,31.6115,31.693,31.6041,31.6708,133511.0
2015-12-18 12:50:00,42.74,42.76,42.7,42.75,163963.0,31.6708,31.6856,31.6411,31.6782,163963.0
2015-12-18 13:00:00,42.75,42.86,42.74,42.86,283295.0,31.6782,31.7597,31.6708,31.7597,283295.0
2015-12-18 13:10:00,42.86,42.88,42.81,42.84,165976.0,31.7597,31.7745,31.7226,31.7449,165976.0
2015-12-18 13:20:00,42.84,42.85,42.78,42.81,204569.0,31.7449,31.7523,31.7004,31.7226,204569.0
2015-12-18 13:30:00,42.81,42.86,42.76,42.78,437124.0,31.7226,31.7597,31.6856,31.7004,437124.0
2015-12-18 13:40:00,42.78,42.85,42.78,42.8,126502.0,31.7004,31.7523,31.7004,31.7152,126502.0
2015-12-18 13:50:00,42.8,42.91,42.8,42.87,204458.0,31.7152,31.7968,31.7152,31.7671,204458.0
2015-12-18 14:00:00,42.86,42.97,42.86,42.94,205735.0,31.7597,31.8412,31.7597,31.819,205735.0
2015-12-18 14:10:00,42.94,42.97,42.84,42.88,223423.0,31.819,31.8412,31.7449,31.7745,223423.0
2015-12-18 14:20:00,42.88,42.99,42.87,42.98,199491.0,31.7745,31.856,31.7671,31.8486,199491.0
2015-12-18 14:30:00,42.98,42.98,42.9,42.91,221028.0,31.8486,31.8486,31.7893,31.7968,221028.0
2015-12-18 14:40:00,42.91,42.92,42.77,42.79,285715.0,31.7968,31.8042,31.693,31.7078,285715.0
2015-12-18 14:50:00,42.79,42.82,42.77,42.8,259825.0,31.7078,31.7301,31.693,31.7152,259825.0
2015-12-18 15:00:00,42.81,42.85,42.78,42.83,226228.0,31.7226,31.7523,31.7004,31.7375,226228.0
2015-12-18 15:10:00,42.84,42.84,42.64,42.68,469529.0,31.7449,31.7449,31.5967,31.6263,469529.0
2015-12-18 15:20:00,42.68,42.76,42.62,42.7,400643.0,31.6263,31.6856,31.5819,31.6411,400643.0
2015-12-18 15:30:00,42.7,42.71,42.63,42.65,622139.0,31.6411,31.6485,31.5893,31.6041,622139.0
2015-12-18 15:40:00,42.66,42.7,42.61,42.61,604296.0,31.6115,31.6411,31.5744,31.5744,604296.0
2015-12-18 15:50:00,42.62,42.65,42.5,42.5,2041009.0,31.5819,31.6041,31.4929,31.4929,2041009.0
2015-12-21 09:30:00,42.82,42.86,42.67,42.74,545791.0,31.7301,31.7597,31.6189,31.6708,545791.0
2015-12-21 09:40:00,42.74,42.87,42.71,42.86,195896.0,31.6708,31.7671,31.6485,31.7597,195896.0
2015-12-21 09:50:00,42.86,42.87,42.81,42.84,167965.0,31.7597,31.7671,31.7226,31.7449,167965.0
2015-12-21 10:00:00,42.85,42.94,42.8,42.92,415596.0,31.7523,31.819,31.7152,31.8042,415596.0
2015-12-21 10:10:00,42.92,42.92,42.83,42.87,242298.0,31.8042,31.8042,31.7375,31.7671,242298.0
2015-12-21 10:20:00,42.86,42.9,42.84,42.89,136448.0,31.7597,31.7893,31.7449,31.7819,136448.0
2015-12-21 10:30:00,42.89,42.89,42.79,42.8,163323.0,31.7819,31.7819,31.7078,31.7152,163323.0
2015-12-21 10:40:00,42.8,42.81,42.68,42.69,231541.0,31.7152,31.7226,31.6263,31.6337,231541.0
2015-12-21 10:50:00,42.7,42.76,42.66,42.72,203160.0,31.6411,31.6856,31.6115,31.656,203160.0
2015-12-21 11:00:00,42.72,42.75,42.68,42.69,122773.0,31.656,31.6782,31.6263,31.6337,122773.0
2015-12-21 11:10:00,42.7,42.71,42.66,42.68,148972.0,31.6411,31.6485,31.6115,31.6263,148972.0
2015-12-21 11:20:00,42.69,42.69,42.54,42.59,138588.0,31.6337,31.6337,31.5226,31.5596,138588.0
2015-12-21 11:30:00,42.59,42.59,42.48,42.51,127970.0,31.5596,31.5596,31.4781,31.5003,127970.0
2015-12-21 11:40:00,42.51,42.52,42.47,42.49,107828.0,31.5003,31.5078,31.4707,31.4855,107828.0
2015-12-21 11:50:00,42.49,42.59,42.49,42.57,157350.0,31.4855,31.5596,31.4855,31.5448,157350.0
2015-12-21 12:00:00,42.56,42.6,42.51,42.52,125906.0,31.5374,31.567,31.5003,31.5078,125906.0
2015-12-21 12:10:00,42.53,42.55,42.46,42.52,133300.0,31.5152,31.53,31.4633,31.5078,133300.0
2015-12-21 12:20:00,42.52,42.58,42.48,42.48,115240.0,31.5078,31.5522,31.4781,31.4781,115240.0
2015-12-21 12:30:00,42.47,42.54,42.47,42.49,115413.0,31.4707,31.5226,31.4707,31.4855,115413.0
2015-12-21 12:40:00,42.49,42.52,42.47,42.49,76642.0,31.4855,31.5078,31.4707,31.4855,76642.0
2015-12-21 12:50:00,42.49,42.58,42.49,42.57,94826.0,31.4855,31.5522,31.4855,31.5448,94826.0
2015-12-21 13:00:00,42.57,42.58,42.52,42.53,101985.0,31.5448,31.5522,31.5078,31.5152,101985.0
2015-12-21 13:10:00,42.53,42.55,42.49,42.5,131067.0,31.5152,31.53,31.4855,31.4929,131067.0
2015-12-21 13:20:00,42.51,42.53,42.5,42.53,166945.0,31.5003,31.5152,31.4929,31.5152,166945.0
2015-12-21 13:30:00,42.52,42.58,42.51,42.56,171940.0,31.5078,31.5522,31.5003,31.5374,171940.0
2015-12-21 13:40:00,42.56,42.63,42.55,42.6,110777.0,31.5374,31.5893,31.53,31.567,110777.0
2015-12-21 13:50:00,42.6,42.64,42.58,42.61,123689.0,31.567,31.5967,31.5522,31.5744,123689.0
2015-12-21 14:00:00,42.61,42.63,42.58,42.59,202894.0,31.5744,31.5893,31.5522,31.5596,202894.0
2015-12-21 14:10:00,42.59,42.6,42.55,42.59,131586.0,31.5596,31.567,31.53,31.5596,131586.0
2015-12-21 14:20:00,42.59,42.6,42.54,42.58,118809.0,31.5596,31.567,31.5226,31.5522,118809.0
2015-12-21 14:30:00,42.58,42.58,42.52,42.54,141753.0,31.5522,31.5522,31.5078,31.5226,141753.0
2015-12-21 14:40:00,42.54,42.58,42.51,42.57,102367.0,31.5226,31.5522,31.5003,31.5448,102367.0
2015-12-21 14:50:00,42.57,42.64,42.56,42.63,189718.0,31.5448,31.5967,31.5374,31.5893,189718.0
2015-12-21 15:00:00,42.63,42.65,42.56,42.56,149836.0,31.5893,31.6041,31.5374,31.5374,149836.0
2015-12-21 15:10:00,42.56,42.58,42.51,42.53,221553.0,31.5374,31.5522,31.5003,31.5152,221553.0
2015-12-21 15:20:00,42.53,42.55,42.47,42.5,322294.0,31.5152,31.53,31.4707,31.4929,322294.0
2015-12-21 15:30:00,42.5,42.62,42.47,42.59,321666.0,31.4929,31.5819,31.4707,31.5596,321666.0
2015-12-21 15:40:00,42.59,42.74,42.58,42.69,471212.0,31.5596,31.6708,31.5522,31.6337,471212.0
2015-12-21 15:50:00,42.69,42.8,42.68,42.79,1034006.0,31.6337,31.7152,31.6263,31.7078,1034006.0
2015-12-22 09:30:00,42.86,43.0,42.71,42.79,550314.0,31.7597,31.8634,31.6485,31.7078,550314.0
2015-12-22 09:40:00,42.79,42.98,42.75,42.83,312403.0,31.7078,31.8486,31.6782,31.7375,312403.0
2015-12-22 09:50:00,42.82,42.92,42.78,42.9,177186.0,31.7301,31.8042,31.7004,31.7893,177186.0
2015-12-22 10:00:00,42.9,42.9,42.83,42.9,180331.0,31.7893,31.7893,31.7375,31.7893,180331.0
2015-12-22 10:10:00,42.91,42.93,42.85,42.87,176603.0,31.7968,31.8116,31.7523,31.7671,176603.0
2015-12-22 10:20:00,42.87,42.95,42.85,42.93,177791.0,31.7671,31.8264,31.7523,31.8116,177791.0
2015-12-22 10:30:00,42.93,42.98,42.89,42.96,149750.0,31.8116,31.8486,31.7819,31.8338,149750.0
2015-12-22 10:40:00,42.96,42.96,42.86,42.89,132962.0,31.8338,31.8338,31.7597,31.7819,132962.0
2015-12-22 10:50:00,42.89,42.9,42.82,42.84,159472.0,31.7819,31.7893,31.7301,31.7449,159472.0
2015-12-22 11:00:00,42.85,42.87,42.8,42.84,143995.0,31.7523,31.7671,31.7152,31.7449,143995.0
2015-12-22 11:10:00,42.84,42.88,42.82,42.84,107284.0,31.7449,31.7745,31.7301,31.7449,107284.0
2015-12-22 11:20:00,42.84,42.84,42.75,42.76,154683.0,31.7449,31.7449,31.6782,31.6856,154683.0
2015-12-22 11:30:00,42.75,42.87,42.75,42.85,255234.0,31.6782,31.7671,31.6782,31.7523,255234.0
2015-12-22 11:40:00,42.85,42.93,42.84,42.91,118185.0,31.7523,31.8116,31.7449,31.7968,118185.0
2015-12-22 11:50:00,42.9,42.91,42.85,42.88,115307.0,31.7893,31.7968,31.7523,31.7745,115307.0
2015-12-22 12:00:00,42.88,42.88,42.83,42.86,128703.0,31.7745,31.7745,31.7375,31.7597,128703.0
2015-12-22 12:10:00,42.87,42.94,42.84,42.93,98915.0,31.7671,31.819,31.7449,31.8116,98915.0
2015-12-22 12:20:00,42.94,42.99,42.91,42.97,149358.0,31.819,31.856,31.7968,31.8412,149358.0
2015-12-22 12:30:00,42.96,43.01,42.94,42.98,223510.0,31.8338,31.8709,31.819,31.8486,223510.0
2015-12-22 12:40:00,42.97,42.99,42.94,42.94,165875.0,31.8412,31.856,31.819,31.819,165875.0
2015-12-22 12:50:00,42.94,42.97,42.92,42.95,238407.0,31.819,31.8412,31.8042,31.8264,238407.0
2015-12-22 13:00:00,42.95,42.96,42.91,42.91,140163.0,31.8264,31.8338,31.7968,31.7968,140163.0
2015-12-22 13:10:00,42.92,42.95,42.9,42.95,128271.0,31.8042,31.8264,31.7893,31.8264,128271.0
2015-12-22 13:20:00,42.95,42.95,42.91,42.91,160540.0,31.8264,31.8264,31.7968,31.7968,160540.0
2015-12-22 13:30:00,42.92,42.93,42.88,42.91,120541.0,31.8042,31.8116,31.7745,31.7968,120541.0
2015-12-22 13:40:00,42.92,42.94,42.89,42.93,167245.0,31.8042,31.819,31.7819,31.8116,167245.0
2015-12-22 13:50:00,42.93,42.96,42.93,42.95,200456.0,31.8116,31.8338,31.8116,31.8264,200456.0
2015-12-22 14:00:00,42.95,42.96,42.91,42.94,223743.0,31.8264,31.8338,31.7968,31.819,223743.0
2015-12-22 14:10:00,42.95,42.98,42.94,42.96,143838.0,31.8264,31.8486,31.819,31.8338,143838.0
2015-12-22 14:20:00,42.96,43.03,42.96,43.02,710635.0,31.8338,31.8857,31.8338,31.8783,710635.0
2015-12-22 14:30:00,43.02,43.02,42.96,42.98,144514.0,31.8783,31.8783,31.8338,31.8486,144514.0
2015-12-22 14:40:00,42.98,43.11,42.96,43.08,204252.0,31.8486,31.945,31.8338,31.9227,204252.0
2015-12-22 14:50:00,43.09,43.15,43.06,43.14,196050.0,31.9301,31.9746,31.9079,31.9672,196050.0
2015-12-22 15:00:00,43.14,43.22,43.13,43.21,259190.0,31.9672,32.0265,31.9598,32.0191,259190.0
2015-12-22 15:10:00,43.21,43.29,43.18,43.29,295245.0,32.0191,32.0783,31.9968,32.0783,295245.0
2015-12-22 15:20:00,43.28,43.35,43.28,43.34,295979.0,32.0709,32.1228,32.0709,32.1154,295979.0
2015-12-22 15:30:00,43.34,43.39,43.26,43.28,519095.0,32.1154,32.1524,32.0561,32.0709,519095.0
2015-12-22 15:40:00,43.29,43.29,43.16,43.23,538243.0,32.0783,32.0783,31.982,32.0339,538243.0
2015-12-22 15:50:00,43.23,43.31,43.22,43.29,1078878.0,32.0339,32.0932,32.0265,32.0783,1078878.0
2015-12-23 09:30:00,43.39,43.59,43.35,43.57,610516.0,32.1524,32.3006,32.1228,32.2858,610516.0
2015-12-23 09:40:00,43.57,43.65,43.56,43.61,284227.0,32.2858,32.3451,32.2784,32.3155,284227.0
2015-12-23 09:50:00,43.61,43.64,43.56,43.64,199924.0,32.3155,32.3377,32.2784,32.3377,199924.0
2015-12-23 10:00:00,43.64,43.68,43.55,43.56,225037.0,32.3377,32.3673,32.271,32.2784,225037.0
2015-12-23 10:10:00,43.57,43.57,43.47,43.47,249290.0,32.2858,32.2858,32.2117,32.2117,249290.0
2015-12-23 10:20:00,43.47,43.5,43.39,43.4,144983.0,32.2117,32.2339,32.1524,32.1598,144983.0
2015-12-23 10:30:00,43.41,43.54,43.4,43.52,234657.0,32.1673,32.2636,32.1598,32.2488,234657.0
2015-12-23 10:40:00,43.52,43.59,43.51,43.58,161334.0,32.2488,32.3006,32.2414,32.2932,161334.0
2015-12-23 10:50:00,43.58,43.59,43.52,43.56,141044.0,32.2932,32.3006,32.2488,32.2784,141044.0
2015-12-23 11:00:00,43.56,43.6,43.54,43.55,109389.0,32.2784,32.308,32.2636,32.271,109389.0
2015-12-23 11:10:00,43.55,43.61,43.54,43.61,117456.0,32.271,32.3155,32.2636,32.3155,117456.0
2015-12-23 11:20:00,43.61,43.62,43.53,43.6,127071.0,32.3155,32.3229,32.2562,32.308,127071.0
2015-12-23 11:30:00,43.6,43.64,43.58,43.63,147150.0,32.308,32.3377,32.2932,32.3303,147150.0
2015-12-23 11:40:00,43.63,43.64,43.56,43.6,121164.0,32.3303,32.3377,32.2784,32.308,121164.0
2015-12-23 11:50:00,43.59,43.62,43.53,43.53,113609.0,32.3006,32.3229,32.2562,32.2562,113609.0
2015-12-23 12:00:00,43.53,43.57,43.51,43.56,229146.0,32.2562,32.2858,32.2414,32.2784,229146.0
2015-12-23 12:10:00,43.57,43.6,43.56,43.59,130234.0,32.2858,32.308,32.2784,32.3006,130234.0
2015-12-23 12:20:00,43.59,43.67,43.59,43.62,213484.0,32.3006,32.3599,32.3006,32.3229,213484.0
2015-12-23 12:30:00,43.62,43.66,43.62,43.62,129945.0,32.3229,32.3525,32.3229,32.3229,129945.0
2015-12-23 12:40:00,43.62,43.63,43.58,43.62,141433.0,32.3229,32.3303,32.2932,32.3229,141433.0
2015-12-23 12:50:00,43.62,43.63,43.58,43.59,182280.0,32.3229,32.3303,32.2932,32.3006,182280.0
2015-12-23 13:00:00,43.59,43.61,43.5,43.5,108883.0,32.3006,32.3155,32.2339,32.2339,108883.0
2015-12-23 13:10:00,43.5,43.52,43.45,43.46,165598.0,32.2339,32.2488,32.1969,32.2043,165598.0
2015-12-23 13:20:00,43.46,43.5,43.45,43.47,106598.0,32.2043,32.2339,32.1969,32.2117,106598.0
2015-12-23 13:30:00,43.48,43.52,43.43,43.45,90937.0,32.2191,32.2488,32.1821,32.1969,90937.0
2015-12-23 13:40:00,43.45,43.54,43.45,43.51,89393.0,32.1969,32.2636,32.1969,32.2414,89393.0
2015-12-23 13:50:00,43.51,43.54,43.5,43.52,79634.0,32.2414,32.2636,32.2339,32.2488,79634.0
2015-12-23 14:00:00,43.52,43.57,43.51,43.54,108184.0,32.2488,32.2858,32.2414,32.2636,108184.0
2015-12-23 14:10:00,43.55,43.66,43.54,43.63,219487.0,32.271,32.3525,32.2636,32.3303,219487.0
2015-12-23 14:20:00,43.63,43.67,43.62,43.66,159961.0,32.3303,32.3599,32.3229,32.3525,159961.0
2015-12-23 14:30:00,43.65,43.72,43.65,43.7,158184.0,32.3451,32.397,32.3451,32.3821,158184.0
2015-12-23 14:40:00,43.7,43.73,43.65,43.69,178868.0,32.3821,32.4044,32.3451,32.3747,178868.0
2015-12-23 14:50:00,43.68,43.7,43.65,43.69,164621.0,32.3673,32.3821,32.3451,32.3747,164621.0
2015-12-23 15:00:00,43.69,43.7,43.65,43.68,161171.0,32.3747,32.3821,32.3451,32.3673,161171.0
2015-12-23 15:10:00,43.68,43.69,43.62,43.63,210207.0,32.3673,32.3747,32.3229,32.3303,210207.0
2015-12-23 15:20:00,43.63,43.66,43.6,43.62,197207.0,32.3303,32.3525,32.308,32.3229,197207.0
2015-12-23 15:30:00,43.62,43.62,43.56,43.57,293732.0,32.3229,32.3229,32.2784,32.2858,293732.0
2015-12-23 15:40:00,43.57,43.67,43.57,43.63,357833.0,32.2858,32.3599,32.2858,32.3303,357833.0
2015-12-23 15:50:00,43.63,43.69,43.61,43.67,814222.0,32.3303,32.3747,32.3155,32.3599,814222.0
2015-12-24 09:30:00,43.49,43.59,43.42,43.53,262331.0,32.2265,32.3006,32.1747,32.2562,262331.0
2015-12-24 09:40:00,43.53,43.67,43.51,43.66,138328.0,32.2562,32.3599,32.2414,32.3525,138328.0
2015-12-24 09:50:00,43.65,43.7,43.64,43.65,76440.0,32.3451,32.3821,32.3377,32.3451,76440.0
2015-12-24 10:00:00,43.64,43.69,43.64,43.66,92946.0,32.3377,32.3747,32.3377,32.3525,92946.0
2015-12-24 10:10:00,43.66,43.68,43.65,43.68,61161.0,32.3525,32.3673,32.3451,32.3673,61161.0
2015-12-24 10:20:00,43.67,43.72,43.62,43.66,93860.0,32.3599,32.397,32.3229,32.3525,93860.0
2015-12-24 10:30:00,43.66,43.66,43.56,43.56,76615.0,32.3525,32.3525,32.2784,32.2784,76615.0
2015-12-24 10:40:00,43.57,43.58,43.53,43.57,72730.0,32.2858,32.2932,32.2562,32.2858,72730.0
2015-12-24 10:50:00,43.57,43.57,43.53,43.53,83038.0,32.2858,32.2858,32.2562,32.2562,83038.0
2015-12-24 11:00:00,43.54,43.57,43.53,43.57,77122.0,32.2636,32.2858,32.2562,32.2858,77122.0
2015-12-24 11:10:00,43.56,43.6,43.55,43.59,78763.0,32.2784,32.308,32.271,32.3006,78763.0
2015-12-24 11:20:00,43.58,43.62,43.55,43.58,74167.0,32.2932,32.3229,32.271,32.2932,74167.0
2015-12-24 11:30:00,43.58,43.61,43.54,43.55,103189.0,32.2932,32.3155,32.2636,32.271,103189.0
2015-12-24 11:40:00,43.55,43.64,43.55,43.63,67097.0,32.271,32.3377,32.271,32.3303,67097.0
2015-12-24 11:50:00,43.63,43.64,43.59,43.59,67509.0,32.3303,32.3377,32.3006,32.3006,67509.0
2015-12-24 12:00:00,43.59,43.61,43.55,43.6,79265.0,32.3006,32.3155,32.271,32.308,79265.0
2015-12-24 12:10:00,43.59,43.63,43.57,43.62,184723.0,32.3006,32.3303,32.2858,32.3229,184723.0
2015-12-24 12:20:00,43.62,43.64,43.61,43.62,79195.0,32.3229,32.3377,32.3155,32.3229,79195.0
2015-12-24 12:30:00,43.63,43.64,43.59,43.63,143432.0,32.3303,32.3377,32.3006,32.3303,143432.0
2015-12-24 12:40:00,43.63,43.64,43.58,43.58,121630.0,32.3303,32.3377,32.2932,32.2932,121630.0
2015-12-24 12:50:00,43.59,43.59,43.52,43.52,237019.0,32.3006,32.3006,32.2488,32.2488,237019.0
2015-12-28 09:30:00,43.44,43.45,43.34,43.38,229356.0,32.1895,32.1969,32.1154,32.145,229356.0
2015-12-28 09:40:00,43.38,43.51,43.35,43.47,107391.0,32.145,32.2414,32.1228,32.2117,107391.0
2015-12-28 09:50:00,43.47,43.52,43.47,43.5,82382.0,32.2117,32.2488,32.2117,32.2339,82382.0
2015-12-28 10:00:00,43.5,43.5,43.42,43.46,157884.0,32.2339,32.2339,32.1747,32.2043,157884.0
2015-12-28 10:10:00,43.46,43.48,43.42,43.48,100190.0,32.2043,32.2191,32.1747,32.2191,100190.0
2015-12-28 10:20:00,43.48,43.49,43.43,43.45,81383.0,32.2191,32.2265,32.1821,32.1969,81383.0
2015-12-28 10:30:00,43.45,43.48,43.38,43.39,88509.0,32.1969,32.2191,32.145,32.1524,88509.0
2015-12-28 10:40:00,43.38,43.41,43.32,43.33,116596.0,32.145,32.1673,32.1006,32.108,116596.0
2015-12-28 10:50:00,43.33,43.38,43.32,43.37,76497.0,32.108,32.145,32.1006,32.1376,76497.0
2015-12-28 11:00:00,43.36,43.44,43.35,43.44,87539.0,32.1302,32.1895,32.1228,32.1895,87539.0
2015-12-28 11:10:00,43.44,43.44,43.38,43.41,76438.0,32.1895,32.1895,32.145,32.1673,76438.0
2015-12-28 11:20:00,43.41,43.41,43.35,43.35,81703.0,32.1673,32.1673,32.1228,32.1228,81703.0
2015-12-28 11:30:00,43.36,43.38,43.34,43.35,84914.0,32.1302,32.145,32.1154,32.1228,84914.0
2015-12-28 11:40:00,43.35,43.38,43.34,43.34,62477.0,32.1228,32.145,32.1154,32.1154,62477.0
2015-12-28 11:50:00,43.34,43.39,43.34,43.34,109703.0,32.1154,32.1524,32.1154,32.1154,109703.0
2015-12-28 12:00:00,43.34,43.38,43.32,43.36,80357.0,32.1154,32.145,32.1006,32.1302,80357.0
2015-12-28 12:10:00,43.36,43.38,43.33,43.36,118463.0,32.1302,32.145,32.108,32.1302,118463.0
2015-12-28 12:20:00,43.36,43.39,43.33,43.36,139413.0,32.1302,32.1524,32.108,32.1302,139413.0
2015-12-28 12:30:00,43.36,43.37,43.34,43.36,68055.0,32.1302,32.1376,32.1154,32.1302,68055.0
2015-12-28 12:40:00,43.36,43.39,43.33,43.38,214548.0,32.1302,32.1524,32.108,32.145,214548.0
2015-12-28 12:50:00,43.37,43.4,43.34,43.34,84926.0,32.1376,32.1598,32.1154,32.1154,84926.0
2015-12-28 13:00:00,43.34,43.36,43.31,43.33,100988.0,32.1154,32.1302,32.0932,32.108,100988.0
2015-12-28 13:10:00,43.33,43.43,43.32,43.42,136149.0,32.108,32.1821,32.1006,32.1747,136149.0
2015-12-28 13:20:00,43.42,43.43,43.39,43.4,69079.0,32.1747,32.1821,32.1524,32.1598,69079.0
2015-12-28 13:30:00,43.41,43.46,43.4,43.43,95165.0,32.1673,32.2043,32.1598,32.1821,95165.0
2015-12-28 13:40:00,43.43,43.44,43.38,43.42,75347.0,32.1821,32.1895,32.145,32.1747,75347.0
2015-12-28 13:50:00,43.41,43.43,43.37,43.4,107175.0,32.1673,32.1821,32.1376,32.1598,107175.0
2015-12-28 14:00:00,43.39,43.41,43.38,43.39,105706.0,32.1524,32.1673,32.145,32.1524,105706.0
2015-12-28 14:10:00,43.39,43.42,43.36,43.42,111749.0,32.1524,32.1747,32.1302,32.1747,111749.0
2015-12-28 14:20:00,43.42,43.46,43.42,43.46,205049.0,32.1747,32.2043,32.1747,32.2043,205049.0
2015-12-28 14:30:00,43.46,43.46,43.41,43.45,113383.0,32.2043,32.2043,32.1673,32.1969,113383.0
2015-12-28 14:40:00,43.46,43.46,43.42,43.46,91949.0,32.2043,32.2043,32.1747,32.2043,91949.0
2015-12-28 14:50:00,43.45,43.46,43.42,43.44,105378.0,32.1969,32.2043,32.1747,32.1895,105378.0
2015-12-28 15:00:00,43.44,43.45,43.41,43.45,137916.0,32.1895,32.1969,32.1673,32.1969,137916.0
2015-12-28 15:10:00,43.45,43.45,43.38,43.39,219195.0,32.1969,32.1969,32.145,32.1524,219195.0
2015-12-28 15:20:00,43.39,43.47,43.39,43.46,149290.0,32.1524,32.2117,32.1524,32.2043,149290.0
2015-12-28 15:30:00,43.46,43.48,43.44,43.44,210043.0,32.2043,32.2191,32.1895,32.1895,210043.0
2015-12-28 15:40:00,43.44,43.46,43.4,43.43,222109.0,32.1895,32.2043,32.1598,32.1821,222109.0
2015-12-28 15:50:00,43.44,43.48,43.43,43.48,566839.0,32.1895,32.2191,32.1821,32.2191,566839.0
2015-12-29 09:30:00,43.54,43.69,43.51,43.63,621560.0,32.2636,32.3747,32.2414,32.3303,621560.0
2015-12-29 09:40:00,43.64,43.65,43.5,43.59,422495.0,32.3377,32.3451,32.2339,32.3006,422495.0
2015-12-29 09:50:00,43.58,43.7,43.56,43.69,198470.0,32.2932,32.3821,32.2784,32.3747,198470.0
2015-12-29 10:00:00,43.69,43.72,43.67,43.71,194807.0,32.3747,32.397,32.3599,32.3896,194807.0
2015-12-29 10:10:00,43.71,43.75,43.7,43.74,178769.0,32.3896,32.4192,32.3821,32.4118,178769.0
2015-12-29 10:20:00,43.74,43.74,43.65,43.66,159826.0,32.4118,32.4118,32.3451,32.3525,159826.0
2015-12-29 10:30:00,43.65,43.67,43.63,43.65,113538.0,32.3451,32.3599,32.3303,32.3451,113538.0
2015-12-29 10:40:00,43.65,43.7,43.64,43.7,94008.0,32.3451,32.3821,32.3377,32.3821,94008.0
2015-12-29 10:50:00,43.69,43.73,43.68,43.7,113097.0,32.3747,32.4044,32.3673,32.3821,113097.0
2015-12-29 11:00:00,43.7,43.74,43.69,43.72,73922.0,32.3821,32.4118,32.3747,32.397,73922.0
2015-12-29 11:10:00,43.72,43.74,43.71,43.73,112022.0,32.397,32.4118,32.3896,32.4044,112022.0
2015-12-29 11:20:00,43.72,43.74,43.71,43.72,118614.0,32.397,32.4118,32.3896,32.397,118614.0
2015-12-29 11:30:00,43.72,43.75,43.72,43.75,143907.0,32.397,32.4192,32.397,32.4192,143907.0
2015-12-29 11:40:00,43.73,43.76,43.71,43.72,149225.0,32.4044,32.4266,32.3896,32.397,149225.0
2015-12-29 11:50:00,43.72,43.77,43.72,43.76,91970.0,32.397,32.434,32.397,32.4266,91970.0
2015-12-29 12:00:00,43.76,43.78,43.72,43.77,161787.0,32.4266,32.4414,32.397,32.434,161787.0
2015-12-29 12:10:00,43.78,43.78,43.72,43.73,145173.0,32.4414,32.4414,32.397,32.4044,145173.0
2015-12-29 12:20:00,43.72,43.78,43.71,43.76,179928.0,32.397,32.4414,32.3896,32.4266,179928.0
2015-12-29 12:30:00,43.77,43.77,43.73,43.75,69697.0,32.434,32.434,32.4044,32.4192,69697.0
2015-12-29 12:40:00,43.74,43.74,43.68,43.7,112816.0,32.4118,32.4118,32.3673,32.3821,112816.0
2015-12-29 12:50:00,43.7,43.72,43.67,43.69,60474.0,32.3821,32.397,32.3599,32.3747,60474.0
2015-12-29 13:00:00,43.69,43.71,43.65,43.67,118875.0,32.3747,32.3896,32.3451,32.3599,118875.0
2015-12-29 13:10:00,43.67,43.69,43.65,43.68,115337.0,32.3599,32.3747,32.3451,32.3673,115337.0
2015-12-29 13:20:00,43.69,43.69,43.66,43.66,67143.0,32.3747,32.3747,32.3525,32.3525,67143.0
2015-12-29 13:30:00,43.67,43.69,43.63,43.63,143366.0,32.3599,32.3747,32.3303,32.3303,143366.0
2015-12-29 13:40:00,43.64,43.68,43.63,43.68,114767.0,32.3377,32.3673,32.3303,32.3673,114767.0
2015-12-29 13:50:00,43.68,43.71,43.67,43.68,118238.0,32.3673,32.3896,32.3599,32.3673,118238.0
2015-12-29 14:00:00,43.67,43.72,43.65,43.67,123979.0,32.3599,32.397,32.3451,32.3599,123979.0
2015-12-29 14:10:00,43.66,43.67,43.64,43.66,134827.0,32.3525,32.3599,32.3377,32.3525,134827.0
2015-12-29 14:20:00,43.65,43.68,43.64,43.68,99427.0,32.3451,32.3673,32.3377,32.3673,99427.0
2015-12-29 14:30:00,43.68,43.68,43.61,43.61,102077.0,32.3673,32.3673,32.3155,32.3155,102077.0
2015-12-29 14:40:00,43.61,43.66,43.6,43.65,97859.0,32.3155,32.3525,32.308,32.3451,97859.0
2015-12-29 14:50:00,43.66,43.72,43.65,43.72,149903.0,32.3525,32.397,32.3451,32.397,149903.0
2015-12-29 15:00:00,43.72,43.75,43.69,43.75,100341.0,32.397,32.4192,32.3747,32.4192,100341.0
2015-12-29 15:10:00,43.74,43.78,43.73,43.74,147155.0,32.4118,32.4414,32.4044,32.4118,147155.0
2015-12-29 15:20:00,43.75,43.76,43.72,43.76,174225.0,32.4192,32.4266,32.397,32.4266,174225.0
2015-12-29 15:30:00,43.76,43.77,43.68,43.68,161692.0,32.4266,32.434,32.3673,32.3673,161692.0
2015-12-29 15:40:00,43.68,43.72,43.66,43.69,308777.0,32.3673,32.397,32.3525,32.3747,308777.0
2015-12-29 15:50:00,43.69,43.74,43.65,43.69,639953.0,32.3747,32.4118,32.3451,32.3747,639953.0
2015-12-30 09:30:00,43.75,43.77,43.51,43.58,240070.0,32.4192,32.434,32.2414,32.2932,240070.0
2015-12-30 09:40:00,43.57,43.58,43.48,43.54,89307.0,32.2858,32.2932,32.2191,32.2636,89307.0
2015-12-30 09:50:00,43.54,43.62,43.51,43.62,56945.0,32.2636,32.3229,32.2414,32.3229,56945.0
2015-12-30 10:00:00,43.62,43.66,43.57,43.61,114163.0,32.3229,32.3525,32.2858,32.3155,114163.0
2015-12-30 10:10:00,43.6,43.62,43.58,43.6,88856.0,32.308,32.3229,32.2932,32.308,88856.0
2015-12-30 10:20:00,43.59,43.6,43.52,43.52,92492.0,32.3006,32.308,32.2488,32.2488,92492.0
2015-12-30 10:30:00,43.52,43.56,43.49,43.56,106275.0,32.2488,32.2784,32.2265,32.2784,106275.0
2015-12-30 10:40:00,43.55,43.63,43.52,43.6,107497.0,32.271,32.3303,32.2488,32.308,107497.0
2015-12-30 10:50:00,43.61,43.61,43.58,43.6,37799.0,32.3155,32.3155,32.2932,32.308,37799.0
2015-12-30 11:00:00,43.59,43.65,43.59,43.62,60320.0,32.3006,32.3451,32.3006,32.3229,60320.0
2015-12-30 11:10:00,43.62,43.63,43.6,43.62,77548.0,32.3229,32.3303,32.308,32.3229,77548.0
2015-12-30 11:20:00,43.62,43.63,43.56,43.61,103925.0,32.3229,32.3303,32.2784,32.3155,103925.0
2015-12-30 11:30:00,43.61,43.61,43.57,43.58,49616.0,32.3155,32.3155,32.2858,32.2932,49616.0
2015-12-30 11:40:00,43.58,43.6,43.56,43.59,131113.0,32.2932,32.308,32.2784,32.3006,131113.0
2015-12-30 11:50:00,43.59,43.63,43.58,43.61,112353.0,32.3006,32.3303,32.2932,32.3155,112353.0
2015-12-30 12:00:00,43.61,43.68,43.61,43.67,62002.0,32.3155,32.3673,32.3155,32.3599,62002.0
2015-12-30 12:10:00,43.67,43.68,43.63,43.68,54623.0,32.3599,32.3673,32.3303,32.3673,54623.0
2015-12-30 12:20:00,43.68,43.69,43.65,43.68,63821.0,32.3673,32.3747,32.3451,32.3673,63821.0
2015-12-30 12:30:00,43.68,43.7,43.66,43.67,58550.0,32.3673,32.3821,32.3525,32.3599,58550.0
2015-12-30 12:40:00,43.68,43.71,43.65,43.71,73849.0,32.3673,32.3896,32.3451,32.3896,73849.0
2015-12-30 12:50:00,43.7,43.71,43.68,43.71,64711.0,32.3821,32.3896,32.3673,32.3896,64711.0
2015-12-30 13:00:00,43.71,43.74,43.7,43.73,62952.0,32.3896,32.4118,32.3821,32.4044,62952.0
2015-12-30 13:10:00,43.72,43.72,43.69,43.7,42633.0,32.397,32.397,32.3747,32.3821,42633.0
2015-12-30 13:20:00,43.7,43.71,43.66,43.68,134713.0,32.3821,32.3896,32.3525,32.3673,134713.0
2015-12-30 13:30:00,43.68,43.71,43.68,43.69,44929.0,32.3673,32.3896,32.3673,32.3747,44929.0
2015-12-30 13:40:00,43.7,43.74,43.68,43.71,142626.0,32.3821,32.4118,32.3673,32.3896,142626.0
2015-12-30 13:50:00,43.7,43.75,43.7,43.71,106940.0,32.3821,32.4192,32.3821,32.3896,106940.0
2015-12-30 14:00:00,43.71,43.72,43.69,43.7,58937.0,32.3896,32.397,32.3747,32.3821,58937.0
2015-12-30 14:10:00,43.7,43.73,43.68,43.73,63720.0,32.3821,32.4044,32.3673,32.4044,63720.0
2015-12-30 14:20:00,43.73,43.73,43.7,43.72,57444.0,32.4044,32.4044,32.3821,32.397,57444.0
2015-12-30 14:30:00,43.72,43.72,43.66,43.66,84810.0,32.397,32.397,32.3525,32.3525,84810.0
2015-12-30 14:40:00,43.66,43.67,43.64,43.67,94074.0,32.3525,32.3599,32.3377,32.3599,94074.0
2015-12-30 14:50:00,43.66,43.67,43.64,43.65,68731.0,32.3525,32.3599,32.3377,32.3451,68731.0
2015-12-30 15:00:00,43.65,43.69,43.64,43.68,93451.0,32.3451,32.3747,32.3377,32.3673,93451.0
2015-12-30 15:10:00,43.68,43.7,43.65,43.7,120669.0,32.3673,32.3821,32.3451,32.3821,120669.0
2015-12-30 15:20:00,43.7,43.7,43.68,43.69,108666.0,32.3821,32.3821,32.3673,32.3747,108666.0
2015-12-30 15:30:00,43.68,43.68,43.45,43.58,435459.0,32.3673,32.3673,32.1969,32.2932,435459.0
2015-12-30 15:40:00,43.58,43.62,43.54,43.61,242411.0,32.2932,32.3229,32.2636,32.3155,242411.0
2015-12-30 15:50:00,43.61,43.62,43.54,43.57,396297.0,32.3155,32.3229,32.2636,32.2858,396297.0
2015-12-31 09:30:00,43.3,43.34,42.98,43.0,1015615.0,32.0857,32.1154,31.8486,31.8634,1015615.0
2015-12-31 09:40:00,43.0,43.0,42.87,42.98,501258.0,31.8634,31.8634,31.7671,31.8486,501258.0
2015-12-31 09:50:00,42.98,43.04,42.92,43.03,239570.0,31.8486,31.8931,31.8042,31.8857,239570.0
2015-12-31 10:00:00,43.03,43.1,43.02,43.1,231201.0,31.8857,31.9375,31.8783,31.9375,231201.0
2015-12-31 10:10:00,43.09,43.13,43.0,43.03,242247.0,31.9301,31.9598,31.8634,31.8857,242247.0
2015-12-31 10:20:00,43.02,43.04,42.96,42.96,111543.0,31.8783,31.8931,31.8338,31.8338,111543.0
2015-12-31 10:30:00,42.96,42.96,42.89,42.91,213612.0,31.8338,31.8338,31.7819,31.7968,213612.0
2015-12-31 10:40:00,42.92,43.0,42.9,43.0,108592.0,31.8042,31.8634,31.7893,31.8634,108592.0
2015-12-31 10:50:00,43.0,43.04,42.98,43.03,86879.0,31.8634,31.8931,31.8486,31.8857,86879.0
2015-12-31 11:00:00,43.03,43.12,43.03,43.11,117721.0,31.8857,31.9524,31.8857,31.945,117721.0
2015-12-31 11:10:00,43.11,43.13,43.09,43.11,74399.0,31.945,31.9598,31.9301,31.945,74399.0
2015-12-31 11:20:00,43.11,43.14,43.1,43.11,110210.0,31.945,31.9672,31.9375,31.945,110210.0
2015-12-31 11:30:00,43.11,43.11,43.05,43.07,105922.0,31.945,31.945,31.9005,31.9153,105922.0
2015-12-31 11:40:00,43.07,43.16,43.07,43.15,181797.0,31.9153,31.982,31.9153,31.9746,181797.0
2015-12-31 11:50:00,43.15,43.19,43.11,43.16,102770.0,31.9746,32.0042,31.945,31.982,102770.0
2015-12-31 12:00:00,43.17,43.22,43.16,43.22,154712.0,31.9894,32.0265,31.982,32.0265,154712.0
2015-12-31 12:10:00,43.22,43.22,43.15,43.17,114934.0,32.0265,32.0265,31.9746,31.9894,114934.0
2015-12-31 12:20:00,43.16,43.23,43.15,43.22,138122.0,31.982,32.0339,31.9746,32.0265,138122.0
2015-12-31 12:30:00,43.22,43.24,43.19,43.23,98158.0,32.0265,32.0413,32.0042,32.0339,98158.0
2015-12-31 12:40:00,43.24,43.26,43.22,43.23,90740.0,32.0413,32.0561,32.0265,32.0339,90740.0
2015-12-31 12:50:00,43.23,43.24,43.17,43.17,54164.0,32.0339,32.0413,31.9894,31.9894,54164.0
2015-12-31 13:00:00,43.17,43.19,43.08,43.09,86441.0,31.9894,32.0042,31.9227,31.9301,86441.0
2015-12-31 13:10:00,43.09,43.12,43.08,43.1,54761.0,31.9301,31.9524,31.9227,31.9375,54761.0
2015-12-31 13:20:00,43.1,43.14,43.1,43.12,49016.0,31.9375,31.9672,31.9375,31.9524,49016.0
2015-12-31 13:30:00,43.11,43.15,43.11,43.12,47373.0,31.945,31.9746,31.945,31.9524,47373.0
2015-12-31 13:40:00,43.13,43.18,43.12,43.16,69153.0,31.9598,31.9968,31.9524,31.982,69153.0
2015-12-31 13:50:00,43.16,43.2,43.14,43.17,85149.0,31.982,32.0116,31.9672,31.9894,85149.0
2015-12-31 14:00:00,43.17,43.17,43.1,43.12,155737.0,31.9894,31.9894,31.9375,31.9524,155737.0
2015-12-31 14:10:00,43.11,43.14,43.09,43.14,86560.0,31.945,31.9672,31.9301,31.9672,86560.0
2015-12-31 14:20:00,43.14,43.14,43.06,43.09,225919.0,31.9672,31.9672,31.9079,31.9301,225919.0
2015-12-31 14:30:00,43.09,43.1,43.02,43.05,179866.0,31.9301,31.9375,31.8783,31.9005,179866.0
2015-12-31 14:40:00,43.05,43.07,43.04,43.04,90659.0,31.9005,31.9153,31.8931,31.8931,90659.0
2015-12-31 14:50:00,43.05,43.1,43.04,43.05,144953.0,31.9005,31.9375,31.8931,31.9005,144953.0
2015-12-31 15:00:00,43.04,43.04,42.99,43.0,100244.0,31.8931,31.8931,31.856,31.8634,100244.0
2015-12-31 15:10:00,42.99,43.05,42.96,43.02,248535.0,31.856,31.9005,31.8338,31.8783,248535.0
2015-12-31 15:20:00,43.02,43.04,42.95,42.95,178285.0,31.8783,31.8931,31.8264,31.8264,178285.0
2015-12-31 15:30:00,42.96,43.06,42.95,43.04,282111.0,31.8338,31.9079,31.8264,31.8931,282111.0
2015-12-31 15:40:00,43.04,43.09,42.99,43.06,307973.0,31.8931,31.9301,31.856,31.9079,307973.0
2015-12-31 15:50:00,43.06,43.07,42.94,42.95,910154.0,31.9079,31.9153,31.819,31.8264,910154.0
2016-01-04 09:30:00,42.34,42.5,42.27,42.34,856380.0,31.3744,31.4929,31.3225,31.3744,856380.0
2016-01-04 09:40:00,42.33,42.37,42.21,42.37,391991.0,31.367,31.3966,31.278,31.3966,391991.0
2016-01-04 09:50:00,42.36,42.44,42.32,42.33,297626.0,31.3892,31.4485,31.3596,31.367,297626.0
2016-01-04 10:00:00,42.32,42.34,42.19,42.34,388732.0,31.3596,31.3744,31.2632,31.3744,388732.0
2016-01-04 10:10:00,42.33,42.35,42.25,42.27,298089.0,31.367,31.3818,31.3077,31.3225,298089.0
2016-01-04 10:20:00,42.26,42.32,42.25,42.27,223518.0,31.3151,31.3596,31.3077,31.3225,223518.0
2016-01-04 10:30:00,42.27,42.31,42.21,42.28,163691.0,31.3225,31.3521,31.278,31.3299,163691.0
2016-01-04 10:40:00,42.27,42.36,42.24,42.32,276795.0,31.3225,31.3892,31.3003,31.3596,276795.0
2016-01-04 10:50:00,42.32,42.33,42.19,42.25,289633.0,31.3596,31.367,31.2632,31.3077,289633.0
2016-01-04 11:00:00,42.26,42.26,42.15,42.16,592441.0,31.3151,31.3151,31.2336,31.241,592441.0
2016-01-04 11:10:00,42.17,42.24,42.12,42.19,238416.0,31.2484,31.3003,31.2114,31.2632,238416.0
2016-01-04 11:20:00,42.18,42.3,42.15,42.16,347049.0,31.2558,31.3447,31.2336,31.241,347049.0
2016-01-04 11:30:00,42.16,42.2,42.13,42.15,237432.0,31.241,31.2706,31.2188,31.2336,237432.0
2016-01-04 11:40:00,42.16,42.18,42.11,42.16,227541.0,31.241,31.2558,31.2039,31.241,227541.0
2016-01-04 11:50:00,42.17,42.2,42.08,42.1,250717.0,31.2484,31.2706,31.1817,31.1965,250717.0
2016-01-04 12:00:00,42.09,42.1,42.02,42.06,295272.0,31.1891,31.1965,31.1373,31.1669,295272.0
2016-01-04 12:10:00,42.05,42.12,42.03,42.09,262404.0,31.1595,31.2114,31.1447,31.1891,262404.0
2016-01-04 12:20:00,42.08,42.13,42.05,42.05,230274.0,31.1817,31.2188,31.1595,31.1595,230274.0
2016-01-04 12:30:00,42.06,42.1,42.03,42.1,212158.0,31.1669,31.1965,31.1447,31.1965,212158.0
2016-01-04 12:40:00,42.1,42.24,42.08,42.2,419541.0,31.1965,31.3003,31.1817,31.2706,419541.0
2016-01-04 12:50:00,42.21,42.3,42.2,42.27,230777.0,31.278,31.3447,31.2706,31.3225,230777.0
2016-01-04 13:00:00,42.28,42.31,42.18,42.22,321084.0,31.3299,31.3521,31.2558,31.2855,321084.0
2016-01-04 13:10:00,42.21,42.28,42.2,42.21,215839.0,31.278,31.3299,31.2706,31.278,215839.0
2016-01-04 13:20:00,42.21,42.22,42.14,42.18,134661.0,31.278,31.2855,31.2262,31.2558,134661.0
2016-01-04 13:30:00,42.18,42.19,42.13,42.18,134056.0,31.2558,31.2632,31.2188,31.2558,134056.0
2016-01-04 13:40:00,42.17,42.21,42.14,42.15,172839.0,31.2484,31.278,31.2262,31.2336,172839.0
2016-01-04 13:50:00,42.14,42.17,42.05,42.07,280210.0,31.2262,31.2484,31.1595,31.1743,280210.0
2016-01-04 14:00:00,42.07,42.08,42.0,42.08,227174.0,31.1743,31.1817,31.1224,31.1817,227174.0
2016-01-04 14:10:00,42.08,42.13,42.05,42.12,171984.0,31.1817,31.2188,31.1595,31.2114,171984.0
2016-01-04 14:20:00,42.13,42.2,42.11,42.14,148537.0,31.2188,31.2706,31.2039,31.2262,148537.0
2016-01-04 14:30:00,42.14,42.15,42.02,42.07,182534.0,31.2262,31.2336,31.1373,31.1743,182534.0
2016-01-04 14:40:00,42.06,42.09,42.03,42.07,174784.0,31.1669,31.1891,31.1447,31.1743,174784.0
2016-01-04 14:50:00,42.07,42.09,42.02,42.06,227482.0,31.1743,31.1891,31.1373,31.1669,227482.0
2016-01-04 15:00:00,42.05,42.07,41.97,42.01,255942.0,31.1595,31.1743,31.1002,31.1298,255942.0
2016-01-04 15:10:00,42.01,42.07,41.96,42.05,319941.0,31.1298,31.1743,31.0928,31.1595,319941.0
2016-01-04 15:20:00,42.04,42.07,42.01,42.05,343861.0,31.1521,31.1743,31.1298,31.1595,343861.0
2016-01-04 15:30:00,42.04,42.15,42.04,42.15,381745.0,31.1521,31.2336,31.1521,31.2336,381745.0
2016-01-04 15:40:00,42.16,42.39,42.15,42.37,680973.0,31.241,31.4114,31.2336,31.3966,680973.0
2016-01-04 15:50:00,42.37,42.42,42.29,42.42,1420897.0,31.3966,31.4337,31.3373,31.4337,1420897.0
2016-01-05 09:30:00,42.31,42.5,42.27,42.47,532687.0,31.3521,31.4929,31.3225,31.4707,532687.0
2016-01-05 09:40:00,42.47,42.63,42.45,42.54,506331.0,31.4707,31.5893,31.4559,31.5226,506331.0
2016-01-05 09:50:00,42.54,42.55,42.39,42.4,248742.0,31.5226,31.53,31.4114,31.4188,248742.0
2016-01-05 10:00:00,42.4,42.45,42.34,42.35,266890.0,31.4188,31.4559,31.3744,31.3818,266890.0
2016-01-05 10:10:00,42.34,42.37,42.25,42.27,280872.0,31.3744,31.3966,31.3077,31.3225,280872.0
2016-01-05 10:20:00,42.27,42.27,42.17,42.18,206493.0,31.3225,31.3225,31.2484,31.2558,206493.0
2016-01-05 10:30:00,42.18,42.32,42.17,42.31,279873.0,31.2558,31.3596,31.2484,31.3521,279873.0
2016-01-05 10:40:00,42.3,42.37,42.3,42.36,164253.0,31.3447,31.3966,31.3447,31.3892,164253.0
2016-01-05 10:50:00,42.36,42.43,42.34,42.38,214576.0,31.3892,31.4411,31.3744,31.404,214576.0
2016-01-05 11:00:00,42.38,42.42,42.32,42.33,242071.0,31.404,31.4337,31.3596,31.367,242071.0
2016-01-05 11:10:00,42.33,42.34,42.25,42.26,215496.0,31.367,31.3744,31.3077,31.3151,215496.0
2016-01-05 11:20:00,42.25,42.38,42.25,42.37,289245.0,31.3077,31.404,31.3077,31.3966,289245.0
2016-01-05 11:30:00,42.36,42.45,42.35,42.37,239856.0,31.3892,31.4559,31.3818,31.3966,239856.0
2016-01-05 11:40:00,42.38,42.41,42.34,42.39,206244.0,31.404,31.4262,31.3744,31.4114,206244.0
2016-01-05 11:50:00,42.39,42.42,42.35,42.41,253504.0,31.4114,31.4337,31.3818,31.4262,253504.0
2016-01-05 12:00:00,42.42,42.42,42.34,42.37,223300.0,31.4337,31.4337,31.3744,31.3966,223300.0
2016-01-05 12:10:00,42.37,42.37,42.27,42.32,209133.0,31.3966,31.3966,31.3225,31.3596,209133.0
2016-01-05 12:20:00,42.31,42.35,42.29,42.32,217953.0,31.3521,31.3818,31.3373,31.3596,217953.0
2016-01-05 12:30:00,42.32,42.35,42.29,42.35,275840.0,31.3596,31.3818,31.3373,31.3818,275840.0
2016-01-05 12:40:00,42.35,42.36,42.3,42.32,207618.0,31.3818,31.3892,31.3447,31.3596,207618.0
2016-01-05 12:50:00,42.32,42.34,42.28,42.32,422162.0,31.3596,31.3744,31.3299,31.3596,422162.0
2016-01-05 13:00:00,42.33,42.34,42.27,42.3,314876.0,31.367,31.3744,31.3225,31.3447,314876.0
2016-01-05 13:10:00,42.3,42.33,42.24,42.27,393234.0,31.3447,31.367,31.3003,31.3225,393234.0
2016-01-05 13:20:00,42.26,42.28,42.21,42.27,311757.0,31.3151,31.3299,31.278,31.3225,311757.0
2016-01-05 13:30:00,42.27,42.31,42.24,42.28,296037.0,31.3225,31.3521,31.3003,31.3299,296037.0
2016-01-05 13:40:00,42.29,42.42,42.28,42.42,394256.0,31.3373,31.4337,31.3299,31.4337,394256.0
2016-01-05 13:50:00,42.42,42.48,42.41,42.45,132920.0,31.4337,31.4781,31.4262,31.4559,132920.0
2016-01-05 14:00:00,42.45,42.46,42.36,42.41,206902.0,31.4559,31.4633,31.3892,31.4262,206902.0
2016-01-05 14:10:00,42.41,42.49,42.39,42.48,141167.0,31.4262,31.4855,31.4114,31.4781,141167.0
2016-01-05 14:20:00,42.48,42.57,42.47,42.55,212714.0,31.4781,31.5448,31.4707,31.53,212714.0
2016-01-05 14:30:00,42.55,42.57,42.45,42.47,243300.0,31.53,31.5448,31.4559,31.4707,243300.0
2016-01-05 14:40:00,42.48,42.49,42.43,42.47,162878.0,31.4781,31.4855,31.4411,31.4707,162878.0
2016-01-05 14:50:00,42.47,42.49,42.41,42.43,169658.0,31.4707,31.4855,31.4262,31.4411,169658.0
2016-01-05 15:00:00,42.44,42.44,42.34,42.37,284046.0,31.4485,31.4485,31.3744,31.3966,284046.0
2016-01-05 15:10:00,42.38,42.41,42.34,42.35,381886.0,31.404,31.4262,31.3744,31.3818,381886.0
2016-01-05 15:20:00,42.35,42.42,42.29,42.39,346954.0,31.3818,31.4337,31.3373,31.4114,346954.0
2016-01-05 15:30:00,42.38,42.45,42.35,42.44,392902.0,31.404,31.4559,31.3818,31.4485,392902.0
2016-01-05 15:40:00,42.44,42.53,42.42,42.49,616606.0,31.4485,31.5152,31.4337,31.4855,616606.0
2016-01-05 15:50:00,42.5,42.58,42.45,42.57,1407657.0,31.4929,31.5522,31.4559,31.5448,1407657.0
2016-01-06 09:30:00,42.2,42.33,42.04,42.3,810637.0,31.2706,31.367,31.1521,31.3447,810637.0
2016-01-06 09:40:00,42.3,42.42,42.28,42.39,464923.0,31.3447,31.4337,31.3299,31.4114,464923.0
2016-01-06 09:50:00,42.38,42.42,42.25,42.35,454551.0,31.404,31.4337,31.3077,31.3818,454551.0
2016-01-06 10:00:00,42.35,42.41,42.26,42.27,398978.0,31.3818,31.4262,31.3151,31.3225,398978.0
2016-01-06 10:10:00,42.28,42.41,42.27,42.38,423918.0,31.3299,31.4262,31.3225,31.404,423918.0
2016-01-06 10:20:00,42.39,42.49,42.38,42.48,404947.0,31.4114,31.4855,31.404,31.4781,404947.0
2016-01-06 10:30:00,42.48,42.5,42.3,42.31,275534.0,31.4781,31.4929,31.3447,31.3521,275534.0
2016-01-06 10:40:00,42.32,42.35,42.22,42.28,218907.0,31.3596,31.3818,31.2855,31.3299,218907.0
2016-01-06 10:50:00,42.28,42.35,42.28,42.33,184723.0,31.3299,31.3818,31.3299,31.367,184723.0
2016-01-06 11:00:00,42.33,42.41,42.32,42.34,238197.0,31.367,31.4262,31.3596,31.3744,238197.0
2016-01-06 11:10:00,42.34,42.35,42.27,42.34,159125.0,31.3744,31.3818,31.3225,31.3744,159125.0
2016-01-06 11:20:00,42.35,42.48,42.3,42.43,599724.0,31.3818,31.4781,31.3447,31.4411,599724.0
2016-01-06 11:30:00,42.43,42.47,42.39,42.46,182847.0,31.4411,31.4707,31.4114,31.4633,182847.0
2016-01-06 11:40:00,42.46,42.47,42.33,42.4,257135.0,31.4633,31.4707,31.367,31.4188,257135.0
2016-01-06 11:50:00,42.41,42.43,42.33,42.35,198407.0,31.4262,31.4411,31.367,31.3818,198407.0
2016-01-06 12:00:00,42.36,42.42,42.33,42.41,192752.0,31.3892,31.4337,31.367,31.4262,192752.0
2016-01-06 12:10:00,42.42,42.46,42.4,42.41,154798.0,31.4337,31.4633,31.4188,31.4262,154798.0
2016-01-06 12:20:00,42.4,42.43,42.39,42.41,163965.0,31.4188,31.4411,31.4114,31.4262,163965.0
2016-01-06 12:30:00,42.41,42.51,42.4,42.48,528200.0,31.4262,31.5003,31.4188,31.4781,528200.0
2016-01-06 12:40:00,42.49,42.51,42.42,42.44,232330.0,31.4855,31.5003,31.4337,31.4485,232330.0
2016-01-06 12:50:00,42.44,42.49,42.39,42.47,664445.0,31.4485,31.4855,31.4114,31.4707,664445.0
2016-01-06 13:00:00,42.46,42.47,42.39,42.39,276639.0,31.4633,31.4707,31.4114,31.4114,276639.0
2016-01-06 13:10:00,42.4,42.41,42.33,42.35,163790.0,31.4188,31.4262,31.367,31.3818,163790.0
2016-01-06 13:20:00,42.36,42.41,42.34,42.4,105953.0,31.3892,31.4262,31.3744,31.4188,105953.0
2016-01-06 13:30:00,42.4,42.4,42.33,42.35,164649.0,31.4188,31.4188,31.367,31.3818,164649.0
2016-01-06 13:40:00,42.35,42.41,42.34,42.35,156661.0,31.3818,31.4262,31.3744,31.3818,156661.0
2016-01-06 13:50:00,42.35,42.38,42.33,42.36,155347.0,31.3818,31.404,31.367,31.3892,155347.0
2016-01-06 14:00:00,42.36,42.47,42.31,42.47,371627.0,31.3892,31.4707,31.3521,31.4707,371627.0
2016-01-06 14:10:00,42.47,42.5,42.4,42.47,205354.0,31.4707,31.4929,31.4188,31.4707,205354.0
2016-01-06 14:20:00,42.48,42.49,42.4,42.44,229941.0,31.4781,31.4855,31.4188,31.4485,229941.0
2016-01-06 14:30:00,42.44,42.45,42.37,42.39,194617.0,31.4485,31.4559,31.3966,31.4114,194617.0
2016-01-06 14:40:00,42.39,42.39,42.18,42.19,414911.0,31.4114,31.4114,31.2558,31.2632,414911.0
2016-01-06 14:50:00,42.19,42.23,42.16,42.18,216888.0,31.2632,31.2929,31.241,31.2558,216888.0
2016-01-06 15:00:00,42.18,42.21,42.14,42.19,369706.0,31.2558,31.278,31.2262,31.2632,369706.0
2016-01-06 15:10:00,42.19,42.3,42.16,42.3,359109.0,31.2632,31.3447,31.241,31.3447,359109.0
2016-01-06 15:20:00,42.3,42.4,42.26,42.36,322664.0,31.3447,31.4188,31.3151,31.3892,322664.0
2016-01-06 15:30:00,42.36,42.42,42.34,42.4,430904.0,31.3892,31.4337,31.3744,31.4188,430904.0
2016-01-06 15:40:00,42.4,42.4,42.3,42.33,1225261.0,31.4188,31.4188,31.3447,31.367,1225261.0
2016-01-06 15:50:00,42.32,42.34,42.24,42.33,1461247.0,31.3596,31.3744,31.3003,31.367,1461247.0
2016-01-07 09:30:00,41.65,41.99,41.65,41.99,932955.0,30.8631,31.115,30.8631,31.115,932955.0
2016-01-07 09:40:00,42.0,42.06,41.92,42.05,357993.0,31.1224,31.1669,31.0632,31.1595,357993.0
2016-01-07 09:50:00,42.05,42.06,41.89,41.94,485770.0,31.1595,31.1669,31.0409,31.078,485770.0
2016-01-07 10:00:00,41.94,41.97,41.82,41.88,380255.0,31.078,31.1002,30.989,31.0335,380255.0
2016-01-07 10:10:00,41.87,42.04,41.84,42.03,326118.0,31.0261,31.1521,31.0039,31.1447,326118.0
2016-01-07 10:20:00,42.03,42.03,41.9,41.94,226604.0,31.1447,31.1447,31.0483,31.078,226604.0
2016-01-07 10:30:00,41.94,42.06,41.94,41.98,265489.0,31.078,31.1669,31.078,31.1076,265489.0
2016-01-07 10:40:00,41.99,42.06,41.96,42.06,187004.0,31.115,31.1669,31.0928,31.1669,187004.0
2016-01-07 10:50:00,42.06,42.11,42.0,42.0,248052.0,31.1669,31.2039,31.1224,31.1224,248052.0
2016-01-07 11:00:00,42.0,42.06,41.96,41.98,226387.0,31.1224,31.1669,31.0928,31.1076,226387.0
2016-01-07 11:10:00,41.97,42.01,41.93,41.97,263284.0,31.1002,31.1298,31.0706,31.1002,263284.0
2016-01-07 11:20:00,41.97,42.01,41.94,41.97,322379.0,31.1002,31.1298,31.078,31.1002,322379.0
2016-01-07 11:30:00,41.97,42.02,41.95,41.98,201418.0,31.1002,31.1373,31.0854,31.1076,201418.0
2016-01-07 11:40:00,41.97,41.99,41.85,41.91,286734.0,31.1002,31.115,31.0113,31.0557,286734.0
2016-01-07 11:50:00,41.91,41.92,41.85,41.85,184309.0,31.0557,31.0632,31.0113,31.0113,184309.0
2016-01-07 12:00:00,41.85,41.94,41.82,41.91,161183.0,31.0113,31.078,30.989,31.0557,161183.0
2016-01-07 12:10:00,41.92,41.96,41.88,41.93,227965.0,31.0632,31.0928,31.0335,31.0706,227965.0
2016-01-07 12:20:00,41.93,41.93,41.81,41.81,131623.0,31.0706,31.0706,30.9816,30.9816,131623.0
2016-01-07 12:30:00,41.82,41.94,41.79,41.81,230597.0,30.989,31.078,30.9668,30.9816,230597.0
2016-01-07 12:40:00,41.8,41.84,41.8,41.8,168842.0,30.9742,31.0039,30.9742,30.9742,168842.0
2016-01-07 12:50:00,41.81,41.86,41.76,41.78,356744.0,30.9816,31.0187,30.9446,30.9594,356744.0
2016-01-07 13:00:00,41.78,41.79,41.67,41.69,244222.0,30.9594,30.9668,30.8779,30.8927,244222.0
2016-01-07 13:10:00,41.68,41.7,41.59,41.62,320247.0,30.8853,30.9001,30.8186,30.8408,320247.0
2016-01-07 13:20:00,41.61,41.74,41.58,41.68,409341.0,30.8334,30.9298,30.8112,30.8853,409341.0
2016-01-07 13:30:00,41.67,41.69,41.44,41.52,771220.0,30.8779,30.8927,30.7075,30.7667,771220.0
2016-01-07 13:40:00,41.52,41.64,41.48,41.64,412274.0,30.7667,30.8557,30.7371,30.8557,412274.0
2016-01-07 13:50:00,41.63,41.67,41.61,41.64,202275.0,30.8483,30.8779,30.8334,30.8557,202275.0
2016-01-07 14:00:00,41.63,41.67,41.53,41.57,285176.0,30.8483,30.8779,30.7742,30.8038,285176.0
2016-01-07 14:10:00,41.57,41.66,41.55,41.63,313229.0,30.8038,30.8705,30.789,30.8483,313229.0
2016-01-07 14:20:00,41.63,41.65,41.53,41.54,307744.0,30.8483,30.8631,30.7742,30.7816,307744.0
2016-01-07 14:30:00,41.54,41.68,41.5,41.68,423936.0,30.7816,30.8853,30.7519,30.8853,423936.0
2016-01-07 14:40:00,41.68,41.78,41.64,41.77,274845.0,30.8853,30.9594,30.8557,30.952,274845.0
2016-01-07 14:50:00,41.77,41.82,41.68,41.71,731142.0,30.952,30.989,30.8853,30.9075,731142.0
2016-01-07 15:00:00,41.7,41.78,41.65,41.77,607688.0,30.9001,30.9594,30.8631,30.952,607688.0
2016-01-07 15:10:00,41.77,41.81,41.63,41.67,445447.0,30.952,30.9816,30.8483,30.8779,445447.0
2016-01-07 15:20:00,41.66,41.66,41.58,41.58,547099.0,30.8705,30.8705,30.8112,30.8112,547099.0
2016-01-07 15:30:00,41.57,41.79,41.56,41.72,639143.0,30.8038,30.9668,30.7964,30.9149,639143.0
2016-01-07 15:40:00,41.73,41.86,41.68,41.8,925699.0,30.9224,31.0187,30.8853,30.9742,925699.0
2016-01-07 15:50:00,41.8,41.81,41.61,41.63,2229775.0,30.9742,30.9816,30.8334,30.8483,2229775.0
2016-01-08 09:30:00,41.65,41.73,41.41,41.67,761994.0,30.8631,30.9224,30.6852,30.8779,761994.0
2016-01-08 09:40:00,41.67,41.83,41.64,41.8,458151.0,30.8779,30.9965,30.8557,30.9742,458151.0
2016-01-08 09:50:00,41.81,41.98,41.77,41.98,375733.0,30.9816,31.1076,30.952,31.1076,375733.0
2016-01-08 10:00:00,41.97,41.98,41.76,41.76,466657.0,31.1002,31.1076,30.9446,30.9446,466657.0
2016-01-08 10:10:00,41.75,41.84,41.73,41.8,261721.0,30.9372,31.0039,30.9224,30.9742,261721.0
2016-01-08 10:20:00,41.8,42.03,41.79,41.98,399772.0,30.9742,31.1447,30.9668,31.1076,399772.0
2016-01-08 10:30:00,41.99,42.04,41.94,41.96,281237.0,31.115,31.1521,31.078,31.0928,281237.0
2016-01-08 10:40:00,41.97,42.12,41.94,42.1,303862.0,31.1002,31.2114,31.078,31.1965,303862.0
2016-01-08 10:50:00,42.09,42.11,41.96,42.03,278290.0,31.1891,31.2039,31.0928,31.1447,278290.0
2016-01-08 11:00:00,42.03,42.08,41.96,42.01,326983.0,31.1447,31.1817,31.0928,31.1298,326983.0
2016-01-08 11:10:00,42.0,42.03,41.89,41.9,245567.0,31.1224,31.1447,31.0409,31.0483,245567.0
2016-01-08 11:20:00,41.89,41.9,41.79,41.83,217945.0,31.0409,31.0483,30.9668,30.9965,217945.0
2016-01-08 11:30:00,41.84,41.84,41.7,41.79,288479.0,31.0039,31.0039,30.9001,30.9668,288479.0
2016-01-08 11:40:00,41.8,41.86,41.76,41.83,270303.0,30.9742,31.0187,30.9446,30.9965,270303.0
2016-01-08 11:50:00,41.84,41.96,41.82,41.93,227913.0,31.0039,31.0928,30.989,31.0706,227913.0
2016-01-08 12:00:00,41.92,41.99,41.89,41.98,164056.0,31.0632,31.115,31.0409,31.1076,164056.0
2016-01-08 12:10:00,41.98,42.0,41.92,42.0,157389.0,31.1076,31.1224,31.0632,31.1224,157389.0
2016-01-08 12:20:00,41.99,42.06,41.97,42.05,186159.0,31.115,31.1669,31.1002,31.1595,186159.0
2016-01-08 12:30:00,42.04,42.05,41.98,41.99,168617.0,31.1521,31.1595,31.1076,31.115,168617.0
2016-01-08 12:40:00,41.99,42.07,41.98,42.05,132429.0,31.115,31.1743,31.1076,31.1595,132429.0
2016-01-08 12:50:00,42.05,42.06,42.01,42.03,156347.0,31.1595,31.1669,31.1298,31.1447,156347.0
2016-01-08 13:00:00,42.03,42.07,41.98,42.0,299800.0,31.1447,31.1743,31.1076,31.1224,299800.0
2016-01-08 13:10:00,42.0,42.06,41.99,42.06,294203.0,31.1224,31.1669,31.115,31.1669,294203.0
2016-01-08 13:20:00,42.05,42.07,42.0,42.02,520255.0,31.1595,31.1743,31.1224,31.1373,520255.0
2016-01-08 13:30:00,42.02,42.1,42.01,42.09,157213.0,31.1373,31.1965,31.1298,31.1891,157213.0
2016-01-08 13:40:00,42.09,42.1,41.98,42.0,199624.0,31.1891,31.1965,31.1076,31.1224,199624.0
2016-01-08 13:50:00,42.0,42.01,41.93,41.97,160407.0,31.1224,31.1298,31.0706,31.1002,160407.0
2016-01-08 14:00:00,41.96,42.06,41.96,41.99,162114.0,31.0928,31.1669,31.0928,31.115,162114.0
2016-01-08 14:10:00,41.98,41.99,41.87,41.91,262073.0,31.1076,31.115,31.0261,31.0557,262073.0
2016-01-08 14:20:00,41.9,41.9,41.78,41.8,206092.0,31.0483,31.0483,30.9594,30.9742,206092.0
2016-01-08 14:30:00,41.79,41.83,41.74,41.75,195767.0,30.9668,30.9965,30.9298,30.9372,195767.0
2016-01-08 14:40:00,41.75,41.83,41.71,41.8,181133.0,30.9372,30.9965,30.9075,30.9742,181133.0
2016-01-08 14:50:00,41.8,41.81,41.7,41.73,299047.0,30.9742,30.9816,30.9001,30.9224,299047.0
2016-01-08 15:00:00,41.72,41.76,41.69,41.72,237690.0,30.9149,30.9446,30.8927,30.9149,237690.0
2016-01-08 15:10:00,41.72,41.76,41.64,41.68,331257.0,30.9149,30.9446,30.8557,30.8853,331257.0
2016-01-08 15:20:00,41.67,41.7,41.61,41.64,274095.0,30.8779,30.9001,30.8334,30.8557,274095.0
2016-01-08 15:30:00,41.63,41.65,41.54,41.57,468078.0,30.8483,30.8631,30.7816,30.8038,468078.0
2016-01-08 15:40:00,41.57,41.6,41.47,41.5,616041.0,30.8038,30.826,30.7297,30.7519,616041.0
2016-01-08 15:50:00,41.5,41.55,41.41,41.51,1515952.0,30.7519,30.789,30.6852,30.7593,1515952.0
2016-01-11 09:30:00,41.58,41.86,41.56,41.77,467830.0,30.8112,31.0187,30.7964,30.952,467830.0
2016-01-11 09:40:00,41.76,41.78,41.66,41.71,348188.0,30.9446,30.9594,30.8705,30.9075,348188.0
2016-01-11 09:50:00,41.71,41.8,41.69,41.77,375726.0,30.9075,30.9742,30.8927,30.952,375726.0
2016-01-11 10:00:00,41.76,41.77,41.65,41.71,344759.0,30.9446,30.952,30.8631,30.9075,344759.0
2016-01-11 10:10:00,41.71,41.74,41.57,41.58,392334.0,30.9075,30.9298,30.8038,30.8112,392334.0
2016-01-11 10:20:00,41.57,41.7,41.57,41.69,287128.0,30.8038,30.9001,30.8038,30.8927,287128.0
2016-01-11 10:30:00,41.69,41.75,41.68,41.69,195719.0,30.8927,30.9372,30.8853,30.8927,195719.0
2016-01-11 10:40:00,41.69,41.72,41.63,41.68,400500.0,30.8927,30.9149,30.8483,30.8853,400500.0
2016-01-11 10:50:00,41.68,41.69,41.52,41.56,240549.0,30.8853,30.8927,30.7667,30.7964,240549.0
2016-01-11 11:00:00,41.55,41.55,41.46,41.55,178501.0,30.789,30.789,30.7223,30.789,178501.0
2016-01-11 11:10:00,41.54,41.61,41.54,41.57,246509.0,30.7816,30.8334,30.7816,30.8038,246509.0
2016-01-11 11:20:00,41.58,41.63,41.52,41.61,252564.0,30.8112,30.8483,30.7667,30.8334,252564.0
2016-01-11 11:30:00,41.6,41.66,41.5,41.65,214771.0,30.826,30.8705,30.7519,30.8631,214771.0
2016-01-11 11:40:00,41.65,41.71,41.63,41.69,303525.0,30.8631,30.9075,30.8483,30.8927,303525.0
2016-01-11 11:50:00,41.69,41.73,41.66,41.71,236079.0,30.8927,30.9224,30.8705,30.9075,236079.0
2016-01-11 12:00:00,41.71,41.71,41.65,41.66,219095.0,30.9075,30.9075,30.8631,30.8705,219095.0
2016-01-11 12:10:00,41.67,41.68,41.56,41.58,234313.0,30.8779,30.8853,30.7964,30.8112,234313.0
2016-01-11 12:20:00,41.59,41.6,41.48,41.5,213944.0,30.8186,30.826,30.7371,30.7519,213944.0
2016-01-11 12:30:00,41.49,41.52,41.45,41.46,196972.0,30.7445,30.7667,30.7149,30.7223,196972.0
2016-01-11 12:40:00,41.46,41.53,41.41,41.52,297252.0,30.7223,30.7742,30.6852,30.7667,297252.0
2016-01-11 12:50:00,41.53,41.56,41.49,41.56,166111.0,30.7742,30.7964,30.7445,30.7964,166111.0
2016-01-11 13:00:00,41.56,41.59,41.51,41.55,174834.0,30.7964,30.8186,30.7593,30.789,174834.0
2016-01-11 13:10:00,41.55,41.56,41.41,41.47,290988.0,30.789,30.7964,30.6852,30.7297,290988.0
2016-01-11 13:20:00,41.47,41.48,41.36,41.38,233017.0,30.7297,30.7371,30.6482,30.663,233017.0
2016-01-11 13:30:00,41.39,41.46,41.34,41.38,175958.0,30.6704,30.7223,30.6334,30.663,175958.0
2016-01-11 13:40:00,41.39,41.39,41.31,41.33,306423.0,30.6704,30.6704,30.6111,30.626,306423.0
2016-01-11 13:50:00,41.33,41.39,41.29,41.36,179341.0,30.626,30.6704,30.5963,30.6482,179341.0
2016-01-11 14:00:00,41.37,41.5,41.34,41.47,282471.0,30.6556,30.7519,30.6334,30.7297,282471.0
2016-01-11 14:10:00,41.48,41.6,41.48,41.56,415997.0,30.7371,30.826,30.7371,30.7964,415997.0
2016-01-11 14:20:00,41.56,41.63,41.52,41.58,289440.0,30.7964,30.8483,30.7667,30.8112,289440.0
2016-01-11 14:30:00,41.58,41.6,41.49,41.53,217407.0,30.8112,30.826,30.7445,30.7742,217407.0
2016-01-11 14:40:00,41.53,41.59,41.46,41.48,244468.0,30.7742,30.8186,30.7223,30.7371,244468.0
2016-01-11 14:50:00,41.47,41.5,41.45,41.47,242459.0,30.7297,30.7519,30.7149,30.7297,242459.0
2016-01-11 15:00:00,41.48,41.52,41.43,41.47,414962.0,30.7371,30.7667,30.7001,30.7297,414962.0
2016-01-11 15:10:00,41.48,41.49,41.41,41.45,388539.0,30.7371,30.7445,30.6852,30.7149,388539.0
2016-01-11 15:20:00,41.44,41.65,41.43,41.64,835046.0,30.7075,30.8631,30.7001,30.8557,835046.0
2016-01-11 15:30:00,41.64,41.76,41.56,41.71,962497.0,30.8557,30.9446,30.7964,30.9075,962497.0
2016-01-11 15:40:00,41.72,41.76,41.56,41.58,834731.0,30.9149,30.9446,30.7964,30.8112,834731.0
2016-01-11 15:50:00,41.58,41.66,41.57,41.58,1243231.0,30.8112,30.8705,30.8038,30.8112,1243231.0
2016-01-12 09:30:00,42.32,42.45,42.12,42.4,1182559.0,31.3596,31.4559,31.2114,31.4188,1182559.0
2016-01-12 09:40:00,42.39,42.43,42.2,42.21,529248.0,31.4114,31.4411,31.2706,31.278,529248.0
2016-01-12 09:50:00,42.21,42.22,42.07,42.12,511037.0,31.278,31.2855,31.1743,31.2114,511037.0
2016-01-12 10:00:00,42.11,42.14,42.01,42.06,527761.0,31.2039,31.2262,31.1298,31.1669,527761.0
2016-01-12 10:10:00,42.06,42.11,41.93,41.95,663318.0,31.1669,31.2039,31.0706,31.0854,663318.0
2016-01-12 10:20:00,41.94,41.99,41.91,41.94,441945.0,31.078,31.115,31.0557,31.078,441945.0
2016-01-12 10:30:00,41.95,42.11,41.93,42.09,424689.0,31.0854,31.2039,31.0706,31.1891,424689.0
2016-01-12 10:40:00,42.09,42.14,42.0,42.02,396949.0,31.1891,31.2262,31.1224,31.1373,396949.0
2016-01-12 10:50:00,42.02,42.08,42.0,42.05,386425.0,31.1373,31.1817,31.1224,31.1595,386425.0
2016-01-12 11:00:00,42.05,42.05,41.96,41.97,317120.0,31.1595,31.1595,31.0928,31.1002,317120.0
2016-01-12 11:10:00,41.97,42.0,41.87,41.99,359165.0,31.1002,31.1224,31.0261,31.115,359165.0
2016-01-12 11:20:00,41.99,42.06,41.97,42.05,299627.0,31.115,31.1669,31.1002,31.1595,299627.0
2016-01-12 11:30:00,42.05,42.06,41.98,42.02,553237.0,31.1595,31.1669,31.1076,31.1373,553237.0
2016-01-12 11:40:00,42.02,42.16,41.99,42.08,752856.0,31.1373,31.241,31.115,31.1817,752856.0
2016-01-12 11:50:00,42.08,42.13,42.07,42.11,695860.0,31.1817,31.2188,31.1743,31.2039,695860.0
2016-01-12 12:00:00,42.1,42.11,42.06,42.07,334244.0,31.1965,31.2039,31.1669,31.1743,334244.0
2016-01-12 12:10:00,42.06,42.08,42.03,42.05,293160.0,31.1669,31.1817,31.1447,31.1595,293160.0
2016-01-12 12:20:00,42.05,42.08,42.01,42.07,243613.0,31.1595,31.1817,31.1298,31.1743,243613.0
2016-01-12 12:30:00,42.07,42.08,41.98,42.04,273216.0,31.1743,31.1817,31.1076,31.1521,273216.0
2016-01-12 12:40:00,42.03,42.12,41.98,42.1,263544.0,31.1447,31.2114,31.1076,31.1965,263544.0
2016-01-12 12:50:00,42.1,42.13,42.06,42.07,274621.0,31.1965,31.2188,31.1669,31.1743,274621.0
2016-01-12 13:00:00,42.07,42.11,42.06,42.09,449238.0,31.1743,31.2039,31.1669,31.1891,449238.0
2016-01-12 13:10:00,42.09,42.13,42.08,42.12,326984.0,31.1891,31.2188,31.1817,31.2114,326984.0
2016-01-12 13:20:00,42.12,42.14,42.07,42.11,303318.0,31.2114,31.2262,31.1743,31.2039,303318.0
2016-01-12 13:30:00,42.1,42.18,42.1,42.15,378979.0,31.1965,31.2558,31.1965,31.2336,378979.0
2016-01-12 13:40:00,42.15,42.15,42.08,42.12,344533.0,31.2336,31.2336,31.1817,31.2114,344533.0
2016-01-12 13:50:00,42.12,42.16,42.1,42.1,202060.0,31.2114,31.241,31.1965,31.1965,202060.0
2016-01-12 14:00:00,42.1,42.11,41.99,42.03,354849.0,31.1965,31.2039,31.115,31.1447,354849.0
2016-01-12 14:10:00,42.03,42.08,41.96,41.98,419661.0,31.1447,31.1817,31.0928,31.1076,419661.0
2016-01-12 14:20:00,41.98,42.06,41.97,42.02,422341.0,31.1076,31.1669,31.1002,31.1373,422341.0
2016-01-12 14:30:00,42.02,42.23,42.0,42.21,308433.0,31.1373,31.2929,31.1224,31.278,308433.0
2016-01-12 14:40:00,42.21,42.23,42.05,42.07,489384.0,31.278,31.2929,31.1595,31.1743,489384.0
2016-01-12 14:50:00,42.07,42.15,42.03,42.08,566821.0,31.1743,31.2336,31.1447,31.1817,566821.0
2016-01-12 15:00:00,42.08,42.09,41.97,42.0,487171.0,31.1817,31.1891,31.1002,31.1224,487171.0
2016-01-12 15:10:00,41.99,42.12,41.97,42.11,699874.0,31.115,31.2114,31.1002,31.2039,699874.0
2016-01-12 15:20:00,42.11,42.2,42.1,42.11,886819.0,31.2039,31.2706,31.1965,31.2039,886819.0
2016-01-12 15:30:00,42.11,42.18,42.06,42.12,1036093.0,31.2039,31.2558,31.1669,31.2114,1036093.0
2016-01-12 15:40:00,42.11,42.27,42.09,42.19,819532.0,31.2039,31.3225,31.1891,31.2632,819532.0
2016-01-12 15:50:00,42.19,42.2,42.09,42.1,1337056.0,31.2632,31.2706,31.1891,31.1965,1337056.0
2016-01-13 09:30:00,42.17,42.22,42.01,42.15,801870.0,31.2484,31.2855,31.1298,31.2336,801870.0
2016-01-13 09:40:00,42.14,42.24,42.12,42.24,628607.0,31.2262,31.3003,31.2114,31.3003,628607.0
2016-01-13 09:50:00,42.23,42.32,42.2,42.3,301828.0,31.2929,31.3596,31.2706,31.3447,301828.0
2016-01-13 10:00:00,42.3,42.44,42.24,42.44,459299.0,31.3447,31.4485,31.3003,31.4485,459299.0
2016-01-13 10:10:00,42.44,42.5,42.42,42.48,347045.0,31.4485,31.4929,31.4337,31.4781,347045.0
2016-01-13 10:20:00,42.48,42.57,42.48,42.55,340753.0,31.4781,31.5448,31.4781,31.53,340753.0
2016-01-13 10:30:00,42.55,42.55,42.37,42.39,440876.0,31.53,31.53,31.3966,31.4114,440876.0
2016-01-13 10:40:00,42.39,42.42,42.28,42.29,293172.0,31.4114,31.4337,31.3299,31.3373,293172.0
2016-01-13 10:50:00,42.29,42.36,42.24,42.35,326048.0,31.3373,31.3892,31.3003,31.3818,326048.0
2016-01-13 11:00:00,42.35,42.4,42.3,42.36,200090.0,31.3818,31.4188,31.3447,31.3892,200090.0
2016-01-13 11:10:00,42.36,42.48,42.34,42.46,288535.0,31.3892,31.4781,31.3744,31.4633,288535.0
2016-01-13 11:20:00,42.47,42.52,42.42,42.44,401469.0,31.4707,31.5078,31.4337,31.4485,401469.0
2016-01-13 11:30:00,42.43,42.49,42.38,42.45,314647.0,31.4411,31.4855,31.404,31.4559,314647.0
2016-01-13 11:40:00,42.45,42.48,42.37,42.42,336316.0,31.4559,31.4781,31.3966,31.4337,336316.0
2016-01-13 11:50:00,42.41,42.45,42.37,42.37,275021.0,31.4262,31.4559,31.3966,31.3966,275021.0
2016-01-13 12:00:00,42.37,42.42,42.34,42.38,185931.0,31.3966,31.4337,31.3744,31.404,185931.0
2016-01-13 12:10:00,42.38,42.42,42.35,42.4,99667.0,31.404,31.4337,31.3818,31.4188,99667.0
2016-01-13 12:20:00,42.4,42.47,42.38,42.47,141524.0,31.4188,31.4707,31.404,31.4707,141524.0
2016-01-13 12:30:00,42.47,42.47,42.39,42.4,197770.0,31.4707,31.4707,31.4114,31.4188,197770.0
2016-01-13 12:40:00,42.39,42.41,42.33,42.39,171490.0,31.4114,31.4262,31.367,31.4114,171490.0
2016-01-13 12:50:00,42.39,42.41,42.29,42.32,288186.0,31.4114,31.4262,31.3373,31.3596,288186.0
2016-01-13 13:00:00,42.32,42.37,42.27,42.35,176443.0,31.3596,31.3966,31.3225,31.3818,176443.0
2016-01-13 13:10:00,42.36,42.4,42.33,42.36,146997.0,31.3892,31.4188,31.367,31.3892,146997.0
2016-01-13 13:20:00,42.36,42.37,42.3,42.31,144914.0,31.3892,31.3966,31.3447,31.3521,144914.0
2016-01-13 13:30:00,42.31,42.36,42.29,42.31,335925.0,31.3521,31.3892,31.3373,31.3521,335925.0
2016-01-13 13:40:00,42.31,42.34,42.25,42.25,298503.0,31.3521,31.3744,31.3077,31.3077,298503.0
2016-01-13 13:50:00,42.26,42.35,42.23,42.27,265619.0,31.3151,31.3818,31.2929,31.3225,265619.0
2016-01-13 14:00:00,42.27,42.32,42.19,42.26,299527.0,31.3225,31.3596,31.2632,31.3151,299527.0
2016-01-13 14:10:00,42.26,42.33,42.2,42.26,269686.0,31.3151,31.367,31.2706,31.3151,269686.0
2016-01-13 14:20:00,42.26,42.32,42.21,42.29,330639.0,31.3151,31.3596,31.278,31.3373,330639.0
2016-01-13 14:30:00,42.29,42.29,42.03,42.16,368924.0,31.3373,31.3373,31.1447,31.241,368924.0
2016-01-13 14:40:00,42.16,42.16,41.95,41.99,452003.0,31.241,31.241,31.0854,31.115,452003.0
2016-01-13 14:50:00,42.0,42.05,41.95,41.98,403364.0,31.1224,31.1595,31.0854,31.1076,403364.0
2016-01-13 15:00:00,41.98,42.01,41.92,41.93,487552.0,31.1076,31.1298,31.0632,31.0706,487552.0
2016-01-13 15:10:00,41.92,42.02,41.85,41.97,639497.0,31.0632,31.1373,31.0113,31.1002,639497.0
2016-01-13 15:20:00,41.97,42.06,41.93,41.97,690084.0,31.1002,31.1669,31.0706,31.1002,690084.0
2016-01-13 15:30:00,41.97,42.02,41.86,41.89,687510.0,31.1002,31.1373,31.0187,31.0409,687510.0
2016-01-13 15:40:00,41.89,41.99,41.81,41.82,686305.0,31.0409,31.115,30.9816,30.989,686305.0
2016-01-13 15:50:00,41.82,41.95,41.79,41.85,1546342.0,30.989,31.0854,30.9668,31.0113,1546342.0
2016-01-14 09:30:00,41.99,42.13,41.95,42.0,609723.0,31.115,31.2188,31.0854,31.1224,609723.0
2016-01-14 09:40:00,42.01,42.04,41.81,41.83,472963.0,31.1298,31.1521,30.9816,30.9965,472963.0
2016-01-14 09:50:00,41.83,41.94,41.77,41.94,493940.0,30.9965,31.078,30.952,31.078,493940.0
2016-01-14 10:00:00,41.94,42.02,41.87,41.89,401461.0,31.078,31.1373,31.0261,31.0409,401461.0
2016-01-14 10:10:00,41.89,41.89,41.77,41.83,513206.0,31.0409,31.0409,30.952,30.9965,513206.0
2016-01-14 10:20:00,41.83,41.84,41.64,41.74,496119.0,30.9965,31.0039,30.8557,30.9298,496119.0
2016-01-14 10:30:00,41.74,41.95,41.73,41.87,615749.0,30.9298,31.0854,30.9224,31.0261,615749.0
2016-01-14 10:40:00,41.88,41.89,41.72,41.74,500241.0,31.0335,31.0409,30.9149,30.9298,500241.0
2016-01-14 10:50:00,41.74,41.81,41.7,41.74,412969.0,30.9298,30.9816,30.9001,30.9298,412969.0
2016-01-14 11:00:00,41.74,41.89,41.74,41.87,443374.0,30.9298,31.0409,30.9298,31.0261,443374.0
2016-01-14 11:10:00,41.87,41.93,41.85,41.85,319350.0,31.0261,31.0706,31.0113,31.0113,319350.0
2016-01-14 11:20:00,41.86,41.92,41.81,41.87,200417.0,31.0187,31.0632,30.9816,31.0261,200417.0
2016-01-14 11:30:00,41.87,41.9,41.78,41.82,192458.0,31.0261,31.0483,30.9594,30.989,192458.0
2016-01-14 11:40:00,41.82,41.92,41.81,41.9,201850.0,30.989,31.0632,30.9816,31.0483,201850.0
2016-01-14 11:50:00,41.91,41.94,41.84,41.93,177513.0,31.0557,31.078,31.0039,31.0706,177513.0
2016-01-14 12:00:00,41.92,42.05,41.92,41.98,322394.0,31.0632,31.1595,31.0632,31.1076,322394.0
2016-01-14 12:10:00,41.98,41.99,41.92,41.99,185512.0,31.1076,31.115,31.0632,31.115,185512.0
2016-01-14 12:20:00,41.99,42.01,41.92,42.0,193332.0,31.115,31.1298,31.0632,31.1224,193332.0
2016-01-14 12:30:00,42.01,42.04,41.99,41.99,164096.0,31.1298,31.1521,31.115,31.115,164096.0
2016-01-14 12:40:00,42.0,42.05,41.96,41.98,216652.0,31.1224,31.1595,31.0928,31.1076,216652.0
2016-01-14 12:50:00,41.98,41.98,41.89,41.89,237461.0,31.1076,31.1076,31.0409,31.0409,237461.0
2016-01-14 13:00:00,41.89,42.0,41.89,42.0,222231.0,31.0409,31.1224,31.0409,31.1224,222231.0
2016-01-14 13:10:00,42.0,42.01,41.93,41.99,168292.0,31.1224,31.1298,31.0706,31.115,168292.0
2016-01-14 13:20:00,42.0,42.07,41.98,42.02,135869.0,31.1224,31.1743,31.1076,31.1373,135869.0
2016-01-14 13:30:00,42.03,42.07,42.02,42.04,173908.0,31.1447,31.1743,31.1373,31.1521,173908.0
2016-01-14 13:40:00,42.04,42.07,42.0,42.03,131852.0,31.1521,31.1743,31.1224,31.1447,131852.0
2016-01-14 13:50:00,42.03,42.06,41.99,42.05,185803.0,31.1447,31.1669,31.115,31.1595,185803.0
2016-01-14 14:00:00,42.05,42.07,41.96,41.98,211069.0,31.1595,31.1743,31.0928,31.1076,211069.0
2016-01-14 14:10:00,41.98,42.07,41.95,41.99,236659.0,31.1076,31.1743,31.0854,31.115,236659.0
2016-01-14 14:20:00,41.99,42.07,41.97,42.06,217565.0,31.115,31.1743,31.1002,31.1669,217565.0
2016-01-14 14:30:00,42.05,42.07,41.97,41.99,192469.0,31.1595,31.1743,31.1002,31.115,192469.0
2016-01-14 14:40:00,41.99,42.06,41.98,42.01,206383.0,31.115,31.1669,31.1076,31.1298,206383.0
2016-01-14 14:50:00,42.02,42.09,42.01,42.07,167916.0,31.1373,31.1891,31.1298,31.1743,167916.0
2016-01-14 15:00:00,42.08,42.12,42.04,42.12,246683.0,31.1817,31.2114,31.1521,31.2114,246683.0
2016-01-14 15:10:00,42.12,42.17,42.11,42.13,247829.0,31.2114,31.2484,31.2039,31.2188,247829.0
2016-01-14 15:20:00,42.13,42.17,42.1,42.1,339910.0,31.2188,31.2484,31.1965,31.1965,339910.0
2016-01-14 15:30:00,42.11,42.12,41.91,41.93,474920.0,31.2039,31.2114,31.0557,31.0706,474920.0
2016-01-14 15:40:00,41.93,42.01,41.9,41.92,561003.0,31.0706,31.1298,31.0483,31.0632,561003.0
2016-01-14 15:50:00,41.92,41.97,41.79,41.86,1625454.0,31.0632,31.1002,30.9668,31.0187,1625454.0
2016-01-15 09:30:00,40.95,41.39,40.92,41.35,2098367.0,30.3444,30.6704,30.3221,30.6408,2098367.0
2016-01-15 09:40:00,41.34,41.39,41.2,41.21,387427.0,30.6334,30.6704,30.5296,30.537,387427.0
2016-01-15 09:50:00,41.21,41.3,41.17,41.26,343912.0,30.537,30.6037,30.5074,30.5741,343912.0
2016-01-15 10:00:00,41.26,41.3,41.1,41.25,353903.0,30.5741,30.6037,30.4555,30.5667,353903.0
2016-01-15 10:10:00,41.25,41.35,41.21,41.33,279466.0,30.5667,30.6408,30.537,30.626,279466.0
2016-01-15 10:20:00,41.33,41.4,41.25,41.26,297995.0,30.626,30.6778,30.5667,30.5741,297995.0
2016-01-15 10:30:00,41.25,41.43,41.2,41.42,419467.0,30.5667,30.7001,30.5296,30.6926,419467.0
2016-01-15 10:40:00,41.43,41.54,41.41,41.51,372196.0,30.7001,30.7816,30.6852,30.7593,372196.0
2016-01-15 10:50:00,41.52,41.54,41.45,41.46,353720.0,30.7667,30.7816,30.7149,30.7223,353720.0
2016-01-15 11:00:00,41.46,41.57,41.43,41.55,663060.0,30.7223,30.8038,30.7001,30.789,663060.0
2016-01-15 11:10:00,41.55,41.55,41.45,41.49,444767.0,30.789,30.789,30.7149,30.7445,444767.0
2016-01-15 11:20:00,41.48,41.59,41.46,41.52,318550.0,30.7371,30.8186,30.7223,30.7667,318550.0
2016-01-15 11:30:00,41.52,41.57,41.48,41.5,258636.0,30.7667,30.8038,30.7371,30.7519,258636.0
2016-01-15 11:40:00,41.51,41.54,41.43,41.47,354255.0,30.7593,30.7816,30.7001,30.7297,354255.0
2016-01-15 11:50:00,41.46,41.49,41.38,41.41,306955.0,30.7223,30.7445,30.663,30.6852,306955.0
2016-01-15 12:00:00,41.41,41.44,41.32,41.41,270881.0,30.6852,30.7075,30.6185,30.6852,270881.0
2016-01-15 12:10:00,41.41,41.43,41.28,41.28,203354.0,30.6852,30.7001,30.5889,30.5889,203354.0
2016-01-15 12:20:00,41.27,41.29,41.15,41.23,246557.0,30.5815,30.5963,30.4926,30.5519,246557.0
2016-01-15 12:30:00,41.23,41.24,41.1,41.12,221542.0,30.5519,30.5593,30.4555,30.4703,221542.0
2016-01-15 12:40:00,41.12,41.24,41.1,41.24,368786.0,30.4703,30.5593,30.4555,30.5593,368786.0
2016-01-15 12:50:00,41.23,41.31,41.21,41.29,331303.0,30.5519,30.6111,30.537,30.5963,331303.0
2016-01-15 13:00:00,41.28,41.33,41.2,41.23,260665.0,30.5889,30.626,30.5296,30.5519,260665.0
2016-01-15 13:10:00,41.24,41.32,41.21,41.31,211853.0,30.5593,30.6185,30.537,30.6111,211853.0
2016-01-15 13:20:00,41.3,41.32,41.18,41.2,262585.0,30.6037,30.6185,30.5148,30.5296,262585.0
2016-01-15 13:30:00,41.19,41.23,41.11,41.13,195632.0,30.5222,30.5519,30.4629,30.4778,195632.0
2016-01-15 13:40:00,41.12,41.25,41.11,41.19,370589.0,30.4703,30.5667,30.4629,30.5222,370589.0
2016-01-15 13:50:00,41.18,41.22,41.14,41.22,254804.0,30.5148,30.5444,30.4852,30.5444,254804.0
2016-01-15 14:00:00,41.21,41.26,41.17,41.22,485360.0,30.537,30.5741,30.5074,30.5444,485360.0
2016-01-15 14:10:00,41.22,41.34,41.21,41.33,281870.0,30.5444,30.6334,30.537,30.626,281870.0
2016-01-15 14:20:00,41.33,41.41,41.3,41.34,566571.0,30.626,30.6852,30.6037,30.6334,566571.0
2016-01-15 14:30:00,41.34,41.37,41.27,41.34,363847.0,30.6334,30.6556,30.5815,30.6334,363847.0
2016-01-15 14:40:00,41.34,41.45,41.34,41.41,366385.0,30.6334,30.7149,30.6334,30.6852,366385.0
2016-01-15 14:50:00,41.42,41.57,41.38,41.57,363563.0,30.6926,30.8038,30.663,30.8038,363563.0
2016-01-15 15:00:00,41.57,41.59,41.47,41.51,435914.0,30.8038,30.8186,30.7297,30.7593,435914.0
2016-01-15 15:10:00,41.51,41.52,41.35,41.39,422215.0,30.7593,30.7667,30.6408,30.6704,422215.0
2016-01-15 15:20:00,41.39,41.5,41.36,41.47,413209.0,30.6704,30.7519,30.6482,30.7297,413209.0
2016-01-15 15:30:00,41.47,41.52,41.38,41.39,584269.0,30.7297,30.7667,30.663,30.6704,584269.0
2016-01-15 15:40:00,41.39,41.54,41.35,41.51,707901.0,30.6704,30.7816,30.6408,30.7593,707901.0
2016-01-15 15:50:00,41.52,41.54,41.4,41.49,1753611.0,30.7667,30.7816,30.6778,30.7445,1753611.0
2016-01-19 09:30:00,41.77,42.1,41.72,42.09,833973.0,30.952,31.1965,30.9149,31.1891,833973.0
2016-01-19 09:40:00,42.1,42.12,41.78,41.79,768776.0,31.1965,31.2114,30.9594,30.9668,768776.0
2016-01-19 09:50:00,41.79,41.81,41.69,41.73,501128.0,30.9668,30.9816,30.8927,30.9224,501128.0
2016-01-19 10:00:00,41.73,41.81,41.68,41.8,281417.0,30.9224,30.9816,30.8853,30.9742,281417.0
2016-01-19 10:10:00,41.8,41.87,41.78,41.8,252547.0,30.9742,31.0261,30.9594,30.9742,252547.0
2016-01-19 10:20:00,41.8,41.92,41.8,41.9,507125.0,30.9742,31.0632,30.9742,31.0483,507125.0
2016-01-19 10:30:00,41.9,41.93,41.81,41.81,252654.0,31.0483,31.0706,30.9816,30.9816,252654.0
2016-01-19 10:40:00,41.81,41.82,41.73,41.76,341736.0,30.9816,30.989,30.9224,30.9446,341736.0
2016-01-19 10:50:00,41.76,41.78,41.65,41.73,306272.0,30.9446,30.9594,30.8631,30.9224,306272.0
2016-01-19 11:00:00,41.73,41.83,41.72,41.82,217700.0,30.9224,30.9965,30.9149,30.989,217700.0
2016-01-19 11:10:00,41.83,41.83,41.74,41.76,270357.0,30.9965,30.9965,30.9298,30.9446,270357.0
2016-01-19 11:20:00,41.76,41.92,41.74,41.92,200928.0,30.9446,31.0632,30.9298,31.0632,200928.0
2016-01-19 11:30:00,41.91,41.98,41.87,41.98,273661.0,31.0557,31.1076,31.0261,31.1076,273661.0
2016-01-19 11:40:00,41.98,41.99,41.93,41.96,227054.0,31.1076,31.115,31.0706,31.0928,227054.0
2016-01-19 11:50:00,41.97,42.04,41.96,41.99,246956.0,31.1002,31.1521,31.0928,31.115,246956.0
2016-01-19 12:00:00,42.0,42.0,41.87,41.88,242579.0,31.1224,31.1224,31.0261,31.0335,242579.0
2016-01-19 12:10:00,41.88,41.91,41.83,41.84,176169.0,31.0335,31.0557,30.9965,31.0039,176169.0
2016-01-19 12:20:00,41.83,41.86,41.8,41.83,238145.0,30.9965,31.0187,30.9742,30.9965,238145.0
2016-01-19 12:30:00,41.83,41.89,41.81,41.87,170085.0,30.9965,31.0409,30.9816,31.0261,170085.0
2016-01-19 12:40:00,41.87,41.89,41.81,41.87,265090.0,31.0261,31.0409,30.9816,31.0261,265090.0
2016-01-19 12:50:00,41.87,41.91,41.87,41.87,162631.0,31.0261,31.0557,31.0261,31.0261,162631.0
2016-01-19 13:00:00,41.88,41.89,41.82,41.86,218842.0,31.0335,31.0409,30.989,31.0187,218842.0
2016-01-19 13:10:00,41.86,41.9,41.81,41.88,181265.0,31.0187,31.0483,30.9816,31.0335,181265.0
2016-01-19 13:20:00,41.89,41.96,41.86,41.86,224096.0,31.0409,31.0928,31.0187,31.0187,224096.0
2016-01-19 13:30:00,41.86,41.97,41.85,41.97,151717.0,31.0187,31.1002,31.0113,31.1002,151717.0
2016-01-19 13:40:00,41.97,41.97,41.91,41.96,162112.0,31.1002,31.1002,31.0557,31.0928,162112.0
2016-01-19 13:50:00,41.95,42.0,41.91,41.97,161013.0,31.0854,31.1224,31.0557,31.1002,161013.0
2016-01-19 14:00:00,41.97,42.01,41.89,41.89,247394.0,31.1002,31.1298,31.0409,31.0409,247394.0
2016-01-19 14:10:00,41.9,41.9,41.81,41.84,223104.0,31.0483,31.0483,30.9816,31.0039,223104.0
2016-01-19 14:20:00,41.84,41.85,41.77,41.82,353240.0,31.0039,31.0113,30.952,30.989,353240.0
2016-01-19 14:30:00,41.82,41.88,41.82,41.88,253968.0,30.989,31.0335,30.989,31.0335,253968.0
2016-01-19 14:40:00,41.88,41.89,41.7,41.73,296056.0,31.0335,31.0409,30.9001,30.9224,296056.0
2016-01-19 14:50:00,41.73,41.8,41.7,41.77,299873.0,30.9224,30.9742,30.9001,30.952,299873.0
2016-01-19 15:00:00,41.78,41.88,41.75,41.87,353265.0,30.9594,31.0335,30.9372,31.0261,353265.0
2016-01-19 15:10:00,41.87,41.89,41.81,41.85,293236.0,31.0261,31.0409,30.9816,31.0113,293236.0
2016-01-19 15:20:00,41.84,41.95,41.82,41.94,329349.0,31.0039,31.0854,30.989,31.078,329349.0
2016-01-19 15:30:00,41.95,42.0,41.86,41.89,448023.0,31.0854,31.1224,31.0187,31.0409,448023.0
2016-01-19 15:40:00,41.9,42.05,41.86,42.04,745617.0,31.0483,31.1595,31.0187,31.1521,745617.0
2016-01-19 15:50:00,42.04,42.05,41.9,41.91,1113236.0,31.1521,31.1595,31.0483,31.0557,1113236.0
2016-01-20 09:30:00,41.45,41.57,41.32,41.46,980200.0,30.7149,30.8038,30.6185,30.7223,980200.0
2016-01-20 09:40:00,41.47,41.55,41.44,41.47,325523.0,30.7297,30.789,30.7075,30.7297,325523.0
2016-01-20 09:50:00,41.47,41.47,41.27,41.35,490302.0,30.7297,30.7297,30.5815,30.6408,490302.0
2016-01-20 10:00:00,41.35,41.56,41.33,41.56,326981.0,30.6408,30.7964,30.626,30.7964,326981.0
2016-01-20 10:10:00,41.56,41.57,41.23,41.3,586562.0,30.7964,30.8038,30.5519,30.6037,586562.0
2016-01-20 10:20:00,41.31,41.36,41.16,41.2,470117.0,30.6111,30.6482,30.5,30.5296,470117.0
2016-01-20 10:30:00,41.2,41.22,41.05,41.1,441923.0,30.5296,30.5444,30.4185,30.4555,441923.0
2016-01-20 10:40:00,41.11,41.16,41.07,41.14,436563.0,30.4629,30.5,30.4333,30.4852,436563.0
2016-01-20 10:50:00,41.14,41.17,40.96,41.0,366189.0,30.4852,30.5074,30.3518,30.3814,366189.0
2016-01-20 11:00:00,41.0,41.08,40.98,41.0,345585.0,30.3814,30.4407,30.3666,30.3814,345585.0
2016-01-20 11:10:00,41.0,41.22,40.97,41.16,546553.0,30.3814,30.5444,30.3592,30.5,546553.0
2016-01-20 11:20:00,41.17,41.17,40.97,41.01,271052.0,30.5074,30.5074,30.3592,30.3888,271052.0
2016-01-20 11:30:00,41.01,41.19,41.0,41.11,320924.0,30.3888,30.5222,30.3814,30.4629,320924.0
2016-01-20 11:40:00,41.12,41.14,41.07,41.08,234711.0,30.4703,30.4852,30.4333,30.4407,234711.0
2016-01-20 11:50:00,41.07,41.07,41.0,41.03,172979.0,30.4333,30.4333,30.3814,30.4037,172979.0
2016-01-20 12:00:00,41.03,41.08,40.91,40.94,252722.0,30.4037,30.4407,30.3147,30.337,252722.0
2016-01-20 12:10:00,40.94,40.96,40.86,40.89,282216.0,30.337,30.3518,30.2777,30.2999,282216.0
2016-01-20 12:20:00,40.88,40.9,40.75,40.83,448771.0,30.2925,30.3073,30.1962,30.2554,448771.0
2016-01-20 12:30:00,40.83,40.94,40.82,40.88,626176.0,30.2554,30.337,30.248,30.2925,626176.0
2016-01-20 12:40:00,40.88,40.91,40.76,40.8,262349.0,30.2925,30.3147,30.2036,30.2332,262349.0
2016-01-20 12:50:00,40.79,41.01,40.76,41.01,542179.0,30.2258,30.3888,30.2036,30.3888,542179.0
2016-01-20 13:00:00,41.01,41.05,40.94,41.02,461204.0,30.3888,30.4185,30.337,30.3962,461204.0
2016-01-20 13:10:00,41.02,41.09,40.92,40.93,250706.0,30.3962,30.4481,30.3221,30.3295,250706.0
2016-01-20 13:20:00,40.93,41.08,40.9,41.03,315532.0,30.3295,30.4407,30.3073,30.4037,315532.0
2016-01-20 13:30:00,41.03,41.13,40.95,41.07,343490.0,30.4037,30.4778,30.3444,30.4333,343490.0
2016-01-20 13:40:00,41.07,41.18,41.03,41.1,440432.0,30.4333,30.5148,30.4037,30.4555,440432.0
2016-01-20 13:50:00,41.09,41.13,41.05,41.08,384747.0,30.4481,30.4778,30.4185,30.4407,384747.0
2016-01-20 14:00:00,41.07,41.09,40.98,41.04,328940.0,30.4333,30.4481,30.3666,30.4111,328940.0
2016-01-20 14:10:00,41.04,41.1,41.0,41.06,376698.0,30.4111,30.4555,30.3814,30.4259,376698.0
2016-01-20 14:20:00,41.06,41.08,40.96,41.0,327367.0,30.4259,30.4407,30.3518,30.3814,327367.0
2016-01-20 14:30:00,41.0,41.06,40.93,41.05,329287.0,30.3814,30.4259,30.3295,30.4185,329287.0
2016-01-20 14:40:00,41.05,41.11,41.0,41.1,298070.0,30.4185,30.4629,30.3814,30.4555,298070.0
2016-01-20 14:50:00,41.1,41.22,41.09,41.16,344111.0,30.4555,30.5444,30.4481,30.5,344111.0
2016-01-20 15:00:00,41.16,41.3,41.13,41.25,459401.0,30.5,30.6037,30.4778,30.5667,459401.0
2016-01-20 15:10:00,41.25,41.48,41.21,41.42,603951.0,30.5667,30.7371,30.537,30.6926,603951.0
2016-01-20 15:20:00,41.41,41.58,41.35,41.55,775166.0,30.6852,30.8112,30.6408,30.789,775166.0
2016-01-20 15:30:00,41.55,41.62,41.45,41.62,854408.0,30.789,30.8408,30.7149,30.8408,854408.0
2016-01-20 15:40:00,41.62,41.62,41.26,41.45,1003620.0,30.8408,30.8408,30.5741,30.7149,1003620.0
2016-01-20 15:50:00,41.45,41.51,41.32,41.4,1283189.0,30.7149,30.7593,30.6185,30.6778,1283189.0
2016-01-21 09:30:00,41.45,41.49,41.29,41.3,766879.0,30.7149,30.7445,30.5963,30.6037,766879.0
2016-01-21 09:40:00,41.29,41.3,41.11,41.17,343034.0,30.5963,30.6037,30.4629,30.5074,343034.0
2016-01-21 09:50:00,41.18,41.27,41.17,41.2,308238.0,30.5148,30.5815,30.5074,30.5296,308238.0
2016-01-21 10:00:00,41.21,41.37,41.18,41.28,337556.0,30.537,30.6556,30.5148,30.5889,337556.0
2016-01-21 10:10:00,41.29,41.48,41.28,41.48,408006.0,30.5963,30.7371,30.5889,30.7371,408006.0
2016-01-21 10:20:00,41.48,41.51,41.37,41.4,716510.0,30.7371,30.7593,30.6556,30.6778,716510.0
2016-01-21 10:30:00,41.4,41.48,41.35,41.35,425801.0,30.6778,30.7371,30.6408,30.6408,425801.0
2016-01-21 10:40:00,41.36,41.5,41.34,41.44,342238.0,30.6482,30.7519,30.6334,30.7075,342238.0
2016-01-21 10:50:00,41.44,41.48,41.37,41.38,218365.0,30.7075,30.7371,30.6556,30.663,218365.0
2016-01-21 11:00:00,41.38,41.5,41.31,41.42,453753.0,30.663,30.7519,30.6111,30.6926,453753.0
2016-01-21 11:10:00,41.42,41.44,41.29,41.3,467740.0,30.6926,30.7075,30.5963,30.6037,467740.0
2016-01-21 11:20:00,41.32,41.37,41.27,41.3,368411.0,30.6185,30.6556,30.5815,30.6037,368411.0
2016-01-21 11:30:00,41.3,41.38,41.28,41.33,286059.0,30.6037,30.663,30.5889,30.626,286059.0
2016-01-21 11:40:00,41.34,41.34,41.23,41.29,258829.0,30.6334,30.6334,30.5519,30.5963,258829.0
2016-01-21 11:50:00,41.29,41.45,41.28,41.42,236392.0,30.5963,30.7149,30.5889,30.6926,236392.0
2016-01-21 12:00:00,41.42,41.51,41.42,41.5,349960.0,30.6926,30.7593,30.6926,30.7519,349960.0
2016-01-21 12:10:00,41.5,41.51,41.44,41.45,224625.0,30.7519,30.7593,30.7075,30.7149,224625.0
2016-01-21 12:20:00,41.45,41.51,41.43,41.5,215715.0,30.7149,30.7593,30.7001,30.7519,215715.0
2016-01-21 12:30:00,41.49,41.51,41.46,41.5,256183.0,30.7445,30.7593,30.7223,30.7519,256183.0
2016-01-21 12:40:00,41.5,41.51,41.43,41.43,150116.0,30.7519,30.7593,30.7001,30.7001,150116.0
2016-01-21 12:50:00,41.44,41.48,41.41,41.48,139451.0,30.7075,30.7371,30.6852,30.7371,139451.0
2016-01-21 13:00:00,41.48,41.5,41.45,41.48,166685.0,30.7371,30.7519,30.7149,30.7371,166685.0
2016-01-21 13:10:00,41.48,41.5,41.43,41.45,194756.0,30.7371,30.7519,30.7001,30.7149,194756.0
2016-01-21 13:20:00,41.44,41.45,41.32,41.33,173642.0,30.7075,30.7149,30.6185,30.626,173642.0
2016-01-21 13:30:00,41.33,41.42,41.3,41.41,274654.0,30.626,30.6926,30.6037,30.6852,274654.0
2016-01-21 13:40:00,41.41,41.46,41.34,41.39,283309.0,30.6852,30.7223,30.6334,30.6704,283309.0
2016-01-21 13:50:00,41.39,41.41,41.29,41.37,203715.0,30.6704,30.6852,30.5963,30.6556,203715.0
2016-01-21 14:00:00,41.37,41.39,41.26,41.3,401659.0,30.6556,30.6704,30.5741,30.6037,401659.0
2016-01-21 14:10:00,41.3,41.3,41.14,41.15,410462.0,30.6037,30.6037,30.4852,30.4926,410462.0
2016-01-21 14:20:00,41.15,41.22,41.08,41.21,265385.0,30.4926,30.5444,30.4407,30.537,265385.0
2016-01-21 14:30:00,41.2,41.32,41.19,41.29,251874.0,30.5296,30.6185,30.5222,30.5963,251874.0
2016-01-21 14:40:00,41.3,41.36,41.29,41.29,210172.0,30.6037,30.6482,30.5963,30.5963,210172.0
2016-01-21 14:50:00,41.3,41.39,41.26,41.36,236471.0,30.6037,30.6704,30.5741,30.6482,236471.0
2016-01-21 15:00:00,41.36,41.41,41.22,41.29,317836.0,30.6482,30.6852,30.5444,30.5963,317836.0
2016-01-21 15:10:00,41.3,41.37,41.27,41.3,298853.0,30.6037,30.6556,30.5815,30.6037,298853.0
2016-01-21 15:20:00,41.3,41.38,41.25,41.36,469162.0,30.6037,30.663,30.5667,30.6482,469162.0
2016-01-21 15:30:00,41.36,41.5,41.35,41.45,573871.0,30.6482,30.7519,30.6408,30.7149,573871.0
2016-01-21 15:40:00,41.45,41.5,41.39,41.44,752889.0,30.7149,30.7519,30.6704,30.7075,752889.0
2016-01-21 15:50:00,41.45,41.5,41.38,41.38,955083.0,30.7149,30.7519,30.663,30.663,955083.0
2016-01-22 09:30:00,41.64,41.76,41.45,41.53,1141562.0,30.8557,30.9446,30.7149,30.7742,1141562.0
2016-01-22 09:40:00,41.53,41.77,41.53,41.69,1106322.0,30.7742,30.952,30.7742,30.8927,1106322.0
2016-01-22 09:50:00,41.7,41.87,41.67,41.86,531881.0,30.9001,31.0261,30.8779,31.0187,531881.0
2016-01-22 10:00:00,41.87,41.9,41.69,41.7,554391.0,31.0261,31.0483,30.8927,30.9001,554391.0
2016-01-22 10:10:00,41.7,41.86,41.67,41.85,348820.0,30.9001,31.0187,30.8779,31.0113,348820.0
2016-01-22 10:20:00,41.86,41.89,41.79,41.82,311744.0,31.0187,31.0409,30.9668,30.989,311744.0
2016-01-22 10:30:00,41.82,41.9,41.8,41.82,389911.0,30.989,31.0483,30.9742,30.989,389911.0
2016-01-22 10:40:00,41.82,41.86,41.75,41.86,263522.0,30.989,31.0187,30.9372,31.0187,263522.0
2016-01-22 10:50:00,41.85,41.89,41.83,41.85,217278.0,31.0113,31.0409,30.9965,31.0113,217278.0
2016-01-22 11:00:00,41.84,41.92,41.81,41.87,246441.0,31.0039,31.0632,30.9816,31.0261,246441.0
2016-01-22 11:10:00,41.87,41.95,41.85,41.93,221111.0,31.0261,31.0854,31.0113,31.0706,221111.0
2016-01-22 11:20:00,41.93,41.96,41.87,41.92,246198.0,31.0706,31.0928,31.0261,31.0632,246198.0
2016-01-22 11:30:00,41.92,41.93,41.86,41.86,183582.0,31.0632,31.0706,31.0187,31.0187,183582.0
2016-01-22 11:40:00,41.87,41.95,41.85,41.87,185628.0,31.0261,31.0854,31.0113,31.0261,185628.0
2016-01-22 11:50:00,41.87,41.94,41.85,41.9,160962.0,31.0261,31.078,31.0113,31.0483,160962.0
2016-01-22 12:00:00,41.9,41.94,41.89,41.93,176681.0,31.0483,31.078,31.0409,31.0706,176681.0
2016-01-22 12:10:00,41.93,41.96,41.89,41.94,160348.0,31.0706,31.0928,31.0409,31.078,160348.0
2016-01-22 12:20:00,41.94,41.96,41.92,41.95,212182.0,31.078,31.0928,31.0632,31.0854,212182.0
2016-01-22 12:30:00,41.95,41.97,41.92,41.97,178969.0,31.0854,31.1002,31.0632,31.1002,178969.0
2016-01-22 12:40:00,41.97,41.99,41.95,41.97,124414.0,31.1002,31.115,31.0854,31.1002,124414.0
2016-01-22 12:50:00,41.96,41.99,41.95,41.99,94164.0,31.0928,31.115,31.0854,31.115,94164.0
2016-01-22 13:00:00,41.99,42.05,41.97,42.03,275139.0,31.115,31.1595,31.1002,31.1447,275139.0
2016-01-22 13:10:00,42.03,42.07,42.01,42.05,93321.0,31.1447,31.1743,31.1298,31.1595,93321.0
2016-01-22 13:20:00,42.05,42.12,42.05,42.09,179709.0,31.1595,31.2114,31.1595,31.1891,179709.0
2016-01-22 13:30:00,42.09,42.12,42.08,42.1,141666.0,31.1891,31.2114,31.1817,31.1965,141666.0
2016-01-22 13:40:00,42.1,42.14,42.09,42.12,228285.0,31.1965,31.2262,31.1891,31.2114,228285.0
2016-01-22 13:50:00,42.12,42.17,42.1,42.13,123370.0,31.2114,31.2484,31.1965,31.2188,123370.0
2016-01-22 14:00:00,42.13,42.2,42.12,42.2,162824.0,31.2188,31.2706,31.2114,31.2706,162824.0
2016-01-22 14:10:00,42.2,42.24,42.17,42.21,136560.0,31.2706,31.3003,31.2484,31.278,136560.0
2016-01-22 14:20:00,42.21,42.22,42.13,42.16,162943.0,31.278,31.2855,31.2188,31.241,162943.0
2016-01-22 14:30:00,42.15,42.17,42.08,42.08,275098.0,31.2336,31.2484,31.1817,31.1817,275098.0
2016-01-22 14:40:00,42.08,42.12,42.04,42.12,220758.0,31.1817,31.2114,31.1521,31.2114,220758.0
2016-01-22 14:50:00,42.12,42.14,42.08,42.12,172679.0,31.2114,31.2262,31.1817,31.2114,172679.0
2016-01-22 15:00:00,42.12,42.14,42.02,42.02,201333.0,31.2114,31.2262,31.1373,31.1373,201333.0
2016-01-22 15:10:00,42.04,42.11,41.99,42.09,320303.0,31.1521,31.2039,31.115,31.1891,320303.0
2016-01-22 15:20:00,42.09,42.14,42.06,42.13,266327.0,31.1891,31.2262,31.1669,31.2188,266327.0
2016-01-22 15:30:00,42.12,42.14,42.04,42.14,353854.0,31.2114,31.2262,31.1521,31.2262,353854.0
2016-01-22 15:40:00,42.13,42.18,42.12,42.16,538029.0,31.2188,31.2558,31.2114,31.241,538029.0
2016-01-22 15:50:00,42.17,42.17,42.04,42.05,1056836.0,31.2484,31.2484,31.1521,31.1595,1056836.0
2016-01-25 09:30:00,42.24,42.24,42.0,42.0,530256.0,31.3003,31.3003,31.1224,31.1224,530256.0
2016-01-25 09:40:00,42.0,42.08,41.93,42.01,260277.0,31.1224,31.1817,31.0706,31.1298,260277.0
2016-01-25 09:50:00,42.01,42.13,41.97,42.04,232236.0,31.1298,31.2188,31.1002,31.1521,232236.0
2016-01-25 10:00:00,42.04,42.08,41.96,42.05,229673.0,31.1521,31.1817,31.0928,31.1595,229673.0
2016-01-25 10:10:00,42.04,42.05,41.93,41.99,301114.0,31.1521,31.1595,31.0706,31.115,301114.0
2016-01-25 10:20:00,42.0,42.07,41.97,42.06,198766.0,31.1224,31.1743,31.1002,31.1669,198766.0
2016-01-25 10:30:00,42.05,42.12,42.0,42.02,193910.0,31.1595,31.2114,31.1224,31.1373,193910.0
2016-01-25 10:40:00,42.02,42.11,41.98,42.11,144506.0,31.1373,31.2039,31.1076,31.2039,144506.0
2016-01-25 10:50:00,42.1,42.16,42.07,42.15,163709.0,31.1965,31.241,31.1743,31.2336,163709.0
2016-01-25 11:00:00,42.15,42.17,42.1,42.16,211205.0,31.2336,31.2484,31.1965,31.241,211205.0
2016-01-25 11:10:00,42.16,42.19,42.1,42.19,193838.0,31.241,31.2632,31.1965,31.2632,193838.0
2016-01-25 11:20:00,42.2,42.26,42.19,42.25,239147.0,31.2706,31.3151,31.2632,31.3077,239147.0
2016-01-25 11:30:00,42.25,42.37,42.24,42.37,249743.0,31.3077,31.3966,31.3003,31.3966,249743.0
2016-01-25 11:40:00,42.37,42.37,42.3,42.33,221628.0,31.3966,31.3966,31.3447,31.367,221628.0
2016-01-25 11:50:00,42.34,42.4,42.33,42.37,174692.0,31.3744,31.4188,31.367,31.3966,174692.0
2016-01-25 12:00:00,42.36,42.39,42.34,42.35,138717.0,31.3892,31.4114,31.3744,31.3818,138717.0
2016-01-25 12:10:00,42.34,42.36,42.3,42.34,266559.0,31.3744,31.3892,31.3447,31.3744,266559.0
2016-01-25 12:20:00,42.34,42.38,42.34,42.37,139257.0,31.3744,31.404,31.3744,31.3966,139257.0
2016-01-25 12:30:00,42.36,42.4,42.34,42.39,166466.0,31.3892,31.4188,31.3744,31.4114,166466.0
2016-01-25 12:40:00,42.39,42.43,42.38,42.4,203226.0,31.4114,31.4411,31.404,31.4188,203226.0
2016-01-25 12:50:00,42.4,42.46,42.39,42.45,180488.0,31.4188,31.4633,31.4114,31.4559,180488.0
2016-01-25 13:00:00,42.45,42.49,42.44,42.45,237561.0,31.4559,31.4855,31.4485,31.4559,237561.0
2016-01-25 13:10:00,42.46,42.49,42.45,42.47,151247.0,31.4633,31.4855,31.4559,31.4707,151247.0
2016-01-25 13:20:00,42.47,42.5,42.45,42.47,191326.0,31.4707,31.4929,31.4559,31.4707,191326.0
2016-01-25 13:30:00,42.48,42.49,42.45,42.46,180183.0,31.4781,31.4855,31.4559,31.4633,180183.0
2016-01-25 13:40:00,42.46,42.47,42.42,42.43,163742.0,31.4633,31.4707,31.4337,31.4411,163742.0
2016-01-25 13:50:00,42.43,42.44,42.37,42.37,173936.0,31.4411,31.4485,31.3966,31.3966,173936.0
2016-01-25 14:00:00,42.37,42.43,42.35,42.42,217049.0,31.3966,31.4411,31.3818,31.4337,217049.0
2016-01-25 14:10:00,42.43,42.44,42.37,42.41,210633.0,31.4411,31.4485,31.3966,31.4262,210633.0
2016-01-25 14:20:00,42.41,42.45,42.38,42.44,236446.0,31.4262,31.4559,31.404,31.4485,236446.0
2016-01-25 14:30:00,42.45,42.47,42.43,42.45,174615.0,31.4559,31.4707,31.4411,31.4559,174615.0
2016-01-25 14:40:00,42.45,42.47,42.4,42.44,282154.0,31.4559,31.4707,31.4188,31.4485,282154.0
2016-01-25 14:50:00,42.44,42.46,42.42,42.44,261674.0,31.4485,31.4633,31.4337,31.4485,261674.0
2016-01-25 15:00:00,42.44,42.46,42.38,42.38,334873.0,31.4485,31.4633,31.404,31.404,334873.0
2016-01-25 15:10:00,42.38,42.4,42.31,42.35,319012.0,31.404,31.4188,31.3521,31.3818,319012.0
2016-01-25 15:20:00,42.35,42.36,42.29,42.31,435577.0,31.3818,31.3892,31.3373,31.3521,435577.0
2016-01-25 15:30:00,42.3,42.32,42.1,42.15,604478.0,31.3447,31.3596,31.1965,31.2336,604478.0
2016-01-25 15:40:00,42.15,42.2,42.07,42.2,647843.0,31.2336,31.2706,31.1743,31.2706,647843.0
2016-01-25 15:50:00,42.19,42.24,42.14,42.17,1131531.0,31.2632,31.3003,31.2262,31.2484,1131531.0
2016-01-26 09:30:00,42.16,42.28,42.06,42.17,930431.0,31.241,31.3299,31.1669,31.2484,930431.0
2016-01-26 09:40:00,42.18,42.29,42.15,42.26,415102.0,31.2558,31.3373,31.2336,31.3151,415102.0
2016-01-26 09:50:00,42.26,42.39,42.23,42.33,436644.0,31.3151,31.4114,31.2929,31.367,436644.0
2016-01-26 10:00:00,42.33,42.42,42.3,42.39,373730.0,31.367,31.4337,31.3447,31.4114,373730.0
2016-01-26 10:10:00,42.39,42.41,42.33,42.33,464301.0,31.4114,31.4262,31.367,31.367,464301.0
2016-01-26 10:20:00,42.34,42.38,42.29,42.32,288068.0,31.3744,31.404,31.3373,31.3596,288068.0
2016-01-26 10:30:00,42.31,42.4,42.31,42.39,243300.0,31.3521,31.4188,31.3521,31.4114,243300.0
2016-01-26 10:40:00,42.39,42.43,42.37,42.4,258080.0,31.4114,31.4411,31.3966,31.4188,258080.0
2016-01-26 10:50:00,42.4,42.46,42.39,42.41,282429.0,31.4188,31.4633,31.4114,31.4262,282429.0
2016-01-26 11:00:00,42.41,42.5,42.4,42.41,247420.0,31.4262,31.4929,31.4188,31.4262,247420.0
2016-01-26 11:10:00,42.42,42.46,42.39,42.46,186200.0,31.4337,31.4633,31.4114,31.4633,186200.0
2016-01-26 11:20:00,42.46,42.46,42.3,42.31,212366.0,31.4633,31.4633,31.3447,31.3521,212366.0
2016-01-26 11:30:00,42.32,42.32,42.25,42.29,219533.0,31.3596,31.3596,31.3077,31.3373,219533.0
2016-01-26 11:40:00,42.29,42.32,42.28,42.3,115750.0,31.3373,31.3596,31.3299,31.3447,115750.0
2016-01-26 11:50:00,42.3,42.35,42.25,42.25,125183.0,31.3447,31.3818,31.3077,31.3077,125183.0
2016-01-26 12:00:00,42.25,42.3,42.24,42.26,146271.0,31.3077,31.3447,31.3003,31.3151,146271.0
2016-01-26 12:10:00,42.25,42.36,42.25,42.3,204431.0,31.3077,31.3892,31.3077,31.3447,204431.0
2016-01-26 12:20:00,42.3,42.33,42.28,42.3,114833.0,31.3447,31.367,31.3299,31.3447,114833.0
2016-01-26 12:30:00,42.3,42.33,42.28,42.3,107696.0,31.3447,31.367,31.3299,31.3447,107696.0
2016-01-26 12:40:00,42.3,42.33,42.27,42.3,180035.0,31.3447,31.367,31.3225,31.3447,180035.0
2016-01-26 12:50:00,42.31,42.32,42.24,42.24,116868.0,31.3521,31.3596,31.3003,31.3003,116868.0
2016-01-26 13:00:00,42.24,42.25,42.2,42.21,118724.0,31.3003,31.3077,31.2706,31.278,118724.0
2016-01-26 13:10:00,42.2,42.22,42.18,42.19,116403.0,31.2706,31.2855,31.2558,31.2632,116403.0
2016-01-26 13:20:00,42.19,42.21,42.16,42.16,200792.0,31.2632,31.278,31.241,31.241,200792.0
2016-01-26 13:30:00,42.16,42.17,42.09,42.09,141762.0,31.241,31.2484,31.1891,31.1891,141762.0
2016-01-26 13:40:00,42.1,42.16,42.09,42.14,154682.0,31.1965,31.241,31.1891,31.2262,154682.0
2016-01-26 13:50:00,42.14,42.16,42.08,42.08,141496.0,31.2262,31.241,31.1817,31.1817,141496.0
2016-01-26 14:00:00,42.08,42.09,42.02,42.02,203029.0,31.1817,31.1891,31.1373,31.1373,203029.0
2016-01-26 14:10:00,42.03,42.03,41.99,42.01,190868.0,31.1447,31.1447,31.115,31.1298,190868.0
2016-01-26 14:20:00,42.01,42.02,41.93,41.96,171777.0,31.1298,31.1373,31.0706,31.0928,171777.0
2016-01-26 14:30:00,41.96,42.01,41.95,42.0,142417.0,31.0928,31.1298,31.0854,31.1224,142417.0
2016-01-26 14:40:00,42.01,42.04,42.0,42.03,181264.0,31.1298,31.1521,31.1224,31.1447,181264.0
2016-01-26 14:50:00,42.03,42.06,42.02,42.05,230387.0,31.1447,31.1669,31.1373,31.1595,230387.0
2016-01-26 15:00:00,42.04,42.08,42.01,42.04,400187.0,31.1521,31.1817,31.1298,31.1521,400187.0
2016-01-26 15:10:00,42.04,42.08,42.01,42.01,244545.0,31.1521,31.1817,31.1298,31.1298,244545.0
2016-01-26 15:20:00,42.0,42.04,41.99,42.0,302761.0,31.1224,31.1521,31.115,31.1224,302761.0
2016-01-26 15:30:00,41.99,42.03,41.98,42.02,348984.0,31.115,31.1447,31.1076,31.1373,348984.0
2016-01-26 15:40:00,42.01,42.11,42.01,42.03,501402.0,31.1298,31.2039,31.1298,31.1447,501402.0
2016-01-26 15:50:00,42.04,42.08,41.97,42.07,1034682.0,31.1521,31.1817,31.1002,31.1743,1034682.0
2016-01-27 09:30:00,42.18,42.22,42.01,42.13,507565.0,31.2558,31.2855,31.1298,31.2188,507565.0
2016-01-27 09:40:00,42.13,42.23,42.07,42.15,484860.0,31.2188,31.2929,31.1743,31.2336,484860.0
2016-01-27 09:50:00,42.15,42.15,41.94,42.11,647757.0,31.2336,31.2336,31.078,31.2039,647757.0
2016-01-27 10:00:00,42.11,42.11,42.0,42.07,426230.0,31.2039,31.2039,31.1224,31.1743,426230.0
2016-01-27 10:10:00,42.06,42.16,42.04,42.16,380137.0,31.1669,31.241,31.1521,31.241,380137.0
2016-01-27 10:20:00,42.16,42.16,42.04,42.04,255057.0,31.241,31.241,31.1521,31.1521,255057.0
2016-01-27 10:30:00,42.05,42.12,42.04,42.1,310483.0,31.1595,31.2114,31.1521,31.1965,310483.0
2016-01-27 10:40:00,42.11,42.11,42.0,42.01,202231.0,31.2039,31.2039,31.1224,31.1298,202231.0
2016-01-27 10:50:00,42.0,42.09,41.96,42.09,262412.0,31.1224,31.1891,31.0928,31.1891,262412.0
2016-01-27 11:00:00,42.09,42.09,42.03,42.04,179347.0,31.1891,31.1891,31.1447,31.1521,179347.0
2016-01-27 11:10:00,42.04,42.11,42.03,42.1,187844.0,31.1521,31.2039,31.1447,31.1965,187844.0
2016-01-27 11:20:00,42.11,42.15,42.05,42.12,265912.0,31.2039,31.2336,31.1595,31.2114,265912.0
2016-01-27 11:30:00,42.12,42.25,42.11,42.21,330200.0,31.2114,31.3077,31.2039,31.278,330200.0
2016-01-27 11:40:00,42.21,42.35,42.17,42.29,381080.0,31.278,31.3818,31.2484,31.3373,381080.0
2016-01-27 11:50:00,42.28,42.35,42.26,42.34,412074.0,31.3299,31.3818,31.3151,31.3744,412074.0
2016-01-27 12:00:00,42.34,42.45,42.33,42.38,337878.0,31.3744,31.4559,31.367,31.404,337878.0
2016-01-27 12:10:00,42.38,42.42,42.37,42.4,230045.0,31.404,31.4337,31.3966,31.4188,230045.0
2016-01-27 12:20:00,42.4,42.46,42.38,42.42,134577.0,31.4188,31.4633,31.404,31.4337,134577.0
2016-01-27 12:30:00,42.43,42.46,42.41,42.43,183383.0,31.4411,31.4633,31.4262,31.4411,183383.0
2016-01-27 12:40:00,42.44,42.44,42.37,42.38,184521.0,31.4485,31.4485,31.3966,31.404,184521.0
2016-01-27 12:50:00,42.38,42.38,42.31,42.33,181466.0,31.404,31.404,31.3521,31.367,181466.0
2016-01-27 13:00:00,42.33,42.37,42.32,42.37,102827.0,31.367,31.3966,31.3596,31.3966,102827.0
2016-01-27 13:10:00,42.37,42.4,42.33,42.37,209838.0,31.3966,31.4188,31.367,31.3966,209838.0
2016-01-27 13:20:00,42.37,42.45,42.36,42.41,141789.0,31.3966,31.4559,31.3892,31.4262,141789.0
2016-01-27 13:30:00,42.41,42.45,42.39,42.41,142207.0,31.4262,31.4559,31.4114,31.4262,142207.0
2016-01-27 13:40:00,42.41,42.42,42.32,42.35,142312.0,31.4262,31.4337,31.3596,31.3818,142312.0
2016-01-27 13:50:00,42.35,42.38,42.28,42.34,130786.0,31.3818,31.404,31.3299,31.3744,130786.0
2016-01-27 14:00:00,42.34,42.45,42.2,42.21,483610.0,31.3744,31.4559,31.2706,31.278,483610.0
2016-01-27 14:10:00,42.21,42.31,42.13,42.22,548372.0,31.278,31.3521,31.2188,31.2855,548372.0
2016-01-27 14:20:00,42.21,42.29,42.16,42.22,236895.0,31.278,31.3373,31.241,31.2855,236895.0
2016-01-27 14:30:00,42.21,42.26,42.1,42.1,229856.0,31.278,31.3151,31.1965,31.1965,229856.0
2016-01-27 14:40:00,42.1,42.17,42.09,42.12,298725.0,31.1965,31.2484,31.1891,31.2114,298725.0
2016-01-27 14:50:00,42.12,42.15,41.99,42.04,447318.0,31.2114,31.2336,31.115,31.1521,447318.0
2016-01-27 15:00:00,42.03,42.04,41.9,42.03,360200.0,31.1447,31.1521,31.0483,31.1447,360200.0
2016-01-27 15:10:00,42.02,42.03,41.81,41.88,470626.0,31.1373,31.1447,30.9816,31.0335,470626.0
2016-01-27 15:20:00,41.88,41.96,41.83,41.9,441927.0,31.0335,31.0928,30.9965,31.0483,441927.0
2016-01-27 15:30:00,41.89,42.03,41.86,41.92,351285.0,31.0409,31.1447,31.0187,31.0632,351285.0
2016-01-27 15:40:00,41.91,42.06,41.88,42.03,487870.0,31.0557,31.1669,31.0335,31.1447,487870.0
2016-01-27 15:50:00,42.03,42.12,42.0,42.09,864357.0,31.1447,31.2114,31.1224,31.1891,864357.0
2016-01-28 09:30:00,42.18,42.4,42.06,42.31,967510.0,31.2558,31.4188,31.1669,31.3521,967510.0
2016-01-28 09:40:00,42.31,42.45,42.27,42.38,602930.0,31.3521,31.4559,31.3225,31.404,602930.0
2016-01-28 09:50:00,42.36,42.46,42.36,42.44,268568.0,31.3892,31.4633,31.3892,31.4485,268568.0
2016-01-28 10:00:00,42.44,42.44,42.36,42.42,336295.0,31.4485,31.4485,31.3892,31.4337,336295.0
2016-01-28 10:10:00,42.42,42.44,42.39,42.42,348522.0,31.4337,31.4485,31.4114,31.4337,348522.0
2016-01-28 10:20:00,42.43,42.49,42.39,42.39,617214.0,31.4411,31.4855,31.4114,31.4114,617214.0
2016-01-28 10:30:00,42.39,42.42,42.3,42.3,431496.0,31.4114,31.4337,31.3447,31.3447,431496.0
2016-01-28 10:40:00,42.3,42.31,42.23,42.25,439516.0,31.3447,31.3521,31.2929,31.3077,439516.0
2016-01-28 10:50:00,42.25,42.25,42.15,42.23,237138.0,31.3077,31.3077,31.2336,31.2929,237138.0
2016-01-28 11:00:00,42.23,42.26,42.19,42.23,238606.0,31.2929,31.3151,31.2632,31.2929,238606.0
2016-01-28 11:10:00,42.23,42.23,42.16,42.19,237026.0,31.2929,31.2929,31.241,31.2632,237026.0
2016-01-28 11:20:00,42.19,42.23,42.16,42.18,373544.0,31.2632,31.2929,31.241,31.2558,373544.0
2016-01-28 11:30:00,42.17,42.2,42.13,42.18,156489.0,31.2484,31.2706,31.2188,31.2558,156489.0
2016-01-28 11:40:00,42.18,42.21,42.08,42.09,162062.0,31.2558,31.278,31.1817,31.1891,162062.0
2016-01-28 11:50:00,42.09,42.14,42.06,42.07,176402.0,31.1891,31.2262,31.1669,31.1743,176402.0
2016-01-28 12:00:00,42.07,42.17,42.06,42.17,156037.0,31.1743,31.2484,31.1669,31.2484,156037.0
2016-01-28 12:10:00,42.17,42.21,42.15,42.17,180046.0,31.2484,31.278,31.2336,31.2484,180046.0
2016-01-28 12:20:00,42.18,42.33,42.17,42.32,341939.0,31.2558,31.367,31.2484,31.3596,341939.0
2016-01-28 12:30:00,42.33,42.43,42.29,42.41,339428.0,31.367,31.4411,31.3373,31.4262,339428.0
2016-01-28 12:40:00,42.41,42.52,42.39,42.48,673156.0,31.4262,31.5078,31.4114,31.4781,673156.0
2016-01-28 12:50:00,42.48,42.49,42.41,42.43,133246.0,31.4781,31.4855,31.4262,31.4411,133246.0
2016-01-28 13:00:00,42.42,42.44,42.37,42.4,182376.0,31.4337,31.4485,31.3966,31.4188,182376.0
2016-01-28 13:10:00,42.41,42.49,42.39,42.39,173536.0,31.4262,31.4855,31.4114,31.4114,173536.0
2016-01-28 13:20:00,42.39,42.44,42.33,42.44,256074.0,31.4114,31.4485,31.367,31.4485,256074.0
2016-01-28 13:30:00,42.43,42.52,42.41,42.49,164611.0,31.4411,31.5078,31.4262,31.4855,164611.0
2016-01-28 13:40:00,42.49,42.53,42.46,42.48,247990.0,31.4855,31.5152,31.4633,31.4781,247990.0
2016-01-28 13:50:00,42.48,42.52,42.39,42.4,348479.0,31.4781,31.5078,31.4114,31.4188,348479.0
2016-01-28 14:00:00,42.4,42.54,42.39,42.52,363318.0,31.4188,31.5226,31.4114,31.5078,363318.0
2016-01-28 14:10:00,42.53,42.56,42.5,42.54,400936.0,31.5152,31.5374,31.4929,31.5226,400936.0
2016-01-28 14:20:00,42.54,42.62,42.53,42.61,330983.0,31.5226,31.5819,31.5152,31.5744,330983.0
2016-01-28 14:30:00,42.61,42.66,42.59,42.6,392120.0,31.5744,31.6115,31.5596,31.567,392120.0
2016-01-28 14:40:00,42.6,42.61,42.55,42.56,400847.0,31.567,31.5744,31.53,31.5374,400847.0
2016-01-28 14:50:00,42.56,42.61,42.54,42.59,309775.0,31.5374,31.5744,31.5226,31.5596,309775.0
2016-01-28 15:00:00,42.6,42.62,42.5,42.57,407274.0,31.567,31.5819,31.4929,31.5448,407274.0
2016-01-28 15:10:00,42.57,42.66,42.57,42.61,507223.0,31.5448,31.6115,31.5448,31.5744,507223.0
2016-01-28 15:20:00,42.62,42.68,42.6,42.66,561683.0,31.5819,31.6263,31.567,31.6115,561683.0
2016-01-28 15:30:00,42.66,42.72,42.6,42.69,676642.0,31.6115,31.656,31.567,31.6337,676642.0
2016-01-28 15:40:00,42.7,42.72,42.55,42.58,576783.0,31.6411,31.656,31.53,31.5522,576783.0
2016-01-28 15:50:00,42.59,42.63,42.55,42.56,1123294.0,31.5596,31.5893,31.53,31.5374,1123294.0
2016-01-29 09:30:00,42.86,42.9,42.69,42.88,517966.0,31.7597,31.7893,31.6337,31.7745,517966.0
2016-01-29 09:40:00,42.88,42.95,42.85,42.93,313428.0,31.7745,31.8264,31.7523,31.8116,313428.0
2016-01-29 09:50:00,42.94,42.99,42.81,42.81,354424.0,31.819,31.856,31.7226,31.7226,354424.0
2016-01-29 10:00:00,42.82,42.87,42.72,42.76,309354.0,31.7301,31.7671,31.656,31.6856,309354.0
2016-01-29 10:10:00,42.75,42.79,42.65,42.7,267781.0,31.6782,31.7078,31.6041,31.6411,267781.0
2016-01-29 10:20:00,42.71,42.81,42.68,42.78,225892.0,31.6485,31.7226,31.6263,31.7004,225892.0
2016-01-29 10:30:00,42.79,42.8,42.72,42.75,193207.0,31.7078,31.7152,31.656,31.6782,193207.0
2016-01-29 10:40:00,42.75,42.82,42.75,42.79,239615.0,31.6782,31.7301,31.6782,31.7078,239615.0
2016-01-29 10:50:00,42.79,42.87,42.77,42.82,257059.0,31.7078,31.7671,31.693,31.7301,257059.0
2016-01-29 11:00:00,42.82,42.91,42.78,42.91,394005.0,31.7301,31.7968,31.7004,31.7968,394005.0
2016-01-29 11:10:00,42.91,42.92,42.85,42.91,158796.0,31.7968,31.8042,31.7523,31.7968,158796.0
2016-01-29 11:20:00,42.91,42.96,42.9,42.94,209382.0,31.7968,31.8338,31.7893,31.819,209382.0
2016-01-29 11:30:00,42.94,43.0,42.93,42.98,381088.0,31.819,31.8634,31.8116,31.8486,381088.0
2016-01-29 11:40:00,42.99,43.15,42.96,43.12,635147.0,31.856,31.9746,31.8338,31.9524,635147.0
2016-01-29 11:50:00,43.12,43.25,43.11,43.19,290935.0,31.9524,32.0487,31.945,32.0042,290935.0
2016-01-29 12:00:00,43.2,43.2,43.13,43.14,158621.0,32.0116,32.0116,31.9598,31.9672,158621.0
2016-01-29 12:10:00,43.14,43.16,43.1,43.14,200316.0,31.9672,31.982,31.9375,31.9672,200316.0
2016-01-29 12:20:00,43.14,43.19,43.1,43.13,145628.0,31.9672,32.0042,31.9375,31.9598,145628.0
2016-01-29 12:30:00,43.13,43.25,43.13,43.24,280890.0,31.9598,32.0487,31.9598,32.0413,280890.0
2016-01-29 12:40:00,43.25,43.26,43.21,43.24,185804.0,32.0487,32.0561,32.0191,32.0413,185804.0
2016-01-29 12:50:00,43.24,43.26,43.18,43.19,165863.0,32.0413,32.0561,31.9968,32.0042,165863.0
2016-01-29 13:00:00,43.19,43.2,43.12,43.14,269695.0,32.0042,32.0116,31.9524,31.9672,269695.0
2016-01-29 13:10:00,43.14,43.15,43.1,43.1,383335.0,31.9672,31.9746,31.9375,31.9375,383335.0
2016-01-29 13:20:00,43.11,43.12,43.05,43.06,197569.0,31.945,31.9524,31.9005,31.9079,197569.0
2016-01-29 13:30:00,43.06,43.09,43.04,43.05,539001.0,31.9079,31.9301,31.8931,31.9005,539001.0
2016-01-29 13:40:00,43.05,43.11,43.05,43.11,370120.0,31.9005,31.945,31.9005,31.945,370120.0
2016-01-29 13:50:00,43.11,43.11,43.06,43.07,421581.0,31.945,31.945,31.9079,31.9153,421581.0
2016-01-29 14:00:00,43.07,43.09,43.05,43.06,257460.0,31.9153,31.9301,31.9005,31.9079,257460.0
2016-01-29 14:10:00,43.06,43.09,43.05,43.08,188124.0,31.9079,31.9301,31.9005,31.9227,188124.0
2016-01-29 14:20:00,43.08,43.16,43.05,43.15,202956.0,31.9227,31.982,31.9005,31.9746,202956.0
2016-01-29 14:30:00,43.16,43.17,43.09,43.14,212895.0,31.982,31.9894,31.9301,31.9672,212895.0
2016-01-29 14:40:00,43.13,43.14,43.08,43.09,292489.0,31.9598,31.9672,31.9227,31.9301,292489.0
2016-01-29 14:50:00,43.09,43.12,43.06,43.09,276795.0,31.9301,31.9524,31.9079,31.9301,276795.0
2016-01-29 15:00:00,43.09,43.1,42.99,43.01,887597.0,31.9301,31.9375,31.856,31.8709,887597.0
2016-01-29 15:10:00,43.0,43.01,42.97,43.01,279565.0,31.8634,31.8709,31.8412,31.8709,279565.0
2016-01-29 15:20:00,43.01,43.06,43.0,43.05,503061.0,31.8709,31.9079,31.8634,31.9005,503061.0
2016-01-29 15:30:00,43.05,43.08,43.02,43.05,470882.0,31.9005,31.9227,31.8783,31.9005,470882.0
2016-01-29 15:40:00,43.04,43.09,42.97,42.97,900991.0,31.8931,31.9301,31.8412,31.8412,900991.0
2016-01-29 15:50:00,42.97,43.04,42.91,42.92,2031387.0,31.8412,31.8931,31.7968,31.8042,2031387.0
2016-02-01 09:30:00,42.6,42.94,42.57,42.93,1052278.0,31.567,31.819,31.5448,31.8116,1052278.0
2016-02-01 09:40:00,42.92,42.92,42.79,42.81,533650.0,31.8042,31.8042,31.7078,31.7226,533650.0
2016-02-01 09:50:00,42.82,42.9,42.8,42.89,533899.0,31.7301,31.7893,31.7152,31.7819,533899.0
2016-02-01 10:00:00,42.89,42.97,42.85,42.9,328018.0,31.7819,31.8412,31.7523,31.7893,328018.0
2016-02-01 10:10:00,42.9,42.95,42.89,42.91,276730.0,31.7893,31.8264,31.7819,31.7968,276730.0
2016-02-01 10:20:00,42.91,42.98,42.86,42.87,257214.0,31.7968,31.8486,31.7597,31.7671,257214.0
2016-02-01 10:30:00,42.87,42.91,42.85,42.9,303513.0,31.7671,31.7968,31.7523,31.7893,303513.0
2016-02-01 10:40:00,42.9,43.04,42.89,43.04,891410.0,31.7893,31.8931,31.7819,31.8931,891410.0
2016-02-01 10:50:00,43.04,43.15,43.04,43.11,244376.0,31.8931,31.9746,31.8931,31.945,244376.0
2016-02-01 11:00:00,43.11,43.13,42.99,43.0,338737.0,31.945,31.9598,31.856,31.8634,338737.0
2016-02-01 11:10:00,43.0,43.09,42.99,43.05,368526.0,31.8634,31.9301,31.856,31.9005,368526.0
2016-02-01 11:20:00,43.05,43.05,42.98,43.01,588194.0,31.9005,31.9005,31.8486,31.8709,588194.0
2016-02-01 11:30:00,43.02,43.14,43.0,43.13,395345.0,31.8783,31.9672,31.8634,31.9598,395345.0
2016-02-01 11:40:00,43.13,43.13,43.08,43.09,296966.0,31.9598,31.9598,31.9227,31.9301,296966.0
2016-02-01 11:50:00,43.1,43.13,43.03,43.04,358780.0,31.9375,31.9598,31.8857,31.8931,358780.0
2016-02-01 12:00:00,43.04,43.04,42.97,42.99,291586.0,31.8931,31.8931,31.8412,31.856,291586.0
2016-02-01 12:10:00,43.0,43.0,42.92,42.92,233727.0,31.8634,31.8634,31.8042,31.8042,233727.0
2016-02-01 12:20:00,42.91,42.93,42.86,42.87,167945.0,31.7968,31.8116,31.7597,31.7671,167945.0
2016-02-01 12:30:00,42.87,42.93,42.87,42.92,137955.0,31.7671,31.8116,31.7671,31.8042,137955.0
2016-02-01 12:40:00,42.92,42.94,42.9,42.92,248409.0,31.8042,31.819,31.7893,31.8042,248409.0
2016-02-01 12:50:00,42.92,42.94,42.87,42.93,105851.0,31.8042,31.819,31.7671,31.8116,105851.0
2016-02-01 13:00:00,42.93,42.98,42.87,42.89,269539.0,31.8116,31.8486,31.7671,31.7819,269539.0
2016-02-01 13:10:00,42.89,42.93,42.87,42.89,249725.0,31.7819,31.8116,31.7671,31.7819,249725.0
2016-02-01 13:20:00,42.89,42.95,42.89,42.94,268124.0,31.7819,31.8264,31.7819,31.819,268124.0
2016-02-01 13:30:00,42.95,42.98,42.94,42.97,193530.0,31.8264,31.8486,31.819,31.8412,193530.0
2016-02-01 13:40:00,42.97,43.02,42.96,43.0,296779.0,31.8412,31.8783,31.8338,31.8634,296779.0
2016-02-01 13:50:00,43.0,43.01,42.93,43.0,224588.0,31.8634,31.8709,31.8116,31.8634,224588.0
2016-02-01 14:00:00,43.0,43.01,42.95,42.96,160711.0,31.8634,31.8709,31.8264,31.8338,160711.0
2016-02-01 14:10:00,42.98,43.0,42.95,43.0,168773.0,31.8486,31.8634,31.8264,31.8634,168773.0
2016-02-01 14:20:00,43.0,43.06,42.99,43.05,505969.0,31.8634,31.9079,31.856,31.9005,505969.0
2016-02-01 14:30:00,43.06,43.09,43.03,43.06,204685.0,31.9079,31.9301,31.8857,31.9079,204685.0
2016-02-01 14:40:00,43.06,43.1,43.05,43.06,259873.0,31.9079,31.9375,31.9005,31.9079,259873.0
2016-02-01 14:50:00,43.06,43.09,43.04,43.04,388705.0,31.9079,31.9301,31.8931,31.8931,388705.0
2016-02-01 15:00:00,43.04,43.06,43.0,43.01,245372.0,31.8931,31.9079,31.8634,31.8709,245372.0
2016-02-01 15:10:00,43.01,43.09,42.99,43.07,488559.0,31.8709,31.9301,31.856,31.9153,488559.0
2016-02-01 15:20:00,43.07,43.11,43.05,43.09,596788.0,31.9153,31.945,31.9005,31.9301,596788.0
2016-02-01 15:30:00,43.09,43.1,43.06,43.09,527382.0,31.9301,31.9375,31.9079,31.9301,527382.0
2016-02-01 15:40:00,43.09,43.14,43.08,43.1,481472.0,31.9301,31.9672,31.9227,31.9375,481472.0
2016-02-01 15:50:00,43.09,43.12,42.99,43.0,1532106.0,31.9301,31.9524,31.856,31.8634,1532106.0
2016-02-02 09:30:00,42.7,42.79,42.56,42.68,535948.0,31.6411,31.7078,31.5374,31.6263,535948.0
2016-02-02 09:40:00,42.68,42.73,42.61,42.63,196138.0,31.6263,31.6634,31.5744,31.5893,196138.0
2016-02-02 09:50:00,42.62,42.65,42.56,42.59,360821.0,31.5819,31.6041,31.5374,31.5596,360821.0
2016-02-02 10:00:00,42.59,42.63,42.53,42.56,315432.0,31.5596,31.5893,31.5152,31.5374,315432.0
2016-02-02 10:10:00,42.56,42.62,42.53,42.53,344604.0,31.5374,31.5819,31.5152,31.5152,344604.0
2016-02-02 10:20:00,42.53,42.56,42.47,42.49,249621.0,31.5152,31.5374,31.4707,31.4855,249621.0
2016-02-02 10:30:00,42.49,42.53,42.47,42.52,311155.0,31.4855,31.5152,31.4707,31.5078,311155.0
2016-02-02 10:40:00,42.51,42.52,42.46,42.5,238580.0,31.5003,31.5078,31.4633,31.4929,238580.0
2016-02-02 10:50:00,42.5,42.57,42.46,42.55,182127.0,31.4929,31.5448,31.4633,31.53,182127.0
2016-02-02 11:00:00,42.55,42.64,42.55,42.64,216407.0,31.53,31.5967,31.53,31.5967,216407.0
2016-02-02 11:10:00,42.64,42.7,42.63,42.66,285486.0,31.5967,31.6411,31.5893,31.6115,285486.0
2016-02-02 11:20:00,42.65,42.68,42.6,42.62,249544.0,31.6041,31.6263,31.567,31.5819,249544.0
2016-02-02 11:30:00,42.62,42.67,42.61,42.63,177238.0,31.5819,31.6189,31.5744,31.5893,177238.0
2016-02-02 11:40:00,42.62,42.63,42.51,42.54,245051.0,31.5819,31.5893,31.5003,31.5226,245051.0
2016-02-02 11:50:00,42.53,42.57,42.51,42.55,167453.0,31.5152,31.5448,31.5003,31.53,167453.0
2016-02-02 12:00:00,42.56,42.6,42.52,42.55,270078.0,31.5374,31.567,31.5078,31.53,270078.0
2016-02-02 12:10:00,42.55,42.59,42.51,42.56,164560.0,31.53,31.5596,31.5003,31.5374,164560.0
2016-02-02 12:20:00,42.55,42.62,42.54,42.62,139089.0,31.53,31.5819,31.5226,31.5819,139089.0
2016-02-02 12:30:00,42.61,42.63,42.56,42.62,138087.0,31.5744,31.5893,31.5374,31.5819,138087.0
2016-02-02 12:40:00,42.61,42.66,42.58,42.64,153338.0,31.5744,31.6115,31.5522,31.5967,153338.0
2016-02-02 12:50:00,42.64,42.64,42.55,42.57,210802.0,31.5967,31.5967,31.53,31.5448,210802.0
2016-02-02 13:00:00,42.58,42.63,42.54,42.56,150117.0,31.5522,31.5893,31.5226,31.5374,150117.0
2016-02-02 13:10:00,42.57,42.62,42.53,42.54,268366.0,31.5448,31.5819,31.5152,31.5226,268366.0
2016-02-02 13:20:00,42.54,42.56,42.51,42.56,173495.0,31.5226,31.5374,31.5003,31.5374,173495.0
2016-02-02 13:30:00,42.56,42.57,42.52,42.53,186776.0,31.5374,31.5448,31.5078,31.5152,186776.0
2016-02-02 13:40:00,42.52,42.58,42.5,42.54,146121.0,31.5078,31.5522,31.4929,31.5226,146121.0
2016-02-02 13:50:00,42.54,42.54,42.45,42.46,132759.0,31.5226,31.5226,31.4559,31.4633,132759.0
2016-02-02 14:00:00,42.46,42.5,42.43,42.46,188574.0,31.4633,31.4929,31.4411,31.4633,188574.0
2016-02-02 14:10:00,42.46,42.53,42.46,42.49,201300.0,31.4633,31.5152,31.4633,31.4855,201300.0
2016-02-02 14:20:00,42.48,42.51,42.42,42.45,185604.0,31.4781,31.5003,31.4337,31.4559,185604.0
2016-02-02 14:30:00,42.46,42.53,42.43,42.51,267743.0,31.4633,31.5152,31.4411,31.5003,267743.0
2016-02-02 14:40:00,42.51,42.52,42.47,42.51,240148.0,31.5003,31.5078,31.4707,31.5003,240148.0
2016-02-02 14:50:00,42.51,42.52,42.43,42.43,232260.0,31.5003,31.5078,31.4411,31.4411,232260.0
2016-02-02 15:00:00,42.43,42.49,42.41,42.44,239234.0,31.4411,31.4855,31.4262,31.4485,239234.0
2016-02-02 15:10:00,42.44,42.52,42.41,42.46,324490.0,31.4485,31.5078,31.4262,31.4633,324490.0
2016-02-02 15:20:00,42.46,42.49,42.4,42.45,293021.0,31.4633,31.4855,31.4188,31.4559,293021.0
2016-02-02 15:30:00,42.45,42.52,42.44,42.49,540259.0,31.4559,31.5078,31.4485,31.4855,540259.0
2016-02-02 15:40:00,42.49,42.53,42.43,42.52,570834.0,31.4855,31.5152,31.4411,31.5078,570834.0
2016-02-02 15:50:00,42.53,42.54,42.44,42.44,944382.0,31.5152,31.5226,31.4485,31.4485,944382.0
2016-02-03 09:30:00,42.8,42.84,42.71,42.82,703052.0,31.7152,31.7449,31.6485,31.7301,703052.0
2016-02-03 09:40:00,42.83,42.92,42.79,42.92,373979.0,31.7375,31.8042,31.7078,31.8042,373979.0
2016-02-03 09:50:00,42.92,42.94,42.7,42.82,588297.0,31.8042,31.819,31.6411,31.7301,588297.0
2016-02-03 10:00:00,42.82,42.82,42.65,42.72,281375.0,31.7301,31.7301,31.6041,31.656,281375.0
2016-02-03 10:10:00,42.72,42.75,42.58,42.68,770352.0,31.656,31.6782,31.5522,31.6263,770352.0
2016-02-03 10:20:00,42.68,42.68,42.49,42.5,230040.0,31.6263,31.6263,31.4855,31.4929,230040.0
2016-02-03 10:30:00,42.5,42.55,42.42,42.5,430673.0,31.4929,31.53,31.4337,31.4929,430673.0
2016-02-03 10:40:00,42.5,42.53,42.4,42.44,423456.0,31.4929,31.5152,31.4188,31.4485,423456.0
2016-02-03 10:50:00,42.44,42.51,42.4,42.49,440706.0,31.4485,31.5003,31.4188,31.4855,440706.0
2016-02-03 11:00:00,42.49,42.51,42.34,42.39,440868.0,31.4855,31.5003,31.3744,31.4114,440868.0
2016-02-03 11:10:00,42.38,42.46,42.32,42.44,348259.0,31.404,31.4633,31.3596,31.4485,348259.0
2016-02-03 11:20:00,42.44,42.49,42.4,42.44,591135.0,31.4485,31.4855,31.4188,31.4485,591135.0
2016-02-03 11:30:00,42.44,42.49,42.37,42.49,341639.0,31.4485,31.4855,31.3966,31.4855,341639.0
2016-02-03 11:40:00,42.49,42.67,42.48,42.63,375698.0,31.4855,31.6189,31.4781,31.5893,375698.0
2016-02-03 11:50:00,42.63,42.63,42.52,42.54,215214.0,31.5893,31.5893,31.5078,31.5226,215214.0
2016-02-03 12:00:00,42.54,42.58,42.44,42.48,195221.0,31.5226,31.5522,31.4485,31.4781,195221.0
2016-02-03 12:10:00,42.48,42.5,42.42,42.46,199719.0,31.4781,31.4929,31.4337,31.4633,199719.0
2016-02-03 12:20:00,42.45,42.54,42.44,42.49,155704.0,31.4559,31.5226,31.4485,31.4855,155704.0
2016-02-03 12:30:00,42.5,42.5,42.39,42.42,192676.0,31.4929,31.4929,31.4114,31.4337,192676.0
2016-02-03 12:40:00,42.41,42.42,42.37,42.4,139501.0,31.4262,31.4337,31.3966,31.4188,139501.0
2016-02-03 12:50:00,42.4,42.44,42.34,42.43,138098.0,31.4188,31.4485,31.3744,31.4411,138098.0
2016-02-03 13:00:00,42.42,42.48,42.39,42.41,246609.0,31.4337,31.4781,31.4114,31.4262,246609.0
2016-02-03 13:10:00,42.41,42.46,42.39,42.41,304112.0,31.4262,31.4633,31.4114,31.4262,304112.0
2016-02-03 13:20:00,42.42,42.45,42.39,42.44,186848.0,31.4337,31.4559,31.4114,31.4485,186848.0
2016-02-03 13:30:00,42.44,42.44,42.32,42.33,243283.0,31.4485,31.4485,31.3596,31.367,243283.0
2016-02-03 13:40:00,42.32,42.37,42.3,42.34,146696.0,31.3596,31.3966,31.3447,31.3744,146696.0
2016-02-03 13:50:00,42.34,42.35,42.28,42.29,189437.0,31.3744,31.3818,31.3299,31.3373,189437.0
2016-02-03 14:00:00,42.29,42.44,42.28,42.41,309919.0,31.3373,31.4485,31.3299,31.4262,309919.0
2016-02-03 14:10:00,42.41,42.53,42.4,42.5,203941.0,31.4262,31.5152,31.4188,31.4929,203941.0
2016-02-03 14:20:00,42.49,42.8,42.49,42.68,645082.0,31.4855,31.7152,31.4855,31.6263,645082.0
2016-02-03 14:30:00,42.68,42.72,42.65,42.71,327035.0,31.6263,31.656,31.6041,31.6485,327035.0
2016-02-03 14:40:00,42.71,42.89,42.66,42.85,414517.0,31.6485,31.7819,31.6115,31.7523,414517.0
2016-02-03 14:50:00,42.85,42.87,42.76,42.83,263598.0,31.7523,31.7671,31.6856,31.7375,263598.0
2016-02-03 15:00:00,42.83,42.85,42.73,42.79,329745.0,31.7375,31.7523,31.6634,31.7078,329745.0
2016-02-03 15:10:00,42.79,42.84,42.74,42.79,313794.0,31.7078,31.7449,31.6708,31.7078,313794.0
2016-02-03 15:20:00,42.79,42.79,42.68,42.68,332597.0,31.7078,31.7078,31.6263,31.6263,332597.0
2016-02-03 15:30:00,42.69,42.74,42.61,42.66,418130.0,31.6337,31.6708,31.5744,31.6115,418130.0
2016-02-03 15:40:00,42.66,42.75,42.63,42.73,454551.0,31.6115,31.6782,31.5893,31.6634,454551.0
2016-02-03 15:50:00,42.73,42.78,42.64,42.72,1184763.0,31.6634,31.7004,31.5967,31.656,1184763.0
2016-02-04 09:30:00,42.52,42.76,42.51,42.53,432582.0,31.5078,31.6856,31.5003,31.5152,432582.0
2016-02-04 09:40:00,42.52,42.73,42.45,42.71,373767.0,31.5078,31.6634,31.4559,31.6485,373767.0
2016-02-04 09:50:00,42.72,42.78,42.61,42.66,282432.0,31.656,31.7004,31.5744,31.6115,282432.0
2016-02-04 10:00:00,42.66,42.67,42.51,42.61,388591.0,31.6115,31.6189,31.5003,31.5744,388591.0
2016-02-04 10:10:00,42.62,42.76,42.57,42.73,574105.0,31.5819,31.6856,31.5448,31.6634,574105.0
2016-02-04 10:20:00,42.74,42.74,42.59,42.62,943185.0,31.6708,31.6708,31.5596,31.5819,943185.0
2016-02-04 10:30:00,42.62,42.73,42.6,42.7,537355.0,31.5819,31.6634,31.567,31.6411,537355.0
2016-02-04 10:40:00,42.7,42.72,42.66,42.7,398953.0,31.6411,31.656,31.6115,31.6411,398953.0
2016-02-04 10:50:00,42.7,42.86,42.68,42.84,512520.0,31.6411,31.7597,31.6263,31.7449,512520.0
2016-02-04 11:00:00,42.84,42.86,42.8,42.81,255709.0,31.7449,31.7597,31.7152,31.7226,255709.0
2016-02-04 11:10:00,42.81,42.89,42.78,42.78,295339.0,31.7226,31.7819,31.7004,31.7004,295339.0
2016-02-04 11:20:00,42.79,42.83,42.7,42.72,236047.0,31.7078,31.7375,31.6411,31.656,236047.0
2016-02-04 11:30:00,42.72,42.73,42.63,42.66,165905.0,31.656,31.6634,31.5893,31.6115,165905.0
2016-02-04 11:40:00,42.66,42.71,42.62,42.66,253884.0,31.6115,31.6485,31.5819,31.6115,253884.0
2016-02-04 11:50:00,42.65,42.66,42.55,42.56,237003.0,31.6041,31.6115,31.53,31.5374,237003.0
2016-02-04 12:00:00,42.55,42.7,42.55,42.68,259776.0,31.53,31.6411,31.53,31.6263,259776.0
2016-02-04 12:10:00,42.68,42.75,42.67,42.73,240470.0,31.6263,31.6782,31.6189,31.6634,240470.0
2016-02-04 12:20:00,42.73,42.74,42.68,42.71,184306.0,31.6634,31.6708,31.6263,31.6485,184306.0
2016-02-04 12:30:00,42.7,42.71,42.59,42.63,260713.0,31.6411,31.6485,31.5596,31.5893,260713.0
2016-02-04 12:40:00,42.63,42.69,42.63,42.68,184928.0,31.5893,31.6337,31.5893,31.6263,184928.0
2016-02-04 12:50:00,42.68,42.71,42.63,42.7,143070.0,31.6263,31.6485,31.5893,31.6411,143070.0
2016-02-04 13:00:00,42.7,42.76,42.69,42.74,166386.0,31.6411,31.6856,31.6337,31.6708,166386.0
2016-02-04 13:10:00,42.74,42.82,42.74,42.8,198725.0,31.6708,31.7301,31.6708,31.7152,198725.0
2016-02-04 13:20:00,42.79,42.81,42.76,42.79,145576.0,31.7078,31.7226,31.6856,31.7078,145576.0
2016-02-04 13:30:00,42.78,42.83,42.75,42.75,236565.0,31.7004,31.7375,31.6782,31.6782,236565.0
2016-02-04 13:40:00,42.75,42.76,42.61,42.61,147097.0,31.6782,31.6856,31.5744,31.5744,147097.0
2016-02-04 13:50:00,42.61,42.64,42.59,42.61,144286.0,31.5744,31.5967,31.5596,31.5744,144286.0
2016-02-04 14:00:00,42.61,42.61,42.49,42.51,198863.0,31.5744,31.5744,31.4855,31.5003,198863.0
2016-02-04 14:10:00,42.51,42.56,42.48,42.55,166310.0,31.5003,31.5374,31.4781,31.53,166310.0
2016-02-04 14:20:00,42.54,42.59,42.48,42.49,249729.0,31.5226,31.5596,31.4781,31.4855,249729.0
2016-02-04 14:30:00,42.49,42.53,42.41,42.43,511942.0,31.4855,31.5152,31.4262,31.4411,511942.0
2016-02-04 14:40:00,42.42,42.51,42.41,42.5,375477.0,31.4337,31.5003,31.4262,31.4929,375477.0
2016-02-04 14:50:00,42.5,42.53,42.4,42.52,398927.0,31.4929,31.5152,31.4188,31.5078,398927.0
2016-02-04 15:00:00,42.52,42.53,42.43,42.45,319925.0,31.5078,31.5152,31.4411,31.4559,319925.0
2016-02-04 15:10:00,42.45,42.56,42.43,42.52,395827.0,31.4559,31.5374,31.4411,31.5078,395827.0
2016-02-04 15:20:00,42.5,42.53,42.46,42.46,357861.0,31.4929,31.5152,31.4633,31.4633,357861.0
2016-02-04 15:30:00,42.47,42.49,42.4,42.48,307874.0,31.4707,31.4855,31.4188,31.4781,307874.0
2016-02-04 15:40:00,42.48,42.56,42.46,42.49,402272.0,31.4781,31.5374,31.4633,31.4855,402272.0
2016-02-04 15:50:00,42.49,42.58,42.48,42.51,820782.0,31.4855,31.5522,31.4781,31.5003,820782.0
2016-02-05 09:30:00,42.93,42.99,42.55,42.65,767778.0,31.8116,31.856,31.53,31.6041,767778.0
2016-02-05 09:40:00,42.65,42.7,42.59,42.66,424420.0,31.6041,31.6411,31.5596,31.6115,424420.0
2016-02-05 09:50:00,42.66,42.66,42.41,42.44,740962.0,31.6115,31.6115,31.4262,31.4485,740962.0
2016-02-05 10:00:00,42.45,42.5,42.36,42.41,219847.0,31.4559,31.4929,31.3892,31.4262,219847.0
2016-02-05 10:10:00,42.41,42.53,42.39,42.52,249030.0,31.4262,31.5152,31.4114,31.5078,249030.0
2016-02-05 10:20:00,42.52,42.55,42.36,42.37,320157.0,31.5078,31.53,31.3892,31.3966,320157.0
2016-02-05 10:30:00,42.38,42.46,42.32,42.44,320408.0,31.404,31.4633,31.3596,31.4485,320408.0
2016-02-05 10:40:00,42.44,42.52,42.41,42.48,263768.0,31.4485,31.5078,31.4262,31.4781,263768.0
2016-02-05 10:50:00,42.48,42.58,42.45,42.52,324543.0,31.4781,31.5522,31.4559,31.5078,324543.0
2016-02-05 11:00:00,42.52,42.61,42.51,42.59,381774.0,31.5078,31.5744,31.5003,31.5596,381774.0
2016-02-05 11:10:00,42.59,42.66,42.57,42.59,261586.0,31.5596,31.6115,31.5448,31.5596,261586.0
2016-02-05 11:20:00,42.59,42.63,42.55,42.58,328457.0,31.5596,31.5893,31.53,31.5522,328457.0
2016-02-05 11:30:00,42.58,42.68,42.56,42.63,591290.0,31.5522,31.6263,31.5374,31.5893,591290.0
2016-02-05 11:40:00,42.63,42.65,42.53,42.61,349944.0,31.5893,31.6041,31.5152,31.5744,349944.0
2016-02-05 11:50:00,42.61,42.68,42.56,42.66,231128.0,31.5744,31.6263,31.5374,31.6115,231128.0
2016-02-05 12:00:00,42.65,42.7,42.59,42.61,247276.0,31.6041,31.6411,31.5596,31.5744,247276.0
2016-02-05 12:10:00,42.6,42.64,42.56,42.61,175403.0,31.567,31.5967,31.5374,31.5744,175403.0
2016-02-05 12:20:00,42.61,42.68,42.61,42.64,218151.0,31.5744,31.6263,31.5744,31.5967,218151.0
2016-02-05 12:30:00,42.63,42.72,42.63,42.7,317953.0,31.5893,31.656,31.5893,31.6411,317953.0
2016-02-05 12:40:00,42.71,42.74,42.66,42.67,217391.0,31.6485,31.6708,31.6115,31.6189,217391.0
2016-02-05 12:50:00,42.66,42.67,42.57,42.6,207836.0,31.6115,31.6189,31.5448,31.567,207836.0
2016-02-05 13:00:00,42.6,42.65,42.58,42.64,278479.0,31.567,31.6041,31.5522,31.5967,278479.0
2016-02-05 13:10:00,42.64,42.66,42.61,42.63,179580.0,31.5967,31.6115,31.5744,31.5893,179580.0
2016-02-05 13:20:00,42.63,42.75,42.62,42.74,188466.0,31.5893,31.6782,31.5819,31.6708,188466.0
2016-02-05 13:30:00,42.74,42.75,42.63,42.64,192721.0,31.6708,31.6782,31.5893,31.5967,192721.0
2016-02-05 13:40:00,42.63,42.67,42.57,42.59,147703.0,31.5893,31.6189,31.5448,31.5596,147703.0
2016-02-05 13:50:00,42.59,42.68,42.56,42.64,209690.0,31.5596,31.6263,31.5374,31.5967,209690.0
2016-02-05 14:00:00,42.65,42.67,42.58,42.61,226569.0,31.6041,31.6189,31.5522,31.5744,226569.0
2016-02-05 14:10:00,42.61,42.61,42.53,42.53,287023.0,31.5744,31.5744,31.5152,31.5152,287023.0
2016-02-05 14:20:00,42.54,42.57,42.52,42.53,248370.0,31.5226,31.5448,31.5078,31.5152,248370.0
2016-02-05 14:30:00,42.52,42.56,42.5,42.51,388051.0,31.5078,31.5374,31.4929,31.5003,388051.0
2016-02-05 14:40:00,42.5,42.53,42.4,42.4,463879.0,31.4929,31.5152,31.4188,31.4188,463879.0
2016-02-05 14:50:00,42.41,42.42,42.34,42.36,351741.0,31.4262,31.4337,31.3744,31.3892,351741.0
2016-02-05 15:00:00,42.36,42.37,42.27,42.29,460230.0,31.3892,31.3966,31.3225,31.3373,460230.0
2016-02-05 15:10:00,42.29,42.42,42.26,42.42,429231.0,31.3373,31.4337,31.3151,31.4337,429231.0
2016-02-05 15:20:00,42.41,42.42,42.35,42.39,415314.0,31.4262,31.4337,31.3818,31.4114,415314.0
2016-02-05 15:30:00,42.38,42.39,42.29,42.32,548740.0,31.404,31.4114,31.3373,31.3596,548740.0
2016-02-05 15:40:00,42.31,42.38,42.26,42.36,766193.0,31.3521,31.404,31.3151,31.3892,766193.0
2016-02-05 15:50:00,42.36,42.45,42.26,42.44,1906918.0,31.3892,31.4559,31.3151,31.4485,1906918.0
2016-02-08 09:30:00,42.17,42.46,42.16,42.32,767054.0,31.2484,31.4633,31.241,31.3596,767054.0
2016-02-08 09:40:00,42.33,42.41,42.29,42.38,459950.0,31.367,31.4262,31.3373,31.404,459950.0
2016-02-08 09:50:00,42.38,42.38,42.2,42.22,334329.0,31.404,31.404,31.2706,31.2855,334329.0
2016-02-08 10:00:00,42.23,42.31,42.09,42.09,467891.0,31.2929,31.3521,31.1891,31.1891,467891.0
2016-02-08 10:10:00,42.09,42.09,41.93,41.98,422646.0,31.1891,31.1891,31.0706,31.1076,422646.0
2016-02-08 10:20:00,41.97,42.03,41.9,42.0,380009.0,31.1002,31.1447,31.0483,31.1224,380009.0
2016-02-08 10:30:00,42.0,42.2,41.97,42.11,601778.0,31.1224,31.2706,31.1002,31.2039,601778.0
2016-02-08 10:40:00,42.1,42.19,42.01,42.11,409653.0,31.1965,31.2632,31.1298,31.2039,409653.0
2016-02-08 10:50:00,42.1,42.18,42.06,42.18,394738.0,31.1965,31.2558,31.1669,31.2558,394738.0
2016-02-08 11:00:00,42.18,42.26,42.14,42.16,447217.0,31.2558,31.3151,31.2262,31.241,447217.0
2016-02-08 11:10:00,42.15,42.22,42.12,42.21,333228.0,31.2336,31.2855,31.2114,31.278,333228.0
2016-02-08 11:20:00,42.2,42.24,42.13,42.22,266023.0,31.2706,31.3003,31.2188,31.2855,266023.0
2016-02-08 11:30:00,42.22,42.23,42.14,42.22,308670.0,31.2855,31.2929,31.2262,31.2855,308670.0
2016-02-08 11:40:00,42.22,42.29,42.21,42.25,349975.0,31.2855,31.3373,31.278,31.3077,349975.0
2016-02-08 11:50:00,42.24,42.25,42.17,42.25,306767.0,31.3003,31.3077,31.2484,31.3077,306767.0
2016-02-08 12:00:00,42.25,42.32,42.21,42.31,258957.0,31.3077,31.3596,31.278,31.3521,258957.0
2016-02-08 12:10:00,42.32,42.4,42.31,42.38,264212.0,31.3596,31.4188,31.3521,31.404,264212.0
2016-02-08 12:20:00,42.39,42.4,42.27,42.3,256086.0,31.4114,31.4188,31.3225,31.3447,256086.0
2016-02-08 12:30:00,42.3,42.4,42.3,42.33,390583.0,31.3447,31.4188,31.3447,31.367,390583.0
2016-02-08 12:40:00,42.32,42.35,42.25,42.29,238780.0,31.3596,31.3818,31.3077,31.3373,238780.0
2016-02-08 12:50:00,42.29,42.37,42.28,42.35,170161.0,31.3373,31.3966,31.3299,31.3818,170161.0
2016-02-08 13:00:00,42.34,42.41,42.31,42.41,295290.0,31.3744,31.4262,31.3521,31.4262,295290.0
2016-02-08 13:10:00,42.41,42.42,42.37,42.39,136740.0,31.4262,31.4337,31.3966,31.4114,136740.0
2016-02-08 13:20:00,42.4,42.43,42.38,42.43,186039.0,31.4188,31.4411,31.404,31.4411,186039.0
2016-02-08 13:30:00,42.44,42.46,42.4,42.41,278293.0,31.4485,31.4633,31.4188,31.4262,278293.0
2016-02-08 13:40:00,42.41,42.41,42.3,42.34,279836.0,31.4262,31.4262,31.3447,31.3744,279836.0
2016-02-08 13:50:00,42.34,42.35,42.3,42.3,179982.0,31.3744,31.3818,31.3447,31.3447,179982.0
2016-02-08 14:00:00,42.3,42.39,42.28,42.38,244981.0,31.3447,31.4114,31.3299,31.404,244981.0
2016-02-08 14:10:00,42.38,42.39,42.3,42.31,192608.0,31.404,31.4114,31.3447,31.3521,192608.0
2016-02-08 14:20:00,42.3,42.37,42.3,42.34,281204.0,31.3447,31.3966,31.3447,31.3744,281204.0
2016-02-08 14:30:00,42.33,42.35,42.25,42.33,349372.0,31.367,31.3818,31.3077,31.367,349372.0
2016-02-08 14:40:00,42.33,42.47,42.32,42.46,336258.0,31.367,31.4707,31.3596,31.4633,336258.0
2016-02-08 14:50:00,42.45,42.48,42.41,42.44,287764.0,31.4559,31.4781,31.4262,31.4485,287764.0
2016-02-08 15:00:00,42.44,42.55,42.4,42.52,415218.0,31.4485,31.53,31.4188,31.5078,415218.0
2016-02-08 15:10:00,42.52,42.57,42.49,42.52,441109.0,31.5078,31.5448,31.4855,31.5078,441109.0
2016-02-08 15:20:00,42.53,42.54,42.42,42.45,538437.0,31.5152,31.5226,31.4337,31.4559,538437.0
2016-02-08 15:30:00,42.46,42.57,42.45,42.51,623020.0,31.4633,31.5448,31.4559,31.5003,623020.0
2016-02-08 15:40:00,42.51,42.7,42.5,42.63,847154.0,31.5003,31.6411,31.4929,31.5893,847154.0
2016-02-08 15:50:00,42.63,42.67,42.53,42.65,1532196.0,31.5893,31.6189,31.5152,31.6041,1532196.0
2016-02-09 09:30:00,42.26,42.96,42.26,42.9,1114280.0,31.3151,31.8338,31.3151,31.7893,1114280.0
2016-02-09 09:40:00,42.89,43.03,42.65,42.84,998462.0,31.7819,31.8857,31.6041,31.7449,998462.0
2016-02-09 09:50:00,42.84,42.93,42.74,42.75,804856.0,31.7449,31.8116,31.6708,31.6782,804856.0
2016-02-09 10:00:00,42.75,42.83,42.6,42.61,498347.0,31.6782,31.7375,31.567,31.5744,498347.0
2016-02-09 10:10:00,42.61,42.69,42.5,42.52,510606.0,31.5744,31.6337,31.4929,31.5078,510606.0
2016-02-09 10:20:00,42.53,42.59,42.46,42.49,383363.0,31.5152,31.5596,31.4633,31.4855,383363.0
2016-02-09 10:30:00,42.49,42.56,42.44,42.5,620966.0,31.4855,31.5374,31.4485,31.4929,620966.0
2016-02-09 10:40:00,42.49,42.66,42.44,42.65,393732.0,31.4855,31.6115,31.4485,31.6041,393732.0
2016-02-09 10:50:00,42.66,42.8,42.66,42.69,470935.0,31.6115,31.7152,31.6115,31.6337,470935.0
2016-02-09 11:00:00,42.7,42.83,42.66,42.81,338092.0,31.6411,31.7375,31.6115,31.7226,338092.0
2016-02-09 11:10:00,42.81,42.98,42.78,42.94,400881.0,31.7226,31.8486,31.7004,31.819,400881.0
2016-02-09 11:20:00,42.94,43.03,42.93,42.99,577620.0,31.819,31.8857,31.8116,31.856,577620.0
2016-02-09 11:30:00,42.99,43.02,42.83,42.86,485539.0,31.856,31.8783,31.7375,31.7597,485539.0
2016-02-09 11:40:00,42.86,43.0,42.85,42.9,654605.0,31.7597,31.8634,31.7523,31.7893,654605.0
2016-02-09 11:50:00,42.9,42.97,42.79,42.81,435992.0,31.7893,31.8412,31.7078,31.7226,435992.0
2016-02-09 12:00:00,42.8,42.82,42.69,42.8,355567.0,31.7152,31.7301,31.6337,31.7152,355567.0
2016-02-09 12:10:00,42.81,42.82,42.72,42.75,357773.0,31.7226,31.7301,31.656,31.6782,357773.0
2016-02-09 12:20:00,42.76,42.86,42.75,42.84,371933.0,31.6856,31.7597,31.6782,31.7449,371933.0
2016-02-09 12:30:00,42.84,42.9,42.83,42.86,220258.0,31.7449,31.7893,31.7375,31.7597,220258.0
2016-02-09 12:40:00,42.86,42.88,42.73,42.75,260644.0,31.7597,31.7745,31.6634,31.6782,260644.0
2016-02-09 12:50:00,42.75,42.83,42.74,42.82,187645.0,31.6782,31.7375,31.6708,31.7301,187645.0
2016-02-09 13:00:00,42.82,42.83,42.72,42.73,198124.0,31.7301,31.7375,31.656,31.6634,198124.0
2016-02-09 13:10:00,42.72,42.74,42.66,42.73,177288.0,31.656,31.6708,31.6115,31.6634,177288.0
2016-02-09 13:20:00,42.73,42.79,42.7,42.75,189364.0,31.6634,31.7078,31.6411,31.6782,189364.0
2016-02-09 13:30:00,42.75,42.83,42.74,42.77,205330.0,31.6782,31.7375,31.6708,31.693,205330.0
2016-02-09 13:40:00,42.77,42.84,42.76,42.8,297675.0,31.693,31.7449,31.6856,31.7152,297675.0
2016-02-09 13:50:00,42.8,42.91,42.78,42.86,278208.0,31.7152,31.7968,31.7004,31.7597,278208.0
2016-02-09 14:00:00,42.86,42.99,42.82,42.97,528988.0,31.7597,31.856,31.7301,31.8412,528988.0
2016-02-09 14:10:00,42.97,43.0,42.93,42.96,357785.0,31.8412,31.8634,31.8116,31.8338,357785.0
2016-02-09 14:20:00,42.96,43.0,42.9,42.97,420417.0,31.8338,31.8634,31.7893,31.8412,420417.0
2016-02-09 14:30:00,42.97,43.04,42.95,43.04,680799.0,31.8412,31.8931,31.8264,31.8931,680799.0
2016-02-09 14:40:00,43.04,43.1,42.97,42.98,589317.0,31.8931,31.9375,31.8412,31.8486,589317.0
2016-02-09 14:50:00,42.98,43.09,42.97,43.09,412241.0,31.8486,31.9301,31.8412,31.9301,412241.0
2016-02-09 15:00:00,43.09,43.3,43.07,43.3,1017747.0,31.9301,32.0857,31.9153,32.0857,1017747.0
2016-02-09 15:10:00,43.29,43.42,43.28,43.38,992117.0,32.0783,32.1747,32.0709,32.145,992117.0
2016-02-09 15:20:00,43.39,43.49,43.34,43.37,986672.0,32.1524,32.2265,32.1154,32.1376,986672.0
2016-02-09 15:30:00,43.37,43.43,43.31,43.38,924182.0,32.1376,32.1821,32.0932,32.145,924182.0
2016-02-09 15:40:00,43.37,43.41,43.3,43.35,1362222.0,32.1376,32.1673,32.0857,32.1228,1362222.0
2016-02-09 15:50:00,43.35,43.4,43.24,43.32,2809024.0,32.1228,32.1598,32.0413,32.1006,2809024.0
2016-02-10 09:30:00,43.34,43.39,42.96,43.05,1226838.0,32.1154,32.1524,31.8338,31.9005,1226838.0
2016-02-10 09:40:00,43.05,43.13,42.83,42.84,699006.0,31.9005,31.9598,31.7375,31.7449,699006.0
2016-02-10 09:50:00,42.84,42.97,42.8,42.86,477307.0,31.7449,31.8412,31.7152,31.7597,477307.0
2016-02-10 10:00:00,42.86,42.93,42.82,42.85,344301.0,31.7597,31.8116,31.7301,31.7523,344301.0
2016-02-10 10:10:00,42.84,42.96,42.83,42.9,421707.0,31.7449,31.8338,31.7375,31.7893,421707.0
2016-02-10 10:20:00,42.89,42.9,42.78,42.81,370673.0,31.7819,31.7893,31.7004,31.7226,370673.0
2016-02-10 10:30:00,42.82,42.84,42.74,42.78,545634.0,31.7301,31.7449,31.6708,31.7004,545634.0
2016-02-10 10:40:00,42.77,42.8,42.72,42.76,392377.0,31.693,31.7152,31.656,31.6856,392377.0
2016-02-10 10:50:00,42.77,42.81,42.69,42.71,410477.0,31.693,31.7226,31.6337,31.6485,410477.0
2016-02-10 11:00:00,42.71,42.73,42.65,42.68,329803.0,31.6485,31.6634,31.6041,31.6263,329803.0
2016-02-10 11:10:00,42.69,42.75,42.65,42.75,281510.0,31.6337,31.6782,31.6041,31.6782,281510.0
2016-02-10 11:20:00,42.75,42.81,42.73,42.76,339177.0,31.6782,31.7226,31.6634,31.6856,339177.0
2016-02-10 11:30:00,42.77,42.8,42.66,42.68,312151.0,31.693,31.7152,31.6115,31.6263,312151.0
2016-02-10 11:40:00,42.68,42.71,42.67,42.67,380761.0,31.6263,31.6485,31.6189,31.6189,380761.0
2016-02-10 11:50:00,42.67,42.72,42.65,42.69,382528.0,31.6189,31.656,31.6041,31.6337,382528.0
2016-02-10 12:00:00,42.69,42.7,42.59,42.64,397768.0,31.6337,31.6411,31.5596,31.5967,397768.0
2016-02-10 12:10:00,42.63,42.72,42.63,42.7,305396.0,31.5893,31.656,31.5893,31.6411,305396.0
2016-02-10 12:20:00,42.7,42.76,42.7,42.73,239471.0,31.6411,31.6856,31.6411,31.6634,239471.0
2016-02-10 12:30:00,42.74,42.74,42.66,42.72,193784.0,31.6708,31.6708,31.6115,31.656,193784.0
2016-02-10 12:40:00,42.73,42.79,42.72,42.78,163723.0,31.6634,31.7078,31.656,31.7004,163723.0
2016-02-10 12:50:00,42.78,42.79,42.7,42.71,233729.0,31.7004,31.7078,31.6411,31.6485,233729.0
2016-02-10 13:00:00,42.71,42.73,42.67,42.69,212886.0,31.6485,31.6634,31.6189,31.6337,212886.0
2016-02-10 13:10:00,42.69,42.71,42.66,42.7,125032.0,31.6337,31.6485,31.6115,31.6411,125032.0
2016-02-10 13:20:00,42.7,42.71,42.6,42.61,240552.0,31.6411,31.6485,31.567,31.5744,240552.0
2016-02-10 13:30:00,42.6,42.64,42.6,42.63,138730.0,31.567,31.5967,31.567,31.5893,138730.0
2016-02-10 13:40:00,42.64,42.71,42.64,42.68,256623.0,31.5967,31.6485,31.5967,31.6263,256623.0
2016-02-10 13:50:00,42.68,42.69,42.62,42.65,152275.0,31.6263,31.6337,31.5819,31.6041,152275.0
2016-02-10 14:00:00,42.66,42.71,42.66,42.7,190082.0,31.6115,31.6485,31.6115,31.6411,190082.0
2016-02-10 14:10:00,42.69,42.78,42.69,42.77,305102.0,31.6337,31.7004,31.6337,31.693,305102.0
2016-02-10 14:20:00,42.77,42.83,42.76,42.81,180430.0,31.693,31.7375,31.6856,31.7226,180430.0
2016-02-10 14:30:00,42.81,42.87,42.8,42.81,187549.0,31.7226,31.7671,31.7152,31.7226,187549.0
2016-02-10 14:40:00,42.8,42.81,42.72,42.73,176806.0,31.7152,31.7226,31.656,31.6634,176806.0
2016-02-10 14:50:00,42.73,42.82,42.71,42.79,192209.0,31.6634,31.7301,31.6485,31.7078,192209.0
2016-02-10 15:00:00,42.79,42.85,42.78,42.81,321200.0,31.7078,31.7523,31.7004,31.7226,321200.0
2016-02-10 15:10:00,42.82,42.83,42.64,42.65,324755.0,31.7301,31.7375,31.5967,31.6041,324755.0
2016-02-10 15:20:00,42.65,42.74,42.64,42.64,290818.0,31.6041,31.6708,31.5967,31.5967,290818.0
2016-02-10 15:30:00,42.65,42.68,42.57,42.58,480249.0,31.6041,31.6263,31.5448,31.5522,480249.0
2016-02-10 15:40:00,42.57,42.66,42.54,42.59,670482.0,31.5448,31.6115,31.5226,31.5596,670482.0
2016-02-10 15:50:00,42.58,42.6,42.51,42.55,1506076.0,31.5522,31.567,31.5003,31.53,1506076.0
2016-02-11 09:30:00,42.03,42.55,41.98,42.19,812050.0,31.1447,31.53,31.1076,31.2632,812050.0
2016-02-11 09:40:00,42.19,42.34,42.19,42.25,571103.0,31.2632,31.3744,31.2632,31.3077,571103.0
2016-02-11 09:50:00,42.25,42.41,42.11,42.35,528102.0,31.3077,31.4262,31.2039,31.3818,528102.0
2016-02-11 10:00:00,42.36,42.42,42.27,42.4,444889.0,31.3892,31.4337,31.3225,31.4188,444889.0
2016-02-11 10:10:00,42.4,42.44,42.28,42.38,478806.0,31.4188,31.4485,31.3299,31.404,478806.0
2016-02-11 10:20:00,42.37,42.44,42.32,42.43,368632.0,31.3966,31.4485,31.3596,31.4411,368632.0
2016-02-11 10:30:00,42.43,42.6,42.42,42.49,452290.0,31.4411,31.567,31.4337,31.4855,452290.0
2016-02-11 10:40:00,42.49,42.51,42.45,42.48,448044.0,31.4855,31.5003,31.4559,31.4781,448044.0
2016-02-11 10:50:00,42.48,42.48,42.4,42.44,328240.0,31.4781,31.4781,31.4188,31.4485,328240.0
2016-02-11 11:00:00,42.44,42.45,42.35,42.4,474432.0,31.4485,31.4559,31.3818,31.4188,474432.0
2016-02-11 11:10:00,42.39,42.43,42.23,42.25,303346.0,31.4114,31.4411,31.2929,31.3077,303346.0
2016-02-11 11:20:00,42.23,42.24,42.16,42.18,399068.0,31.2929,31.3003,31.241,31.2558,399068.0
2016-02-11 11:30:00,42.18,42.23,42.09,42.21,263972.0,31.2558,31.2929,31.1891,31.278,263972.0
2016-02-11 11:40:00,42.22,42.29,42.16,42.25,192555.0,31.2855,31.3373,31.241,31.3077,192555.0
2016-02-11 11:50:00,42.24,42.33,42.23,42.32,186414.0,31.3003,31.367,31.2929,31.3596,186414.0
2016-02-11 12:00:00,42.33,42.36,42.28,42.28,201347.0,31.367,31.3892,31.3299,31.3299,201347.0
2016-02-11 12:10:00,42.28,42.31,42.18,42.22,194158.0,31.3299,31.3521,31.2558,31.2855,194158.0
2016-02-11 12:20:00,42.21,42.32,42.2,42.28,182157.0,31.278,31.3596,31.2706,31.3299,182157.0
2016-02-11 12:30:00,42.28,42.29,42.21,42.21,172524.0,31.3299,31.3373,31.278,31.278,172524.0
2016-02-11 12:40:00,42.22,42.27,42.21,42.23,190504.0,31.2855,31.3225,31.278,31.2929,190504.0
2016-02-11 12:50:00,42.24,42.31,42.23,42.3,234117.0,31.3003,31.3521,31.2929,31.3447,234117.0
2016-02-11 13:00:00,42.3,42.44,42.29,42.39,353040.0,31.3447,31.4485,31.3373,31.4114,353040.0
2016-02-11 13:10:00,42.39,42.42,42.34,42.38,214104.0,31.4114,31.4337,31.3744,31.404,214104.0
2016-02-11 13:20:00,42.38,42.48,42.38,42.47,177354.0,31.404,31.4781,31.404,31.4707,177354.0
2016-02-11 13:30:00,42.47,42.47,42.27,42.3,296842.0,31.4707,31.4707,31.3225,31.3447,296842.0
2016-02-11 13:40:00,42.3,42.31,42.25,42.3,209236.0,31.3447,31.3521,31.3077,31.3447,209236.0
2016-02-11 13:50:00,42.3,42.42,42.29,42.4,261393.0,31.3447,31.4337,31.3373,31.4188,261393.0
2016-02-11 14:00:00,42.4,42.42,42.35,42.38,245764.0,31.4188,31.4337,31.3818,31.404,245764.0
2016-02-11 14:10:00,42.38,42.42,42.34,42.35,248967.0,31.404,31.4337,31.3744,31.3818,248967.0
2016-02-11 14:20:00,42.35,42.38,42.25,42.28,314940.0,31.3818,31.404,31.3077,31.3299,314940.0
2016-02-11 14:30:00,42.29,42.46,42.25,42.46,458220.0,31.3373,31.4633,31.3077,31.4633,458220.0
2016-02-11 14:40:00,42.46,42.49,42.33,42.47,688055.0,31.4633,31.4855,31.367,31.4707,688055.0
2016-02-11 14:50:00,42.46,42.53,42.39,42.42,442915.0,31.4633,31.5152,31.4114,31.4337,442915.0
2016-02-11 15:00:00,42.42,42.45,42.31,42.38,467814.0,31.4337,31.4559,31.3521,31.404,467814.0
2016-02-11 15:10:00,42.38,42.49,42.37,42.44,356837.0,31.404,31.4855,31.3966,31.4485,356837.0
2016-02-11 15:20:00,42.44,42.53,42.43,42.52,368499.0,31.4485,31.5152,31.4411,31.5078,368499.0
2016-02-11 15:30:00,42.52,42.58,42.43,42.57,415357.0,31.5078,31.5522,31.4411,31.5448,415357.0
2016-02-11 15:40:00,42.58,42.61,42.51,42.55,519597.0,31.5522,31.5744,31.5003,31.53,519597.0
2016-02-11 15:50:00,42.55,42.6,42.38,42.39,1490602.0,31.53,31.567,31.404,31.4114,1490602.0
2016-02-12 09:30:00,42.72,42.82,42.56,42.63,692902.0,31.656,31.7301,31.5374,31.5893,692902.0
2016-02-12 09:40:00,42.63,43.0,42.62,43.0,512664.0,31.5893,31.8634,31.5819,31.8634,512664.0
2016-02-12 09:50:00,43.0,43.09,42.97,43.07,546222.0,31.8634,31.9301,31.8412,31.9153,546222.0
2016-02-12 10:00:00,43.06,43.08,42.99,42.99,541515.0,31.9079,31.9227,31.856,31.856,541515.0
2016-02-12 10:10:00,43.0,43.06,42.97,43.02,343305.0,31.8634,31.9079,31.8412,31.8783,343305.0
2016-02-12 10:20:00,43.03,43.14,43.01,43.06,288873.0,31.8857,31.9672,31.8709,31.9079,288873.0
2016-02-12 10:30:00,43.06,43.1,42.88,42.9,273556.0,31.9079,31.9375,31.7745,31.7893,273556.0
2016-02-12 10:40:00,42.88,43.0,42.86,42.97,324830.0,31.7745,31.8634,31.7597,31.8412,324830.0
2016-02-12 10:50:00,42.97,43.01,42.88,42.95,357526.0,31.8412,31.8709,31.7745,31.8264,357526.0
2016-02-12 11:00:00,42.94,42.96,42.84,42.95,247691.0,31.819,31.8338,31.7449,31.8264,247691.0
2016-02-12 11:10:00,42.95,42.98,42.88,42.96,281240.0,31.8264,31.8486,31.7745,31.8338,281240.0
2016-02-12 11:20:00,42.96,43.05,42.94,42.96,265602.0,31.8338,31.9005,31.819,31.8338,265602.0
2016-02-12 11:30:00,42.97,43.01,42.88,42.95,276883.0,31.8412,31.8709,31.7745,31.8264,276883.0
2016-02-12 11:40:00,42.95,42.98,42.89,42.92,202974.0,31.8264,31.8486,31.7819,31.8042,202974.0
2016-02-12 11:50:00,42.92,42.93,42.82,42.88,187108.0,31.8042,31.8116,31.7301,31.7745,187108.0
2016-02-12 12:00:00,42.88,42.94,42.87,42.89,147707.0,31.7745,31.819,31.7671,31.7819,147707.0
2016-02-12 12:10:00,42.89,42.99,42.89,42.9,177065.0,31.7819,31.856,31.7819,31.7893,177065.0
2016-02-12 12:20:00,42.89,42.98,42.89,42.97,148488.0,31.7819,31.8486,31.7819,31.8412,148488.0
2016-02-12 12:30:00,42.97,43.03,42.96,43.02,186485.0,31.8412,31.8857,31.8338,31.8783,186485.0
2016-02-12 12:40:00,43.02,43.07,43.0,43.01,224127.0,31.8783,31.9153,31.8634,31.8709,224127.0
2016-02-12 12:50:00,43.02,43.04,43.0,43.01,122997.0,31.8783,31.8931,31.8634,31.8709,122997.0
2016-02-12 13:00:00,43.0,43.05,42.96,42.98,262982.0,31.8634,31.9005,31.8338,31.8486,262982.0
2016-02-12 13:10:00,42.98,43.03,42.93,42.94,232143.0,31.8486,31.8857,31.8116,31.819,232143.0
2016-02-12 13:20:00,42.95,43.0,42.94,42.98,219191.0,31.8264,31.8634,31.819,31.8486,219191.0
2016-02-12 13:30:00,42.98,43.08,42.97,43.02,147792.0,31.8486,31.9227,31.8412,31.8783,147792.0
2016-02-12 13:40:00,43.03,43.03,42.98,43.02,204436.0,31.8857,31.8857,31.8486,31.8783,204436.0
2016-02-12 13:50:00,43.02,43.06,43.01,43.01,104745.0,31.8783,31.9079,31.8709,31.8709,104745.0
2016-02-12 14:00:00,43.02,43.05,42.98,43.01,291358.0,31.8783,31.9005,31.8486,31.8709,291358.0
2016-02-12 14:10:00,43.01,43.06,42.99,43.0,137119.0,31.8709,31.9079,31.856,31.8634,137119.0
2016-02-12 14:20:00,43.0,43.09,42.99,43.07,198505.0,31.8634,31.9301,31.856,31.9153,198505.0
2016-02-12 14:30:00,43.07,43.13,43.05,43.12,245914.0,31.9153,31.9598,31.9005,31.9524,245914.0
2016-02-12 14:40:00,43.13,43.13,43.06,43.08,210078.0,31.9598,31.9598,31.9079,31.9227,210078.0
2016-02-12 14:50:00,43.08,43.08,43.04,43.05,163812.0,31.9227,31.9227,31.8931,31.9005,163812.0
2016-02-12 15:00:00,43.04,43.13,43.02,43.11,221614.0,31.8931,31.9598,31.8783,31.945,221614.0
2016-02-12 15:10:00,43.12,43.13,43.09,43.09,198845.0,31.9524,31.9598,31.9301,31.9301,198845.0
2016-02-12 15:20:00,43.09,43.13,43.08,43.13,331517.0,31.9301,31.9598,31.9227,31.9598,331517.0
2016-02-12 15:30:00,43.12,43.13,43.02,43.03,466136.0,31.9524,31.9598,31.8783,31.8857,466136.0
2016-02-12 15:40:00,43.04,43.13,43.01,43.13,754701.0,31.8931,31.9598,31.8709,31.9598,754701.0
2016-02-12 15:50:00,43.12,43.13,43.03,43.11,1706531.0,31.9524,31.9598,31.8857,31.945,1706531.0
2016-02-16 09:30:00,43.32,43.43,43.28,43.33,737451.0,32.1006,32.1821,32.0709,32.108,737451.0
2016-02-16 09:40:00,43.33,43.43,43.26,43.34,358080.0,32.108,32.1821,32.0561,32.1154,358080.0
2016-02-16 09:50:00,43.35,43.46,43.35,43.4,356590.0,32.1228,32.2043,32.1228,32.1598,356590.0
2016-02-16 10:00:00,43.39,43.4,43.23,43.26,194974.0,32.1524,32.1598,32.0339,32.0561,194974.0
2016-02-16 10:10:00,43.25,43.32,43.16,43.27,196684.0,32.0487,32.1006,31.982,32.0635,196684.0
2016-02-16 10:20:00,43.28,43.34,43.2,43.23,230480.0,32.0709,32.1154,32.0116,32.0339,230480.0
2016-02-16 10:30:00,43.23,43.27,43.16,43.17,225899.0,32.0339,32.0635,31.982,31.9894,225899.0
2016-02-16 10:40:00,43.16,43.22,43.14,43.14,255354.0,31.982,32.0265,31.9672,31.9672,255354.0
2016-02-16 10:50:00,43.14,43.15,43.07,43.11,308320.0,31.9672,31.9746,31.9153,31.945,308320.0
2016-02-16 11:00:00,43.11,43.14,43.06,43.14,244473.0,31.945,31.9672,31.9079,31.9672,244473.0
2016-02-16 11:10:00,43.13,43.14,43.02,43.05,198941.0,31.9598,31.9672,31.8783,31.9005,198941.0
2016-02-16 11:20:00,43.06,43.17,43.05,43.16,175364.0,31.9079,31.9894,31.9005,31.982,175364.0
2016-02-16 11:30:00,43.16,43.27,43.14,43.23,253765.0,31.982,32.0635,31.9672,32.0339,253765.0
2016-02-16 11:40:00,43.24,43.24,43.15,43.16,164265.0,32.0413,32.0413,31.9746,31.982,164265.0
2016-02-16 11:50:00,43.16,43.2,43.15,43.16,163057.0,31.982,32.0116,31.9746,31.982,163057.0
2016-02-16 12:00:00,43.17,43.3,43.16,43.29,231794.0,31.9894,32.0857,31.982,32.0783,231794.0
2016-02-16 12:10:00,43.29,43.3,43.26,43.26,119411.0,32.0783,32.0857,32.0561,32.0561,119411.0
2016-02-16 12:20:00,43.26,43.27,43.22,43.25,190441.0,32.0561,32.0635,32.0265,32.0487,190441.0
2016-02-16 12:30:00,43.25,43.31,43.25,43.27,143343.0,32.0487,32.0932,32.0487,32.0635,143343.0
2016-02-16 12:40:00,43.27,43.27,43.23,43.26,112617.0,32.0635,32.0635,32.0339,32.0561,112617.0
2016-02-16 12:50:00,43.26,43.26,43.2,43.2,174787.0,32.0561,32.0561,32.0116,32.0116,174787.0
2016-02-16 13:00:00,43.2,43.26,43.19,43.21,166893.0,32.0116,32.0561,32.0042,32.0191,166893.0
2016-02-16 13:10:00,43.22,43.25,43.21,43.23,131187.0,32.0265,32.0487,32.0191,32.0339,131187.0
2016-02-16 13:20:00,43.24,43.26,43.18,43.19,207348.0,32.0413,32.0561,31.9968,32.0042,207348.0
2016-02-16 13:30:00,43.18,43.19,43.12,43.12,218298.0,31.9968,32.0042,31.9524,31.9524,218298.0
2016-02-16 13:40:00,43.12,43.2,43.11,43.2,154976.0,31.9524,32.0116,31.945,32.0116,154976.0
2016-02-16 13:50:00,43.2,43.22,43.17,43.19,168314.0,32.0116,32.0265,31.9894,32.0042,168314.0
2016-02-16 14:00:00,43.2,43.31,43.19,43.27,218579.0,32.0116,32.0932,32.0042,32.0635,218579.0
2016-02-16 14:10:00,43.28,43.31,43.26,43.29,244813.0,32.0709,32.0932,32.0561,32.0783,244813.0
2016-02-16 14:20:00,43.29,43.31,43.27,43.3,182725.0,32.0783,32.0932,32.0635,32.0857,182725.0
2016-02-16 14:30:00,43.3,43.33,43.26,43.28,193477.0,32.0857,32.108,32.0561,32.0709,193477.0
2016-02-16 14:40:00,43.28,43.34,43.28,43.32,133935.0,32.0709,32.1154,32.0709,32.1006,133935.0
2016-02-16 14:50:00,43.32,43.37,43.31,43.36,142858.0,32.1006,32.1376,32.0932,32.1302,142858.0
2016-02-16 15:00:00,43.36,43.37,43.29,43.3,195647.0,32.1302,32.1376,32.0783,32.0857,195647.0
2016-02-16 15:10:00,43.31,43.33,43.29,43.3,236427.0,32.0932,32.108,32.0783,32.0857,236427.0
2016-02-16 15:20:00,43.3,43.31,43.24,43.31,261360.0,32.0857,32.0932,32.0413,32.0932,261360.0
2016-02-16 15:30:00,43.31,43.32,43.27,43.27,262041.0,32.0932,32.1006,32.0635,32.0635,262041.0
2016-02-16 15:40:00,43.27,43.31,43.24,43.24,433331.0,32.0635,32.0932,32.0413,32.0413,433331.0
2016-02-16 15:50:00,43.25,43.36,43.21,43.35,1217941.0,32.0487,32.1302,32.0191,32.1228,1217941.0
2016-02-17 09:30:00,43.42,43.49,43.28,43.43,634366.0,32.1747,32.2265,32.0709,32.1821,634366.0
2016-02-17 09:40:00,43.43,43.48,43.31,43.42,419612.0,32.1821,32.2191,32.0932,32.1747,419612.0
2016-02-17 09:50:00,43.42,43.49,43.39,43.47,254057.0,32.1747,32.2265,32.1524,32.2117,254057.0
2016-02-17 10:00:00,43.48,43.53,43.44,43.51,820747.0,32.2191,32.2562,32.1895,32.2414,820747.0
2016-02-17 10:10:00,43.5,43.51,43.38,43.4,437605.0,32.2339,32.2414,32.145,32.1598,437605.0
2016-02-17 10:20:00,43.39,43.46,43.36,43.45,322181.0,32.1524,32.2043,32.1302,32.1969,322181.0
2016-02-17 10:30:00,43.45,43.47,43.32,43.34,383942.0,32.1969,32.2117,32.1006,32.1154,383942.0
2016-02-17 10:40:00,43.34,43.48,43.32,43.48,302918.0,32.1154,32.2191,32.1006,32.2191,302918.0
2016-02-17 10:50:00,43.48,43.51,43.42,43.46,374599.0,32.2191,32.2414,32.1747,32.2043,374599.0
2016-02-17 11:00:00,43.46,43.53,43.45,43.47,330246.0,32.2043,32.2562,32.1969,32.2117,330246.0
2016-02-17 11:10:00,43.47,43.56,43.46,43.5,357585.0,32.2117,32.2784,32.2043,32.2339,357585.0
2016-02-17 11:20:00,43.5,43.53,43.47,43.49,219621.0,32.2339,32.2562,32.2117,32.2265,219621.0
2016-02-17 11:30:00,43.5,43.5,43.43,43.48,163811.0,32.2339,32.2339,32.1821,32.2191,163811.0
2016-02-17 11:40:00,43.47,43.48,43.42,43.46,256160.0,32.2117,32.2191,32.1747,32.2043,256160.0
2016-02-17 11:50:00,43.47,43.48,43.42,43.44,152683.0,32.2117,32.2191,32.1747,32.1895,152683.0
2016-02-17 12:00:00,43.45,43.47,43.43,43.47,151088.0,32.1969,32.2117,32.1821,32.2117,151088.0
2016-02-17 12:10:00,43.46,43.51,43.44,43.49,146924.0,32.2043,32.2414,32.1895,32.2265,146924.0
2016-02-17 12:20:00,43.49,43.53,43.49,43.52,150516.0,32.2265,32.2562,32.2265,32.2488,150516.0
2016-02-17 12:30:00,43.52,43.53,43.49,43.51,154640.0,32.2488,32.2562,32.2265,32.2414,154640.0
2016-02-17 12:40:00,43.5,43.51,43.45,43.5,238073.0,32.2339,32.2414,32.1969,32.2339,238073.0
2016-02-17 12:50:00,43.5,43.5,43.42,43.5,169189.0,32.2339,32.2339,32.1747,32.2339,169189.0
2016-02-17 13:00:00,43.49,43.54,43.48,43.52,181637.0,32.2265,32.2636,32.2191,32.2488,181637.0
2016-02-17 13:10:00,43.53,43.54,43.51,43.52,147464.0,32.2562,32.2636,32.2414,32.2488,147464.0
2016-02-17 13:20:00,43.53,43.56,43.52,43.55,112373.0,32.2562,32.2784,32.2488,32.271,112373.0
2016-02-17 13:30:00,43.55,43.56,43.51,43.52,94192.0,32.271,32.2784,32.2414,32.2488,94192.0
2016-02-17 13:40:00,43.52,43.52,43.5,43.52,106462.0,32.2488,32.2488,32.2339,32.2488,106462.0
2016-02-17 13:50:00,43.51,43.52,43.41,43.43,134272.0,32.2414,32.2488,32.1673,32.1821,134272.0
2016-02-17 14:00:00,43.42,43.48,43.41,43.47,198849.0,32.1747,32.2191,32.1673,32.2117,198849.0
2016-02-17 14:10:00,43.47,43.51,43.45,43.5,281431.0,32.2117,32.2414,32.1969,32.2339,281431.0
2016-02-17 14:20:00,43.49,43.53,43.48,43.48,170508.0,32.2265,32.2562,32.2191,32.2191,170508.0
2016-02-17 14:30:00,43.48,43.53,43.46,43.53,176081.0,32.2191,32.2562,32.2043,32.2562,176081.0
2016-02-17 14:40:00,43.52,43.57,43.51,43.56,178994.0,32.2488,32.2858,32.2414,32.2784,178994.0
2016-02-17 14:50:00,43.55,43.55,43.51,43.55,108467.0,32.271,32.271,32.2414,32.271,108467.0
2016-02-17 15:00:00,43.55,43.6,43.53,43.59,246522.0,32.271,32.308,32.2562,32.3006,246522.0
2016-02-17 15:10:00,43.59,43.62,43.58,43.6,262809.0,32.3006,32.3229,32.2932,32.308,262809.0
2016-02-17 15:20:00,43.59,43.6,43.5,43.55,230819.0,32.3006,32.308,32.2339,32.271,230819.0
2016-02-17 15:30:00,43.55,43.59,43.53,43.59,280604.0,32.271,32.3006,32.2562,32.3006,280604.0
2016-02-17 15:40:00,43.59,43.6,43.5,43.51,380498.0,32.3006,32.308,32.2339,32.2414,380498.0
2016-02-17 15:50:00,43.5,43.54,43.46,43.47,739099.0,32.2339,32.2636,32.2043,32.2117,739099.0
2016-02-18 09:30:00,43.63,43.63,43.3,43.47,761340.0,32.3303,32.3303,32.0857,32.2117,761340.0
2016-02-18 09:40:00,43.47,43.51,43.43,43.47,265907.0,32.2117,32.2414,32.1821,32.2117,265907.0
2016-02-18 09:50:00,43.46,43.47,43.4,43.45,207553.0,32.2043,32.2117,32.1598,32.1969,207553.0
2016-02-18 10:00:00,43.46,43.55,43.41,43.55,171354.0,32.2043,32.271,32.1673,32.271,171354.0
2016-02-18 10:10:00,43.55,43.55,43.46,43.47,242322.0,32.271,32.271,32.2043,32.2117,242322.0
2016-02-18 10:20:00,43.46,43.51,43.46,43.5,196297.0,32.2043,32.2414,32.2043,32.2339,196297.0
2016-02-18 10:30:00,43.5,43.53,43.45,43.5,256184.0,32.2339,32.2562,32.1969,32.2339,256184.0
2016-02-18 10:40:00,43.5,43.5,43.46,43.48,125477.0,32.2339,32.2339,32.2043,32.2191,125477.0
2016-02-18 10:50:00,43.48,43.53,43.47,43.48,290485.0,32.2191,32.2562,32.2117,32.2191,290485.0
2016-02-18 11:00:00,43.48,43.5,43.42,43.48,384892.0,32.2191,32.2339,32.1747,32.2191,384892.0
2016-02-18 11:10:00,43.49,43.54,43.48,43.54,246387.0,32.2265,32.2636,32.2191,32.2636,246387.0
2016-02-18 11:20:00,43.54,43.55,43.48,43.55,199411.0,32.2636,32.271,32.2191,32.271,199411.0
2016-02-18 11:30:00,43.55,43.55,43.49,43.52,202195.0,32.271,32.271,32.2265,32.2488,202195.0
2016-02-18 11:40:00,43.52,43.58,43.5,43.54,180355.0,32.2488,32.2932,32.2339,32.2636,180355.0
2016-02-18 11:50:00,43.53,43.6,43.53,43.59,150237.0,32.2562,32.308,32.2562,32.3006,150237.0
2016-02-18 12:00:00,43.59,43.64,43.59,43.63,211285.0,32.3006,32.3377,32.3006,32.3303,211285.0
2016-02-18 12:10:00,43.63,43.65,43.61,43.62,131924.0,32.3303,32.3451,32.3155,32.3229,131924.0
2016-02-18 12:20:00,43.62,43.65,43.6,43.64,175225.0,32.3229,32.3451,32.308,32.3377,175225.0
2016-02-18 12:30:00,43.64,43.64,43.59,43.59,93201.0,32.3377,32.3377,32.3006,32.3006,93201.0
2016-02-18 12:40:00,43.6,43.65,43.59,43.63,128235.0,32.308,32.3451,32.3006,32.3303,128235.0
2016-02-18 12:50:00,43.62,43.67,43.61,43.67,157463.0,32.3229,32.3599,32.3155,32.3599,157463.0
2016-02-18 13:00:00,43.66,43.68,43.64,43.67,102085.0,32.3525,32.3673,32.3377,32.3599,102085.0
2016-02-18 13:10:00,43.67,43.67,43.6,43.61,81401.0,32.3599,32.3599,32.308,32.3155,81401.0
2016-02-18 13:20:00,43.61,43.61,43.56,43.57,123404.0,32.3155,32.3155,32.2784,32.2858,123404.0
2016-02-18 13:30:00,43.57,43.63,43.57,43.63,164032.0,32.2858,32.3303,32.2858,32.3303,164032.0
2016-02-18 13:40:00,43.63,43.66,43.6,43.65,257094.0,32.3303,32.3525,32.308,32.3451,257094.0
2016-02-18 13:50:00,43.65,43.73,43.64,43.67,273622.0,32.3451,32.4044,32.3377,32.3599,273622.0
2016-02-18 14:00:00,43.66,43.68,43.64,43.66,179665.0,32.3525,32.3673,32.3377,32.3525,179665.0
2016-02-18 14:10:00,43.65,43.67,43.64,43.66,115183.0,32.3451,32.3599,32.3377,32.3525,115183.0
2016-02-18 14:20:00,43.66,43.7,43.64,43.65,157923.0,32.3525,32.3821,32.3377,32.3451,157923.0
2016-02-18 14:30:00,43.65,43.7,43.62,43.66,193622.0,32.3451,32.3821,32.3229,32.3525,193622.0
2016-02-18 14:40:00,43.67,43.68,43.61,43.62,139399.0,32.3599,32.3673,32.3155,32.3229,139399.0
2016-02-18 14:50:00,43.63,43.65,43.6,43.6,161566.0,32.3303,32.3451,32.308,32.308,161566.0
2016-02-18 15:00:00,43.6,43.62,43.57,43.57,213723.0,32.308,32.3229,32.2858,32.2858,213723.0
2016-02-18 15:10:00,43.58,43.61,43.54,43.59,255480.0,32.2932,32.3155,32.2636,32.3006,255480.0
2016-02-18 15:20:00,43.59,43.62,43.55,43.62,277779.0,32.3006,32.3229,32.271,32.3229,277779.0
2016-02-18 15:30:00,43.61,43.62,43.57,43.62,336070.0,32.3155,32.3229,32.2858,32.3229,336070.0
2016-02-18 15:40:00,43.62,43.62,43.5,43.52,522157.0,32.3229,32.3229,32.2339,32.2488,522157.0
2016-02-18 15:50:00,43.51,43.65,43.51,43.61,1090582.0,32.2414,32.3451,32.2414,32.3155,1090582.0
2016-02-19 09:30:00,43.58,43.7,43.43,43.51,1580774.0,32.2932,32.3821,32.1821,32.2414,1580774.0
2016-02-19 09:40:00,43.51,43.51,43.28,43.47,394008.0,32.2414,32.2414,32.0709,32.2117,394008.0
2016-02-19 09:50:00,43.47,43.55,43.45,43.5,384469.0,32.2117,32.271,32.1969,32.2339,384469.0
2016-02-19 10:00:00,43.49,43.51,43.46,43.51,205589.0,32.2265,32.2414,32.2043,32.2414,205589.0
2016-02-19 10:10:00,43.51,43.58,43.48,43.57,240552.0,32.2414,32.2932,32.2191,32.2858,240552.0
2016-02-19 10:20:00,43.57,43.67,43.56,43.66,255525.0,32.2858,32.3599,32.2784,32.3525,255525.0
2016-02-19 10:30:00,43.66,43.68,43.64,43.66,203080.0,32.3525,32.3673,32.3377,32.3525,203080.0
2016-02-19 10:40:00,43.66,43.68,43.62,43.64,233984.0,32.3525,32.3673,32.3229,32.3377,233984.0
2016-02-19 10:50:00,43.64,43.69,43.62,43.66,195253.0,32.3377,32.3747,32.3229,32.3525,195253.0
2016-02-19 11:00:00,43.65,43.66,43.58,43.64,183899.0,32.3451,32.3525,32.2932,32.3377,183899.0
2016-02-19 11:10:00,43.64,43.67,43.63,43.65,171787.0,32.3377,32.3599,32.3303,32.3451,171787.0
2016-02-19 11:20:00,43.65,43.65,43.55,43.63,163539.0,32.3451,32.3451,32.271,32.3303,163539.0
2016-02-19 11:30:00,43.63,43.7,43.62,43.65,260356.0,32.3303,32.3821,32.3229,32.3451,260356.0
2016-02-19 11:40:00,43.65,43.73,43.62,43.69,287747.0,32.3451,32.4044,32.3229,32.3747,287747.0
2016-02-19 11:50:00,43.69,43.7,43.61,43.63,176883.0,32.3747,32.3821,32.3155,32.3303,176883.0
2016-02-19 12:00:00,43.63,43.71,43.63,43.69,225520.0,32.3303,32.3896,32.3303,32.3747,225520.0
2016-02-19 12:10:00,43.68,43.72,43.67,43.72,234798.0,32.3673,32.397,32.3599,32.397,234798.0
2016-02-19 12:20:00,43.72,43.75,43.69,43.73,320297.0,32.397,32.4192,32.3747,32.4044,320297.0
2016-02-19 12:30:00,43.73,43.75,43.71,43.72,155592.0,32.4044,32.4192,32.3896,32.397,155592.0
2016-02-19 12:40:00,43.73,43.75,43.71,43.72,88515.0,32.4044,32.4192,32.3896,32.397,88515.0
2016-02-19 12:50:00,43.72,43.73,43.67,43.68,128676.0,32.397,32.4044,32.3599,32.3673,128676.0
2016-02-19 13:00:00,43.68,43.71,43.67,43.7,81799.0,32.3673,32.3896,32.3599,32.3821,81799.0
2016-02-19 13:10:00,43.69,43.73,43.69,43.71,63563.0,32.3747,32.4044,32.3747,32.3896,63563.0
2016-02-19 13:20:00,43.71,43.74,43.7,43.74,63100.0,32.3896,32.4118,32.3821,32.4118,63100.0
2016-02-19 13:30:00,43.73,43.75,43.71,43.72,171284.0,32.4044,32.4192,32.3896,32.397,171284.0
2016-02-19 13:40:00,43.72,43.72,43.64,43.65,322545.0,32.397,32.397,32.3377,32.3451,322545.0
2016-02-19 13:50:00,43.64,43.68,43.64,43.65,314275.0,32.3377,32.3673,32.3377,32.3451,314275.0
2016-02-19 14:00:00,43.66,43.75,43.64,43.73,239507.0,32.3525,32.4192,32.3377,32.4044,239507.0
2016-02-19 14:10:00,43.73,43.74,43.71,43.73,172647.0,32.4044,32.4118,32.3896,32.4044,172647.0
2016-02-19 14:20:00,43.72,43.75,43.7,43.72,119728.0,32.397,32.4192,32.3821,32.397,119728.0
2016-02-19 14:30:00,43.72,43.74,43.69,43.72,171672.0,32.397,32.4118,32.3747,32.397,171672.0
2016-02-19 14:40:00,43.72,43.75,43.7,43.73,139619.0,32.397,32.4192,32.3821,32.4044,139619.0
2016-02-19 14:50:00,43.74,43.74,43.69,43.7,184675.0,32.4118,32.4118,32.3747,32.3821,184675.0
2016-02-19 15:00:00,43.7,43.73,43.69,43.73,107124.0,32.3821,32.4044,32.3747,32.4044,107124.0
2016-02-19 15:10:00,43.73,43.73,43.7,43.71,153597.0,32.4044,32.4044,32.3821,32.3896,153597.0
2016-02-19 15:20:00,43.71,43.74,43.7,43.74,161012.0,32.3896,32.4118,32.3821,32.4118,161012.0
2016-02-19 15:30:00,43.74,43.75,43.71,43.75,295145.0,32.4118,32.4192,32.3896,32.4192,295145.0
2016-02-19 15:40:00,43.74,43.75,43.71,43.74,553231.0,32.4118,32.4192,32.3896,32.4118,553231.0
2016-02-19 15:50:00,43.74,43.76,43.72,43.76,1200471.0,32.4118,32.4266,32.397,32.4266,1200471.0
2016-02-22 09:30:00,43.76,43.8,43.63,43.71,1158076.0,32.4266,32.4562,32.3303,32.3896,1158076.0
2016-02-22 09:40:00,43.72,43.82,43.7,43.77,703108.0,32.397,32.4711,32.3821,32.434,703108.0
2016-02-22 09:50:00,43.77,43.89,43.76,43.86,936899.0,32.434,32.5229,32.4266,32.5007,936899.0
2016-02-22 10:00:00,43.87,43.94,43.84,43.9,807175.0,32.5081,32.56,32.4859,32.5304,807175.0
2016-02-22 10:10:00,43.9,43.95,43.88,43.9,444213.0,32.5304,32.5674,32.5155,32.5304,444213.0
2016-02-22 10:20:00,43.91,43.94,43.88,43.93,399465.0,32.5378,32.56,32.5155,32.5526,399465.0
2016-02-22 10:30:00,43.93,43.95,43.91,43.93,538840.0,32.5526,32.5674,32.5378,32.5526,538840.0
2016-02-22 10:40:00,43.94,43.95,43.91,43.94,362441.0,32.56,32.5674,32.5378,32.56,362441.0
2016-02-22 10:50:00,43.93,43.95,43.91,43.91,378075.0,32.5526,32.5674,32.5378,32.5378,378075.0
2016-02-22 11:00:00,43.92,43.95,43.91,43.94,476155.0,32.5452,32.5674,32.5378,32.56,476155.0
2016-02-22 11:10:00,43.94,43.95,43.92,43.93,229625.0,32.56,32.5674,32.5452,32.5526,229625.0
2016-02-22 11:20:00,43.93,43.95,43.92,43.95,501916.0,32.5526,32.5674,32.5452,32.5674,501916.0
2016-02-22 11:30:00,43.95,43.95,43.91,43.92,496310.0,32.5674,32.5674,32.5378,32.5452,496310.0
2016-02-22 11:40:00,43.91,43.94,43.86,43.92,345249.0,32.5378,32.56,32.5007,32.5452,345249.0
2016-02-22 11:50:00,43.93,43.93,43.88,43.9,271241.0,32.5526,32.5526,32.5155,32.5304,271241.0
2016-02-22 12:00:00,43.89,43.92,43.89,43.91,132627.0,32.5229,32.5452,32.5229,32.5378,132627.0
2016-02-22 12:10:00,43.91,43.93,43.89,43.92,189226.0,32.5378,32.5526,32.5229,32.5452,189226.0
2016-02-22 12:20:00,43.92,43.95,43.92,43.95,164656.0,32.5452,32.5674,32.5452,32.5674,164656.0
2016-02-22 12:30:00,43.94,44.16,43.94,44.16,2985106.0,32.56,32.723,32.56,32.723,2985106.0
2016-02-22 12:40:00,44.16,44.16,44.02,44.05,491363.0,32.723,32.723,32.6193,32.6415,491363.0
2016-02-22 12:50:00,44.05,44.06,44.01,44.02,254045.0,32.6415,32.6489,32.6119,32.6193,254045.0
2016-02-22 13:00:00,44.02,44.06,44.01,44.04,193365.0,32.6193,32.6489,32.6119,32.6341,193365.0
2016-02-22 13:10:00,44.05,44.06,44.02,44.05,154637.0,32.6415,32.6489,32.6193,32.6415,154637.0
2016-02-22 13:20:00,44.04,44.06,44.02,44.04,185054.0,32.6341,32.6489,32.6193,32.6341,185054.0
2016-02-22 13:30:00,44.03,44.04,44.01,44.04,221847.0,32.6267,32.6341,32.6119,32.6341,221847.0
2016-02-22 13:40:00,44.03,44.04,44.02,44.02,131121.0,32.6267,32.6341,32.6193,32.6193,131121.0
2016-02-22 13:50:00,44.02,44.03,43.97,43.98,268874.0,32.6193,32.6267,32.5822,32.5896,268874.0
2016-02-22 14:00:00,43.98,43.99,43.91,43.93,302955.0,32.5896,32.597,32.5378,32.5526,302955.0
2016-02-22 14:10:00,43.93,43.96,43.91,43.91,171657.0,32.5526,32.5748,32.5378,32.5378,171657.0
2016-02-22 14:20:00,43.92,43.95,43.91,43.93,213482.0,32.5452,32.5674,32.5378,32.5526,213482.0
2016-02-22 14:30:00,43.93,43.95,43.88,43.9,229959.0,32.5526,32.5674,32.5155,32.5304,229959.0
2016-02-22 14:40:00,43.89,43.9,43.82,43.83,371965.0,32.5229,32.5304,32.4711,32.4785,371965.0
2016-02-22 14:50:00,43.83,43.89,43.82,43.89,175307.0,32.4785,32.5229,32.4711,32.5229,175307.0
2016-02-22 15:00:00,43.89,43.89,43.79,43.8,240684.0,32.5229,32.5229,32.4488,32.4562,240684.0
2016-02-22 15:10:00,43.8,43.87,43.79,43.85,270997.0,32.4562,32.5081,32.4488,32.4933,270997.0
2016-02-22 15:20:00,43.84,43.9,43.84,43.86,232315.0,32.4859,32.5304,32.4859,32.5007,232315.0
2016-02-22 15:30:00,43.87,43.89,43.84,43.84,367357.0,32.5081,32.5229,32.4859,32.4859,367357.0
2016-02-22 15:40:00,43.84,43.9,43.83,43.86,414020.0,32.4859,32.5304,32.4785,32.5007,414020.0
2016-02-22 15:50:00,43.87,43.96,43.86,43.93,1172359.0,32.5081,32.5748,32.5007,32.5526,1172359.0
2016-02-23 09:30:00,43.73,43.85,43.71,43.79,661353.0,32.4044,32.4933,32.3896,32.4488,661353.0
2016-02-23 09:40:00,43.8,43.85,43.73,43.78,293558.0,32.4562,32.4933,32.4044,32.4414,293558.0
2016-02-23 09:50:00,43.78,43.94,43.77,43.94,340547.0,32.4414,32.56,32.434,32.56,340547.0
2016-02-23 10:00:00,43.94,44.0,43.91,43.99,393722.0,32.56,32.6045,32.5378,32.597,393722.0
2016-02-23 10:10:00,43.99,44.0,43.96,43.98,393104.0,32.597,32.6045,32.5748,32.5896,393104.0
2016-02-23 10:20:00,43.99,43.99,43.94,43.97,219968.0,32.597,32.597,32.56,32.5822,219968.0
2016-02-23 10:30:00,43.96,44.04,43.96,44.02,335032.0,32.5748,32.6341,32.5748,32.6193,335032.0
2016-02-23 10:40:00,44.02,44.04,43.99,43.99,185420.0,32.6193,32.6341,32.597,32.597,185420.0
2016-02-23 10:50:00,43.99,44.05,43.98,44.0,237647.0,32.597,32.6415,32.5896,32.6045,237647.0
2016-02-23 11:00:00,44.01,44.03,43.95,43.96,221559.0,32.6119,32.6267,32.5674,32.5748,221559.0
2016-02-23 11:10:00,43.96,44.0,43.94,43.94,218884.0,32.5748,32.6045,32.56,32.56,218884.0
2016-02-23 11:20:00,43.95,44.01,43.91,43.95,237198.0,32.5674,32.6119,32.5378,32.5674,237198.0
2016-02-23 11:30:00,43.95,43.97,43.87,43.96,276242.0,32.5674,32.5822,32.5081,32.5748,276242.0
2016-02-23 11:40:00,43.96,43.99,43.93,43.97,146221.0,32.5748,32.597,32.5526,32.5822,146221.0
2016-02-23 11:50:00,43.97,44.0,43.95,43.98,120395.0,32.5822,32.6045,32.5674,32.5896,120395.0
2016-02-23 12:00:00,43.98,43.98,43.91,43.93,149682.0,32.5896,32.5896,32.5378,32.5526,149682.0
2016-02-23 12:10:00,43.94,43.94,43.93,43.94,78728.0,32.56,32.56,32.5526,32.56,78728.0
2016-02-23 12:20:00,43.94,43.95,43.9,43.92,143144.0,32.56,32.5674,32.5304,32.5452,143144.0
2016-02-23 12:30:00,43.92,43.92,43.86,43.9,119283.0,32.5452,32.5452,32.5007,32.5304,119283.0
2016-02-23 12:40:00,43.89,43.93,43.89,43.9,97164.0,32.5229,32.5526,32.5229,32.5304,97164.0
2016-02-23 12:50:00,43.9,43.9,43.84,43.86,136630.0,32.5304,32.5304,32.4859,32.5007,136630.0
2016-02-23 13:00:00,43.86,43.87,43.84,43.86,123390.0,32.5007,32.5081,32.4859,32.5007,123390.0
2016-02-23 13:10:00,43.85,43.87,43.83,43.86,124526.0,32.4933,32.5081,32.4785,32.5007,124526.0
2016-02-23 13:20:00,43.85,43.87,43.82,43.86,159500.0,32.4933,32.5081,32.4711,32.5007,159500.0
2016-02-23 13:30:00,43.87,43.87,43.81,43.82,130065.0,32.5081,32.5081,32.4637,32.4711,130065.0
2016-02-23 13:40:00,43.83,43.83,43.8,43.81,187771.0,32.4785,32.4785,32.4562,32.4637,187771.0
2016-02-23 13:50:00,43.81,43.83,43.81,43.83,146105.0,32.4637,32.4785,32.4637,32.4785,146105.0
2016-02-23 14:00:00,43.83,43.84,43.79,43.83,222077.0,32.4785,32.4859,32.4488,32.4785,222077.0
2016-02-23 14:10:00,43.83,43.87,43.8,43.86,194124.0,32.4785,32.5081,32.4562,32.5007,194124.0
2016-02-23 14:20:00,43.87,43.87,43.77,43.78,160364.0,32.5081,32.5081,32.434,32.4414,160364.0
2016-02-23 14:30:00,43.77,43.8,43.76,43.79,97242.0,32.434,32.4562,32.4266,32.4488,97242.0
2016-02-23 14:40:00,43.8,43.86,43.79,43.86,191163.0,32.4562,32.5007,32.4488,32.5007,191163.0
2016-02-23 14:50:00,43.85,43.86,43.78,43.81,143881.0,32.4933,32.5007,32.4414,32.4637,143881.0
2016-02-23 15:00:00,43.81,43.82,43.75,43.76,270478.0,32.4637,32.4711,32.4192,32.4266,270478.0
2016-02-23 15:10:00,43.76,43.76,43.71,43.75,279296.0,32.4266,32.4266,32.3896,32.4192,279296.0
2016-02-23 15:20:00,43.75,43.75,43.69,43.71,230016.0,32.4192,32.4192,32.3747,32.3896,230016.0
2016-02-23 15:30:00,43.71,43.71,43.66,43.7,600079.0,32.3896,32.3896,32.3525,32.3821,600079.0
2016-02-23 15:40:00,43.7,43.78,43.69,43.77,569619.0,32.3821,32.4414,32.3747,32.434,569619.0
2016-02-23 15:50:00,43.78,43.78,43.67,43.68,870250.0,32.4414,32.4414,32.3599,32.3673,870250.0
2016-02-24 09:30:00,43.56,43.75,43.52,43.67,606211.0,32.2784,32.4192,32.2488,32.3599,606211.0
2016-02-24 09:40:00,43.68,43.68,43.56,43.57,318521.0,32.3673,32.3673,32.2784,32.2858,318521.0
2016-02-24 09:50:00,43.57,43.58,43.51,43.52,311871.0,32.2858,32.2932,32.2414,32.2488,311871.0
2016-02-24 10:00:00,43.53,43.53,43.4,43.41,275203.0,32.2562,32.2562,32.1598,32.1673,275203.0
2016-02-24 10:10:00,43.42,43.46,43.38,43.39,267903.0,32.1747,32.2043,32.145,32.1524,267903.0
2016-02-24 10:20:00,43.39,43.43,43.37,43.42,422442.0,32.1524,32.1821,32.1376,32.1747,422442.0
2016-02-24 10:30:00,43.42,43.51,43.39,43.49,437010.0,32.1747,32.2414,32.1524,32.2265,437010.0
2016-02-24 10:40:00,43.48,43.52,43.43,43.47,335857.0,32.2191,32.2488,32.1821,32.2117,335857.0
2016-02-24 10:50:00,43.48,43.51,43.43,43.48,246771.0,32.2191,32.2414,32.1821,32.2191,246771.0
2016-02-24 11:00:00,43.48,43.5,43.45,43.5,173532.0,32.2191,32.2339,32.1969,32.2339,173532.0
2016-02-24 11:10:00,43.5,43.55,43.45,43.49,187842.0,32.2339,32.271,32.1969,32.2265,187842.0
2016-02-24 11:20:00,43.49,43.55,43.44,43.5,213750.0,32.2265,32.271,32.1895,32.2339,213750.0
2016-02-24 11:30:00,43.5,43.53,43.48,43.51,143290.0,32.2339,32.2562,32.2191,32.2414,143290.0
2016-02-24 11:40:00,43.51,43.56,43.49,43.53,154665.0,32.2414,32.2784,32.2265,32.2562,154665.0
2016-02-24 11:50:00,43.53,43.59,43.53,43.55,149782.0,32.2562,32.3006,32.2562,32.271,149782.0
2016-02-24 12:00:00,43.56,43.59,43.53,43.54,188306.0,32.2784,32.3006,32.2562,32.2636,188306.0
2016-02-24 12:10:00,43.54,43.56,43.5,43.52,140399.0,32.2636,32.2784,32.2339,32.2488,140399.0
2016-02-24 12:20:00,43.52,43.56,43.46,43.49,328579.0,32.2488,32.2784,32.2043,32.2265,328579.0
2016-02-24 12:30:00,43.48,43.49,43.44,43.47,220148.0,32.2191,32.2265,32.1895,32.2117,220148.0
2016-02-24 12:40:00,43.47,43.56,43.44,43.55,170264.0,32.2117,32.2784,32.1895,32.271,170264.0
2016-02-24 12:50:00,43.54,43.61,43.53,43.6,158978.0,32.2636,32.3155,32.2562,32.308,158978.0
2016-02-24 13:00:00,43.6,43.66,43.58,43.62,154528.0,32.308,32.3525,32.2932,32.3229,154528.0
2016-02-24 13:10:00,43.61,43.62,43.53,43.54,108875.0,32.3155,32.3229,32.2562,32.2636,108875.0
2016-02-24 13:20:00,43.54,43.59,43.53,43.57,136219.0,32.2636,32.3006,32.2562,32.2858,136219.0
2016-02-24 13:30:00,43.57,43.6,43.56,43.58,139588.0,32.2858,32.308,32.2784,32.2932,139588.0
2016-02-24 13:40:00,43.59,43.6,43.55,43.59,91567.0,32.3006,32.308,32.271,32.3006,91567.0
2016-02-24 13:50:00,43.59,43.65,43.59,43.62,126564.0,32.3006,32.3451,32.3006,32.3229,126564.0
2016-02-24 14:00:00,43.62,43.71,43.58,43.7,224560.0,32.3229,32.3896,32.2932,32.3821,224560.0
2016-02-24 14:10:00,43.7,43.76,43.69,43.76,183088.0,32.3821,32.4266,32.3747,32.4266,183088.0
2016-02-24 14:20:00,43.76,43.84,43.75,43.84,263889.0,32.4266,32.4859,32.4192,32.4859,263889.0
2016-02-24 14:30:00,43.83,43.84,43.77,43.77,186629.0,32.4785,32.4859,32.434,32.434,186629.0
2016-02-24 14:40:00,43.78,43.82,43.77,43.82,207883.0,32.4414,32.4711,32.434,32.4711,207883.0
2016-02-24 14:50:00,43.81,43.83,43.79,43.81,132980.0,32.4637,32.4785,32.4488,32.4637,132980.0
2016-02-24 15:00:00,43.81,43.9,43.79,43.89,248186.0,32.4637,32.5304,32.4488,32.5229,248186.0
2016-02-24 15:10:00,43.88,43.92,43.87,43.91,290774.0,32.5155,32.5452,32.5081,32.5378,290774.0
2016-02-24 15:20:00,43.92,43.94,43.9,43.93,196908.0,32.5452,32.56,32.5304,32.5526,196908.0
2016-02-24 15:30:00,43.93,43.93,43.85,43.88,381140.0,32.5526,32.5526,32.4933,32.5155,381140.0
2016-02-24 15:40:00,43.88,43.9,43.79,43.82,328670.0,32.5155,32.5304,32.4488,32.4711,328670.0
2016-02-24 15:50:00,43.82,43.92,43.81,43.9,663980.0,32.4711,32.5452,32.4637,32.5304,663980.0
2016-02-25 09:30:00,43.96,43.99,43.9,43.98,662339.0,32.5748,32.597,32.5304,32.5896,662339.0
2016-02-25 09:40:00,43.98,44.04,43.94,44.02,605025.0,32.5896,32.6341,32.56,32.6193,605025.0
2016-02-25 09:50:00,44.01,44.03,43.97,43.98,209164.0,32.6119,32.6267,32.5822,32.5896,209164.0
2016-02-25 10:00:00,43.97,43.99,43.9,43.98,293434.0,32.5822,32.597,32.5304,32.5896,293434.0
2016-02-25 10:10:00,43.97,43.99,43.93,43.98,138332.0,32.5822,32.597,32.5526,32.5896,138332.0
2016-02-25 10:20:00,43.98,44.04,43.97,44.04,247576.0,32.5896,32.6341,32.5822,32.6341,247576.0
2016-02-25 10:30:00,44.04,44.06,43.87,43.94,240258.0,32.6341,32.6489,32.5081,32.56,240258.0
2016-02-25 10:40:00,43.94,44.01,43.92,43.98,174211.0,32.56,32.6119,32.5452,32.5896,174211.0
2016-02-25 10:50:00,43.98,44.0,43.93,43.93,160508.0,32.5896,32.6045,32.5526,32.5526,160508.0
2016-02-25 11:00:00,43.94,43.94,43.86,43.91,137592.0,32.56,32.56,32.5007,32.5378,137592.0
2016-02-25 11:10:00,43.92,43.98,43.91,43.96,154000.0,32.5452,32.5896,32.5378,32.5748,154000.0
2016-02-25 11:20:00,43.95,44.0,43.94,43.99,135337.0,32.5674,32.6045,32.56,32.597,135337.0
2016-02-25 11:30:00,43.98,44.0,43.96,43.99,141537.0,32.5896,32.6045,32.5748,32.597,141537.0
2016-02-25 11:40:00,44.0,44.03,43.96,44.01,231289.0,32.6045,32.6267,32.5748,32.6119,231289.0
2016-02-25 11:50:00,44.01,44.08,44.0,44.08,186433.0,32.6119,32.6637,32.6045,32.6637,186433.0
2016-02-25 12:00:00,44.08,44.09,44.07,44.09,139314.0,32.6637,32.6711,32.6563,32.6711,139314.0
2016-02-25 12:10:00,44.08,44.1,44.05,44.05,201786.0,32.6637,32.6786,32.6415,32.6415,201786.0
2016-02-25 12:20:00,44.05,44.08,44.04,44.05,121418.0,32.6415,32.6637,32.6341,32.6415,121418.0
2016-02-25 12:30:00,44.05,44.07,44.02,44.04,120289.0,32.6415,32.6563,32.6193,32.6341,120289.0
2016-02-25 12:40:00,44.04,44.05,43.98,44.01,183535.0,32.6341,32.6415,32.5896,32.6119,183535.0
2016-02-25 12:50:00,44.01,44.07,44.0,44.05,90170.0,32.6119,32.6563,32.6045,32.6415,90170.0
2016-02-25 13:00:00,44.04,44.06,44.03,44.05,139031.0,32.6341,32.6489,32.6267,32.6415,139031.0
2016-02-25 13:10:00,44.05,44.06,44.03,44.05,150308.0,32.6415,32.6489,32.6267,32.6415,150308.0
2016-02-25 13:20:00,44.05,44.05,44.0,44.0,169741.0,32.6415,32.6415,32.6045,32.6045,169741.0
2016-02-25 13:30:00,44.01,44.05,44.0,44.03,147553.0,32.6119,32.6415,32.6045,32.6267,147553.0
2016-02-25 13:40:00,44.03,44.08,44.02,44.06,158007.0,32.6267,32.6637,32.6193,32.6489,158007.0
2016-02-25 13:50:00,44.06,44.08,44.05,44.07,102062.0,32.6489,32.6637,32.6415,32.6563,102062.0
2016-02-25 14:00:00,44.07,44.07,43.99,44.01,193087.0,32.6563,32.6563,32.597,32.6119,193087.0
2016-02-25 14:10:00,44.01,44.05,44.0,44.04,151674.0,32.6119,32.6415,32.6045,32.6341,151674.0
2016-02-25 14:20:00,44.04,44.05,44.0,44.02,132790.0,32.6341,32.6415,32.6045,32.6193,132790.0
2016-02-25 14:30:00,44.02,44.04,44.02,44.04,221309.0,32.6193,32.6341,32.6193,32.6341,221309.0
2016-02-25 14:40:00,44.03,44.07,44.02,44.05,170614.0,32.6267,32.6563,32.6193,32.6415,170614.0
2016-02-25 14:50:00,44.05,44.08,44.02,44.03,327562.0,32.6415,32.6637,32.6193,32.6267,327562.0
2016-02-25 15:00:00,44.02,44.1,44.02,44.09,207193.0,32.6193,32.6786,32.6193,32.6711,207193.0
2016-02-25 15:10:00,44.09,44.13,44.05,44.11,614080.0,32.6711,32.7008,32.6415,32.686,614080.0
2016-02-25 15:20:00,44.1,44.11,44.08,44.1,168707.0,32.6786,32.686,32.6637,32.6786,168707.0
2016-02-25 15:30:00,44.1,44.11,44.05,44.08,329491.0,32.6786,32.686,32.6415,32.6637,329491.0
2016-02-25 15:40:00,44.08,44.14,44.07,44.14,685106.0,32.6637,32.7082,32.6563,32.7082,685106.0
2016-02-25 15:50:00,44.12,44.18,44.11,44.16,1075350.0,32.6934,32.7378,32.686,32.723,1075350.0
2016-02-26 09:30:00,44.04,44.06,43.78,43.87,773622.0,32.6341,32.6489,32.4414,32.5081,773622.0
2016-02-26 09:40:00,43.88,43.95,43.81,43.94,367526.0,32.5155,32.5674,32.4637,32.56,367526.0
2016-02-26 09:50:00,43.95,44.01,43.87,43.93,379698.0,32.5674,32.6119,32.5081,32.5526,379698.0
2016-02-26 10:00:00,43.94,43.95,43.8,43.84,446593.0,32.56,32.5674,32.4562,32.4859,446593.0
2016-02-26 10:10:00,43.84,43.84,43.65,43.72,427569.0,32.4859,32.4859,32.3451,32.397,427569.0
2016-02-26 10:20:00,43.72,43.73,43.65,43.71,338514.0,32.397,32.4044,32.3451,32.3896,338514.0
2016-02-26 10:30:00,43.71,43.8,43.69,43.71,412091.0,32.3896,32.4562,32.3747,32.3896,412091.0
2016-02-26 10:40:00,43.7,43.71,43.65,43.66,226002.0,32.3821,32.3896,32.3451,32.3525,226002.0
2016-02-26 10:50:00,43.67,43.67,43.59,43.65,297629.0,32.3599,32.3599,32.3006,32.3451,297629.0
2016-02-26 11:00:00,43.64,43.65,43.6,43.62,194713.0,32.3377,32.3451,32.308,32.3229,194713.0
2016-02-26 11:10:00,43.61,43.62,43.58,43.61,148411.0,32.3155,32.3229,32.2932,32.3155,148411.0
2016-02-26 11:20:00,43.6,43.66,43.5,43.52,531393.0,32.308,32.3525,32.2339,32.2488,531393.0
2016-02-26 11:30:00,43.52,43.54,43.46,43.47,290351.0,32.2488,32.2636,32.2043,32.2117,290351.0
2016-02-26 11:40:00,43.47,43.47,43.38,43.43,456901.0,32.2117,32.2117,32.145,32.1821,456901.0
2016-02-26 11:50:00,43.43,43.43,43.32,43.34,464351.0,32.1821,32.1821,32.1006,32.1154,464351.0
2016-02-26 12:00:00,43.34,43.38,43.26,43.38,813641.0,32.1154,32.145,32.0561,32.145,813641.0
2016-02-26 12:10:00,43.38,43.4,43.21,43.28,420290.0,32.145,32.1598,32.0191,32.0709,420290.0
2016-02-26 12:20:00,43.28,43.34,43.23,43.3,189150.0,32.0709,32.1154,32.0339,32.0857,189150.0
2016-02-26 12:30:00,43.3,43.3,43.25,43.26,157857.0,32.0857,32.0857,32.0487,32.0561,157857.0
2016-02-26 12:40:00,43.27,43.33,43.25,43.33,251565.0,32.0635,32.108,32.0487,32.108,251565.0
2016-02-26 12:50:00,43.32,43.45,43.3,43.43,297439.0,32.1006,32.1969,32.0857,32.1821,297439.0
2016-02-26 13:00:00,43.43,43.45,43.41,43.42,168525.0,32.1821,32.1969,32.1673,32.1747,168525.0
2016-02-26 13:10:00,43.42,43.43,43.29,43.3,239690.0,32.1747,32.1821,32.0783,32.0857,239690.0
2016-02-26 13:20:00,43.3,43.31,43.25,43.28,308282.0,32.0857,32.0932,32.0487,32.0709,308282.0
2016-02-26 13:30:00,43.28,43.32,43.26,43.28,226226.0,32.0709,32.1006,32.0561,32.0709,226226.0
2016-02-26 13:40:00,43.28,43.3,43.23,43.23,283074.0,32.0709,32.0857,32.0339,32.0339,283074.0
2016-02-26 13:50:00,43.23,43.23,43.18,43.22,222365.0,32.0339,32.0339,31.9968,32.0265,222365.0
2016-02-26 14:00:00,43.21,43.23,43.18,43.22,274131.0,32.0191,32.0339,31.9968,32.0265,274131.0
2016-02-26 14:10:00,43.22,43.29,43.2,43.29,235272.0,32.0265,32.0783,32.0116,32.0783,235272.0
2016-02-26 14:20:00,43.29,43.33,43.22,43.24,325726.0,32.0783,32.108,32.0265,32.0413,325726.0
2016-02-26 14:30:00,43.25,43.29,43.18,43.19,452773.0,32.0487,32.0783,31.9968,32.0042,452773.0
2016-02-26 14:40:00,43.18,43.22,43.16,43.19,264075.0,31.9968,32.0265,31.982,32.0042,264075.0
2016-02-26 14:50:00,43.19,43.19,43.13,43.15,197019.0,32.0042,32.0042,31.9598,31.9746,197019.0
2016-02-26 15:00:00,43.14,43.27,43.13,43.26,344989.0,31.9672,32.0635,31.9598,32.0561,344989.0
2016-02-26 15:10:00,43.26,43.26,43.16,43.17,489757.0,32.0561,32.0561,31.982,31.9894,489757.0
2016-02-26 15:20:00,43.18,43.18,43.11,43.13,519667.0,31.9968,31.9968,31.945,31.9598,519667.0
2016-02-26 15:30:00,43.13,43.2,43.12,43.13,379408.0,31.9598,32.0116,31.9524,31.9598,379408.0
2016-02-26 15:40:00,43.13,43.15,43.11,43.14,749560.0,31.9598,31.9746,31.945,31.9672,749560.0
2016-02-26 15:50:00,43.14,43.18,43.1,43.14,2132887.0,31.9672,31.9968,31.9375,31.9672,2132887.0
2016-02-29 09:30:00,43.17,43.17,42.92,43.0,611985.0,31.9894,31.9894,31.8042,31.8634,611985.0
2016-02-29 09:40:00,43.0,43.14,42.99,43.08,239933.0,31.8634,31.9672,31.856,31.9227,239933.0
2016-02-29 09:50:00,43.09,43.22,43.08,43.19,212890.0,31.9301,32.0265,31.9227,32.0042,212890.0
2016-02-29 10:00:00,43.19,43.21,43.13,43.15,232870.0,32.0042,32.0191,31.9598,31.9746,232870.0
2016-02-29 10:10:00,43.15,43.26,43.13,43.23,222439.0,31.9746,32.0561,31.9598,32.0339,222439.0
2016-02-29 10:20:00,43.23,43.29,43.23,43.27,168411.0,32.0339,32.0783,32.0339,32.0635,168411.0
2016-02-29 10:30:00,43.27,43.31,43.25,43.3,194847.0,32.0635,32.0932,32.0487,32.0857,194847.0
2016-02-29 10:40:00,43.3,43.4,43.29,43.35,177758.0,32.0857,32.1598,32.0783,32.1228,177758.0
2016-02-29 10:50:00,43.35,43.42,43.34,43.4,187991.0,32.1228,32.1747,32.1154,32.1598,187991.0
2016-02-29 11:00:00,43.4,43.49,43.4,43.47,168605.0,32.1598,32.2265,32.1598,32.2117,168605.0
2016-02-29 11:10:00,43.47,43.48,43.42,43.44,166337.0,32.2117,32.2191,32.1747,32.1895,166337.0
2016-02-29 11:20:00,43.45,43.5,43.43,43.43,159958.0,32.1969,32.2339,32.1821,32.1821,159958.0
2016-02-29 11:30:00,43.44,43.59,43.43,43.58,189206.0,32.1895,32.3006,32.1821,32.2932,189206.0
2016-02-29 11:40:00,43.59,43.61,43.54,43.56,158031.0,32.3006,32.3155,32.2636,32.2784,158031.0
2016-02-29 11:50:00,43.55,43.59,43.53,43.59,108531.0,32.271,32.3006,32.2562,32.3006,108531.0
2016-02-29 12:00:00,43.58,43.59,43.49,43.51,121290.0,32.2932,32.3006,32.2265,32.2414,121290.0
2016-02-29 12:10:00,43.52,43.55,43.5,43.51,109592.0,32.2488,32.271,32.2339,32.2414,109592.0
2016-02-29 12:20:00,43.51,43.52,43.45,43.49,132091.0,32.2414,32.2488,32.1969,32.2265,132091.0
2016-02-29 12:30:00,43.48,43.49,43.43,43.43,123036.0,32.2191,32.2265,32.1821,32.1821,123036.0
2016-02-29 12:40:00,43.43,43.47,43.42,43.47,96194.0,32.1821,32.2117,32.1747,32.2117,96194.0
2016-02-29 12:50:00,43.47,43.51,43.46,43.51,115621.0,32.2117,32.2414,32.2043,32.2414,115621.0
2016-02-29 13:00:00,43.51,43.52,43.49,43.51,123294.0,32.2414,32.2488,32.2265,32.2414,123294.0
2016-02-29 13:10:00,43.51,43.51,43.42,43.44,108529.0,32.2414,32.2414,32.1747,32.1895,108529.0
2016-02-29 13:20:00,43.45,43.48,43.41,43.41,111983.0,32.1969,32.2191,32.1673,32.1673,111983.0
2016-02-29 13:30:00,43.41,43.46,43.39,43.43,96688.0,32.1673,32.2043,32.1524,32.1821,96688.0
2016-02-29 13:40:00,43.44,43.48,43.41,43.47,92809.0,32.1895,32.2191,32.1673,32.2117,92809.0
2016-02-29 13:50:00,43.48,43.5,43.45,43.48,84786.0,32.2191,32.2339,32.1969,32.2191,84786.0
2016-02-29 14:00:00,43.48,43.49,43.42,43.43,162958.0,32.2191,32.2265,32.1747,32.1821,162958.0
2016-02-29 14:10:00,43.43,43.45,43.38,43.39,160159.0,32.1821,32.1969,32.145,32.1524,160159.0
2016-02-29 14:20:00,43.39,43.39,43.31,43.36,131660.0,32.1524,32.1524,32.0932,32.1302,131660.0
2016-02-29 14:30:00,43.36,43.36,43.31,43.33,116396.0,32.1302,32.1302,32.0932,32.108,116396.0
2016-02-29 14:40:00,43.34,43.34,43.26,43.26,182701.0,32.1154,32.1154,32.0561,32.0561,182701.0
2016-02-29 14:50:00,43.26,43.32,43.25,43.25,274481.0,32.0561,32.1006,32.0487,32.0487,274481.0
2016-02-29 15:00:00,43.25,43.26,43.16,43.2,348044.0,32.0487,32.0561,31.982,32.0116,348044.0
2016-02-29 15:10:00,43.2,43.21,43.1,43.16,350374.0,32.0116,32.0191,31.9375,31.982,350374.0
2016-02-29 15:20:00,43.16,43.21,43.12,43.17,306041.0,31.982,32.0191,31.9524,31.9894,306041.0
2016-02-29 15:30:00,43.16,43.24,43.14,43.23,420476.0,31.982,32.0413,31.9672,32.0339,420476.0
2016-02-29 15:40:00,43.24,43.28,43.19,43.23,641104.0,32.0413,32.0709,32.0042,32.0339,641104.0
2016-02-29 15:50:00,43.22,43.23,43.1,43.12,2000803.0,32.0265,32.0339,31.9375,31.9524,2000803.0
2016-03-01 09:30:00,43.38,43.41,43.19,43.21,573055.0,32.145,32.1673,32.0042,32.0191,573055.0
2016-03-01 09:40:00,43.21,43.3,43.17,43.26,235327.0,32.0191,32.0857,31.9894,32.0561,235327.0
2016-03-01 09:50:00,43.26,43.42,43.25,43.38,169768.0,32.0561,32.1747,32.0487,32.145,169768.0
2016-03-01 10:00:00,43.38,43.43,43.28,43.33,355974.0,32.145,32.1821,32.0709,32.108,355974.0
2016-03-01 10:10:00,43.32,43.35,43.25,43.29,218239.0,32.1006,32.1228,32.0487,32.0783,218239.0
2016-03-01 10:20:00,43.29,43.44,43.27,43.38,213287.0,32.0783,32.1895,32.0635,32.145,213287.0
2016-03-01 10:30:00,43.37,43.42,43.34,43.39,195135.0,32.1376,32.1747,32.1154,32.1524,195135.0
2016-03-01 10:40:00,43.4,43.52,43.39,43.46,241677.0,32.1598,32.2488,32.1524,32.2043,241677.0
2016-03-01 10:50:00,43.47,43.55,43.46,43.5,250234.0,32.2117,32.271,32.2043,32.2339,250234.0
2016-03-01 11:00:00,43.5,43.52,43.43,43.45,225725.0,32.2339,32.2488,32.1821,32.1969,225725.0
2016-03-01 11:10:00,43.45,43.46,43.35,43.36,228006.0,32.1969,32.2043,32.1228,32.1302,228006.0
2016-03-01 11:20:00,43.35,43.44,43.35,43.4,188443.0,32.1228,32.1895,32.1228,32.1598,188443.0
2016-03-01 11:30:00,43.41,43.52,43.4,43.52,140154.0,32.1673,32.2488,32.1598,32.2488,140154.0
2016-03-01 11:40:00,43.52,43.54,43.43,43.45,128210.0,32.2488,32.2636,32.1821,32.1969,128210.0
2016-03-01 11:50:00,43.45,43.49,43.43,43.45,148001.0,32.1969,32.2265,32.1821,32.1969,148001.0
2016-03-01 12:00:00,43.46,43.55,43.45,43.5,188515.0,32.2043,32.271,32.1969,32.2339,188515.0
2016-03-01 12:10:00,43.5,43.51,43.41,43.43,228941.0,32.2339,32.2414,32.1673,32.1821,228941.0
2016-03-01 12:20:00,43.44,43.45,43.4,43.44,177685.0,32.1895,32.1969,32.1598,32.1895,177685.0
2016-03-01 12:30:00,43.45,43.46,43.42,43.43,166959.0,32.1969,32.2043,32.1747,32.1821,166959.0
2016-03-01 12:40:00,43.43,43.47,43.42,43.44,135410.0,32.1821,32.2117,32.1747,32.1895,135410.0
2016-03-01 12:50:00,43.45,43.47,43.44,43.45,126320.0,32.1969,32.2117,32.1895,32.1969,126320.0
2016-03-01 13:00:00,43.46,43.47,43.44,43.46,121717.0,32.2043,32.2117,32.1895,32.2043,121717.0
2016-03-01 13:10:00,43.46,43.5,43.46,43.48,141139.0,32.2043,32.2339,32.2043,32.2191,141139.0
2016-03-01 13:20:00,43.49,43.52,43.48,43.51,163029.0,32.2265,32.2488,32.2191,32.2414,163029.0
2016-03-01 13:30:00,43.5,43.53,43.5,43.5,87839.0,32.2339,32.2562,32.2339,32.2339,87839.0
2016-03-01 13:40:00,43.51,43.56,43.5,43.55,175964.0,32.2414,32.2784,32.2339,32.271,175964.0
2016-03-01 13:50:00,43.55,43.56,43.52,43.54,145624.0,32.271,32.2784,32.2488,32.2636,145624.0
2016-03-01 14:00:00,43.54,43.54,43.5,43.52,264731.0,32.2636,32.2636,32.2339,32.2488,264731.0
2016-03-01 14:10:00,43.51,43.52,43.47,43.48,402771.0,32.2414,32.2488,32.2117,32.2191,402771.0
2016-03-01 14:20:00,43.48,43.54,43.48,43.52,370584.0,32.2191,32.2636,32.2191,32.2488,370584.0
2016-03-01 14:30:00,43.52,43.54,43.49,43.49,187403.0,32.2488,32.2636,32.2265,32.2265,187403.0
2016-03-01 14:40:00,43.49,43.59,43.49,43.59,209682.0,32.2265,32.3006,32.2265,32.3006,209682.0
2016-03-01 14:50:00,43.59,43.66,43.58,43.65,219164.0,32.3006,32.3525,32.2932,32.3451,219164.0
2016-03-01 15:00:00,43.65,43.69,43.63,43.68,345386.0,32.3451,32.3747,32.3303,32.3673,345386.0
2016-03-01 15:10:00,43.68,43.68,43.61,43.64,304679.0,32.3673,32.3673,32.3155,32.3377,304679.0
2016-03-01 15:20:00,43.65,43.66,43.61,43.66,253255.0,32.3451,32.3525,32.3155,32.3525,253255.0
2016-03-01 15:30:00,43.66,43.66,43.61,43.61,261952.0,32.3525,32.3525,32.3155,32.3155,261952.0
2016-03-01 15:40:00,43.61,43.63,43.57,43.6,523386.0,32.3155,32.3303,32.2858,32.308,523386.0
2016-03-01 15:50:00,43.59,43.68,43.53,43.68,1591860.0,32.3006,32.3673,32.2562,32.3673,1591860.0
2016-03-02 09:30:00,43.47,43.57,43.42,43.56,670470.0,32.2117,32.2858,32.1747,32.2784,670470.0
2016-03-02 09:40:00,43.56,43.57,43.47,43.55,525908.0,32.2784,32.2858,32.2117,32.271,525908.0
2016-03-02 09:50:00,43.55,43.61,43.51,43.6,330530.0,32.271,32.3155,32.2414,32.308,330530.0
2016-03-02 10:00:00,43.59,43.62,43.57,43.61,235222.0,32.3006,32.3229,32.2858,32.3155,235222.0
2016-03-02 10:10:00,43.62,43.68,43.61,43.67,324191.0,32.3229,32.3673,32.3155,32.3599,324191.0
2016-03-02 10:20:00,43.66,43.69,43.6,43.61,224093.0,32.3525,32.3747,32.308,32.3155,224093.0
2016-03-02 10:30:00,43.61,43.68,43.53,43.68,234803.0,32.3155,32.3673,32.2562,32.3673,234803.0
2016-03-02 10:40:00,43.66,43.67,43.6,43.61,180865.0,32.3525,32.3599,32.308,32.3155,180865.0
2016-03-02 10:50:00,43.6,43.62,43.54,43.6,278987.0,32.308,32.3229,32.2636,32.308,278987.0
2016-03-02 11:00:00,43.6,43.69,43.59,43.67,193397.0,32.308,32.3747,32.3006,32.3599,193397.0
2016-03-02 11:10:00,43.67,43.7,43.66,43.68,126897.0,32.3599,32.3821,32.3525,32.3673,126897.0
2016-03-02 11:20:00,43.67,43.7,43.67,43.69,162795.0,32.3599,32.3821,32.3599,32.3747,162795.0
2016-03-02 11:30:00,43.7,43.73,43.63,43.65,261499.0,32.3821,32.4044,32.3303,32.3451,261499.0
2016-03-02 11:40:00,43.65,43.69,43.63,43.68,170342.0,32.3451,32.3747,32.3303,32.3673,170342.0
2016-03-02 11:50:00,43.68,43.7,43.67,43.68,174930.0,32.3673,32.3821,32.3599,32.3673,174930.0
2016-03-02 12:00:00,43.68,43.69,43.65,43.68,172649.0,32.3673,32.3747,32.3451,32.3673,172649.0
2016-03-02 12:10:00,43.68,43.7,43.67,43.7,97627.0,32.3673,32.3821,32.3599,32.3821,97627.0
2016-03-02 12:20:00,43.69,43.7,43.67,43.68,202376.0,32.3747,32.3821,32.3599,32.3673,202376.0
2016-03-02 12:30:00,43.67,43.69,43.67,43.67,182227.0,32.3599,32.3747,32.3599,32.3599,182227.0
2016-03-02 12:40:00,43.68,43.69,43.65,43.65,161188.0,32.3673,32.3747,32.3451,32.3451,161188.0
2016-03-02 12:50:00,43.65,43.68,43.64,43.68,149178.0,32.3451,32.3673,32.3377,32.3673,149178.0
2016-03-02 13:00:00,43.68,43.68,43.65,43.66,243104.0,32.3673,32.3673,32.3451,32.3525,243104.0
2016-03-02 13:10:00,43.66,43.7,43.65,43.7,146412.0,32.3525,32.3821,32.3451,32.3821,146412.0
2016-03-02 13:20:00,43.69,43.73,43.68,43.73,137192.0,32.3747,32.4044,32.3673,32.4044,137192.0
2016-03-02 13:30:00,43.72,43.73,43.69,43.7,156192.0,32.397,32.4044,32.3747,32.3821,156192.0
2016-03-02 13:40:00,43.69,43.72,43.69,43.72,92213.0,32.3747,32.397,32.3747,32.397,92213.0
2016-03-02 13:50:00,43.72,43.72,43.66,43.66,214430.0,32.397,32.397,32.3525,32.3525,214430.0
2016-03-02 14:00:00,43.66,43.69,43.66,43.69,274771.0,32.3525,32.3747,32.3525,32.3747,274771.0
2016-03-02 14:10:00,43.68,43.72,43.67,43.69,289403.0,32.3673,32.397,32.3599,32.3747,289403.0
2016-03-02 14:20:00,43.69,43.71,43.68,43.7,174107.0,32.3747,32.3896,32.3673,32.3821,174107.0
2016-03-02 14:30:00,43.7,43.73,43.69,43.73,194504.0,32.3821,32.4044,32.3747,32.4044,194504.0
2016-03-02 14:40:00,43.73,43.75,43.69,43.71,251560.0,32.4044,32.4192,32.3747,32.3896,251560.0
2016-03-02 14:50:00,43.71,43.73,43.7,43.72,190323.0,32.3896,32.4044,32.3821,32.397,190323.0
2016-03-02 15:00:00,43.71,43.72,43.67,43.68,438636.0,32.3896,32.397,32.3599,32.3673,438636.0
2016-03-02 15:10:00,43.68,43.72,43.68,43.7,372448.0,32.3673,32.397,32.3673,32.3821,372448.0
2016-03-02 15:20:00,43.7,43.71,43.68,43.69,301803.0,32.3821,32.3896,32.3673,32.3747,301803.0
2016-03-02 15:30:00,43.69,43.74,43.69,43.72,408442.0,32.3747,32.4118,32.3747,32.397,408442.0
2016-03-02 15:40:00,43.72,43.74,43.72,43.73,399664.0,32.397,32.4118,32.397,32.4044,399664.0
2016-03-02 15:50:00,43.73,43.77,43.71,43.76,1322279.0,32.4044,32.434,32.3896,32.4266,1322279.0
2016-03-03 09:30:00,43.61,43.7,43.55,43.56,601650.0,32.3155,32.3821,32.271,32.2784,601650.0
2016-03-03 09:40:00,43.56,43.68,43.54,43.68,293644.0,32.2784,32.3673,32.2636,32.3673,293644.0
2016-03-03 09:50:00,43.68,43.68,43.59,43.64,468860.0,32.3673,32.3673,32.3006,32.3377,468860.0
2016-03-03 10:00:00,43.65,43.69,43.62,43.66,301133.0,32.3451,32.3747,32.3229,32.3525,301133.0
2016-03-03 10:10:00,43.65,43.7,43.65,43.7,219087.0,32.3451,32.3821,32.3451,32.3821,219087.0
2016-03-03 10:20:00,43.69,43.72,43.65,43.65,272089.0,32.3747,32.397,32.3451,32.3451,272089.0
2016-03-03 10:30:00,43.65,43.71,43.57,43.71,993539.0,32.3451,32.3896,32.2858,32.3896,993539.0
2016-03-03 10:40:00,43.71,43.74,43.68,43.74,215017.0,32.3896,32.4118,32.3673,32.4118,215017.0
2016-03-03 10:50:00,43.73,43.77,43.63,43.64,510649.0,32.4044,32.434,32.3303,32.3377,510649.0
2016-03-03 11:00:00,43.64,43.66,43.6,43.64,382798.0,32.3377,32.3525,32.308,32.3377,382798.0
2016-03-03 11:10:00,43.65,43.77,43.64,43.74,212902.0,32.3451,32.434,32.3377,32.4118,212902.0
2016-03-03 11:20:00,43.75,43.76,43.66,43.66,376133.0,32.4192,32.4266,32.3525,32.3525,376133.0
2016-03-03 11:30:00,43.66,43.66,43.61,43.62,452675.0,32.3525,32.3525,32.3155,32.3229,452675.0
2016-03-03 11:40:00,43.62,43.64,43.59,43.59,357894.0,32.3229,32.3377,32.3006,32.3006,357894.0
2016-03-03 11:50:00,43.59,43.63,43.57,43.63,296580.0,32.3006,32.3303,32.2858,32.3303,296580.0
2016-03-03 12:00:00,43.63,43.76,43.62,43.75,291866.0,32.3303,32.4266,32.3229,32.4192,291866.0
2016-03-03 12:10:00,43.74,43.76,43.73,43.76,129280.0,32.4118,32.4266,32.4044,32.4266,129280.0
2016-03-03 12:20:00,43.75,43.77,43.74,43.76,181533.0,32.4192,32.434,32.4118,32.4266,181533.0
2016-03-03 12:30:00,43.76,43.8,43.76,43.8,158009.0,32.4266,32.4562,32.4266,32.4562,158009.0
2016-03-03 12:40:00,43.79,43.8,43.76,43.79,233752.0,32.4488,32.4562,32.4266,32.4488,233752.0
2016-03-03 12:50:00,43.78,43.79,43.75,43.76,149900.0,32.4414,32.4488,32.4192,32.4266,149900.0
2016-03-03 13:00:00,43.76,43.8,43.75,43.77,109657.0,32.4266,32.4562,32.4192,32.434,109657.0
2016-03-03 13:10:00,43.77,43.8,43.74,43.8,210051.0,32.434,32.4562,32.4118,32.4562,210051.0
2016-03-03 13:20:00,43.79,43.81,43.74,43.76,164148.0,32.4488,32.4637,32.4118,32.4266,164148.0
2016-03-03 13:30:00,43.76,43.81,43.75,43.79,171065.0,32.4266,32.4637,32.4192,32.4488,171065.0
2016-03-03 13:40:00,43.79,43.8,43.75,43.77,184207.0,32.4488,32.4562,32.4192,32.434,184207.0
2016-03-03 13:50:00,43.78,43.79,43.75,43.78,157246.0,32.4414,32.4488,32.4192,32.4414,157246.0
2016-03-03 14:00:00,43.77,43.78,43.75,43.76,139836.0,32.434,32.4414,32.4192,32.4266,139836.0
2016-03-03 14:10:00,43.76,43.78,43.74,43.76,129439.0,32.4266,32.4414,32.4118,32.4266,129439.0
2016-03-03 14:20:00,43.76,43.82,43.76,43.79,162234.0,32.4266,32.4711,32.4266,32.4488,162234.0
2016-03-03 14:30:00,43.79,43.8,43.76,43.8,174973.0,32.4488,32.4562,32.4266,32.4562,174973.0
2016-03-03 14:40:00,43.79,43.84,43.79,43.82,102373.0,32.4488,32.4859,32.4488,32.4711,102373.0
2016-03-03 14:50:00,43.81,43.86,43.81,43.86,147515.0,32.4637,32.5007,32.4637,32.5007,147515.0
2016-03-03 15:00:00,43.86,43.87,43.82,43.86,206830.0,32.5007,32.5081,32.4711,32.5007,206830.0
2016-03-03 15:10:00,43.86,43.86,43.8,43.83,257679.0,32.5007,32.5007,32.4562,32.4785,257679.0
2016-03-03 15:20:00,43.83,43.88,43.81,43.88,171709.0,32.4785,32.5155,32.4637,32.5155,171709.0
2016-03-03 15:30:00,43.88,43.92,43.84,43.9,258435.0,32.5155,32.5452,32.4859,32.5304,258435.0
2016-03-03 15:40:00,43.9,43.92,43.88,43.91,302283.0,32.5304,32.5452,32.5155,32.5378,302283.0
2016-03-03 15:50:00,43.9,43.98,43.88,43.95,1439932.0,32.5304,32.5896,32.5155,32.5674,1439932.0
2016-03-04 09:30:00,43.78,43.91,43.68,43.79,730826.0,32.4414,32.5378,32.3673,32.4488,730826.0
2016-03-04 09:40:00,43.79,43.85,43.74,43.75,514042.0,32.4488,32.4933,32.4118,32.4192,514042.0
2016-03-04 09:50:00,43.75,43.78,43.68,43.71,280171.0,32.4192,32.4414,32.3673,32.3896,280171.0
2016-03-04 10:00:00,43.72,43.8,43.71,43.78,689598.0,32.397,32.4562,32.3896,32.4414,689598.0
2016-03-04 10:10:00,43.77,43.81,43.74,43.76,206749.0,32.434,32.4637,32.4118,32.4266,206749.0
2016-03-04 10:20:00,43.77,43.84,43.76,43.82,250303.0,32.434,32.4859,32.4266,32.4711,250303.0
2016-03-04 10:30:00,43.82,43.86,43.76,43.77,293373.0,32.4711,32.5007,32.4266,32.434,293373.0
2016-03-04 10:40:00,43.78,43.9,43.77,43.84,365681.0,32.4414,32.5304,32.434,32.4859,365681.0
2016-03-04 10:50:00,43.84,43.95,43.84,43.94,683079.0,32.4859,32.5674,32.4859,32.56,683079.0
2016-03-04 11:00:00,43.94,44.03,43.93,44.0,603762.0,32.56,32.6267,32.5526,32.6045,603762.0
2016-03-04 11:10:00,44.0,44.01,43.97,44.0,331670.0,32.6045,32.6119,32.5822,32.6045,331670.0
2016-03-04 11:20:00,43.99,44.01,43.92,43.94,235429.0,32.597,32.6119,32.5452,32.56,235429.0
2016-03-04 11:30:00,43.94,44.0,43.93,43.93,177094.0,32.56,32.6045,32.5526,32.5526,177094.0
2016-03-04 11:40:00,43.93,44.01,43.88,43.99,249555.0,32.5526,32.6119,32.5155,32.597,249555.0
2016-03-04 11:50:00,44.0,44.03,43.98,44.02,242464.0,32.6045,32.6267,32.5896,32.6193,242464.0
2016-03-04 12:00:00,44.03,44.04,44.0,44.0,274076.0,32.6267,32.6341,32.6045,32.6045,274076.0
2016-03-04 12:10:00,44.01,44.03,43.99,44.0,142603.0,32.6119,32.6267,32.597,32.6045,142603.0
2016-03-04 12:20:00,44.0,44.01,43.98,44.0,176386.0,32.6045,32.6119,32.5896,32.6045,176386.0
2016-03-04 12:30:00,44.01,44.02,43.94,43.94,255579.0,32.6119,32.6193,32.56,32.56,255579.0
2016-03-04 12:40:00,43.94,44.03,43.93,44.01,194536.0,32.56,32.6267,32.5526,32.6119,194536.0
2016-03-04 12:50:00,44.02,44.06,44.0,44.06,158950.0,32.6193,32.6489,32.6045,32.6489,158950.0
2016-03-04 13:00:00,44.05,44.06,44.02,44.05,176980.0,32.6415,32.6489,32.6193,32.6415,176980.0
2016-03-04 13:10:00,44.04,44.05,44.01,44.02,127938.0,32.6341,32.6415,32.6119,32.6193,127938.0
2016-03-04 13:20:00,44.02,44.05,43.98,44.04,99845.0,32.6193,32.6415,32.5896,32.6341,99845.0
2016-03-04 13:30:00,44.05,44.06,44.0,44.05,149179.0,32.6415,32.6489,32.6045,32.6415,149179.0
2016-03-04 13:40:00,44.04,44.09,44.03,44.05,190912.0,32.6341,32.6711,32.6267,32.6415,190912.0
2016-03-04 13:50:00,44.06,44.1,44.04,44.09,199645.0,32.6489,32.6786,32.6341,32.6711,199645.0
2016-03-04 14:00:00,44.09,44.12,44.06,44.12,259421.0,32.6711,32.6934,32.6489,32.6934,259421.0
2016-03-04 14:10:00,44.12,44.15,44.11,44.11,155591.0,32.6934,32.7156,32.686,32.686,155591.0
2016-03-04 14:20:00,44.11,44.13,44.06,44.06,293168.0,32.686,32.7008,32.6489,32.6489,293168.0
2016-03-04 14:30:00,44.06,44.06,43.99,43.99,155652.0,32.6489,32.6489,32.597,32.597,155652.0
2016-03-04 14:40:00,43.99,44.05,43.99,44.05,140942.0,32.597,32.6415,32.597,32.6415,140942.0
2016-03-04 14:50:00,44.04,44.05,43.99,44.02,287902.0,32.6341,32.6415,32.597,32.6193,287902.0
2016-03-04 15:00:00,44.02,44.03,43.94,44.0,216428.0,32.6193,32.6267,32.56,32.6045,216428.0
2016-03-04 15:10:00,43.99,44.0,43.94,43.99,274048.0,32.597,32.6045,32.56,32.597,274048.0
2016-03-04 15:20:00,43.99,44.04,43.97,44.03,292488.0,32.597,32.6341,32.5822,32.6267,292488.0
2016-03-04 15:30:00,44.03,44.05,44.0,44.04,436394.0,32.6267,32.6415,32.6045,32.6341,436394.0
2016-03-04 15:40:00,44.04,44.08,44.03,44.06,503140.0,32.6341,32.6637,32.6267,32.6489,503140.0
2016-03-04 15:50:00,44.06,44.11,44.05,44.11,911161.0,32.6489,32.686,32.6415,32.686,911161.0
2016-03-07 09:30:00,43.91,44.06,43.9,43.99,790186.0,32.5378,32.6489,32.5304,32.597,790186.0
2016-03-07 09:40:00,43.99,44.01,43.91,44.01,277330.0,32.597,32.6119,32.5378,32.6119,277330.0
2016-03-07 09:50:00,44.0,44.05,43.95,43.98,276235.0,32.6045,32.6415,32.5674,32.5896,276235.0
2016-03-07 10:00:00,43.98,44.01,43.95,43.96,204430.0,32.5896,32.6119,32.5674,32.5748,204430.0
2016-03-07 10:10:00,43.96,43.98,43.92,43.95,282564.0,32.5748,32.5896,32.5452,32.5674,282564.0
2016-03-07 10:20:00,43.95,43.96,43.88,43.88,178258.0,32.5674,32.5748,32.5155,32.5155,178258.0
2016-03-07 10:30:00,43.88,43.96,43.86,43.95,194237.0,32.5155,32.5748,32.5007,32.5674,194237.0
2016-03-07 10:40:00,43.94,43.99,43.93,43.98,286660.0,32.56,32.597,32.5526,32.5896,286660.0
2016-03-07 10:50:00,43.98,44.0,43.95,43.98,195604.0,32.5896,32.6045,32.5674,32.5896,195604.0
2016-03-07 11:00:00,43.98,44.0,43.92,43.92,193665.0,32.5896,32.6045,32.5452,32.5452,193665.0
2016-03-07 11:10:00,43.92,44.03,43.91,44.01,218200.0,32.5452,32.6267,32.5378,32.6119,218200.0
2016-03-07 11:20:00,44.02,44.08,44.01,44.05,162358.0,32.6193,32.6637,32.6119,32.6415,162358.0
2016-03-07 11:30:00,44.05,44.11,44.01,44.1,203175.0,32.6415,32.686,32.6119,32.6786,203175.0
2016-03-07 11:40:00,44.09,44.14,44.05,44.07,188585.0,32.6711,32.7082,32.6415,32.6563,188585.0
2016-03-07 11:50:00,44.06,44.08,44.04,44.07,178817.0,32.6489,32.6637,32.6341,32.6563,178817.0
2016-03-07 12:00:00,44.06,44.09,44.05,44.08,104114.0,32.6489,32.6711,32.6415,32.6637,104114.0
2016-03-07 12:10:00,44.08,44.08,44.01,44.02,146202.0,32.6637,32.6637,32.6119,32.6193,146202.0
2016-03-07 12:20:00,44.02,44.04,44.01,44.01,108355.0,32.6193,32.6341,32.6119,32.6119,108355.0
2016-03-07 12:30:00,44.02,44.06,44.0,44.06,100194.0,32.6193,32.6489,32.6045,32.6489,100194.0
2016-03-07 12:40:00,44.06,44.1,44.04,44.04,127658.0,32.6489,32.6786,32.6341,32.6341,127658.0
2016-03-07 12:50:00,44.04,44.06,44.04,44.05,59195.0,32.6341,32.6489,32.6341,32.6415,59195.0
2016-03-07 13:00:00,44.06,44.12,44.05,44.12,101757.0,32.6489,32.6934,32.6415,32.6934,101757.0
2016-03-07 13:10:00,44.11,44.12,44.08,44.09,70635.0,32.686,32.6934,32.6637,32.6711,70635.0
2016-03-07 13:20:00,44.08,44.09,44.03,44.04,107737.0,32.6637,32.6711,32.6267,32.6341,107737.0
2016-03-07 13:30:00,44.05,44.06,43.99,44.01,101204.0,32.6415,32.6489,32.597,32.6119,101204.0
2016-03-07 13:40:00,44.01,44.02,43.99,44.02,90411.0,32.6119,32.6193,32.597,32.6193,90411.0
2016-03-07 13:50:00,44.02,44.03,43.99,43.99,137390.0,32.6193,32.6267,32.597,32.597,137390.0
2016-03-07 14:00:00,44.0,44.0,43.95,43.98,181598.0,32.6045,32.6045,32.5674,32.5896,181598.0
2016-03-07 14:10:00,43.98,44.01,43.97,43.97,157846.0,32.5896,32.6119,32.5822,32.5822,157846.0
2016-03-07 14:20:00,43.97,43.99,43.96,43.98,125323.0,32.5822,32.597,32.5748,32.5896,125323.0
2016-03-07 14:30:00,43.98,43.99,43.93,43.99,153898.0,32.5896,32.597,32.5526,32.597,153898.0
2016-03-07 14:40:00,43.98,44.03,43.95,44.02,210643.0,32.5896,32.6267,32.5674,32.6193,210643.0
2016-03-07 14:50:00,44.02,44.03,44.01,44.03,132108.0,32.6193,32.6267,32.6119,32.6267,132108.0
2016-03-07 15:00:00,44.02,44.03,43.96,43.98,182240.0,32.6193,32.6267,32.5748,32.5896,182240.0
2016-03-07 15:10:00,43.98,44.01,43.96,44.0,171244.0,32.5896,32.6119,32.5748,32.6045,171244.0
2016-03-07 15:20:00,44.0,44.0,43.96,44.0,173871.0,32.6045,32.6045,32.5748,32.6045,173871.0
2016-03-07 15:30:00,44.0,44.02,43.97,44.02,432267.0,32.6045,32.6193,32.5822,32.6193,432267.0
2016-03-07 15:40:00,44.02,44.02,43.96,43.98,814319.0,32.6193,32.6193,32.5748,32.5896,814319.0
2016-03-07 15:50:00,43.98,44.0,43.94,43.99,990714.0,32.5896,32.6045,32.56,32.597,990714.0
2016-03-08 09:30:00,43.92,43.96,43.81,43.82,424633.0,32.5452,32.5748,32.4637,32.4711,424633.0
2016-03-08 09:40:00,43.81,43.96,43.81,43.94,219599.0,32.4637,32.5748,32.4637,32.56,219599.0
2016-03-08 09:50:00,43.94,43.96,43.89,43.94,221944.0,32.56,32.5748,32.5229,32.56,221944.0
2016-03-08 10:00:00,43.94,44.0,43.93,43.95,237006.0,32.56,32.6045,32.5526,32.5674,237006.0
2016-03-08 10:10:00,43.95,44.0,43.95,43.99,144736.0,32.5674,32.6045,32.5674,32.597,144736.0
2016-03-08 10:20:00,43.99,44.0,43.92,43.97,230201.0,32.597,32.6045,32.5452,32.5822,230201.0
2016-03-08 10:30:00,43.97,44.0,43.95,43.99,197598.0,32.5822,32.6045,32.5674,32.597,197598.0
2016-03-08 10:40:00,44.0,44.0,43.95,43.98,230133.0,32.6045,32.6045,32.5674,32.5896,230133.0
2016-03-08 10:50:00,43.98,44.0,43.97,43.99,135830.0,32.5896,32.6045,32.5822,32.597,135830.0
2016-03-08 11:00:00,43.99,44.03,43.99,44.02,271555.0,32.597,32.6267,32.597,32.6193,271555.0
2016-03-08 11:10:00,44.02,44.08,44.01,44.08,163823.0,32.6193,32.6637,32.6119,32.6637,163823.0
2016-03-08 11:20:00,44.07,44.11,44.04,44.1,188132.0,32.6563,32.686,32.6341,32.6786,188132.0
2016-03-08 11:30:00,44.1,44.19,44.09,44.19,288347.0,32.6786,32.7452,32.6711,32.7452,288347.0
2016-03-08 11:40:00,44.19,44.27,44.18,44.26,602459.0,32.7452,32.8045,32.7378,32.7971,602459.0
2016-03-08 11:50:00,44.26,44.29,44.19,44.21,464917.0,32.7971,32.8193,32.7452,32.7601,464917.0
2016-03-08 12:00:00,44.21,44.29,44.2,44.27,256865.0,32.7601,32.8193,32.7527,32.8045,256865.0
2016-03-08 12:10:00,44.27,44.34,44.23,44.34,323359.0,32.8045,32.8564,32.7749,32.8564,323359.0
2016-03-08 12:20:00,44.34,44.34,44.31,44.32,146429.0,32.8564,32.8564,32.8342,32.8416,146429.0
2016-03-08 12:30:00,44.31,44.34,44.27,44.34,398788.0,32.8342,32.8564,32.8045,32.8564,398788.0
2016-03-08 12:40:00,44.34,44.37,44.31,44.36,491323.0,32.8564,32.8786,32.8342,32.8712,491323.0
2016-03-08 12:50:00,44.36,44.42,44.35,44.4,301293.0,32.8712,32.9157,32.8638,32.9009,301293.0
2016-03-08 13:00:00,44.4,44.4,44.36,44.39,103027.0,32.9009,32.9009,32.8712,32.8934,103027.0
2016-03-08 13:10:00,44.39,44.41,44.36,44.4,433355.0,32.8934,32.9083,32.8712,32.9009,433355.0
2016-03-08 13:20:00,44.4,44.43,44.38,44.43,417463.0,32.9009,32.9231,32.886,32.9231,417463.0
2016-03-08 13:30:00,44.43,44.43,44.35,44.36,215717.0,32.9231,32.9231,32.8638,32.8712,215717.0
2016-03-08 13:40:00,44.35,44.42,44.35,44.41,456914.0,32.8638,32.9157,32.8638,32.9083,456914.0
2016-03-08 13:50:00,44.42,44.43,44.39,44.4,192698.0,32.9157,32.9231,32.8934,32.9009,192698.0
2016-03-08 14:00:00,44.4,44.46,44.37,44.45,434105.0,32.9009,32.9453,32.8786,32.9379,434105.0
2016-03-08 14:10:00,44.45,44.47,44.42,44.44,265367.0,32.9379,32.9527,32.9157,32.9305,265367.0
2016-03-08 14:20:00,44.44,44.44,44.32,44.33,269764.0,32.9305,32.9305,32.8416,32.849,269764.0
2016-03-08 14:30:00,44.33,44.36,44.31,44.34,181442.0,32.849,32.8712,32.8342,32.8564,181442.0
2016-03-08 14:40:00,44.34,44.38,44.33,44.36,147845.0,32.8564,32.886,32.849,32.8712,147845.0
2016-03-08 14:50:00,44.36,44.39,44.31,44.36,332739.0,32.8712,32.8934,32.8342,32.8712,332739.0
2016-03-08 15:00:00,44.37,44.37,44.32,44.35,339811.0,32.8786,32.8786,32.8416,32.8638,339811.0
2016-03-08 15:10:00,44.35,44.39,44.31,44.31,433144.0,32.8638,32.8934,32.8342,32.8342,433144.0
2016-03-08 15:20:00,44.32,44.32,44.26,44.26,333210.0,32.8416,32.8416,32.7971,32.7971,333210.0
2016-03-08 15:30:00,44.27,44.29,44.25,44.27,483166.0,32.8045,32.8193,32.7897,32.8045,483166.0
2016-03-08 15:40:00,44.27,44.29,44.23,44.29,737954.0,32.8045,32.8193,32.7749,32.8193,737954.0
2016-03-08 15:50:00,44.29,44.33,44.23,44.31,1486278.0,32.8193,32.849,32.7749,32.8342,1486278.0
2016-03-09 09:30:00,44.39,44.5,44.29,44.48,802426.0,32.8934,32.975,32.8193,32.9601,802426.0
2016-03-09 09:40:00,44.48,44.61,44.44,44.6,1141870.0,32.9601,33.0565,32.9305,33.0491,1141870.0
2016-03-09 09:50:00,44.61,44.67,44.59,44.65,587692.0,33.0565,33.1009,33.0416,33.0861,587692.0
2016-03-09 10:00:00,44.65,44.65,44.53,44.54,474128.0,33.0861,33.0861,32.9972,33.0046,474128.0
2016-03-09 10:10:00,44.54,44.6,44.52,44.55,305665.0,33.0046,33.0491,32.9898,33.012,305665.0
2016-03-09 10:20:00,44.55,44.6,44.51,44.58,296627.0,33.012,33.0491,32.9824,33.0342,296627.0
2016-03-09 10:30:00,44.59,44.6,44.55,44.59,382630.0,33.0416,33.0491,33.012,33.0416,382630.0
2016-03-09 10:40:00,44.6,44.64,44.54,44.6,572712.0,33.0491,33.0787,33.0046,33.0491,572712.0
2016-03-09 10:50:00,44.6,44.61,44.51,44.59,761489.0,33.0491,33.0565,32.9824,33.0416,761489.0
2016-03-09 11:00:00,44.59,44.62,44.55,44.57,349518.0,33.0416,33.0639,33.012,33.0268,349518.0
2016-03-09 11:10:00,44.56,44.61,44.53,44.57,343101.0,33.0194,33.0565,32.9972,33.0268,343101.0
2016-03-09 11:20:00,44.58,44.6,44.53,44.59,370794.0,33.0342,33.0491,32.9972,33.0416,370794.0
2016-03-09 11:30:00,44.6,44.64,44.56,44.63,624535.0,33.0491,33.0787,33.0194,33.0713,624535.0
2016-03-09 11:40:00,44.64,44.65,44.59,44.6,668576.0,33.0787,33.0861,33.0416,33.0491,668576.0
2016-03-09 11:50:00,44.61,44.66,44.6,44.66,326760.0,33.0565,33.0935,33.0491,33.0935,326760.0
2016-03-09 12:00:00,44.65,44.66,44.64,44.66,185757.0,33.0861,33.0935,33.0787,33.0935,185757.0
2016-03-09 12:10:00,44.66,44.67,44.63,44.66,176049.0,33.0935,33.1009,33.0713,33.0935,176049.0
2016-03-09 12:20:00,44.67,44.69,44.65,44.66,388517.0,33.1009,33.1157,33.0861,33.0935,388517.0
2016-03-09 12:30:00,44.66,44.67,44.61,44.65,336633.0,33.0935,33.1009,33.0565,33.0861,336633.0
2016-03-09 12:40:00,44.65,44.65,44.6,44.62,212649.0,33.0861,33.0861,33.0491,33.0639,212649.0
2016-03-09 12:50:00,44.63,44.66,44.6,44.6,150556.0,33.0713,33.0935,33.0491,33.0491,150556.0
2016-03-09 13:00:00,44.61,44.61,44.6,44.6,67709.0,33.0565,33.0565,33.0491,33.0491,67709.0
2016-03-09 13:10:00,44.61,44.61,44.6,44.61,56849.0,33.0565,33.0565,33.0491,33.0565,56849.0
2016-03-09 13:20:00,44.6,44.63,44.59,44.59,279776.0,33.0491,33.0713,33.0416,33.0416,279776.0
2016-03-09 13:30:00,44.59,44.62,44.58,44.62,116344.0,33.0416,33.0639,33.0342,33.0639,116344.0
2016-03-09 13:40:00,44.62,44.63,44.59,44.62,247062.0,33.0639,33.0713,33.0416,33.0639,247062.0
2016-03-09 13:50:00,44.63,44.67,44.62,44.64,214813.0,33.0713,33.1009,33.0639,33.0787,214813.0
2016-03-09 14:00:00,44.64,44.66,44.6,44.65,333074.0,33.0787,33.0935,33.0491,33.0861,333074.0
2016-03-09 14:10:00,44.66,44.68,44.64,44.67,205518.0,33.0935,33.1083,33.0787,33.1009,205518.0
2016-03-09 14:20:00,44.66,44.68,44.64,44.67,202658.0,33.0935,33.1083,33.0787,33.1009,202658.0
2016-03-09 14:30:00,44.66,44.72,44.66,44.7,612703.0,33.0935,33.138,33.0935,33.1232,612703.0
2016-03-09 14:40:00,44.69,44.75,44.69,44.7,337492.0,33.1157,33.1602,33.1157,33.1232,337492.0
2016-03-09 14:50:00,44.71,44.74,44.7,44.73,314417.0,33.1306,33.1528,33.1232,33.1454,314417.0
2016-03-09 15:00:00,44.73,44.75,44.7,44.72,363100.0,33.1454,33.1602,33.1232,33.138,363100.0
2016-03-09 15:10:00,44.72,44.74,44.68,44.74,354667.0,33.138,33.1528,33.1083,33.1528,354667.0
2016-03-09 15:20:00,44.73,44.76,44.71,44.75,424434.0,33.1454,33.1676,33.1306,33.1602,424434.0
2016-03-09 15:30:00,44.75,44.77,44.72,44.74,638091.0,33.1602,33.175,33.138,33.1528,638091.0
2016-03-09 15:40:00,44.75,44.77,44.73,44.75,736389.0,33.1602,33.175,33.1454,33.1602,736389.0
2016-03-09 15:50:00,44.75,44.83,44.74,44.82,1894220.0,33.1602,33.2195,33.1528,33.2121,1894220.0
2016-03-10 09:30:00,44.84,45.0,44.82,44.99,1943000.0,33.2269,33.3455,33.2121,33.3381,1943000.0
2016-03-10 09:40:00,45.0,45.1,44.94,45.06,1958187.0,33.3455,33.4196,33.301,33.3899,1958187.0
2016-03-10 09:50:00,45.07,45.13,45.03,45.11,524609.0,33.3973,33.4418,33.3677,33.427,524609.0
2016-03-10 10:00:00,45.11,45.18,45.1,45.16,536155.0,33.427,33.4788,33.4196,33.464,536155.0
2016-03-10 10:10:00,45.16,45.18,45.1,45.18,831889.0,33.464,33.4788,33.4196,33.4788,831889.0
2016-03-10 10:20:00,45.18,45.19,45.16,45.18,2748148.0,33.4788,33.4863,33.464,33.4788,2748148.0
2016-03-10 10:30:00,45.18,45.19,45.09,45.1,1079675.0,33.4788,33.4863,33.4122,33.4196,1079675.0
2016-03-10 10:40:00,45.1,45.17,45.08,45.15,998710.0,33.4196,33.4714,33.4047,33.4566,998710.0
2016-03-10 10:50:00,45.15,45.16,44.93,44.96,1165401.0,33.4566,33.464,33.2936,33.3158,1165401.0
2016-03-10 11:00:00,44.96,44.96,44.82,44.85,701439.0,33.3158,33.3158,33.2121,33.2343,701439.0
2016-03-10 11:10:00,44.85,44.88,44.78,44.8,653792.0,33.2343,33.2565,33.1824,33.1973,653792.0
2016-03-10 11:20:00,44.79,44.82,44.71,44.82,824423.0,33.1898,33.2121,33.1306,33.2121,824423.0
2016-03-10 11:30:00,44.82,44.86,44.68,44.83,499583.0,33.2121,33.2417,33.1083,33.2195,499583.0
2016-03-10 11:40:00,44.83,44.89,44.79,44.86,365530.0,33.2195,33.264,33.1898,33.2417,365530.0
2016-03-10 11:50:00,44.86,44.96,44.85,44.91,544374.0,33.2417,33.3158,33.2343,33.2788,544374.0
2016-03-10 12:00:00,44.91,45.03,44.9,45.01,426349.0,33.2788,33.3677,33.2714,33.3529,426349.0
2016-03-10 12:10:00,45.01,45.01,44.92,44.95,339775.0,33.3529,33.3529,33.2862,33.3084,339775.0
2016-03-10 12:20:00,44.96,44.97,44.87,44.92,386572.0,33.3158,33.3232,33.2491,33.2862,386572.0
2016-03-10 12:30:00,44.92,44.93,44.84,44.88,290746.0,33.2862,33.2936,33.2269,33.2565,290746.0
2016-03-10 12:40:00,44.88,44.89,44.83,44.86,516068.0,33.2565,33.264,33.2195,33.2417,516068.0
2016-03-10 12:50:00,44.85,44.93,44.84,44.9,299871.0,33.2343,33.2936,33.2269,33.2714,299871.0
2016-03-10 13:00:00,44.91,44.92,44.87,44.89,236685.0,33.2788,33.2862,33.2491,33.264,236685.0
2016-03-10 13:10:00,44.89,44.94,44.84,44.94,178509.0,33.264,33.301,33.2269,33.301,178509.0
2016-03-10 13:20:00,44.94,45.0,44.93,44.99,490516.0,33.301,33.3455,33.2936,33.3381,490516.0
2016-03-10 13:30:00,44.98,44.99,44.96,44.98,142530.0,33.3306,33.3381,33.3158,33.3306,142530.0
2016-03-10 13:40:00,44.99,45.0,44.98,44.99,160392.0,33.3381,33.3455,33.3306,33.3381,160392.0
2016-03-10 13:50:00,45.0,45.08,44.99,45.03,297445.0,33.3455,33.4047,33.3381,33.3677,297445.0
2016-03-10 14:00:00,45.02,45.06,45.02,45.04,168212.0,33.3603,33.3899,33.3603,33.3751,168212.0
2016-03-10 14:10:00,45.04,45.06,44.99,45.0,540829.0,33.3751,33.3899,33.3381,33.3455,540829.0
2016-03-10 14:20:00,45.0,45.1,44.99,45.1,399766.0,33.3455,33.4196,33.3381,33.4196,399766.0
2016-03-10 14:30:00,45.09,45.1,45.07,45.1,273625.0,33.4122,33.4196,33.3973,33.4196,273625.0
2016-03-10 14:40:00,45.09,45.19,45.09,45.18,403506.0,33.4122,33.4863,33.4122,33.4788,403506.0
2016-03-10 14:50:00,45.18,45.18,45.14,45.17,600263.0,33.4788,33.4788,33.4492,33.4714,600263.0
2016-03-10 15:00:00,45.18,45.21,45.17,45.21,772514.0,33.4788,33.5011,33.4714,33.5011,772514.0
2016-03-10 15:10:00,45.2,45.22,45.14,45.21,701153.0,33.4937,33.5085,33.4492,33.5011,701153.0
2016-03-10 15:20:00,45.21,45.24,45.16,45.2,996907.0,33.5011,33.5233,33.464,33.4937,996907.0
2016-03-10 15:30:00,45.19,45.26,45.16,45.23,1202142.0,33.4863,33.5381,33.464,33.5159,1202142.0
2016-03-10 15:40:00,45.24,45.25,45.19,45.2,639113.0,33.5233,33.5307,33.4863,33.4937,639113.0
2016-03-10 15:50:00,45.2,45.26,45.12,45.25,1253991.0,33.4937,33.5381,33.4344,33.5307,1253991.0
2016-03-11 09:30:00,45.0,45.18,45.0,45.12,939552.0,33.6037,33.7381,33.6037,33.6933,939552.0
2016-03-11 09:40:00,45.12,45.19,45.07,45.1,716983.0,33.6933,33.7455,33.6559,33.6783,716983.0
2016-03-11 09:50:00,45.1,45.11,44.99,45.03,484319.0,33.6783,33.6858,33.5962,33.6261,484319.0
2016-03-11 10:00:00,45.04,45.06,44.94,44.96,303232.0,33.6335,33.6485,33.5589,33.5738,303232.0
2016-03-11 10:10:00,44.95,45.0,44.93,44.99,265340.0,33.5663,33.6037,33.5514,33.5962,265340.0
2016-03-11 10:20:00,44.98,45.0,44.96,44.97,170637.0,33.5887,33.6037,33.5738,33.5813,170637.0
2016-03-11 10:30:00,44.97,45.06,44.97,45.04,199204.0,33.5813,33.6485,33.5813,33.6335,199204.0
2016-03-11 10:40:00,45.04,45.1,45.01,45.04,901964.0,33.6335,33.6783,33.6111,33.6335,901964.0
2016-03-11 10:50:00,45.05,45.07,45.02,45.05,283021.0,33.641,33.6559,33.6186,33.641,283021.0
2016-03-11 11:00:00,45.05,45.15,45.03,45.12,250827.0,33.641,33.7157,33.6261,33.6933,250827.0
2016-03-11 11:10:00,45.13,45.16,45.09,45.13,232742.0,33.7007,33.7231,33.6709,33.7007,232742.0
2016-03-11 11:20:00,45.14,45.14,45.07,45.14,313857.0,33.7082,33.7082,33.6559,33.7082,313857.0
2016-03-11 11:30:00,45.14,45.14,45.06,45.1,262614.0,33.7082,33.7082,33.6485,33.6783,262614.0
2016-03-11 11:40:00,45.1,45.11,45.04,45.06,307787.0,33.6783,33.6858,33.6335,33.6485,307787.0
2016-03-11 11:50:00,45.06,45.07,45.03,45.07,180965.0,33.6485,33.6559,33.6261,33.6559,180965.0
2016-03-11 12:00:00,45.07,45.13,45.06,45.08,249723.0,33.6559,33.7007,33.6485,33.6634,249723.0
2016-03-11 12:10:00,45.09,45.12,45.06,45.12,324600.0,33.6709,33.6933,33.6485,33.6933,324600.0
2016-03-11 12:20:00,45.11,45.13,45.09,45.11,207527.0,33.6858,33.7007,33.6709,33.6858,207527.0
2016-03-11 12:30:00,45.11,45.13,45.09,45.1,131921.0,33.6858,33.7007,33.6709,33.6783,131921.0
2016-03-11 12:40:00,45.11,45.12,45.07,45.08,188828.0,33.6858,33.6933,33.6559,33.6634,188828.0
2016-03-11 12:50:00,45.08,45.11,45.07,45.09,92876.0,33.6634,33.6858,33.6559,33.6709,92876.0
2016-03-11 13:00:00,45.08,45.09,45.0,45.01,179572.0,33.6634,33.6709,33.6037,33.6111,179572.0
2016-03-11 13:10:00,45.01,45.04,45.0,45.04,113013.0,33.6111,33.6335,33.6037,33.6335,113013.0
2016-03-11 13:20:00,45.04,45.04,45.0,45.01,101158.0,33.6335,33.6335,33.6037,33.6111,101158.0
2016-03-11 13:30:00,45.01,45.03,44.99,45.0,95197.0,33.6111,33.6261,33.5962,33.6037,95197.0
2016-03-11 13:40:00,45.01,45.05,44.99,45.04,126924.0,33.6111,33.641,33.5962,33.6335,126924.0
2016-03-11 13:50:00,45.04,45.1,45.03,45.09,156034.0,33.6335,33.6783,33.6261,33.6709,156034.0
2016-03-11 14:00:00,45.1,45.12,45.06,45.07,288599.0,33.6783,33.6933,33.6485,33.6559,288599.0
2016-03-11 14:10:00,45.07,45.09,45.04,45.08,250979.0,33.6559,33.6709,33.6335,33.6634,250979.0
2016-03-11 14:20:00,45.08,45.16,45.06,45.15,346321.0,33.6634,33.7231,33.6485,33.7157,346321.0
2016-03-11 14:30:00,45.15,45.19,45.15,45.15,238116.0,33.7157,33.7455,33.7157,33.7157,238116.0
2016-03-11 14:40:00,45.16,45.17,45.11,45.15,302052.0,33.7231,33.7306,33.6858,33.7157,302052.0
2016-03-11 14:50:00,45.16,45.16,45.06,45.11,221803.0,33.7231,33.7231,33.6485,33.6858,221803.0
2016-03-11 15:00:00,45.11,45.16,45.1,45.15,295567.0,33.6858,33.7231,33.6783,33.7157,295567.0
2016-03-11 15:10:00,45.15,45.18,45.15,45.17,243889.0,33.7157,33.7381,33.7157,33.7306,243889.0
2016-03-11 15:20:00,45.16,45.25,45.16,45.23,536764.0,33.7231,33.7904,33.7231,33.7754,536764.0
2016-03-11 15:30:00,45.23,45.25,45.18,45.22,640035.0,33.7754,33.7904,33.7381,33.768,640035.0
2016-03-11 15:40:00,45.22,45.25,45.2,45.22,532290.0,33.768,33.7904,33.753,33.768,532290.0
2016-03-11 15:50:00,45.22,45.23,45.16,45.19,1879761.0,33.768,33.7754,33.7231,33.7455,1879761.0
2016-03-14 09:30:00,45.04,45.35,45.04,45.33,948407.0,33.6335,33.865,33.6335,33.8501,948407.0
2016-03-14 09:40:00,45.34,45.38,45.29,45.35,732557.0,33.8576,33.8874,33.8202,33.865,732557.0
2016-03-14 09:50:00,45.35,45.39,45.32,45.38,542931.0,33.865,33.8949,33.8426,33.8874,542931.0
2016-03-14 10:00:00,45.39,45.4,45.19,45.26,531199.0,33.8949,33.9024,33.7455,33.7978,531199.0
2016-03-14 10:10:00,45.26,45.35,45.26,45.35,475185.0,33.7978,33.865,33.7978,33.865,475185.0
2016-03-14 10:20:00,45.35,45.35,45.3,45.34,179026.0,33.865,33.865,33.8277,33.8576,179026.0
2016-03-14 10:30:00,45.34,45.34,45.22,45.27,327556.0,33.8576,33.8576,33.768,33.8053,327556.0
2016-03-14 10:40:00,45.28,45.35,45.25,45.28,163005.0,33.8128,33.865,33.7904,33.8128,163005.0
2016-03-14 10:50:00,45.28,45.29,45.2,45.26,270024.0,33.8128,33.8202,33.753,33.7978,270024.0
2016-03-14 11:00:00,45.26,45.31,45.25,45.28,111209.0,33.7978,33.8352,33.7904,33.8128,111209.0
2016-03-14 11:10:00,45.28,45.33,45.27,45.32,213336.0,33.8128,33.8501,33.8053,33.8426,213336.0
2016-03-14 11:20:00,45.32,45.35,45.32,45.34,197497.0,33.8426,33.865,33.8426,33.8576,197497.0
2016-03-14 11:30:00,45.33,45.34,45.25,45.3,165734.0,33.8501,33.8576,33.7904,33.8277,165734.0
2016-03-14 11:40:00,45.3,45.33,45.26,45.26,270363.0,33.8277,33.8501,33.7978,33.7978,270363.0
2016-03-14 11:50:00,45.27,45.32,45.26,45.32,277190.0,33.8053,33.8426,33.7978,33.8426,277190.0
2016-03-14 12:00:00,45.32,45.34,45.28,45.31,152821.0,33.8426,33.8576,33.8128,33.8352,152821.0
2016-03-14 12:10:00,45.31,45.35,45.29,45.35,194272.0,33.8352,33.865,33.8202,33.865,194272.0
2016-03-14 12:20:00,45.35,45.37,45.29,45.3,200623.0,33.865,33.88,33.8202,33.8277,200623.0
2016-03-14 12:30:00,45.3,45.34,45.3,45.31,187572.0,33.8277,33.8576,33.8277,33.8352,187572.0
2016-03-14 12:40:00,45.32,45.38,45.31,45.38,380987.0,33.8426,33.8874,33.8352,33.8874,380987.0
2016-03-14 12:50:00,45.38,45.42,45.37,45.41,247559.0,33.8874,33.9173,33.88,33.9098,247559.0
2016-03-14 13:00:00,45.41,45.42,45.34,45.35,165193.0,33.9098,33.9173,33.8576,33.865,165193.0
2016-03-14 13:10:00,45.35,45.37,45.33,45.36,99435.0,33.865,33.88,33.8501,33.8725,99435.0
2016-03-14 13:20:00,45.35,45.36,45.28,45.29,171419.0,33.865,33.8725,33.8128,33.8202,171419.0
2016-03-14 13:30:00,45.29,45.31,45.27,45.29,102193.0,33.8202,33.8352,33.8053,33.8202,102193.0
2016-03-14 13:40:00,45.28,45.31,45.26,45.27,140482.0,33.8128,33.8352,33.7978,33.8053,140482.0
2016-03-14 13:50:00,45.27,45.29,45.26,45.27,127982.0,33.8053,33.8202,33.7978,33.8053,127982.0
2016-03-14 14:00:00,45.26,45.27,45.23,45.25,145032.0,33.7978,33.8053,33.7754,33.7904,145032.0
2016-03-14 14:10:00,45.25,45.26,45.19,45.21,178587.0,33.7904,33.7978,33.7455,33.7605,178587.0
2016-03-14 14:20:00,45.21,45.26,45.19,45.26,307342.0,33.7605,33.7978,33.7455,33.7978,307342.0
2016-03-14 14:30:00,45.26,45.3,45.24,45.3,231482.0,33.7978,33.8277,33.7829,33.8277,231482.0
2016-03-14 14:40:00,45.3,45.36,45.29,45.36,246007.0,33.8277,33.8725,33.8202,33.8725,246007.0
2016-03-14 14:50:00,45.36,45.37,45.33,45.36,181613.0,33.8725,33.88,33.8501,33.8725,181613.0
2016-03-14 15:00:00,45.36,45.39,45.34,45.38,240907.0,33.8725,33.8949,33.8576,33.8874,240907.0
2016-03-14 15:10:00,45.37,45.4,45.36,45.36,232716.0,33.88,33.9024,33.8725,33.8725,232716.0
2016-03-14 15:20:00,45.36,45.4,45.35,45.4,360688.0,33.8725,33.9024,33.865,33.9024,360688.0
2016-03-14 15:30:00,45.4,45.4,45.36,45.4,213715.0,33.9024,33.9024,33.8725,33.9024,213715.0
2016-03-14 15:40:00,45.4,45.4,45.37,45.37,368166.0,33.9024,33.9024,33.88,33.88,368166.0
2016-03-14 15:50:00,45.37,45.38,45.28,45.28,972626.0,33.88,33.8874,33.8128,33.8128,972626.0
2016-03-15 09:30:00,45.08,45.28,45.07,45.23,683554.0,33.6634,33.8128,33.6559,33.7754,683554.0
2016-03-15 09:40:00,45.23,45.29,45.18,45.2,323469.0,33.7754,33.8202,33.7381,33.753,323469.0
2016-03-15 09:50:00,45.21,45.28,45.18,45.22,185250.0,33.7605,33.8128,33.7381,33.768,185250.0
2016-03-15 10:00:00,45.21,45.37,45.21,45.37,409180.0,33.7605,33.88,33.7605,33.88,409180.0
2016-03-15 10:10:00,45.37,45.44,45.36,45.42,343282.0,33.88,33.9322,33.8725,33.9173,343282.0
2016-03-15 10:20:00,45.43,45.48,45.42,45.45,632833.0,33.9248,33.9621,33.9173,33.9397,632833.0
2016-03-15 10:30:00,45.45,45.56,45.45,45.56,606734.0,33.9397,34.0218,33.9397,34.0218,606734.0
2016-03-15 10:40:00,45.56,45.56,45.5,45.56,329432.0,34.0218,34.0218,33.977,34.0218,329432.0
2016-03-15 10:50:00,45.56,45.56,45.51,45.55,206335.0,34.0218,34.0218,33.9845,34.0144,206335.0
2016-03-15 11:00:00,45.55,45.56,45.5,45.51,197775.0,34.0144,34.0218,33.977,33.9845,197775.0
2016-03-15 11:10:00,45.51,45.52,45.44,45.48,185611.0,33.9845,33.992,33.9322,33.9621,185611.0
2016-03-15 11:20:00,45.48,45.51,45.43,45.45,609890.0,33.9621,33.9845,33.9248,33.9397,609890.0
2016-03-15 11:30:00,45.45,45.46,45.39,45.4,217887.0,33.9397,33.9472,33.8949,33.9024,217887.0
2016-03-15 11:40:00,45.39,45.41,45.37,45.38,166806.0,33.8949,33.9098,33.88,33.8874,166806.0
2016-03-15 11:50:00,45.39,45.41,45.36,45.36,311103.0,33.8949,33.9098,33.8725,33.8725,311103.0
2016-03-15 12:00:00,45.35,45.37,45.33,45.34,219642.0,33.865,33.88,33.8501,33.8576,219642.0
2016-03-15 12:10:00,45.35,45.4,45.32,45.35,244869.0,33.865,33.9024,33.8426,33.865,244869.0
2016-03-15 12:20:00,45.36,45.38,45.33,45.36,254877.0,33.8725,33.8874,33.8501,33.8725,254877.0
2016-03-15 12:30:00,45.36,45.37,45.33,45.34,256032.0,33.8725,33.88,33.8501,33.8576,256032.0
2016-03-15 12:40:00,45.34,45.35,45.32,45.32,235807.0,33.8576,33.865,33.8426,33.8426,235807.0
2016-03-15 12:50:00,45.33,45.33,45.3,45.31,160700.0,33.8501,33.8501,33.8277,33.8352,160700.0
2016-03-15 13:00:00,45.3,45.31,45.29,45.3,122752.0,33.8277,33.8352,33.8202,33.8277,122752.0
2016-03-15 13:10:00,45.3,45.31,45.3,45.3,112339.0,33.8277,33.8352,33.8277,33.8277,112339.0
2016-03-15 13:20:00,45.3,45.31,45.28,45.3,158600.0,33.8277,33.8352,33.8128,33.8277,158600.0
2016-03-15 13:30:00,45.3,45.33,45.28,45.29,464647.0,33.8277,33.8501,33.8128,33.8202,464647.0
2016-03-15 13:40:00,45.29,45.3,45.26,45.27,126885.0,33.8202,33.8277,33.7978,33.8053,126885.0
2016-03-15 13:50:00,45.27,45.3,45.26,45.28,125198.0,33.8053,33.8277,33.7978,33.8128,125198.0
2016-03-15 14:00:00,45.29,45.31,45.28,45.3,125197.0,33.8202,33.8352,33.8128,33.8277,125197.0
2016-03-15 14:10:00,45.3,45.33,45.29,45.33,216199.0,33.8277,33.8501,33.8202,33.8501,216199.0
2016-03-15 14:20:00,45.33,45.34,45.26,45.27,330058.0,33.8501,33.8576,33.7978,33.8053,330058.0
2016-03-15 14:30:00,45.27,45.39,45.26,45.36,425478.0,33.8053,33.8949,33.7978,33.8725,425478.0
2016-03-15 14:40:00,45.36,45.39,45.34,45.38,193844.0,33.8725,33.8949,33.8576,33.8874,193844.0
2016-03-15 14:50:00,45.38,45.41,45.37,45.39,175042.0,33.8874,33.9098,33.88,33.8949,175042.0
2016-03-15 15:00:00,45.39,45.41,45.34,45.35,230457.0,33.8949,33.9098,33.8576,33.865,230457.0
2016-03-15 15:10:00,45.35,45.37,45.34,45.36,224895.0,33.865,33.88,33.8576,33.8725,224895.0
2016-03-15 15:20:00,45.36,45.36,45.29,45.3,204737.0,33.8725,33.8725,33.8202,33.8277,204737.0
2016-03-15 15:30:00,45.3,45.3,45.23,45.25,425780.0,33.8277,33.8277,33.7754,33.7904,425780.0
2016-03-15 15:40:00,45.25,45.28,45.18,45.2,520743.0,33.7904,33.8128,33.7381,33.753,520743.0
2016-03-15 15:50:00,45.2,45.26,45.19,45.24,1338911.0,33.753,33.7978,33.7455,33.7829,1338911.0
2016-03-16 09:30:00,45.05,45.16,44.94,44.95,655499.0,33.641,33.7231,33.5589,33.5663,655499.0
2016-03-16 09:40:00,44.95,44.98,44.85,44.86,358905.0,33.5663,33.5887,33.4917,33.4991,358905.0
2016-03-16 09:50:00,44.85,44.9,44.77,44.79,402808.0,33.4917,33.529,33.4319,33.4469,402808.0
2016-03-16 10:00:00,44.79,44.83,44.75,44.81,291767.0,33.4469,33.4767,33.417,33.4618,291767.0
2016-03-16 10:10:00,44.81,44.82,44.78,44.81,189655.0,33.4618,33.4693,33.4394,33.4618,189655.0
2016-03-16 10:20:00,44.8,44.84,44.71,44.72,550554.0,33.4543,33.4842,33.3871,33.3946,550554.0
2016-03-16 10:30:00,44.72,44.72,44.62,44.65,445740.0,33.3946,33.3946,33.3199,33.3423,445740.0
2016-03-16 10:40:00,44.65,44.68,44.6,44.65,467056.0,33.3423,33.3647,33.305,33.3423,467056.0
2016-03-16 10:50:00,44.64,44.65,44.55,44.59,327894.0,33.3348,33.3423,33.2676,33.2975,327894.0
2016-03-16 11:00:00,44.59,44.64,44.59,44.64,257222.0,33.2975,33.3348,33.2975,33.3348,257222.0
2016-03-16 11:10:00,44.64,44.64,44.63,44.64,177302.0,33.3348,33.3348,33.3274,33.3348,177302.0
2016-03-16 11:20:00,44.64,44.67,44.63,44.66,256567.0,33.3348,33.3572,33.3274,33.3498,256567.0
2016-03-16 11:30:00,44.66,44.71,44.65,44.66,201641.0,33.3498,33.3871,33.3423,33.3498,201641.0
2016-03-16 11:40:00,44.66,44.73,44.66,44.73,126757.0,33.3498,33.402,33.3498,33.402,126757.0
2016-03-16 11:50:00,44.72,44.75,44.72,44.73,435322.0,33.3946,33.417,33.3946,33.402,435322.0
2016-03-16 12:00:00,44.72,44.73,44.68,44.68,249183.0,33.3946,33.402,33.3647,33.3647,249183.0
2016-03-16 12:10:00,44.69,44.75,44.68,44.75,190170.0,33.3722,33.417,33.3647,33.417,190170.0
2016-03-16 12:20:00,44.75,44.8,44.73,44.78,308048.0,33.417,33.4543,33.402,33.4394,308048.0
2016-03-16 12:30:00,44.78,44.8,44.74,44.77,293350.0,33.4394,33.4543,33.4095,33.4319,293350.0
2016-03-16 12:40:00,44.77,44.78,44.73,44.73,156423.0,33.4319,33.4394,33.402,33.402,156423.0
2016-03-16 12:50:00,44.74,44.74,44.71,44.73,165293.0,33.4095,33.4095,33.3871,33.402,165293.0
2016-03-16 13:00:00,44.73,44.77,44.73,44.74,122077.0,33.402,33.4319,33.402,33.4095,122077.0
2016-03-16 13:10:00,44.73,44.74,44.68,44.69,154091.0,33.402,33.4095,33.3647,33.3722,154091.0
2016-03-16 13:20:00,44.68,44.74,44.68,44.73,108096.0,33.3647,33.4095,33.3647,33.402,108096.0
2016-03-16 13:30:00,44.74,44.74,44.7,44.71,134001.0,33.4095,33.4095,33.3796,33.3871,134001.0
2016-03-16 13:40:00,44.7,44.8,44.7,44.75,319337.0,33.3796,33.4543,33.3796,33.417,319337.0
2016-03-16 13:50:00,44.75,44.78,44.69,44.77,237898.0,33.417,33.4394,33.3722,33.4319,237898.0
2016-03-16 14:00:00,44.77,45.14,44.69,45.0,1128621.0,33.4319,33.7082,33.3722,33.6037,1128621.0
2016-03-16 14:10:00,44.99,45.09,44.91,44.95,477379.0,33.5962,33.6709,33.5365,33.5663,477379.0
2016-03-16 14:20:00,44.95,45.08,44.94,45.04,537308.0,33.5663,33.6634,33.5589,33.6335,537308.0
2016-03-16 14:30:00,45.03,45.05,44.95,45.03,266118.0,33.6261,33.641,33.5663,33.6261,266118.0
2016-03-16 14:40:00,45.03,45.1,45.02,45.08,313974.0,33.6261,33.6783,33.6186,33.6634,313974.0
2016-03-16 14:50:00,45.07,45.07,44.99,45.0,251130.0,33.6559,33.6559,33.5962,33.6037,251130.0
2016-03-16 15:00:00,45.0,45.05,44.99,45.01,353151.0,33.6037,33.641,33.5962,33.6111,353151.0
2016-03-16 15:10:00,45.01,45.06,44.94,45.02,527031.0,33.6111,33.6485,33.5589,33.6186,527031.0
2016-03-16 15:20:00,45.03,45.11,44.99,45.08,287952.0,33.6261,33.6858,33.5962,33.6634,287952.0
2016-03-16 15:30:00,45.08,45.16,45.06,45.16,402492.0,33.6634,33.7231,33.6485,33.7231,402492.0
2016-03-16 15:40:00,45.16,45.17,45.1,45.13,498905.0,33.7231,33.7306,33.6783,33.7007,498905.0
2016-03-16 15:50:00,45.12,45.13,45.04,45.06,1021450.0,33.6933,33.7007,33.6335,33.6485,1021450.0
2016-03-17 09:30:00,45.05,45.1,44.96,45.04,601457.0,33.641,33.6783,33.5738,33.6335,601457.0
2016-03-17 09:40:00,45.05,45.07,45.0,45.03,404170.0,33.641,33.6559,33.6037,33.6261,404170.0
2016-03-17 09:50:00,45.04,45.12,45.04,45.1,306377.0,33.6335,33.6933,33.6335,33.6783,306377.0
2016-03-17 10:00:00,45.11,45.21,45.09,45.21,442794.0,33.6858,33.7605,33.6709,33.7605,442794.0
2016-03-17 10:10:00,45.21,45.22,45.19,45.22,247340.0,33.7605,33.768,33.7455,33.768,247340.0
2016-03-17 10:20:00,45.22,45.34,45.2,45.34,341781.0,33.768,33.8576,33.753,33.8576,341781.0
2016-03-17 10:30:00,45.34,45.38,45.33,45.38,178449.0,33.8576,33.8874,33.8501,33.8874,178449.0
2016-03-17 10:40:00,45.38,45.49,45.37,45.48,431824.0,33.8874,33.9696,33.88,33.9621,431824.0
2016-03-17 10:50:00,45.48,45.49,45.41,45.41,374072.0,33.9621,33.9696,33.9098,33.9098,374072.0
2016-03-17 11:00:00,45.41,45.48,45.4,45.48,217547.0,33.9098,33.9621,33.9024,33.9621,217547.0
2016-03-17 11:10:00,45.48,45.48,45.43,45.43,370708.0,33.9621,33.9621,33.9248,33.9248,370708.0
2016-03-17 11:20:00,45.43,45.5,45.43,45.48,212588.0,33.9248,33.977,33.9248,33.9621,212588.0
2016-03-17 11:30:00,45.48,45.54,45.46,45.52,457272.0,33.9621,34.0069,33.9472,33.992,457272.0
2016-03-17 11:40:00,45.52,45.57,45.5,45.57,282353.0,33.992,34.0293,33.977,34.0293,282353.0
2016-03-17 11:50:00,45.56,45.59,45.55,45.59,123090.0,34.0218,34.0442,34.0144,34.0442,123090.0
2016-03-17 12:00:00,45.58,45.59,45.53,45.54,368303.0,34.0368,34.0442,33.9994,34.0069,368303.0
2016-03-17 12:10:00,45.53,45.57,45.49,45.56,240006.0,33.9994,34.0293,33.9696,34.0218,240006.0
2016-03-17 12:20:00,45.55,45.6,45.55,45.58,147010.0,34.0144,34.0517,34.0144,34.0368,147010.0
2016-03-17 12:30:00,45.58,45.64,45.57,45.6,395409.0,34.0368,34.0816,34.0293,34.0517,395409.0
2016-03-17 12:40:00,45.6,45.7,45.6,45.64,276043.0,34.0517,34.1264,34.0517,34.0816,276043.0
2016-03-17 12:50:00,45.65,45.69,45.63,45.67,240081.0,34.0891,34.1189,34.0741,34.104,240081.0
2016-03-17 13:00:00,45.67,45.7,45.65,45.69,270704.0,34.104,34.1264,34.0891,34.1189,270704.0
2016-03-17 13:10:00,45.69,45.7,45.67,45.69,202493.0,34.1189,34.1264,34.104,34.1189,202493.0
2016-03-17 13:20:00,45.7,45.71,45.63,45.63,305108.0,34.1264,34.1339,34.0741,34.0741,305108.0
2016-03-17 13:30:00,45.64,45.68,45.58,45.67,296521.0,34.0816,34.1115,34.0368,34.104,296521.0
2016-03-17 13:40:00,45.66,45.69,45.64,45.66,190954.0,34.0965,34.1189,34.0816,34.0965,190954.0
2016-03-17 13:50:00,45.66,45.68,45.62,45.68,211216.0,34.0965,34.1115,34.0667,34.1115,211216.0
2016-03-17 14:00:00,45.67,45.75,45.65,45.75,394907.0,34.104,34.1637,34.0891,34.1637,394907.0
2016-03-17 14:10:00,45.75,45.79,45.74,45.78,470781.0,34.1637,34.1936,34.1563,34.1861,470781.0
2016-03-17 14:20:00,45.79,45.91,45.78,45.87,959398.0,34.1936,34.2832,34.1861,34.2533,959398.0
2016-03-17 14:30:00,45.87,45.88,45.84,45.86,517979.0,34.2533,34.2608,34.2309,34.2459,517979.0
2016-03-17 14:40:00,45.86,45.86,45.79,45.8,637516.0,34.2459,34.2459,34.1936,34.2011,637516.0
2016-03-17 14:50:00,45.8,45.81,45.78,45.8,462543.0,34.2011,34.2085,34.1861,34.2011,462543.0
2016-03-17 15:00:00,45.8,45.8,45.75,45.76,435653.0,34.2011,34.2011,34.1637,34.1712,435653.0
2016-03-17 15:10:00,45.76,45.76,45.71,45.76,583979.0,34.1712,34.1712,34.1339,34.1712,583979.0
2016-03-17 15:20:00,45.76,45.79,45.74,45.77,595712.0,34.1712,34.1936,34.1563,34.1787,595712.0
2016-03-17 15:30:00,45.77,45.78,45.73,45.77,671777.0,34.1787,34.1861,34.1488,34.1787,671777.0
2016-03-17 15:40:00,45.76,45.8,45.72,45.75,822003.0,34.1712,34.2011,34.1413,34.1637,822003.0
2016-03-17 15:50:00,45.75,45.8,45.69,45.77,1983549.0,34.1637,34.2011,34.1189,34.1787,1983549.0
2016-03-18 09:30:00,45.84,45.87,45.66,45.69,5659410.0,34.2309,34.2533,34.0965,34.1189,5659410.0
2016-03-18 09:40:00,45.69,45.72,45.59,45.59,515174.0,34.1189,34.1413,34.0442,34.0442,515174.0
2016-03-18 09:50:00,45.6,45.62,45.51,45.59,541403.0,34.0517,34.0667,33.9845,34.0442,541403.0
2016-03-18 10:00:00,45.58,45.59,45.48,45.5,489872.0,34.0368,34.0442,33.9621,33.977,489872.0
2016-03-18 10:10:00,45.5,45.57,45.49,45.54,383631.0,33.977,34.0293,33.9696,34.0069,383631.0
2016-03-18 10:20:00,45.55,45.58,45.52,45.56,489614.0,34.0144,34.0368,33.992,34.0218,489614.0
2016-03-18 10:30:00,45.56,45.59,45.54,45.56,393900.0,34.0218,34.0442,34.0069,34.0218,393900.0
2016-03-18 10:40:00,45.57,45.57,45.54,45.56,426502.0,34.0293,34.0293,34.0069,34.0218,426502.0
2016-03-18 10:50:00,45.56,45.57,45.44,45.46,316433.0,34.0218,34.0293,33.9322,33.9472,316433.0
2016-03-18 11:00:00,45.47,45.48,45.45,45.47,149622.0,33.9546,33.9621,33.9397,33.9546,149622.0
2016-03-18 11:10:00,45.46,45.48,45.45,45.47,213107.0,33.9472,33.9621,33.9397,33.9546,213107.0
2016-03-18 11:20:00,45.46,45.47,45.39,45.4,291290.0,33.9472,33.9546,33.8949,33.9024,291290.0
2016-03-18 11:30:00,45.4,45.49,45.39,45.48,264724.0,33.9024,33.9696,33.8949,33.9621,264724.0
2016-03-18 11:40:00,45.48,45.5,45.46,45.48,197406.0,33.9621,33.977,33.9472,33.9621,197406.0
2016-03-18 11:50:00,45.48,45.49,45.45,45.47,131300.0,33.9621,33.9696,33.9397,33.9546,131300.0
2016-03-18 12:00:00,45.47,45.47,45.41,45.43,325320.0,33.9546,33.9546,33.9098,33.9248,325320.0
2016-03-18 12:10:00,45.44,45.46,45.43,45.46,152943.0,33.9322,33.9472,33.9248,33.9472,152943.0
2016-03-18 12:20:00,45.46,45.5,45.45,45.5,109319.0,33.9472,33.977,33.9397,33.977,109319.0
2016-03-18 12:30:00,45.5,45.5,45.45,45.48,145157.0,33.977,33.977,33.9397,33.9621,145157.0
2016-03-18 12:40:00,45.48,45.5,45.47,45.49,125978.0,33.9621,33.977,33.9546,33.9696,125978.0
2016-03-18 12:50:00,45.49,45.5,45.48,45.49,207480.0,33.9696,33.977,33.9621,33.9696,207480.0
2016-03-18 13:00:00,45.5,45.51,45.47,45.48,205807.0,33.977,33.9845,33.9546,33.9621,205807.0
2016-03-18 13:10:00,45.48,45.5,45.46,45.47,117940.0,33.9621,33.977,33.9472,33.9546,117940.0
2016-03-18 13:20:00,45.47,45.48,45.46,45.48,114965.0,33.9546,33.9621,33.9472,33.9621,114965.0
2016-03-18 13:30:00,45.48,45.53,45.48,45.53,101759.0,33.9621,33.9994,33.9621,33.9994,101759.0
2016-03-18 13:40:00,45.53,45.56,45.51,45.55,101773.0,33.9994,34.0218,33.9845,34.0144,101773.0
2016-03-18 13:50:00,45.56,45.61,45.54,45.54,292843.0,34.0218,34.0592,34.0069,34.0069,292843.0
2016-03-18 14:00:00,45.55,45.62,45.54,45.59,179189.0,34.0144,34.0667,34.0069,34.0442,179189.0
2016-03-18 14:10:00,45.59,45.65,45.58,45.65,112141.0,34.0442,34.0891,34.0368,34.0891,112141.0
2016-03-18 14:20:00,45.64,45.66,45.61,45.62,181557.0,34.0816,34.0965,34.0592,34.0667,181557.0
2016-03-18 14:30:00,45.62,45.65,45.61,45.65,132128.0,34.0667,34.0891,34.0592,34.0891,132128.0
2016-03-18 14:40:00,45.64,45.67,45.63,45.66,223787.0,34.0816,34.104,34.0741,34.0965,223787.0
2016-03-18 14:50:00,45.66,45.67,45.62,45.62,127990.0,34.0965,34.104,34.0667,34.0667,127990.0
2016-03-18 15:00:00,45.63,45.7,45.62,45.66,236308.0,34.0741,34.1264,34.0667,34.0965,236308.0
2016-03-18 15:10:00,45.67,45.75,45.66,45.74,383338.0,34.104,34.1637,34.0965,34.1563,383338.0
2016-03-18 15:20:00,45.73,45.74,45.65,45.66,254780.0,34.1488,34.1563,34.0891,34.0965,254780.0
2016-03-18 15:30:00,45.67,45.69,45.61,45.69,336261.0,34.104,34.1189,34.0592,34.1189,336261.0
2016-03-18 15:40:00,45.69,45.69,45.58,45.58,429162.0,34.1189,34.1189,34.0368,34.0368,429162.0
2016-03-18 15:50:00,45.59,45.62,45.54,45.58,1048863.0,34.0442,34.0667,34.0069,34.0368,1048863.0
2016-03-21 09:30:00,45.42,45.48,45.36,45.39,487635.0,33.9173,33.9621,33.8725,33.8949,487635.0
2016-03-21 09:40:00,45.39,45.45,45.37,45.43,363948.0,33.8949,33.9397,33.88,33.9248,363948.0
2016-03-21 09:50:00,45.42,45.55,45.42,45.55,267838.0,33.9173,34.0144,33.9173,34.0144,267838.0
2016-03-21 10:00:00,45.54,45.72,45.54,45.72,226605.0,34.0069,34.1413,34.0069,34.1413,226605.0
2016-03-21 10:10:00,45.71,45.72,45.65,45.72,160497.0,34.1339,34.1413,34.0891,34.1413,160497.0
2016-03-21 10:20:00,45.71,45.73,45.61,45.62,179745.0,34.1339,34.1488,34.0592,34.0667,179745.0
2016-03-21 10:30:00,45.62,45.73,45.6,45.71,166527.0,34.0667,34.1488,34.0517,34.1339,166527.0
2016-03-21 10:40:00,45.71,45.76,45.66,45.68,124475.0,34.1339,34.1712,34.0965,34.1115,124475.0
2016-03-21 10:50:00,45.67,45.72,45.65,45.69,105841.0,34.104,34.1413,34.0891,34.1189,105841.0
2016-03-21 11:00:00,45.7,45.74,45.67,45.71,272188.0,34.1264,34.1563,34.104,34.1339,272188.0
2016-03-21 11:10:00,45.71,45.76,45.7,45.74,289143.0,34.1339,34.1712,34.1264,34.1563,289143.0
2016-03-21 11:20:00,45.74,45.74,45.67,45.72,100189.0,34.1563,34.1563,34.104,34.1413,100189.0
2016-03-21 11:30:00,45.71,45.75,45.7,45.7,114019.0,34.1339,34.1637,34.1264,34.1264,114019.0
2016-03-21 11:40:00,45.7,45.76,45.7,45.72,122085.0,34.1264,34.1712,34.1264,34.1413,122085.0
2016-03-21 11:50:00,45.72,45.76,45.71,45.73,114579.0,34.1413,34.1712,34.1339,34.1488,114579.0
2016-03-21 12:00:00,45.73,45.79,45.73,45.78,155314.0,34.1488,34.1936,34.1488,34.1861,155314.0
2016-03-21 12:10:00,45.78,45.84,45.77,45.84,222358.0,34.1861,34.2309,34.1787,34.2309,222358.0
2016-03-21 12:20:00,45.84,45.85,45.79,45.8,294080.0,34.2309,34.2384,34.1936,34.2011,294080.0
2016-03-21 12:30:00,45.81,45.85,45.8,45.84,173852.0,34.2085,34.2384,34.2011,34.2309,173852.0
2016-03-21 12:40:00,45.84,45.85,45.8,45.8,179567.0,34.2309,34.2384,34.2011,34.2011,179567.0
2016-03-21 12:50:00,45.8,45.82,45.79,45.79,171595.0,34.2011,34.216,34.1936,34.1936,171595.0
2016-03-21 13:00:00,45.79,45.8,45.78,45.79,88716.0,34.1936,34.2011,34.1861,34.1936,88716.0
2016-03-21 13:10:00,45.8,45.84,45.79,45.84,128403.0,34.2011,34.2309,34.1936,34.2309,128403.0
2016-03-21 13:20:00,45.83,45.85,45.81,45.85,108701.0,34.2235,34.2384,34.2085,34.2384,108701.0
2016-03-21 13:30:00,45.84,45.87,45.84,45.85,194994.0,34.2309,34.2533,34.2309,34.2384,194994.0
2016-03-21 13:40:00,45.85,45.86,45.8,45.83,143385.0,34.2384,34.2459,34.2011,34.2235,143385.0
2016-03-21 13:50:00,45.84,45.86,45.81,45.81,137596.0,34.2309,34.2459,34.2085,34.2085,137596.0
2016-03-21 14:00:00,45.82,45.85,45.77,45.78,151192.0,34.216,34.2384,34.1787,34.1861,151192.0
2016-03-21 14:10:00,45.79,45.8,45.74,45.78,121545.0,34.1936,34.2011,34.1563,34.1861,121545.0
2016-03-21 14:20:00,45.79,45.81,45.76,45.76,137479.0,34.1936,34.2085,34.1712,34.1712,137479.0
2016-03-21 14:30:00,45.77,45.8,45.75,45.8,127197.0,34.1787,34.2011,34.1637,34.2011,127197.0
2016-03-21 14:40:00,45.8,45.8,45.77,45.78,125563.0,34.2011,34.2011,34.1787,34.1861,125563.0
2016-03-21 14:50:00,45.78,45.8,45.76,45.78,88502.0,34.1861,34.2011,34.1712,34.1861,88502.0
2016-03-21 15:00:00,45.77,45.77,45.71,45.75,185860.0,34.1787,34.1787,34.1339,34.1637,185860.0
2016-03-21 15:10:00,45.74,45.79,45.74,45.77,258903.0,34.1563,34.1936,34.1563,34.1787,258903.0
2016-03-21 15:20:00,45.77,45.8,45.75,45.78,193038.0,34.1787,34.2011,34.1637,34.1861,193038.0
2016-03-21 15:30:00,45.78,45.78,45.73,45.75,275006.0,34.1861,34.1861,34.1488,34.1637,275006.0
2016-03-21 15:40:00,45.74,45.77,45.71,45.71,302711.0,34.1563,34.1787,34.1339,34.1339,302711.0
2016-03-21 15:50:00,45.71,45.74,45.67,45.68,721060.0,34.1339,34.1563,34.104,34.1115,721060.0
2016-03-22 09:30:00,45.54,45.73,45.46,45.66,632738.0,34.0069,34.1488,33.9472,34.0965,632738.0
2016-03-22 09:40:00,45.66,45.67,45.48,45.51,300436.0,34.0965,34.104,33.9621,33.9845,300436.0
2016-03-22 09:50:00,45.51,45.64,45.51,45.62,320153.0,33.9845,34.0816,33.9845,34.0667,320153.0
2016-03-22 10:00:00,45.61,45.62,45.48,45.5,192828.0,34.0592,34.0667,33.9621,33.977,192828.0
2016-03-22 10:10:00,45.49,45.54,45.48,45.49,164864.0,33.9696,34.0069,33.9621,33.9696,164864.0
2016-03-22 10:20:00,45.49,45.5,45.45,45.47,232744.0,33.9696,33.977,33.9397,33.9546,232744.0
2016-03-22 10:30:00,45.47,45.55,45.46,45.55,316183.0,33.9546,34.0144,33.9472,34.0144,316183.0
2016-03-22 10:40:00,45.55,45.61,45.54,45.59,251376.0,34.0144,34.0592,34.0069,34.0442,251376.0
2016-03-22 10:50:00,45.6,45.61,45.55,45.59,164737.0,34.0517,34.0592,34.0144,34.0442,164737.0
2016-03-22 11:00:00,45.58,45.61,45.54,45.59,113810.0,34.0368,34.0592,34.0069,34.0442,113810.0
2016-03-22 11:10:00,45.59,45.64,45.59,45.61,160505.0,34.0442,34.0816,34.0442,34.0592,160505.0
2016-03-22 11:20:00,45.6,45.61,45.55,45.57,111159.0,34.0517,34.0592,34.0144,34.0293,111159.0
2016-03-22 11:30:00,45.56,45.57,45.48,45.49,137918.0,34.0218,34.0293,33.9621,33.9696,137918.0
2016-03-22 11:40:00,45.49,45.52,45.43,45.52,305670.0,33.9696,33.992,33.9248,33.992,305670.0
2016-03-22 11:50:00,45.52,45.53,45.49,45.5,208149.0,33.992,33.9994,33.9696,33.977,208149.0
2016-03-22 12:00:00,45.51,45.55,45.51,45.52,103123.0,33.9845,34.0144,33.9845,33.992,103123.0
2016-03-22 12:10:00,45.53,45.55,45.5,45.53,143492.0,33.9994,34.0144,33.977,33.9994,143492.0
2016-03-22 12:20:00,45.53,45.6,45.53,45.59,137961.0,33.9994,34.0517,33.9994,34.0442,137961.0
2016-03-22 12:30:00,45.59,45.62,45.58,45.61,150497.0,34.0442,34.0667,34.0368,34.0592,150497.0
2016-03-22 12:40:00,45.61,45.62,45.56,45.57,79277.0,34.0592,34.0667,34.0218,34.0293,79277.0
2016-03-22 12:50:00,45.57,45.62,45.55,45.61,110594.0,34.0293,34.0667,34.0144,34.0592,110594.0
2016-03-22 13:00:00,45.62,45.64,45.6,45.61,102648.0,34.0667,34.0816,34.0517,34.0592,102648.0
2016-03-22 13:10:00,45.61,45.64,45.6,45.6,95189.0,34.0592,34.0816,34.0517,34.0517,95189.0
2016-03-22 13:20:00,45.6,45.68,45.6,45.68,145429.0,34.0517,34.1115,34.0517,34.1115,145429.0
2016-03-22 13:30:00,45.67,45.68,45.6,45.62,88478.0,34.104,34.1115,34.0517,34.0667,88478.0
2016-03-22 13:40:00,45.62,45.62,45.54,45.61,154276.0,34.0667,34.0667,34.0069,34.0592,154276.0
2016-03-22 13:50:00,45.61,45.62,45.59,45.59,88053.0,34.0592,34.0667,34.0442,34.0442,88053.0
2016-03-22 14:00:00,45.6,45.61,45.55,45.55,112094.0,34.0517,34.0592,34.0144,34.0144,112094.0
2016-03-22 14:10:00,45.55,45.59,45.55,45.58,119435.0,34.0144,34.0442,34.0144,34.0368,119435.0
2016-03-22 14:20:00,45.59,45.61,45.56,45.57,115270.0,34.0442,34.0592,34.0218,34.0293,115270.0
2016-03-22 14:30:00,45.57,45.61,45.55,45.61,124627.0,34.0293,34.0592,34.0144,34.0592,124627.0
2016-03-22 14:40:00,45.61,45.64,45.58,45.59,141802.0,34.0592,34.0816,34.0368,34.0442,141802.0
2016-03-22 14:50:00,45.6,45.62,45.56,45.58,111442.0,34.0517,34.0667,34.0218,34.0368,111442.0
2016-03-22 15:00:00,45.57,45.61,45.53,45.56,205496.0,34.0293,34.0592,33.9994,34.0218,205496.0
2016-03-22 15:10:00,45.57,45.58,45.49,45.5,191216.0,34.0293,34.0368,33.9696,33.977,191216.0
2016-03-22 15:20:00,45.49,45.52,45.48,45.49,197401.0,33.9696,33.992,33.9621,33.9696,197401.0
2016-03-22 15:30:00,45.49,45.5,45.45,45.46,264878.0,33.9696,33.977,33.9397,33.9472,264878.0
2016-03-22 15:40:00,45.47,45.51,45.39,45.41,681590.0,33.9546,33.9845,33.8949,33.9098,681590.0
2016-03-22 15:50:00,45.4,45.5,45.39,45.49,1570284.0,33.9024,33.977,33.8949,33.9696,1570284.0
2016-03-23 09:30:00,45.4,45.5,45.35,45.38,444722.0,33.9024,33.977,33.865,33.8874,444722.0
2016-03-23 09:40:00,45.37,45.53,45.37,45.53,163317.0,33.88,33.9994,33.88,33.9994,163317.0
2016-03-23 09:50:00,45.53,45.6,45.5,45.59,186593.0,33.9994,34.0517,33.977,34.0442,186593.0
2016-03-23 10:00:00,45.59,45.69,45.59,45.68,211190.0,34.0442,34.1189,34.0442,34.1115,211190.0
2016-03-23 10:10:00,45.68,45.71,45.63,45.71,170033.0,34.1115,34.1339,34.0741,34.1339,170033.0
2016-03-23 10:20:00,45.71,45.71,45.63,45.64,142097.0,34.1339,34.1339,34.0741,34.0816,142097.0
2016-03-23 10:30:00,45.63,45.69,45.59,45.6,181379.0,34.0741,34.1189,34.0442,34.0517,181379.0
2016-03-23 10:40:00,45.6,45.64,45.58,45.62,137406.0,34.0517,34.0816,34.0368,34.0667,137406.0
2016-03-23 10:50:00,45.62,45.65,45.58,45.59,184540.0,34.0667,34.0891,34.0368,34.0442,184540.0
2016-03-23 11:00:00,45.59,45.62,45.55,45.62,150673.0,34.0442,34.0667,34.0144,34.0667,150673.0
2016-03-23 11:10:00,45.62,45.63,45.55,45.56,145233.0,34.0667,34.0741,34.0144,34.0218,145233.0
2016-03-23 11:20:00,45.56,45.6,45.53,45.54,131656.0,34.0218,34.0517,33.9994,34.0069,131656.0
2016-03-23 11:30:00,45.54,45.56,45.52,45.52,98901.0,34.0069,34.0218,33.992,33.992,98901.0
2016-03-23 11:40:00,45.52,45.54,45.49,45.49,141454.0,33.992,34.0069,33.9696,33.9696,141454.0
2016-03-23 11:50:00,45.49,45.52,45.48,45.51,97657.0,33.9696,33.992,33.9621,33.9845,97657.0
2016-03-23 12:00:00,45.51,45.54,45.49,45.49,152768.0,33.9845,34.0069,33.9696,33.9696,152768.0
2016-03-23 12:10:00,45.49,45.52,45.48,45.52,99616.0,33.9696,33.992,33.9621,33.992,99616.0
2016-03-23 12:20:00,45.52,45.55,45.51,45.54,101175.0,33.992,34.0144,33.9845,34.0069,101175.0
2016-03-23 12:30:00,45.55,45.57,45.52,45.55,120751.0,34.0144,34.0293,33.992,34.0144,120751.0
2016-03-23 12:40:00,45.55,45.55,45.52,45.52,125050.0,34.0144,34.0144,33.992,33.992,125050.0
2016-03-23 12:50:00,45.53,45.54,45.51,45.53,54944.0,33.9994,34.0069,33.9845,33.9994,54944.0
2016-03-23 13:00:00,45.53,45.56,45.52,45.54,77262.0,33.9994,34.0218,33.992,34.0069,77262.0
2016-03-23 13:10:00,45.54,45.58,45.5,45.52,231847.0,34.0069,34.0368,33.977,33.992,231847.0
2016-03-23 13:20:00,45.52,45.55,45.49,45.51,161868.0,33.992,34.0144,33.9696,33.9845,161868.0
2016-03-23 13:30:00,45.52,45.52,45.49,45.51,141698.0,33.992,33.992,33.9696,33.9845,141698.0
2016-03-23 13:40:00,45.52,45.57,45.52,45.55,104246.0,33.992,34.0293,33.992,34.0144,104246.0
2016-03-23 13:50:00,45.55,45.6,45.55,45.6,86557.0,34.0144,34.0517,34.0144,34.0517,86557.0
2016-03-23 14:00:00,45.6,45.66,45.59,45.64,139946.0,34.0517,34.0965,34.0442,34.0816,139946.0
2016-03-23 14:10:00,45.64,45.64,45.6,45.61,124303.0,34.0816,34.0816,34.0517,34.0592,124303.0
2016-03-23 14:20:00,45.61,45.61,45.52,45.52,158933.0,34.0592,34.0592,33.992,33.992,158933.0
2016-03-23 14:30:00,45.53,45.59,45.52,45.55,154637.0,33.9994,34.0442,33.992,34.0144,154637.0
2016-03-23 14:40:00,45.55,45.57,45.5,45.5,94097.0,34.0144,34.0293,33.977,33.977,94097.0
2016-03-23 14:50:00,45.51,45.51,45.45,45.47,116657.0,33.9845,33.9845,33.9397,33.9546,116657.0
2016-03-23 15:00:00,45.47,45.49,45.43,45.46,151634.0,33.9546,33.9696,33.9248,33.9472,151634.0
2016-03-23 15:10:00,45.47,45.51,45.45,45.46,159582.0,33.9546,33.9845,33.9397,33.9472,159582.0
2016-03-23 15:20:00,45.47,45.48,45.43,45.46,136671.0,33.9546,33.9621,33.9248,33.9472,136671.0
2016-03-23 15:30:00,45.47,45.51,45.42,45.47,240252.0,33.9546,33.9845,33.9173,33.9546,240252.0
2016-03-23 15:40:00,45.47,45.54,45.45,45.52,287472.0,33.9546,34.0069,33.9397,33.992,287472.0
2016-03-23 15:50:00,45.52,45.55,45.47,45.48,692708.0,33.992,34.0144,33.9546,33.9621,692708.0
2016-03-24 09:30:00,45.45,45.53,45.36,45.48,409187.0,33.9397,33.9994,33.8725,33.9621,409187.0
2016-03-24 09:40:00,45.48,45.52,45.38,45.48,238350.0,33.9621,33.992,33.8874,33.9621,238350.0
2016-03-24 09:50:00,45.49,45.5,45.4,45.41,338554.0,33.9696,33.977,33.9024,33.9098,338554.0
2016-03-24 10:00:00,45.41,45.41,45.25,45.28,417443.0,33.9098,33.9098,33.7904,33.8128,417443.0
2016-03-24 10:10:00,45.28,45.33,45.25,45.31,281686.0,33.8128,33.8501,33.7904,33.8352,281686.0
2016-03-24 10:20:00,45.32,45.35,45.28,45.34,319990.0,33.8426,33.865,33.8128,33.8576,319990.0
2016-03-24 10:30:00,45.34,45.37,45.23,45.26,416058.0,33.8576,33.88,33.7754,33.7978,416058.0
2016-03-24 10:40:00,45.25,45.27,45.21,45.23,522454.0,33.7904,33.8053,33.7605,33.7754,522454.0
2016-03-24 10:50:00,45.23,45.28,45.21,45.23,161937.0,33.7754,33.8128,33.7605,33.7754,161937.0
2016-03-24 11:00:00,45.22,45.26,45.19,45.23,305647.0,33.768,33.7978,33.7455,33.7754,305647.0
2016-03-24 11:10:00,45.23,45.3,45.22,45.28,194157.0,33.7754,33.8277,33.768,33.8128,194157.0
2016-03-24 11:20:00,45.28,45.37,45.26,45.34,159292.0,33.8128,33.88,33.7978,33.8576,159292.0
2016-03-24 11:30:00,45.34,45.39,45.32,45.35,170210.0,33.8576,33.8949,33.8426,33.865,170210.0
2016-03-24 11:40:00,45.35,45.39,45.29,45.39,212426.0,33.865,33.8949,33.8202,33.8949,212426.0
2016-03-24 11:50:00,45.39,45.39,45.31,45.35,83023.0,33.8949,33.8949,33.8352,33.865,83023.0
2016-03-24 12:00:00,45.35,45.41,45.33,45.4,91479.0,33.865,33.9098,33.8501,33.9024,91479.0
2016-03-24 12:10:00,45.41,45.44,45.39,45.4,127519.0,33.9098,33.9322,33.8949,33.9024,127519.0
2016-03-24 12:20:00,45.4,45.41,45.37,45.38,75848.0,33.9024,33.9098,33.88,33.8874,75848.0
2016-03-24 12:30:00,45.39,45.4,45.33,45.34,109164.0,33.8949,33.9024,33.8501,33.8576,109164.0
2016-03-24 12:40:00,45.34,45.36,45.29,45.3,142932.0,33.8576,33.8725,33.8202,33.8277,142932.0
2016-03-24 12:50:00,45.3,45.35,45.29,45.33,99109.0,33.8277,33.865,33.8202,33.8501,99109.0
2016-03-24 13:00:00,45.33,45.35,45.31,45.34,110294.0,33.8501,33.865,33.8352,33.8576,110294.0
2016-03-24 13:10:00,45.34,45.39,45.34,45.37,120814.0,33.8576,33.8949,33.8576,33.88,120814.0
2016-03-24 13:20:00,45.37,45.42,45.36,45.41,90983.0,33.88,33.9173,33.8725,33.9098,90983.0
2016-03-24 13:30:00,45.41,45.44,45.4,45.43,175916.0,33.9098,33.9322,33.9024,33.9248,175916.0
2016-03-24 13:40:00,45.42,45.48,45.42,45.47,173479.0,33.9173,33.9621,33.9173,33.9546,173479.0
2016-03-24 13:50:00,45.47,45.48,45.45,45.45,113466.0,33.9546,33.9621,33.9397,33.9397,113466.0
2016-03-24 14:00:00,45.46,45.49,45.45,45.48,116161.0,33.9472,33.9696,33.9397,33.9621,116161.0
2016-03-24 14:10:00,45.48,45.49,45.47,45.47,126460.0,33.9621,33.9696,33.9546,33.9546,126460.0
2016-03-24 14:20:00,45.47,45.52,45.47,45.52,200116.0,33.9546,33.992,33.9546,33.992,200116.0
2016-03-24 14:30:00,45.52,45.54,45.49,45.54,240207.0,33.992,34.0069,33.9696,34.0069,240207.0
2016-03-24 14:40:00,45.54,45.55,45.52,45.53,113957.0,34.0069,34.0144,33.992,33.9994,113957.0
2016-03-24 14:50:00,45.53,45.54,45.53,45.54,75181.0,33.9994,34.0069,33.9994,34.0069,75181.0
2016-03-24 15:00:00,45.53,45.54,45.48,45.48,120646.0,33.9994,34.0069,33.9621,33.9621,120646.0
2016-03-24 15:10:00,45.48,45.52,45.48,45.52,149873.0,33.9621,33.992,33.9621,33.992,149873.0
2016-03-24 15:20:00,45.52,45.54,45.51,45.52,178712.0,33.992,34.0069,33.9845,33.992,178712.0
2016-03-24 15:30:00,45.52,45.53,45.49,45.52,207242.0,33.992,33.9994,33.9696,33.992,207242.0
2016-03-24 15:40:00,45.51,45.55,45.5,45.55,309231.0,33.9845,34.0144,33.977,34.0144,309231.0
2016-03-24 15:50:00,45.55,45.6,45.54,45.59,793943.0,34.0144,34.0517,34.0069,34.0442,793943.0
2016-03-28 09:30:00,45.56,45.84,45.51,45.81,640860.0,34.0218,34.2309,33.9845,34.2085,640860.0
2016-03-28 09:40:00,45.81,45.85,45.77,45.79,243131.0,34.2085,34.2384,34.1787,34.1936,243131.0
2016-03-28 09:50:00,45.78,45.81,45.64,45.65,193282.0,34.1861,34.2085,34.0816,34.0891,193282.0
2016-03-28 10:00:00,45.65,45.68,45.61,45.64,176934.0,34.0891,34.1115,34.0592,34.0816,176934.0
2016-03-28 10:10:00,45.63,45.68,45.62,45.66,150897.0,34.0741,34.1115,34.0667,34.0965,150897.0
2016-03-28 10:20:00,45.65,45.67,45.6,45.66,116189.0,34.0891,34.104,34.0517,34.0965,116189.0
2016-03-28 10:30:00,45.66,45.7,45.6,45.62,588809.0,34.0965,34.1264,34.0517,34.0667,588809.0
2016-03-28 10:40:00,45.63,45.65,45.57,45.61,181229.0,34.0741,34.0891,34.0293,34.0592,181229.0
2016-03-28 10:50:00,45.61,45.67,45.59,45.64,190086.0,34.0592,34.104,34.0442,34.0816,190086.0
2016-03-28 11:00:00,45.64,45.7,45.63,45.68,443809.0,34.0816,34.1264,34.0741,34.1115,443809.0
2016-03-28 11:10:00,45.67,45.68,45.59,45.6,185728.0,34.104,34.1115,34.0442,34.0517,185728.0
2016-03-28 11:20:00,45.61,45.62,45.56,45.59,172171.0,34.0592,34.0667,34.0218,34.0442,172171.0
2016-03-28 11:30:00,45.6,45.63,45.59,45.63,111076.0,34.0517,34.0741,34.0442,34.0741,111076.0
2016-03-28 11:40:00,45.63,45.7,45.62,45.69,171671.0,34.0741,34.1264,34.0667,34.1189,171671.0
2016-03-28 11:50:00,45.7,45.78,45.69,45.78,207382.0,34.1264,34.1861,34.1189,34.1861,207382.0
2016-03-28 12:00:00,45.78,45.8,45.77,45.8,169748.0,34.1861,34.2011,34.1787,34.2011,169748.0
2016-03-28 12:10:00,45.79,45.82,45.78,45.81,218484.0,34.1936,34.216,34.1861,34.2085,218484.0
2016-03-28 12:20:00,45.8,45.82,45.8,45.81,178850.0,34.2011,34.216,34.2011,34.2085,178850.0
2016-03-28 12:30:00,45.81,45.81,45.77,45.79,124884.0,34.2085,34.2085,34.1787,34.1936,124884.0
2016-03-28 12:40:00,45.79,45.81,45.77,45.8,118947.0,34.1936,34.2085,34.1787,34.2011,118947.0
2016-03-28 12:50:00,45.8,45.82,45.77,45.81,147289.0,34.2011,34.216,34.1787,34.2085,147289.0
2016-03-28 13:00:00,45.81,45.82,45.79,45.82,187841.0,34.2085,34.216,34.1936,34.216,187841.0
2016-03-28 13:10:00,45.82,45.83,45.79,45.81,130882.0,34.216,34.2235,34.1936,34.2085,130882.0
2016-03-28 13:20:00,45.82,45.83,45.8,45.82,173840.0,34.216,34.2235,34.2011,34.216,173840.0
2016-03-28 13:30:00,45.83,45.84,45.82,45.84,241054.0,34.2235,34.2309,34.216,34.2309,241054.0
2016-03-28 13:40:00,45.84,45.87,45.83,45.85,393115.0,34.2309,34.2533,34.2235,34.2384,393115.0
2016-03-28 13:50:00,45.85,45.88,45.84,45.88,228747.0,34.2384,34.2608,34.2309,34.2608,228747.0
2016-03-28 14:00:00,45.88,45.9,45.86,45.86,248024.0,34.2608,34.2757,34.2459,34.2459,248024.0
2016-03-28 14:10:00,45.87,45.9,45.86,45.9,189351.0,34.2533,34.2757,34.2459,34.2757,189351.0
2016-03-28 14:20:00,45.89,45.93,45.89,45.91,421151.0,34.2683,34.2981,34.2683,34.2832,421151.0
2016-03-28 14:30:00,45.91,45.91,45.87,45.9,191784.0,34.2832,34.2832,34.2533,34.2757,191784.0
2016-03-28 14:40:00,45.89,45.9,45.8,45.86,171556.0,34.2683,34.2757,34.2011,34.2459,171556.0
2016-03-28 14:50:00,45.86,45.87,45.73,45.76,406128.0,34.2459,34.2533,34.1488,34.1712,406128.0
2016-03-28 15:00:00,45.76,45.85,45.75,45.81,291248.0,34.1712,34.2384,34.1637,34.2085,291248.0
2016-03-28 15:10:00,45.8,45.82,45.78,45.8,320483.0,34.2011,34.216,34.1861,34.2011,320483.0
2016-03-28 15:20:00,45.81,45.85,45.77,45.79,321069.0,34.2085,34.2384,34.1787,34.1936,321069.0
2016-03-28 15:30:00,45.78,45.83,45.77,45.8,318229.0,34.1861,34.2235,34.1787,34.2011,318229.0
2016-03-28 15:40:00,45.81,45.83,45.76,45.8,366083.0,34.2085,34.2235,34.1712,34.2011,366083.0
2016-03-28 15:50:00,45.8,45.8,45.72,45.78,1066066.0,34.2011,34.2011,34.1413,34.1861,1066066.0
2016-03-29 09:30:00,45.88,45.94,45.81,45.88,897656.0,34.2608,34.3056,34.2085,34.2608,897656.0
2016-03-29 09:40:00,45.89,45.95,45.88,45.92,427779.0,34.2683,34.3131,34.2608,34.2907,427779.0
2016-03-29 09:50:00,45.92,45.94,45.87,45.91,320686.0,34.2907,34.3056,34.2533,34.2832,320686.0
2016-03-29 10:00:00,45.91,46.1,45.91,46.05,2293939.0,34.2832,34.4251,34.2832,34.3878,2293939.0
2016-03-29 10:10:00,46.05,46.11,46.03,46.09,435332.0,34.3878,34.4326,34.3728,34.4176,435332.0
2016-03-29 10:20:00,46.09,46.13,46.08,46.09,457635.0,34.4176,34.4475,34.4102,34.4176,457635.0
2016-03-29 10:30:00,46.09,46.18,46.08,46.16,479058.0,34.4176,34.4848,34.4102,34.4699,479058.0
2016-03-29 10:40:00,46.16,46.22,46.15,46.22,352853.0,34.4699,34.5147,34.4624,34.5147,352853.0
2016-03-29 10:50:00,46.21,46.23,46.13,46.21,377446.0,34.5072,34.5222,34.4475,34.5072,377446.0
2016-03-29 11:00:00,46.21,46.22,46.17,46.21,461705.0,34.5072,34.5147,34.4774,34.5072,461705.0
2016-03-29 11:10:00,46.22,46.22,46.13,46.16,452311.0,34.5147,34.5147,34.4475,34.4699,452311.0
2016-03-29 11:20:00,46.16,46.18,46.09,46.17,362707.0,34.4699,34.4848,34.4176,34.4774,362707.0
2016-03-29 11:30:00,46.16,46.19,46.14,46.18,387075.0,34.4699,34.4923,34.455,34.4848,387075.0
2016-03-29 11:40:00,46.18,46.2,46.14,46.19,458665.0,34.4848,34.4998,34.455,34.4923,458665.0
2016-03-29 11:50:00,46.19,46.21,46.17,46.2,564048.0,34.4923,34.5072,34.4774,34.4998,564048.0
2016-03-29 12:00:00,46.2,46.23,46.18,46.21,342702.0,34.4998,34.5222,34.4848,34.5072,342702.0
2016-03-29 12:10:00,46.21,46.24,46.2,46.22,304730.0,34.5072,34.5296,34.4998,34.5147,304730.0
2016-03-29 12:20:00,46.23,46.45,46.22,46.43,886683.0,34.5222,34.6865,34.5147,34.6715,886683.0
2016-03-29 12:30:00,46.43,46.45,46.34,46.37,549917.0,34.6715,34.6865,34.6043,34.6267,549917.0
2016-03-29 12:40:00,46.37,46.43,46.36,46.4,533525.0,34.6267,34.6715,34.6192,34.6491,533525.0
2016-03-29 12:50:00,46.41,46.42,46.35,46.36,618925.0,34.6566,34.6641,34.6118,34.6192,618925.0
2016-03-29 13:00:00,46.36,46.42,46.32,46.41,631410.0,34.6192,34.6641,34.5894,34.6566,631410.0
2016-03-29 13:10:00,46.41,46.42,46.38,46.4,404901.0,34.6566,34.6641,34.6342,34.6491,404901.0
2016-03-29 13:20:00,46.41,46.42,46.38,46.41,382526.0,34.6566,34.6641,34.6342,34.6566,382526.0
2016-03-29 13:30:00,46.4,46.41,46.34,46.39,416484.0,34.6491,34.6566,34.6043,34.6416,416484.0
2016-03-29 13:40:00,46.38,46.42,46.38,46.41,320984.0,34.6342,34.6641,34.6342,34.6566,320984.0
2016-03-29 13:50:00,46.41,46.45,46.4,46.44,471918.0,34.6566,34.6865,34.6491,34.679,471918.0
2016-03-29 14:00:00,46.44,46.48,46.4,46.44,892985.0,34.679,34.7089,34.6491,34.679,892985.0
2016-03-29 14:10:00,46.43,46.46,46.4,46.41,704982.0,34.6715,34.6939,34.6491,34.6566,704982.0
2016-03-29 14:20:00,46.41,46.49,46.4,46.48,779344.0,34.6566,34.7163,34.6491,34.7089,779344.0
2016-03-29 14:30:00,46.48,46.5,46.45,46.46,327201.0,34.7089,34.7238,34.6865,34.6939,327201.0
2016-03-29 14:40:00,46.46,46.48,46.41,46.43,372771.0,34.6939,34.7089,34.6566,34.6715,372771.0
2016-03-29 14:50:00,46.43,46.46,46.38,46.45,398985.0,34.6715,34.6939,34.6342,34.6865,398985.0
2016-03-29 15:00:00,46.46,46.46,46.42,46.44,312150.0,34.6939,34.6939,34.6641,34.679,312150.0
2016-03-29 15:10:00,46.44,46.48,46.43,46.48,753702.0,34.679,34.7089,34.6715,34.7089,753702.0
2016-03-29 15:20:00,46.48,46.48,46.45,46.48,395638.0,34.7089,34.7089,34.6865,34.7089,395638.0
2016-03-29 15:30:00,46.48,46.5,46.46,46.49,683210.0,34.7089,34.7238,34.6939,34.7163,683210.0
2016-03-29 15:40:00,46.48,46.5,46.46,46.5,676901.0,34.7089,34.7238,34.6939,34.7238,676901.0
2016-03-29 15:50:00,46.5,46.51,46.47,46.5,1932909.0,34.7238,34.7313,34.7014,34.7238,1932909.0
2016-03-30 09:30:00,46.63,46.66,46.42,46.43,870456.0,34.8209,34.8433,34.6641,34.6715,870456.0
2016-03-30 09:40:00,46.43,46.45,46.36,46.43,513577.0,34.6715,34.6865,34.6192,34.6715,513577.0
2016-03-30 09:50:00,46.43,46.49,46.39,46.47,456127.0,34.6715,34.7163,34.6416,34.7014,456127.0
2016-03-30 10:00:00,46.47,46.48,46.37,46.4,501280.0,34.7014,34.7089,34.6267,34.6491,501280.0
2016-03-30 10:10:00,46.39,46.46,46.39,46.41,327986.0,34.6416,34.6939,34.6416,34.6566,327986.0
2016-03-30 10:20:00,46.41,46.45,46.39,46.41,425095.0,34.6566,34.6865,34.6416,34.6566,425095.0
2016-03-30 10:30:00,46.41,46.42,46.33,46.38,449797.0,34.6566,34.6641,34.5968,34.6342,449797.0
2016-03-30 10:40:00,46.38,46.54,46.37,46.5,608061.0,34.6342,34.7537,34.6267,34.7238,608061.0
2016-03-30 10:50:00,46.51,46.54,46.48,46.54,242277.0,34.7313,34.7537,34.7089,34.7537,242277.0
2016-03-30 11:00:00,46.54,46.64,46.52,46.64,364701.0,34.7537,34.8283,34.7387,34.8283,364701.0
2016-03-30 11:10:00,46.64,46.7,46.62,46.67,444252.0,34.8283,34.8731,34.8134,34.8507,444252.0
2016-03-30 11:20:00,46.68,46.7,46.63,46.66,517791.0,34.8582,34.8731,34.8209,34.8433,517791.0
2016-03-30 11:30:00,46.66,46.66,46.57,46.62,369820.0,34.8433,34.8433,34.7761,34.8134,369820.0
2016-03-30 11:40:00,46.62,46.62,46.53,46.54,276331.0,34.8134,34.8134,34.7462,34.7537,276331.0
2016-03-30 11:50:00,46.54,46.6,46.5,46.59,217634.0,34.7537,34.7985,34.7238,34.791,217634.0
2016-03-30 12:00:00,46.59,46.66,46.58,46.63,231489.0,34.791,34.8433,34.7835,34.8209,231489.0
2016-03-30 12:10:00,46.63,46.68,46.61,46.66,184477.0,34.8209,34.8582,34.8059,34.8433,184477.0
2016-03-30 12:20:00,46.67,46.7,46.63,46.63,163905.0,34.8507,34.8731,34.8209,34.8209,163905.0
2016-03-30 12:30:00,46.63,46.68,46.61,46.61,161202.0,34.8209,34.8582,34.8059,34.8059,161202.0
2016-03-30 12:40:00,46.61,46.66,46.6,46.62,121292.0,34.8059,34.8433,34.7985,34.8134,121292.0
2016-03-30 12:50:00,46.61,46.63,46.6,46.61,128921.0,34.8059,34.8209,34.7985,34.8059,128921.0
2016-03-30 13:00:00,46.61,46.62,46.58,46.59,243257.0,34.8059,34.8134,34.7835,34.791,243257.0
2016-03-30 13:10:00,46.59,46.6,46.57,46.58,125541.0,34.791,34.7985,34.7761,34.7835,125541.0
2016-03-30 13:20:00,46.58,46.6,46.53,46.55,121121.0,34.7835,34.7985,34.7462,34.7611,121121.0
2016-03-30 13:30:00,46.55,46.57,46.52,46.57,199650.0,34.7611,34.7761,34.7387,34.7761,199650.0
2016-03-30 13:40:00,46.56,46.58,46.55,46.57,170353.0,34.7686,34.7835,34.7611,34.7761,170353.0
2016-03-30 13:50:00,46.56,46.64,46.56,46.63,203700.0,34.7686,34.8283,34.7686,34.8209,203700.0
2016-03-30 14:00:00,46.62,46.63,46.59,46.6,243369.0,34.8134,34.8209,34.791,34.7985,243369.0
2016-03-30 14:10:00,46.59,46.65,46.58,46.61,273432.0,34.791,34.8358,34.7835,34.8059,273432.0
2016-03-30 14:20:00,46.6,46.65,46.58,46.65,171079.0,34.7985,34.8358,34.7835,34.8358,171079.0
2016-03-30 14:30:00,46.65,46.66,46.59,46.59,287286.0,34.8358,34.8433,34.791,34.791,287286.0
2016-03-30 14:40:00,46.59,46.6,46.53,46.58,251564.0,34.791,34.7985,34.7462,34.7835,251564.0
2016-03-30 14:50:00,46.58,46.62,46.57,46.62,149845.0,34.7835,34.8134,34.7761,34.8134,149845.0
2016-03-30 15:00:00,46.61,46.62,46.59,46.61,303749.0,34.8059,34.8134,34.791,34.8059,303749.0
2016-03-30 15:10:00,46.6,46.68,46.6,46.66,539701.0,34.7985,34.8582,34.7985,34.8433,539701.0
2016-03-30 15:20:00,46.66,46.72,46.66,46.71,460811.0,34.8433,34.8881,34.8433,34.8806,460811.0
2016-03-30 15:30:00,46.71,46.73,46.7,46.7,320404.0,34.8806,34.8955,34.8731,34.8731,320404.0
2016-03-30 15:40:00,46.71,46.72,46.64,46.65,420699.0,34.8806,34.8881,34.8283,34.8358,420699.0
2016-03-30 15:50:00,46.64,46.66,46.56,46.59,832695.0,34.8283,34.8433,34.7686,34.791,832695.0
2016-03-31 09:30:00,46.55,46.87,46.55,46.87,1104529.0,34.7611,35.0001,34.7611,35.0001,1104529.0
2016-03-31 09:40:00,46.88,46.88,46.68,46.73,490710.0,35.0076,35.0076,34.8582,34.8955,490710.0
2016-03-31 09:50:00,46.72,46.81,46.68,46.78,497161.0,34.8881,34.9553,34.8582,34.9329,497161.0
2016-03-31 10:00:00,46.78,46.8,46.74,46.8,560463.0,34.9329,34.9478,34.903,34.9478,560463.0
2016-03-31 10:10:00,46.8,46.8,46.73,46.78,504695.0,34.9478,34.9478,34.8955,34.9329,504695.0
2016-03-31 10:20:00,46.77,46.79,46.68,46.71,281760.0,34.9254,34.9403,34.8582,34.8806,281760.0
2016-03-31 10:30:00,46.71,46.79,46.71,46.79,155797.0,34.8806,34.9403,34.8806,34.9403,155797.0
2016-03-31 10:40:00,46.79,46.81,46.77,46.77,258855.0,34.9403,34.9553,34.9254,34.9254,258855.0
2016-03-31 10:50:00,46.77,46.77,46.7,46.7,197276.0,34.9254,34.9254,34.8731,34.8731,197276.0
2016-03-31 11:00:00,46.7,46.76,46.7,46.75,195506.0,34.8731,34.9179,34.8731,34.9105,195506.0
2016-03-31 11:10:00,46.76,46.76,46.64,46.65,283894.0,34.9179,34.9179,34.8283,34.8358,283894.0
2016-03-31 11:20:00,46.65,46.71,46.61,46.71,275466.0,34.8358,34.8806,34.8059,34.8806,275466.0
2016-03-31 11:30:00,46.71,46.72,46.62,46.65,194876.0,34.8806,34.8881,34.8134,34.8358,194876.0
2016-03-31 11:40:00,46.66,46.69,46.63,46.65,272270.0,34.8433,34.8657,34.8209,34.8358,272270.0
2016-03-31 11:50:00,46.65,46.7,46.59,46.68,241168.0,34.8358,34.8731,34.791,34.8582,241168.0
2016-03-31 12:00:00,46.68,46.69,46.63,46.68,179812.0,34.8582,34.8657,34.8209,34.8582,179812.0
2016-03-31 12:10:00,46.68,46.69,46.64,46.67,123395.0,34.8582,34.8657,34.8283,34.8507,123395.0
2016-03-31 12:20:00,46.66,46.67,46.61,46.64,228508.0,34.8433,34.8507,34.8059,34.8283,228508.0
2016-03-31 12:30:00,46.64,46.65,46.59,46.59,164910.0,34.8283,34.8358,34.791,34.791,164910.0
2016-03-31 12:40:00,46.59,46.64,46.58,46.62,188299.0,34.791,34.8283,34.7835,34.8134,188299.0
2016-03-31 12:50:00,46.61,46.62,46.57,46.59,325314.0,34.8059,34.8134,34.7761,34.791,325314.0
2016-03-31 13:00:00,46.58,46.62,46.54,46.55,340076.0,34.7835,34.8134,34.7537,34.7611,340076.0
2016-03-31 13:10:00,46.54,46.56,46.53,46.54,219012.0,34.7537,34.7686,34.7462,34.7537,219012.0
2016-03-31 13:20:00,46.54,46.55,46.53,46.54,120198.0,34.7537,34.7611,34.7462,34.7537,120198.0
2016-03-31 13:30:00,46.53,46.54,46.48,46.48,185733.0,34.7462,34.7537,34.7089,34.7089,185733.0
2016-03-31 13:40:00,46.48,46.49,46.46,46.46,111913.0,34.7089,34.7163,34.6939,34.6939,111913.0
2016-03-31 13:50:00,46.46,46.48,46.43,46.48,377036.0,34.6939,34.7089,34.6715,34.7089,377036.0
2016-03-31 14:00:00,46.48,46.49,46.42,46.42,408804.0,34.7089,34.7163,34.6641,34.6641,408804.0
2016-03-31 14:10:00,46.42,46.43,46.42,46.42,248165.0,34.6641,34.6715,34.6641,34.6641,248165.0
2016-03-31 14:20:00,46.42,46.43,46.42,46.42,249148.0,34.6641,34.6715,34.6641,34.6641,249148.0
2016-03-31 14:30:00,46.42,46.43,46.37,46.38,385441.0,34.6641,34.6715,34.6267,34.6342,385441.0
2016-03-31 14:40:00,46.39,46.43,46.38,46.41,324940.0,34.6416,34.6715,34.6342,34.6566,324940.0
2016-03-31 14:50:00,46.41,46.44,46.36,46.39,303017.0,34.6566,34.679,34.6192,34.6416,303017.0
2016-03-31 15:00:00,46.39,46.4,46.34,46.34,184979.0,34.6416,34.6491,34.6043,34.6043,184979.0
2016-03-31 15:10:00,46.34,46.37,46.32,46.36,188540.0,34.6043,34.6267,34.5894,34.6192,188540.0
2016-03-31 15:20:00,46.36,46.4,46.35,46.37,233503.0,34.6192,34.6491,34.6118,34.6267,233503.0
2016-03-31 15:30:00,46.38,46.4,46.36,46.39,218160.0,34.6342,34.6491,34.6192,34.6416,218160.0
2016-03-31 15:40:00,46.39,46.44,46.36,46.39,593103.0,34.6416,34.679,34.6192,34.6416,593103.0
2016-03-31 15:50:00,46.39,46.4,46.33,46.38,1048080.0,34.6416,34.6491,34.5968,34.6342,1048080.0
2016-04-01 09:30:00,46.14,46.44,46.11,46.43,1086660.0,34.455,34.679,34.4326,34.6715,1086660.0
2016-04-01 09:40:00,46.43,46.48,46.28,46.29,436901.0,34.6715,34.7089,34.5595,34.567,436901.0
2016-04-01 09:50:00,46.29,46.35,46.2,46.3,453675.0,34.567,34.6118,34.4998,34.5744,453675.0
2016-04-01 10:00:00,46.31,46.45,46.3,46.45,442653.0,34.5819,34.6865,34.5744,34.6865,442653.0
2016-04-01 10:10:00,46.45,46.53,46.42,46.46,429563.0,34.6865,34.7462,34.6641,34.6939,429563.0
2016-04-01 10:20:00,46.46,46.56,46.44,46.53,248953.0,34.6939,34.7686,34.679,34.7462,248953.0
2016-04-01 10:30:00,46.52,46.56,46.47,46.52,368058.0,34.7387,34.7686,34.7014,34.7387,368058.0
2016-04-01 10:40:00,46.51,46.55,46.5,46.5,303553.0,34.7313,34.7611,34.7238,34.7238,303553.0
2016-04-01 10:50:00,46.5,46.53,46.47,46.52,281293.0,34.7238,34.7462,34.7014,34.7387,281293.0
2016-04-01 11:00:00,46.53,46.54,46.5,46.52,203990.0,34.7462,34.7537,34.7238,34.7387,203990.0
2016-04-01 11:10:00,46.52,46.57,46.5,46.54,241650.0,34.7387,34.7761,34.7238,34.7537,241650.0
2016-04-01 11:20:00,46.53,46.61,46.53,46.59,228144.0,34.7462,34.8059,34.7462,34.791,228144.0
2016-04-01 11:30:00,46.6,46.63,46.59,46.59,267905.0,34.7985,34.8209,34.791,34.791,267905.0
2016-04-01 11:40:00,46.59,46.6,46.53,46.55,143321.0,34.791,34.7985,34.7462,34.7611,143321.0
2016-04-01 11:50:00,46.55,46.55,46.47,46.48,1090782.0,34.7611,34.7611,34.7014,34.7089,1090782.0
2016-04-01 12:00:00,46.48,46.5,46.47,46.48,120471.0,34.7089,34.7238,34.7014,34.7089,120471.0
2016-04-01 12:10:00,46.47,46.51,46.45,46.49,154417.0,34.7014,34.7313,34.6865,34.7163,154417.0
2016-04-01 12:20:00,46.5,46.5,46.46,46.47,73360.0,34.7238,34.7238,34.6939,34.7014,73360.0
2016-04-01 12:30:00,46.48,46.48,46.45,46.45,76703.0,34.7089,34.7089,34.6865,34.6865,76703.0
2016-04-01 12:40:00,46.46,46.51,46.45,46.51,105447.0,34.6939,34.7313,34.6865,34.7313,105447.0
2016-04-01 12:50:00,46.5,46.51,46.47,46.49,142690.0,34.7238,34.7313,34.7014,34.7163,142690.0
2016-04-01 13:00:00,46.5,46.51,46.48,46.51,129260.0,34.7238,34.7313,34.7089,34.7313,129260.0
2016-04-01 13:10:00,46.5,46.51,46.5,46.51,222283.0,34.7238,34.7313,34.7238,34.7313,222283.0
2016-04-01 13:20:00,46.5,46.63,46.5,46.61,228080.0,34.7238,34.8209,34.7238,34.8059,228080.0
2016-04-01 13:30:00,46.62,46.67,46.6,46.65,110568.0,34.8134,34.8507,34.7985,34.8358,110568.0
2016-04-01 13:40:00,46.65,46.65,46.63,46.64,140242.0,34.8358,34.8358,34.8209,34.8283,140242.0
2016-04-01 13:50:00,46.65,46.73,46.64,46.72,259449.0,34.8358,34.8955,34.8283,34.8881,259449.0
2016-04-01 14:00:00,46.73,46.77,46.71,46.73,220460.0,34.8955,34.9254,34.8806,34.8955,220460.0
2016-04-01 14:10:00,46.73,46.75,46.72,46.74,156001.0,34.8955,34.9105,34.8881,34.903,156001.0
2016-04-01 14:20:00,46.74,46.75,46.72,46.72,151423.0,34.903,34.9105,34.8881,34.8881,151423.0
2016-04-01 14:30:00,46.72,46.8,46.72,46.76,181048.0,34.8881,34.9478,34.8881,34.9179,181048.0
2016-04-01 14:40:00,46.76,46.8,46.75,46.79,220920.0,34.9179,34.9478,34.9105,34.9403,220920.0
2016-04-01 14:50:00,46.79,46.8,46.74,46.74,173758.0,34.9403,34.9478,34.903,34.903,173758.0
2016-04-01 15:00:00,46.74,46.78,46.74,46.75,171321.0,34.903,34.9329,34.903,34.9105,171321.0
2016-04-01 15:10:00,46.76,46.77,46.71,46.75,240457.0,34.9179,34.9254,34.8806,34.9105,240457.0
2016-04-01 15:20:00,46.75,46.75,46.71,46.75,118222.0,34.9105,34.9105,34.8806,34.9105,118222.0
2016-04-01 15:30:00,46.75,46.79,46.74,46.77,330736.0,34.9105,34.9403,34.903,34.9254,330736.0
2016-04-01 15:40:00,46.78,46.81,46.76,46.79,698283.0,34.9329,34.9553,34.9179,34.9403,698283.0
2016-04-01 15:50:00,46.78,46.87,46.74,46.84,1570504.0,34.9329,35.0001,34.903,34.9777,1570504.0
2016-04-04 09:30:00,46.84,46.93,46.73,46.85,756275.0,34.9777,35.0449,34.8955,34.9852,756275.0
2016-04-04 09:40:00,46.85,46.91,46.78,46.87,326996.0,34.9852,35.03,34.9329,35.0001,326996.0
2016-04-04 09:50:00,46.87,46.88,46.71,46.74,234694.0,35.0001,35.0076,34.8806,34.903,234694.0
2016-04-04 10:00:00,46.74,46.86,46.74,46.82,448484.0,34.903,34.9926,34.903,34.9627,448484.0
2016-04-04 10:10:00,46.82,46.83,46.68,46.7,284092.0,34.9627,34.9702,34.8582,34.8731,284092.0
2016-04-04 10:20:00,46.71,46.75,46.67,46.7,221031.0,34.8806,34.9105,34.8507,34.8731,221031.0
2016-04-04 10:30:00,46.7,46.73,46.55,46.57,320577.0,34.8731,34.8955,34.7611,34.7761,320577.0
2016-04-04 10:40:00,46.58,46.62,46.5,46.6,233932.0,34.7835,34.8134,34.7238,34.7985,233932.0
2016-04-04 10:50:00,46.59,46.61,46.57,46.57,152077.0,34.791,34.8059,34.7761,34.7761,152077.0
2016-04-04 11:00:00,46.57,46.67,46.56,46.62,198931.0,34.7761,34.8507,34.7686,34.8134,198931.0
2016-04-04 11:10:00,46.63,46.7,46.6,46.65,108746.0,34.8209,34.8731,34.7985,34.8358,108746.0
2016-04-04 11:20:00,46.65,46.66,46.6,46.61,92601.0,34.8358,34.8433,34.7985,34.8059,92601.0
2016-04-04 11:30:00,46.61,46.69,46.61,46.67,202263.0,34.8059,34.8657,34.8059,34.8507,202263.0
2016-04-04 11:40:00,46.66,46.69,46.64,46.64,167976.0,34.8433,34.8657,34.8283,34.8283,167976.0
2016-04-04 11:50:00,46.65,46.68,46.63,46.66,104117.0,34.8358,34.8582,34.8209,34.8433,104117.0
2016-04-04 12:00:00,46.66,46.69,46.64,46.67,152553.0,34.8433,34.8657,34.8283,34.8507,152553.0
2016-04-04 12:10:00,46.68,46.74,46.68,46.73,101130.0,34.8582,34.903,34.8582,34.8955,101130.0
2016-04-04 12:20:00,46.73,46.74,46.66,46.68,124258.0,34.8955,34.903,34.8433,34.8582,124258.0
2016-04-04 12:30:00,46.67,46.69,46.66,46.68,44020.0,34.8507,34.8657,34.8433,34.8582,44020.0
2016-04-04 12:40:00,46.67,46.73,46.67,46.73,112667.0,34.8507,34.8955,34.8507,34.8955,112667.0
2016-04-04 12:50:00,46.73,46.75,46.7,46.72,191041.0,34.8955,34.9105,34.8731,34.8881,191041.0
2016-04-04 13:00:00,46.72,46.73,46.68,46.7,80718.0,34.8881,34.8955,34.8582,34.8731,80718.0
2016-04-04 13:10:00,46.7,46.7,46.66,46.66,79135.0,34.8731,34.8731,34.8433,34.8433,79135.0
2016-04-04 13:20:00,46.66,46.7,46.65,46.69,90070.0,34.8433,34.8731,34.8358,34.8657,90070.0
2016-04-04 13:30:00,46.69,46.71,46.65,46.69,127292.0,34.8657,34.8806,34.8358,34.8657,127292.0
2016-04-04 13:40:00,46.68,46.71,46.68,46.69,181424.0,34.8582,34.8806,34.8582,34.8657,181424.0
2016-04-04 13:50:00,46.69,46.7,46.64,46.66,219041.0,34.8657,34.8731,34.8283,34.8433,219041.0
2016-04-04 14:00:00,46.66,46.66,46.61,46.62,91990.0,34.8433,34.8433,34.8059,34.8134,91990.0
2016-04-04 14:10:00,46.62,46.64,46.59,46.62,153322.0,34.8134,34.8283,34.791,34.8134,153322.0
2016-04-04 14:20:00,46.63,46.71,46.62,46.71,182642.0,34.8209,34.8806,34.8134,34.8806,182642.0
2016-04-04 14:30:00,46.71,46.73,46.68,46.68,175909.0,34.8806,34.8955,34.8582,34.8582,175909.0
2016-04-04 14:40:00,46.68,46.74,46.68,46.74,168823.0,34.8582,34.903,34.8582,34.903,168823.0
2016-04-04 14:50:00,46.74,46.74,46.69,46.71,224337.0,34.903,34.903,34.8657,34.8806,224337.0
2016-04-04 15:00:00,46.71,46.77,46.7,46.75,186038.0,34.8806,34.9254,34.8731,34.9105,186038.0
2016-04-04 15:10:00,46.75,46.8,46.75,46.76,194028.0,34.9105,34.9478,34.9105,34.9179,194028.0
2016-04-04 15:20:00,46.77,46.8,46.74,46.78,343340.0,34.9254,34.9478,34.903,34.9329,343340.0
2016-04-04 15:30:00,46.78,46.83,46.78,46.8,293535.0,34.9329,34.9702,34.9329,34.9478,293535.0
2016-04-04 15:40:00,46.8,46.83,46.78,46.81,368321.0,34.9478,34.9702,34.9329,34.9553,368321.0
2016-04-04 15:50:00,46.82,46.89,46.79,46.88,1191786.0,34.9627,35.015,34.9403,35.0076,1191786.0
2016-04-05 09:30:00,46.62,46.78,46.53,46.63,816093.0,34.8134,34.9329,34.7462,34.8209,816093.0
2016-04-05 09:40:00,46.62,46.7,46.59,46.7,250286.0,34.8134,34.8731,34.791,34.8731,250286.0
2016-04-05 09:50:00,46.69,46.73,46.65,46.65,206905.0,34.8657,34.8955,34.8358,34.8358,206905.0
2016-04-05 10:00:00,46.66,46.7,46.65,46.68,294616.0,34.8433,34.8731,34.8358,34.8582,294616.0
2016-04-05 10:10:00,46.68,46.81,46.67,46.69,426024.0,34.8582,34.9553,34.8507,34.8657,426024.0
2016-04-05 10:20:00,46.7,46.72,46.64,46.69,186172.0,34.8731,34.8881,34.8283,34.8657,186172.0
2016-04-05 10:30:00,46.69,46.74,46.65,46.66,242633.0,34.8657,34.903,34.8358,34.8433,242633.0
2016-04-05 10:40:00,46.66,46.67,46.6,46.65,211147.0,34.8433,34.8507,34.7985,34.8358,211147.0
2016-04-05 10:50:00,46.65,46.67,46.59,46.66,131368.0,34.8358,34.8507,34.791,34.8433,131368.0
2016-04-05 11:00:00,46.66,46.69,46.65,46.67,117238.0,34.8433,34.8657,34.8358,34.8507,117238.0
2016-04-05 11:10:00,46.68,46.74,46.67,46.7,328794.0,34.8582,34.903,34.8507,34.8731,328794.0
2016-04-05 11:20:00,46.7,46.72,46.69,46.72,86290.0,34.8731,34.8881,34.8657,34.8881,86290.0
2016-04-05 11:30:00,46.72,46.74,46.64,46.65,149708.0,34.8881,34.903,34.8283,34.8358,149708.0
2016-04-05 11:40:00,46.64,46.67,46.62,46.65,91112.0,34.8283,34.8507,34.8134,34.8358,91112.0
2016-04-05 11:50:00,46.65,46.66,46.61,46.64,93183.0,34.8358,34.8433,34.8059,34.8283,93183.0
2016-04-05 12:00:00,46.65,46.65,46.61,46.64,134793.0,34.8358,34.8358,34.8059,34.8283,134793.0
2016-04-05 12:10:00,46.64,46.67,46.6,46.61,170302.0,34.8283,34.8507,34.7985,34.8059,170302.0
2016-04-05 12:20:00,46.61,46.67,46.6,46.65,155596.0,34.8059,34.8507,34.7985,34.8358,155596.0
2016-04-05 12:30:00,46.64,46.66,46.6,46.64,120449.0,34.8283,34.8433,34.7985,34.8283,120449.0
2016-04-05 12:40:00,46.64,46.66,46.6,46.6,76375.0,34.8283,34.8433,34.7985,34.7985,76375.0
2016-04-05 12:50:00,46.61,46.62,46.59,46.59,132916.0,34.8059,34.8134,34.791,34.791,132916.0
2016-04-05 13:00:00,46.6,46.6,46.53,46.53,128722.0,34.7985,34.7985,34.7462,34.7462,128722.0
2016-04-05 13:10:00,46.53,46.58,46.53,46.56,125487.0,34.7462,34.7835,34.7462,34.7686,125487.0
2016-04-05 13:20:00,46.56,46.6,46.55,46.6,117411.0,34.7686,34.7985,34.7611,34.7985,117411.0
2016-04-05 13:30:00,46.6,46.6,46.51,46.51,142640.0,34.7985,34.7985,34.7313,34.7313,142640.0
2016-04-05 13:40:00,46.51,46.56,46.51,46.54,99057.0,34.7313,34.7686,34.7313,34.7537,99057.0
2016-04-05 13:50:00,46.54,46.59,46.52,46.57,117625.0,34.7537,34.791,34.7387,34.7761,117625.0
2016-04-05 14:00:00,46.57,46.57,46.53,46.55,113095.0,34.7761,34.7761,34.7462,34.7611,113095.0
2016-04-05 14:10:00,46.55,46.6,46.54,46.59,147628.0,34.7611,34.7985,34.7537,34.791,147628.0
2016-04-05 14:20:00,46.58,46.65,46.58,46.64,130805.0,34.7835,34.8358,34.7835,34.8283,130805.0
2016-04-05 14:30:00,46.64,46.66,46.62,46.66,133276.0,34.8283,34.8433,34.8134,34.8433,133276.0
2016-04-05 14:40:00,46.65,46.69,46.63,46.66,152561.0,34.8358,34.8657,34.8209,34.8433,152561.0
2016-04-05 14:50:00,46.66,46.71,46.66,46.67,124407.0,34.8433,34.8806,34.8433,34.8507,124407.0
2016-04-05 15:00:00,46.68,46.69,46.62,46.62,122417.0,34.8582,34.8657,34.8134,34.8134,122417.0
2016-04-05 15:10:00,46.62,46.63,46.57,46.58,388852.0,34.8134,34.8209,34.7761,34.7835,388852.0
2016-04-05 15:20:00,46.58,46.6,46.54,46.57,421038.0,34.7835,34.7985,34.7537,34.7761,421038.0
2016-04-05 15:30:00,46.56,46.59,46.46,46.47,536722.0,34.7686,34.791,34.6939,34.7014,536722.0
2016-04-05 15:40:00,46.48,46.53,46.44,46.51,430714.0,34.7089,34.7462,34.679,34.7313,430714.0
2016-04-05 15:50:00,46.51,46.55,46.45,46.55,1018335.0,34.7313,34.7611,34.6865,34.7611,1018335.0
2016-04-06 09:30:00,46.57,46.66,46.53,46.55,518294.0,34.7761,34.8433,34.7462,34.7611,518294.0
2016-04-06 09:40:00,46.55,46.57,46.48,46.48,175708.0,34.7611,34.7761,34.7089,34.7089,175708.0
2016-04-06 09:50:00,46.49,46.54,46.46,46.49,190548.0,34.7163,34.7537,34.6939,34.7163,190548.0
2016-04-06 10:00:00,46.5,46.53,46.44,46.48,197723.0,34.7238,34.7462,34.679,34.7089,197723.0
2016-04-06 10:10:00,46.48,46.5,46.4,46.41,152058.0,34.7089,34.7238,34.6491,34.6566,152058.0
2016-04-06 10:20:00,46.4,46.48,46.38,46.46,114768.0,34.6491,34.7089,34.6342,34.6939,114768.0
2016-04-06 10:30:00,46.46,46.5,46.4,46.49,223138.0,34.6939,34.7238,34.6491,34.7163,223138.0
2016-04-06 10:40:00,46.49,46.57,46.49,46.53,135376.0,34.7163,34.7761,34.7163,34.7462,135376.0
2016-04-06 10:50:00,46.53,46.57,46.46,46.56,259824.0,34.7462,34.7761,34.6939,34.7686,259824.0
2016-04-06 11:00:00,46.56,46.59,46.48,46.51,192043.0,34.7686,34.791,34.7089,34.7313,192043.0
2016-04-06 11:10:00,46.51,46.52,46.44,46.49,143690.0,34.7313,34.7387,34.679,34.7163,143690.0
2016-04-06 11:20:00,46.48,46.55,46.48,46.54,150808.0,34.7089,34.7611,34.7089,34.7537,150808.0
2016-04-06 11:30:00,46.55,46.57,46.48,46.5,240903.0,34.7611,34.7761,34.7089,34.7238,240903.0
2016-04-06 11:40:00,46.49,46.52,46.48,46.48,123362.0,34.7163,34.7387,34.7089,34.7089,123362.0
2016-04-06 11:50:00,46.48,46.53,46.48,46.53,115240.0,34.7089,34.7462,34.7089,34.7462,115240.0
2016-04-06 12:00:00,46.52,46.53,46.5,46.5,79526.0,34.7387,34.7462,34.7238,34.7238,79526.0
2016-04-06 12:10:00,46.5,46.51,46.45,46.46,112265.0,34.7238,34.7313,34.6865,34.6939,112265.0
2016-04-06 12:20:00,46.47,46.52,46.46,46.5,102734.0,34.7014,34.7387,34.6939,34.7238,102734.0
2016-04-06 12:30:00,46.51,46.53,46.5,46.52,54320.0,34.7313,34.7462,34.7238,34.7387,54320.0
2016-04-06 12:40:00,46.53,46.54,46.49,46.49,99467.0,34.7462,34.7537,34.7163,34.7163,99467.0
2016-04-06 12:50:00,46.48,46.54,46.48,46.51,100418.0,34.7089,34.7537,34.7089,34.7313,100418.0
2016-04-06 13:00:00,46.51,46.51,46.45,46.5,105705.0,34.7313,34.7313,34.6865,34.7238,105705.0
2016-04-06 13:10:00,46.5,46.55,46.49,46.51,127635.0,34.7238,34.7611,34.7163,34.7313,127635.0
2016-04-06 13:20:00,46.51,46.51,46.47,46.48,151080.0,34.7313,34.7313,34.7014,34.7089,151080.0
2016-04-06 13:30:00,46.47,46.52,46.47,46.52,159165.0,34.7014,34.7387,34.7014,34.7387,159165.0
2016-04-06 13:40:00,46.52,46.56,46.51,46.53,162500.0,34.7387,34.7686,34.7313,34.7462,162500.0
2016-04-06 13:50:00,46.53,46.54,46.48,46.53,124092.0,34.7462,34.7537,34.7089,34.7462,124092.0
2016-04-06 14:00:00,46.54,46.54,46.41,46.45,264675.0,34.7537,34.7537,34.6566,34.6865,264675.0
2016-04-06 14:10:00,46.45,46.49,46.42,46.48,120171.0,34.6865,34.7163,34.6641,34.7089,120171.0
2016-04-06 14:20:00,46.48,46.5,46.46,46.47,122023.0,34.7089,34.7238,34.6939,34.7014,122023.0
2016-04-06 14:30:00,46.48,46.49,46.42,46.46,163480.0,34.7089,34.7163,34.6641,34.6939,163480.0
2016-04-06 14:40:00,46.46,46.48,46.44,46.47,105835.0,34.6939,34.7089,34.679,34.7014,105835.0
2016-04-06 14:50:00,46.47,46.53,46.45,46.51,114205.0,34.7014,34.7462,34.6865,34.7313,114205.0
2016-04-06 15:00:00,46.52,46.6,46.5,46.58,295493.0,34.7387,34.7985,34.7238,34.7835,295493.0
2016-04-06 15:10:00,46.59,46.64,46.56,46.63,186600.0,34.791,34.8283,34.7686,34.8209,186600.0
2016-04-06 15:20:00,46.63,46.64,46.61,46.64,203915.0,34.8209,34.8283,34.8059,34.8283,203915.0
2016-04-06 15:30:00,46.64,46.68,46.61,46.62,286427.0,34.8283,34.8582,34.8059,34.8134,286427.0
2016-04-06 15:40:00,46.62,46.69,46.61,46.69,262666.0,34.8134,34.8657,34.8059,34.8657,262666.0
2016-04-06 15:50:00,46.69,46.73,46.66,46.72,1081183.0,34.8657,34.8955,34.8433,34.8881,1081183.0
2016-04-07 09:30:00,46.5,46.58,46.32,46.34,531552.0,34.7238,34.7835,34.5894,34.6043,531552.0
2016-04-07 09:40:00,46.35,46.37,46.29,46.34,276865.0,34.6118,34.6267,34.567,34.6043,276865.0
2016-04-07 09:50:00,46.34,46.36,46.29,46.3,359743.0,34.6043,34.6192,34.567,34.5744,359743.0
2016-04-07 10:00:00,46.3,46.4,46.28,46.37,218426.0,34.5744,34.6491,34.5595,34.6267,218426.0
2016-04-07 10:10:00,46.36,46.38,46.29,46.32,163862.0,34.6192,34.6342,34.567,34.5894,163862.0
2016-04-07 10:20:00,46.32,46.34,46.28,46.3,203596.0,34.5894,34.6043,34.5595,34.5744,203596.0
2016-04-07 10:30:00,46.29,46.36,46.27,46.35,203291.0,34.567,34.6192,34.552,34.6118,203291.0
2016-04-07 10:40:00,46.35,46.36,46.32,46.36,181462.0,34.6118,34.6192,34.5894,34.6192,181462.0
2016-04-07 10:50:00,46.36,46.44,46.35,46.4,132106.0,34.6192,34.679,34.6118,34.6491,132106.0
2016-04-07 11:00:00,46.39,46.4,46.34,46.38,111512.0,34.6416,34.6491,34.6043,34.6342,111512.0
2016-04-07 11:10:00,46.38,46.46,46.37,46.44,132874.0,34.6342,34.6939,34.6267,34.679,132874.0
2016-04-07 11:20:00,46.44,46.44,46.37,46.39,186671.0,34.679,34.679,34.6267,34.6416,186671.0
2016-04-07 11:30:00,46.39,46.46,46.37,46.45,212772.0,34.6416,34.6939,34.6267,34.6865,212772.0
2016-04-07 11:40:00,46.45,46.46,46.4,46.41,118912.0,34.6865,34.6939,34.6491,34.6566,118912.0
2016-04-07 11:50:00,46.41,46.42,46.35,46.38,131578.0,34.6566,34.6641,34.6118,34.6342,131578.0
2016-04-07 12:00:00,46.38,46.4,46.33,46.37,94076.0,34.6342,34.6491,34.5968,34.6267,94076.0
2016-04-07 12:10:00,46.35,46.38,46.3,46.3,159373.0,34.6118,34.6342,34.5744,34.5744,159373.0
2016-04-07 12:20:00,46.3,46.32,46.26,46.29,111879.0,34.5744,34.5894,34.5446,34.567,111879.0
2016-04-07 12:30:00,46.29,46.32,46.26,46.3,107250.0,34.567,34.5894,34.5446,34.5744,107250.0
2016-04-07 12:40:00,46.31,46.33,46.29,46.32,116095.0,34.5819,34.5968,34.567,34.5894,116095.0
2016-04-07 12:50:00,46.32,46.38,46.3,46.35,129790.0,34.5894,34.6342,34.5744,34.6118,129790.0
2016-04-07 13:00:00,46.34,46.36,46.28,46.33,146645.0,34.6043,34.6192,34.5595,34.5968,146645.0
2016-04-07 13:10:00,46.33,46.34,46.29,46.33,133949.0,34.5968,34.6043,34.567,34.5968,133949.0
2016-04-07 13:20:00,46.33,46.34,46.29,46.32,74563.0,34.5968,34.6043,34.567,34.5894,74563.0
2016-04-07 13:30:00,46.32,46.37,46.31,46.37,84506.0,34.5894,34.6267,34.5819,34.6267,84506.0
2016-04-07 13:40:00,46.37,46.38,46.27,46.28,152224.0,34.6267,34.6342,34.552,34.5595,152224.0
2016-04-07 13:50:00,46.29,46.29,46.24,46.25,154518.0,34.567,34.567,34.5296,34.5371,154518.0
2016-04-07 14:00:00,46.25,46.25,46.19,46.2,170941.0,34.5371,34.5371,34.4923,34.4998,170941.0
2016-04-07 14:10:00,46.2,46.25,46.18,46.19,141884.0,34.4998,34.5371,34.4848,34.4923,141884.0
2016-04-07 14:20:00,46.19,46.24,46.19,46.23,151069.0,34.4923,34.5296,34.4923,34.5222,151069.0
2016-04-07 14:30:00,46.23,46.28,46.22,46.27,156686.0,34.5222,34.5595,34.5147,34.552,156686.0
2016-04-07 14:40:00,46.27,46.29,46.18,46.2,202597.0,34.552,34.567,34.4848,34.4998,202597.0
2016-04-07 14:50:00,46.2,46.21,46.16,46.2,129736.0,34.4998,34.5072,34.4699,34.4998,129736.0
2016-04-07 15:00:00,46.2,46.27,46.19,46.23,198304.0,34.4998,34.552,34.4923,34.5222,198304.0
2016-04-07 15:10:00,46.23,46.28,46.22,46.23,188538.0,34.5222,34.5595,34.5147,34.5222,188538.0
2016-04-07 15:20:00,46.23,46.27,46.22,46.26,179693.0,34.5222,34.552,34.5147,34.5446,179693.0
2016-04-07 15:30:00,46.26,46.3,46.21,46.23,218632.0,34.5446,34.5744,34.5072,34.5222,218632.0
2016-04-07 15:40:00,46.23,46.3,46.21,46.28,283630.0,34.5222,34.5744,34.5072,34.5595,283630.0
2016-04-07 15:50:00,46.29,46.36,46.23,46.35,921775.0,34.567,34.6192,34.5222,34.6118,921775.0
2016-04-08 09:30:00,46.44,46.61,46.44,46.61,461173.0,34.679,34.8059,34.679,34.8059,461173.0
2016-04-08 09:40:00,46.61,46.64,46.53,46.58,531614.0,34.8059,34.8283,34.7462,34.7835,531614.0
2016-04-08 09:50:00,46.58,46.69,46.57,46.69,336561.0,34.7835,34.8657,34.7761,34.8657,336561.0
2016-04-08 10:00:00,46.69,46.78,46.68,46.76,388621.0,34.8657,34.9329,34.8582,34.9179,388621.0
2016-04-08 10:10:00,46.77,46.8,46.75,46.76,264860.0,34.9254,34.9478,34.9105,34.9179,264860.0
2016-04-08 10:20:00,46.76,46.79,46.71,46.74,266389.0,34.9179,34.9403,34.8806,34.903,266389.0
2016-04-08 10:30:00,46.73,46.78,46.72,46.75,625261.0,34.8955,34.9329,34.8881,34.9105,625261.0
2016-04-08 10:40:00,46.76,46.8,46.75,46.78,209423.0,34.9179,34.9478,34.9105,34.9329,209423.0
2016-04-08 10:50:00,46.78,46.8,46.74,46.77,262786.0,34.9329,34.9478,34.903,34.9254,262786.0
2016-04-08 11:00:00,46.78,46.8,46.75,46.79,197822.0,34.9329,34.9478,34.9105,34.9403,197822.0
2016-04-08 11:10:00,46.79,46.84,46.76,46.84,126874.0,34.9403,34.9777,34.9179,34.9777,126874.0
2016-04-08 11:20:00,46.84,46.89,46.83,46.88,277522.0,34.9777,35.015,34.9702,35.0076,277522.0
2016-04-08 11:30:00,46.88,46.91,46.84,46.84,244370.0,35.0076,35.03,34.9777,34.9777,244370.0
2016-04-08 11:40:00,46.85,46.87,46.82,46.83,161118.0,34.9852,35.0001,34.9627,34.9702,161118.0
2016-04-08 11:50:00,46.83,46.85,46.8,46.82,122528.0,34.9702,34.9852,34.9478,34.9627,122528.0
2016-04-08 12:00:00,46.83,46.89,46.82,46.88,191975.0,34.9702,35.015,34.9627,35.0076,191975.0
2016-04-08 12:10:00,46.88,46.9,46.85,46.88,364514.0,35.0076,35.0225,34.9852,35.0076,364514.0
2016-04-08 12:20:00,46.88,46.9,46.87,46.89,158385.0,35.0076,35.0225,35.0001,35.015,158385.0
2016-04-08 12:30:00,46.88,46.89,46.86,46.88,211759.0,35.0076,35.015,34.9926,35.0076,211759.0
2016-04-08 12:40:00,46.88,46.9,46.86,46.89,119308.0,35.0076,35.0225,34.9926,35.015,119308.0
2016-04-08 12:50:00,46.9,46.92,46.89,46.92,157285.0,35.0225,35.0374,35.015,35.0374,157285.0
2016-04-08 13:00:00,46.91,46.92,46.87,46.9,204131.0,35.03,35.0374,35.0001,35.0225,204131.0
2016-04-08 13:10:00,46.9,46.92,46.88,46.89,182004.0,35.0225,35.0374,35.0076,35.015,182004.0
2016-04-08 13:20:00,46.88,46.92,46.88,46.9,137201.0,35.0076,35.0374,35.0076,35.0225,137201.0
2016-04-08 13:30:00,46.9,46.94,46.88,46.92,179895.0,35.0225,35.0524,35.0076,35.0374,179895.0
2016-04-08 13:40:00,46.92,46.95,46.92,46.93,135719.0,35.0374,35.0598,35.0374,35.0449,135719.0
2016-04-08 13:50:00,46.94,46.97,46.92,46.97,385127.0,35.0524,35.0748,35.0374,35.0748,385127.0
2016-04-08 14:00:00,46.96,46.97,46.92,46.96,124851.0,35.0673,35.0748,35.0374,35.0673,124851.0
2016-04-08 14:10:00,46.96,46.98,46.95,46.96,142524.0,35.0673,35.0822,35.0598,35.0673,142524.0
2016-04-08 14:20:00,46.97,46.97,46.93,46.97,189273.0,35.0748,35.0748,35.0449,35.0748,189273.0
2016-04-08 14:30:00,46.98,46.98,46.9,46.91,125539.0,35.0822,35.0822,35.0225,35.03,125539.0
2016-04-08 14:40:00,46.9,46.93,46.89,46.91,150382.0,35.0225,35.0449,35.015,35.03,150382.0
2016-04-08 14:50:00,46.91,46.92,46.81,46.84,298958.0,35.03,35.0374,34.9553,34.9777,298958.0
2016-04-08 15:00:00,46.84,46.86,46.74,46.75,233040.0,34.9777,34.9926,34.903,34.9105,233040.0
2016-04-08 15:10:00,46.75,46.79,46.74,46.76,174994.0,34.9105,34.9403,34.903,34.9179,174994.0
2016-04-08 15:20:00,46.77,46.8,46.74,46.76,228997.0,34.9254,34.9478,34.903,34.9179,228997.0
2016-04-08 15:30:00,46.75,46.79,46.7,46.75,256063.0,34.9105,34.9403,34.8731,34.9105,256063.0
2016-04-08 15:40:00,46.74,46.79,46.71,46.78,301725.0,34.903,34.9403,34.8806,34.9329,301725.0
2016-04-08 15:50:00,46.78,46.87,46.74,46.86,906691.0,34.9329,35.0001,34.903,34.9926,906691.0
2016-04-11 09:30:00,46.9,47.12,46.81,47.07,1418377.0,35.0225,35.1868,34.9553,35.1494,1418377.0
2016-04-11 09:40:00,47.07,47.13,46.96,47.0,376422.0,35.1494,35.1942,35.0673,35.0972,376422.0
2016-04-11 09:50:00,47.0,47.05,46.95,46.99,277368.0,35.0972,35.1345,35.0598,35.0897,277368.0
2016-04-11 10:00:00,46.99,47.05,46.96,46.98,272667.0,35.0897,35.1345,35.0673,35.0822,272667.0
2016-04-11 10:10:00,46.99,47.01,46.91,46.98,271387.0,35.0897,35.1046,35.03,35.0822,271387.0
2016-04-11 10:20:00,46.98,47.03,46.96,47.02,146273.0,35.0822,35.1196,35.0673,35.1121,146273.0
2016-04-11 10:30:00,47.03,47.05,46.98,46.98,156602.0,35.1196,35.1345,35.0822,35.0822,156602.0
2016-04-11 10:40:00,46.98,46.99,46.9,46.94,177241.0,35.0822,35.0897,35.0225,35.0524,177241.0
2016-04-11 10:50:00,46.95,46.95,46.86,46.9,212002.0,35.0598,35.0598,34.9926,35.0225,212002.0
2016-04-11 11:00:00,46.9,46.91,46.84,46.86,144130.0,35.0225,35.03,34.9777,34.9926,144130.0
2016-04-11 11:10:00,46.87,46.9,46.84,46.84,110992.0,35.0001,35.0225,34.9777,34.9777,110992.0
2016-04-11 11:20:00,46.85,46.88,46.81,46.85,113143.0,34.9852,35.0076,34.9553,34.9852,113143.0
2016-04-11 11:30:00,46.85,46.89,46.82,46.84,117917.0,34.9852,35.015,34.9627,34.9777,117917.0
2016-04-11 11:40:00,46.83,46.85,46.8,46.83,132222.0,34.9702,34.9852,34.9478,34.9702,132222.0
2016-04-11 11:50:00,46.83,46.86,46.81,46.83,169198.0,34.9702,34.9926,34.9553,34.9702,169198.0
2016-04-11 12:00:00,46.82,46.83,46.81,46.81,54606.0,34.9627,34.9702,34.9553,34.9553,54606.0
2016-04-11 12:10:00,46.82,46.86,46.81,46.81,127487.0,34.9627,34.9926,34.9553,34.9553,127487.0
2016-04-11 12:20:00,46.81,46.82,46.78,46.79,112780.0,34.9553,34.9627,34.9329,34.9403,112780.0
2016-04-11 12:30:00,46.79,46.81,46.77,46.79,90649.0,34.9403,34.9553,34.9254,34.9403,90649.0
2016-04-11 12:40:00,46.79,46.83,46.78,46.82,82932.0,34.9403,34.9702,34.9329,34.9627,82932.0
2016-04-11 12:50:00,46.82,46.85,46.79,46.81,106750.0,34.9627,34.9852,34.9403,34.9553,106750.0
2016-04-11 13:00:00,46.8,46.81,46.77,46.78,87574.0,34.9478,34.9553,34.9254,34.9329,87574.0
2016-04-11 13:10:00,46.78,46.82,46.76,46.76,122601.0,34.9329,34.9627,34.9179,34.9179,122601.0
2016-04-11 13:20:00,46.77,46.78,46.73,46.75,304849.0,34.9254,34.9329,34.8955,34.9105,304849.0
2016-04-11 13:30:00,46.76,46.78,46.71,46.72,167415.0,34.9179,34.9329,34.8806,34.8881,167415.0
2016-04-11 13:40:00,46.73,46.73,46.69,46.7,79090.0,34.8955,34.8955,34.8657,34.8731,79090.0
2016-04-11 13:50:00,46.7,46.73,46.7,46.72,116793.0,34.8731,34.8955,34.8731,34.8881,116793.0
2016-04-11 14:00:00,46.72,46.74,46.66,46.67,217876.0,34.8881,34.903,34.8433,34.8507,217876.0
2016-04-11 14:10:00,46.66,46.69,46.63,46.65,212397.0,34.8433,34.8657,34.8209,34.8358,212397.0
2016-04-11 14:20:00,46.65,46.68,46.61,46.62,169239.0,34.8358,34.8582,34.8059,34.8134,169239.0
2016-04-11 14:30:00,46.62,46.7,46.6,46.69,291722.0,34.8134,34.8731,34.7985,34.8657,291722.0
2016-04-11 14:40:00,46.69,46.71,46.67,46.69,221973.0,34.8657,34.8806,34.8507,34.8657,221973.0
2016-04-11 14:50:00,46.68,46.73,46.65,46.67,398075.0,34.8582,34.8955,34.8358,34.8507,398075.0
2016-04-11 15:00:00,46.67,46.68,46.51,46.52,709394.0,34.8507,34.8582,34.7313,34.7387,709394.0
2016-04-11 15:10:00,46.52,46.61,46.51,46.59,282310.0,34.7387,34.8059,34.7313,34.791,282310.0
2016-04-11 15:20:00,46.6,46.61,46.53,46.54,343023.0,34.7985,34.8059,34.7462,34.7537,343023.0
2016-04-11 15:30:00,46.54,46.55,46.47,46.48,449259.0,34.7537,34.7611,34.7014,34.7089,449259.0
2016-04-11 15:40:00,46.48,46.49,46.44,46.48,507730.0,34.7089,34.7163,34.679,34.7089,507730.0
2016-04-11 15:50:00,46.48,46.48,46.41,46.45,900706.0,34.7089,34.7089,34.6566,34.6865,900706.0
2016-04-12 09:30:00,46.41,46.57,46.35,46.42,510862.0,34.6566,34.7761,34.6118,34.6641,510862.0
2016-04-12 09:40:00,46.41,46.51,46.41,46.48,269199.0,34.6566,34.7313,34.6566,34.7089,269199.0
2016-04-12 09:50:00,46.47,46.61,46.46,46.55,453021.0,34.7014,34.8059,34.6939,34.7611,453021.0
2016-04-12 10:00:00,46.55,46.58,46.47,46.54,319192.0,34.7611,34.7835,34.7014,34.7537,319192.0
2016-04-12 10:10:00,46.53,46.54,46.44,46.46,274104.0,34.7462,34.7537,34.679,34.6939,274104.0
2016-04-12 10:20:00,46.45,46.52,46.44,46.49,254953.0,34.6865,34.7387,34.679,34.7163,254953.0
2016-04-12 10:30:00,46.49,46.65,46.49,46.58,396522.0,34.7163,34.8358,34.7163,34.7835,396522.0
2016-04-12 10:40:00,46.57,46.6,46.5,46.53,275972.0,34.7761,34.7985,34.7238,34.7462,275972.0
2016-04-12 10:50:00,46.53,46.69,46.53,46.64,394397.0,34.7462,34.8657,34.7462,34.8283,394397.0
2016-04-12 11:00:00,46.64,46.68,46.63,46.67,191876.0,34.8283,34.8582,34.8209,34.8507,191876.0
2016-04-12 11:10:00,46.68,46.7,46.65,46.68,192052.0,34.8582,34.8731,34.8358,34.8582,192052.0
2016-04-12 11:20:00,46.68,46.71,46.67,46.7,260826.0,34.8582,34.8806,34.8507,34.8731,260826.0
2016-04-12 11:30:00,46.7,46.72,46.69,46.7,138746.0,34.8731,34.8881,34.8657,34.8731,138746.0
2016-04-12 11:40:00,46.7,46.71,46.65,46.69,151529.0,34.8731,34.8806,34.8358,34.8657,151529.0
2016-04-12 11:50:00,46.69,46.7,46.63,46.64,132687.0,34.8657,34.8731,34.8209,34.8283,132687.0
2016-04-12 12:00:00,46.64,46.68,46.61,46.61,125352.0,34.8283,34.8582,34.8059,34.8059,125352.0
2016-04-12 12:10:00,46.61,46.63,46.59,46.61,110402.0,34.8059,34.8209,34.791,34.8059,110402.0
2016-04-12 12:20:00,46.61,46.62,46.58,46.59,131983.0,34.8059,34.8134,34.7835,34.791,131983.0
2016-04-12 12:30:00,46.59,46.68,46.58,46.65,239585.0,34.791,34.8582,34.7835,34.8358,239585.0
2016-04-12 12:40:00,46.66,46.66,46.62,46.62,124721.0,34.8433,34.8433,34.8134,34.8134,124721.0
2016-04-12 12:50:00,46.62,46.66,46.61,46.61,129000.0,34.8134,34.8433,34.8059,34.8059,129000.0
2016-04-12 13:00:00,46.62,46.63,46.58,46.58,100733.0,34.8134,34.8209,34.7835,34.7835,100733.0
2016-04-12 13:10:00,46.58,46.61,46.58,46.59,95169.0,34.7835,34.8059,34.7835,34.791,95169.0
2016-04-12 13:20:00,46.59,46.62,46.58,46.59,172282.0,34.791,34.8134,34.7835,34.791,172282.0
2016-04-12 13:30:00,46.59,46.6,46.56,46.58,196309.0,34.791,34.7985,34.7686,34.7835,196309.0
2016-04-12 13:40:00,46.58,46.63,46.56,46.6,147374.0,34.7835,34.8209,34.7686,34.7985,147374.0
2016-04-12 13:50:00,46.6,46.65,46.59,46.65,118762.0,34.7985,34.8358,34.791,34.8358,118762.0
2016-04-12 14:00:00,46.65,46.65,46.58,46.59,236456.0,34.8358,34.8358,34.7835,34.791,236456.0
2016-04-12 14:10:00,46.59,46.68,46.59,46.68,350884.0,34.791,34.8582,34.791,34.8582,350884.0
2016-04-12 14:20:00,46.68,46.7,46.64,46.68,365735.0,34.8582,34.8731,34.8283,34.8582,365735.0
2016-04-12 14:30:00,46.68,46.71,46.67,46.69,184476.0,34.8582,34.8806,34.8507,34.8657,184476.0
2016-04-12 14:40:00,46.7,46.71,46.67,46.69,221633.0,34.8731,34.8806,34.8507,34.8657,221633.0
2016-04-12 14:50:00,46.69,46.72,46.68,46.71,182502.0,34.8657,34.8881,34.8582,34.8806,182502.0
2016-04-12 15:00:00,46.7,46.75,46.69,46.73,312663.0,34.8731,34.9105,34.8657,34.8955,312663.0
2016-04-12 15:10:00,46.74,46.76,46.73,46.76,256455.0,34.903,34.9179,34.8955,34.9179,256455.0
2016-04-12 15:20:00,46.75,46.76,46.67,46.7,266590.0,34.9105,34.9179,34.8507,34.8731,266590.0
2016-04-12 15:30:00,46.7,46.74,46.7,46.7,309074.0,34.8731,34.903,34.8731,34.8731,309074.0
2016-04-12 15:40:00,46.7,46.72,46.66,46.66,424516.0,34.8731,34.8881,34.8433,34.8433,424516.0
2016-04-12 15:50:00,46.66,46.68,46.62,46.65,948313.0,34.8433,34.8582,34.8134,34.8358,948313.0
2016-04-13 09:30:00,46.77,46.78,46.5,46.51,595397.0,34.9254,34.9329,34.7238,34.7313,595397.0
2016-04-13 09:40:00,46.51,46.55,46.44,46.48,437668.0,34.7313,34.7611,34.679,34.7089,437668.0
2016-04-13 09:50:00,46.49,46.54,46.42,46.42,327997.0,34.7163,34.7537,34.6641,34.6641,327997.0
2016-04-13 10:00:00,46.43,46.44,46.27,46.27,338350.0,34.6715,34.679,34.552,34.552,338350.0
2016-04-13 10:10:00,46.28,46.31,46.13,46.14,424192.0,34.5595,34.5819,34.4475,34.455,424192.0
2016-04-13 10:20:00,46.15,46.24,46.14,46.18,305568.0,34.4624,34.5296,34.455,34.4848,305568.0
2016-04-13 10:30:00,46.18,46.24,46.11,46.12,536834.0,34.4848,34.5296,34.4326,34.44,536834.0
2016-04-13 10:40:00,46.11,46.17,46.05,46.1,463535.0,34.4326,34.4774,34.3878,34.4251,463535.0
2016-04-13 10:50:00,46.09,46.18,46.07,46.09,312788.0,34.4176,34.4848,34.4027,34.4176,312788.0
2016-04-13 11:00:00,46.09,46.13,46.04,46.11,272774.0,34.4176,34.4475,34.3803,34.4326,272774.0
2016-04-13 11:10:00,46.1,46.11,45.97,45.99,210742.0,34.4251,34.4326,34.328,34.3429,210742.0
2016-04-13 11:20:00,45.98,46.05,45.98,46.05,305255.0,34.3355,34.3878,34.3355,34.3878,305255.0
2016-04-13 11:30:00,46.05,46.13,46.05,46.08,217899.0,34.3878,34.4475,34.3878,34.4102,217899.0
2016-04-13 11:40:00,46.09,46.09,46.04,46.06,179810.0,34.4176,34.4176,34.3803,34.3952,179810.0
2016-04-13 11:50:00,46.05,46.07,45.97,45.98,347963.0,34.3878,34.4027,34.328,34.3355,347963.0
2016-04-13 12:00:00,45.97,46.0,45.96,45.98,245173.0,34.328,34.3504,34.3205,34.3355,245173.0
2016-04-13 12:10:00,45.98,45.99,45.94,45.96,206807.0,34.3355,34.3429,34.3056,34.3205,206807.0
2016-04-13 12:20:00,45.96,45.97,45.89,45.92,218024.0,34.3205,34.328,34.2683,34.2907,218024.0
2016-04-13 12:30:00,45.93,45.93,45.88,45.9,218832.0,34.2981,34.2981,34.2608,34.2757,218832.0
2016-04-13 12:40:00,45.9,45.94,45.88,45.93,207516.0,34.2757,34.3056,34.2608,34.2981,207516.0
2016-04-13 12:50:00,45.93,45.95,45.92,45.94,85038.0,34.2981,34.3131,34.2907,34.3056,85038.0
2016-04-13 13:00:00,45.93,45.93,45.88,45.89,215956.0,34.2981,34.2981,34.2608,34.2683,215956.0
2016-04-13 13:10:00,45.89,45.93,45.86,45.91,163279.0,34.2683,34.2981,34.2459,34.2832,163279.0
2016-04-13 13:20:00,45.91,45.96,45.9,45.91,153468.0,34.2832,34.3205,34.2757,34.2832,153468.0
2016-04-13 13:30:00,45.91,45.96,45.89,45.94,171114.0,34.2832,34.3205,34.2683,34.3056,171114.0
2016-04-13 13:40:00,45.94,45.97,45.93,45.94,125267.0,34.3056,34.328,34.2981,34.3056,125267.0
2016-04-13 13:50:00,45.94,45.95,45.87,45.93,360642.0,34.3056,34.3131,34.2533,34.2981,360642.0
2016-04-13 14:00:00,45.93,45.94,45.88,45.93,169206.0,34.2981,34.3056,34.2608,34.2981,169206.0
2016-04-13 14:10:00,45.93,45.94,45.88,45.88,247749.0,34.2981,34.3056,34.2608,34.2608,247749.0
2016-04-13 14:20:00,45.88,45.89,45.83,45.83,318857.0,34.2608,34.2683,34.2235,34.2235,318857.0
2016-04-13 14:30:00,45.83,45.89,45.82,45.88,247997.0,34.2235,34.2683,34.216,34.2608,247997.0
2016-04-13 14:40:00,45.88,45.92,45.85,45.9,186920.0,34.2608,34.2907,34.2384,34.2757,186920.0
2016-04-13 14:50:00,45.89,45.93,45.88,45.9,173205.0,34.2683,34.2981,34.2608,34.2757,173205.0
2016-04-13 15:00:00,45.9,45.95,45.89,45.94,229461.0,34.2757,34.3131,34.2683,34.3056,229461.0
2016-04-13 15:10:00,45.94,45.96,45.93,45.94,243267.0,34.3056,34.3205,34.2981,34.3056,243267.0
2016-04-13 15:20:00,45.94,45.99,45.94,45.97,271917.0,34.3056,34.3429,34.3056,34.328,271917.0
2016-04-13 15:30:00,45.96,46.0,45.96,46.0,323035.0,34.3205,34.3504,34.3205,34.3504,323035.0
2016-04-13 15:40:00,46.0,46.03,45.98,46.01,652831.0,34.3504,34.3728,34.3355,34.3579,652831.0
2016-04-13 15:50:00,46.0,46.08,46.0,46.03,917625.0,34.3504,34.4102,34.3504,34.3728,917625.0
2016-04-14 09:30:00,46.03,46.15,46.0,46.04,627868.0,34.3728,34.4624,34.3504,34.3803,627868.0
2016-04-14 09:40:00,46.03,46.11,45.93,45.99,323628.0,34.3728,34.4326,34.2981,34.3429,323628.0
2016-04-14 09:50:00,46.0,46.11,45.98,46.08,331493.0,34.3504,34.4326,34.3355,34.4102,331493.0
2016-04-14 10:00:00,46.08,46.11,46.01,46.07,502916.0,34.4102,34.4326,34.3579,34.4027,502916.0
2016-04-14 10:10:00,46.07,46.11,45.99,46.02,360287.0,34.4027,34.4326,34.3429,34.3654,360287.0
2016-04-14 10:20:00,46.02,46.18,46.02,46.16,198055.0,34.3654,34.4848,34.3654,34.4699,198055.0
2016-04-14 10:30:00,46.17,46.22,46.14,46.21,201366.0,34.4774,34.5147,34.455,34.5072,201366.0
2016-04-14 10:40:00,46.21,46.22,46.1,46.1,193084.0,34.5072,34.5147,34.4251,34.4251,193084.0
2016-04-14 10:50:00,46.1,46.1,46.03,46.09,277388.0,34.4251,34.4251,34.3728,34.4176,277388.0
2016-04-14 11:00:00,46.09,46.11,46.0,46.01,137894.0,34.4176,34.4326,34.3504,34.3579,137894.0
2016-04-14 11:10:00,46.01,46.04,45.98,46.01,163804.0,34.3579,34.3803,34.3355,34.3579,163804.0
2016-04-14 11:20:00,46.01,46.02,45.92,45.95,263258.0,34.3579,34.3654,34.2907,34.3131,263258.0
2016-04-14 11:30:00,45.95,45.99,45.93,45.98,204871.0,34.3131,34.3429,34.2981,34.3355,204871.0
2016-04-14 11:40:00,45.98,46.0,45.87,45.89,295230.0,34.3355,34.3504,34.2533,34.2683,295230.0
2016-04-14 11:50:00,45.88,45.9,45.82,45.84,374446.0,34.2608,34.2757,34.216,34.2309,374446.0
2016-04-14 12:00:00,45.84,45.91,45.83,45.89,193917.0,34.2309,34.2832,34.2235,34.2683,193917.0
2016-04-14 12:10:00,45.89,45.95,45.88,45.93,147512.0,34.2683,34.3131,34.2608,34.2981,147512.0
2016-04-14 12:20:00,45.93,46.01,45.91,45.98,145367.0,34.2981,34.3579,34.2832,34.3355,145367.0
2016-04-14 12:30:00,45.98,46.06,45.96,46.04,216762.0,34.3355,34.3952,34.3205,34.3803,216762.0
2016-04-14 12:40:00,46.04,46.09,46.0,46.0,419120.0,34.3803,34.4176,34.3504,34.3504,419120.0
2016-04-14 12:50:00,46.0,46.06,45.99,46.06,279980.0,34.3504,34.3952,34.3429,34.3952,279980.0
2016-04-14 13:00:00,46.06,46.06,46.0,46.01,300733.0,34.3952,34.3952,34.3504,34.3579,300733.0
2016-04-14 13:10:00,46.01,46.04,46.0,46.01,134334.0,34.3579,34.3803,34.3504,34.3579,134334.0
2016-04-14 13:20:00,46.01,46.02,45.98,46.0,196622.0,34.3579,34.3654,34.3355,34.3504,196622.0
2016-04-14 13:30:00,46.0,46.02,45.98,46.0,181517.0,34.3504,34.3654,34.3355,34.3504,181517.0
2016-04-14 13:40:00,46.01,46.02,45.98,45.98,182563.0,34.3579,34.3654,34.3355,34.3355,182563.0
2016-04-14 13:50:00,45.98,46.0,45.94,45.98,222334.0,34.3355,34.3504,34.3056,34.3355,222334.0
2016-04-14 14:00:00,45.98,46.0,45.93,45.99,164320.0,34.3355,34.3504,34.2981,34.3429,164320.0
2016-04-14 14:10:00,45.99,46.01,45.96,45.98,163692.0,34.3429,34.3579,34.3205,34.3355,163692.0
2016-04-14 14:20:00,45.98,46.02,45.97,45.98,210510.0,34.3355,34.3654,34.328,34.3355,210510.0
2016-04-14 14:30:00,45.98,45.98,45.94,45.98,160812.0,34.3355,34.3355,34.3056,34.3355,160812.0
2016-04-14 14:40:00,45.98,45.99,45.91,45.92,281426.0,34.3355,34.3429,34.2832,34.2907,281426.0
2016-04-14 14:50:00,45.92,45.96,45.91,45.93,249508.0,34.2907,34.3205,34.2832,34.2981,249508.0
2016-04-14 15:00:00,45.94,45.97,45.92,45.92,188173.0,34.3056,34.328,34.2907,34.2907,188173.0
2016-04-14 15:10:00,45.93,45.93,45.87,45.91,440615.0,34.2981,34.2981,34.2533,34.2832,440615.0
2016-04-14 15:20:00,45.91,45.91,45.87,45.88,261814.0,34.2832,34.2832,34.2533,34.2608,261814.0
2016-04-14 15:30:00,45.89,45.91,45.88,45.89,446293.0,34.2683,34.2832,34.2608,34.2683,446293.0
2016-04-14 15:40:00,45.89,45.89,45.82,45.82,782428.0,34.2683,34.2683,34.216,34.216,782428.0
2016-04-14 15:50:00,45.83,45.84,45.74,45.81,1261384.0,34.2235,34.2309,34.1563,34.2085,1261384.0
2016-04-15 09:30:00,45.82,45.85,45.68,45.82,1633715.0,34.216,34.2384,34.1115,34.216,1633715.0
2016-04-15 09:40:00,45.82,45.96,45.82,45.91,304058.0,34.216,34.3205,34.216,34.2832,304058.0
2016-04-15 09:50:00,45.91,45.99,45.88,45.94,501898.0,34.2832,34.3429,34.2608,34.3056,501898.0
2016-04-15 10:00:00,45.94,46.06,45.93,46.01,599838.0,34.3056,34.3952,34.2981,34.3579,599838.0
2016-04-15 10:10:00,46.02,46.1,46.0,46.08,406146.0,34.3654,34.4251,34.3504,34.4102,406146.0
2016-04-15 10:20:00,46.09,46.16,46.03,46.13,440517.0,34.4176,34.4699,34.3728,34.4475,440517.0
2016-04-15 10:30:00,46.12,46.13,46.06,46.08,215293.0,34.44,34.4475,34.3952,34.4102,215293.0
2016-04-15 10:40:00,46.09,46.11,46.03,46.09,257720.0,34.4176,34.4326,34.3728,34.4176,257720.0
2016-04-15 10:50:00,46.09,46.13,46.07,46.09,251662.0,34.4176,34.4475,34.4027,34.4176,251662.0
2016-04-15 11:00:00,46.09,46.09,45.98,46.0,181536.0,34.4176,34.4176,34.3355,34.3504,181536.0
2016-04-15 11:10:00,46.0,46.02,45.98,45.98,217927.0,34.3504,34.3654,34.3355,34.3355,217927.0
2016-04-15 11:20:00,45.99,46.0,45.95,45.95,146441.0,34.3429,34.3504,34.3131,34.3131,146441.0
2016-04-15 11:30:00,45.96,45.98,45.95,45.96,99422.0,34.3205,34.3355,34.3131,34.3205,99422.0
2016-04-15 11:40:00,45.96,46.03,45.93,46.01,305984.0,34.3205,34.3728,34.2981,34.3579,305984.0
2016-04-15 11:50:00,46.01,46.02,45.98,46.01,190271.0,34.3579,34.3654,34.3355,34.3579,190271.0
2016-04-15 12:00:00,46.01,46.04,45.96,45.97,218885.0,34.3579,34.3803,34.3205,34.328,218885.0
2016-04-15 12:10:00,45.98,46.01,45.98,46.0,104517.0,34.3355,34.3579,34.3355,34.3504,104517.0
2016-04-15 12:20:00,46.01,46.03,46.0,46.02,178982.0,34.3579,34.3728,34.3504,34.3654,178982.0
2016-04-15 12:30:00,46.02,46.06,46.02,46.04,144302.0,34.3654,34.3952,34.3654,34.3803,144302.0
2016-04-15 12:40:00,46.04,46.04,46.0,46.04,130759.0,34.3803,34.3803,34.3504,34.3803,130759.0
2016-04-15 12:50:00,46.04,46.07,46.02,46.02,94579.0,34.3803,34.4027,34.3654,34.3654,94579.0
2016-04-15 13:00:00,46.02,46.03,45.99,46.02,112411.0,34.3654,34.3728,34.3429,34.3654,112411.0
2016-04-15 13:10:00,46.03,46.05,46.01,46.01,141530.0,34.3728,34.3878,34.3579,34.3579,141530.0
2016-04-15 13:20:00,46.02,46.06,46.01,46.03,139182.0,34.3654,34.3952,34.3579,34.3728,139182.0
2016-04-15 13:30:00,46.03,46.04,45.98,46.0,137619.0,34.3728,34.3803,34.3355,34.3504,137619.0
2016-04-15 13:40:00,46.0,46.05,46.0,46.04,151296.0,34.3504,34.3878,34.3504,34.3803,151296.0
2016-04-15 13:50:00,46.04,46.05,46.0,46.01,216534.0,34.3803,34.3878,34.3504,34.3579,216534.0
2016-04-15 14:00:00,46.02,46.07,46.0,46.07,198565.0,34.3654,34.4027,34.3504,34.4027,198565.0
2016-04-15 14:10:00,46.07,46.09,46.04,46.07,189562.0,34.4027,34.4176,34.3803,34.4027,189562.0
2016-04-15 14:20:00,46.06,46.09,46.06,46.08,193570.0,34.3952,34.4176,34.3952,34.4102,193570.0
2016-04-15 14:30:00,46.09,46.09,46.07,46.09,100157.0,34.4176,34.4176,34.4027,34.4176,100157.0
2016-04-15 14:40:00,46.09,46.1,46.07,46.08,165329.0,34.4176,34.4251,34.4027,34.4102,165329.0
2016-04-15 14:50:00,46.08,46.11,46.08,46.11,143803.0,34.4102,34.4326,34.4102,34.4326,143803.0
2016-04-15 15:00:00,46.11,46.12,46.08,46.09,224694.0,34.4326,34.44,34.4102,34.4176,224694.0
2016-04-15 15:10:00,46.09,46.12,46.08,46.08,186122.0,34.4176,34.44,34.4102,34.4102,186122.0
2016-04-15 15:20:00,46.08,46.14,46.08,46.12,293351.0,34.4102,34.455,34.4102,34.44,293351.0
2016-04-15 15:30:00,46.12,46.13,46.06,46.07,362103.0,34.44,34.4475,34.3952,34.4027,362103.0
2016-04-15 15:40:00,46.07,46.08,46.04,46.07,394868.0,34.4027,34.4102,34.3803,34.4027,394868.0
2016-04-15 15:50:00,46.07,46.1,46.06,46.09,788900.0,34.4027,34.4251,34.3952,34.4176,788900.0
2016-04-18 09:30:00,46.13,46.22,46.11,46.18,409554.0,34.4475,34.5147,34.4326,34.4848,409554.0
2016-04-18 09:40:00,46.18,46.19,45.89,45.9,578060.0,34.4848,34.4923,34.2683,34.2757,578060.0
2016-04-18 09:50:00,45.9,45.92,45.82,45.88,513506.0,34.2757,34.2907,34.216,34.2608,513506.0
2016-04-18 10:00:00,45.89,46.09,45.88,46.08,418398.0,34.2683,34.4176,34.2608,34.4102,418398.0
2016-04-18 10:10:00,46.08,46.12,46.04,46.09,554386.0,34.4102,34.44,34.3803,34.4176,554386.0
2016-04-18 10:20:00,46.09,46.09,46.03,46.07,263710.0,34.4176,34.4176,34.3728,34.4027,263710.0
2016-04-18 10:30:00,46.07,46.17,46.05,46.12,429497.0,34.4027,34.4774,34.3878,34.44,429497.0
2016-04-18 10:40:00,46.12,46.14,46.09,46.14,229097.0,34.44,34.455,34.4176,34.455,229097.0
2016-04-18 10:50:00,46.14,46.2,46.12,46.12,261595.0,34.455,34.4998,34.44,34.44,261595.0
2016-04-18 11:00:00,46.13,46.19,46.11,46.12,164269.0,34.4475,34.4923,34.4326,34.44,164269.0
2016-04-18 11:10:00,46.11,46.15,46.05,46.05,419583.0,34.4326,34.4624,34.3878,34.3878,419583.0
2016-04-18 11:20:00,46.05,46.12,46.03,46.03,284798.0,34.3878,34.44,34.3728,34.3728,284798.0
2016-04-18 11:30:00,46.03,46.09,45.96,46.01,175661.0,34.3728,34.4176,34.3205,34.3579,175661.0
2016-04-18 11:40:00,46.01,46.04,45.96,45.97,177214.0,34.3579,34.3803,34.3205,34.328,177214.0
2016-04-18 11:50:00,45.97,46.03,45.94,45.94,219556.0,34.328,34.3728,34.3056,34.3056,219556.0
2016-04-18 12:00:00,45.94,46.04,45.94,46.04,166405.0,34.3056,34.3803,34.3056,34.3803,166405.0
2016-04-18 12:10:00,46.03,46.06,46.02,46.03,301457.0,34.3728,34.3952,34.3654,34.3728,301457.0
2016-04-18 12:20:00,46.04,46.13,46.03,46.1,247674.0,34.3803,34.4475,34.3728,34.4251,247674.0
2016-04-18 12:30:00,46.1,46.13,46.08,46.11,200953.0,34.4251,34.4475,34.4102,34.4326,200953.0
2016-04-18 12:40:00,46.11,46.18,46.11,46.12,205233.0,34.4326,34.4848,34.4326,34.44,205233.0
2016-04-18 12:50:00,46.12,46.17,46.12,46.15,169562.0,34.44,34.4774,34.44,34.4624,169562.0
2016-04-18 13:00:00,46.15,46.15,46.1,46.12,77522.0,34.4624,34.4624,34.4251,34.44,77522.0
2016-04-18 13:10:00,46.12,46.19,46.11,46.16,123157.0,34.44,34.4923,34.4326,34.4699,123157.0
2016-04-18 13:20:00,46.16,46.2,46.15,46.19,160225.0,34.4699,34.4998,34.4624,34.4923,160225.0
2016-04-18 13:30:00,46.19,46.23,46.18,46.22,175482.0,34.4923,34.5222,34.4848,34.5147,175482.0
2016-04-18 13:40:00,46.22,46.25,46.19,46.21,187791.0,34.5147,34.5371,34.4923,34.5072,187791.0
2016-04-18 13:50:00,46.21,46.24,46.19,46.22,147147.0,34.5072,34.5296,34.4923,34.5147,147147.0
2016-04-18 14:00:00,46.21,46.22,46.18,46.19,154408.0,34.5072,34.5147,34.4848,34.4923,154408.0
2016-04-18 14:10:00,46.2,46.22,46.19,46.21,105419.0,34.4998,34.5147,34.4923,34.5072,105419.0
2016-04-18 14:20:00,46.22,46.25,46.19,46.19,219557.0,34.5147,34.5371,34.4923,34.4923,219557.0
2016-04-18 14:30:00,46.19,46.23,46.18,46.23,131210.0,34.4923,34.5222,34.4848,34.5222,131210.0
2016-04-18 14:40:00,46.23,46.24,46.21,46.24,102049.0,34.5222,34.5296,34.5072,34.5296,102049.0
2016-04-18 14:50:00,46.23,46.27,46.2,46.21,245525.0,34.5222,34.552,34.4998,34.5072,245525.0
2016-04-18 15:00:00,46.2,46.24,46.2,46.22,105911.0,34.4998,34.5296,34.4998,34.5147,105911.0
2016-04-18 15:10:00,46.23,46.26,46.22,46.23,201094.0,34.5222,34.5446,34.5147,34.5222,201094.0
2016-04-18 15:20:00,46.23,46.28,46.21,46.28,190484.0,34.5222,34.5595,34.5072,34.5595,190484.0
2016-04-18 15:30:00,46.27,46.28,46.22,46.23,408153.0,34.552,34.5595,34.5147,34.5222,408153.0
2016-04-18 15:40:00,46.23,46.28,46.21,46.22,350139.0,34.5222,34.5595,34.5072,34.5147,350139.0
2016-04-18 15:50:00,46.22,46.23,46.18,46.22,628074.0,34.5147,34.5222,34.4848,34.5147,628074.0
2016-04-19 09:30:00,46.31,46.44,46.19,46.23,678797.0,34.5819,34.679,34.4923,34.5222,678797.0
2016-04-19 09:40:00,46.22,46.27,46.15,46.21,386753.0,34.5147,34.552,34.4624,34.5072,386753.0
2016-04-19 09:50:00,46.21,46.28,46.15,46.28,432055.0,34.5072,34.5595,34.4624,34.5595,432055.0
2016-04-19 10:00:00,46.28,46.39,46.27,46.34,475058.0,34.5595,34.6416,34.552,34.6043,475058.0
2016-04-19 10:10:00,46.34,46.46,46.32,46.45,263589.0,34.6043,34.6939,34.5894,34.6865,263589.0
2016-04-19 10:20:00,46.45,46.46,46.38,46.45,235038.0,34.6865,34.6939,34.6342,34.6865,235038.0
2016-04-19 10:30:00,46.45,46.45,46.35,46.38,234051.0,34.6865,34.6865,34.6118,34.6342,234051.0
2016-04-19 10:40:00,46.39,46.4,46.34,46.36,194561.0,34.6416,34.6491,34.6043,34.6192,194561.0
2016-04-19 10:50:00,46.37,46.4,46.34,46.39,196340.0,34.6267,34.6491,34.6043,34.6416,196340.0
2016-04-19 11:00:00,46.39,46.46,46.38,46.44,250163.0,34.6416,34.6939,34.6342,34.679,250163.0
2016-04-19 11:10:00,46.43,46.45,46.41,46.43,122025.0,34.6715,34.6865,34.6566,34.6715,122025.0
2016-04-19 11:20:00,46.43,46.46,46.42,46.42,155636.0,34.6715,34.6939,34.6641,34.6641,155636.0
2016-04-19 11:30:00,46.42,46.47,46.37,46.45,252253.0,34.6641,34.7014,34.6267,34.6865,252253.0
2016-04-19 11:40:00,46.46,46.49,46.45,46.48,168263.0,34.6939,34.7163,34.6865,34.7089,168263.0
2016-04-19 11:50:00,46.48,46.58,46.46,46.54,358206.0,34.7089,34.7835,34.6939,34.7537,358206.0
2016-04-19 12:00:00,46.54,46.55,46.43,46.45,215016.0,34.7537,34.7611,34.6715,34.6865,215016.0
2016-04-19 12:10:00,46.44,46.5,46.44,46.47,209304.0,34.679,34.7238,34.679,34.7014,209304.0
2016-04-19 12:20:00,46.47,46.48,46.43,46.44,195538.0,34.7014,34.7089,34.6715,34.679,195538.0
2016-04-19 12:30:00,46.44,46.44,46.4,46.42,246896.0,34.679,34.679,34.6491,34.6641,246896.0
2016-04-19 12:40:00,46.41,46.45,46.41,46.41,139310.0,34.6566,34.6865,34.6566,34.6566,139310.0
2016-04-19 12:50:00,46.41,46.5,46.4,46.5,210632.0,34.6566,34.7238,34.6491,34.7238,210632.0
2016-04-19 13:00:00,46.5,46.5,46.43,46.43,89278.0,34.7238,34.7238,34.6715,34.6715,89278.0
2016-04-19 13:10:00,46.43,46.45,46.35,46.38,347523.0,34.6715,34.6865,34.6118,34.6342,347523.0
2016-04-19 13:20:00,46.38,46.44,46.37,46.41,252024.0,34.6342,34.679,34.6267,34.6566,252024.0
2016-04-19 13:30:00,46.41,46.42,46.37,46.4,243134.0,34.6566,34.6641,34.6267,34.6491,243134.0
2016-04-19 13:40:00,46.39,46.48,46.38,46.46,173939.0,34.6416,34.7089,34.6342,34.6939,173939.0
2016-04-19 13:50:00,46.46,46.49,46.45,46.49,119223.0,34.6939,34.7163,34.6865,34.7163,119223.0
2016-04-19 14:00:00,46.48,46.52,46.44,46.47,248351.0,34.7089,34.7387,34.679,34.7014,248351.0
2016-04-19 14:10:00,46.46,46.49,46.44,46.48,164655.0,34.6939,34.7163,34.679,34.7089,164655.0
2016-04-19 14:20:00,46.48,46.53,46.47,46.51,348243.0,34.7089,34.7462,34.7014,34.7313,348243.0
2016-04-19 14:30:00,46.52,46.52,46.46,46.49,309168.0,34.7387,34.7387,34.6939,34.7163,309168.0
2016-04-19 14:40:00,46.48,46.53,46.48,46.53,119601.0,34.7089,34.7462,34.7089,34.7462,119601.0
2016-04-19 14:50:00,46.53,46.53,46.49,46.52,406213.0,34.7462,34.7462,34.7163,34.7387,406213.0
2016-04-19 15:00:00,46.52,46.52,46.49,46.49,268323.0,34.7387,34.7387,34.7163,34.7163,268323.0
2016-04-19 15:10:00,46.49,46.55,46.48,46.48,367827.0,34.7163,34.7611,34.7089,34.7089,367827.0
2016-04-19 15:20:00,46.48,46.53,46.48,46.5,169683.0,34.7089,34.7462,34.7089,34.7238,169683.0
2016-04-19 15:30:00,46.51,46.53,46.49,46.49,226092.0,34.7313,34.7462,34.7163,34.7163,226092.0
2016-04-19 15:40:00,46.49,46.62,46.49,46.59,1175504.0,34.7163,34.8134,34.7163,34.791,1175504.0
2016-04-19 15:50:00,46.58,46.61,46.52,46.61,1705156.0,34.7835,34.8059,34.7387,34.8059,1705156.0
2016-04-20 09:30:00,45.34,45.38,44.48,44.58,3493256.0,33.8576,33.8874,33.2154,33.29,3493256.0
2016-04-20 09:40:00,44.57,44.76,44.41,44.42,1917409.0,33.2826,33.4244,33.1631,33.1706,1917409.0
2016-04-20 09:50:00,44.42,44.5,44.06,44.1,1905813.0,33.1706,33.2303,32.9017,32.9316,1905813.0
2016-04-20 10:00:00,44.1,44.43,44.09,44.41,2284177.0,32.9316,33.178,32.9241,33.1631,2284177.0
2016-04-20 10:10:00,44.42,44.55,44.37,44.45,1801430.0,33.1706,33.2676,33.1332,33.193,1801430.0
2016-04-20 10:20:00,44.44,44.45,44.25,44.32,1192171.0,33.1855,33.193,33.0436,33.0959,1192171.0
2016-04-20 10:30:00,44.32,44.4,44.23,44.32,1399321.0,33.0959,33.1556,33.0287,33.0959,1399321.0
2016-04-20 10:40:00,44.31,44.55,44.29,44.52,1538225.0,33.0884,33.2676,33.0735,33.2452,1538225.0
2016-04-20 10:50:00,44.52,44.58,44.36,44.43,838455.0,33.2452,33.29,33.1257,33.178,838455.0
2016-04-20 11:00:00,44.42,44.54,44.42,44.52,873795.0,33.1706,33.2602,33.1706,33.2452,873795.0
2016-04-20 11:10:00,44.51,44.57,44.46,44.53,1266409.0,33.2378,33.2826,33.2004,33.2527,1266409.0
2016-04-20 11:20:00,44.53,44.55,44.42,44.51,797229.0,33.2527,33.2676,33.1706,33.2378,797229.0
2016-04-20 11:30:00,44.51,44.55,44.47,44.48,878998.0,33.2378,33.2676,33.2079,33.2154,878998.0
2016-04-20 11:40:00,44.47,44.51,44.45,44.46,561043.0,33.2079,33.2378,33.193,33.2004,561043.0
2016-04-20 11:50:00,44.46,44.5,44.34,44.39,584655.0,33.2004,33.2303,33.1108,33.1482,584655.0
2016-04-20 12:00:00,44.39,44.41,44.33,44.36,436835.0,33.1482,33.1631,33.1033,33.1257,436835.0
2016-04-20 12:10:00,44.36,44.4,44.36,44.39,574272.0,33.1257,33.1556,33.1257,33.1482,574272.0
2016-04-20 12:20:00,44.39,44.54,44.37,44.52,531435.0,33.1482,33.2602,33.1332,33.2452,531435.0
2016-04-20 12:30:00,44.52,44.63,44.48,44.59,605227.0,33.2452,33.3274,33.2154,33.2975,605227.0
2016-04-20 12:40:00,44.59,44.67,44.58,44.67,424867.0,33.2975,33.3572,33.29,33.3572,424867.0
2016-04-20 12:50:00,44.67,44.74,44.61,44.64,538770.0,33.3572,33.4095,33.3124,33.3348,538770.0
2016-04-20 13:00:00,44.65,44.68,44.56,44.59,363692.0,33.3423,33.3647,33.2751,33.2975,363692.0
2016-04-20 13:10:00,44.6,44.65,44.59,44.63,403355.0,33.305,33.3423,33.2975,33.3274,403355.0
2016-04-20 13:20:00,44.63,44.64,44.53,44.57,443080.0,33.3274,33.3348,33.2527,33.2826,443080.0
2016-04-20 13:30:00,44.56,44.71,44.54,44.7,639046.0,33.2751,33.3871,33.2602,33.3796,639046.0
2016-04-20 13:40:00,44.7,44.79,44.7,44.77,626553.0,33.3796,33.4469,33.3796,33.4319,626553.0
2016-04-20 13:50:00,44.77,44.78,44.7,44.73,718459.0,33.4319,33.4394,33.3796,33.402,718459.0
2016-04-20 14:00:00,44.73,44.75,44.67,44.7,508606.0,33.402,33.417,33.3572,33.3796,508606.0
2016-04-20 14:10:00,44.7,44.76,44.69,44.73,468185.0,33.3796,33.4244,33.3722,33.402,468185.0
2016-04-20 14:20:00,44.73,44.78,44.7,44.71,627131.0,33.402,33.4394,33.3796,33.3871,627131.0
2016-04-20 14:30:00,44.71,44.74,44.7,44.72,575862.0,33.3871,33.4095,33.3796,33.3946,575862.0
2016-04-20 14:40:00,44.72,44.74,44.7,44.72,670637.0,33.3946,33.4095,33.3796,33.3946,670637.0
2016-04-20 14:50:00,44.72,44.73,44.63,44.66,567484.0,33.3946,33.402,33.3274,33.3498,567484.0
2016-04-20 15:00:00,44.65,44.67,44.55,44.55,526582.0,33.3423,33.3572,33.2676,33.2676,526582.0
2016-04-20 15:10:00,44.55,44.56,44.5,44.52,477943.0,33.2676,33.2751,33.2303,33.2452,477943.0
2016-04-20 15:20:00,44.51,44.56,44.51,44.52,561645.0,33.2378,33.2751,33.2378,33.2452,561645.0
2016-04-20 15:30:00,44.51,44.57,44.47,44.5,840244.0,33.2378,33.2826,33.2079,33.2303,840244.0
2016-04-20 15:40:00,44.5,44.51,44.38,44.39,805635.0,33.2303,33.2378,33.1407,33.1482,805635.0
2016-04-20 15:50:00,44.4,44.4,44.31,44.36,2418318.0,33.1556,33.1556,33.0884,33.1257,2418318.0
2016-04-21 09:30:00,44.26,44.28,43.26,43.36,2951231.0,33.0511,33.066,32.3043,32.379,2951231.0
2016-04-21 09:40:00,43.36,43.52,43.16,43.18,2261861.0,32.379,32.4985,32.2297,32.2446,2261861.0
2016-04-21 09:50:00,43.18,43.31,42.95,42.98,2797190.0,32.2446,32.3417,32.0728,32.0952,2797190.0
2016-04-21 10:00:00,42.98,43.15,42.87,42.99,2458660.0,32.0952,32.2222,32.0131,32.1027,2458660.0
2016-04-21 10:10:00,42.99,43.21,42.98,43.16,1478932.0,32.1027,32.267,32.0952,32.2297,1478932.0
2016-04-21 10:20:00,43.16,43.34,43.07,43.3,1714815.0,32.2297,32.3641,32.1624,32.3342,1714815.0
2016-04-21 10:30:00,43.31,43.39,43.24,43.39,1173633.0,32.3417,32.4014,32.2894,32.4014,1173633.0
2016-04-21 10:40:00,43.39,43.54,43.38,43.49,942679.0,32.4014,32.5134,32.3939,32.4761,942679.0
2016-04-21 10:50:00,43.48,43.65,43.43,43.63,823579.0,32.4686,32.5956,32.4313,32.5806,823579.0
2016-04-21 11:00:00,43.63,43.72,43.6,43.62,738874.0,32.5806,32.6478,32.5582,32.5732,738874.0
2016-04-21 11:10:00,43.62,43.63,43.47,43.55,691225.0,32.5732,32.5806,32.4611,32.5209,691225.0
2016-04-21 11:20:00,43.56,43.64,43.53,43.58,495563.0,32.5284,32.5881,32.5059,32.5433,495563.0
2016-04-21 11:30:00,43.58,43.64,43.5,43.59,504771.0,32.5433,32.5881,32.4835,32.5508,504771.0
2016-04-21 11:40:00,43.58,43.61,43.49,43.56,651241.0,32.5433,32.5657,32.4761,32.5284,651241.0
2016-04-21 11:50:00,43.55,43.8,43.55,43.67,732141.0,32.5209,32.7076,32.5209,32.6105,732141.0
2016-04-21 12:00:00,43.66,43.71,43.63,43.64,502715.0,32.603,32.6404,32.5806,32.5881,502715.0
2016-04-21 12:10:00,43.63,43.64,43.5,43.61,614382.0,32.5806,32.5881,32.4835,32.5657,614382.0
2016-04-21 12:20:00,43.61,43.64,43.55,43.64,413293.0,32.5657,32.5881,32.5209,32.5881,413293.0
2016-04-21 12:30:00,43.63,43.67,43.58,43.66,355620.0,32.5806,32.6105,32.5433,32.603,355620.0
2016-04-21 12:40:00,43.66,43.73,43.63,43.71,563007.0,32.603,32.6553,32.5806,32.6404,563007.0
2016-04-21 12:50:00,43.71,43.74,43.63,43.68,712696.0,32.6404,32.6628,32.5806,32.618,712696.0
2016-04-21 13:00:00,43.68,43.75,43.62,43.65,445412.0,32.618,32.6702,32.5732,32.5956,445412.0
2016-04-21 13:10:00,43.64,43.65,43.57,43.65,270771.0,32.5881,32.5956,32.5358,32.5956,270771.0
2016-04-21 13:20:00,43.65,43.71,43.64,43.7,305149.0,32.5956,32.6404,32.5881,32.6329,305149.0
2016-04-21 13:30:00,43.69,43.74,43.64,43.71,315639.0,32.6254,32.6628,32.5881,32.6404,315639.0
2016-04-21 13:40:00,43.73,43.77,43.7,43.74,344578.0,32.6553,32.6852,32.6329,32.6628,344578.0
2016-04-21 13:50:00,43.74,43.75,43.64,43.69,322491.0,32.6628,32.6702,32.5881,32.6254,322491.0
2016-04-21 14:00:00,43.69,43.7,43.55,43.56,419459.0,32.6254,32.6329,32.5209,32.5284,419459.0
2016-04-21 14:10:00,43.56,43.62,43.55,43.6,304541.0,32.5284,32.5732,32.5209,32.5582,304541.0
2016-04-21 14:20:00,43.6,43.65,43.59,43.62,315988.0,32.5582,32.5956,32.5508,32.5732,315988.0
2016-04-21 14:30:00,43.62,43.64,43.57,43.59,302446.0,32.5732,32.5881,32.5358,32.5508,302446.0
2016-04-21 14:40:00,43.59,43.68,43.58,43.66,881341.0,32.5508,32.618,32.5433,32.603,881341.0
2016-04-21 14:50:00,43.66,43.71,43.66,43.71,381944.0,32.603,32.6404,32.603,32.6404,381944.0
2016-04-21 15:00:00,43.7,43.77,43.7,43.75,564388.0,32.6329,32.6852,32.6329,32.6702,564388.0
2016-04-21 15:10:00,43.75,43.76,43.65,43.65,650454.0,32.6702,32.6777,32.5956,32.5956,650454.0
2016-04-21 15:20:00,43.66,43.73,43.62,43.63,793133.0,32.603,32.6553,32.5732,32.5806,793133.0
2016-04-21 15:30:00,43.62,43.67,43.56,43.56,624794.0,32.5732,32.6105,32.5284,32.5284,624794.0
2016-04-21 15:40:00,43.56,43.71,43.55,43.67,1085740.0,32.5284,32.6404,32.5209,32.6105,1085740.0
2016-04-21 15:50:00,43.66,43.7,43.6,43.67,2160544.0,32.603,32.6329,32.5582,32.6105,2160544.0
2016-04-22 09:30:00,43.83,43.95,43.79,43.89,1008896.0,32.73,32.8196,32.7001,32.7748,1008896.0
2016-04-22 09:40:00,43.88,44.05,43.81,44.02,602333.0,32.7673,32.8943,32.715,32.8719,602333.0
2016-04-22 09:50:00,44.03,44.1,44.0,44.04,572335.0,32.8793,32.9316,32.8569,32.8868,572335.0
2016-04-22 10:00:00,44.04,44.19,44.03,44.16,511000.0,32.8868,32.9988,32.8793,32.9764,511000.0
2016-04-22 10:10:00,44.16,44.24,44.16,44.2,643194.0,32.9764,33.0361,32.9764,33.0063,643194.0
2016-04-22 10:20:00,44.2,44.28,44.19,44.27,594737.0,33.0063,33.066,32.9988,33.0585,594737.0
2016-04-22 10:30:00,44.27,44.31,44.26,44.28,486871.0,33.0585,33.0884,33.0511,33.066,486871.0
2016-04-22 10:40:00,44.27,44.3,44.23,44.26,516022.0,33.0585,33.0809,33.0287,33.0511,516022.0
2016-04-22 10:50:00,44.26,44.29,44.19,44.23,532961.0,33.0511,33.0735,32.9988,33.0287,532961.0
2016-04-22 11:00:00,44.24,44.34,44.23,44.33,470297.0,33.0361,33.1108,33.0287,33.1033,470297.0
2016-04-22 11:10:00,44.32,44.39,44.31,44.38,536665.0,33.0959,33.1482,33.0884,33.1407,536665.0
2016-04-22 11:20:00,44.39,44.46,44.37,44.45,550498.0,33.1482,33.2004,33.1332,33.193,550498.0
2016-04-22 11:30:00,44.45,44.52,44.44,44.5,522561.0,33.193,33.2452,33.1855,33.2303,522561.0
2016-04-22 11:40:00,44.51,44.51,44.42,44.45,326292.0,33.2378,33.2378,33.1706,33.193,326292.0
2016-04-22 11:50:00,44.44,44.52,44.41,44.51,334598.0,33.1855,33.2452,33.1631,33.2378,334598.0
2016-04-22 12:00:00,44.52,44.53,44.48,44.5,492706.0,33.2452,33.2527,33.2154,33.2303,492706.0
2016-04-22 12:10:00,44.51,44.52,44.47,44.5,319334.0,33.2378,33.2452,33.2079,33.2303,319334.0
2016-04-22 12:20:00,44.5,44.51,44.38,44.38,263929.0,33.2303,33.2378,33.1407,33.1407,263929.0
2016-04-22 12:30:00,44.39,44.44,44.36,44.44,338586.0,33.1482,33.1855,33.1257,33.1855,338586.0
2016-04-22 12:40:00,44.44,44.46,44.4,44.46,230484.0,33.1855,33.2004,33.1556,33.2004,230484.0
2016-04-22 12:50:00,44.45,44.46,44.34,44.39,386814.0,33.193,33.2004,33.1108,33.1482,386814.0
2016-04-22 13:00:00,44.38,44.45,44.38,44.43,188238.0,33.1407,33.193,33.1407,33.178,188238.0
2016-04-22 13:10:00,44.43,44.45,44.35,44.35,297426.0,33.178,33.193,33.1183,33.1183,297426.0
2016-04-22 13:20:00,44.35,44.36,44.29,44.3,320890.0,33.1183,33.1257,33.0735,33.0809,320890.0
2016-04-22 13:30:00,44.3,44.35,44.29,44.33,307282.0,33.0809,33.1183,33.0735,33.1033,307282.0
2016-04-22 13:40:00,44.33,44.44,44.31,44.44,319460.0,33.1033,33.1855,33.0884,33.1855,319460.0
2016-04-22 13:50:00,44.44,44.48,44.39,44.4,416577.0,33.1855,33.2154,33.1482,33.1556,416577.0
2016-04-22 14:00:00,44.4,44.49,44.39,44.48,245767.0,33.1556,33.2228,33.1482,33.2154,245767.0
2016-04-22 14:10:00,44.48,44.49,44.36,44.42,369592.0,33.2154,33.2228,33.1257,33.1706,369592.0
2016-04-22 14:20:00,44.41,44.46,44.4,44.4,219882.0,33.1631,33.2004,33.1556,33.1556,219882.0
2016-04-22 14:30:00,44.4,44.41,44.36,44.38,434646.0,33.1556,33.1631,33.1257,33.1407,434646.0
2016-04-22 14:40:00,44.39,44.45,44.38,44.45,210791.0,33.1482,33.193,33.1407,33.193,210791.0
2016-04-22 14:50:00,44.45,44.47,44.44,44.46,424719.0,33.193,33.2079,33.1855,33.2004,424719.0
2016-04-22 15:00:00,44.45,44.53,44.44,44.53,472045.0,33.193,33.2527,33.1855,33.2527,472045.0
2016-04-22 15:10:00,44.53,44.58,44.53,44.57,540662.0,33.2527,33.29,33.2527,33.2826,540662.0
2016-04-22 15:20:00,44.57,44.66,44.54,44.62,906895.0,33.2826,33.3498,33.2602,33.3199,906895.0
2016-04-22 15:30:00,44.62,44.65,44.61,44.63,575712.0,33.3199,33.3423,33.3124,33.3274,575712.0
2016-04-22 15:40:00,44.63,44.65,44.59,44.62,762928.0,33.3274,33.3423,33.2975,33.3199,762928.0
2016-04-22 15:50:00,44.62,44.66,44.54,44.58,1851895.0,33.3199,33.3498,33.2602,33.29,1851895.0
2016-04-25 09:30:00,44.5,44.54,44.39,44.44,516687.0,33.2303,33.2602,33.1482,33.1855,516687.0
2016-04-25 09:40:00,44.44,44.51,44.38,44.49,267316.0,33.1855,33.2378,33.1407,33.2228,267316.0
2016-04-25 09:50:00,44.48,44.54,44.44,44.5,288275.0,33.2154,33.2602,33.1855,33.2303,288275.0
2016-04-25 10:00:00,44.49,44.56,44.46,44.52,349420.0,33.2228,33.2751,33.2004,33.2452,349420.0
2016-04-25 10:10:00,44.52,44.54,44.44,44.47,252911.0,33.2452,33.2602,33.1855,33.2079,252911.0
2016-04-25 10:20:00,44.46,44.55,44.46,44.5,186595.0,33.2004,33.2676,33.2004,33.2303,186595.0
2016-04-25 10:30:00,44.5,44.54,44.49,44.52,151278.0,33.2303,33.2602,33.2228,33.2452,151278.0
2016-04-25 10:40:00,44.52,44.6,44.51,44.59,235679.0,33.2452,33.305,33.2378,33.2975,235679.0
2016-04-25 10:50:00,44.59,44.59,44.52,44.53,199165.0,33.2975,33.2975,33.2452,33.2527,199165.0
2016-04-25 11:00:00,44.53,44.58,44.51,44.52,514920.0,33.2527,33.29,33.2378,33.2452,514920.0
2016-04-25 11:10:00,44.51,44.59,44.51,44.55,234282.0,33.2378,33.2975,33.2378,33.2676,234282.0
2016-04-25 11:20:00,44.56,44.56,44.49,44.5,220016.0,33.2751,33.2751,33.2228,33.2303,220016.0
2016-04-25 11:30:00,44.5,44.53,44.49,44.49,176730.0,33.2303,33.2527,33.2228,33.2228,176730.0
2016-04-25 11:40:00,44.49,44.56,44.49,44.55,183997.0,33.2228,33.2751,33.2228,33.2676,183997.0
2016-04-25 11:50:00,44.55,44.6,44.54,44.56,99748.0,33.2676,33.305,33.2602,33.2751,99748.0
2016-04-25 12:00:00,44.56,44.65,44.55,44.65,275723.0,33.2751,33.3423,33.2676,33.3423,275723.0
2016-04-25 12:10:00,44.64,44.65,44.6,44.61,272612.0,33.3348,33.3423,33.305,33.3124,272612.0
2016-04-25 12:20:00,44.61,44.64,44.57,44.58,124345.0,33.3124,33.3348,33.2826,33.29,124345.0
2016-04-25 12:30:00,44.57,44.58,44.52,44.56,205896.0,33.2826,33.29,33.2452,33.2751,205896.0
2016-04-25 12:40:00,44.55,44.6,44.54,44.6,152916.0,33.2676,33.305,33.2602,33.305,152916.0
2016-04-25 12:50:00,44.59,44.68,44.59,44.66,202360.0,33.2975,33.3647,33.2975,33.3498,202360.0
2016-04-25 13:00:00,44.65,44.66,44.64,44.65,120952.0,33.3423,33.3498,33.3348,33.3423,120952.0
2016-04-25 13:10:00,44.64,44.67,44.64,44.66,102108.0,33.3348,33.3572,33.3348,33.3498,102108.0
2016-04-25 13:20:00,44.66,44.68,44.63,44.64,252224.0,33.3498,33.3647,33.3274,33.3348,252224.0
2016-04-25 13:30:00,44.63,44.64,44.61,44.64,170573.0,33.3274,33.3348,33.3124,33.3348,170573.0
2016-04-25 13:40:00,44.64,44.64,44.62,44.63,130893.0,33.3348,33.3348,33.3199,33.3274,130893.0
2016-04-25 13:50:00,44.64,44.66,44.61,44.64,174795.0,33.3348,33.3498,33.3124,33.3348,174795.0
2016-04-25 14:00:00,44.65,44.65,44.58,44.59,332728.0,33.3423,33.3423,33.29,33.2975,332728.0
2016-04-25 14:10:00,44.59,44.61,44.53,44.55,335546.0,33.2975,33.3124,33.2527,33.2676,335546.0
2016-04-25 14:20:00,44.55,44.59,44.54,44.57,241413.0,33.2676,33.2975,33.2602,33.2826,241413.0
2016-04-25 14:30:00,44.57,44.62,44.56,44.61,179133.0,33.2826,33.3199,33.2751,33.3124,179133.0
2016-04-25 14:40:00,44.61,44.62,44.57,44.58,172037.0,33.3124,33.3199,33.2826,33.29,172037.0
2016-04-25 14:50:00,44.57,44.65,44.55,44.64,198278.0,33.2826,33.3423,33.2676,33.3348,198278.0
2016-04-25 15:00:00,44.64,44.66,44.55,44.55,249353.0,33.3348,33.3498,33.2676,33.2676,249353.0
2016-04-25 15:10:00,44.56,44.57,44.54,44.55,145637.0,33.2751,33.2826,33.2602,33.2676,145637.0
2016-04-25 15:20:00,44.56,44.6,44.54,44.58,302546.0,33.2751,33.305,33.2602,33.29,302546.0
2016-04-25 15:30:00,44.58,44.65,44.57,44.63,308714.0,33.29,33.3423,33.2826,33.3274,308714.0
2016-04-25 15:40:00,44.64,44.71,44.63,44.68,530871.0,33.3348,33.3871,33.3274,33.3647,530871.0
2016-04-25 15:50:00,44.68,44.72,44.64,44.72,696348.0,33.3647,33.3946,33.3348,33.3946,696348.0
2016-04-26 09:30:00,44.92,44.96,44.75,44.86,485746.0,33.5439,33.5738,33.417,33.4991,485746.0
2016-04-26 09:40:00,44.87,44.89,44.78,44.81,386200.0,33.5066,33.5215,33.4394,33.4618,386200.0
2016-04-26 09:50:00,44.81,44.87,44.79,44.85,290005.0,33.4618,33.5066,33.4469,33.4917,290005.0
2016-04-26 10:00:00,44.86,44.89,44.83,44.86,282980.0,33.4991,33.5215,33.4767,33.4991,282980.0
2016-04-26 10:10:00,44.85,44.86,44.74,44.78,249867.0,33.4917,33.4991,33.4095,33.4394,249867.0
2016-04-26 10:20:00,44.78,44.79,44.7,44.76,229935.0,33.4394,33.4469,33.3796,33.4244,229935.0
2016-04-26 10:30:00,44.76,44.81,44.73,44.75,373998.0,33.4244,33.4618,33.402,33.417,373998.0
2016-04-26 10:40:00,44.75,44.76,44.67,44.73,194959.0,33.417,33.4244,33.3572,33.402,194959.0
2016-04-26 10:50:00,44.73,44.77,44.66,44.71,240205.0,33.402,33.4319,33.3498,33.3871,240205.0
2016-04-26 11:00:00,44.71,44.73,44.63,44.71,157066.0,33.3871,33.402,33.3274,33.3871,157066.0
2016-04-26 11:10:00,44.71,44.72,44.63,44.64,158588.0,33.3871,33.3946,33.3274,33.3348,158588.0
2016-04-26 11:20:00,44.64,44.67,44.62,44.66,170834.0,33.3348,33.3572,33.3199,33.3498,170834.0
2016-04-26 11:30:00,44.66,44.72,44.64,44.71,954319.0,33.3498,33.3946,33.3348,33.3871,954319.0
2016-04-26 11:40:00,44.71,44.72,44.57,44.61,205117.0,33.3871,33.3946,33.2826,33.3124,205117.0
2016-04-26 11:50:00,44.61,44.7,44.6,44.62,140864.0,33.3124,33.3796,33.305,33.3199,140864.0
2016-04-26 12:00:00,44.61,44.64,44.59,44.64,284282.0,33.3124,33.3348,33.2975,33.3348,284282.0
2016-04-26 12:10:00,44.65,44.66,44.59,44.6,83492.0,33.3423,33.3498,33.2975,33.305,83492.0
2016-04-26 12:20:00,44.6,44.65,44.57,44.58,415820.0,33.305,33.3423,33.2826,33.29,415820.0
2016-04-26 12:30:00,44.58,44.6,44.55,44.55,82998.0,33.29,33.305,33.2676,33.2676,82998.0
2016-04-26 12:40:00,44.55,44.59,44.53,44.54,83553.0,33.2676,33.2975,33.2527,33.2602,83553.0
2016-04-26 12:50:00,44.54,44.55,44.49,44.51,127871.0,33.2602,33.2676,33.2228,33.2378,127871.0
2016-04-26 13:00:00,44.51,44.51,44.45,44.47,140619.0,33.2378,33.2378,33.193,33.2079,140619.0
2016-04-26 13:10:00,44.46,44.49,44.43,44.46,321184.0,33.2004,33.2228,33.178,33.2004,321184.0
2016-04-26 13:20:00,44.46,44.49,44.45,44.45,126426.0,33.2004,33.2228,33.193,33.193,126426.0
2016-04-26 13:30:00,44.46,44.54,44.45,44.54,221198.0,33.2004,33.2602,33.193,33.2602,221198.0
2016-04-26 13:40:00,44.54,44.57,44.52,44.53,295782.0,33.2602,33.2826,33.2452,33.2527,295782.0
2016-04-26 13:50:00,44.52,44.53,44.49,44.51,212206.0,33.2452,33.2527,33.2228,33.2378,212206.0
2016-04-26 14:00:00,44.51,44.53,44.48,44.48,218509.0,33.2378,33.2527,33.2154,33.2154,218509.0
2016-04-26 14:10:00,44.48,44.55,44.48,44.53,195722.0,33.2154,33.2676,33.2154,33.2527,195722.0
2016-04-26 14:20:00,44.53,44.54,44.48,44.48,123082.0,33.2527,33.2602,33.2154,33.2154,123082.0
2016-04-26 14:30:00,44.48,44.5,44.45,44.48,142905.0,33.2154,33.2303,33.193,33.2154,142905.0
2016-04-26 14:40:00,44.47,44.52,44.46,44.5,238488.0,33.2079,33.2452,33.2004,33.2303,238488.0
2016-04-26 14:50:00,44.5,44.5,44.46,44.47,208645.0,33.2303,33.2303,33.2004,33.2079,208645.0
2016-04-26 15:00:00,44.47,44.54,44.46,44.48,322761.0,33.2079,33.2602,33.2004,33.2154,322761.0
2016-04-26 15:10:00,44.48,44.5,44.47,44.48,204087.0,33.2154,33.2303,33.2079,33.2154,204087.0
2016-04-26 15:20:00,44.47,44.51,44.45,44.51,280513.0,33.2079,33.2378,33.193,33.2378,280513.0
2016-04-26 15:30:00,44.51,44.58,44.5,44.53,289788.0,33.2378,33.29,33.2303,33.2527,289788.0
2016-04-26 15:40:00,44.53,44.56,44.48,44.48,473806.0,33.2527,33.2751,33.2154,33.2154,473806.0
2016-04-26 15:50:00,44.48,44.53,44.45,44.51,1016377.0,33.2154,33.2527,33.193,33.2378,1016377.0
2016-04-27 09:30:00,44.64,44.86,44.58,44.65,490825.0,33.3348,33.4991,33.29,33.3423,490825.0
2016-04-27 09:40:00,44.64,44.69,44.54,44.62,251449.0,33.3348,33.3722,33.2602,33.3199,251449.0
2016-04-27 09:50:00,44.62,44.67,44.57,44.59,192019.0,33.3199,33.3572,33.2826,33.2975,192019.0
2016-04-27 10:00:00,44.59,44.63,44.45,44.47,274552.0,33.2975,33.3274,33.193,33.2079,274552.0
2016-04-27 10:10:00,44.47,44.53,44.45,44.47,214850.0,33.2079,33.2527,33.193,33.2079,214850.0
2016-04-27 10:20:00,44.47,44.49,44.41,44.41,154963.0,33.2079,33.2228,33.1631,33.1631,154963.0
2016-04-27 10:30:00,44.41,44.51,44.38,44.45,220172.0,33.1631,33.2378,33.1407,33.193,220172.0
2016-04-27 10:40:00,44.45,44.57,44.44,44.56,213600.0,33.193,33.2826,33.1855,33.2751,213600.0
2016-04-27 10:50:00,44.56,44.59,44.53,44.57,147429.0,33.2751,33.2975,33.2527,33.2826,147429.0
2016-04-27 11:00:00,44.57,44.59,44.5,44.52,190192.0,33.2826,33.2975,33.2303,33.2452,190192.0
2016-04-27 11:10:00,44.52,44.56,44.52,44.55,76181.0,33.2452,33.2751,33.2452,33.2676,76181.0
2016-04-27 11:20:00,44.55,44.58,44.55,44.57,152210.0,33.2676,33.29,33.2676,33.2826,152210.0
2016-04-27 11:30:00,44.56,44.65,44.55,44.57,216544.0,33.2751,33.3423,33.2676,33.2826,216544.0
2016-04-27 11:40:00,44.57,44.59,44.55,44.57,120048.0,33.2826,33.2975,33.2676,33.2826,120048.0
2016-04-27 11:50:00,44.58,44.62,44.56,44.61,130487.0,33.29,33.3199,33.2751,33.3124,130487.0
2016-04-27 12:00:00,44.61,44.62,44.58,44.59,82801.0,33.3124,33.3199,33.29,33.2975,82801.0
2016-04-27 12:10:00,44.58,44.59,44.53,44.55,121795.0,33.29,33.2975,33.2527,33.2676,121795.0
2016-04-27 12:20:00,44.56,44.63,44.55,44.59,114495.0,33.2751,33.3274,33.2676,33.2975,114495.0
2016-04-27 12:30:00,44.6,44.62,44.59,44.6,151064.0,33.305,33.3199,33.2975,33.305,151064.0
2016-04-27 12:40:00,44.61,44.61,44.56,44.56,181774.0,33.3124,33.3124,33.2751,33.2751,181774.0
2016-04-27 12:50:00,44.57,44.6,44.57,44.6,83635.0,33.2826,33.305,33.2826,33.305,83635.0
2016-04-27 13:00:00,44.6,44.61,44.46,44.48,158122.0,33.305,33.3124,33.2004,33.2154,158122.0
2016-04-27 13:10:00,44.47,44.48,44.42,44.43,140707.0,33.2079,33.2154,33.1706,33.178,140707.0
2016-04-27 13:20:00,44.43,44.44,44.41,44.42,119686.0,33.178,33.1855,33.1631,33.1706,119686.0
2016-04-27 13:30:00,44.42,44.43,44.41,44.42,99076.0,33.1706,33.178,33.1631,33.1706,99076.0
2016-04-27 13:40:00,44.41,44.43,44.37,44.4,164728.0,33.1631,33.178,33.1332,33.1556,164728.0
2016-04-27 13:50:00,44.4,44.45,44.3,44.3,325172.0,33.1556,33.193,33.0809,33.0809,325172.0
2016-04-27 14:00:00,44.32,44.49,44.25,44.47,391051.0,33.0959,33.2228,33.0436,33.2079,391051.0
2016-04-27 14:10:00,44.47,44.56,44.41,44.56,229583.0,33.2079,33.2751,33.1631,33.2751,229583.0
2016-04-27 14:20:00,44.55,44.58,44.49,44.54,316222.0,33.2676,33.29,33.2228,33.2602,316222.0
2016-04-27 14:30:00,44.54,44.55,44.49,44.5,189155.0,33.2602,33.2676,33.2228,33.2303,189155.0
2016-04-27 14:40:00,44.5,44.57,44.5,44.54,155800.0,33.2303,33.2826,33.2303,33.2602,155800.0
2016-04-27 14:50:00,44.54,44.57,44.51,44.51,146626.0,33.2602,33.2826,33.2378,33.2378,146626.0
2016-04-27 15:00:00,44.52,44.62,44.51,44.59,254736.0,33.2452,33.3199,33.2378,33.2975,254736.0
2016-04-27 15:10:00,44.59,44.71,44.59,44.7,476943.0,33.2975,33.3871,33.2975,33.3796,476943.0
2016-04-27 15:20:00,44.71,44.73,44.68,44.71,414544.0,33.3871,33.402,33.3647,33.3871,414544.0
2016-04-27 15:30:00,44.7,44.75,44.69,44.73,384336.0,33.3796,33.417,33.3722,33.402,384336.0
2016-04-27 15:40:00,44.73,44.74,44.66,44.73,710711.0,33.402,33.4095,33.3498,33.402,710711.0
2016-04-27 15:50:00,44.73,44.74,44.65,44.69,1233154.0,33.402,33.4095,33.3423,33.3722,1233154.0
2016-04-28 09:30:00,44.5,44.69,44.46,44.66,578884.0,33.2303,33.3722,33.2004,33.3498,578884.0
2016-04-28 09:40:00,44.68,44.68,44.54,44.63,349468.0,33.3647,33.3647,33.2602,33.3274,349468.0
2016-04-28 09:50:00,44.62,44.7,44.58,44.7,343626.0,33.3199,33.3796,33.29,33.3796,343626.0
2016-04-28 10:00:00,44.7,44.83,44.69,44.82,475571.0,33.3796,33.4767,33.3722,33.4693,475571.0
2016-04-28 10:10:00,44.82,44.85,44.6,44.6,291744.0,33.4693,33.4917,33.305,33.305,291744.0
2016-04-28 10:20:00,44.6,44.68,44.59,44.63,383867.0,33.305,33.3647,33.2975,33.3274,383867.0
2016-04-28 10:30:00,44.62,44.7,44.62,44.69,235899.0,33.3199,33.3796,33.3199,33.3722,235899.0
2016-04-28 10:40:00,44.7,44.8,44.68,44.8,196036.0,33.3796,33.4543,33.3647,33.4543,196036.0
2016-04-28 10:50:00,44.79,44.84,44.76,44.8,457803.0,33.4469,33.4842,33.4244,33.4543,457803.0
2016-04-28 11:00:00,44.81,44.84,44.79,44.82,202558.0,33.4618,33.4842,33.4469,33.4693,202558.0
2016-04-28 11:10:00,44.81,44.84,44.79,44.84,127106.0,33.4618,33.4842,33.4469,33.4842,127106.0
2016-04-28 11:20:00,44.84,44.89,44.81,44.89,219538.0,33.4842,33.5215,33.4618,33.5215,219538.0
2016-04-28 11:30:00,44.89,44.9,44.83,44.84,146916.0,33.5215,33.529,33.4767,33.4842,146916.0
2016-04-28 11:40:00,44.84,44.85,44.79,44.8,79369.0,33.4842,33.4917,33.4469,33.4543,79369.0
2016-04-28 11:50:00,44.8,44.82,44.75,44.75,119536.0,33.4543,33.4693,33.417,33.417,119536.0
2016-04-28 12:00:00,44.76,44.81,44.75,44.8,94214.0,33.4244,33.4618,33.417,33.4543,94214.0
2016-04-28 12:10:00,44.8,44.86,44.8,44.81,94498.0,33.4543,33.4991,33.4543,33.4618,94498.0
2016-04-28 12:20:00,44.81,44.86,44.81,44.84,191811.0,33.4618,33.4991,33.4618,33.4842,191811.0
2016-04-28 12:30:00,44.84,44.89,44.82,44.88,177278.0,33.4842,33.5215,33.4693,33.5141,177278.0
2016-04-28 12:40:00,44.88,44.89,44.85,44.87,119515.0,33.5141,33.5215,33.4917,33.5066,119515.0
2016-04-28 12:50:00,44.87,44.88,44.83,44.84,110428.0,33.5066,33.5141,33.4767,33.4842,110428.0
2016-04-28 13:00:00,44.84,44.86,44.79,44.81,102305.0,33.4842,33.4991,33.4469,33.4618,102305.0
2016-04-28 13:10:00,44.8,44.81,44.74,44.74,142804.0,33.4543,33.4618,33.4095,33.4095,142804.0
2016-04-28 13:20:00,44.74,44.77,44.72,44.76,160055.0,33.4095,33.4319,33.3946,33.4244,160055.0
2016-04-28 13:30:00,44.76,44.85,44.75,44.83,145867.0,33.4244,33.4917,33.417,33.4767,145867.0
2016-04-28 13:40:00,44.82,44.83,44.79,44.8,125219.0,33.4693,33.4767,33.4469,33.4543,125219.0
2016-04-28 13:50:00,44.79,44.83,44.78,44.8,135347.0,33.4469,33.4767,33.4394,33.4543,135347.0
2016-04-28 14:00:00,44.79,44.8,44.76,44.78,146581.0,33.4469,33.4543,33.4244,33.4394,146581.0
2016-04-28 14:10:00,44.77,44.8,44.75,44.77,124708.0,33.4319,33.4543,33.417,33.4319,124708.0
2016-04-28 14:20:00,44.77,44.8,44.76,44.8,165050.0,33.4319,33.4543,33.4244,33.4543,165050.0
2016-04-28 14:30:00,44.79,44.8,44.73,44.73,186541.0,33.4469,33.4543,33.402,33.402,186541.0
2016-04-28 14:40:00,44.73,44.77,44.72,44.73,134648.0,33.402,33.4319,33.3946,33.402,134648.0
2016-04-28 14:50:00,44.73,44.8,44.72,44.79,194672.0,33.402,33.4543,33.3946,33.4469,194672.0
2016-04-28 15:00:00,44.8,44.8,44.76,44.76,287912.0,33.4543,33.4543,33.4244,33.4244,287912.0
2016-04-28 15:10:00,44.76,44.76,44.63,44.66,427346.0,33.4244,33.4244,33.3274,33.3498,427346.0
2016-04-28 15:20:00,44.65,44.68,44.61,44.64,237126.0,33.3423,33.3647,33.3124,33.3348,237126.0
2016-04-28 15:30:00,44.64,44.69,44.61,44.63,317276.0,33.3348,33.3722,33.3124,33.3274,317276.0
2016-04-28 15:40:00,44.63,44.67,44.59,44.59,380873.0,33.3274,33.3572,33.2975,33.2975,380873.0
2016-04-28 15:50:00,44.59,44.67,44.54,44.67,949216.0,33.2975,33.3572,33.2602,33.3572,949216.0
2016-04-29 09:30:00,44.53,44.72,44.5,44.68,401572.0,33.2527,33.3946,33.2303,33.3647,401572.0
2016-04-29 09:40:00,44.69,44.74,44.64,44.67,181187.0,33.3722,33.4095,33.3348,33.3572,181187.0
2016-04-29 09:50:00,44.66,44.69,44.56,44.69,374283.0,33.3498,33.3722,33.2751,33.3722,374283.0
2016-04-29 10:00:00,44.68,44.79,44.63,44.78,306515.0,33.3647,33.4469,33.3274,33.4394,306515.0
2016-04-29 10:10:00,44.77,44.78,44.63,44.73,365315.0,33.4319,33.4394,33.3274,33.402,365315.0
2016-04-29 10:20:00,44.73,44.83,44.7,44.82,215988.0,33.402,33.4767,33.3796,33.4693,215988.0
2016-04-29 10:30:00,44.83,44.84,44.75,44.75,252665.0,33.4767,33.4842,33.417,33.417,252665.0
2016-04-29 10:40:00,44.76,44.78,44.69,44.71,151626.0,33.4244,33.4394,33.3722,33.3871,151626.0
2016-04-29 10:50:00,44.71,44.72,44.65,44.66,144313.0,33.3871,33.3946,33.3423,33.3498,144313.0
2016-04-29 11:00:00,44.66,44.72,44.64,44.7,136647.0,33.3498,33.3946,33.3348,33.3796,136647.0
2016-04-29 11:10:00,44.7,44.75,44.69,44.71,130338.0,33.3796,33.417,33.3722,33.3871,130338.0
2016-04-29 11:20:00,44.71,44.73,44.66,44.68,251239.0,33.3871,33.402,33.3498,33.3647,251239.0
2016-04-29 11:30:00,44.69,44.71,44.66,44.68,245271.0,33.3722,33.3871,33.3498,33.3647,245271.0
2016-04-29 11:40:00,44.67,44.69,44.64,44.68,164629.0,33.3572,33.3722,33.3348,33.3647,164629.0
2016-04-29 11:50:00,44.68,44.7,44.64,44.67,186032.0,33.3647,33.3796,33.3348,33.3572,186032.0
2016-04-29 12:00:00,44.67,44.67,44.62,44.66,169972.0,33.3572,33.3572,33.3199,33.3498,169972.0
2016-04-29 12:10:00,44.66,44.7,44.63,44.69,174315.0,33.3498,33.3796,33.3274,33.3722,174315.0
2016-04-29 12:20:00,44.68,44.69,44.62,44.63,114964.0,33.3647,33.3722,33.3199,33.3274,114964.0
2016-04-29 12:30:00,44.64,44.69,44.62,44.66,125288.0,33.3348,33.3722,33.3199,33.3498,125288.0
2016-04-29 12:40:00,44.66,44.68,44.64,44.66,106913.0,33.3498,33.3647,33.3348,33.3498,106913.0
2016-04-29 12:50:00,44.66,44.67,44.57,44.57,180819.0,33.3498,33.3572,33.2826,33.2826,180819.0
2016-04-29 13:00:00,44.57,44.64,44.56,44.63,81128.0,33.2826,33.3348,33.2751,33.3274,81128.0
2016-04-29 13:10:00,44.63,44.67,44.61,44.65,105566.0,33.3274,33.3572,33.3124,33.3423,105566.0
2016-04-29 13:20:00,44.65,44.66,44.61,44.61,81648.0,33.3423,33.3498,33.3124,33.3124,81648.0
2016-04-29 13:30:00,44.62,44.62,44.57,44.59,185592.0,33.3199,33.3199,33.2826,33.2975,185592.0
2016-04-29 13:40:00,44.59,44.59,44.52,44.54,138619.0,33.2975,33.2975,33.2452,33.2602,138619.0
2016-04-29 13:50:00,44.54,44.55,44.5,44.53,160240.0,33.2602,33.2676,33.2303,33.2527,160240.0
2016-04-29 14:00:00,44.53,44.57,44.5,44.51,265863.0,33.2527,33.2826,33.2303,33.2378,265863.0
2016-04-29 14:10:00,44.51,44.59,44.5,44.58,197278.0,33.2378,33.2975,33.2303,33.29,197278.0
2016-04-29 14:20:00,44.6,44.63,44.56,44.61,132610.0,33.305,33.3274,33.2751,33.3124,132610.0
2016-04-29 14:30:00,44.61,44.62,44.54,44.54,159577.0,33.3124,33.3199,33.2602,33.2602,159577.0
2016-04-29 14:40:00,44.55,44.63,44.54,44.61,163269.0,33.2676,33.3274,33.2602,33.3124,163269.0
2016-04-29 14:50:00,44.6,44.61,44.55,44.58,134519.0,33.305,33.3124,33.2676,33.29,134519.0
2016-04-29 15:00:00,44.57,44.65,44.56,44.62,214827.0,33.2826,33.3423,33.2751,33.3199,214827.0
2016-04-29 15:10:00,44.63,44.64,44.59,44.59,134367.0,33.3274,33.3348,33.2975,33.2975,134367.0
2016-04-29 15:20:00,44.59,44.66,44.58,44.64,165526.0,33.2975,33.3498,33.29,33.3348,165526.0
2016-04-29 15:30:00,44.64,44.73,44.63,44.69,235765.0,33.3348,33.402,33.3274,33.3722,235765.0
2016-04-29 15:40:00,44.69,44.86,44.68,44.8,514104.0,33.3722,33.4991,33.3647,33.4543,514104.0
2016-04-29 15:50:00,44.8,44.81,44.72,44.8,980048.0,33.4543,33.4618,33.3946,33.4543,980048.0
2016-05-02 09:30:00,44.57,45.17,44.54,45.13,1039190.0,33.2826,33.7306,33.2602,33.7007,1039190.0
2016-05-02 09:40:00,45.12,45.19,45.07,45.16,301621.0,33.6933,33.7455,33.6559,33.7231,301621.0
2016-05-02 09:50:00,45.15,45.16,45.05,45.07,238477.0,33.7157,33.7231,33.641,33.6559,238477.0
2016-05-02 10:00:00,45.08,45.09,45.0,45.01,240350.0,33.6634,33.6709,33.6037,33.6111,240350.0
2016-05-02 10:10:00,45.01,45.01,44.9,44.91,326528.0,33.6111,33.6111,33.529,33.5365,326528.0
2016-05-02 10:20:00,44.91,44.96,44.88,44.96,252221.0,33.5365,33.5738,33.5141,33.5738,252221.0
2016-05-02 10:30:00,44.95,44.98,44.88,44.9,340024.0,33.5663,33.5887,33.5141,33.529,340024.0
2016-05-02 10:40:00,44.9,44.9,44.82,44.82,172685.0,33.529,33.529,33.4693,33.4693,172685.0
2016-05-02 10:50:00,44.83,44.83,44.68,44.74,321228.0,33.4767,33.4767,33.3647,33.4095,321228.0
2016-05-02 11:00:00,44.74,44.76,44.7,44.7,200888.0,33.4095,33.4244,33.3796,33.3796,200888.0
2016-05-02 11:10:00,44.71,44.75,44.67,44.71,210471.0,33.3871,33.417,33.3572,33.3871,210471.0
2016-05-02 11:20:00,44.71,44.77,44.7,44.75,158851.0,33.3871,33.4319,33.3796,33.417,158851.0
2016-05-02 11:30:00,44.76,44.76,44.72,44.75,155311.0,33.4244,33.4244,33.3946,33.417,155311.0
2016-05-02 11:40:00,44.75,44.81,44.69,44.71,212344.0,33.417,33.4618,33.3722,33.3871,212344.0
2016-05-02 11:50:00,44.72,44.8,44.68,44.79,245344.0,33.3946,33.4543,33.3647,33.4469,245344.0
2016-05-02 12:00:00,44.79,44.8,44.77,44.8,106879.0,33.4469,33.4543,33.4319,33.4543,106879.0
2016-05-02 12:10:00,44.79,44.82,44.79,44.82,88503.0,33.4469,33.4693,33.4469,33.4693,88503.0
2016-05-02 12:20:00,44.82,44.86,44.81,44.85,141814.0,33.4693,33.4991,33.4618,33.4917,141814.0
2016-05-02 12:30:00,44.85,44.93,44.84,44.9,237525.0,33.4917,33.5514,33.4842,33.529,237525.0
2016-05-02 12:40:00,44.9,44.95,44.89,44.95,133667.0,33.529,33.5663,33.5215,33.5663,133667.0
2016-05-02 12:50:00,44.95,45.02,44.94,45.01,258430.0,33.5663,33.6186,33.5589,33.6111,258430.0
2016-05-02 13:00:00,45.02,45.07,45.01,45.03,231752.0,33.6186,33.6559,33.6111,33.6261,231752.0
2016-05-02 13:10:00,45.03,45.06,45.01,45.02,130964.0,33.6261,33.6485,33.6111,33.6186,130964.0
2016-05-02 13:20:00,45.01,45.07,44.98,45.07,242644.0,33.6111,33.6559,33.5887,33.6559,242644.0
2016-05-02 13:30:00,45.07,45.12,45.06,45.1,218910.0,33.6559,33.6933,33.6485,33.6783,218910.0
2016-05-02 13:40:00,45.1,45.12,45.03,45.05,326740.0,33.6783,33.6933,33.6261,33.641,326740.0
2016-05-02 13:50:00,45.06,45.1,45.02,45.02,346383.0,33.6485,33.6783,33.6186,33.6186,346383.0
2016-05-02 14:00:00,45.02,45.11,45.02,45.1,193070.0,33.6186,33.6858,33.6186,33.6783,193070.0
2016-05-02 14:10:00,45.09,45.11,45.05,45.05,140172.0,33.6709,33.6858,33.641,33.641,140172.0
2016-05-02 14:20:00,45.05,45.1,45.04,45.09,135900.0,33.641,33.6783,33.6335,33.6709,135900.0
2016-05-02 14:30:00,45.09,45.12,45.03,45.06,255415.0,33.6709,33.6933,33.6261,33.6485,255415.0
2016-05-02 14:40:00,45.05,45.11,45.05,45.1,192191.0,33.641,33.6858,33.641,33.6783,192191.0
2016-05-02 14:50:00,45.1,45.12,45.06,45.08,230224.0,33.6783,33.6933,33.6485,33.6634,230224.0
2016-05-02 15:00:00,45.08,45.1,45.06,45.09,183013.0,33.6634,33.6783,33.6485,33.6709,183013.0
2016-05-02 15:10:00,45.09,45.14,45.08,45.11,276518.0,33.6709,33.7082,33.6634,33.6858,276518.0
2016-05-02 15:20:00,45.1,45.12,45.08,45.1,230671.0,33.6783,33.6933,33.6634,33.6783,230671.0
2016-05-02 15:30:00,45.11,45.11,45.02,45.02,284299.0,33.6858,33.6858,33.6186,33.6186,284299.0
2016-05-02 15:40:00,45.03,45.07,45.0,45.0,515935.0,33.6261,33.6559,33.6037,33.6037,515935.0
2016-05-02 15:50:00,45.01,45.01,44.96,44.99,885636.0,33.6111,33.6111,33.5738,33.5962,885636.0
2016-05-03 09:30:00,44.87,45.07,44.83,45.0,546177.0,33.5066,33.6559,33.4767,33.6037,546177.0
2016-05-03 09:40:00,44.99,44.99,44.86,44.93,202845.0,33.5962,33.5962,33.4991,33.5514,202845.0
2016-05-03 09:50:00,44.92,44.99,44.87,44.92,263840.0,33.5439,33.5962,33.5066,33.5439,263840.0
2016-05-03 10:00:00,44.92,45.01,44.88,45.01,256196.0,33.5439,33.6111,33.5141,33.6111,256196.0
2016-05-03 10:10:00,45.01,45.02,44.91,44.95,186116.0,33.6111,33.6186,33.5365,33.5663,186116.0
2016-05-03 10:20:00,44.96,44.98,44.89,44.93,196147.0,33.5738,33.5887,33.5215,33.5514,196147.0
2016-05-03 10:30:00,44.92,44.93,44.82,44.89,185934.0,33.5439,33.5514,33.4693,33.5215,185934.0
2016-05-03 10:40:00,44.89,44.91,44.83,44.86,152457.0,33.5215,33.5365,33.4767,33.4991,152457.0
2016-05-03 10:50:00,44.86,44.88,44.78,44.79,264956.0,33.4991,33.5141,33.4394,33.4469,264956.0
2016-05-03 11:00:00,44.79,44.83,44.77,44.79,395891.0,33.4469,33.4767,33.4319,33.4469,395891.0
2016-05-03 11:10:00,44.78,44.86,44.78,44.79,248496.0,33.4394,33.4991,33.4394,33.4469,248496.0
2016-05-03 11:20:00,44.79,44.8,44.71,44.72,230351.0,33.4469,33.4543,33.3871,33.3946,230351.0
2016-05-03 11:30:00,44.72,44.79,44.68,44.78,175398.0,33.3946,33.4469,33.3647,33.4394,175398.0
2016-05-03 11:40:00,44.78,44.81,44.75,44.78,140062.0,33.4394,33.4618,33.417,33.4394,140062.0
2016-05-03 11:50:00,44.79,44.8,44.71,44.73,221171.0,33.4469,33.4543,33.3871,33.402,221171.0
2016-05-03 12:00:00,44.72,44.75,44.68,44.73,207561.0,33.3946,33.417,33.3647,33.402,207561.0
2016-05-03 12:10:00,44.73,44.74,44.65,44.66,289198.0,33.402,33.4095,33.3423,33.3498,289198.0
2016-05-03 12:20:00,44.67,44.75,44.66,44.75,120036.0,33.3572,33.417,33.3498,33.417,120036.0
2016-05-03 12:30:00,44.74,44.77,44.71,44.77,192483.0,33.4095,33.4319,33.3871,33.4319,192483.0
2016-05-03 12:40:00,44.77,44.81,44.76,44.81,136290.0,33.4319,33.4618,33.4244,33.4618,136290.0
2016-05-03 12:50:00,44.81,44.83,44.8,44.82,138201.0,33.4618,33.4767,33.4543,33.4693,138201.0
2016-05-03 13:00:00,44.81,44.87,44.8,44.85,224994.0,33.4618,33.5066,33.4543,33.4917,224994.0
2016-05-03 13:10:00,44.85,44.86,44.81,44.84,95328.0,33.4917,33.4991,33.4618,33.4842,95328.0
2016-05-03 13:20:00,44.84,44.91,44.84,44.91,237608.0,33.4842,33.5365,33.4842,33.5365,237608.0
2016-05-03 13:30:00,44.91,44.92,44.86,44.89,178380.0,33.5365,33.5439,33.4991,33.5215,178380.0
2016-05-03 13:40:00,44.89,44.91,44.83,44.85,195811.0,33.5215,33.5365,33.4767,33.4917,195811.0
2016-05-03 13:50:00,44.85,44.88,44.85,44.86,193366.0,33.4917,33.5141,33.4917,33.4991,193366.0
2016-05-03 14:00:00,44.86,44.89,44.8,44.8,234932.0,33.4991,33.5215,33.4543,33.4543,234932.0
2016-05-03 14:10:00,44.8,44.81,44.76,44.79,148267.0,33.4543,33.4618,33.4244,33.4469,148267.0
2016-05-03 14:20:00,44.79,44.81,44.75,44.79,224590.0,33.4469,33.4618,33.417,33.4469,224590.0
2016-05-03 14:30:00,44.79,44.79,44.75,44.77,88685.0,33.4469,33.4469,33.417,33.4319,88685.0
2016-05-03 14:40:00,44.77,44.82,44.73,44.78,236104.0,33.4319,33.4693,33.402,33.4394,236104.0
2016-05-03 14:50:00,44.77,44.81,44.75,44.79,161261.0,33.4319,33.4618,33.417,33.4469,161261.0
2016-05-03 15:00:00,44.8,44.81,44.76,44.79,238149.0,33.4543,33.4618,33.4244,33.4469,238149.0
2016-05-03 15:10:00,44.79,44.8,44.71,44.75,231288.0,33.4469,33.4543,33.3871,33.417,231288.0
2016-05-03 15:20:00,44.75,44.76,44.71,44.74,219998.0,33.417,33.4244,33.3871,33.4095,219998.0
2016-05-03 15:30:00,44.74,44.76,44.69,44.73,314424.0,33.4095,33.4244,33.3722,33.402,314424.0
2016-05-03 15:40:00,44.73,44.86,44.7,44.84,407777.0,33.402,33.4991,33.3796,33.4842,407777.0
2016-05-03 15:50:00,44.84,44.9,44.82,44.85,738102.0,33.4842,33.529,33.4693,33.4917,738102.0
2016-05-04 09:30:00,44.72,44.76,44.64,44.7,373414.0,33.3946,33.4244,33.3348,33.3796,373414.0
2016-05-04 09:40:00,44.71,44.72,44.52,44.55,396583.0,33.3871,33.3946,33.2452,33.2676,396583.0
2016-05-04 09:50:00,44.54,44.6,44.5,44.58,323298.0,33.2602,33.305,33.2303,33.29,323298.0
2016-05-04 10:00:00,44.57,44.71,44.56,44.69,227970.0,33.2826,33.3871,33.2751,33.3722,227970.0
2016-05-04 10:10:00,44.69,44.81,44.69,44.77,176080.0,33.3722,33.4618,33.3722,33.4319,176080.0
2016-05-04 10:20:00,44.77,44.86,44.75,44.86,229556.0,33.4319,33.4991,33.417,33.4991,229556.0
2016-05-04 10:30:00,44.85,44.91,44.82,44.87,170071.0,33.4917,33.5365,33.4693,33.5066,170071.0
2016-05-04 10:40:00,44.87,44.95,44.83,44.94,252546.0,33.5066,33.5663,33.4767,33.5589,252546.0
2016-05-04 10:50:00,44.94,44.94,44.88,44.9,179893.0,33.5589,33.5589,33.5141,33.529,179893.0
2016-05-04 11:00:00,44.9,44.91,44.84,44.9,183151.0,33.529,33.5365,33.4842,33.529,183151.0
2016-05-04 11:10:00,44.89,44.99,44.89,44.97,161182.0,33.5215,33.5962,33.5215,33.5813,161182.0
2016-05-04 11:20:00,44.97,44.98,44.93,44.95,155568.0,33.5813,33.5887,33.5514,33.5663,155568.0
2016-05-04 11:30:00,44.96,44.97,44.89,44.95,189143.0,33.5738,33.5813,33.5215,33.5663,189143.0
2016-05-04 11:40:00,44.95,44.97,44.87,44.97,393529.0,33.5663,33.5813,33.5066,33.5813,393529.0
2016-05-04 11:50:00,44.97,45.03,44.97,45.03,236985.0,33.5813,33.6261,33.5813,33.6261,236985.0
2016-05-04 12:00:00,45.03,45.1,45.02,45.1,192602.0,33.6261,33.6783,33.6186,33.6783,192602.0
2016-05-04 12:10:00,45.1,45.11,45.07,45.09,146498.0,33.6783,33.6858,33.6559,33.6709,146498.0
2016-05-04 12:20:00,45.09,45.1,45.05,45.06,81383.0,33.6709,33.6783,33.641,33.6485,81383.0
2016-05-04 12:30:00,45.06,45.08,45.02,45.04,81179.0,33.6485,33.6634,33.6186,33.6335,81179.0
2016-05-04 12:40:00,45.04,45.04,44.98,45.0,77840.0,33.6335,33.6335,33.5887,33.6037,77840.0
2016-05-04 12:50:00,45.0,45.0,44.93,44.98,106525.0,33.6037,33.6037,33.5514,33.5887,106525.0
2016-05-04 13:00:00,44.98,44.98,44.95,44.98,101373.0,33.5887,33.5887,33.5663,33.5887,101373.0
2016-05-04 13:10:00,44.98,45.01,44.93,44.95,168256.0,33.5887,33.6111,33.5514,33.5663,168256.0
2016-05-04 13:20:00,44.95,45.03,44.94,45.02,72646.0,33.5663,33.6261,33.5589,33.6186,72646.0
2016-05-04 13:30:00,45.03,45.05,45.0,45.04,102078.0,33.6261,33.641,33.6037,33.6335,102078.0
2016-05-04 13:40:00,45.05,45.05,45.0,45.02,110041.0,33.641,33.641,33.6037,33.6186,110041.0
2016-05-04 13:50:00,45.02,45.07,45.0,45.01,129051.0,33.6186,33.6559,33.6037,33.6111,129051.0
2016-05-04 14:00:00,45.02,45.03,45.0,45.03,131778.0,33.6186,33.6261,33.6037,33.6261,131778.0
2016-05-04 14:10:00,45.03,45.03,45.0,45.02,99381.0,33.6261,33.6261,33.6037,33.6186,99381.0
2016-05-04 14:20:00,45.02,45.02,45.0,45.02,179707.0,33.6186,33.6186,33.6037,33.6186,179707.0
2016-05-04 14:30:00,45.02,45.03,45.0,45.03,187779.0,33.6186,33.6261,33.6037,33.6261,187779.0
2016-05-04 14:40:00,45.03,45.07,45.03,45.04,216399.0,33.6261,33.6559,33.6261,33.6335,216399.0
2016-05-04 14:50:00,45.04,45.06,45.02,45.05,104307.0,33.6335,33.6485,33.6186,33.641,104307.0
2016-05-04 15:00:00,45.05,45.06,44.99,45.0,267785.0,33.641,33.6485,33.5962,33.6037,267785.0
2016-05-04 15:10:00,44.99,45.07,44.98,45.06,203627.0,33.5962,33.6559,33.5887,33.6485,203627.0
2016-05-04 15:20:00,45.07,45.09,45.03,45.05,173802.0,33.6559,33.6709,33.6261,33.641,173802.0
2016-05-04 15:30:00,45.05,45.07,45.02,45.05,185223.0,33.641,33.6559,33.6186,33.641,185223.0
2016-05-04 15:40:00,45.05,45.11,45.04,45.08,250280.0,33.641,33.6858,33.6335,33.6634,250280.0
2016-05-04 15:50:00,45.08,45.08,44.96,44.99,652965.0,33.6634,33.6634,33.5738,33.5962,652965.0
2016-05-05 09:30:00,44.93,45.49,44.88,45.48,618604.0,33.5514,33.9696,33.5141,33.9621,618604.0
2016-05-05 09:40:00,45.48,45.48,45.21,45.23,453519.0,33.9621,33.9621,33.7605,33.7754,453519.0
2016-05-05 09:50:00,45.22,45.25,45.12,45.13,218976.0,33.768,33.7904,33.6933,33.7007,218976.0
2016-05-05 10:00:00,45.12,45.16,45.1,45.12,165472.0,33.6933,33.7231,33.6783,33.6933,165472.0
2016-05-05 10:10:00,45.11,45.16,45.06,45.09,187305.0,33.6858,33.7231,33.6485,33.6709,187305.0
2016-05-05 10:20:00,45.1,45.18,45.07,45.13,215034.0,33.6783,33.7381,33.6559,33.7007,215034.0
2016-05-05 10:30:00,45.13,45.16,45.05,45.05,171098.0,33.7007,33.7231,33.641,33.641,171098.0
2016-05-05 10:40:00,45.05,45.11,45.04,45.1,165475.0,33.641,33.6858,33.6335,33.6783,165475.0
2016-05-05 10:50:00,45.09,45.17,45.08,45.14,150163.0,33.6709,33.7306,33.6634,33.7082,150163.0
2016-05-05 11:00:00,45.13,45.15,45.02,45.04,182769.0,33.7007,33.7157,33.6186,33.6335,182769.0
2016-05-05 11:10:00,45.04,45.14,45.02,45.12,119592.0,33.6335,33.7082,33.6186,33.6933,119592.0
2016-05-05 11:20:00,45.12,45.14,45.04,45.07,203426.0,33.6933,33.7082,33.6335,33.6559,203426.0
2016-05-05 11:30:00,45.08,45.17,45.03,45.16,212501.0,33.6634,33.7306,33.6261,33.7231,212501.0
2016-05-05 11:40:00,45.16,45.22,45.11,45.22,190298.0,33.7231,33.768,33.6858,33.768,190298.0
2016-05-05 11:50:00,45.22,45.29,45.2,45.27,188118.0,33.768,33.8202,33.753,33.8053,188118.0
2016-05-05 12:00:00,45.27,45.27,45.23,45.23,144439.0,33.8053,33.8053,33.7754,33.7754,144439.0
2016-05-05 12:10:00,45.23,45.24,45.18,45.19,95424.0,33.7754,33.7829,33.7381,33.7455,95424.0
2016-05-05 12:20:00,45.19,45.21,45.14,45.15,126009.0,33.7455,33.7605,33.7082,33.7157,126009.0
2016-05-05 12:30:00,45.14,45.15,45.11,45.13,99467.0,33.7082,33.7157,33.6858,33.7007,99467.0
2016-05-05 12:40:00,45.14,45.14,45.09,45.11,140846.0,33.7082,33.7082,33.6709,33.6858,140846.0
2016-05-05 12:50:00,45.11,45.12,45.06,45.07,81161.0,33.6858,33.6933,33.6485,33.6559,81161.0
2016-05-05 13:00:00,45.07,45.08,45.03,45.05,96018.0,33.6559,33.6634,33.6261,33.641,96018.0
2016-05-05 13:10:00,45.04,45.06,45.0,45.02,94196.0,33.6335,33.6485,33.6037,33.6186,94196.0
2016-05-05 13:20:00,45.01,45.02,44.96,44.98,76790.0,33.6111,33.6186,33.5738,33.5887,76790.0
2016-05-05 13:30:00,44.98,45.02,44.97,44.99,126872.0,33.5887,33.6186,33.5813,33.5962,126872.0
2016-05-05 13:40:00,44.98,45.03,44.97,45.0,200942.0,33.5887,33.6261,33.5813,33.6037,200942.0
2016-05-05 13:50:00,45.0,45.01,44.96,45.0,113168.0,33.6037,33.6111,33.5738,33.6037,113168.0
2016-05-05 14:00:00,45.0,45.03,44.98,44.98,144162.0,33.6037,33.6261,33.5887,33.5887,144162.0
2016-05-05 14:10:00,44.99,45.06,44.98,45.02,138233.0,33.5962,33.6485,33.5887,33.6186,138233.0
2016-05-05 14:20:00,45.02,45.05,45.01,45.02,103289.0,33.6186,33.641,33.6111,33.6186,103289.0
2016-05-05 14:30:00,45.02,45.03,44.99,44.99,116252.0,33.6186,33.6261,33.5962,33.5962,116252.0
2016-05-05 14:40:00,44.99,45.01,44.96,44.98,124192.0,33.5962,33.6111,33.5738,33.5887,124192.0
2016-05-05 14:50:00,44.98,44.99,44.94,44.94,158730.0,33.5887,33.5962,33.5589,33.5589,158730.0
2016-05-05 15:00:00,44.95,44.96,44.9,44.91,151898.0,33.5663,33.5738,33.529,33.5365,151898.0
2016-05-05 15:10:00,44.9,44.93,44.87,44.91,190341.0,33.529,33.5514,33.5066,33.5365,190341.0
2016-05-05 15:20:00,44.9,44.94,44.89,44.93,152007.0,33.529,33.5589,33.5215,33.5514,152007.0
2016-05-05 15:30:00,44.93,44.96,44.92,44.96,206057.0,33.5514,33.5738,33.5439,33.5738,206057.0
2016-05-05 15:40:00,44.96,45.01,44.93,45.0,354604.0,33.5738,33.6111,33.5514,33.6037,354604.0
2016-05-05 15:50:00,44.99,45.06,44.96,45.06,743389.0,33.5962,33.6485,33.5738,33.6485,743389.0
2016-05-06 09:30:00,45.06,45.15,44.97,45.08,493060.0,33.6485,33.7157,33.5813,33.6634,493060.0
2016-05-06 09:40:00,45.08,45.16,45.0,45.15,252888.0,33.6634,33.7231,33.6037,33.7157,252888.0
2016-05-06 09:50:00,45.15,45.16,45.07,45.11,177681.0,33.7157,33.7231,33.6559,33.6858,177681.0
2016-05-06 10:00:00,45.11,45.12,44.91,44.95,372331.0,33.6858,33.6933,33.5365,33.5663,372331.0
2016-05-06 10:10:00,44.95,45.05,44.92,45.01,154186.0,33.5663,33.641,33.5439,33.6111,154186.0
2016-05-06 10:20:00,45.01,45.06,44.97,45.0,209479.0,33.6111,33.6485,33.5813,33.6037,209479.0
2016-05-06 10:30:00,45.01,45.02,44.95,44.97,179431.0,33.6111,33.6186,33.5663,33.5813,179431.0
2016-05-06 10:40:00,44.97,45.05,44.95,45.05,145349.0,33.5813,33.641,33.5663,33.641,145349.0
2016-05-06 10:50:00,45.04,45.05,44.99,45.04,142128.0,33.6335,33.641,33.5962,33.6335,142128.0
2016-05-06 11:00:00,45.03,45.06,44.98,45.04,109374.0,33.6261,33.6485,33.5887,33.6335,109374.0
2016-05-06 11:10:00,45.04,45.08,44.99,45.02,323667.0,33.6335,33.6634,33.5962,33.6186,323667.0
2016-05-06 11:20:00,45.02,45.1,44.97,45.08,182238.0,33.6186,33.6783,33.5813,33.6634,182238.0
2016-05-06 11:30:00,45.08,45.15,45.07,45.14,138733.0,33.6634,33.7157,33.6559,33.7082,138733.0
2016-05-06 11:40:00,45.14,45.14,45.09,45.11,116786.0,33.7082,33.7082,33.6709,33.6858,116786.0
2016-05-06 11:50:00,45.11,45.12,45.07,45.1,103171.0,33.6858,33.6933,33.6559,33.6783,103171.0
2016-05-06 12:00:00,45.1,45.12,45.04,45.05,120347.0,33.6783,33.6933,33.6335,33.641,120347.0
2016-05-06 12:10:00,45.06,45.06,45.02,45.05,108688.0,33.6485,33.6485,33.6186,33.641,108688.0
2016-05-06 12:20:00,45.05,45.05,45.01,45.03,78233.0,33.641,33.641,33.6111,33.6261,78233.0
2016-05-06 12:30:00,45.03,45.05,45.0,45.03,120176.0,33.6261,33.641,33.6037,33.6261,120176.0
2016-05-06 12:40:00,45.03,45.07,45.02,45.04,62445.0,33.6261,33.6559,33.6186,33.6335,62445.0
2016-05-06 12:50:00,45.04,45.09,45.04,45.08,83559.0,33.6335,33.6709,33.6335,33.6634,83559.0
2016-05-06 13:00:00,45.09,45.14,45.08,45.12,90803.0,33.6709,33.7082,33.6634,33.6933,90803.0
2016-05-06 13:10:00,45.12,45.17,45.11,45.17,121184.0,33.6933,33.7306,33.6858,33.7306,121184.0
2016-05-06 13:20:00,45.16,45.18,45.13,45.14,119639.0,33.7231,33.7381,33.7007,33.7082,119639.0
2016-05-06 13:30:00,45.15,45.21,45.14,45.21,108598.0,33.7157,33.7605,33.7082,33.7605,108598.0
2016-05-06 13:40:00,45.21,45.21,45.18,45.21,131572.0,33.7605,33.7605,33.7381,33.7605,131572.0
2016-05-06 13:50:00,45.2,45.3,45.2,45.29,194583.0,33.753,33.8277,33.753,33.8202,194583.0
2016-05-06 14:00:00,45.29,45.35,45.29,45.33,307090.0,33.8202,33.865,33.8202,33.8501,307090.0
2016-05-06 14:10:00,45.34,45.39,45.33,45.38,138282.0,33.8576,33.8949,33.8501,33.8874,138282.0
2016-05-06 14:20:00,45.39,45.39,45.32,45.34,179209.0,33.8949,33.8949,33.8426,33.8576,179209.0
2016-05-06 14:30:00,45.34,45.37,45.32,45.36,180714.0,33.8576,33.88,33.8426,33.8725,180714.0
2016-05-06 14:40:00,45.37,45.41,45.36,45.39,200333.0,33.88,33.9098,33.8725,33.8949,200333.0
2016-05-06 14:50:00,45.39,45.41,45.33,45.33,171934.0,33.8949,33.9098,33.8501,33.8501,171934.0
2016-05-06 15:00:00,45.34,45.35,45.32,45.33,116783.0,33.8576,33.865,33.8426,33.8501,116783.0
2016-05-06 15:10:00,45.33,45.35,45.32,45.33,228382.0,33.8501,33.865,33.8426,33.8501,228382.0
2016-05-06 15:20:00,45.32,45.33,45.28,45.3,167651.0,33.8426,33.8501,33.8128,33.8277,167651.0
2016-05-06 15:30:00,45.3,45.31,45.25,45.28,219041.0,33.8277,33.8352,33.7904,33.8128,219041.0
2016-05-06 15:40:00,45.28,45.29,45.25,45.28,275550.0,33.8128,33.8202,33.7904,33.8128,275550.0
2016-05-06 15:50:00,45.28,45.31,45.27,45.31,640303.0,33.8128,33.8352,33.8053,33.8352,640303.0
2016-05-09 09:30:00,45.32,45.45,45.3,45.33,428424.0,33.8426,33.9397,33.8277,33.8501,428424.0
2016-05-09 09:40:00,45.32,45.5,45.32,45.48,255699.0,33.8426,33.977,33.8426,33.9621,255699.0
2016-05-09 09:50:00,45.49,45.5,45.39,45.5,235149.0,33.9696,33.977,33.8949,33.977,235149.0
2016-05-09 10:00:00,45.49,45.5,45.44,45.46,153738.0,33.9696,33.977,33.9322,33.9472,153738.0
2016-05-09 10:10:00,45.45,45.47,45.36,45.41,168741.0,33.9397,33.9546,33.8725,33.9098,168741.0
2016-05-09 10:20:00,45.41,45.44,45.39,45.41,175272.0,33.9098,33.9322,33.8949,33.9098,175272.0
2016-05-09 10:30:00,45.42,45.43,45.38,45.39,112382.0,33.9173,33.9248,33.8874,33.8949,112382.0
2016-05-09 10:40:00,45.39,45.42,45.35,45.4,139573.0,33.8949,33.9173,33.865,33.9024,139573.0
2016-05-09 10:50:00,45.4,45.41,45.36,45.38,109671.0,33.9024,33.9098,33.8725,33.8874,109671.0
2016-05-09 11:00:00,45.38,45.4,45.36,45.4,121082.0,33.8874,33.9024,33.8725,33.9024,121082.0
2016-05-09 11:10:00,45.4,45.4,45.32,45.34,106810.0,33.9024,33.9024,33.8426,33.8576,106810.0
2016-05-09 11:20:00,45.34,45.36,45.3,45.31,182230.0,33.8576,33.8725,33.8277,33.8352,182230.0
2016-05-09 11:30:00,45.3,45.32,45.27,45.29,116161.0,33.8277,33.8426,33.8053,33.8202,116161.0
2016-05-09 11:40:00,45.29,45.33,45.26,45.33,114082.0,33.8202,33.8501,33.7978,33.8501,114082.0
2016-05-09 11:50:00,45.33,45.37,45.32,45.33,88805.0,33.8501,33.88,33.8426,33.8501,88805.0
2016-05-09 12:00:00,45.32,45.33,45.25,45.26,156732.0,33.8426,33.8501,33.7904,33.7978,156732.0
2016-05-09 12:10:00,45.25,45.25,45.2,45.23,121316.0,33.7904,33.7904,33.753,33.7754,121316.0
2016-05-09 12:20:00,45.22,45.25,45.21,45.24,87951.0,33.768,33.7904,33.7605,33.7829,87951.0
2016-05-09 12:30:00,45.23,45.26,45.22,45.22,92657.0,33.7754,33.7978,33.768,33.768,92657.0
2016-05-09 12:40:00,45.22,45.24,45.2,45.22,79236.0,33.768,33.7829,33.753,33.768,79236.0
2016-05-09 12:50:00,45.22,45.23,45.2,45.22,72724.0,33.768,33.7754,33.753,33.768,72724.0
2016-05-09 13:00:00,45.22,45.26,45.22,45.25,106797.0,33.768,33.7978,33.768,33.7904,106797.0
2016-05-09 13:10:00,45.25,45.31,45.24,45.28,86745.0,33.7904,33.8352,33.7829,33.8128,86745.0
2016-05-09 13:20:00,45.29,45.3,45.26,45.27,107271.0,33.8202,33.8277,33.7978,33.8053,107271.0
2016-05-09 13:30:00,45.26,45.29,45.22,45.23,79263.0,33.7978,33.8202,33.768,33.7754,79263.0
2016-05-09 13:40:00,45.23,45.27,45.22,45.23,66269.0,33.7754,33.8053,33.768,33.7754,66269.0
2016-05-09 13:50:00,45.23,45.26,45.2,45.2,169752.0,33.7754,33.7978,33.753,33.753,169752.0
2016-05-09 14:00:00,45.21,45.22,45.18,45.2,151251.0,33.7605,33.768,33.7381,33.753,151251.0
2016-05-09 14:10:00,45.2,45.23,45.18,45.22,81869.0,33.753,33.7754,33.7381,33.768,81869.0
2016-05-09 14:20:00,45.21,45.22,45.18,45.18,103078.0,33.7605,33.768,33.7381,33.7381,103078.0
2016-05-09 14:30:00,45.19,45.2,45.17,45.2,83225.0,33.7455,33.753,33.7306,33.753,83225.0
2016-05-09 14:40:00,45.2,45.22,45.19,45.2,84916.0,33.753,33.768,33.7455,33.753,84916.0
2016-05-09 14:50:00,45.2,45.26,45.2,45.24,178778.0,33.753,33.7978,33.753,33.7829,178778.0
2016-05-09 15:00:00,45.24,45.26,45.22,45.26,114920.0,33.7829,33.7978,33.768,33.7978,114920.0
2016-05-09 15:10:00,45.26,45.27,45.22,45.26,113175.0,33.7978,33.8053,33.768,33.7978,113175.0
2016-05-09 15:20:00,45.25,45.31,45.25,45.28,228689.0,33.7904,33.8352,33.7904,33.8128,228689.0
2016-05-09 15:30:00,45.29,45.3,45.26,45.26,168066.0,33.8202,33.8277,33.7978,33.7978,168066.0
2016-05-09 15:40:00,45.26,45.28,45.23,45.27,245506.0,33.7978,33.8128,33.7754,33.8053,245506.0
2016-05-09 15:50:00,45.27,45.27,45.19,45.22,753886.0,33.8053,33.8053,33.7455,33.768,753886.0
2016-05-10 09:30:00,45.44,45.73,45.42,45.72,684577.0,33.9322,34.1488,33.9173,34.1413,684577.0
2016-05-10 09:40:00,45.73,45.75,45.65,45.71,271845.0,34.1488,34.1637,34.0891,34.1339,271845.0
2016-05-10 09:50:00,45.7,45.79,45.69,45.73,273769.0,34.1264,34.1936,34.1189,34.1488,273769.0
2016-05-10 10:00:00,45.74,45.78,45.66,45.69,259903.0,34.1563,34.1861,34.0965,34.1189,259903.0
2016-05-10 10:10:00,45.69,45.72,45.61,45.7,339261.0,34.1189,34.1413,34.0592,34.1264,339261.0
2016-05-10 10:20:00,45.7,45.73,45.63,45.68,307137.0,34.1264,34.1488,34.0741,34.1115,307137.0
2016-05-10 10:30:00,45.68,45.78,45.68,45.77,119260.0,34.1115,34.1861,34.1115,34.1787,119260.0
2016-05-10 10:40:00,45.77,45.81,45.74,45.8,121246.0,34.1787,34.2085,34.1563,34.2011,121246.0
2016-05-10 10:50:00,45.8,45.84,45.79,45.84,163446.0,34.2011,34.2309,34.1936,34.2309,163446.0
2016-05-10 11:00:00,45.84,45.84,45.76,45.76,159189.0,34.2309,34.2309,34.1712,34.1712,159189.0
2016-05-10 11:10:00,45.77,45.8,45.7,45.72,141060.0,34.1787,34.2011,34.1264,34.1413,141060.0
2016-05-10 11:20:00,45.72,45.74,45.67,45.68,206191.0,34.1413,34.1563,34.104,34.1115,206191.0
2016-05-10 11:30:00,45.69,45.7,45.64,45.7,144029.0,34.1189,34.1264,34.0816,34.1264,144029.0
2016-05-10 11:40:00,45.7,45.79,45.69,45.77,128524.0,34.1264,34.1936,34.1189,34.1787,128524.0
2016-05-10 11:50:00,45.77,45.8,45.75,45.77,155881.0,34.1787,34.2011,34.1637,34.1787,155881.0
2016-05-10 12:00:00,45.77,45.8,45.75,45.76,194751.0,34.1787,34.2011,34.1637,34.1712,194751.0
2016-05-10 12:10:00,45.77,45.79,45.72,45.74,96066.0,34.1787,34.1936,34.1413,34.1563,96066.0
2016-05-10 12:20:00,45.74,45.75,45.69,45.7,132667.0,34.1563,34.1637,34.1189,34.1264,132667.0
2016-05-10 12:30:00,45.7,45.71,45.66,45.68,87231.0,34.1264,34.1339,34.0965,34.1115,87231.0
2016-05-10 12:40:00,45.69,45.7,45.63,45.64,176145.0,34.1189,34.1264,34.0741,34.0816,176145.0
2016-05-10 12:50:00,45.63,45.67,45.63,45.66,70948.0,34.0741,34.104,34.0741,34.0965,70948.0
2016-05-10 13:00:00,45.66,45.68,45.63,45.64,146010.0,34.0965,34.1115,34.0741,34.0816,146010.0
2016-05-10 13:10:00,45.64,45.68,45.64,45.65,71812.0,34.0816,34.1115,34.0816,34.0891,71812.0
2016-05-10 13:20:00,45.65,45.69,45.63,45.65,96117.0,34.0891,34.1189,34.0741,34.0891,96117.0
2016-05-10 13:30:00,45.65,45.68,45.65,45.68,66101.0,34.0891,34.1115,34.0891,34.1115,66101.0
2016-05-10 13:40:00,45.68,45.68,45.63,45.63,63968.0,34.1115,34.1115,34.0741,34.0741,63968.0
2016-05-10 13:50:00,45.64,45.67,45.63,45.65,89715.0,34.0816,34.104,34.0741,34.0891,89715.0
2016-05-10 14:00:00,45.66,45.67,45.63,45.64,122206.0,34.0965,34.104,34.0741,34.0816,122206.0
2016-05-10 14:10:00,45.63,45.65,45.6,45.61,180085.0,34.0741,34.0891,34.0517,34.0592,180085.0
2016-05-10 14:20:00,45.62,45.63,45.6,45.63,138775.0,34.0667,34.0741,34.0517,34.0741,138775.0
2016-05-10 14:30:00,45.62,45.66,45.62,45.64,194568.0,34.0667,34.0965,34.0667,34.0816,194568.0
2016-05-10 14:40:00,45.63,45.66,45.63,45.65,203117.0,34.0741,34.0965,34.0741,34.0891,203117.0
2016-05-10 14:50:00,45.65,45.66,45.62,45.65,120809.0,34.0891,34.0965,34.0667,34.0891,120809.0
2016-05-10 15:00:00,45.66,45.66,45.64,45.64,66656.0,34.0965,34.0965,34.0816,34.0816,66656.0
2016-05-10 15:10:00,45.65,45.66,45.61,45.65,310843.0,34.0891,34.0965,34.0592,34.0891,310843.0
2016-05-10 15:20:00,45.64,45.65,45.61,45.64,289855.0,34.0816,34.0891,34.0592,34.0816,289855.0
2016-05-10 15:30:00,45.64,45.65,45.61,45.63,186857.0,34.0816,34.0891,34.0592,34.0741,186857.0
2016-05-10 15:40:00,45.63,45.71,45.62,45.67,386864.0,34.0741,34.1339,34.0667,34.104,386864.0
2016-05-10 15:50:00,45.68,45.75,45.67,45.74,595863.0,34.1115,34.1637,34.104,34.1563,595863.0
2016-05-11 09:30:00,45.73,45.88,45.73,45.82,419519.0,34.1488,34.2608,34.1488,34.216,419519.0
2016-05-11 09:40:00,45.82,45.82,45.66,45.72,252766.0,34.216,34.216,34.0965,34.1413,252766.0
2016-05-11 09:50:00,45.72,45.77,45.66,45.74,200508.0,34.1413,34.1787,34.0965,34.1563,200508.0
2016-05-11 10:00:00,45.74,45.83,45.74,45.8,145942.0,34.1563,34.2235,34.1563,34.2011,145942.0
2016-05-11 10:10:00,45.8,45.85,45.76,45.76,151896.0,34.2011,34.2384,34.1712,34.1712,151896.0
2016-05-11 10:20:00,45.77,45.79,45.74,45.76,154805.0,34.1787,34.1936,34.1563,34.1712,154805.0
2016-05-11 10:30:00,45.77,45.83,45.74,45.81,292169.0,34.1787,34.2235,34.1563,34.2085,292169.0
2016-05-11 10:40:00,45.8,45.81,45.76,45.78,111826.0,34.2011,34.2085,34.1712,34.1861,111826.0
2016-05-11 10:50:00,45.77,45.78,45.73,45.73,237607.0,34.1787,34.1861,34.1488,34.1488,237607.0
2016-05-11 11:00:00,45.73,45.74,45.66,45.67,195371.0,34.1488,34.1563,34.0965,34.104,195371.0
2016-05-11 11:10:00,45.67,45.68,45.64,45.66,118513.0,34.104,34.1115,34.0816,34.0965,118513.0
2016-05-11 11:20:00,45.66,45.68,45.64,45.65,122941.0,34.0965,34.1115,34.0816,34.0891,122941.0
2016-05-11 11:30:00,45.65,45.67,45.64,45.65,191669.0,34.0891,34.104,34.0816,34.0891,191669.0
2016-05-11 11:40:00,45.65,45.68,45.64,45.65,193265.0,34.0891,34.1115,34.0816,34.0891,193265.0
2016-05-11 11:50:00,45.65,45.67,45.64,45.66,121485.0,34.0891,34.104,34.0816,34.0965,121485.0
2016-05-11 12:00:00,45.66,45.66,45.6,45.62,164809.0,34.0965,34.0965,34.0517,34.0667,164809.0
2016-05-11 12:10:00,45.62,45.63,45.56,45.58,172193.0,34.0667,34.0741,34.0218,34.0368,172193.0
2016-05-11 12:20:00,45.58,45.58,45.54,45.57,139216.0,34.0368,34.0368,34.0069,34.0293,139216.0
2016-05-11 12:30:00,45.57,45.58,45.55,45.56,102427.0,34.0293,34.0368,34.0144,34.0218,102427.0
2016-05-11 12:40:00,45.56,45.59,45.54,45.55,135875.0,34.0218,34.0442,34.0069,34.0144,135875.0
2016-05-11 12:50:00,45.55,45.55,45.51,45.53,134582.0,34.0144,34.0144,33.9845,33.9994,134582.0
2016-05-11 13:00:00,45.52,45.57,45.5,45.55,80427.0,33.992,34.0293,33.977,34.0144,80427.0
2016-05-11 13:10:00,45.55,45.58,45.54,45.58,50327.0,34.0144,34.0368,34.0069,34.0368,50327.0
2016-05-11 13:20:00,45.58,45.59,45.55,45.58,125948.0,34.0368,34.0442,34.0144,34.0368,125948.0
2016-05-11 13:30:00,45.58,45.6,45.56,45.58,90327.0,34.0368,34.0517,34.0218,34.0368,90327.0
2016-05-11 13:40:00,45.58,45.6,45.56,45.59,112611.0,34.0368,34.0517,34.0218,34.0442,112611.0
2016-05-11 13:50:00,45.59,45.62,45.55,45.55,103962.0,34.0442,34.0667,34.0144,34.0144,103962.0
2016-05-11 14:00:00,45.55,45.56,45.49,45.49,152793.0,34.0144,34.0218,33.9696,33.9696,152793.0
2016-05-11 14:10:00,45.5,45.54,45.48,45.5,134637.0,33.977,34.0069,33.9621,33.977,134637.0
2016-05-11 14:20:00,45.49,45.54,45.48,45.53,134356.0,33.9696,34.0069,33.9621,33.9994,134356.0
2016-05-11 14:30:00,45.53,45.56,45.52,45.55,144128.0,33.9994,34.0218,33.992,34.0144,144128.0
2016-05-11 14:40:00,45.55,45.58,45.46,45.47,168612.0,34.0144,34.0368,33.9472,33.9546,168612.0
2016-05-11 14:50:00,45.47,45.52,45.46,45.49,130872.0,33.9546,33.992,33.9472,33.9696,130872.0
2016-05-11 15:00:00,45.5,45.52,45.47,45.52,177394.0,33.977,33.992,33.9546,33.992,177394.0
2016-05-11 15:10:00,45.51,45.54,45.46,45.48,253478.0,33.9845,34.0069,33.9472,33.9621,253478.0
2016-05-11 15:20:00,45.48,45.52,45.45,45.48,272277.0,33.9621,33.992,33.9397,33.9621,272277.0
2016-05-11 15:30:00,45.48,45.54,45.47,45.48,267520.0,33.9621,34.0069,33.9546,33.9621,267520.0
2016-05-11 15:40:00,45.48,45.52,45.46,45.52,393952.0,33.9621,33.992,33.9472,33.992,393952.0
2016-05-11 15:50:00,45.51,45.51,45.45,45.46,778249.0,33.9845,33.9845,33.9397,33.9472,778249.0
2016-05-12 09:30:00,45.55,45.7,45.48,45.5,346681.0,34.0144,34.1264,33.9621,33.977,346681.0
2016-05-12 09:40:00,45.49,45.76,45.49,45.65,246369.0,33.9696,34.1712,33.9696,34.0891,246369.0
2016-05-12 09:50:00,45.65,45.77,45.64,45.65,171750.0,34.0891,34.1787,34.0816,34.0891,171750.0
2016-05-12 10:00:00,45.66,45.71,45.62,45.69,293187.0,34.0965,34.1339,34.0667,34.1189,293187.0
2016-05-12 10:10:00,45.69,45.74,45.63,45.64,155451.0,34.1189,34.1563,34.0741,34.0816,155451.0
2016-05-12 10:20:00,45.64,45.7,45.62,45.68,237371.0,34.0816,34.1264,34.0667,34.1115,237371.0
2016-05-12 10:30:00,45.69,45.76,45.68,45.76,199875.0,34.1189,34.1712,34.1115,34.1712,199875.0
2016-05-12 10:40:00,45.75,45.8,45.75,45.78,174352.0,34.1637,34.2011,34.1637,34.1861,174352.0
2016-05-12 10:50:00,45.78,45.88,45.78,45.87,272357.0,34.1861,34.2608,34.1861,34.2533,272357.0
2016-05-12 11:00:00,45.87,45.88,45.74,45.78,237088.0,34.2533,34.2608,34.1563,34.1861,237088.0
2016-05-12 11:10:00,45.77,45.82,45.75,45.8,146287.0,34.1787,34.216,34.1637,34.2011,146287.0
2016-05-12 11:20:00,45.8,45.8,45.68,45.72,245621.0,34.2011,34.2011,34.1115,34.1413,245621.0
2016-05-12 11:30:00,45.72,45.72,45.6,45.64,366621.0,34.1413,34.1413,34.0517,34.0816,366621.0
2016-05-12 11:40:00,45.64,45.7,45.63,45.7,139791.0,34.0816,34.1264,34.0741,34.1264,139791.0
2016-05-12 11:50:00,45.7,45.7,45.61,45.62,137547.0,34.1264,34.1264,34.0592,34.0667,137547.0
2016-05-12 12:00:00,45.62,45.62,45.53,45.57,217603.0,34.0667,34.0667,33.9994,34.0293,217603.0
2016-05-12 12:10:00,45.56,45.62,45.55,45.62,202390.0,34.0218,34.0667,34.0144,34.0667,202390.0
2016-05-12 12:20:00,45.62,45.62,45.54,45.58,136737.0,34.0667,34.0667,34.0069,34.0368,136737.0
2016-05-12 12:30:00,45.57,45.63,45.57,45.61,124912.0,34.0293,34.0741,34.0293,34.0592,124912.0
2016-05-12 12:40:00,45.6,45.7,45.59,45.66,92443.0,34.0517,34.1264,34.0442,34.0965,92443.0
2016-05-12 12:50:00,45.65,45.7,45.65,45.7,78087.0,34.0891,34.1264,34.0891,34.1264,78087.0
2016-05-12 13:00:00,45.69,45.73,45.69,45.71,133984.0,34.1189,34.1488,34.1189,34.1339,133984.0
2016-05-12 13:10:00,45.71,45.72,45.69,45.71,76300.0,34.1339,34.1413,34.1189,34.1339,76300.0
2016-05-12 13:20:00,45.71,45.73,45.7,45.7,66721.0,34.1339,34.1488,34.1264,34.1264,66721.0
2016-05-12 13:30:00,45.7,45.72,45.65,45.66,81629.0,34.1264,34.1413,34.0891,34.0965,81629.0
2016-05-12 13:40:00,45.67,45.75,45.66,45.73,158117.0,34.104,34.1637,34.0965,34.1488,158117.0
2016-05-12 13:50:00,45.73,45.8,45.71,45.79,145792.0,34.1488,34.2011,34.1339,34.1936,145792.0
2016-05-12 14:00:00,45.79,45.86,45.78,45.81,206892.0,34.1936,34.2459,34.1861,34.2085,206892.0
2016-05-12 14:10:00,45.81,45.88,45.81,45.86,251317.0,34.2085,34.2608,34.2085,34.2459,251317.0
2016-05-12 14:20:00,45.86,45.88,45.85,45.87,194464.0,34.2459,34.2608,34.2384,34.2533,194464.0
2016-05-12 14:30:00,45.88,45.89,45.85,45.89,206758.0,34.2608,34.2683,34.2384,34.2683,206758.0
2016-05-12 14:40:00,45.89,45.9,45.82,45.83,313488.0,34.2683,34.2757,34.216,34.2235,313488.0
2016-05-12 14:50:00,45.83,45.86,45.81,45.83,150564.0,34.2235,34.2459,34.2085,34.2235,150564.0
2016-05-12 15:00:00,45.83,45.84,45.78,45.8,236405.0,34.2235,34.2309,34.1861,34.2011,236405.0
2016-05-12 15:10:00,45.79,45.84,45.78,45.8,343228.0,34.1936,34.2309,34.1861,34.2011,343228.0
2016-05-12 15:20:00,45.8,45.85,45.78,45.8,300409.0,34.2011,34.2384,34.1861,34.2011,300409.0
2016-05-12 15:30:00,45.8,45.84,45.79,45.82,318136.0,34.2011,34.2309,34.1936,34.216,318136.0
2016-05-12 15:40:00,45.83,45.87,45.81,45.87,366567.0,34.2235,34.2533,34.2085,34.2533,366567.0
2016-05-12 15:50:00,45.87,45.87,45.79,45.83,768294.0,34.2533,34.2533,34.1936,34.2235,768294.0
2016-05-13 09:30:00,45.75,45.82,45.53,45.62,429619.0,34.1637,34.216,33.9994,34.0667,429619.0
2016-05-13 09:40:00,45.61,45.79,45.56,45.71,337653.0,34.0592,34.1936,34.0218,34.1339,337653.0
2016-05-13 09:50:00,45.71,45.8,45.67,45.72,274502.0,34.1339,34.2011,34.104,34.1413,274502.0
2016-05-13 10:00:00,45.72,45.76,45.58,45.58,165828.0,34.1413,34.1712,34.0368,34.0368,165828.0
2016-05-13 10:10:00,45.58,45.68,45.57,45.68,200822.0,34.0368,34.1115,34.0293,34.1115,200822.0
2016-05-13 10:20:00,45.68,45.72,45.64,45.69,105860.0,34.1115,34.1413,34.0816,34.1189,105860.0
2016-05-13 10:30:00,45.68,45.74,45.66,45.68,164703.0,34.1115,34.1563,34.0965,34.1115,164703.0
2016-05-13 10:40:00,45.68,45.71,45.54,45.56,190576.0,34.1115,34.1339,34.0069,34.0218,190576.0
2016-05-13 10:50:00,45.56,45.66,45.55,45.56,161561.0,34.0218,34.0965,34.0144,34.0218,161561.0
2016-05-13 11:00:00,45.56,45.73,45.56,45.73,265777.0,34.0218,34.1488,34.0218,34.1488,265777.0
2016-05-13 11:10:00,45.73,45.77,45.69,45.75,205484.0,34.1488,34.1787,34.1189,34.1637,205484.0
2016-05-13 11:20:00,45.75,45.83,45.74,45.81,166469.0,34.1637,34.2235,34.1563,34.2085,166469.0
2016-05-13 11:30:00,45.8,45.82,45.74,45.76,130550.0,34.2011,34.216,34.1563,34.1712,130550.0
2016-05-13 11:40:00,45.76,45.77,45.69,45.71,114501.0,34.1712,34.1787,34.1189,34.1339,114501.0
2016-05-13 11:50:00,45.71,45.71,45.65,45.65,192634.0,34.1339,34.1339,34.0891,34.0891,192634.0
2016-05-13 12:00:00,45.65,45.66,45.59,45.61,300163.0,34.0891,34.0965,34.0442,34.0592,300163.0
2016-05-13 12:10:00,45.61,45.62,45.58,45.59,96090.0,34.0592,34.0667,34.0368,34.0442,96090.0
2016-05-13 12:20:00,45.59,45.62,45.57,45.58,110800.0,34.0442,34.0667,34.0293,34.0368,110800.0
2016-05-13 12:30:00,45.58,45.6,45.55,45.59,148476.0,34.0368,34.0517,34.0144,34.0442,148476.0
2016-05-13 12:40:00,45.6,45.6,45.57,45.59,104216.0,34.0517,34.0517,34.0293,34.0442,104216.0
2016-05-13 12:50:00,45.59,45.6,45.57,45.59,64453.0,34.0442,34.0517,34.0293,34.0442,64453.0
2016-05-13 13:00:00,45.59,45.6,45.56,45.59,75367.0,34.0442,34.0517,34.0218,34.0442,75367.0
2016-05-13 13:10:00,45.58,45.62,45.56,45.59,139702.0,34.0368,34.0667,34.0218,34.0442,139702.0
2016-05-13 13:20:00,45.59,45.6,45.54,45.56,135389.0,34.0442,34.0517,34.0069,34.0218,135389.0
2016-05-13 13:30:00,45.56,45.63,45.56,45.61,128584.0,34.0218,34.0741,34.0218,34.0592,128584.0
2016-05-13 13:40:00,45.61,45.63,45.55,45.55,88894.0,34.0592,34.0741,34.0144,34.0144,88894.0
2016-05-13 13:50:00,45.54,45.55,45.5,45.52,127757.0,34.0069,34.0144,33.977,33.992,127757.0
2016-05-13 14:00:00,45.51,45.51,45.43,45.44,177978.0,33.9845,33.9845,33.9248,33.9322,177978.0
2016-05-13 14:10:00,45.44,45.44,45.31,45.32,338088.0,33.9322,33.9322,33.8352,33.8426,338088.0
2016-05-13 14:20:00,45.32,45.32,45.25,45.27,386635.0,33.8426,33.8426,33.7904,33.8053,386635.0
2016-05-13 14:30:00,45.27,45.31,45.25,45.29,300341.0,33.8053,33.8352,33.7904,33.8202,300341.0
2016-05-13 14:40:00,45.3,45.31,45.23,45.3,320535.0,33.8277,33.8352,33.7754,33.8277,320535.0
2016-05-13 14:50:00,45.3,45.34,45.26,45.34,147547.0,33.8277,33.8576,33.7978,33.8576,147547.0
2016-05-13 15:00:00,45.33,45.35,45.3,45.32,184677.0,33.8501,33.865,33.8277,33.8426,184677.0
2016-05-13 15:10:00,45.32,45.35,45.3,45.33,135812.0,33.8426,33.865,33.8277,33.8501,135812.0
2016-05-13 15:20:00,45.33,45.37,45.3,45.33,311931.0,33.8501,33.88,33.8277,33.8501,311931.0
2016-05-13 15:30:00,45.33,45.37,45.32,45.37,275671.0,33.8501,33.88,33.8426,33.88,275671.0
2016-05-13 15:40:00,45.37,45.37,45.32,45.34,300183.0,33.88,33.88,33.8426,33.8576,300183.0
2016-05-13 15:50:00,45.34,45.39,45.29,45.35,1060413.0,33.8576,33.8949,33.8202,33.865,1060413.0
2016-05-16 09:30:00,45.16,45.29,45.14,45.28,510283.0,33.7231,33.8202,33.7082,33.8128,510283.0
2016-05-16 09:40:00,45.28,45.4,45.27,45.37,308297.0,33.8128,33.9024,33.8053,33.88,308297.0
2016-05-16 09:50:00,45.36,45.47,45.36,45.43,299605.0,33.8725,33.9546,33.8725,33.9248,299605.0
2016-05-16 10:00:00,45.44,45.45,45.29,45.36,354191.0,33.9322,33.9397,33.8202,33.8725,354191.0
2016-05-16 10:10:00,45.36,45.45,45.34,45.41,194649.0,33.8725,33.9397,33.8576,33.9098,194649.0
2016-05-16 10:20:00,45.41,45.46,45.39,45.41,161331.0,33.9098,33.9472,33.8949,33.9098,161331.0
2016-05-16 10:30:00,45.4,45.48,45.39,45.47,237849.0,33.9024,33.9621,33.8949,33.9546,237849.0
2016-05-16 10:40:00,45.46,45.5,45.45,45.49,84657.0,33.9472,33.977,33.9397,33.9696,84657.0
2016-05-16 10:50:00,45.5,45.57,45.47,45.54,164307.0,33.977,34.0293,33.9546,34.0069,164307.0
2016-05-16 11:00:00,45.54,45.62,45.51,45.59,229946.0,34.0069,34.0667,33.9845,34.0442,229946.0
2016-05-16 11:10:00,45.58,45.59,45.51,45.53,139508.0,34.0368,34.0442,33.9845,33.9994,139508.0
2016-05-16 11:20:00,45.54,45.61,45.53,45.61,206635.0,34.0069,34.0592,33.9994,34.0592,206635.0
2016-05-16 11:30:00,45.61,45.65,45.56,45.6,253761.0,34.0592,34.0891,34.0218,34.0517,253761.0
2016-05-16 11:40:00,45.59,45.66,45.58,45.64,188758.0,34.0442,34.0965,34.0368,34.0816,188758.0
2016-05-16 11:50:00,45.64,45.67,45.61,45.64,144735.0,34.0816,34.104,34.0592,34.0816,144735.0
2016-05-16 12:00:00,45.64,45.68,45.61,45.62,177654.0,34.0816,34.1115,34.0592,34.0667,177654.0
2016-05-16 12:10:00,45.63,45.7,45.63,45.66,128822.0,34.0741,34.1264,34.0741,34.0965,128822.0
2016-05-16 12:20:00,45.65,45.67,45.62,45.62,91801.0,34.0891,34.104,34.0667,34.0667,91801.0
2016-05-16 12:30:00,45.62,45.63,45.59,45.61,75498.0,34.0667,34.0741,34.0442,34.0592,75498.0
2016-05-16 12:40:00,45.61,45.65,45.61,45.62,62577.0,34.0592,34.0891,34.0592,34.0667,62577.0
2016-05-16 12:50:00,45.62,45.69,45.61,45.67,69730.0,34.0667,34.1189,34.0592,34.104,69730.0
2016-05-16 13:00:00,45.68,45.68,45.6,45.61,145065.0,34.1115,34.1115,34.0517,34.0592,145065.0
2016-05-16 13:10:00,45.61,45.62,45.58,45.6,84662.0,34.0592,34.0667,34.0368,34.0517,84662.0
2016-05-16 13:20:00,45.6,45.68,45.6,45.68,143902.0,34.0517,34.1115,34.0517,34.1115,143902.0
2016-05-16 13:30:00,45.68,45.68,45.62,45.63,67118.0,34.1115,34.1115,34.0667,34.0741,67118.0
2016-05-16 13:40:00,45.64,45.64,45.6,45.64,56783.0,34.0816,34.0816,34.0517,34.0816,56783.0
2016-05-16 13:50:00,45.64,45.67,45.6,45.64,84490.0,34.0816,34.104,34.0517,34.0816,84490.0
2016-05-16 14:00:00,45.64,45.7,45.63,45.68,120052.0,34.0816,34.1264,34.0741,34.1115,120052.0
2016-05-16 14:10:00,45.68,45.73,45.65,45.68,242996.0,34.1115,34.1488,34.0891,34.1115,242996.0
2016-05-16 14:20:00,45.68,45.71,45.67,45.69,173659.0,34.1115,34.1339,34.104,34.1189,173659.0
2016-05-16 14:30:00,45.69,45.7,45.64,45.64,102885.0,34.1189,34.1264,34.0816,34.0816,102885.0
2016-05-16 14:40:00,45.64,45.68,45.63,45.66,236439.0,34.0816,34.1115,34.0741,34.0965,236439.0
2016-05-16 14:50:00,45.66,45.7,45.65,45.7,127270.0,34.0965,34.1264,34.0891,34.1264,127270.0
2016-05-16 15:00:00,45.69,45.72,45.68,45.72,186710.0,34.1189,34.1413,34.1115,34.1413,186710.0
2016-05-16 15:10:00,45.72,45.72,45.66,45.68,181880.0,34.1413,34.1413,34.0965,34.1115,181880.0
2016-05-16 15:20:00,45.69,45.7,45.66,45.66,262331.0,34.1189,34.1264,34.0965,34.0965,262331.0
2016-05-16 15:30:00,45.66,45.67,45.6,45.63,339995.0,34.0965,34.104,34.0517,34.0741,339995.0
2016-05-16 15:40:00,45.63,45.65,45.6,45.6,280872.0,34.0741,34.0891,34.0517,34.0517,280872.0
2016-05-16 15:50:00,45.62,45.62,45.57,45.62,680838.0,34.0667,34.0667,34.0293,34.0667,680838.0
2016-05-17 09:30:00,45.45,45.56,45.27,45.34,732271.0,33.9397,34.0218,33.8053,33.8576,732271.0
2016-05-17 09:40:00,45.34,45.41,45.22,45.22,329778.0,33.8576,33.9098,33.768,33.768,329778.0
2016-05-17 09:50:00,45.22,45.24,45.09,45.13,331207.0,33.768,33.7829,33.6709,33.7007,331207.0
2016-05-17 10:00:00,45.13,45.18,44.96,45.04,1463839.0,33.7007,33.7381,33.5738,33.6335,1463839.0
2016-05-17 10:10:00,45.04,45.04,44.93,44.96,670403.0,33.6335,33.6335,33.5514,33.5738,670403.0
2016-05-17 10:20:00,44.96,44.99,44.9,44.92,429510.0,33.5738,33.5962,33.529,33.5439,429510.0
2016-05-17 10:30:00,44.93,45.0,44.92,44.95,236428.0,33.5514,33.6037,33.5439,33.5663,236428.0
2016-05-17 10:40:00,44.95,45.01,44.94,44.95,312951.0,33.5663,33.6111,33.5589,33.5663,312951.0
2016-05-17 10:50:00,44.95,45.0,44.93,44.99,352937.0,33.5663,33.6037,33.5514,33.5962,352937.0
2016-05-17 11:00:00,45.0,45.08,44.99,45.04,258534.0,33.6037,33.6634,33.5962,33.6335,258534.0
2016-05-17 11:10:00,45.04,45.04,44.96,44.98,231600.0,33.6335,33.6335,33.5738,33.5887,231600.0
2016-05-17 11:20:00,44.98,44.99,44.93,44.94,293502.0,33.5887,33.5962,33.5514,33.5589,293502.0
2016-05-17 11:30:00,44.93,45.0,44.93,45.0,118573.0,33.5514,33.6037,33.5514,33.6037,118573.0
2016-05-17 11:40:00,44.99,45.01,44.97,45.0,142532.0,33.5962,33.6111,33.5813,33.6037,142532.0
2016-05-17 11:50:00,45.0,45.07,44.98,45.05,161976.0,33.6037,33.6559,33.5887,33.641,161976.0
2016-05-17 12:00:00,45.05,45.13,45.03,45.12,145853.0,33.641,33.7007,33.6261,33.6933,145853.0
2016-05-17 12:10:00,45.11,45.11,45.0,45.0,123710.0,33.6858,33.6858,33.6037,33.6037,123710.0
2016-05-17 12:20:00,45.0,45.02,44.99,45.01,82110.0,33.6037,33.6186,33.5962,33.6111,82110.0
2016-05-17 12:30:00,45.0,45.02,44.99,45.01,110319.0,33.6037,33.6186,33.5962,33.6111,110319.0
2016-05-17 12:40:00,45.01,45.04,44.96,44.96,151190.0,33.6111,33.6335,33.5738,33.5738,151190.0
2016-05-17 12:50:00,44.97,44.99,44.94,44.95,214956.0,33.5813,33.5962,33.5589,33.5663,214956.0
2016-05-17 13:00:00,44.95,45.01,44.94,45.0,139145.0,33.5663,33.6111,33.5589,33.6037,139145.0
2016-05-17 13:10:00,45.01,45.01,44.98,45.0,72848.0,33.6111,33.6111,33.5887,33.6037,72848.0
2016-05-17 13:20:00,45.0,45.06,44.99,45.04,303298.0,33.6037,33.6485,33.5962,33.6335,303298.0
2016-05-17 13:30:00,45.04,45.04,45.0,45.02,148900.0,33.6335,33.6335,33.6037,33.6186,148900.0
2016-05-17 13:40:00,45.01,45.02,44.94,44.96,138892.0,33.6111,33.6186,33.5589,33.5738,138892.0
2016-05-17 13:50:00,44.95,44.96,44.87,44.88,329012.0,33.5663,33.5738,33.5066,33.5141,329012.0
2016-05-17 14:00:00,44.88,44.88,44.76,44.79,287307.0,33.5141,33.5141,33.4244,33.4469,287307.0
2016-05-17 14:10:00,44.79,44.86,44.78,44.82,249853.0,33.4469,33.4991,33.4394,33.4693,249853.0
2016-05-17 14:20:00,44.81,44.83,44.73,44.8,284587.0,33.4618,33.4767,33.402,33.4543,284587.0
2016-05-17 14:30:00,44.8,44.82,44.75,44.77,377142.0,33.4543,33.4693,33.417,33.4319,377142.0
2016-05-17 14:40:00,44.77,44.84,44.77,44.84,293824.0,33.4319,33.4842,33.4319,33.4842,293824.0
2016-05-17 14:50:00,44.84,44.87,44.82,44.87,273037.0,33.4842,33.5066,33.4693,33.5066,273037.0
2016-05-17 15:00:00,44.86,44.92,44.83,44.9,289387.0,33.4991,33.5439,33.4767,33.529,289387.0
2016-05-17 15:10:00,44.9,44.9,44.82,44.82,271110.0,33.529,33.529,33.4693,33.4693,271110.0
2016-05-17 15:20:00,44.82,44.82,44.73,44.76,289774.0,33.4693,33.4693,33.402,33.4244,289774.0
2016-05-17 15:30:00,44.76,44.78,44.71,44.78,534257.0,33.4244,33.4394,33.3871,33.4394,534257.0
2016-05-17 15:40:00,44.78,44.84,44.75,44.77,658993.0,33.4394,33.4842,33.417,33.4319,658993.0
2016-05-17 15:50:00,44.76,44.77,44.71,44.73,2037446.0,33.4244,33.4319,33.3871,33.402,2037446.0
2016-05-18 09:30:00,44.56,44.69,44.33,44.34,507093.0,33.2751,33.3722,33.1033,33.1108,507093.0
2016-05-18 09:40:00,44.34,44.36,44.24,44.29,613011.0,33.1108,33.1257,33.0361,33.0735,613011.0
2016-05-18 09:50:00,44.29,44.32,44.23,44.32,345931.0,33.0735,33.0959,33.0287,33.0959,345931.0
2016-05-18 10:00:00,44.33,44.4,44.33,44.37,279828.0,33.1033,33.1556,33.1033,33.1332,279828.0
2016-05-18 10:10:00,44.37,44.47,44.3,44.41,282400.0,33.1332,33.2079,33.0809,33.1631,282400.0
2016-05-18 10:20:00,44.41,44.47,44.36,44.46,280940.0,33.1631,33.2079,33.1257,33.2004,280940.0
2016-05-18 10:30:00,44.47,44.5,44.4,44.41,198992.0,33.2079,33.2303,33.1556,33.1631,198992.0
2016-05-18 10:40:00,44.41,44.44,44.39,44.43,162384.0,33.1631,33.1855,33.1482,33.178,162384.0
2016-05-18 10:50:00,44.44,44.57,44.43,44.55,204650.0,33.1855,33.2826,33.178,33.2676,204650.0
2016-05-18 11:00:00,44.55,44.58,44.49,44.57,250022.0,33.2676,33.29,33.2228,33.2826,250022.0
2016-05-18 11:10:00,44.57,44.63,44.57,44.62,222561.0,33.2826,33.3274,33.2826,33.3199,222561.0
2016-05-18 11:20:00,44.63,44.69,44.62,44.66,186310.0,33.3274,33.3722,33.3199,33.3498,186310.0
2016-05-18 11:30:00,44.66,44.68,44.6,44.63,206149.0,33.3498,33.3647,33.305,33.3274,206149.0
2016-05-18 11:40:00,44.63,44.7,44.63,44.7,212994.0,33.3274,33.3796,33.3274,33.3796,212994.0
2016-05-18 11:50:00,44.69,44.7,44.58,44.59,162974.0,33.3722,33.3796,33.29,33.2975,162974.0
2016-05-18 12:00:00,44.59,44.61,44.55,44.56,137152.0,33.2975,33.3124,33.2676,33.2751,137152.0
2016-05-18 12:10:00,44.56,44.67,44.56,44.67,95967.0,33.2751,33.3572,33.2751,33.3572,95967.0
2016-05-18 12:20:00,44.67,44.7,44.65,44.66,200629.0,33.3572,33.3796,33.3423,33.3498,200629.0
2016-05-18 12:30:00,44.66,44.66,44.6,44.61,90455.0,33.3498,33.3498,33.305,33.3124,90455.0
2016-05-18 12:40:00,44.62,44.65,44.61,44.63,160900.0,33.3199,33.3423,33.3124,33.3274,160900.0
2016-05-18 12:50:00,44.64,44.66,44.6,44.66,340974.0,33.3348,33.3498,33.305,33.3498,340974.0
2016-05-18 13:00:00,44.66,44.77,44.65,44.76,307194.0,33.3498,33.4319,33.3423,33.4244,307194.0
2016-05-18 13:10:00,44.76,44.78,44.74,44.77,121970.0,33.4244,33.4394,33.4095,33.4319,121970.0
2016-05-18 13:20:00,44.76,44.83,44.75,44.79,131875.0,33.4244,33.4767,33.417,33.4469,131875.0
2016-05-18 13:30:00,44.79,44.82,44.78,44.81,161329.0,33.4469,33.4693,33.4394,33.4618,161329.0
2016-05-18 13:40:00,44.8,44.83,44.75,44.75,114260.0,33.4543,33.4767,33.417,33.417,114260.0
2016-05-18 13:50:00,44.75,44.75,44.7,44.71,136723.0,33.417,33.417,33.3796,33.3871,136723.0
2016-05-18 14:00:00,44.71,44.72,44.33,44.48,492686.0,33.3871,33.3946,33.1033,33.2154,492686.0
2016-05-18 14:10:00,44.49,44.51,44.32,44.43,399285.0,33.2228,33.2378,33.0959,33.178,399285.0
2016-05-18 14:20:00,44.44,44.45,44.27,44.3,378684.0,33.1855,33.193,33.0585,33.0809,378684.0
2016-05-18 14:30:00,44.3,44.36,44.26,44.34,173312.0,33.0809,33.1257,33.0511,33.1108,173312.0
2016-05-18 14:40:00,44.34,44.43,44.3,44.39,265068.0,33.1108,33.178,33.0809,33.1482,265068.0
2016-05-18 14:50:00,44.4,44.46,44.36,44.41,231800.0,33.1556,33.2004,33.1257,33.1631,231800.0
2016-05-18 15:00:00,44.41,44.5,44.38,44.39,278999.0,33.1631,33.2303,33.1407,33.1482,278999.0
2016-05-18 15:10:00,44.39,44.4,44.33,44.4,269163.0,33.1482,33.1556,33.1033,33.1556,269163.0
2016-05-18 15:20:00,44.4,44.4,44.29,44.3,283646.0,33.1556,33.1556,33.0735,33.0809,283646.0
2016-05-18 15:30:00,44.3,44.39,44.28,44.28,353793.0,33.0809,33.1482,33.066,33.066,353793.0
2016-05-18 15:40:00,44.28,44.45,44.28,44.41,404339.0,33.066,33.193,33.066,33.1631,404339.0
2016-05-18 15:50:00,44.4,44.49,44.36,44.47,862385.0,33.1556,33.2228,33.1257,33.2079,862385.0
2016-05-19 09:30:00,44.25,44.29,44.1,44.12,532726.0,33.0436,33.0735,32.9316,32.9465,532726.0
2016-05-19 09:40:00,44.12,44.26,44.1,44.25,361649.0,32.9465,33.0511,32.9316,33.0436,361649.0
2016-05-19 09:50:00,44.25,44.33,44.08,44.08,313550.0,33.0436,33.1033,32.9167,32.9167,313550.0
2016-05-19 10:00:00,44.08,44.17,44.04,44.06,428570.0,32.9167,32.9839,32.8868,32.9017,428570.0
2016-05-19 10:10:00,44.07,44.22,44.05,44.21,279822.0,32.9092,33.0212,32.8943,33.0137,279822.0
2016-05-19 10:20:00,44.21,44.34,44.19,44.32,159672.0,33.0137,33.1108,32.9988,33.0959,159672.0
2016-05-19 10:30:00,44.31,44.35,44.27,44.29,154686.0,33.0884,33.1183,33.0585,33.0735,154686.0
2016-05-19 10:40:00,44.29,44.37,44.23,44.37,421707.0,33.0735,33.1332,33.0287,33.1332,421707.0
2016-05-19 10:50:00,44.36,44.38,44.3,44.33,315073.0,33.1257,33.1407,33.0809,33.1033,315073.0
2016-05-19 11:00:00,44.33,44.35,44.24,44.29,170218.0,33.1033,33.1183,33.0361,33.0735,170218.0
2016-05-19 11:10:00,44.29,44.37,44.28,44.37,161635.0,33.0735,33.1332,33.066,33.1332,161635.0
2016-05-19 11:20:00,44.37,44.37,44.28,44.3,129374.0,33.1332,33.1332,33.066,33.0809,129374.0
2016-05-19 11:30:00,44.3,44.31,44.25,44.29,130435.0,33.0809,33.0884,33.0436,33.0735,130435.0
2016-05-19 11:40:00,44.29,44.32,44.27,44.31,84507.0,33.0735,33.0959,33.0585,33.0884,84507.0
2016-05-19 11:50:00,44.3,44.36,44.26,44.33,123397.0,33.0809,33.1257,33.0511,33.1033,123397.0
2016-05-19 12:00:00,44.33,44.36,44.31,44.33,90372.0,33.1033,33.1257,33.0884,33.1033,90372.0
2016-05-19 12:10:00,44.34,44.38,44.32,44.35,105849.0,33.1108,33.1407,33.0959,33.1183,105849.0
2016-05-19 12:20:00,44.36,44.39,44.29,44.29,189462.0,33.1257,33.1482,33.0735,33.0735,189462.0
2016-05-19 12:30:00,44.28,44.3,44.23,44.28,157510.0,33.066,33.0809,33.0287,33.066,157510.0
2016-05-19 12:40:00,44.27,44.28,44.21,44.21,93604.0,33.0585,33.066,33.0137,33.0137,93604.0
2016-05-19 12:50:00,44.22,44.24,44.18,44.23,121150.0,33.0212,33.0361,32.9913,33.0287,121150.0
2016-05-19 13:00:00,44.23,44.31,44.22,44.3,135184.0,33.0287,33.0884,33.0212,33.0809,135184.0
2016-05-19 13:10:00,44.29,44.32,44.25,44.3,112403.0,33.0735,33.0959,33.0436,33.0809,112403.0
2016-05-19 13:20:00,44.29,44.32,44.26,44.31,84501.0,33.0735,33.0959,33.0511,33.0884,84501.0
2016-05-19 13:30:00,44.32,44.34,44.29,44.31,200423.0,33.0959,33.1108,33.0735,33.0884,200423.0
2016-05-19 13:40:00,44.31,44.33,44.26,44.27,124925.0,33.0884,33.1033,33.0511,33.0585,124925.0
2016-05-19 13:50:00,44.28,44.33,44.26,44.3,127880.0,33.066,33.1033,33.0511,33.0809,127880.0
2016-05-19 14:00:00,44.3,44.33,44.28,44.32,194823.0,33.0809,33.1033,33.066,33.0959,194823.0
2016-05-19 14:10:00,44.31,44.35,44.31,44.34,226800.0,33.0884,33.1183,33.0884,33.1108,226800.0
2016-05-19 14:20:00,44.35,44.36,44.31,44.34,274268.0,33.1183,33.1257,33.0884,33.1108,274268.0
2016-05-19 14:30:00,44.34,44.35,44.27,44.29,129116.0,33.1108,33.1183,33.0585,33.0735,129116.0
2016-05-19 14:40:00,44.29,44.3,44.25,44.26,108835.0,33.0735,33.0809,33.0436,33.0511,108835.0
2016-05-19 14:50:00,44.27,44.32,44.26,44.29,150090.0,33.0585,33.0959,33.0511,33.0735,150090.0
2016-05-19 15:00:00,44.29,44.33,44.28,44.32,176817.0,33.0735,33.1033,33.066,33.0959,176817.0
2016-05-19 15:10:00,44.33,44.36,44.31,44.35,300968.0,33.1033,33.1257,33.0884,33.1183,300968.0
2016-05-19 15:20:00,44.35,44.37,44.32,44.33,511146.0,33.1183,33.1332,33.0959,33.1033,511146.0
2016-05-19 15:30:00,44.34,44.35,44.27,44.31,313902.0,33.1108,33.1183,33.0585,33.0884,313902.0
2016-05-19 15:40:00,44.32,44.34,44.27,44.32,775185.0,33.0959,33.1108,33.0585,33.0959,775185.0
2016-05-19 15:50:00,44.32,44.36,44.29,44.33,1039315.0,33.0959,33.1257,33.0735,33.1033,1039315.0
2016-05-20 09:30:00,44.51,44.54,44.22,44.27,1330200.0,33.2378,33.2602,33.0212,33.0585,1330200.0
2016-05-20 09:40:00,44.27,44.35,44.26,44.32,195609.0,33.0585,33.1183,33.0511,33.0959,195609.0
2016-05-20 09:50:00,44.32,44.47,44.31,44.37,254374.0,33.0959,33.2079,33.0884,33.1332,254374.0
2016-05-20 10:00:00,44.37,44.37,44.3,44.35,246900.0,33.1332,33.1332,33.0809,33.1183,246900.0
2016-05-20 10:10:00,44.35,44.41,44.31,44.31,220389.0,33.1183,33.1631,33.0884,33.0884,220389.0
2016-05-20 10:20:00,44.32,44.33,44.24,44.25,159789.0,33.0959,33.1033,33.0361,33.0436,159789.0
2016-05-20 10:30:00,44.26,44.29,44.24,44.24,104017.0,33.0511,33.0735,33.0361,33.0361,104017.0
2016-05-20 10:40:00,44.25,44.28,44.24,44.25,128597.0,33.0436,33.066,33.0361,33.0436,128597.0
2016-05-20 10:50:00,44.25,44.28,44.23,44.23,142197.0,33.0436,33.066,33.0287,33.0287,142197.0
2016-05-20 11:00:00,44.23,44.23,44.16,44.19,174119.0,33.0287,33.0287,32.9764,32.9988,174119.0
2016-05-20 11:10:00,44.2,44.24,44.16,44.24,164408.0,33.0063,33.0361,32.9764,33.0361,164408.0
2016-05-20 11:20:00,44.23,44.28,44.21,44.26,161331.0,33.0287,33.066,33.0137,33.0511,161331.0
2016-05-20 11:30:00,44.27,44.28,44.22,44.25,160248.0,33.0585,33.066,33.0212,33.0436,160248.0
2016-05-20 11:40:00,44.25,44.28,44.21,44.22,85540.0,33.0436,33.066,33.0137,33.0212,85540.0
2016-05-20 11:50:00,44.22,44.23,44.15,44.15,98659.0,33.0212,33.0287,32.9689,32.9689,98659.0
2016-05-20 12:00:00,44.16,44.21,44.15,44.17,126731.0,32.9764,33.0137,32.9689,32.9839,126731.0
2016-05-20 12:10:00,44.18,44.19,44.09,44.1,357415.0,32.9913,32.9988,32.9241,32.9316,357415.0
2016-05-20 12:20:00,44.11,44.13,44.06,44.07,210925.0,32.9391,32.954,32.9017,32.9092,210925.0
2016-05-20 12:30:00,44.07,44.12,44.04,44.08,240699.0,32.9092,32.9465,32.8868,32.9167,240699.0
2016-05-20 12:40:00,44.09,44.1,44.07,44.09,181301.0,32.9241,32.9316,32.9092,32.9241,181301.0
2016-05-20 12:50:00,44.09,44.1,44.04,44.05,198062.0,32.9241,32.9316,32.8868,32.8943,198062.0
2016-05-20 13:00:00,44.04,44.05,44.01,44.04,179227.0,32.8868,32.8943,32.8644,32.8868,179227.0
2016-05-20 13:10:00,44.05,44.07,44.04,44.04,168634.0,32.8943,32.9092,32.8868,32.8868,168634.0
2016-05-20 13:20:00,44.05,44.06,44.01,44.02,124631.0,32.8943,32.9017,32.8644,32.8719,124631.0
2016-05-20 13:30:00,44.02,44.05,44.01,44.05,112161.0,32.8719,32.8943,32.8644,32.8943,112161.0
2016-05-20 13:40:00,44.05,44.06,44.01,44.06,115127.0,32.8943,32.9017,32.8644,32.9017,115127.0
2016-05-20 13:50:00,44.06,44.07,44.03,44.05,142087.0,32.9017,32.9092,32.8793,32.8943,142087.0
2016-05-20 14:00:00,44.05,44.1,44.04,44.1,121816.0,32.8943,32.9316,32.8868,32.9316,121816.0
2016-05-20 14:10:00,44.1,44.15,44.08,44.13,223393.0,32.9316,32.9689,32.9167,32.954,223393.0
2016-05-20 14:20:00,44.14,44.25,44.13,44.24,202234.0,32.9615,33.0436,32.954,33.0361,202234.0
2016-05-20 14:30:00,44.23,44.25,44.18,44.18,175998.0,33.0287,33.0436,32.9913,32.9913,175998.0
2016-05-20 14:40:00,44.19,44.22,44.17,44.2,132148.0,32.9988,33.0212,32.9839,33.0063,132148.0
2016-05-20 14:50:00,44.19,44.19,44.11,44.13,191856.0,32.9988,32.9988,32.9391,32.954,191856.0
2016-05-20 15:00:00,44.13,44.14,44.07,44.07,189749.0,32.954,32.9615,32.9092,32.9092,189749.0
2016-05-20 15:10:00,44.07,44.08,43.99,44.01,445141.0,32.9092,32.9167,32.8495,32.8644,445141.0
2016-05-20 15:20:00,44.01,44.04,43.99,44.01,341207.0,32.8644,32.8868,32.8495,32.8644,341207.0
2016-05-20 15:30:00,44.01,44.02,43.98,43.98,309297.0,32.8644,32.8719,32.842,32.842,309297.0
2016-05-20 15:40:00,43.98,44.01,43.96,43.96,594788.0,32.842,32.8644,32.827,32.827,594788.0
2016-05-20 15:50:00,43.97,44.01,43.94,43.95,1653456.0,32.8345,32.8644,32.8121,32.8196,1653456.0
2016-05-23 09:30:00,44.07,44.11,43.97,44.08,587310.0,32.9092,32.9391,32.8345,32.9167,587310.0
2016-05-23 09:40:00,44.08,44.13,44.06,44.06,337497.0,32.9167,32.954,32.9017,32.9017,337497.0
2016-05-23 09:50:00,44.06,44.12,44.03,44.12,501291.0,32.9017,32.9465,32.8793,32.9465,501291.0
2016-05-23 10:00:00,44.12,44.15,44.06,44.1,186658.0,32.9465,32.9689,32.9017,32.9316,186658.0
2016-05-23 10:10:00,44.1,44.15,44.07,44.08,154111.0,32.9316,32.9689,32.9092,32.9167,154111.0
2016-05-23 10:20:00,44.08,44.16,44.07,44.08,135388.0,32.9167,32.9764,32.9092,32.9167,135388.0
2016-05-23 10:30:00,44.08,44.1,44.07,44.1,173931.0,32.9167,32.9316,32.9092,32.9316,173931.0
2016-05-23 10:40:00,44.1,44.11,43.99,43.99,276457.0,32.9316,32.9391,32.8495,32.8495,276457.0
2016-05-23 10:50:00,44.0,44.04,43.98,43.99,234076.0,32.8569,32.8868,32.842,32.8495,234076.0
2016-05-23 11:00:00,43.99,44.03,43.98,44.01,247930.0,32.8495,32.8793,32.842,32.8644,247930.0
2016-05-23 11:10:00,44.01,44.06,44.01,44.05,235889.0,32.8644,32.9017,32.8644,32.8943,235889.0
2016-05-23 11:20:00,44.05,44.09,44.02,44.09,109908.0,32.8943,32.9241,32.8719,32.9241,109908.0
2016-05-23 11:30:00,44.09,44.11,44.02,44.05,140244.0,32.9241,32.9391,32.8719,32.8943,140244.0
2016-05-23 11:40:00,44.05,44.06,43.99,44.0,192614.0,32.8943,32.9017,32.8495,32.8569,192614.0
2016-05-23 11:50:00,44.0,44.06,43.98,44.05,239559.0,32.8569,32.9017,32.842,32.8943,239559.0
2016-05-23 12:00:00,44.04,44.05,44.02,44.02,151768.0,32.8868,32.8943,32.8719,32.8719,151768.0
2016-05-23 12:10:00,44.02,44.08,44.01,44.05,170485.0,32.8719,32.9167,32.8644,32.8943,170485.0
2016-05-23 12:20:00,44.06,44.07,44.02,44.04,186881.0,32.9017,32.9092,32.8719,32.8868,186881.0
2016-05-23 12:30:00,44.03,44.05,43.98,43.98,161915.0,32.8793,32.8943,32.842,32.842,161915.0
2016-05-23 12:40:00,43.98,44.01,43.95,43.96,188906.0,32.842,32.8644,32.8196,32.827,188906.0
2016-05-23 12:50:00,43.96,44.01,43.95,44.0,190931.0,32.827,32.8644,32.8196,32.8569,190931.0
2016-05-23 13:00:00,44.0,44.01,43.97,43.98,185237.0,32.8569,32.8644,32.8345,32.842,185237.0
2016-05-23 13:10:00,43.98,44.02,43.97,44.01,209022.0,32.842,32.8719,32.8345,32.8644,209022.0
2016-05-23 13:20:00,44.01,44.01,43.97,44.01,193118.0,32.8644,32.8644,32.8345,32.8644,193118.0
2016-05-23 13:30:00,44.01,44.07,43.98,44.06,220150.0,32.8644,32.9092,32.842,32.9017,220150.0
2016-05-23 13:40:00,44.06,44.07,44.03,44.05,122616.0,32.9017,32.9092,32.8793,32.8943,122616.0
2016-05-23 13:50:00,44.05,44.08,44.03,44.06,140058.0,32.8943,32.9167,32.8793,32.9017,140058.0
2016-05-23 14:00:00,44.06,44.08,44.04,44.05,174114.0,32.9017,32.9167,32.8868,32.8943,174114.0
2016-05-23 14:10:00,44.05,44.06,44.02,44.05,247961.0,32.8943,32.9017,32.8719,32.8943,247961.0
2016-05-23 14:20:00,44.04,44.08,44.03,44.07,162158.0,32.8868,32.9167,32.8793,32.9092,162158.0
2016-05-23 14:30:00,44.06,44.07,44.03,44.04,324578.0,32.9017,32.9092,32.8793,32.8868,324578.0
2016-05-23 14:40:00,44.04,44.05,44.01,44.02,381156.0,32.8868,32.8943,32.8644,32.8719,381156.0
2016-05-23 14:50:00,44.02,44.03,43.99,44.01,159506.0,32.8719,32.8793,32.8495,32.8644,159506.0
2016-05-23 15:00:00,44.01,44.02,43.98,43.99,234240.0,32.8644,32.8719,32.842,32.8495,234240.0
2016-05-23 15:10:00,43.99,44.03,43.98,44.0,255347.0,32.8495,32.8793,32.842,32.8569,255347.0
2016-05-23 15:20:00,44.0,44.02,43.98,44.0,428464.0,32.8569,32.8719,32.842,32.8569,428464.0
2016-05-23 15:30:00,44.0,44.01,43.96,43.98,438706.0,32.8569,32.8644,32.827,32.842,438706.0
2016-05-23 15:40:00,43.97,44.0,43.95,44.0,729847.0,32.8345,32.8569,32.8196,32.8569,729847.0
2016-05-23 15:50:00,44.0,44.0,43.94,43.99,1526265.0,32.8569,32.8569,32.8121,32.8495,1526265.0
2016-05-24 09:30:00,44.1,44.17,44.05,44.14,960100.0,32.9316,32.9839,32.8943,32.9615,960100.0
2016-05-24 09:40:00,44.14,44.2,44.08,44.17,400014.0,32.9615,33.0063,32.9167,32.9839,400014.0
2016-05-24 09:50:00,44.17,44.19,44.08,44.09,501981.0,32.9839,32.9988,32.9167,32.9241,501981.0
2016-05-24 10:00:00,44.09,44.11,44.05,44.08,1153420.0,32.9241,32.9391,32.8943,32.9167,1153420.0
2016-05-24 10:10:00,44.08,44.09,44.0,44.07,242108.0,32.9167,32.9241,32.8569,32.9092,242108.0
2016-05-24 10:20:00,44.07,44.1,44.07,44.09,174465.0,32.9092,32.9316,32.9092,32.9241,174465.0
2016-05-24 10:30:00,44.09,44.22,44.08,44.19,293439.0,32.9241,33.0212,32.9167,32.9988,293439.0
2016-05-24 10:40:00,44.18,44.25,44.14,44.16,211288.0,32.9913,33.0436,32.9615,32.9764,211288.0
2016-05-24 10:50:00,44.17,44.24,44.16,44.21,151864.0,32.9839,33.0361,32.9764,33.0137,151864.0
2016-05-24 11:00:00,44.21,44.23,44.15,44.16,182390.0,33.0137,33.0287,32.9689,32.9764,182390.0
2016-05-24 11:10:00,44.17,44.24,44.16,44.21,183504.0,32.9839,33.0361,32.9764,33.0137,183504.0
2016-05-24 11:20:00,44.21,44.25,44.19,44.19,148504.0,33.0137,33.0436,32.9988,32.9988,148504.0
2016-05-24 11:30:00,44.2,44.22,44.17,44.21,142661.0,33.0063,33.0212,32.9839,33.0137,142661.0
2016-05-24 11:40:00,44.21,44.21,44.15,44.18,210685.0,33.0137,33.0137,32.9689,32.9913,210685.0
2016-05-24 11:50:00,44.18,44.26,44.17,44.22,151095.0,32.9913,33.0511,32.9839,33.0212,151095.0
2016-05-24 12:00:00,44.22,44.24,44.19,44.21,97840.0,33.0212,33.0361,32.9988,33.0137,97840.0
2016-05-24 12:10:00,44.21,44.23,44.17,44.17,299989.0,33.0137,33.0287,32.9839,32.9839,299989.0
2016-05-24 12:20:00,44.18,44.21,44.16,44.2,87041.0,32.9913,33.0137,32.9764,33.0063,87041.0
2016-05-24 12:30:00,44.19,44.21,44.15,44.19,89938.0,32.9988,33.0137,32.9689,32.9988,89938.0
2016-05-24 12:40:00,44.19,44.24,44.17,44.2,249951.0,32.9988,33.0361,32.9839,33.0063,249951.0
2016-05-24 12:50:00,44.2,44.31,44.19,44.31,693900.0,33.0063,33.0884,32.9988,33.0884,693900.0
2016-05-24 13:00:00,44.31,44.34,44.26,44.26,150481.0,33.0884,33.1108,33.0511,33.0511,150481.0
2016-05-24 13:10:00,44.27,44.3,44.25,44.25,101999.0,33.0585,33.0809,33.0436,33.0436,101999.0
2016-05-24 13:20:00,44.25,44.27,44.24,44.25,104011.0,33.0436,33.0585,33.0361,33.0436,104011.0
2016-05-24 13:30:00,44.24,44.29,44.22,44.23,194883.0,33.0361,33.0735,33.0212,33.0287,194883.0
2016-05-24 13:40:00,44.22,44.27,44.22,44.25,138315.0,33.0212,33.0585,33.0212,33.0436,138315.0
2016-05-24 13:50:00,44.26,44.28,44.25,44.25,142396.0,33.0511,33.066,33.0436,33.0436,142396.0
2016-05-24 14:00:00,44.25,44.28,44.24,44.24,294216.0,33.0436,33.066,33.0361,33.0361,294216.0
2016-05-24 14:10:00,44.25,44.33,44.23,44.31,175232.0,33.0436,33.1033,33.0287,33.0884,175232.0
2016-05-24 14:20:00,44.31,44.31,44.26,44.27,101853.0,33.0884,33.0884,33.0511,33.0585,101853.0
2016-05-24 14:30:00,44.28,44.32,44.27,44.29,182564.0,33.066,33.0959,33.0585,33.0735,182564.0
2016-05-24 14:40:00,44.29,44.34,44.27,44.32,184646.0,33.0735,33.1108,33.0585,33.0959,184646.0
2016-05-24 14:50:00,44.32,44.38,44.32,44.33,245324.0,33.0959,33.1407,33.0959,33.1033,245324.0
2016-05-24 15:00:00,44.34,44.39,44.33,44.35,147571.0,33.1108,33.1482,33.1033,33.1183,147571.0
2016-05-24 15:10:00,44.36,44.4,44.34,44.38,226137.0,33.1257,33.1556,33.1108,33.1407,226137.0
2016-05-24 15:20:00,44.38,44.42,44.37,44.39,225338.0,33.1407,33.1706,33.1332,33.1482,225338.0
2016-05-24 15:30:00,44.39,44.4,44.34,44.38,181321.0,33.1482,33.1556,33.1108,33.1407,181321.0
2016-05-24 15:40:00,44.37,44.38,44.3,44.3,281063.0,33.1332,33.1407,33.0809,33.0809,281063.0
2016-05-24 15:50:00,44.3,44.38,44.3,44.37,800122.0,33.0809,33.1407,33.0809,33.1332,800122.0
2016-05-25 09:30:00,44.51,44.51,44.25,44.33,625103.0,33.2378,33.2378,33.0436,33.1033,625103.0
2016-05-25 09:40:00,44.33,44.48,44.25,44.46,345093.0,33.1033,33.2154,33.0436,33.2004,345093.0
2016-05-25 09:50:00,44.46,44.51,44.43,44.5,209927.0,33.2004,33.2378,33.178,33.2303,209927.0
2016-05-25 10:00:00,44.51,44.56,44.49,44.54,241991.0,33.2378,33.2751,33.2228,33.2602,241991.0
2016-05-25 10:10:00,44.53,44.59,44.53,44.57,208870.0,33.2527,33.2975,33.2527,33.2826,208870.0
2016-05-25 10:20:00,44.56,44.56,44.48,44.55,156706.0,33.2751,33.2751,33.2154,33.2676,156706.0
2016-05-25 10:30:00,44.55,44.59,44.54,44.57,155018.0,33.2676,33.2975,33.2602,33.2826,155018.0
2016-05-25 10:40:00,44.57,44.57,44.45,44.47,151916.0,33.2826,33.2826,33.193,33.2079,151916.0
2016-05-25 10:50:00,44.47,44.58,44.46,44.58,174859.0,33.2079,33.29,33.2004,33.29,174859.0
2016-05-25 11:00:00,44.57,44.6,44.53,44.54,183732.0,33.2826,33.305,33.2527,33.2602,183732.0
2016-05-25 11:10:00,44.54,44.6,44.52,44.59,115419.0,33.2602,33.305,33.2452,33.2975,115419.0
2016-05-25 11:20:00,44.6,44.62,44.56,44.61,195506.0,33.305,33.3199,33.2751,33.3124,195506.0
2016-05-25 11:30:00,44.6,44.63,44.59,44.62,167056.0,33.305,33.3274,33.2975,33.3199,167056.0
2016-05-25 11:40:00,44.62,44.62,44.48,44.5,161360.0,33.3199,33.3199,33.2154,33.2303,161360.0
2016-05-25 11:50:00,44.5,44.51,44.46,44.47,145155.0,33.2303,33.2378,33.2004,33.2079,145155.0
2016-05-25 12:00:00,44.47,44.5,44.45,44.46,123038.0,33.2079,33.2303,33.193,33.2004,123038.0
2016-05-25 12:10:00,44.45,44.5,44.45,44.47,122782.0,33.193,33.2303,33.193,33.2079,122782.0
2016-05-25 12:20:00,44.47,44.49,44.46,44.48,77060.0,33.2079,33.2228,33.2004,33.2154,77060.0
2016-05-25 12:30:00,44.47,44.53,44.46,44.53,124233.0,33.2079,33.2527,33.2004,33.2527,124233.0
2016-05-25 12:40:00,44.53,44.53,44.49,44.5,98217.0,33.2527,33.2527,33.2228,33.2303,98217.0
2016-05-25 12:50:00,44.51,44.52,44.48,44.48,99641.0,33.2378,33.2452,33.2154,33.2154,99641.0
2016-05-25 13:00:00,44.48,44.51,44.47,44.47,161315.0,33.2154,33.2378,33.2079,33.2079,161315.0
2016-05-25 13:10:00,44.48,44.5,44.45,44.46,154093.0,33.2154,33.2303,33.193,33.2004,154093.0
2016-05-25 13:20:00,44.46,44.5,44.45,44.45,224608.0,33.2004,33.2303,33.193,33.193,224608.0
2016-05-25 13:30:00,44.46,44.48,44.45,44.47,117971.0,33.2004,33.2154,33.193,33.2079,117971.0
2016-05-25 13:40:00,44.47,44.51,44.45,44.47,176989.0,33.2079,33.2378,33.193,33.2079,176989.0
2016-05-25 13:50:00,44.47,44.51,44.47,44.5,79680.0,33.2079,33.2378,33.2079,33.2303,79680.0
2016-05-25 14:00:00,44.5,44.5,44.47,44.49,117956.0,33.2303,33.2303,33.2079,33.2228,117956.0
2016-05-25 14:10:00,44.49,44.52,44.48,44.52,123112.0,33.2228,33.2452,33.2154,33.2452,123112.0
2016-05-25 14:20:00,44.51,44.54,44.48,44.54,289703.0,33.2378,33.2602,33.2154,33.2602,289703.0
2016-05-25 14:30:00,44.54,44.55,44.52,44.54,229072.0,33.2602,33.2676,33.2452,33.2602,229072.0
2016-05-25 14:40:00,44.54,44.55,44.44,44.45,178760.0,33.2602,33.2676,33.1855,33.193,178760.0
2016-05-25 14:50:00,44.46,44.49,44.44,44.46,122376.0,33.2004,33.2228,33.1855,33.2004,122376.0
2016-05-25 15:00:00,44.46,44.49,44.45,44.47,142098.0,33.2004,33.2228,33.193,33.2079,142098.0
2016-05-25 15:10:00,44.48,44.5,44.45,44.47,220141.0,33.2154,33.2303,33.193,33.2079,220141.0
2016-05-25 15:20:00,44.46,44.53,44.46,44.53,361467.0,33.2004,33.2527,33.2004,33.2527,361467.0
2016-05-25 15:30:00,44.53,44.53,44.45,44.45,277627.0,33.2527,33.2527,33.193,33.193,277627.0
2016-05-25 15:40:00,44.45,44.47,44.38,44.41,353760.0,33.193,33.2079,33.1407,33.1631,353760.0
2016-05-25 15:50:00,44.41,44.43,44.35,44.35,636253.0,33.1631,33.178,33.1183,33.1183,636253.0
2016-05-26 09:30:00,44.53,44.6,44.44,44.5,307390.0,33.2527,33.305,33.1855,33.2303,307390.0
2016-05-26 09:40:00,44.5,44.66,44.5,44.61,200372.0,33.2303,33.3498,33.2303,33.3124,200372.0
2016-05-26 09:50:00,44.61,44.62,44.54,44.56,175016.0,33.3124,33.3199,33.2602,33.2751,175016.0
2016-05-26 10:00:00,44.57,44.58,44.46,44.55,164695.0,33.2826,33.29,33.2004,33.2676,164695.0
2016-05-26 10:10:00,44.55,44.63,44.52,44.54,249576.0,33.2676,33.3274,33.2452,33.2602,249576.0
2016-05-26 10:20:00,44.55,44.57,44.49,44.5,223807.0,33.2676,33.2826,33.2228,33.2303,223807.0
2016-05-26 10:30:00,44.5,44.55,44.49,44.55,165698.0,33.2303,33.2676,33.2228,33.2676,165698.0
2016-05-26 10:40:00,44.54,44.61,44.54,44.59,230285.0,33.2602,33.3124,33.2602,33.2975,230285.0
2016-05-26 10:50:00,44.6,44.6,44.53,44.54,144699.0,33.305,33.305,33.2527,33.2602,144699.0
2016-05-26 11:00:00,44.54,44.6,44.48,44.49,264659.0,33.2602,33.305,33.2154,33.2228,264659.0
2016-05-26 11:10:00,44.49,44.61,44.48,44.59,196466.0,33.2228,33.3124,33.2154,33.2975,196466.0
2016-05-26 11:20:00,44.58,44.66,44.56,44.64,214483.0,33.29,33.3498,33.2751,33.3348,214483.0
2016-05-26 11:30:00,44.65,44.68,44.64,44.66,91687.0,33.3423,33.3647,33.3348,33.3498,91687.0
2016-05-26 11:40:00,44.66,44.69,44.64,44.66,101551.0,33.3498,33.3722,33.3348,33.3498,101551.0
2016-05-26 11:50:00,44.66,44.7,44.64,44.69,128667.0,33.3498,33.3796,33.3348,33.3722,128667.0
2016-05-26 12:00:00,44.69,44.69,44.59,44.59,176540.0,33.3722,33.3722,33.2975,33.2975,176540.0
2016-05-26 12:10:00,44.59,44.6,44.54,44.57,142160.0,33.2975,33.305,33.2602,33.2826,142160.0
2016-05-26 12:20:00,44.56,44.58,44.55,44.57,92036.0,33.2751,33.29,33.2676,33.2826,92036.0
2016-05-26 12:30:00,44.57,44.58,44.55,44.58,106080.0,33.2826,33.29,33.2676,33.29,106080.0
2016-05-26 12:40:00,44.58,44.58,44.54,44.57,72135.0,33.29,33.29,33.2602,33.2826,72135.0
2016-05-26 12:50:00,44.57,44.6,44.55,44.6,104868.0,33.2826,33.305,33.2676,33.305,104868.0
2016-05-26 13:00:00,44.59,44.61,44.57,44.59,125687.0,33.2975,33.3124,33.2826,33.2975,125687.0
2016-05-26 13:10:00,44.59,44.64,44.57,44.6,103478.0,33.2975,33.3348,33.2826,33.305,103478.0
2016-05-26 13:20:00,44.61,44.63,44.59,44.63,59207.0,33.3124,33.3274,33.2975,33.3274,59207.0
2016-05-26 13:30:00,44.62,44.65,44.6,44.63,92997.0,33.3199,33.3423,33.305,33.3274,92997.0
2016-05-26 13:40:00,44.63,44.64,44.59,44.62,68798.0,33.3274,33.3348,33.2975,33.3199,68798.0
2016-05-26 13:50:00,44.62,44.63,44.59,44.63,102642.0,33.3199,33.3274,33.2975,33.3274,102642.0
2016-05-26 14:00:00,44.63,44.65,44.62,44.65,153303.0,33.3274,33.3423,33.3199,33.3423,153303.0
2016-05-26 14:10:00,44.65,44.66,44.62,44.64,150980.0,33.3423,33.3498,33.3199,33.3348,150980.0
2016-05-26 14:20:00,44.62,44.67,44.62,44.66,188211.0,33.3199,33.3572,33.3199,33.3498,188211.0
2016-05-26 14:30:00,44.67,44.71,44.66,44.7,245068.0,33.3572,33.3871,33.3498,33.3796,245068.0
2016-05-26 14:40:00,44.7,44.72,44.68,44.71,174100.0,33.3796,33.3946,33.3647,33.3871,174100.0
2016-05-26 14:50:00,44.7,44.72,44.7,44.72,173624.0,33.3796,33.3946,33.3796,33.3946,173624.0
2016-05-26 15:00:00,44.71,44.72,44.69,44.71,177529.0,33.3871,33.3946,33.3722,33.3871,177529.0
2016-05-26 15:10:00,44.7,44.72,44.67,44.72,228185.0,33.3796,33.3946,33.3572,33.3946,228185.0
2016-05-26 15:20:00,44.72,44.74,44.71,44.72,195591.0,33.3946,33.4095,33.3871,33.3946,195591.0
2016-05-26 15:30:00,44.73,44.75,44.7,44.75,244638.0,33.402,33.417,33.3796,33.417,244638.0
2016-05-26 15:40:00,44.75,44.77,44.74,44.75,348383.0,33.417,33.4319,33.4095,33.417,348383.0
2016-05-26 15:50:00,44.75,44.75,44.69,44.7,706701.0,33.417,33.417,33.3722,33.3796,706701.0
2016-05-27 09:30:00,44.71,44.84,44.68,44.77,357624.0,33.3871,33.4842,33.3647,33.4319,357624.0
2016-05-27 09:40:00,44.77,44.83,44.76,44.8,211690.0,33.4319,33.4767,33.4244,33.4543,211690.0
2016-05-27 09:50:00,44.8,44.87,44.78,44.82,217362.0,33.4543,33.5066,33.4394,33.4693,217362.0
2016-05-27 10:00:00,44.82,44.83,44.74,44.75,205973.0,33.4693,33.4767,33.4095,33.417,205973.0
2016-05-27 10:10:00,44.76,44.76,44.68,44.73,289932.0,33.4244,33.4244,33.3647,33.402,289932.0
2016-05-27 10:20:00,44.74,44.78,44.7,44.78,153040.0,33.4095,33.4394,33.3796,33.4394,153040.0
2016-05-27 10:30:00,44.78,44.8,44.76,44.8,129974.0,33.4394,33.4543,33.4244,33.4543,129974.0
2016-05-27 10:40:00,44.8,44.86,44.79,44.83,159018.0,33.4543,33.4991,33.4469,33.4767,159018.0
2016-05-27 10:50:00,44.84,44.85,44.82,44.85,95751.0,33.4842,33.4917,33.4693,33.4917,95751.0
2016-05-27 11:00:00,44.84,44.88,44.84,44.87,119645.0,33.4842,33.5141,33.4842,33.5066,119645.0
2016-05-27 11:10:00,44.87,44.9,44.85,44.88,196254.0,33.5066,33.529,33.4917,33.5141,196254.0
2016-05-27 11:20:00,44.88,44.95,44.87,44.94,160497.0,33.5141,33.5663,33.5066,33.5589,160497.0
2016-05-27 11:30:00,44.93,44.96,44.9,44.9,122497.0,33.5514,33.5738,33.529,33.529,122497.0
2016-05-27 11:40:00,44.9,44.91,44.84,44.86,114426.0,33.529,33.5365,33.4842,33.4991,114426.0
2016-05-27 11:50:00,44.86,44.87,44.82,44.84,121682.0,33.4991,33.5066,33.4693,33.4842,121682.0
2016-05-27 12:00:00,44.84,44.85,44.81,44.82,76620.0,33.4842,33.4917,33.4618,33.4693,76620.0
2016-05-27 12:10:00,44.81,44.85,44.8,44.83,74744.0,33.4618,33.4917,33.4543,33.4767,74744.0
2016-05-27 12:20:00,44.83,44.83,44.79,44.82,137221.0,33.4767,33.4767,33.4469,33.4693,137221.0
2016-05-27 12:30:00,44.81,44.85,44.79,44.8,110321.0,33.4618,33.4917,33.4469,33.4543,110321.0
2016-05-27 12:40:00,44.81,44.81,44.78,44.8,54007.0,33.4618,33.4618,33.4394,33.4543,54007.0
2016-05-27 12:50:00,44.79,44.81,44.76,44.77,86192.0,33.4469,33.4618,33.4244,33.4319,86192.0
2016-05-27 13:00:00,44.77,44.79,44.75,44.76,98335.0,33.4319,33.4469,33.417,33.4244,98335.0
2016-05-27 13:10:00,44.77,44.79,44.76,44.77,61291.0,33.4319,33.4469,33.4244,33.4319,61291.0
2016-05-27 13:20:00,44.77,44.78,44.75,44.76,65519.0,33.4319,33.4394,33.417,33.4244,65519.0
2016-05-27 13:30:00,44.77,44.78,44.68,44.68,111712.0,33.4319,33.4394,33.3647,33.3647,111712.0
2016-05-27 13:40:00,44.68,44.73,44.65,44.7,101694.0,33.3647,33.402,33.3423,33.3796,101694.0
2016-05-27 13:50:00,44.7,44.71,44.67,44.71,85504.0,33.3796,33.3871,33.3572,33.3871,85504.0
2016-05-27 14:00:00,44.71,44.71,44.67,44.69,120276.0,33.3871,33.3871,33.3572,33.3722,120276.0
2016-05-27 14:10:00,44.69,44.71,44.66,44.68,126145.0,33.3722,33.3871,33.3498,33.3647,126145.0
2016-05-27 14:20:00,44.67,44.71,44.65,44.69,223481.0,33.3572,33.3871,33.3423,33.3722,223481.0
2016-05-27 14:30:00,44.7,44.73,44.65,44.68,137778.0,33.3796,33.402,33.3423,33.3647,137778.0
2016-05-27 14:40:00,44.68,44.7,44.66,44.69,101849.0,33.3647,33.3796,33.3498,33.3722,101849.0
2016-05-27 14:50:00,44.69,44.72,44.67,44.71,92937.0,33.3722,33.3946,33.3572,33.3871,92937.0
2016-05-27 15:00:00,44.71,44.76,44.7,44.75,227512.0,33.3871,33.4244,33.3796,33.417,227512.0
2016-05-27 15:10:00,44.75,44.77,44.74,44.77,141882.0,33.417,33.4319,33.4095,33.4319,141882.0
2016-05-27 15:20:00,44.76,44.78,44.74,44.77,158607.0,33.4244,33.4394,33.4095,33.4319,158607.0
2016-05-27 15:30:00,44.78,44.8,44.76,44.79,206367.0,33.4394,33.4543,33.4244,33.4469,206367.0
2016-05-27 15:40:00,44.8,44.8,44.76,44.77,284472.0,33.4543,33.4543,33.4244,33.4319,284472.0
2016-05-27 15:50:00,44.77,44.79,44.76,44.77,808628.0,33.4319,33.4469,33.4244,33.4319,808628.0
2016-05-31 09:30:00,44.98,44.98,44.76,44.78,517871.0,33.5887,33.5887,33.4244,33.4394,517871.0
2016-05-31 09:40:00,44.78,44.84,44.7,44.79,189892.0,33.4394,33.4842,33.3796,33.4469,189892.0
2016-05-31 09:50:00,44.78,44.83,44.71,44.73,205430.0,33.4394,33.4767,33.3871,33.402,205430.0
2016-05-31 10:00:00,44.74,44.78,44.7,44.71,188801.0,33.4095,33.4394,33.3796,33.3871,188801.0
2016-05-31 10:10:00,44.7,44.73,44.62,44.64,311301.0,33.3796,33.402,33.3199,33.3348,311301.0
2016-05-31 10:20:00,44.65,44.69,44.6,44.62,244158.0,33.3423,33.3722,33.305,33.3199,244158.0
2016-05-31 10:30:00,44.62,44.68,44.52,44.55,268598.0,33.3199,33.3647,33.2452,33.2676,268598.0
2016-05-31 10:40:00,44.55,44.56,44.49,44.49,331742.0,33.2676,33.2751,33.2228,33.2228,331742.0
2016-05-31 10:50:00,44.49,44.55,44.47,44.48,164773.0,33.2228,33.2676,33.2079,33.2154,164773.0
2016-05-31 11:00:00,44.48,44.49,44.43,44.43,153176.0,33.2154,33.2228,33.178,33.178,153176.0
2016-05-31 11:10:00,44.44,44.44,44.38,44.4,185420.0,33.1855,33.1855,33.1407,33.1556,185420.0
2016-05-31 11:20:00,44.39,44.45,44.38,44.45,129082.0,33.1482,33.193,33.1407,33.193,129082.0
2016-05-31 11:30:00,44.45,44.49,44.41,44.48,137690.0,33.193,33.2228,33.1631,33.2154,137690.0
2016-05-31 11:40:00,44.48,44.51,44.43,44.47,115260.0,33.2154,33.2378,33.178,33.2079,115260.0
2016-05-31 11:50:00,44.47,44.48,44.4,44.43,103882.0,33.2079,33.2154,33.1556,33.178,103882.0
2016-05-31 12:00:00,44.43,44.43,44.36,44.41,134691.0,33.178,33.178,33.1257,33.1631,134691.0
2016-05-31 12:10:00,44.4,44.43,44.39,44.43,255905.0,33.1556,33.178,33.1482,33.178,255905.0
2016-05-31 12:20:00,44.43,44.45,44.4,44.44,123748.0,33.178,33.193,33.1556,33.1855,123748.0
2016-05-31 12:30:00,44.44,44.45,44.38,44.38,130079.0,33.1855,33.193,33.1407,33.1407,130079.0
2016-05-31 12:40:00,44.38,44.41,44.36,44.39,133520.0,33.1407,33.1631,33.1257,33.1482,133520.0
2016-05-31 12:50:00,44.39,44.41,44.38,44.39,71852.0,33.1482,33.1631,33.1407,33.1482,71852.0
2016-05-31 13:00:00,44.39,44.45,44.38,44.4,137756.0,33.1482,33.193,33.1407,33.1556,137756.0
2016-05-31 13:10:00,44.41,44.45,44.4,44.45,110836.0,33.1631,33.193,33.1556,33.193,110836.0
2016-05-31 13:20:00,44.44,44.45,44.42,44.42,94802.0,33.1855,33.193,33.1706,33.1706,94802.0
2016-05-31 13:30:00,44.42,44.44,44.38,44.4,149346.0,33.1706,33.1855,33.1407,33.1556,149346.0
2016-05-31 13:40:00,44.4,44.41,44.35,44.35,83941.0,33.1556,33.1631,33.1183,33.1183,83941.0
2016-05-31 13:50:00,44.35,44.37,44.35,44.37,95197.0,33.1183,33.1332,33.1183,33.1332,95197.0
2016-05-31 14:00:00,44.36,44.37,44.28,44.28,213613.0,33.1257,33.1332,33.066,33.066,213613.0
2016-05-31 14:10:00,44.28,44.31,44.26,44.3,193986.0,33.066,33.0884,33.0511,33.0809,193986.0
2016-05-31 14:20:00,44.3,44.37,44.29,44.33,225441.0,33.0809,33.1332,33.0735,33.1033,225441.0
2016-05-31 14:30:00,44.34,44.4,44.33,44.39,182413.0,33.1108,33.1556,33.1033,33.1482,182413.0
2016-05-31 14:40:00,44.4,44.4,44.35,44.4,178928.0,33.1556,33.1556,33.1183,33.1556,178928.0
2016-05-31 14:50:00,44.39,44.4,44.34,44.38,190828.0,33.1482,33.1556,33.1108,33.1407,190828.0
2016-05-31 15:00:00,44.38,44.39,44.34,44.36,193501.0,33.1407,33.1482,33.1108,33.1257,193501.0
2016-05-31 15:10:00,44.36,44.38,44.34,44.35,238018.0,33.1257,33.1407,33.1108,33.1183,238018.0
2016-05-31 15:20:00,44.36,44.39,44.34,44.39,243065.0,33.1257,33.1482,33.1108,33.1482,243065.0
2016-05-31 15:30:00,44.39,44.42,44.38,44.41,332488.0,33.1482,33.1706,33.1407,33.1631,332488.0
2016-05-31 15:40:00,44.41,44.5,44.41,44.45,928514.0,33.1631,33.2303,33.1631,33.193,928514.0
2016-05-31 15:50:00,44.45,44.57,44.45,44.54,3194186.0,33.193,33.2826,33.193,33.2602,3194186.0
2016-06-01 09:30:00,44.6,44.75,44.5,44.64,480922.0,33.305,33.417,33.2303,33.3348,480922.0
2016-06-01 09:40:00,44.64,44.78,44.62,44.74,373697.0,33.3348,33.4394,33.3199,33.4095,373697.0
2016-06-01 09:50:00,44.75,44.77,44.69,44.7,290245.0,33.417,33.4319,33.3722,33.3796,290245.0
2016-06-01 10:00:00,44.7,44.76,44.65,44.71,307780.0,33.3796,33.4244,33.3423,33.3871,307780.0
2016-06-01 10:10:00,44.72,44.75,44.66,44.66,184688.0,33.3946,33.417,33.3498,33.3498,184688.0
2016-06-01 10:20:00,44.66,44.73,44.63,44.67,212725.0,33.3498,33.402,33.3274,33.3572,212725.0
2016-06-01 10:30:00,44.67,44.71,44.64,44.65,211613.0,33.3572,33.3871,33.3348,33.3423,211613.0
2016-06-01 10:40:00,44.64,44.66,44.59,44.64,163530.0,33.3348,33.3498,33.2975,33.3348,163530.0
2016-06-01 10:50:00,44.64,44.67,44.6,44.66,140530.0,33.3348,33.3572,33.305,33.3498,140530.0
2016-06-01 11:00:00,44.67,44.72,44.63,44.64,201402.0,33.3572,33.3946,33.3274,33.3348,201402.0
2016-06-01 11:10:00,44.64,44.67,44.56,44.59,146817.0,33.3348,33.3572,33.2751,33.2975,146817.0
2016-06-01 11:20:00,44.59,44.6,44.54,44.59,216955.0,33.2975,33.305,33.2602,33.2975,216955.0
2016-06-01 11:30:00,44.59,44.61,44.51,44.53,187014.0,33.2975,33.3124,33.2378,33.2527,187014.0
2016-06-01 11:40:00,44.52,44.56,44.51,44.55,109765.0,33.2452,33.2751,33.2378,33.2676,109765.0
2016-06-01 11:50:00,44.55,44.59,44.52,44.52,245255.0,33.2676,33.2975,33.2452,33.2452,245255.0
2016-06-01 12:00:00,44.52,44.61,44.52,44.59,111938.0,33.2452,33.3124,33.2452,33.2975,111938.0
2016-06-01 12:10:00,44.59,44.61,44.55,44.59,112836.0,33.2975,33.3124,33.2676,33.2975,112836.0
2016-06-01 12:20:00,44.6,44.61,44.56,44.6,121724.0,33.305,33.3124,33.2751,33.305,121724.0
2016-06-01 12:30:00,44.59,44.6,44.53,44.54,104532.0,33.2975,33.305,33.2527,33.2602,104532.0
2016-06-01 12:40:00,44.54,44.57,44.51,44.52,113123.0,33.2602,33.2826,33.2378,33.2452,113123.0
2016-06-01 12:50:00,44.53,44.53,44.49,44.53,143535.0,33.2527,33.2527,33.2228,33.2527,143535.0
2016-06-01 13:00:00,44.54,44.57,44.53,44.55,108806.0,33.2602,33.2826,33.2527,33.2676,108806.0
2016-06-01 13:10:00,44.55,44.56,44.51,44.52,110976.0,33.2676,33.2751,33.2378,33.2452,110976.0
2016-06-01 13:20:00,44.52,44.57,44.51,44.55,121870.0,33.2452,33.2826,33.2378,33.2676,121870.0
2016-06-01 13:30:00,44.55,44.58,44.53,44.55,96761.0,33.2676,33.29,33.2527,33.2676,96761.0
2016-06-01 13:40:00,44.55,44.58,44.52,44.57,101130.0,33.2676,33.29,33.2452,33.2826,101130.0
2016-06-01 13:50:00,44.56,44.59,44.55,44.59,152178.0,33.2751,33.2975,33.2676,33.2975,152178.0
2016-06-01 14:00:00,44.58,44.59,44.54,44.58,191408.0,33.29,33.2975,33.2602,33.29,191408.0
2016-06-01 14:10:00,44.58,44.64,44.58,44.62,213449.0,33.29,33.3348,33.29,33.3199,213449.0
2016-06-01 14:20:00,44.61,44.63,44.59,44.61,157124.0,33.3124,33.3274,33.2975,33.3124,157124.0
2016-06-01 14:30:00,44.62,44.63,44.57,44.58,159837.0,33.3199,33.3274,33.2826,33.29,159837.0
2016-06-01 14:40:00,44.58,44.62,44.58,44.62,122223.0,33.29,33.3199,33.29,33.3199,122223.0
2016-06-01 14:50:00,44.62,44.65,44.61,44.65,115928.0,33.3199,33.3423,33.3124,33.3423,115928.0
2016-06-01 15:00:00,44.65,44.65,44.59,44.6,130492.0,33.3423,33.3423,33.2975,33.305,130492.0
2016-06-01 15:10:00,44.6,44.64,44.57,44.62,185481.0,33.305,33.3348,33.2826,33.3199,185481.0
2016-06-01 15:20:00,44.62,44.64,44.6,44.62,169067.0,33.3199,33.3348,33.305,33.3199,169067.0
2016-06-01 15:30:00,44.62,44.65,44.6,44.65,220445.0,33.3199,33.3423,33.305,33.3423,220445.0
2016-06-01 15:40:00,44.65,44.67,44.61,44.62,322881.0,33.3423,33.3572,33.3124,33.3199,322881.0
2016-06-01 15:50:00,44.62,44.71,44.62,44.69,747387.0,33.3199,33.3871,33.3199,33.3722,747387.0
2016-06-02 09:30:00,44.7,44.71,44.5,44.5,284360.0,33.3796,33.3871,33.2303,33.2303,284360.0
2016-06-02 09:40:00,44.51,44.59,44.5,44.53,177982.0,33.2378,33.2975,33.2303,33.2527,177982.0
2016-06-02 09:50:00,44.53,44.6,44.52,44.58,130583.0,33.2527,33.305,33.2452,33.29,130583.0
2016-06-02 10:00:00,44.57,44.62,44.55,44.62,106614.0,33.2826,33.3199,33.2676,33.3199,106614.0
2016-06-02 10:10:00,44.62,44.64,44.6,44.63,113167.0,33.3199,33.3348,33.305,33.3274,113167.0
2016-06-02 10:20:00,44.63,44.64,44.6,44.61,75503.0,33.3274,33.3348,33.305,33.3124,75503.0
2016-06-02 10:30:00,44.61,44.69,44.61,44.68,95081.0,33.3124,33.3722,33.3124,33.3647,95081.0
2016-06-02 10:40:00,44.69,44.69,44.62,44.64,144715.0,33.3722,33.3722,33.3199,33.3348,144715.0
2016-06-02 10:50:00,44.64,44.64,44.58,44.62,109651.0,33.3348,33.3348,33.29,33.3199,109651.0
2016-06-02 11:00:00,44.63,44.65,44.58,44.59,164927.0,33.3274,33.3423,33.29,33.2975,164927.0
2016-06-02 11:10:00,44.59,44.65,44.59,44.6,134514.0,33.2975,33.3423,33.2975,33.305,134514.0
2016-06-02 11:20:00,44.61,44.65,44.6,44.65,137889.0,33.3124,33.3423,33.305,33.3423,137889.0
2016-06-02 11:30:00,44.65,44.65,44.62,44.64,114006.0,33.3423,33.3423,33.3199,33.3348,114006.0
2016-06-02 11:40:00,44.64,44.65,44.63,44.65,106096.0,33.3348,33.3423,33.3274,33.3423,106096.0
2016-06-02 11:50:00,44.65,44.65,44.62,44.62,101756.0,33.3423,33.3423,33.3199,33.3199,101756.0
2016-06-02 12:00:00,44.62,44.64,44.56,44.57,87244.0,33.3199,33.3348,33.2751,33.2826,87244.0
2016-06-02 12:10:00,44.57,44.6,44.56,44.59,87964.0,33.2826,33.305,33.2751,33.2975,87964.0
2016-06-02 12:20:00,44.59,44.6,44.58,44.59,74150.0,33.2975,33.305,33.29,33.2975,74150.0
2016-06-02 12:30:00,44.59,44.6,44.56,44.58,89648.0,33.2975,33.305,33.2751,33.29,89648.0
2016-06-02 12:40:00,44.59,44.63,44.58,44.63,71483.0,33.2975,33.3274,33.29,33.3274,71483.0
2016-06-02 12:50:00,44.63,44.65,44.61,44.63,75957.0,33.3274,33.3423,33.3124,33.3274,75957.0
2016-06-02 13:00:00,44.63,44.65,44.63,44.64,94029.0,33.3274,33.3423,33.3274,33.3348,94029.0
2016-06-02 13:10:00,44.64,44.65,44.63,44.65,84724.0,33.3348,33.3423,33.3274,33.3423,84724.0
2016-06-02 13:20:00,44.65,44.66,44.63,44.65,97056.0,33.3423,33.3498,33.3274,33.3423,97056.0
2016-06-02 13:30:00,44.65,44.65,44.62,44.62,123512.0,33.3423,33.3423,33.3199,33.3199,123512.0
2016-06-02 13:40:00,44.62,44.63,44.58,44.58,119439.0,33.3199,33.3274,33.29,33.29,119439.0
2016-06-02 13:50:00,44.59,44.63,44.58,44.63,121395.0,33.2975,33.3274,33.29,33.3274,121395.0
2016-06-02 14:00:00,44.63,44.67,44.62,44.65,358407.0,33.3274,33.3572,33.3199,33.3423,358407.0
2016-06-02 14:10:00,44.65,44.7,44.64,44.66,100085.0,33.3423,33.3796,33.3348,33.3498,100085.0
2016-06-02 14:20:00,44.67,44.7,44.66,44.68,118765.0,33.3572,33.3796,33.3498,33.3647,118765.0
2016-06-02 14:30:00,44.68,44.68,44.64,44.66,86912.0,33.3647,33.3647,33.3348,33.3498,86912.0
2016-06-02 14:40:00,44.66,44.66,44.64,44.66,86539.0,33.3498,33.3498,33.3348,33.3498,86539.0
2016-06-02 14:50:00,44.66,44.67,44.65,44.66,81852.0,33.3498,33.3572,33.3423,33.3498,81852.0
2016-06-02 15:00:00,44.66,44.68,44.62,44.64,101756.0,33.3498,33.3647,33.3199,33.3348,101756.0
2016-06-02 15:10:00,44.64,44.68,44.63,44.66,142482.0,33.3348,33.3647,33.3274,33.3498,142482.0
2016-06-02 15:20:00,44.65,44.7,44.65,44.7,129661.0,33.3423,33.3796,33.3423,33.3796,129661.0
2016-06-02 15:30:00,44.7,44.72,44.68,44.71,229230.0,33.3796,33.3946,33.3647,33.3871,229230.0
2016-06-02 15:40:00,44.71,44.71,44.63,44.65,275332.0,33.3871,33.3871,33.3274,33.3423,275332.0
2016-06-02 15:50:00,44.65,44.71,44.64,44.71,647591.0,33.3423,33.3871,33.3348,33.3871,647591.0
2016-06-03 09:30:00,44.75,44.83,44.68,44.79,640029.0,33.417,33.4767,33.3647,33.4469,640029.0
2016-06-03 09:40:00,44.8,44.89,44.78,44.85,258775.0,33.4543,33.5215,33.4394,33.4917,258775.0
2016-06-03 09:50:00,44.84,44.91,44.81,44.91,287999.0,33.4842,33.5365,33.4618,33.5365,287999.0
2016-06-03 10:00:00,44.9,44.92,44.8,44.91,812572.0,33.529,33.5439,33.4543,33.5365,812572.0
2016-06-03 10:10:00,44.92,44.95,44.89,44.94,281353.0,33.5439,33.5663,33.5215,33.5589,281353.0
2016-06-03 10:20:00,44.94,44.94,44.86,44.87,300328.0,33.5589,33.5589,33.4991,33.5066,300328.0
2016-06-03 10:30:00,44.86,44.91,44.84,44.87,363739.0,33.4991,33.5365,33.4842,33.5066,363739.0
2016-06-03 10:40:00,44.87,44.91,44.85,44.91,418453.0,33.5066,33.5365,33.4917,33.5365,418453.0
2016-06-03 10:50:00,44.9,44.98,44.9,44.94,603627.0,33.529,33.5887,33.529,33.5589,603627.0
2016-06-03 11:00:00,44.93,44.94,44.82,44.83,347758.0,33.5514,33.5589,33.4693,33.4767,347758.0
2016-06-03 11:10:00,44.83,44.85,44.78,44.84,458612.0,33.4767,33.4917,33.4394,33.4842,458612.0
2016-06-03 11:20:00,44.84,44.88,44.83,44.85,281284.0,33.4842,33.5141,33.4767,33.4917,281284.0
2016-06-03 11:30:00,44.85,44.88,44.83,44.84,190380.0,33.4917,33.5141,33.4767,33.4842,190380.0
2016-06-03 11:40:00,44.84,44.91,44.84,44.91,217014.0,33.4842,33.5365,33.4842,33.5365,217014.0
2016-06-03 11:50:00,44.91,44.93,44.87,44.92,263946.0,33.5365,33.5514,33.5066,33.5439,263946.0
2016-06-03 12:00:00,44.93,44.93,44.87,44.88,161642.0,33.5514,33.5514,33.5066,33.5141,161642.0
2016-06-03 12:10:00,44.88,44.91,44.87,44.9,99659.0,33.5141,33.5365,33.5066,33.529,99659.0
2016-06-03 12:20:00,44.9,44.91,44.88,44.89,100681.0,33.529,33.5365,33.5141,33.5215,100681.0
2016-06-03 12:30:00,44.89,44.9,44.88,44.9,93212.0,33.5215,33.529,33.5141,33.529,93212.0
2016-06-03 12:40:00,44.9,44.9,44.85,44.86,156765.0,33.529,33.529,33.4917,33.4991,156765.0
2016-06-03 12:50:00,44.86,44.89,44.85,44.88,304531.0,33.4991,33.5215,33.4917,33.5141,304531.0
2016-06-03 13:00:00,44.88,44.92,44.87,44.92,101359.0,33.5141,33.5439,33.5066,33.5439,101359.0
2016-06-03 13:10:00,44.92,44.93,44.9,44.92,182477.0,33.5439,33.5514,33.529,33.5439,182477.0
2016-06-03 13:20:00,44.91,44.97,44.91,44.96,225951.0,33.5365,33.5813,33.5365,33.5738,225951.0
2016-06-03 13:30:00,44.96,44.97,44.92,44.94,237956.0,33.5738,33.5813,33.5439,33.5589,237956.0
2016-06-03 13:40:00,44.93,44.97,44.93,44.93,263976.0,33.5514,33.5813,33.5514,33.5514,263976.0
2016-06-03 13:50:00,44.94,44.95,44.91,44.94,201384.0,33.5589,33.5663,33.5365,33.5589,201384.0
2016-06-03 14:00:00,44.94,44.98,44.93,44.98,137164.0,33.5589,33.5887,33.5514,33.5887,137164.0
2016-06-03 14:10:00,44.98,44.98,44.93,44.96,117020.0,33.5887,33.5887,33.5514,33.5738,117020.0
2016-06-03 14:20:00,44.95,44.98,44.93,44.96,153425.0,33.5663,33.5887,33.5514,33.5738,153425.0
2016-06-03 14:30:00,44.95,45.0,44.94,44.97,313102.0,33.5663,33.6037,33.5589,33.5813,313102.0
2016-06-03 14:40:00,44.98,45.0,44.97,44.97,368499.0,33.5887,33.6037,33.5813,33.5813,368499.0
2016-06-03 14:50:00,44.97,45.0,44.97,45.0,102729.0,33.5813,33.6037,33.5813,33.6037,102729.0
2016-06-03 15:00:00,45.0,45.0,44.98,44.99,129831.0,33.6037,33.6037,33.5887,33.5962,129831.0
2016-06-03 15:10:00,44.99,45.0,44.98,45.0,183882.0,33.5962,33.6037,33.5887,33.6037,183882.0
2016-06-03 15:20:00,44.99,45.0,44.94,44.95,349649.0,33.5962,33.6037,33.5589,33.5663,349649.0
2016-06-03 15:30:00,44.95,44.99,44.94,44.98,180494.0,33.5663,33.5962,33.5589,33.5887,180494.0
2016-06-03 15:40:00,44.98,45.0,44.95,44.97,345732.0,33.5887,33.6037,33.5663,33.5813,345732.0
2016-06-03 15:50:00,44.96,45.05,44.96,45.04,1267940.0,33.5738,33.641,33.5738,33.6335,1267940.0
2016-06-06 09:30:00,45.08,45.22,45.08,45.19,380839.0,33.6634,33.768,33.6634,33.7455,380839.0
2016-06-06 09:40:00,45.19,45.26,45.13,45.16,289735.0,33.7455,33.7978,33.7007,33.7231,289735.0
2016-06-06 09:50:00,45.17,45.29,45.17,45.28,340750.0,33.7306,33.8202,33.7306,33.8128,340750.0
2016-06-06 10:00:00,45.29,45.3,45.24,45.3,234597.0,33.8202,33.8277,33.7829,33.8277,234597.0
2016-06-06 10:10:00,45.3,45.35,45.29,45.34,175285.0,33.8277,33.865,33.8202,33.8576,175285.0
2016-06-06 10:20:00,45.34,45.37,45.28,45.35,169007.0,33.8576,33.88,33.8128,33.865,169007.0
2016-06-06 10:30:00,45.35,45.4,45.34,45.37,330692.0,33.865,33.9024,33.8576,33.88,330692.0
2016-06-06 10:40:00,45.38,45.43,45.37,45.4,250772.0,33.8874,33.9248,33.88,33.9024,250772.0
2016-06-06 10:50:00,45.4,45.47,45.39,45.47,267643.0,33.9024,33.9546,33.8949,33.9546,267643.0
2016-06-06 11:00:00,45.46,45.49,45.44,45.45,369771.0,33.9472,33.9696,33.9322,33.9397,369771.0
2016-06-06 11:10:00,45.45,45.48,45.42,45.45,342467.0,33.9397,33.9621,33.9173,33.9397,342467.0
2016-06-06 11:20:00,45.45,45.47,45.41,45.43,321994.0,33.9397,33.9546,33.9098,33.9248,321994.0
2016-06-06 11:30:00,45.43,45.44,45.38,45.41,234270.0,33.9248,33.9322,33.8874,33.9098,234270.0
2016-06-06 11:40:00,45.42,45.45,45.4,45.41,160693.0,33.9173,33.9397,33.9024,33.9098,160693.0
2016-06-06 11:50:00,45.4,45.43,45.36,45.37,170515.0,33.9024,33.9248,33.8725,33.88,170515.0
2016-06-06 12:00:00,45.38,45.39,45.31,45.33,256889.0,33.8874,33.8949,33.8352,33.8501,256889.0
2016-06-06 12:10:00,45.33,45.35,45.31,45.34,97639.0,33.8501,33.865,33.8352,33.8576,97639.0
2016-06-06 12:20:00,45.33,45.34,45.29,45.3,137883.0,33.8501,33.8576,33.8202,33.8277,137883.0
2016-06-06 12:30:00,45.3,45.34,45.25,45.3,232639.0,33.8277,33.8576,33.7904,33.8277,232639.0
2016-06-06 12:40:00,45.3,45.34,45.29,45.3,143202.0,33.8277,33.8576,33.8202,33.8277,143202.0
2016-06-06 12:50:00,45.3,45.3,45.21,45.27,219588.0,33.8277,33.8277,33.7605,33.8053,219588.0
2016-06-06 13:00:00,45.27,45.31,45.24,45.29,177679.0,33.8053,33.8352,33.7829,33.8202,177679.0
2016-06-06 13:10:00,45.29,45.33,45.28,45.29,122571.0,33.8202,33.8501,33.8128,33.8202,122571.0
2016-06-06 13:20:00,45.3,45.32,45.28,45.31,92422.0,33.8277,33.8426,33.8128,33.8352,92422.0
2016-06-06 13:30:00,45.32,45.33,45.29,45.3,153506.0,33.8426,33.8501,33.8202,33.8277,153506.0
2016-06-06 13:40:00,45.3,45.32,45.28,45.3,105849.0,33.8277,33.8426,33.8128,33.8277,105849.0
2016-06-06 13:50:00,45.3,45.33,45.29,45.3,233304.0,33.8277,33.8501,33.8202,33.8277,233304.0
2016-06-06 14:00:00,45.31,45.35,45.28,45.35,162142.0,33.8352,33.865,33.8128,33.865,162142.0
2016-06-06 14:10:00,45.34,45.39,45.33,45.37,183701.0,33.8576,33.8949,33.8501,33.88,183701.0
2016-06-06 14:20:00,45.37,45.41,45.36,45.39,153798.0,33.88,33.9098,33.8725,33.8949,153798.0
2016-06-06 14:30:00,45.39,45.41,45.32,45.33,197857.0,33.8949,33.9098,33.8426,33.8501,197857.0
2016-06-06 14:40:00,45.33,45.36,45.31,45.34,122482.0,33.8501,33.8725,33.8352,33.8576,122482.0
2016-06-06 14:50:00,45.34,45.37,45.33,45.34,138909.0,33.8576,33.88,33.8501,33.8576,138909.0
2016-06-06 15:00:00,45.34,45.36,45.32,45.33,166115.0,33.8576,33.8725,33.8426,33.8501,166115.0
2016-06-06 15:10:00,45.34,45.37,45.31,45.34,247878.0,33.8576,33.88,33.8352,33.8576,247878.0
2016-06-06 15:20:00,45.33,45.36,45.31,45.35,191250.0,33.8501,33.8725,33.8352,33.865,191250.0
2016-06-06 15:30:00,45.34,45.37,45.34,45.37,206818.0,33.8576,33.88,33.8576,33.88,206818.0
2016-06-06 15:40:00,45.37,45.37,45.32,45.33,363111.0,33.88,33.88,33.8426,33.8501,363111.0
2016-06-06 15:50:00,45.33,45.38,45.31,45.37,921279.0,33.8501,33.8874,33.8352,33.88,921279.0
2016-06-07 09:30:00,45.35,45.47,45.2,45.38,354367.0,33.865,33.9546,33.753,33.8874,354367.0
2016-06-07 09:40:00,45.38,45.45,45.33,45.39,311422.0,33.8874,33.9397,33.8501,33.8949,311422.0
2016-06-07 09:50:00,45.4,45.47,45.38,45.47,182034.0,33.9024,33.9546,33.8874,33.9546,182034.0
2016-06-07 10:00:00,45.48,45.48,45.4,45.43,169394.0,33.9621,33.9621,33.9024,33.9248,169394.0
2016-06-07 10:10:00,45.43,45.45,45.38,45.4,173566.0,33.9248,33.9397,33.8874,33.9024,173566.0
2016-06-07 10:20:00,45.39,45.43,45.35,45.38,128980.0,33.8949,33.9248,33.865,33.8874,128980.0
2016-06-07 10:30:00,45.38,45.41,45.36,45.38,287788.0,33.8874,33.9098,33.8725,33.8874,287788.0
2016-06-07 10:40:00,45.37,45.43,45.36,45.36,144912.0,33.88,33.9248,33.8725,33.8725,144912.0
2016-06-07 10:50:00,45.35,45.42,45.35,45.38,145378.0,33.865,33.9173,33.865,33.8874,145378.0
2016-06-07 11:00:00,45.39,45.43,45.38,45.43,117677.0,33.8949,33.9248,33.8874,33.9248,117677.0
2016-06-07 11:10:00,45.43,45.44,45.34,45.36,137047.0,33.9248,33.9322,33.8576,33.8725,137047.0
2016-06-07 11:20:00,45.37,45.37,45.31,45.35,341299.0,33.88,33.88,33.8352,33.865,341299.0
2016-06-07 11:30:00,45.35,45.4,45.34,45.36,118898.0,33.865,33.9024,33.8576,33.8725,118898.0
2016-06-07 11:40:00,45.36,45.4,45.35,45.39,98097.0,33.8725,33.9024,33.865,33.8949,98097.0
2016-06-07 11:50:00,45.39,45.39,45.29,45.33,150293.0,33.8949,33.8949,33.8202,33.8501,150293.0
2016-06-07 12:00:00,45.33,45.34,45.3,45.31,163809.0,33.8501,33.8576,33.8277,33.8352,163809.0
2016-06-07 12:10:00,45.31,45.35,45.3,45.33,136514.0,33.8352,33.865,33.8277,33.8501,136514.0
2016-06-07 12:20:00,45.32,45.36,45.32,45.36,62521.0,33.8426,33.8725,33.8426,33.8725,62521.0
2016-06-07 12:30:00,45.36,45.38,45.31,45.36,158710.0,33.8725,33.8874,33.8352,33.8725,158710.0
2016-06-07 12:40:00,45.36,45.37,45.31,45.32,125800.0,33.8725,33.88,33.8352,33.8426,125800.0
2016-06-07 12:50:00,45.32,45.34,45.3,45.34,106088.0,33.8426,33.8576,33.8277,33.8576,106088.0
2016-06-07 13:00:00,45.34,45.34,45.33,45.34,33508.0,33.8576,33.8576,33.8501,33.8576,33508.0
2016-06-07 13:10:00,45.34,45.39,45.33,45.39,93670.0,33.8576,33.8949,33.8501,33.8949,93670.0
2016-06-07 13:20:00,45.39,45.4,45.34,45.35,146827.0,33.8949,33.9024,33.8576,33.865,146827.0
2016-06-07 13:30:00,45.36,45.38,45.34,45.36,142582.0,33.8725,33.8874,33.8576,33.8725,142582.0
2016-06-07 13:40:00,45.36,45.37,45.32,45.34,86124.0,33.8725,33.88,33.8426,33.8576,86124.0
2016-06-07 13:50:00,45.33,45.35,45.31,45.34,152676.0,33.8501,33.865,33.8352,33.8576,152676.0
2016-06-07 14:00:00,45.33,45.37,45.33,45.37,169251.0,33.8501,33.88,33.8501,33.88,169251.0
2016-06-07 14:10:00,45.37,45.37,45.34,45.35,155828.0,33.88,33.88,33.8576,33.865,155828.0
2016-06-07 14:20:00,45.35,45.39,45.34,45.38,86703.0,33.865,33.8949,33.8576,33.8874,86703.0
2016-06-07 14:30:00,45.38,45.38,45.32,45.34,193223.0,33.8874,33.8874,33.8426,33.8576,193223.0
2016-06-07 14:40:00,45.34,45.36,45.33,45.34,104314.0,33.8576,33.8725,33.8501,33.8576,104314.0
2016-06-07 14:50:00,45.35,45.36,45.33,45.34,158552.0,33.865,33.8725,33.8501,33.8576,158552.0
2016-06-07 15:00:00,45.35,45.38,45.34,45.35,148600.0,33.865,33.8874,33.8576,33.865,148600.0
2016-06-07 15:10:00,45.35,45.37,45.33,45.37,293687.0,33.865,33.88,33.8501,33.88,293687.0
2016-06-07 15:20:00,45.36,45.37,45.3,45.3,305366.0,33.8725,33.88,33.8277,33.8277,305366.0
2016-06-07 15:30:00,45.31,45.33,45.28,45.31,438422.0,33.8352,33.8501,33.8128,33.8352,438422.0
2016-06-07 15:40:00,45.31,45.31,45.27,45.29,634627.0,33.8352,33.8352,33.8053,33.8202,634627.0
2016-06-07 15:50:00,45.29,45.33,45.28,45.32,925124.0,33.8202,33.8501,33.8128,33.8426,925124.0
2016-06-08 09:30:00,45.24,45.36,45.19,45.32,490160.0,33.7829,33.8725,33.7455,33.8426,490160.0
2016-06-08 09:40:00,45.32,45.39,45.27,45.37,312299.0,33.8426,33.8949,33.8053,33.88,312299.0
2016-06-08 09:50:00,45.37,45.4,45.33,45.38,294921.0,33.88,33.9024,33.8501,33.8874,294921.0
2016-06-08 10:00:00,45.37,45.42,45.35,45.41,105305.0,33.88,33.9173,33.865,33.9098,105305.0
2016-06-08 10:10:00,45.41,45.43,45.38,45.39,144456.0,33.9098,33.9248,33.8874,33.8949,144456.0
2016-06-08 10:20:00,45.4,45.46,45.39,45.42,136643.0,33.9024,33.9472,33.8949,33.9173,136643.0
2016-06-08 10:30:00,45.43,45.48,45.42,45.46,152433.0,33.9248,33.9621,33.9173,33.9472,152433.0
2016-06-08 10:40:00,45.47,45.49,45.45,45.48,138292.0,33.9546,33.9696,33.9397,33.9621,138292.0
2016-06-08 10:50:00,45.48,45.49,45.45,45.47,97009.0,33.9621,33.9696,33.9397,33.9546,97009.0
2016-06-08 11:00:00,45.47,45.49,45.46,45.49,149899.0,33.9546,33.9696,33.9472,33.9696,149899.0
2016-06-08 11:10:00,45.49,45.5,45.48,45.5,136605.0,33.9696,33.977,33.9621,33.977,136605.0
2016-06-08 11:20:00,45.5,45.6,45.49,45.59,267406.0,33.977,34.0517,33.9696,34.0442,267406.0
2016-06-08 11:30:00,45.59,45.59,45.52,45.54,171847.0,34.0442,34.0442,33.992,34.0069,171847.0
2016-06-08 11:40:00,45.55,45.6,45.54,45.59,111329.0,34.0144,34.0517,34.0069,34.0442,111329.0
2016-06-08 11:50:00,45.59,45.61,45.56,45.59,128481.0,34.0442,34.0592,34.0218,34.0442,128481.0
2016-06-08 12:00:00,45.59,45.61,45.57,45.6,99165.0,34.0442,34.0592,34.0293,34.0517,99165.0
2016-06-08 12:10:00,45.59,45.62,45.59,45.61,95981.0,34.0442,34.0667,34.0442,34.0592,95981.0
2016-06-08 12:20:00,45.6,45.65,45.6,45.62,84516.0,34.0517,34.0891,34.0517,34.0667,84516.0
2016-06-08 12:30:00,45.62,45.62,45.54,45.55,84481.0,34.0667,34.0667,34.0069,34.0144,84481.0
2016-06-08 12:40:00,45.55,45.55,45.52,45.52,76498.0,34.0144,34.0144,33.992,33.992,76498.0
2016-06-08 12:50:00,45.52,45.54,45.5,45.51,113370.0,33.992,34.0069,33.977,33.9845,113370.0
2016-06-08 13:00:00,45.5,45.51,45.49,45.5,75348.0,33.977,33.9845,33.9696,33.977,75348.0
2016-06-08 13:10:00,45.5,45.53,45.49,45.53,79886.0,33.977,33.9994,33.9696,33.9994,79886.0
2016-06-08 13:20:00,45.53,45.53,45.5,45.51,97572.0,33.9994,33.9994,33.977,33.9845,97572.0
2016-06-08 13:30:00,45.5,45.55,45.49,45.54,148811.0,33.977,34.0144,33.9696,34.0069,148811.0
2016-06-08 13:40:00,45.54,45.57,45.53,45.55,80417.0,34.0069,34.0293,33.9994,34.0144,80417.0
2016-06-08 13:50:00,45.55,45.58,45.55,45.57,52122.0,34.0144,34.0368,34.0144,34.0293,52122.0
2016-06-08 14:00:00,45.58,45.59,45.56,45.58,83471.0,34.0368,34.0442,34.0218,34.0368,83471.0
2016-06-08 14:10:00,45.58,45.61,45.55,45.6,355484.0,34.0368,34.0592,34.0144,34.0517,355484.0
2016-06-08 14:20:00,45.59,45.64,45.58,45.63,296429.0,34.0442,34.0816,34.0368,34.0741,296429.0
2016-06-08 14:30:00,45.63,45.64,45.6,45.62,156187.0,34.0741,34.0816,34.0517,34.0667,156187.0
2016-06-08 14:40:00,45.62,45.64,45.6,45.64,181109.0,34.0667,34.0816,34.0517,34.0816,181109.0
2016-06-08 14:50:00,45.63,45.66,45.61,45.65,123881.0,34.0741,34.0965,34.0592,34.0891,123881.0
2016-06-08 15:00:00,45.64,45.65,45.61,45.64,277211.0,34.0816,34.0891,34.0592,34.0816,277211.0
2016-06-08 15:10:00,45.64,45.64,45.59,45.61,203401.0,34.0816,34.0816,34.0442,34.0592,203401.0
2016-06-08 15:20:00,45.61,45.62,45.57,45.59,155264.0,34.0592,34.0667,34.0293,34.0442,155264.0
2016-06-08 15:30:00,45.59,45.61,45.56,45.58,155199.0,34.0442,34.0592,34.0218,34.0368,155199.0
2016-06-08 15:40:00,45.58,45.61,45.55,45.59,222066.0,34.0368,34.0592,34.0144,34.0442,222066.0
2016-06-08 15:50:00,45.59,45.6,45.54,45.56,408245.0,34.0442,34.0517,34.0069,34.0218,408245.0
2016-06-09 09:30:00,45.33,45.55,45.31,45.54,451590.0,33.8501,34.0144,33.8352,34.0069,451590.0
2016-06-09 09:40:00,45.54,45.57,45.51,45.51,179453.0,34.0069,34.0293,33.9845,33.9845,179453.0
2016-06-09 09:50:00,45.51,45.63,45.51,45.62,126637.0,33.9845,34.0741,33.9845,34.0667,126637.0
2016-06-09 10:00:00,45.64,45.65,45.61,45.63,157640.0,34.0816,34.0891,34.0592,34.0741,157640.0
2016-06-09 10:10:00,45.63,45.63,45.58,45.61,82523.0,34.0741,34.0741,34.0368,34.0592,82523.0
2016-06-09 10:20:00,45.61,45.64,45.58,45.64,153261.0,34.0592,34.0816,34.0368,34.0816,153261.0
2016-06-09 10:30:00,45.63,45.64,45.6,45.63,97197.0,34.0741,34.0816,34.0517,34.0741,97197.0
2016-06-09 10:40:00,45.62,45.64,45.6,45.63,118583.0,34.0667,34.0816,34.0517,34.0741,118583.0
2016-06-09 10:50:00,45.62,45.63,45.58,45.59,86925.0,34.0667,34.0741,34.0368,34.0442,86925.0
2016-06-09 11:00:00,45.59,45.61,45.57,45.58,98116.0,34.0442,34.0592,34.0293,34.0368,98116.0
2016-06-09 11:10:00,45.58,45.59,45.54,45.56,121553.0,34.0368,34.0442,34.0069,34.0218,121553.0
2016-06-09 11:20:00,45.55,45.56,45.5,45.5,100351.0,34.0144,34.0218,33.977,33.977,100351.0
2016-06-09 11:30:00,45.5,45.52,45.5,45.52,82399.0,33.977,33.992,33.977,33.992,82399.0
2016-06-09 11:40:00,45.51,45.53,45.51,45.51,47908.0,33.9845,33.9994,33.9845,33.9845,47908.0
2016-06-09 11:50:00,45.51,45.54,45.49,45.52,100944.0,33.9845,34.0069,33.9696,33.992,100944.0
2016-06-09 12:00:00,45.52,45.53,45.49,45.52,83293.0,33.992,33.9994,33.9696,33.992,83293.0
2016-06-09 12:10:00,45.52,45.52,45.47,45.5,107542.0,33.992,33.992,33.9546,33.977,107542.0
2016-06-09 12:20:00,45.5,45.51,45.47,45.51,164191.0,33.977,33.9845,33.9546,33.9845,164191.0
2016-06-09 12:30:00,45.5,45.53,45.5,45.5,175876.0,33.977,33.9994,33.977,33.977,175876.0
2016-06-09 12:40:00,45.51,45.51,45.46,45.48,150401.0,33.9845,33.9845,33.9472,33.9621,150401.0
2016-06-09 12:50:00,45.48,45.55,45.48,45.55,78520.0,33.9621,34.0144,33.9621,34.0144,78520.0
2016-06-09 13:00:00,45.55,45.57,45.53,45.56,82802.0,34.0144,34.0293,33.9994,34.0218,82802.0
2016-06-09 13:10:00,45.56,45.56,45.48,45.51,285321.0,34.0218,34.0218,33.9621,33.9845,285321.0
2016-06-09 13:20:00,45.51,45.55,45.51,45.55,73421.0,33.9845,34.0144,33.9845,34.0144,73421.0
2016-06-09 13:30:00,45.55,45.58,45.53,45.57,168969.0,34.0144,34.0368,33.9994,34.0293,168969.0
2016-06-09 13:40:00,45.57,45.66,45.56,45.65,230263.0,34.0293,34.0965,34.0218,34.0891,230263.0
2016-06-09 13:50:00,45.64,45.71,45.64,45.71,250135.0,34.0816,34.1339,34.0816,34.1339,250135.0
2016-06-09 14:00:00,45.7,45.73,45.69,45.71,125687.0,34.1264,34.1488,34.1189,34.1339,125687.0
2016-06-09 14:10:00,45.71,45.75,45.7,45.73,140646.0,34.1339,34.1637,34.1264,34.1488,140646.0
2016-06-09 14:20:00,45.74,45.75,45.72,45.73,168908.0,34.1563,34.1637,34.1413,34.1488,168908.0
2016-06-09 14:30:00,45.73,45.75,45.72,45.74,215752.0,34.1488,34.1637,34.1413,34.1563,215752.0
2016-06-09 14:40:00,45.74,45.75,45.69,45.73,281032.0,34.1563,34.1637,34.1189,34.1488,281032.0
2016-06-09 14:50:00,45.74,45.75,45.73,45.74,98461.0,34.1563,34.1637,34.1488,34.1563,98461.0
2016-06-09 15:00:00,45.75,45.75,45.72,45.73,135953.0,34.1637,34.1637,34.1413,34.1488,135953.0
2016-06-09 15:10:00,45.73,45.73,45.69,45.71,155270.0,34.1488,34.1488,34.1189,34.1339,155270.0
2016-06-09 15:20:00,45.71,45.73,45.69,45.71,159484.0,34.1339,34.1488,34.1189,34.1339,159484.0
2016-06-09 15:30:00,45.7,45.77,45.7,45.76,225412.0,34.1264,34.1787,34.1264,34.1712,225412.0
2016-06-09 15:40:00,45.77,45.8,45.76,45.77,273363.0,34.1787,34.2011,34.1712,34.1787,273363.0
2016-06-09 15:50:00,45.77,45.79,45.72,45.78,893947.0,34.1787,34.1936,34.1413,34.1861,893947.0
2016-06-10 09:30:00,45.62,45.78,45.56,45.72,591416.0,34.0667,34.1861,34.0218,34.1413,591416.0
2016-06-10 09:40:00,45.72,45.73,45.61,45.65,269518.0,34.1413,34.1488,34.0592,34.0891,269518.0
2016-06-10 09:50:00,45.66,45.73,45.65,45.71,403152.0,34.0965,34.1488,34.0891,34.1339,403152.0
2016-06-10 10:00:00,45.72,45.74,45.67,45.72,289398.0,34.1413,34.1563,34.104,34.1413,289398.0
2016-06-10 10:10:00,45.73,45.79,45.72,45.79,198958.0,34.1488,34.1936,34.1413,34.1936,198958.0
2016-06-10 10:20:00,45.79,45.89,45.78,45.88,239732.0,34.1936,34.2683,34.1861,34.2608,239732.0
2016-06-10 10:30:00,45.88,45.92,45.86,45.9,201296.0,34.2608,34.2907,34.2459,34.2757,201296.0
2016-06-10 10:40:00,45.91,45.91,45.86,45.89,213410.0,34.2832,34.2832,34.2459,34.2683,213410.0
2016-06-10 10:50:00,45.89,45.94,45.88,45.94,126083.0,34.2683,34.3056,34.2608,34.3056,126083.0
2016-06-10 11:00:00,45.93,45.94,45.9,45.9,204977.0,34.2981,34.3056,34.2757,34.2757,204977.0
2016-06-10 11:10:00,45.9,45.91,45.84,45.88,189777.0,34.2757,34.2832,34.2309,34.2608,189777.0
2016-06-10 11:20:00,45.89,45.92,45.86,45.89,191456.0,34.2683,34.2907,34.2459,34.2683,191456.0
2016-06-10 11:30:00,45.89,45.89,45.84,45.84,155901.0,34.2683,34.2683,34.2309,34.2309,155901.0
2016-06-10 11:40:00,45.84,45.87,45.81,45.81,192995.0,34.2309,34.2533,34.2085,34.2085,192995.0
2016-06-10 11:50:00,45.82,45.86,45.79,45.85,235936.0,34.216,34.2459,34.1936,34.2384,235936.0
2016-06-10 12:00:00,45.85,45.88,45.83,45.84,193343.0,34.2384,34.2608,34.2235,34.2309,193343.0
2016-06-10 12:10:00,45.84,45.85,45.78,45.78,139625.0,34.2309,34.2384,34.1861,34.1861,139625.0
2016-06-10 12:20:00,45.78,45.81,45.76,45.78,184728.0,34.1861,34.2085,34.1712,34.1861,184728.0
2016-06-10 12:30:00,45.77,45.83,45.73,45.82,187355.0,34.1787,34.2235,34.1488,34.216,187355.0
2016-06-10 12:40:00,45.82,45.83,45.8,45.81,98019.0,34.216,34.2235,34.2011,34.2085,98019.0
2016-06-10 12:50:00,45.81,45.84,45.81,45.82,90336.0,34.2085,34.2309,34.2085,34.216,90336.0
2016-06-10 13:00:00,45.83,45.83,45.8,45.81,81980.0,34.2235,34.2235,34.2011,34.2085,81980.0
2016-06-10 13:10:00,45.81,45.84,45.81,45.82,80602.0,34.2085,34.2309,34.2085,34.216,80602.0
2016-06-10 13:20:00,45.83,45.84,45.8,45.83,65247.0,34.2235,34.2309,34.2011,34.2235,65247.0
2016-06-10 13:30:00,45.83,45.84,45.8,45.8,154764.0,34.2235,34.2309,34.2011,34.2011,154764.0
2016-06-10 13:40:00,45.8,45.81,45.72,45.72,236517.0,34.2011,34.2085,34.1413,34.1413,236517.0
2016-06-10 13:50:00,45.72,45.78,45.68,45.78,208670.0,34.1413,34.1861,34.1115,34.1861,208670.0
2016-06-10 14:00:00,45.77,45.79,45.7,45.71,257496.0,34.1787,34.1936,34.1264,34.1339,257496.0
2016-06-10 14:10:00,45.71,45.74,45.67,45.73,292236.0,34.1339,34.1563,34.104,34.1488,292236.0
2016-06-10 14:20:00,45.73,45.81,45.72,45.8,250473.0,34.1488,34.2085,34.1413,34.2011,250473.0
2016-06-10 14:30:00,45.81,45.83,45.79,45.8,254983.0,34.2085,34.2235,34.1936,34.2011,254983.0
2016-06-10 14:40:00,45.81,45.81,45.74,45.75,229295.0,34.2085,34.2085,34.1563,34.1637,229295.0
2016-06-10 14:50:00,45.75,45.79,45.74,45.76,102497.0,34.1637,34.1936,34.1563,34.1712,102497.0
2016-06-10 15:00:00,45.77,45.79,45.76,45.78,113170.0,34.1787,34.1936,34.1712,34.1861,113170.0
2016-06-10 15:10:00,45.78,45.82,45.77,45.81,298477.0,34.1861,34.216,34.1787,34.2085,298477.0
2016-06-10 15:20:00,45.8,45.81,45.77,45.79,245984.0,34.2011,34.2085,34.1787,34.1936,245984.0
2016-06-10 15:30:00,45.8,45.81,45.78,45.8,244588.0,34.2011,34.2085,34.1861,34.2011,244588.0
2016-06-10 15:40:00,45.8,45.96,45.79,45.96,457089.0,34.2011,34.3205,34.1936,34.3205,457089.0
2016-06-10 15:50:00,45.96,46.01,45.94,46.0,2287632.0,34.3205,34.3579,34.3056,34.3504,2287632.0
2016-06-13 09:30:00,45.49,45.67,45.47,45.52,754819.0,34.2331,34.3685,34.218,34.2557,754819.0
2016-06-13 09:40:00,45.53,45.53,45.28,45.28,429175.0,34.2632,34.2632,34.075,34.075,429175.0
2016-06-13 09:50:00,45.28,45.4,45.26,45.36,430069.0,34.075,34.1654,34.06,34.1352,430069.0
2016-06-13 10:00:00,45.37,45.38,45.16,45.17,389679.0,34.1428,34.1503,33.9847,33.9923,389679.0
2016-06-13 10:10:00,45.17,45.29,45.16,45.22,267385.0,33.9923,34.0826,33.9847,34.0299,267385.0
2016-06-13 10:20:00,45.22,45.29,45.21,45.25,173456.0,34.0299,34.0826,34.0224,34.0525,173456.0
2016-06-13 10:30:00,45.26,45.28,45.22,45.23,149598.0,34.06,34.075,34.0299,34.0374,149598.0
2016-06-13 10:40:00,45.24,45.26,45.21,45.22,171297.0,34.0449,34.06,34.0224,34.0299,171297.0
2016-06-13 10:50:00,45.22,45.31,45.21,45.27,158815.0,34.0299,34.0976,34.0224,34.0675,158815.0
2016-06-13 11:00:00,45.27,45.29,45.22,45.24,345905.0,34.0675,34.0826,34.0299,34.0449,345905.0
2016-06-13 11:10:00,45.25,45.28,45.18,45.19,213431.0,34.0525,34.075,33.9998,34.0073,213431.0
2016-06-13 11:20:00,45.19,45.24,45.19,45.21,255035.0,34.0073,34.0449,34.0073,34.0224,255035.0
2016-06-13 11:30:00,45.21,45.22,45.13,45.13,219456.0,34.0224,34.0299,33.9622,33.9622,219456.0
2016-06-13 11:40:00,45.13,45.17,45.12,45.15,121784.0,33.9622,33.9923,33.9546,33.9772,121784.0
2016-06-13 11:50:00,45.15,45.17,45.13,45.17,123747.0,33.9772,33.9923,33.9622,33.9923,123747.0
2016-06-13 12:00:00,45.17,45.17,45.09,45.12,362676.0,33.9923,33.9923,33.9321,33.9546,362676.0
2016-06-13 12:10:00,45.11,45.12,45.1,45.12,112806.0,33.9471,33.9546,33.9396,33.9546,112806.0
2016-06-13 12:20:00,45.12,45.2,45.1,45.12,362700.0,33.9546,34.0148,33.9396,33.9546,362700.0
2016-06-13 12:30:00,45.12,45.2,45.12,45.17,223177.0,33.9546,34.0148,33.9546,33.9923,223177.0
2016-06-13 12:40:00,45.17,45.2,45.17,45.18,113979.0,33.9923,34.0148,33.9923,33.9998,113979.0
2016-06-13 12:50:00,45.18,45.23,45.17,45.22,189970.0,33.9998,34.0374,33.9923,34.0299,189970.0
2016-06-13 13:00:00,45.22,45.23,45.13,45.14,158683.0,34.0299,34.0374,33.9622,33.9697,158683.0
2016-06-13 13:10:00,45.14,45.17,45.13,45.15,89059.0,33.9697,33.9923,33.9622,33.9772,89059.0
2016-06-13 13:20:00,45.15,45.2,45.14,45.19,63083.0,33.9772,34.0148,33.9697,34.0073,63083.0
2016-06-13 13:30:00,45.19,45.19,45.13,45.15,141506.0,34.0073,34.0073,33.9622,33.9772,141506.0
2016-06-13 13:40:00,45.15,45.22,45.14,45.2,100469.0,33.9772,34.0299,33.9697,34.0148,100469.0
2016-06-13 13:50:00,45.21,45.21,45.12,45.15,135882.0,34.0224,34.0224,33.9546,33.9772,135882.0
2016-06-13 14:00:00,45.15,45.18,45.13,45.18,94550.0,33.9772,33.9998,33.9622,33.9998,94550.0
2016-06-13 14:10:00,45.18,45.22,45.17,45.18,122390.0,33.9998,34.0299,33.9923,33.9998,122390.0
2016-06-13 14:20:00,45.19,45.21,45.17,45.19,140968.0,34.0073,34.0224,33.9923,34.0073,140968.0
2016-06-13 14:30:00,45.18,45.23,45.17,45.21,107313.0,33.9998,34.0374,33.9923,34.0224,107313.0
2016-06-13 14:40:00,45.22,45.25,45.21,45.21,87596.0,34.0299,34.0525,34.0224,34.0224,87596.0
2016-06-13 14:50:00,45.21,45.23,45.17,45.22,168375.0,34.0224,34.0374,33.9923,34.0299,168375.0
2016-06-13 15:00:00,45.22,45.22,45.16,45.18,138804.0,34.0299,34.0299,33.9847,33.9998,138804.0
2016-06-13 15:10:00,45.18,45.19,45.11,45.17,250178.0,33.9998,34.0073,33.9471,33.9923,250178.0
2016-06-13 15:20:00,45.17,45.2,45.15,45.19,220344.0,33.9923,34.0148,33.9772,34.0073,220344.0
2016-06-13 15:30:00,45.19,45.22,45.14,45.17,280774.0,34.0073,34.0299,33.9697,33.9923,280774.0
2016-06-13 15:40:00,45.17,45.18,45.14,45.16,455965.0,33.9923,33.9998,33.9697,33.9847,455965.0
2016-06-13 15:50:00,45.16,45.17,45.11,45.11,728453.0,33.9847,33.9923,33.9471,33.9471,728453.0
2016-06-14 09:30:00,44.85,44.93,44.5,44.62,1101706.0,33.7515,33.8117,33.4881,33.5784,1101706.0
2016-06-14 09:40:00,44.63,44.69,44.55,44.55,447548.0,33.5859,33.631,33.5257,33.5257,447548.0
2016-06-14 09:50:00,44.55,44.6,44.54,44.57,365976.0,33.5257,33.5633,33.5182,33.5407,365976.0
2016-06-14 10:00:00,44.57,44.6,44.5,44.52,263621.0,33.5407,33.5633,33.4881,33.5031,263621.0
2016-06-14 10:10:00,44.52,44.58,44.51,44.55,230374.0,33.5031,33.5483,33.4956,33.5257,230374.0
2016-06-14 10:20:00,44.55,44.55,44.48,44.54,193020.0,33.5257,33.5257,33.473,33.5182,193020.0
2016-06-14 10:30:00,44.54,44.55,44.44,44.48,356944.0,33.5182,33.5257,33.4429,33.473,356944.0
2016-06-14 10:40:00,44.48,44.56,44.45,44.5,214650.0,33.473,33.5332,33.4504,33.4881,214650.0
2016-06-14 10:50:00,44.5,44.51,44.44,44.49,207258.0,33.4881,33.4956,33.4429,33.4805,207258.0
2016-06-14 11:00:00,44.5,44.55,44.48,44.55,333989.0,33.4881,33.5257,33.473,33.5257,333989.0
2016-06-14 11:10:00,44.55,44.59,44.53,44.57,264600.0,33.5257,33.5558,33.5106,33.5407,264600.0
2016-06-14 11:20:00,44.56,44.62,44.56,44.6,262265.0,33.5332,33.5784,33.5332,33.5633,262265.0
2016-06-14 11:30:00,44.61,44.7,44.59,44.7,583924.0,33.5708,33.6386,33.5558,33.6386,583924.0
2016-06-14 11:40:00,44.69,44.73,44.67,44.7,286133.0,33.631,33.6611,33.616,33.6386,286133.0
2016-06-14 11:50:00,44.7,44.8,44.68,44.79,214422.0,33.6386,33.7138,33.6235,33.7063,214422.0
2016-06-14 12:00:00,44.79,44.81,44.76,44.81,141550.0,33.7063,33.7214,33.6837,33.7214,141550.0
2016-06-14 12:10:00,44.81,44.87,44.81,44.86,135136.0,33.7214,33.7665,33.7214,33.759,135136.0
2016-06-14 12:20:00,44.87,44.97,44.86,44.96,198896.0,33.7665,33.8418,33.759,33.8342,198896.0
2016-06-14 12:30:00,44.96,44.97,44.94,44.95,105689.0,33.8342,33.8418,33.8192,33.8267,105689.0
2016-06-14 12:40:00,44.96,44.96,44.9,44.95,153992.0,33.8342,33.8342,33.7891,33.8267,153992.0
2016-06-14 12:50:00,44.95,45.0,44.94,45.0,136081.0,33.8267,33.8643,33.8192,33.8643,136081.0
2016-06-14 13:00:00,45.0,45.01,44.97,44.98,85156.0,33.8643,33.8719,33.8418,33.8493,85156.0
2016-06-14 13:10:00,44.98,44.99,44.94,44.98,101098.0,33.8493,33.8568,33.8192,33.8493,101098.0
2016-06-14 13:20:00,44.98,45.0,44.95,44.96,82845.0,33.8493,33.8643,33.8267,33.8342,82845.0
2016-06-14 13:30:00,44.96,44.99,44.93,44.98,96126.0,33.8342,33.8568,33.8117,33.8493,96126.0
2016-06-14 13:40:00,44.97,44.98,44.92,44.93,105996.0,33.8418,33.8493,33.8041,33.8117,105996.0
2016-06-14 13:50:00,44.92,44.94,44.91,44.92,61194.0,33.8041,33.8192,33.7966,33.8041,61194.0
2016-06-14 14:00:00,44.93,45.0,44.91,44.99,512266.0,33.8117,33.8643,33.7966,33.8568,512266.0
2016-06-14 14:10:00,44.98,45.01,44.94,45.01,174634.0,33.8493,33.8719,33.8192,33.8719,174634.0
2016-06-14 14:20:00,45.01,45.04,44.97,45.01,261198.0,33.8719,33.8944,33.8418,33.8719,261198.0
2016-06-14 14:30:00,45.01,45.03,44.93,44.97,159272.0,33.8719,33.8869,33.8117,33.8418,159272.0
2016-06-14 14:40:00,44.97,45.03,44.96,44.98,144222.0,33.8418,33.8869,33.8342,33.8493,144222.0
2016-06-14 14:50:00,44.98,44.99,44.94,44.97,129097.0,33.8493,33.8568,33.8192,33.8418,129097.0
2016-06-14 15:00:00,44.97,45.04,44.92,45.0,235221.0,33.8418,33.8944,33.8041,33.8643,235221.0
2016-06-14 15:10:00,45.0,45.09,44.99,45.05,230328.0,33.8643,33.9321,33.8568,33.902,230328.0
2016-06-14 15:20:00,45.05,45.1,45.04,45.09,181364.0,33.902,33.9396,33.8944,33.9321,181364.0
2016-06-14 15:30:00,45.09,45.11,45.06,45.09,229435.0,33.9321,33.9471,33.9095,33.9321,229435.0
2016-06-14 15:40:00,45.09,45.13,44.99,45.01,378827.0,33.9321,33.9622,33.8568,33.8719,378827.0
2016-06-14 15:50:00,45.0,45.07,44.99,45.06,634829.0,33.8643,33.917,33.8568,33.9095,634829.0
2016-06-15 09:30:00,45.12,45.28,45.06,45.27,417370.0,33.9546,34.075,33.9095,34.0675,417370.0
2016-06-15 09:40:00,45.27,45.34,45.24,45.34,283082.0,34.0675,34.1202,34.0449,34.1202,283082.0
2016-06-15 09:50:00,45.33,45.34,45.24,45.28,218354.0,34.1127,34.1202,34.0449,34.075,218354.0
2016-06-15 10:00:00,45.29,45.3,45.19,45.21,143532.0,34.0826,34.0901,34.0073,34.0224,143532.0
2016-06-15 10:10:00,45.2,45.21,45.17,45.19,116240.0,34.0148,34.0224,33.9923,34.0073,116240.0
2016-06-15 10:20:00,45.19,45.2,45.14,45.15,102404.0,34.0073,34.0148,33.9697,33.9772,102404.0
2016-06-15 10:30:00,45.16,45.19,45.14,45.16,117511.0,33.9847,34.0073,33.9697,33.9847,117511.0
2016-06-15 10:40:00,45.16,45.17,45.13,45.13,92175.0,33.9847,33.9923,33.9622,33.9622,92175.0
2016-06-15 10:50:00,45.13,45.15,45.01,45.02,169696.0,33.9622,33.9772,33.8719,33.8794,169696.0
2016-06-15 11:00:00,45.02,45.06,45.01,45.02,128674.0,33.8794,33.9095,33.8719,33.8794,128674.0
2016-06-15 11:10:00,45.03,45.03,44.87,44.9,306666.0,33.8869,33.8869,33.7665,33.7891,306666.0
2016-06-15 11:20:00,44.9,44.98,44.89,44.94,156381.0,33.7891,33.8493,33.7816,33.8192,156381.0
2016-06-15 11:30:00,44.94,45.01,44.93,45.01,164275.0,33.8192,33.8719,33.8117,33.8719,164275.0
2016-06-15 11:40:00,45.01,45.02,44.95,44.96,104897.0,33.8719,33.8794,33.8267,33.8342,104897.0
2016-06-15 11:50:00,44.97,44.97,44.92,44.96,90545.0,33.8418,33.8418,33.8041,33.8342,90545.0
2016-06-15 12:00:00,44.95,44.99,44.94,44.96,59629.0,33.8267,33.8568,33.8192,33.8342,59629.0
2016-06-15 12:10:00,44.95,44.97,44.93,44.97,64507.0,33.8267,33.8418,33.8117,33.8418,64507.0
2016-06-15 12:20:00,44.97,45.01,44.97,45.0,102407.0,33.8418,33.8719,33.8418,33.8643,102407.0
2016-06-15 12:30:00,45.0,45.03,44.99,45.02,116828.0,33.8643,33.8869,33.8568,33.8794,116828.0
2016-06-15 12:40:00,45.02,45.04,45.01,45.02,119927.0,33.8794,33.8944,33.8719,33.8794,119927.0
2016-06-15 12:50:00,45.02,45.03,44.99,45.0,62913.0,33.8794,33.8869,33.8568,33.8643,62913.0
2016-06-15 13:00:00,45.0,45.02,44.99,45.01,95064.0,33.8643,33.8794,33.8568,33.8719,95064.0
2016-06-15 13:10:00,45.01,45.01,44.95,44.98,72983.0,33.8719,33.8719,33.8267,33.8493,72983.0
2016-06-15 13:20:00,44.98,45.0,44.95,45.0,91180.0,33.8493,33.8643,33.8267,33.8643,91180.0
2016-06-15 13:30:00,45.0,45.03,44.98,45.01,67824.0,33.8643,33.8869,33.8493,33.8719,67824.0
2016-06-15 13:40:00,45.02,45.06,45.0,45.06,64189.0,33.8794,33.9095,33.8643,33.9095,64189.0
2016-06-15 13:50:00,45.06,45.1,45.05,45.06,92241.0,33.9095,33.9396,33.902,33.9095,92241.0
2016-06-15 14:00:00,45.07,45.22,45.06,45.13,362494.0,33.917,34.0299,33.9095,33.9622,362494.0
2016-06-15 14:10:00,45.13,45.22,45.13,45.2,163214.0,33.9622,34.0299,33.9622,34.0148,163214.0
2016-06-15 14:20:00,45.21,45.22,45.18,45.21,171887.0,34.0224,34.0299,33.9998,34.0224,171887.0
2016-06-15 14:30:00,45.21,45.24,45.16,45.2,175841.0,34.0224,34.0449,33.9847,34.0148,175841.0
2016-06-15 14:40:00,45.2,45.28,45.19,45.26,137256.0,34.0148,34.075,34.0073,34.06,137256.0
2016-06-15 14:50:00,45.26,45.26,45.21,45.25,134257.0,34.06,34.06,34.0224,34.0525,134257.0
2016-06-15 15:00:00,45.25,45.26,45.2,45.21,110993.0,34.0525,34.06,34.0148,34.0224,110993.0
2016-06-15 15:10:00,45.21,45.24,45.16,45.19,201438.0,34.0224,34.0449,33.9847,34.0073,201438.0
2016-06-15 15:20:00,45.19,45.26,45.18,45.25,169573.0,34.0073,34.06,33.9998,34.0525,169573.0
2016-06-15 15:30:00,45.25,45.27,45.13,45.15,233391.0,34.0525,34.0675,33.9622,33.9772,233391.0
2016-06-15 15:40:00,45.14,45.16,45.01,45.06,420183.0,33.9697,33.9847,33.8719,33.9095,420183.0
2016-06-15 15:50:00,45.05,45.06,44.99,45.03,894072.0,33.902,33.9095,33.8568,33.8869,894072.0
2016-06-16 09:30:00,44.88,45.18,44.85,45.06,484222.0,33.774,33.9998,33.7515,33.9095,484222.0
2016-06-16 09:40:00,45.05,45.06,44.77,44.78,343651.0,33.902,33.9095,33.6912,33.6988,343651.0
2016-06-16 09:50:00,44.79,44.8,44.71,44.78,229996.0,33.7063,33.7138,33.6461,33.6988,229996.0
2016-06-16 10:00:00,44.77,44.88,44.75,44.85,373195.0,33.6912,33.774,33.6762,33.7515,373195.0
2016-06-16 10:10:00,44.85,44.87,44.77,44.8,369459.0,33.7515,33.7665,33.6912,33.7138,369459.0
2016-06-16 10:20:00,44.8,44.93,44.79,44.93,263692.0,33.7138,33.8117,33.7063,33.8117,263692.0
2016-06-16 10:30:00,44.93,44.96,44.91,44.95,187903.0,33.8117,33.8342,33.7966,33.8267,187903.0
2016-06-16 10:40:00,44.95,45.03,44.94,44.96,215039.0,33.8267,33.8869,33.8192,33.8342,215039.0
2016-06-16 10:50:00,44.96,44.97,44.9,44.93,173262.0,33.8342,33.8418,33.7891,33.8117,173262.0
2016-06-16 11:00:00,44.93,45.01,44.92,45.0,194997.0,33.8117,33.8719,33.8041,33.8643,194997.0
2016-06-16 11:10:00,45.0,45.01,44.94,44.95,106486.0,33.8643,33.8719,33.8192,33.8267,106486.0
2016-06-16 11:20:00,44.94,45.02,44.91,45.01,257047.0,33.8192,33.8794,33.7966,33.8719,257047.0
2016-06-16 11:30:00,45.0,45.03,44.96,44.97,133666.0,33.8643,33.8869,33.8342,33.8418,133666.0
2016-06-16 11:40:00,44.97,44.98,44.93,44.95,103244.0,33.8418,33.8493,33.8117,33.8267,103244.0
2016-06-16 11:50:00,44.95,44.96,44.91,44.93,130792.0,33.8267,33.8342,33.7966,33.8117,130792.0
2016-06-16 12:00:00,44.93,44.94,44.89,44.93,114249.0,33.8117,33.8192,33.7816,33.8117,114249.0
2016-06-16 12:10:00,44.93,44.93,44.89,44.91,186328.0,33.8117,33.8117,33.7816,33.7966,186328.0
2016-06-16 12:20:00,44.91,45.07,44.9,45.07,634624.0,33.7966,33.917,33.7891,33.917,634624.0
2016-06-16 12:30:00,45.06,45.19,45.05,45.18,239267.0,33.9095,34.0073,33.902,33.9998,239267.0
2016-06-16 12:40:00,45.18,45.29,45.16,45.23,143042.0,33.9998,34.0826,33.9847,34.0374,143042.0
2016-06-16 12:50:00,45.24,45.25,45.16,45.18,398389.0,34.0449,34.0525,33.9847,33.9998,398389.0
2016-06-16 13:00:00,45.18,45.23,45.09,45.11,194978.0,33.9998,34.0374,33.9321,33.9471,194978.0
2016-06-16 13:10:00,45.11,45.16,45.07,45.13,238249.0,33.9471,33.9847,33.917,33.9622,238249.0
2016-06-16 13:20:00,45.13,45.15,45.08,45.09,207279.0,33.9622,33.9772,33.9245,33.9321,207279.0
2016-06-16 13:30:00,45.1,45.15,45.07,45.14,146016.0,33.9396,33.9772,33.917,33.9697,146016.0
2016-06-16 13:40:00,45.14,45.16,45.1,45.14,115524.0,33.9697,33.9847,33.9396,33.9697,115524.0
2016-06-16 13:50:00,45.14,45.17,45.11,45.13,107714.0,33.9697,33.9923,33.9471,33.9622,107714.0
2016-06-16 14:00:00,45.13,45.17,45.12,45.14,133560.0,33.9622,33.9923,33.9546,33.9697,133560.0
2016-06-16 14:10:00,45.13,45.22,45.11,45.21,178093.0,33.9622,34.0299,33.9471,34.0224,178093.0
2016-06-16 14:20:00,45.19,45.21,45.17,45.18,164331.0,34.0073,34.0224,33.9923,33.9998,164331.0
2016-06-16 14:30:00,45.18,45.22,45.15,45.16,176280.0,33.9998,34.0299,33.9772,33.9847,176280.0
2016-06-16 14:40:00,45.16,45.19,45.13,45.18,249509.0,33.9847,34.0073,33.9622,33.9998,249509.0
2016-06-16 14:50:00,45.18,45.2,45.12,45.13,415734.0,33.9998,34.0148,33.9546,33.9622,415734.0
2016-06-16 15:00:00,45.13,45.17,45.12,45.15,274615.0,33.9622,33.9923,33.9546,33.9772,274615.0
2016-06-16 15:10:00,45.15,45.23,45.14,45.21,221126.0,33.9772,34.0374,33.9697,34.0224,221126.0
2016-06-16 15:20:00,45.2,45.22,45.17,45.19,283662.0,34.0148,34.0299,33.9923,34.0073,283662.0
2016-06-16 15:30:00,45.2,45.26,45.19,45.26,212205.0,34.0148,34.06,34.0073,34.06,212205.0
2016-06-16 15:40:00,45.26,45.3,45.24,45.29,409577.0,34.06,34.0901,34.0449,34.0826,409577.0
2016-06-16 15:50:00,45.3,45.34,45.26,45.32,839292.0,34.0901,34.1202,34.06,34.1051,839292.0
2016-06-17 09:30:00,45.16,45.22,44.97,45.02,3450153.0,33.9847,34.0299,33.8418,33.8794,3450153.0
2016-06-17 09:40:00,45.02,45.04,44.63,44.67,589831.0,33.8794,33.8944,33.5859,33.616,589831.0
2016-06-17 09:50:00,44.67,44.72,44.67,44.68,767004.0,33.616,33.6536,33.616,33.6235,767004.0
2016-06-17 10:00:00,44.69,44.71,44.61,44.66,537944.0,33.631,33.6461,33.5708,33.6085,537944.0
2016-06-17 10:10:00,44.66,44.72,44.64,44.69,446235.0,33.6085,33.6536,33.5934,33.631,446235.0
2016-06-17 10:20:00,44.7,44.7,44.54,44.55,409003.0,33.6386,33.6386,33.5182,33.5257,409003.0
2016-06-17 10:30:00,44.55,44.55,44.43,44.45,535304.0,33.5257,33.5257,33.4354,33.4504,535304.0
2016-06-17 10:40:00,44.44,44.49,44.38,44.47,447367.0,33.4429,33.4805,33.3978,33.4655,447367.0
2016-06-17 10:50:00,44.47,44.47,44.4,44.41,196721.0,33.4655,33.4655,33.4128,33.4203,196721.0
2016-06-17 11:00:00,44.41,44.43,44.38,44.4,292859.0,33.4203,33.4354,33.3978,33.4128,292859.0
2016-06-17 11:10:00,44.4,44.47,44.4,44.45,352365.0,33.4128,33.4655,33.4128,33.4504,352365.0
2016-06-17 11:20:00,44.45,44.46,44.4,44.44,372981.0,33.4504,33.458,33.4128,33.4429,372981.0
2016-06-17 11:30:00,44.44,44.5,44.43,44.45,270861.0,33.4429,33.4881,33.4354,33.4504,270861.0
2016-06-17 11:40:00,44.45,44.45,44.39,44.44,231902.0,33.4504,33.4504,33.4053,33.4429,231902.0
2016-06-17 11:50:00,44.44,44.5,44.4,44.49,253060.0,33.4429,33.4881,33.4128,33.4805,253060.0
2016-06-17 12:00:00,44.49,44.56,44.47,44.56,285857.0,33.4805,33.5332,33.4655,33.5332,285857.0
2016-06-17 12:10:00,44.55,44.64,44.55,44.62,284458.0,33.5257,33.5934,33.5257,33.5784,284458.0
2016-06-17 12:20:00,44.63,44.64,44.57,44.59,296285.0,33.5859,33.5934,33.5407,33.5558,296285.0
2016-06-17 12:30:00,44.59,44.61,44.54,44.61,265491.0,33.5558,33.5708,33.5182,33.5708,265491.0
2016-06-17 12:40:00,44.61,44.61,44.52,44.55,170911.0,33.5708,33.5708,33.5031,33.5257,170911.0
2016-06-17 12:50:00,44.55,44.6,44.53,44.6,182191.0,33.5257,33.5633,33.5106,33.5633,182191.0
2016-06-17 13:00:00,44.59,44.6,44.55,44.58,261230.0,33.5558,33.5633,33.5257,33.5483,261230.0
2016-06-17 13:10:00,44.57,44.65,44.56,44.65,114763.0,33.5407,33.6009,33.5332,33.6009,114763.0
2016-06-17 13:20:00,44.64,44.69,44.64,44.66,98344.0,33.5934,33.631,33.5934,33.6085,98344.0
2016-06-17 13:30:00,44.66,44.66,44.6,44.65,133755.0,33.6085,33.6085,33.5633,33.6009,133755.0
2016-06-17 13:40:00,44.65,44.7,44.64,44.68,134773.0,33.6009,33.6386,33.5934,33.6235,134773.0
2016-06-17 13:50:00,44.68,44.7,44.64,44.66,109791.0,33.6235,33.6386,33.5934,33.6085,109791.0
2016-06-17 14:00:00,44.66,44.68,44.61,44.65,203610.0,33.6085,33.6235,33.5708,33.6009,203610.0
2016-06-17 14:10:00,44.65,44.75,44.65,44.71,220112.0,33.6009,33.6762,33.6009,33.6461,220112.0
2016-06-17 14:20:00,44.7,44.8,44.69,44.8,361026.0,33.6386,33.7138,33.631,33.7138,361026.0
2016-06-17 14:30:00,44.8,44.85,44.79,44.84,196658.0,33.7138,33.7515,33.7063,33.7439,196658.0
2016-06-17 14:40:00,44.84,44.85,44.79,44.84,244506.0,33.7439,33.7515,33.7063,33.7439,244506.0
2016-06-17 14:50:00,44.85,44.89,44.84,44.88,298435.0,33.7515,33.7816,33.7439,33.774,298435.0
2016-06-17 15:00:00,44.88,44.92,44.87,44.88,305752.0,33.774,33.8041,33.7665,33.774,305752.0
2016-06-17 15:10:00,44.88,44.9,44.84,44.89,262043.0,33.774,33.7891,33.7439,33.7816,262043.0
2016-06-17 15:20:00,44.89,44.9,44.8,44.82,293757.0,33.7816,33.7891,33.7138,33.7289,293757.0
2016-06-17 15:30:00,44.82,44.85,44.8,44.83,229082.0,33.7289,33.7515,33.7138,33.7364,229082.0
2016-06-17 15:40:00,44.84,44.84,44.76,44.79,567509.0,33.7439,33.7439,33.6837,33.7063,567509.0
2016-06-17 15:50:00,44.79,44.83,44.78,44.8,1158806.0,33.7063,33.7364,33.6988,33.7138,1158806.0
2016-06-20 09:30:00,45.09,45.25,45.07,45.21,684729.0,33.9321,34.0525,33.917,34.0224,684729.0
2016-06-20 09:40:00,45.21,45.29,45.15,45.22,1197954.0,34.0224,34.0826,33.9772,34.0299,1197954.0
2016-06-20 09:50:00,45.22,45.29,45.22,45.26,260151.0,34.0299,34.0826,34.0299,34.06,260151.0
2016-06-20 10:00:00,45.26,45.28,45.18,45.24,229752.0,34.06,34.075,33.9998,34.0449,229752.0
2016-06-20 10:10:00,45.23,45.25,45.19,45.25,179921.0,34.0374,34.0525,34.0073,34.0525,179921.0
2016-06-20 10:20:00,45.25,45.26,45.14,45.16,184764.0,34.0525,34.06,33.9697,33.9847,184764.0
2016-06-20 10:30:00,45.16,45.18,45.11,45.14,219619.0,33.9847,33.9998,33.9471,33.9697,219619.0
2016-06-20 10:40:00,45.14,45.14,45.1,45.1,162667.0,33.9697,33.9697,33.9396,33.9396,162667.0
2016-06-20 10:50:00,45.11,45.15,45.09,45.15,133771.0,33.9471,33.9772,33.9321,33.9772,133771.0
2016-06-20 11:00:00,45.14,45.22,45.13,45.2,183187.0,33.9697,34.0299,33.9622,34.0148,183187.0
2016-06-20 11:10:00,45.21,45.25,45.2,45.25,113539.0,34.0224,34.0525,34.0148,34.0525,113539.0
2016-06-20 11:20:00,45.25,45.28,45.22,45.24,203640.0,34.0525,34.075,34.0299,34.0449,203640.0
2016-06-20 11:30:00,45.23,45.31,45.22,45.26,150390.0,34.0374,34.0976,34.0299,34.06,150390.0
2016-06-20 11:40:00,45.27,45.3,45.21,45.22,144566.0,34.0675,34.0901,34.0224,34.0299,144566.0
2016-06-20 11:50:00,45.22,45.25,45.19,45.2,114785.0,34.0299,34.0525,34.0073,34.0148,114785.0
2016-06-20 12:00:00,45.2,45.21,45.11,45.11,158251.0,34.0148,34.0224,33.9471,33.9471,158251.0
2016-06-20 12:10:00,45.11,45.17,45.11,45.15,134442.0,33.9471,33.9923,33.9471,33.9772,134442.0
2016-06-20 12:20:00,45.14,45.17,45.12,45.17,104380.0,33.9697,33.9923,33.9546,33.9923,104380.0
2016-06-20 12:30:00,45.17,45.19,45.16,45.19,99045.0,33.9923,34.0073,33.9847,34.0073,99045.0
2016-06-20 12:40:00,45.19,45.21,45.16,45.19,107886.0,34.0073,34.0224,33.9847,34.0073,107886.0
2016-06-20 12:50:00,45.2,45.23,45.19,45.22,99110.0,34.0148,34.0374,34.0073,34.0299,99110.0
2016-06-20 13:00:00,45.22,45.25,45.19,45.21,136577.0,34.0299,34.0525,34.0073,34.0224,136577.0
2016-06-20 13:10:00,45.22,45.22,45.12,45.17,188787.0,34.0299,34.0299,33.9546,33.9923,188787.0
2016-06-20 13:20:00,45.16,45.18,45.13,45.15,95412.0,33.9847,33.9998,33.9622,33.9772,95412.0
2016-06-20 13:30:00,45.15,45.19,45.14,45.15,128591.0,33.9772,34.0073,33.9697,33.9772,128591.0
2016-06-20 13:40:00,45.16,45.2,45.15,45.17,96008.0,33.9847,34.0148,33.9772,33.9923,96008.0
2016-06-20 13:50:00,45.16,45.19,45.15,45.16,100934.0,33.9847,34.0073,33.9772,33.9847,100934.0
2016-06-20 14:00:00,45.16,45.17,45.11,45.15,119489.0,33.9847,33.9923,33.9471,33.9772,119489.0
2016-06-20 14:10:00,45.15,45.18,45.12,45.16,146906.0,33.9772,33.9998,33.9546,33.9847,146906.0
2016-06-20 14:20:00,45.16,45.19,45.13,45.13,125923.0,33.9847,34.0073,33.9622,33.9622,125923.0
2016-06-20 14:30:00,45.14,45.17,45.13,45.15,120987.0,33.9697,33.9923,33.9622,33.9772,120987.0
2016-06-20 14:40:00,45.15,45.19,45.12,45.19,144776.0,33.9772,34.0073,33.9546,34.0073,144776.0
2016-06-20 14:50:00,45.19,45.19,45.15,45.18,205363.0,34.0073,34.0073,33.9772,33.9998,205363.0
2016-06-20 15:00:00,45.18,45.18,45.13,45.15,255997.0,33.9998,33.9998,33.9622,33.9772,255997.0
2016-06-20 15:10:00,45.14,45.15,45.08,45.11,179763.0,33.9697,33.9772,33.9245,33.9471,179763.0
2016-06-20 15:20:00,45.11,45.13,45.07,45.08,225126.0,33.9471,33.9622,33.917,33.9245,225126.0
2016-06-20 15:30:00,45.08,45.14,45.07,45.12,348191.0,33.9245,33.9697,33.917,33.9546,348191.0
2016-06-20 15:40:00,45.11,45.15,45.05,45.05,502375.0,33.9471,33.9772,33.902,33.902,502375.0
2016-06-20 15:50:00,45.06,45.06,44.96,45.0,871140.0,33.9095,33.9095,33.8342,33.8643,871140.0
2016-06-21 09:30:00,45.16,45.21,45.0,45.15,414512.0,33.9847,34.0224,33.8643,33.9772,414512.0
2016-06-21 09:40:00,45.15,45.17,45.05,45.1,351031.0,33.9772,33.9923,33.902,33.9396,351031.0
2016-06-21 09:50:00,45.11,45.17,45.1,45.13,214845.0,33.9471,33.9923,33.9396,33.9622,214845.0
2016-06-21 10:00:00,45.12,45.24,45.1,45.21,211962.0,33.9546,34.0449,33.9396,34.0224,211962.0
2016-06-21 10:10:00,45.21,45.27,45.19,45.21,139181.0,34.0224,34.0675,34.0073,34.0224,139181.0
2016-06-21 10:20:00,45.22,45.26,45.18,45.21,186846.0,34.0299,34.06,33.9998,34.0224,186846.0
2016-06-21 10:30:00,45.22,45.27,45.2,45.26,163908.0,34.0299,34.0675,34.0148,34.06,163908.0
2016-06-21 10:40:00,45.27,45.28,45.2,45.2,126500.0,34.0675,34.075,34.0148,34.0148,126500.0
2016-06-21 10:50:00,45.2,45.23,45.14,45.15,173102.0,34.0148,34.0374,33.9697,33.9772,173102.0
2016-06-21 11:00:00,45.14,45.19,45.14,45.18,217335.0,33.9697,34.0073,33.9697,33.9998,217335.0
2016-06-21 11:10:00,45.18,45.2,45.14,45.16,199760.0,33.9998,34.0148,33.9697,33.9847,199760.0
2016-06-21 11:20:00,45.16,45.16,45.05,45.09,171438.0,33.9847,33.9847,33.902,33.9321,171438.0
2016-06-21 11:30:00,45.08,45.15,45.06,45.12,155574.0,33.9245,33.9772,33.9095,33.9546,155574.0
2016-06-21 11:40:00,45.13,45.15,45.11,45.15,87040.0,33.9622,33.9772,33.9471,33.9772,87040.0
2016-06-21 11:50:00,45.15,45.15,45.13,45.13,51048.0,33.9772,33.9772,33.9622,33.9622,51048.0
2016-06-21 12:00:00,45.14,45.16,45.11,45.16,89020.0,33.9697,33.9847,33.9471,33.9847,89020.0
2016-06-21 12:10:00,45.16,45.16,45.11,45.15,103734.0,33.9847,33.9847,33.9471,33.9772,103734.0
2016-06-21 12:20:00,45.15,45.17,45.13,45.16,55344.0,33.9772,33.9923,33.9622,33.9847,55344.0
2016-06-21 12:30:00,45.16,45.19,45.16,45.17,65654.0,33.9847,34.0073,33.9847,33.9923,65654.0
2016-06-21 12:40:00,45.17,45.17,45.12,45.13,49933.0,33.9923,33.9923,33.9546,33.9622,49933.0
2016-06-21 12:50:00,45.13,45.15,45.12,45.13,36479.0,33.9622,33.9772,33.9546,33.9622,36479.0
2016-06-21 13:00:00,45.12,45.15,45.12,45.13,75235.0,33.9546,33.9772,33.9546,33.9622,75235.0
2016-06-21 13:10:00,45.13,45.15,45.11,45.14,95886.0,33.9622,33.9772,33.9471,33.9697,95886.0
2016-06-21 13:20:00,45.14,45.15,45.1,45.15,78954.0,33.9697,33.9772,33.9396,33.9772,78954.0
2016-06-21 13:30:00,45.15,45.16,45.11,45.14,75494.0,33.9772,33.9847,33.9471,33.9697,75494.0
2016-06-21 13:40:00,45.13,45.16,45.11,45.11,62613.0,33.9622,33.9847,33.9471,33.9471,62613.0
2016-06-21 13:50:00,45.11,45.15,45.11,45.15,52001.0,33.9471,33.9772,33.9471,33.9772,52001.0
2016-06-21 14:00:00,45.14,45.17,45.14,45.16,96269.0,33.9697,33.9923,33.9697,33.9847,96269.0
2016-06-21 14:10:00,45.16,45.19,45.15,45.17,113175.0,33.9847,34.0073,33.9772,33.9923,113175.0
2016-06-21 14:20:00,45.18,45.2,45.15,45.18,96728.0,33.9998,34.0148,33.9772,33.9998,96728.0
2016-06-21 14:30:00,45.18,45.21,45.16,45.2,80201.0,33.9998,34.0224,33.9847,34.0148,80201.0
2016-06-21 14:40:00,45.2,45.2,45.14,45.17,87703.0,34.0148,34.0148,33.9697,33.9923,87703.0
2016-06-21 14:50:00,45.17,45.17,45.12,45.12,77241.0,33.9923,33.9923,33.9546,33.9546,77241.0
2016-06-21 15:00:00,45.12,45.15,45.09,45.14,180453.0,33.9546,33.9772,33.9321,33.9697,180453.0
2016-06-21 15:10:00,45.14,45.18,45.13,45.18,141561.0,33.9697,33.9998,33.9622,33.9998,141561.0
2016-06-21 15:20:00,45.18,45.19,45.14,45.18,199087.0,33.9998,34.0073,33.9697,33.9998,199087.0
2016-06-21 15:30:00,45.18,45.2,45.14,45.18,215353.0,33.9998,34.0148,33.9697,33.9998,215353.0
2016-06-21 15:40:00,45.18,45.18,45.11,45.14,340496.0,33.9998,33.9998,33.9471,33.9697,340496.0
2016-06-21 15:50:00,45.15,45.17,45.11,45.14,781559.0,33.9772,33.9923,33.9471,33.9697,781559.0
2016-06-22 09:30:00,45.25,45.33,45.09,45.12,539547.0,34.0525,34.1127,33.9321,33.9546,539547.0
2016-06-22 09:40:00,45.12,45.16,45.07,45.14,298724.0,33.9546,33.9847,33.917,33.9697,298724.0
2016-06-22 09:50:00,45.14,45.14,45.09,45.14,159073.0,33.9697,33.9697,33.9321,33.9697,159073.0
2016-06-22 10:00:00,45.14,45.14,45.04,45.04,224867.0,33.9697,33.9697,33.8944,33.8944,224867.0
2016-06-22 10:10:00,45.04,45.15,45.04,45.15,158010.0,33.8944,33.9772,33.8944,33.9772,158010.0
2016-06-22 10:20:00,45.15,45.16,45.12,45.14,271245.0,33.9772,33.9847,33.9546,33.9697,271245.0
2016-06-22 10:30:00,45.13,45.16,45.07,45.14,244350.0,33.9622,33.9847,33.917,33.9697,244350.0
2016-06-22 10:40:00,45.14,45.16,45.11,45.11,271421.0,33.9697,33.9847,33.9471,33.9471,271421.0
2016-06-22 10:50:00,45.1,45.12,45.07,45.08,153592.0,33.9396,33.9546,33.917,33.9245,153592.0
2016-06-22 11:00:00,45.08,45.1,45.06,45.08,131299.0,33.9245,33.9396,33.9095,33.9245,131299.0
2016-06-22 11:10:00,45.08,45.09,45.03,45.06,174912.0,33.9245,33.9321,33.8869,33.9095,174912.0
2016-06-22 11:20:00,45.07,45.12,45.06,45.11,216409.0,33.917,33.9546,33.9095,33.9471,216409.0
2016-06-22 11:30:00,45.1,45.11,44.99,45.05,286953.0,33.9396,33.9471,33.8568,33.902,286953.0
2016-06-22 11:40:00,45.04,45.07,45.01,45.01,180966.0,33.8944,33.917,33.8719,33.8719,180966.0
2016-06-22 11:50:00,45.02,45.03,45.01,45.02,81906.0,33.8794,33.8869,33.8719,33.8794,81906.0
2016-06-22 12:00:00,45.02,45.05,45.0,45.04,116789.0,33.8794,33.902,33.8643,33.8944,116789.0
2016-06-22 12:10:00,45.04,45.04,44.98,45.0,163936.0,33.8944,33.8944,33.8493,33.8643,163936.0
2016-06-22 12:20:00,45.0,45.0,44.9,44.91,175179.0,33.8643,33.8643,33.7891,33.7966,175179.0
2016-06-22 12:30:00,44.91,44.95,44.91,44.94,94675.0,33.7966,33.8267,33.7966,33.8192,94675.0
2016-06-22 12:40:00,44.93,44.95,44.91,44.93,109432.0,33.8117,33.8267,33.7966,33.8117,109432.0
2016-06-22 12:50:00,44.93,44.99,44.92,44.97,127107.0,33.8117,33.8568,33.8041,33.8418,127107.0
2016-06-22 13:00:00,44.97,44.99,44.95,44.96,124085.0,33.8418,33.8568,33.8267,33.8342,124085.0
2016-06-22 13:10:00,44.96,45.0,44.94,45.0,211129.0,33.8342,33.8643,33.8192,33.8643,211129.0
2016-06-22 13:20:00,44.99,45.01,44.96,44.98,114713.0,33.8568,33.8719,33.8342,33.8493,114713.0
2016-06-22 13:30:00,44.99,45.01,44.98,45.01,122288.0,33.8568,33.8719,33.8493,33.8719,122288.0
2016-06-22 13:40:00,45.01,45.02,45.0,45.0,69842.0,33.8719,33.8794,33.8643,33.8643,69842.0
2016-06-22 13:50:00,45.01,45.02,44.97,44.97,123128.0,33.8719,33.8794,33.8418,33.8418,123128.0
2016-06-22 14:00:00,44.98,45.01,44.95,44.97,118961.0,33.8493,33.8719,33.8267,33.8418,118961.0
2016-06-22 14:10:00,44.97,44.99,44.93,44.93,113998.0,33.8418,33.8568,33.8117,33.8117,113998.0
2016-06-22 14:20:00,44.93,44.96,44.9,44.95,138002.0,33.8117,33.8342,33.7891,33.8267,138002.0
2016-06-22 14:30:00,44.95,44.98,44.9,44.91,267428.0,33.8267,33.8493,33.7891,33.7966,267428.0
2016-06-22 14:40:00,44.91,44.92,44.84,44.85,259384.0,33.7966,33.8041,33.7439,33.7515,259384.0
2016-06-22 14:50:00,44.85,44.89,44.83,44.89,150456.0,33.7515,33.7816,33.7364,33.7816,150456.0
2016-06-22 15:00:00,44.89,44.92,44.85,44.86,277355.0,33.7816,33.8041,33.7515,33.759,277355.0
2016-06-22 15:10:00,44.85,44.89,44.85,44.87,264350.0,33.7515,33.7816,33.7515,33.7665,264350.0
2016-06-22 15:20:00,44.87,44.87,44.82,44.83,274493.0,33.7665,33.7665,33.7289,33.7364,274493.0
2016-06-22 15:30:00,44.83,44.86,44.82,44.86,376935.0,33.7364,33.759,33.7289,33.759,376935.0
2016-06-22 15:40:00,44.86,44.89,44.84,44.89,520772.0,33.759,33.7816,33.7439,33.7816,520772.0
2016-06-22 15:50:00,44.89,44.89,44.81,44.85,1099835.0,33.7816,33.7816,33.7214,33.7515,1099835.0
2016-06-23 09:30:00,45.03,45.17,45.03,45.08,533700.0,33.8869,33.9923,33.8869,33.9245,533700.0
2016-06-23 09:40:00,45.09,45.16,45.04,45.07,286224.0,33.9321,33.9847,33.8944,33.917,286224.0
2016-06-23 09:50:00,45.07,45.07,45.0,45.0,471266.0,33.917,33.917,33.8643,33.8643,471266.0
2016-06-23 10:00:00,45.0,45.1,45.0,45.05,217410.0,33.8643,33.9396,33.8643,33.902,217410.0
2016-06-23 10:10:00,45.05,45.07,44.99,45.01,185926.0,33.902,33.917,33.8568,33.8719,185926.0
2016-06-23 10:20:00,45.01,45.05,44.98,45.01,203682.0,33.8719,33.902,33.8493,33.8719,203682.0
2016-06-23 10:30:00,45.02,45.04,44.95,45.01,148035.0,33.8794,33.8944,33.8267,33.8719,148035.0
2016-06-23 10:40:00,45.03,45.05,44.96,44.98,95395.0,33.8869,33.902,33.8342,33.8493,95395.0
2016-06-23 10:50:00,44.98,45.0,44.95,44.96,242821.0,33.8493,33.8643,33.8267,33.8342,242821.0
2016-06-23 11:00:00,44.96,44.99,44.95,44.98,149879.0,33.8342,33.8568,33.8267,33.8493,149879.0
2016-06-23 11:10:00,44.98,45.0,44.95,44.99,199410.0,33.8493,33.8643,33.8267,33.8568,199410.0
2016-06-23 11:20:00,45.0,45.06,44.99,45.05,190413.0,33.8643,33.9095,33.8568,33.902,190413.0
2016-06-23 11:30:00,45.05,45.07,45.03,45.03,138311.0,33.902,33.917,33.8869,33.8869,138311.0
2016-06-23 11:40:00,45.04,45.08,45.0,45.01,106855.0,33.8944,33.9245,33.8643,33.8719,106855.0
2016-06-23 11:50:00,45.0,45.03,45.0,45.02,98430.0,33.8643,33.8869,33.8643,33.8794,98430.0
2016-06-23 12:00:00,45.02,45.03,45.01,45.01,65211.0,33.8794,33.8869,33.8719,33.8719,65211.0
2016-06-23 12:10:00,45.01,45.02,44.97,44.98,128707.0,33.8719,33.8794,33.8418,33.8493,128707.0
2016-06-23 12:20:00,44.97,45.0,44.97,45.0,91330.0,33.8418,33.8643,33.8418,33.8643,91330.0
2016-06-23 12:30:00,44.99,45.0,44.93,44.96,202097.0,33.8568,33.8643,33.8117,33.8342,202097.0
2016-06-23 12:40:00,44.95,44.99,44.94,44.97,121131.0,33.8267,33.8568,33.8192,33.8418,121131.0
2016-06-23 12:50:00,44.97,45.0,44.97,45.0,79070.0,33.8418,33.8643,33.8418,33.8643,79070.0
2016-06-23 13:00:00,45.0,45.01,44.99,45.01,89173.0,33.8643,33.8719,33.8568,33.8719,89173.0
2016-06-23 13:10:00,45.01,45.01,44.96,44.97,121121.0,33.8719,33.8719,33.8342,33.8418,121121.0
2016-06-23 13:20:00,44.97,44.98,44.96,44.98,150973.0,33.8418,33.8493,33.8342,33.8493,150973.0
2016-06-23 13:30:00,44.98,44.99,44.94,44.95,163756.0,33.8493,33.8568,33.8192,33.8267,163756.0
2016-06-23 13:40:00,44.94,44.95,44.91,44.93,112431.0,33.8192,33.8267,33.7966,33.8117,112431.0
2016-06-23 13:50:00,44.93,44.93,44.89,44.9,133013.0,33.8117,33.8117,33.7816,33.7891,133013.0
2016-06-23 14:00:00,44.9,44.9,44.84,44.86,214643.0,33.7891,33.7891,33.7439,33.759,214643.0
2016-06-23 14:10:00,44.86,44.89,44.86,44.87,217490.0,33.759,33.7816,33.759,33.7665,217490.0
2016-06-23 14:20:00,44.88,44.9,44.87,44.88,101129.0,33.774,33.7891,33.7665,33.774,101129.0
2016-06-23 14:30:00,44.87,44.9,44.87,44.87,117571.0,33.7665,33.7891,33.7665,33.7665,117571.0
2016-06-23 14:40:00,44.87,44.89,44.85,44.87,253417.0,33.7665,33.7816,33.7515,33.7665,253417.0
2016-06-23 14:50:00,44.87,44.88,44.86,44.86,144384.0,33.7665,33.774,33.759,33.759,144384.0
2016-06-23 15:00:00,44.87,44.88,44.85,44.88,179539.0,33.7665,33.774,33.7515,33.774,179539.0
2016-06-23 15:10:00,44.88,44.89,44.86,44.87,201982.0,33.774,33.7816,33.759,33.7665,201982.0
2016-06-23 15:20:00,44.86,44.9,44.85,44.89,407025.0,33.759,33.7891,33.7515,33.7816,407025.0
2016-06-23 15:30:00,44.89,44.93,44.88,44.93,267074.0,33.7816,33.8117,33.774,33.8117,267074.0
2016-06-23 15:40:00,44.93,45.02,44.92,45.02,435748.0,33.8117,33.8794,33.8041,33.8794,435748.0
2016-06-23 15:50:00,45.02,45.08,45.01,45.08,895147.0,33.8794,33.9245,33.8719,33.9245,895147.0
2016-06-24 09:30:00,44.2,44.36,44.09,44.17,1058690.0,33.2623,33.3827,33.1795,33.2397,1058690.0
2016-06-24 09:40:00,44.18,44.31,44.08,44.21,1002364.0,33.2473,33.3451,33.172,33.2698,1002364.0
2016-06-24 09:50:00,44.21,44.37,44.11,44.34,540937.0,33.2698,33.3902,33.1946,33.3677,540937.0
2016-06-24 10:00:00,44.33,44.55,44.31,44.52,387051.0,33.3601,33.5257,33.3451,33.5031,387051.0
2016-06-24 10:10:00,44.53,44.56,44.4,44.45,438276.0,33.5106,33.5332,33.4128,33.4504,438276.0
2016-06-24 10:20:00,44.44,44.48,44.35,44.44,307084.0,33.4429,33.473,33.3752,33.4429,307084.0
2016-06-24 10:30:00,44.44,44.51,44.38,44.49,263212.0,33.4429,33.4956,33.3978,33.4805,263212.0
2016-06-24 10:40:00,44.48,44.49,44.33,44.41,226359.0,33.473,33.4805,33.3601,33.4203,226359.0
2016-06-24 10:50:00,44.41,44.54,44.4,44.43,332611.0,33.4203,33.5182,33.4128,33.4354,332611.0
2016-06-24 11:00:00,44.43,44.46,44.28,44.36,273691.0,33.4354,33.458,33.3225,33.3827,273691.0
2016-06-24 11:10:00,44.36,44.46,44.33,44.4,208638.0,33.3827,33.458,33.3601,33.4128,208638.0
2016-06-24 11:20:00,44.39,44.39,44.23,44.32,191082.0,33.4053,33.4053,33.2849,33.3526,191082.0
2016-06-24 11:30:00,44.32,44.38,44.26,44.28,235317.0,33.3526,33.3978,33.3075,33.3225,235317.0
2016-06-24 11:40:00,44.28,44.47,44.28,44.41,256735.0,33.3225,33.4655,33.3225,33.4203,256735.0
2016-06-24 11:50:00,44.41,44.48,44.38,44.47,233923.0,33.4203,33.473,33.3978,33.4655,233923.0
2016-06-24 12:00:00,44.47,44.5,44.37,44.38,189738.0,33.4655,33.4881,33.3902,33.3978,189738.0
2016-06-24 12:10:00,44.38,44.38,44.25,44.27,196375.0,33.3978,33.3978,33.2999,33.315,196375.0
2016-06-24 12:20:00,44.27,44.44,44.27,44.44,214398.0,33.315,33.4429,33.315,33.4429,214398.0
2016-06-24 12:30:00,44.43,44.47,44.38,44.39,158697.0,33.4354,33.4655,33.3978,33.4053,158697.0
2016-06-24 12:40:00,44.39,44.41,44.24,44.27,217572.0,33.4053,33.4203,33.2924,33.315,217572.0
2016-06-24 12:50:00,44.27,44.36,44.25,44.3,288068.0,33.315,33.3827,33.2999,33.3376,288068.0
2016-06-24 13:00:00,44.31,44.34,44.24,44.27,205149.0,33.3451,33.3677,33.2924,33.315,205149.0
2016-06-24 13:10:00,44.27,44.38,44.26,44.36,175592.0,33.315,33.3978,33.3075,33.3827,175592.0
2016-06-24 13:20:00,44.36,44.38,44.33,44.38,134160.0,33.3827,33.3978,33.3601,33.3978,134160.0
2016-06-24 13:30:00,44.38,44.46,44.36,44.44,147897.0,33.3978,33.458,33.3827,33.4429,147897.0
2016-06-24 13:40:00,44.44,44.44,44.34,44.38,160186.0,33.4429,33.4429,33.3677,33.3978,160186.0
2016-06-24 13:50:00,44.38,44.42,44.34,44.39,164249.0,33.3978,33.4279,33.3677,33.4053,164249.0
2016-06-24 14:00:00,44.39,44.46,44.38,44.43,231371.0,33.4053,33.458,33.3978,33.4354,231371.0
2016-06-24 14:10:00,44.42,44.47,44.36,44.37,229504.0,33.4279,33.4655,33.3827,33.3902,229504.0
2016-06-24 14:20:00,44.36,44.36,44.24,44.27,292525.0,33.3827,33.3827,33.2924,33.315,292525.0
2016-06-24 14:30:00,44.27,44.27,44.15,44.2,381445.0,33.315,33.315,33.2247,33.2623,381445.0
2016-06-24 14:40:00,44.2,44.23,44.12,44.16,244403.0,33.2623,33.2849,33.2021,33.2322,244403.0
2016-06-24 14:50:00,44.17,44.3,44.14,44.22,257054.0,33.2397,33.3376,33.2171,33.2774,257054.0
2016-06-24 15:00:00,44.22,44.28,44.14,44.15,281821.0,33.2774,33.3225,33.2171,33.2247,281821.0
2016-06-24 15:10:00,44.15,44.15,43.82,43.85,585428.0,33.2247,33.2247,32.9763,32.9989,585428.0
2016-06-24 15:20:00,43.84,43.93,43.83,43.88,432850.0,32.9914,33.0591,32.9839,33.0215,432850.0
2016-06-24 15:30:00,43.88,44.04,43.87,44.0,988056.0,33.0215,33.1419,33.014,33.1118,988056.0
2016-06-24 15:40:00,43.99,44.17,43.97,44.13,890880.0,33.1043,33.2397,33.0892,33.2096,890880.0
2016-06-24 15:50:00,44.14,44.27,43.93,43.94,1488877.0,33.2171,33.315,33.0591,33.0666,1488877.0
2016-06-27 09:30:00,43.67,43.77,43.52,43.6,727457.0,32.8635,32.9387,32.7506,32.8108,727457.0
2016-06-27 09:40:00,43.6,43.72,43.55,43.56,633238.0,32.8108,32.9011,32.7732,32.7807,633238.0
2016-06-27 09:50:00,43.56,43.58,43.44,43.48,510188.0,32.7807,32.7957,32.6904,32.7205,510188.0
2016-06-27 10:00:00,43.47,43.54,43.44,43.48,438565.0,32.7129,32.7656,32.6904,32.7205,438565.0
2016-06-27 10:10:00,43.47,43.52,43.41,43.43,335979.0,32.7129,32.7506,32.6678,32.6828,335979.0
2016-06-27 10:20:00,43.43,43.45,43.34,43.37,493630.0,32.6828,32.6979,32.6151,32.6377,493630.0
2016-06-27 10:30:00,43.37,43.41,43.35,43.39,613614.0,32.6377,32.6678,32.6226,32.6527,613614.0
2016-06-27 10:40:00,43.38,43.43,43.31,43.41,640839.0,32.6452,32.6828,32.5925,32.6678,640839.0
2016-06-27 10:50:00,43.41,43.46,43.37,43.41,804343.0,32.6678,32.7054,32.6377,32.6678,804343.0
2016-06-27 11:00:00,43.41,43.42,43.35,43.4,354649.0,32.6678,32.6753,32.6226,32.6603,354649.0
2016-06-27 11:10:00,43.4,43.47,43.37,43.44,305121.0,32.6603,32.7129,32.6377,32.6904,305121.0
2016-06-27 11:20:00,43.44,43.5,43.39,43.48,289917.0,32.6904,32.7355,32.6527,32.7205,289917.0
2016-06-27 11:30:00,43.49,43.53,43.46,43.53,328778.0,32.728,32.7581,32.7054,32.7581,328778.0
2016-06-27 11:40:00,43.52,43.63,43.52,43.61,233186.0,32.7506,32.8334,32.7506,32.8183,233186.0
2016-06-27 11:50:00,43.61,43.64,43.56,43.64,176699.0,32.8183,32.8409,32.7807,32.8409,176699.0
2016-06-27 12:00:00,43.64,43.69,43.59,43.68,162659.0,32.8409,32.8785,32.8033,32.871,162659.0
2016-06-27 12:10:00,43.69,43.73,43.65,43.7,193681.0,32.8785,32.9086,32.8484,32.886,193681.0
2016-06-27 12:20:00,43.7,43.71,43.62,43.66,238806.0,32.886,32.8936,32.8258,32.8559,238806.0
2016-06-27 12:30:00,43.66,43.68,43.57,43.58,124518.0,32.8559,32.871,32.7882,32.7957,124518.0
2016-06-27 12:40:00,43.57,43.58,43.47,43.5,188033.0,32.7882,32.7957,32.7129,32.7355,188033.0
2016-06-27 12:50:00,43.49,43.56,43.45,43.55,162765.0,32.728,32.7807,32.6979,32.7732,162765.0
2016-06-27 13:00:00,43.55,43.64,43.54,43.57,168567.0,32.7732,32.8409,32.7656,32.7882,168567.0
2016-06-27 13:10:00,43.57,43.65,43.56,43.63,97117.0,32.7882,32.8484,32.7807,32.8334,97117.0
2016-06-27 13:20:00,43.63,43.7,43.62,43.66,126219.0,32.8334,32.886,32.8258,32.8559,126219.0
2016-06-27 13:30:00,43.65,43.67,43.6,43.64,155430.0,32.8484,32.8635,32.8108,32.8409,155430.0
2016-06-27 13:40:00,43.64,43.64,43.56,43.62,221923.0,32.8409,32.8409,32.7807,32.8258,221923.0
2016-06-27 13:50:00,43.61,43.69,43.6,43.66,179758.0,32.8183,32.8785,32.8108,32.8559,179758.0
2016-06-27 14:00:00,43.66,43.72,43.62,43.64,300726.0,32.8559,32.9011,32.8258,32.8409,300726.0
2016-06-27 14:10:00,43.63,43.63,43.56,43.58,232427.0,32.8334,32.8334,32.7807,32.7957,232427.0
2016-06-27 14:20:00,43.58,43.66,43.56,43.65,321328.0,32.7957,32.8559,32.7807,32.8484,321328.0
2016-06-27 14:30:00,43.64,43.73,43.62,43.7,245086.0,32.8409,32.9086,32.8258,32.886,245086.0
2016-06-27 14:40:00,43.7,43.73,43.62,43.64,176917.0,32.886,32.9086,32.8258,32.8409,176917.0
2016-06-27 14:50:00,43.64,43.65,43.57,43.62,214736.0,32.8409,32.8484,32.7882,32.8258,214736.0
2016-06-27 15:00:00,43.62,43.7,43.61,43.66,181922.0,32.8258,32.886,32.8183,32.8559,181922.0
2016-06-27 15:10:00,43.66,43.74,43.64,43.65,251834.0,32.8559,32.9161,32.8409,32.8484,251834.0
2016-06-27 15:20:00,43.66,43.73,43.59,43.71,320330.0,32.8559,32.9086,32.8033,32.8936,320330.0
2016-06-27 15:30:00,43.71,43.86,43.66,43.86,509057.0,32.8936,33.0064,32.8559,33.0064,509057.0
2016-06-27 15:40:00,43.84,43.89,43.81,43.88,636552.0,32.9914,33.029,32.9688,33.0215,636552.0
2016-06-27 15:50:00,43.87,43.88,43.76,43.79,896190.0,33.014,33.0215,32.9312,32.9538,896190.0
2016-06-28 09:30:00,44.06,44.1,43.67,44.0,1106466.0,33.1569,33.187,32.8635,33.1118,1106466.0
2016-06-28 09:40:00,44.0,44.03,43.92,44.01,757864.0,33.1118,33.1344,33.0516,33.1193,757864.0
2016-06-28 09:50:00,44.0,44.08,43.98,44.01,635472.0,33.1118,33.172,33.0967,33.1193,635472.0
2016-06-28 10:00:00,44.01,44.02,43.83,43.84,724185.0,33.1193,33.1268,32.9839,32.9914,724185.0
2016-06-28 10:10:00,43.84,43.85,43.72,43.75,583760.0,32.9914,32.9989,32.9011,32.9237,583760.0
2016-06-28 10:20:00,43.75,43.83,43.74,43.79,319400.0,32.9237,32.9839,32.9161,32.9538,319400.0
2016-06-28 10:30:00,43.8,43.85,43.79,43.82,219271.0,32.9613,32.9989,32.9538,32.9763,219271.0
2016-06-28 10:40:00,43.82,43.85,43.78,43.85,253343.0,32.9763,32.9989,32.9462,32.9989,253343.0
2016-06-28 10:50:00,43.85,43.94,43.82,43.91,594577.0,32.9989,33.0666,32.9763,33.0441,594577.0
2016-06-28 11:00:00,43.91,43.92,43.79,43.8,212500.0,33.0441,33.0516,32.9538,32.9613,212500.0
2016-06-28 11:10:00,43.8,43.93,43.79,43.91,250915.0,32.9613,33.0591,32.9538,33.0441,250915.0
2016-06-28 11:20:00,43.92,43.94,43.83,43.85,217478.0,33.0516,33.0666,32.9839,32.9989,217478.0
2016-06-28 11:30:00,43.86,43.91,43.83,43.91,206869.0,33.0064,33.0441,32.9839,33.0441,206869.0
2016-06-28 11:40:00,43.91,44.0,43.88,44.0,287494.0,33.0441,33.1118,33.0215,33.1118,287494.0
2016-06-28 11:50:00,43.99,44.02,43.97,44.01,263236.0,33.1043,33.1268,33.0892,33.1193,263236.0
2016-06-28 12:00:00,44.0,44.04,43.97,43.97,148716.0,33.1118,33.1419,33.0892,33.0892,148716.0
2016-06-28 12:10:00,43.97,44.03,43.95,44.03,118605.0,33.0892,33.1344,33.0742,33.1344,118605.0
2016-06-28 12:20:00,44.03,44.05,43.96,43.98,170542.0,33.1344,33.1494,33.0817,33.0967,170542.0
2016-06-28 12:30:00,43.98,44.06,43.97,44.05,155955.0,33.0967,33.1569,33.0892,33.1494,155955.0
2016-06-28 12:40:00,44.05,44.06,44.02,44.04,223880.0,33.1494,33.1569,33.1268,33.1419,223880.0
2016-06-28 12:50:00,44.04,44.11,44.03,44.1,301309.0,33.1419,33.1946,33.1344,33.187,301309.0
2016-06-28 13:00:00,44.1,44.12,44.07,44.08,263792.0,33.187,33.2021,33.1645,33.172,263792.0
2016-06-28 13:10:00,44.08,44.12,44.07,44.11,234132.0,33.172,33.2021,33.1645,33.1946,234132.0
2016-06-28 13:20:00,44.11,44.12,44.0,44.03,178929.0,33.1946,33.2021,33.1118,33.1344,178929.0
2016-06-28 13:30:00,44.02,44.02,43.94,43.98,221318.0,33.1268,33.1268,33.0666,33.0967,221318.0
2016-06-28 13:40:00,43.98,44.02,43.96,44.0,285798.0,33.0967,33.1268,33.0817,33.1118,285798.0
2016-06-28 13:50:00,43.99,44.04,43.99,44.04,187901.0,33.1043,33.1419,33.1043,33.1419,187901.0
2016-06-28 14:00:00,44.04,44.04,43.97,43.98,263105.0,33.1419,33.1419,33.0892,33.0967,263105.0
2016-06-28 14:10:00,43.98,43.99,43.93,43.96,253807.0,33.0967,33.1043,33.0591,33.0817,253807.0
2016-06-28 14:20:00,43.96,44.0,43.94,43.98,272571.0,33.0817,33.1118,33.0666,33.0967,272571.0
2016-06-28 14:30:00,43.98,44.04,43.94,44.02,346114.0,33.0967,33.1419,33.0666,33.1268,346114.0
2016-06-28 14:40:00,44.02,44.06,44.01,44.06,191147.0,33.1268,33.1569,33.1193,33.1569,191147.0
2016-06-28 14:50:00,44.05,44.19,44.05,44.16,400607.0,33.1494,33.2548,33.1494,33.2322,400607.0
2016-06-28 15:00:00,44.16,44.16,44.08,44.09,304087.0,33.2322,33.2322,33.172,33.1795,304087.0
2016-06-28 15:10:00,44.09,44.14,44.08,44.1,267005.0,33.1795,33.2171,33.172,33.187,267005.0
2016-06-28 15:20:00,44.1,44.1,44.01,44.05,293443.0,33.187,33.187,33.1193,33.1494,293443.0
2016-06-28 15:30:00,44.05,44.09,44.02,44.02,517948.0,33.1494,33.1795,33.1268,33.1268,517948.0
2016-06-28 15:40:00,44.03,44.11,44.02,44.1,836756.0,33.1344,33.1946,33.1268,33.187,836756.0
2016-06-28 15:50:00,44.1,44.18,44.07,44.18,1197965.0,33.187,33.2473,33.1645,33.2473,1197965.0
2016-06-29 09:30:00,44.39,44.45,44.3,44.43,800472.0,33.4053,33.4504,33.3376,33.4354,800472.0
2016-06-29 09:40:00,44.43,44.52,44.37,44.48,374666.0,33.4354,33.5031,33.3902,33.473,374666.0
2016-06-29 09:50:00,44.49,44.53,44.44,44.46,379433.0,33.4805,33.5106,33.4429,33.458,379433.0
2016-06-29 10:00:00,44.46,44.57,44.45,44.57,409526.0,33.458,33.5407,33.4504,33.5407,409526.0
2016-06-29 10:10:00,44.56,44.63,44.56,44.59,246372.0,33.5332,33.5859,33.5332,33.5558,246372.0
2016-06-29 10:20:00,44.59,44.7,44.59,44.69,313367.0,33.5558,33.6386,33.5558,33.631,313367.0
2016-06-29 10:30:00,44.69,44.71,44.63,44.66,185404.0,33.631,33.6461,33.5859,33.6085,185404.0
2016-06-29 10:40:00,44.66,44.68,44.56,44.56,332821.0,33.6085,33.6235,33.5332,33.5332,332821.0
2016-06-29 10:50:00,44.56,44.57,44.47,44.51,193946.0,33.5332,33.5407,33.4655,33.4956,193946.0
2016-06-29 11:00:00,44.52,44.53,44.43,44.45,290907.0,33.5031,33.5106,33.4354,33.4504,290907.0
2016-06-29 11:10:00,44.45,44.51,44.44,44.47,118661.0,33.4504,33.4956,33.4429,33.4655,118661.0
2016-06-29 11:20:00,44.47,44.48,44.43,44.46,121305.0,33.4655,33.473,33.4354,33.458,121305.0
2016-06-29 11:30:00,44.46,44.47,44.41,44.44,163933.0,33.458,33.4655,33.4203,33.4429,163933.0
2016-06-29 11:40:00,44.43,44.49,44.42,44.42,165210.0,33.4354,33.4805,33.4279,33.4279,165210.0
2016-06-29 11:50:00,44.42,44.46,44.4,44.45,162985.0,33.4279,33.458,33.4128,33.4504,162985.0
2016-06-29 12:00:00,44.45,44.48,44.44,44.46,133304.0,33.4504,33.473,33.4429,33.458,133304.0
2016-06-29 12:10:00,44.46,44.5,44.45,44.46,159490.0,33.458,33.4881,33.4504,33.458,159490.0
2016-06-29 12:20:00,44.46,44.49,44.44,44.44,155974.0,33.458,33.4805,33.4429,33.4429,155974.0
2016-06-29 12:30:00,44.45,44.47,44.43,44.44,183870.0,33.4504,33.4655,33.4354,33.4429,183870.0
2016-06-29 12:40:00,44.44,44.44,44.4,44.4,126846.0,33.4429,33.4429,33.4128,33.4128,126846.0
2016-06-29 12:50:00,44.41,44.41,44.37,44.4,234229.0,33.4203,33.4203,33.3902,33.4128,234229.0
2016-06-29 13:00:00,44.39,44.44,44.39,44.42,174027.0,33.4053,33.4429,33.4053,33.4279,174027.0
2016-06-29 13:10:00,44.41,44.42,44.39,44.4,80048.0,33.4203,33.4279,33.4053,33.4128,80048.0
2016-06-29 13:20:00,44.4,44.41,44.32,44.32,205765.0,33.4128,33.4203,33.3526,33.3526,205765.0
2016-06-29 13:30:00,44.33,44.34,44.31,44.32,142482.0,33.3601,33.3677,33.3451,33.3526,142482.0
2016-06-29 13:40:00,44.31,44.32,44.26,44.26,164412.0,33.3451,33.3526,33.3075,33.3075,164412.0
2016-06-29 13:50:00,44.26,44.29,44.24,44.28,160291.0,33.3075,33.33,33.2924,33.3225,160291.0
2016-06-29 14:00:00,44.27,44.3,44.25,44.3,119676.0,33.315,33.3376,33.2999,33.3376,119676.0
2016-06-29 14:10:00,44.3,44.32,44.27,44.28,139952.0,33.3376,33.3526,33.315,33.3225,139952.0
2016-06-29 14:20:00,44.28,44.37,44.28,44.3,183651.0,33.3225,33.3902,33.3225,33.3376,183651.0
2016-06-29 14:30:00,44.32,44.37,44.31,44.35,132980.0,33.3526,33.3902,33.3451,33.3752,132980.0
2016-06-29 14:40:00,44.34,44.39,44.34,44.35,186842.0,33.3677,33.4053,33.3677,33.3752,186842.0
2016-06-29 14:50:00,44.34,44.39,44.34,44.37,165552.0,33.3677,33.4053,33.3677,33.3902,165552.0
2016-06-29 15:00:00,44.37,44.42,44.36,44.42,179096.0,33.3902,33.4279,33.3827,33.4279,179096.0
2016-06-29 15:10:00,44.41,44.48,44.4,44.48,207798.0,33.4203,33.473,33.4128,33.473,207798.0
2016-06-29 15:20:00,44.47,44.5,44.43,44.5,211301.0,33.4655,33.4881,33.4354,33.4881,211301.0
2016-06-29 15:30:00,44.5,44.51,44.41,44.41,416074.0,33.4881,33.4956,33.4203,33.4203,416074.0
2016-06-29 15:40:00,44.42,44.42,44.35,44.38,633179.0,33.4279,33.4279,33.3752,33.3978,633179.0
2016-06-29 15:50:00,44.38,44.44,44.34,44.41,1255077.0,33.3978,33.4429,33.3677,33.4203,1255077.0
2016-06-30 09:30:00,44.52,44.65,44.49,44.58,519023.0,33.5031,33.6009,33.4805,33.5483,519023.0
2016-06-30 09:40:00,44.59,44.77,44.56,44.67,461066.0,33.5558,33.6912,33.5332,33.616,461066.0
2016-06-30 09:50:00,44.68,44.7,44.63,44.69,431384.0,33.6235,33.6386,33.5859,33.631,431384.0
2016-06-30 10:00:00,44.69,44.81,44.68,44.8,384053.0,33.631,33.7214,33.6235,33.7138,384053.0
2016-06-30 10:10:00,44.81,44.93,44.81,44.92,212930.0,33.7214,33.8117,33.7214,33.8041,212930.0
2016-06-30 10:20:00,44.93,44.94,44.88,44.9,183559.0,33.8117,33.8192,33.774,33.7891,183559.0
2016-06-30 10:30:00,44.9,45.11,44.87,45.11,498784.0,33.7891,33.9471,33.7665,33.9471,498784.0
2016-06-30 10:40:00,45.11,45.22,45.11,45.12,350246.0,33.9471,34.0299,33.9471,33.9546,350246.0
2016-06-30 10:50:00,45.13,45.15,45.07,45.07,219898.0,33.9622,33.9772,33.917,33.917,219898.0
2016-06-30 11:00:00,45.07,45.08,45.01,45.05,212642.0,33.917,33.9245,33.8719,33.902,212642.0
2016-06-30 11:10:00,45.05,45.06,44.98,45.03,246407.0,33.902,33.9095,33.8493,33.8869,246407.0
2016-06-30 11:20:00,45.02,45.11,45.02,45.06,261713.0,33.8794,33.9471,33.8794,33.9095,261713.0
2016-06-30 11:30:00,45.07,45.11,45.0,45.01,245157.0,33.917,33.9471,33.8643,33.8719,245157.0
2016-06-30 11:40:00,45.02,45.05,44.98,45.02,175691.0,33.8794,33.902,33.8493,33.8794,175691.0
2016-06-30 11:50:00,45.02,45.1,45.01,45.09,171236.0,33.8794,33.9396,33.8719,33.9321,171236.0
2016-06-30 12:00:00,45.09,45.19,45.08,45.18,235190.0,33.9321,34.0073,33.9245,33.9998,235190.0
2016-06-30 12:10:00,45.19,45.25,45.18,45.24,191113.0,34.0073,34.0525,33.9998,34.0449,191113.0
2016-06-30 12:20:00,45.25,45.3,45.22,45.23,239355.0,34.0525,34.0901,34.0299,34.0374,239355.0
2016-06-30 12:30:00,45.23,45.24,45.18,45.22,195099.0,34.0374,34.0449,33.9998,34.0299,195099.0
2016-06-30 12:40:00,45.22,45.23,45.14,45.19,171151.0,34.0299,34.0374,33.9697,34.0073,171151.0
2016-06-30 12:50:00,45.19,45.29,45.19,45.29,171515.0,34.0073,34.0826,34.0073,34.0826,171515.0
2016-06-30 13:00:00,45.29,45.31,45.24,45.27,166523.0,34.0826,34.0976,34.0449,34.0675,166523.0
2016-06-30 13:10:00,45.28,45.3,45.25,45.26,252897.0,34.075,34.0901,34.0525,34.06,252897.0
2016-06-30 13:20:00,45.25,45.26,45.21,45.23,152038.0,34.0525,34.06,34.0224,34.0374,152038.0
2016-06-30 13:30:00,45.23,45.24,45.18,45.21,182162.0,34.0374,34.0449,33.9998,34.0224,182162.0
2016-06-30 13:40:00,45.21,45.23,45.18,45.21,156774.0,34.0224,34.0374,33.9998,34.0224,156774.0
2016-06-30 13:50:00,45.22,45.23,45.16,45.2,193007.0,34.0299,34.0374,33.9847,34.0148,193007.0
2016-06-30 14:00:00,45.2,45.26,45.19,45.25,251046.0,34.0148,34.06,34.0073,34.0525,251046.0
2016-06-30 14:10:00,45.25,45.3,45.25,45.27,319482.0,34.0525,34.0901,34.0525,34.0675,319482.0
2016-06-30 14:20:00,45.28,45.29,45.17,45.17,424518.0,34.075,34.0826,33.9923,33.9923,424518.0
2016-06-30 14:30:00,45.17,45.18,45.11,45.16,288498.0,33.9923,33.9998,33.9471,33.9847,288498.0
2016-06-30 14:40:00,45.16,45.26,45.15,45.25,229368.0,33.9847,34.06,33.9772,34.0525,229368.0
2016-06-30 14:50:00,45.25,45.3,45.23,45.26,194764.0,34.0525,34.0901,34.0374,34.06,194764.0
2016-06-30 15:00:00,45.26,45.27,45.23,45.24,221815.0,34.06,34.0675,34.0374,34.0449,221815.0
2016-06-30 15:10:00,45.25,45.25,45.18,45.22,321620.0,34.0525,34.0525,33.9998,34.0299,321620.0
2016-06-30 15:20:00,45.21,45.28,45.2,45.27,281135.0,34.0224,34.075,34.0148,34.0675,281135.0
2016-06-30 15:30:00,45.28,45.29,45.19,45.2,701788.0,34.075,34.0826,34.0073,34.0148,701788.0
2016-06-30 15:40:00,45.19,45.22,45.14,45.18,504687.0,34.0073,34.0299,33.9697,33.9998,504687.0
2016-06-30 15:50:00,45.18,45.33,45.14,45.33,1977474.0,33.9998,34.1127,33.9697,34.1127,1977474.0
2016-07-01 09:30:00,45.32,45.41,45.28,45.33,971276.0,34.1051,34.1729,34.075,34.1127,971276.0
2016-07-01 09:40:00,45.34,45.38,45.25,45.38,452558.0,34.1202,34.1503,34.0525,34.1503,452558.0
2016-07-01 09:50:00,45.37,45.38,45.28,45.33,405447.0,34.1428,34.1503,34.075,34.1127,405447.0
2016-07-01 10:00:00,45.34,45.36,45.28,45.29,389182.0,34.1202,34.1352,34.075,34.0826,389182.0
2016-07-01 10:10:00,45.29,45.34,45.26,45.26,253654.0,34.0826,34.1202,34.06,34.06,253654.0
2016-07-01 10:20:00,45.27,45.27,45.2,45.25,259104.0,34.0675,34.0675,34.0148,34.0525,259104.0
2016-07-01 10:30:00,45.24,45.31,45.23,45.26,291752.0,34.0449,34.0976,34.0374,34.06,291752.0
2016-07-01 10:40:00,45.25,45.29,45.12,45.12,217274.0,34.0525,34.0826,33.9546,33.9546,217274.0
2016-07-01 10:50:00,45.13,45.21,45.12,45.16,243331.0,33.9622,34.0224,33.9546,33.9847,243331.0
2016-07-01 11:00:00,45.15,45.19,45.1,45.15,363328.0,33.9772,34.0073,33.9396,33.9772,363328.0
2016-07-01 11:10:00,45.15,45.3,45.14,45.29,333028.0,33.9772,34.0901,33.9697,34.0826,333028.0
2016-07-01 11:20:00,45.28,45.35,45.28,45.33,299304.0,34.075,34.1277,34.075,34.1127,299304.0
2016-07-01 11:30:00,45.34,45.35,45.25,45.29,272280.0,34.1202,34.1277,34.0525,34.0826,272280.0
2016-07-01 11:40:00,45.29,45.31,45.23,45.25,162049.0,34.0826,34.0976,34.0374,34.0525,162049.0
2016-07-01 11:50:00,45.25,45.25,45.14,45.16,244660.0,34.0525,34.0525,33.9697,33.9847,244660.0
2016-07-01 12:00:00,45.15,45.27,45.14,45.25,197757.0,33.9772,34.0675,33.9697,34.0525,197757.0
2016-07-01 12:10:00,45.24,45.26,45.23,45.25,95367.0,34.0449,34.06,34.0374,34.0525,95367.0
2016-07-01 12:20:00,45.25,45.27,45.18,45.21,165936.0,34.0525,34.0675,33.9998,34.0224,165936.0
2016-07-01 12:30:00,45.22,45.27,45.21,45.23,185811.0,34.0299,34.0675,34.0224,34.0374,185811.0
2016-07-01 12:40:00,45.23,45.29,45.21,45.29,99332.0,34.0374,34.0826,34.0224,34.0826,99332.0
2016-07-01 12:50:00,45.29,45.29,45.24,45.26,138510.0,34.0826,34.0826,34.0449,34.06,138510.0
2016-07-01 13:00:00,45.26,45.32,45.25,45.3,136389.0,34.06,34.1051,34.0525,34.0901,136389.0
2016-07-01 13:10:00,45.3,45.31,45.25,45.29,93247.0,34.0901,34.0976,34.0525,34.0826,93247.0
2016-07-01 13:20:00,45.29,45.31,45.19,45.2,185218.0,34.0826,34.0976,34.0073,34.0148,185218.0
2016-07-01 13:30:00,45.2,45.21,45.15,45.19,191734.0,34.0148,34.0224,33.9772,34.0073,191734.0
2016-07-01 13:40:00,45.18,45.24,45.17,45.22,117357.0,33.9998,34.0449,33.9923,34.0299,117357.0
2016-07-01 13:50:00,45.22,45.22,45.16,45.2,121855.0,34.0299,34.0299,33.9847,34.0148,121855.0
2016-07-01 14:00:00,45.2,45.21,45.15,45.19,140920.0,34.0148,34.0224,33.9772,34.0073,140920.0
2016-07-01 14:10:00,45.19,45.27,45.19,45.24,169268.0,34.0073,34.0675,34.0073,34.0449,169268.0
2016-07-01 14:20:00,45.25,45.27,45.22,45.25,131724.0,34.0525,34.0675,34.0299,34.0525,131724.0
2016-07-01 14:30:00,45.25,45.27,45.21,45.23,131572.0,34.0525,34.0675,34.0224,34.0374,131572.0
2016-07-01 14:40:00,45.23,45.23,45.14,45.16,170965.0,34.0374,34.0374,33.9697,33.9847,170965.0
2016-07-01 14:50:00,45.16,45.2,45.15,45.19,117157.0,33.9847,34.0148,33.9772,34.0073,117157.0
2016-07-01 15:00:00,45.18,45.24,45.17,45.2,190470.0,33.9998,34.0449,33.9923,34.0148,190470.0
2016-07-01 15:10:00,45.2,45.23,45.17,45.18,159000.0,34.0148,34.0374,33.9923,33.9998,159000.0
2016-07-01 15:20:00,45.18,45.22,45.17,45.21,182600.0,33.9998,34.0299,33.9923,34.0224,182600.0
2016-07-01 15:30:00,45.2,45.2,45.07,45.09,251631.0,34.0148,34.0148,33.917,33.9321,251631.0
2016-07-01 15:40:00,45.09,45.12,45.07,45.1,424239.0,33.9321,33.9546,33.917,33.9396,424239.0
2016-07-01 15:50:00,45.09,45.18,45.09,45.1,794871.0,33.9321,33.9998,33.9321,33.9396,794871.0
2016-07-05 09:30:00,45.16,45.53,45.15,45.42,793461.0,33.9847,34.2632,33.9772,34.1804,793461.0
2016-07-05 09:40:00,45.42,45.45,45.28,45.29,352650.0,34.1804,34.203,34.075,34.0826,352650.0
2016-07-05 09:50:00,45.28,45.32,45.25,45.3,203064.0,34.075,34.1051,34.0525,34.0901,203064.0
2016-07-05 10:00:00,45.31,45.5,45.31,45.5,484587.0,34.0976,34.2406,34.0976,34.2406,484587.0
2016-07-05 10:10:00,45.5,45.63,45.49,45.62,285562.0,34.2406,34.3384,34.2331,34.3309,285562.0
2016-07-05 10:20:00,45.63,45.67,45.61,45.64,225602.0,34.3384,34.3685,34.3234,34.346,225602.0
2016-07-05 10:30:00,45.63,45.65,45.53,45.59,296567.0,34.3384,34.3535,34.2632,34.3083,296567.0
2016-07-05 10:40:00,45.58,45.6,45.55,45.6,306416.0,34.3008,34.3159,34.2782,34.3159,306416.0
2016-07-05 10:50:00,45.59,45.61,45.58,45.6,270008.0,34.3083,34.3234,34.3008,34.3159,270008.0
2016-07-05 11:00:00,45.61,45.63,45.54,45.56,364689.0,34.3234,34.3384,34.2707,34.2858,364689.0
2016-07-05 11:10:00,45.56,45.59,45.49,45.58,391271.0,34.2858,34.3083,34.2331,34.3008,391271.0
2016-07-05 11:20:00,45.59,45.64,45.57,45.58,285943.0,34.3083,34.346,34.2933,34.3008,285943.0
2016-07-05 11:30:00,45.58,45.63,45.54,45.61,194153.0,34.3008,34.3384,34.2707,34.3234,194153.0
2016-07-05 11:40:00,45.62,45.66,45.6,45.61,234603.0,34.3309,34.361,34.3159,34.3234,234603.0
2016-07-05 11:50:00,45.61,45.62,45.51,45.51,264016.0,34.3234,34.3309,34.2481,34.2481,264016.0
2016-07-05 12:00:00,45.51,45.51,45.46,45.48,305200.0,34.2481,34.2481,34.2105,34.2256,305200.0
2016-07-05 12:10:00,45.47,45.57,45.47,45.56,110233.0,34.218,34.2933,34.218,34.2858,110233.0
2016-07-05 12:20:00,45.56,45.58,45.54,45.55,163769.0,34.2858,34.3008,34.2707,34.2782,163769.0
2016-07-05 12:30:00,45.54,45.55,45.5,45.52,148915.0,34.2707,34.2782,34.2406,34.2557,148915.0
2016-07-05 12:40:00,45.51,45.55,45.5,45.54,127009.0,34.2481,34.2782,34.2406,34.2707,127009.0
2016-07-05 12:50:00,45.53,45.57,45.51,45.57,120113.0,34.2632,34.2933,34.2481,34.2933,120113.0
2016-07-05 13:00:00,45.57,45.58,45.53,45.54,200564.0,34.2933,34.3008,34.2632,34.2707,200564.0
2016-07-05 13:10:00,45.54,45.55,45.51,45.52,117195.0,34.2707,34.2782,34.2481,34.2557,117195.0
2016-07-05 13:20:00,45.52,45.57,45.52,45.56,86505.0,34.2557,34.2933,34.2557,34.2858,86505.0
2016-07-05 13:30:00,45.56,45.59,45.54,45.54,176634.0,34.2858,34.3083,34.2707,34.2707,176634.0
2016-07-05 13:40:00,45.54,45.58,45.53,45.57,139766.0,34.2707,34.3008,34.2632,34.2933,139766.0
2016-07-05 13:50:00,45.57,45.58,45.52,45.53,185796.0,34.2933,34.3008,34.2557,34.2632,185796.0
2016-07-05 14:00:00,45.53,45.61,45.52,45.58,204655.0,34.2632,34.3234,34.2557,34.3008,204655.0
2016-07-05 14:10:00,45.57,45.61,45.56,45.58,115229.0,34.2933,34.3234,34.2858,34.3008,115229.0
2016-07-05 14:20:00,45.58,45.6,45.54,45.55,138755.0,34.3008,34.3159,34.2707,34.2782,138755.0
2016-07-05 14:30:00,45.55,45.58,45.54,45.54,125941.0,34.2782,34.3008,34.2707,34.2707,125941.0
2016-07-05 14:40:00,45.55,45.55,45.45,45.46,154991.0,34.2782,34.2782,34.203,34.2105,154991.0
2016-07-05 14:50:00,45.46,45.47,45.42,45.43,172508.0,34.2105,34.218,34.1804,34.1879,172508.0
2016-07-05 15:00:00,45.43,45.47,45.42,45.43,168026.0,34.1879,34.218,34.1804,34.1879,168026.0
2016-07-05 15:10:00,45.43,45.49,45.42,45.48,339107.0,34.1879,34.2331,34.1804,34.2256,339107.0
2016-07-05 15:20:00,45.48,45.51,45.44,45.5,248565.0,34.2256,34.2481,34.1955,34.2406,248565.0
2016-07-05 15:30:00,45.49,45.53,45.43,45.45,244766.0,34.2331,34.2632,34.1879,34.203,244766.0
2016-07-05 15:40:00,45.45,45.52,45.44,45.48,318172.0,34.203,34.2557,34.1955,34.2256,318172.0
2016-07-05 15:50:00,45.49,45.5,45.39,45.41,900876.0,34.2331,34.2406,34.1578,34.1729,900876.0
2016-07-06 09:30:00,45.5,45.55,45.15,45.17,905520.0,34.2406,34.2782,33.9772,33.9923,905520.0
2016-07-06 09:40:00,45.16,45.24,45.13,45.16,435567.0,33.9847,34.0449,33.9622,33.9847,435567.0
2016-07-06 09:50:00,45.15,45.15,45.01,45.03,436196.0,33.9772,33.9772,33.8719,33.8869,436196.0
2016-07-06 10:00:00,45.03,45.17,45.02,45.13,399019.0,33.8869,33.9923,33.8794,33.9622,399019.0
2016-07-06 10:10:00,45.13,45.14,45.04,45.05,196804.0,33.9622,33.9697,33.8944,33.902,196804.0
2016-07-06 10:20:00,45.05,45.13,45.01,45.03,222660.0,33.902,33.9622,33.8719,33.8869,222660.0
2016-07-06 10:30:00,45.03,45.06,44.97,45.0,191879.0,33.8869,33.9095,33.8418,33.8643,191879.0
2016-07-06 10:40:00,45.0,45.03,44.95,44.98,171099.0,33.8643,33.8869,33.8267,33.8493,171099.0
2016-07-06 10:50:00,44.99,45.08,44.99,45.05,168449.0,33.8568,33.9245,33.8568,33.902,168449.0
2016-07-06 11:00:00,45.05,45.08,44.97,44.97,240607.0,33.902,33.9245,33.8418,33.8418,240607.0
2016-07-06 11:10:00,44.97,45.02,44.94,44.95,270075.0,33.8418,33.8794,33.8192,33.8267,270075.0
2016-07-06 11:20:00,44.95,45.0,44.91,44.97,293853.0,33.8267,33.8643,33.7966,33.8418,293853.0
2016-07-06 11:30:00,44.97,45.11,44.96,45.11,245470.0,33.8418,33.9471,33.8342,33.9471,245470.0
2016-07-06 11:40:00,45.11,45.13,45.08,45.11,115392.0,33.9471,33.9622,33.9245,33.9471,115392.0
2016-07-06 11:50:00,45.1,45.14,45.06,45.12,103766.0,33.9396,33.9697,33.9095,33.9546,103766.0
2016-07-06 12:00:00,45.12,45.16,45.1,45.12,92788.0,33.9546,33.9847,33.9396,33.9546,92788.0
2016-07-06 12:10:00,45.13,45.19,45.12,45.17,154540.0,33.9622,34.0073,33.9546,33.9923,154540.0
2016-07-06 12:20:00,45.18,45.21,45.15,45.18,69742.0,33.9998,34.0224,33.9772,33.9998,69742.0
2016-07-06 12:30:00,45.19,45.2,45.15,45.16,72915.0,34.0073,34.0148,33.9772,33.9847,72915.0
2016-07-06 12:40:00,45.16,45.21,45.15,45.17,143897.0,33.9847,34.0224,33.9772,33.9923,143897.0
2016-07-06 12:50:00,45.16,45.24,45.16,45.24,117454.0,33.9847,34.0449,33.9847,34.0449,117454.0
2016-07-06 13:00:00,45.23,45.24,45.18,45.22,135760.0,34.0374,34.0449,33.9998,34.0299,135760.0
2016-07-06 13:10:00,45.22,45.24,45.2,45.22,93109.0,34.0299,34.0449,34.0148,34.0299,93109.0
2016-07-06 13:20:00,45.22,45.23,45.18,45.22,98169.0,34.0299,34.0374,33.9998,34.0299,98169.0
2016-07-06 13:30:00,45.22,45.24,45.2,45.2,92715.0,34.0299,34.0449,34.0148,34.0148,92715.0
2016-07-06 13:40:00,45.21,45.23,45.18,45.2,121176.0,34.0224,34.0374,33.9998,34.0148,121176.0
2016-07-06 13:50:00,45.21,45.26,45.21,45.23,80794.0,34.0224,34.06,34.0224,34.0374,80794.0
2016-07-06 14:00:00,45.23,45.3,45.19,45.25,104735.0,34.0374,34.0901,34.0073,34.0525,104735.0
2016-07-06 14:10:00,45.26,45.28,45.18,45.25,149706.0,34.06,34.075,33.9998,34.0525,149706.0
2016-07-06 14:20:00,45.25,45.26,45.2,45.23,181854.0,34.0525,34.06,34.0148,34.0374,181854.0
2016-07-06 14:30:00,45.23,45.3,45.22,45.29,116006.0,34.0374,34.0901,34.0299,34.0826,116006.0
2016-07-06 14:40:00,45.29,45.3,45.25,45.25,130929.0,34.0826,34.0901,34.0525,34.0525,130929.0
2016-07-06 14:50:00,45.25,45.31,45.24,45.3,80544.0,34.0525,34.0976,34.0449,34.0901,80544.0
2016-07-06 15:00:00,45.3,45.34,45.29,45.32,193092.0,34.0901,34.1202,34.0826,34.1051,193092.0
2016-07-06 15:10:00,45.32,45.34,45.27,45.27,326862.0,34.1051,34.1202,34.0675,34.0675,326862.0
2016-07-06 15:20:00,45.28,45.28,45.21,45.23,264288.0,34.075,34.075,34.0224,34.0374,264288.0
2016-07-06 15:30:00,45.23,45.24,45.19,45.24,197413.0,34.0374,34.0449,34.0073,34.0449,197413.0
2016-07-06 15:40:00,45.24,45.28,45.2,45.21,394272.0,34.0449,34.075,34.0148,34.0224,394272.0
2016-07-06 15:50:00,45.21,45.31,45.2,45.26,771608.0,34.0224,34.0976,34.0148,34.06,771608.0
2016-07-07 09:30:00,45.42,45.52,45.32,45.5,782543.0,34.1804,34.2557,34.1051,34.2406,782543.0
2016-07-07 09:40:00,45.5,45.52,45.42,45.46,191430.0,34.2406,34.2557,34.1804,34.2105,191430.0
2016-07-07 09:50:00,45.46,45.48,45.38,45.41,295607.0,34.2105,34.2256,34.1503,34.1729,295607.0
2016-07-07 10:00:00,45.41,45.48,45.34,45.45,229433.0,34.1729,34.2256,34.1202,34.203,229433.0
2016-07-07 10:10:00,45.45,45.47,45.34,45.36,206824.0,34.203,34.218,34.1202,34.1352,206824.0
2016-07-07 10:20:00,45.36,45.39,45.31,45.38,162351.0,34.1352,34.1578,34.0976,34.1503,162351.0
2016-07-07 10:30:00,45.39,45.39,45.27,45.31,263262.0,34.1578,34.1578,34.0675,34.0976,263262.0
2016-07-07 10:40:00,45.3,45.31,45.24,45.24,232422.0,34.0901,34.0976,34.0449,34.0449,232422.0
2016-07-07 10:50:00,45.24,45.27,45.18,45.23,207965.0,34.0449,34.0675,33.9998,34.0374,207965.0
2016-07-07 11:00:00,45.23,45.32,45.21,45.24,223954.0,34.0374,34.1051,34.0224,34.0449,223954.0
2016-07-07 11:10:00,45.24,45.25,45.09,45.14,231464.0,34.0449,34.0525,33.9321,33.9697,231464.0
2016-07-07 11:20:00,45.14,45.21,45.12,45.21,195275.0,33.9697,34.0224,33.9546,34.0224,195275.0
2016-07-07 11:30:00,45.2,45.27,45.18,45.25,138705.0,34.0148,34.0675,33.9998,34.0525,138705.0
2016-07-07 11:40:00,45.24,45.3,45.23,45.25,236495.0,34.0449,34.0901,34.0374,34.0525,236495.0
2016-07-07 11:50:00,45.24,45.28,45.19,45.21,111355.0,34.0449,34.075,34.0073,34.0224,111355.0
2016-07-07 12:00:00,45.2,45.24,45.2,45.21,95198.0,34.0148,34.0449,34.0148,34.0224,95198.0
2016-07-07 12:10:00,45.22,45.26,45.2,45.22,134259.0,34.0299,34.06,34.0148,34.0299,134259.0
2016-07-07 12:20:00,45.22,45.23,45.16,45.21,193992.0,34.0299,34.0374,33.9847,34.0224,193992.0
2016-07-07 12:30:00,45.2,45.2,45.16,45.19,77143.0,34.0148,34.0148,33.9847,34.0073,77143.0
2016-07-07 12:40:00,45.19,45.19,45.1,45.12,119877.0,34.0073,34.0073,33.9396,33.9546,119877.0
2016-07-07 12:50:00,45.12,45.17,45.09,45.14,126201.0,33.9546,33.9923,33.9321,33.9697,126201.0
2016-07-07 13:00:00,45.14,45.16,45.11,45.14,92243.0,33.9697,33.9847,33.9471,33.9697,92243.0
2016-07-07 13:10:00,45.14,45.15,45.12,45.14,54533.0,33.9697,33.9772,33.9546,33.9697,54533.0
2016-07-07 13:20:00,45.14,45.15,45.11,45.12,112469.0,33.9697,33.9772,33.9471,33.9546,112469.0
2016-07-07 13:30:00,45.12,45.22,45.12,45.22,145902.0,33.9546,34.0299,33.9546,34.0299,145902.0
2016-07-07 13:40:00,45.21,45.22,45.15,45.16,91602.0,34.0224,34.0299,33.9772,33.9847,91602.0
2016-07-07 13:50:00,45.15,45.16,45.08,45.1,201023.0,33.9772,33.9847,33.9245,33.9396,201023.0
2016-07-07 14:00:00,45.1,45.11,45.06,45.07,284992.0,33.9396,33.9471,33.9095,33.917,284992.0
2016-07-07 14:10:00,45.07,45.08,45.0,45.01,138518.0,33.917,33.9245,33.8643,33.8719,138518.0
2016-07-07 14:20:00,45.0,45.01,44.97,44.99,190184.0,33.8643,33.8719,33.8418,33.8568,190184.0
2016-07-07 14:30:00,44.99,45.02,44.97,45.01,171022.0,33.8568,33.8794,33.8418,33.8719,171022.0
2016-07-07 14:40:00,45.01,45.03,44.98,44.99,117981.0,33.8719,33.8869,33.8493,33.8568,117981.0
2016-07-07 14:50:00,44.99,45.05,44.99,45.0,152148.0,33.8568,33.902,33.8568,33.8643,152148.0
2016-07-07 15:00:00,45.01,45.05,44.98,45.05,156673.0,33.8719,33.902,33.8493,33.902,156673.0
2016-07-07 15:10:00,45.05,45.05,45.0,45.04,171214.0,33.902,33.902,33.8643,33.8944,171214.0
2016-07-07 15:20:00,45.04,45.06,45.01,45.05,198605.0,33.8944,33.9095,33.8719,33.902,198605.0
2016-07-07 15:30:00,45.05,45.08,45.03,45.03,368399.0,33.902,33.9245,33.8869,33.8869,368399.0
2016-07-07 15:40:00,45.04,45.14,45.03,45.12,309665.0,33.8944,33.9697,33.8869,33.9546,309665.0
2016-07-07 15:50:00,45.11,45.13,45.04,45.08,818373.0,33.9471,33.9622,33.8944,33.9245,818373.0
2016-07-08 09:30:00,45.3,45.4,45.14,45.16,383656.0,34.0901,34.1654,33.9697,33.9847,383656.0
2016-07-08 09:40:00,45.17,45.2,45.06,45.19,223089.0,33.9923,34.0148,33.9095,34.0073,223089.0
2016-07-08 09:50:00,45.18,45.2,45.14,45.18,106331.0,33.9998,34.0148,33.9697,33.9998,106331.0
2016-07-08 10:00:00,45.18,45.25,45.11,45.24,238780.0,33.9998,34.0525,33.9471,34.0449,238780.0
2016-07-08 10:10:00,45.25,45.36,45.25,45.36,234530.0,34.0525,34.1352,34.0525,34.1352,234530.0
2016-07-08 10:20:00,45.37,45.42,45.35,45.37,223844.0,34.1428,34.1804,34.1277,34.1428,223844.0
2016-07-08 10:30:00,45.37,45.4,45.33,45.4,227651.0,34.1428,34.1654,34.1127,34.1654,227651.0
2016-07-08 10:40:00,45.4,45.43,45.37,45.4,198124.0,34.1654,34.1879,34.1428,34.1654,198124.0
2016-07-08 10:50:00,45.4,45.42,45.37,45.4,103640.0,34.1654,34.1804,34.1428,34.1654,103640.0
2016-07-08 11:00:00,45.4,45.47,45.37,45.46,435575.0,34.1654,34.218,34.1428,34.2105,435575.0
2016-07-08 11:10:00,45.47,45.52,45.42,45.43,257597.0,34.218,34.2557,34.1804,34.1879,257597.0
2016-07-08 11:20:00,45.42,45.46,45.4,45.43,224208.0,34.1804,34.2105,34.1654,34.1879,224208.0
2016-07-08 11:30:00,45.42,45.44,45.39,45.42,144330.0,34.1804,34.1955,34.1578,34.1804,144330.0
2016-07-08 11:40:00,45.41,45.43,45.36,45.36,112585.0,34.1729,34.1879,34.1352,34.1352,112585.0
2016-07-08 11:50:00,45.37,45.43,45.36,45.39,126808.0,34.1428,34.1879,34.1352,34.1578,126808.0
2016-07-08 12:00:00,45.38,45.4,45.35,45.39,78266.0,34.1503,34.1654,34.1277,34.1578,78266.0
2016-07-08 12:10:00,45.39,45.4,45.35,45.36,89954.0,34.1578,34.1654,34.1277,34.1352,89954.0
2016-07-08 12:20:00,45.37,45.37,45.29,45.29,206667.0,34.1428,34.1428,34.0826,34.0826,206667.0
2016-07-08 12:30:00,45.29,45.29,45.24,45.26,140245.0,34.0826,34.0826,34.0449,34.06,140245.0
2016-07-08 12:40:00,45.25,45.29,45.25,45.29,76909.0,34.0525,34.0826,34.0525,34.0826,76909.0
2016-07-08 12:50:00,45.29,45.29,45.25,45.26,67279.0,34.0826,34.0826,34.0525,34.06,67279.0
2016-07-08 13:00:00,45.27,45.34,45.26,45.33,133694.0,34.0675,34.1202,34.06,34.1127,133694.0
2016-07-08 13:10:00,45.33,45.34,45.3,45.31,48429.0,34.1127,34.1202,34.0901,34.0976,48429.0
2016-07-08 13:20:00,45.31,45.35,45.3,45.32,146449.0,34.0976,34.1277,34.0901,34.1051,146449.0
2016-07-08 13:30:00,45.32,45.34,45.31,45.33,58921.0,34.1051,34.1202,34.0976,34.1127,58921.0
2016-07-08 13:40:00,45.33,45.36,45.32,45.33,114327.0,34.1127,34.1352,34.1051,34.1127,114327.0
2016-07-08 13:50:00,45.32,45.34,45.29,45.33,93129.0,34.1051,34.1202,34.0826,34.1127,93129.0
2016-07-08 14:00:00,45.33,45.36,45.31,45.34,111594.0,34.1127,34.1352,34.0976,34.1202,111594.0
2016-07-08 14:10:00,45.34,45.38,45.33,45.37,171044.0,34.1202,34.1503,34.1127,34.1428,171044.0
2016-07-08 14:20:00,45.37,45.4,45.36,45.38,167622.0,34.1428,34.1654,34.1352,34.1503,167622.0
2016-07-08 14:30:00,45.39,45.42,45.36,45.39,207300.0,34.1578,34.1804,34.1352,34.1578,207300.0
2016-07-08 14:40:00,45.39,45.41,45.3,45.4,1231744.0,34.1578,34.1729,34.0901,34.1654,1231744.0
2016-07-08 14:50:00,45.39,45.44,45.38,45.4,159397.0,34.1578,34.1955,34.1503,34.1654,159397.0
2016-07-08 15:00:00,45.4,45.45,45.4,45.42,206677.0,34.1654,34.203,34.1654,34.1804,206677.0
2016-07-08 15:10:00,45.42,45.44,45.41,45.42,308614.0,34.1804,34.1955,34.1729,34.1804,308614.0
2016-07-08 15:20:00,45.42,45.45,45.39,45.41,173440.0,34.1804,34.203,34.1578,34.1729,173440.0
2016-07-08 15:30:00,45.4,45.42,45.37,45.4,231171.0,34.1654,34.1804,34.1428,34.1654,231171.0
2016-07-08 15:40:00,45.39,45.41,45.38,45.41,319568.0,34.1578,34.1729,34.1503,34.1729,319568.0
2016-07-08 15:50:00,45.41,45.46,45.37,45.38,1476051.0,34.1729,34.2105,34.1428,34.1503,1476051.0
2016-07-11 09:30:00,45.35,45.38,45.16,45.2,382843.0,34.1277,34.1503,33.9847,34.0148,382843.0
2016-07-11 09:40:00,45.19,45.25,45.11,45.2,521623.0,34.0073,34.0525,33.9471,34.0148,521623.0
2016-07-11 09:50:00,45.2,45.25,45.15,45.23,255991.0,34.0148,34.0525,33.9772,34.0374,255991.0
2016-07-11 10:00:00,45.23,45.24,45.16,45.18,184044.0,34.0374,34.0449,33.9847,33.9998,184044.0
2016-07-11 10:10:00,45.19,45.28,45.17,45.28,294467.0,34.0073,34.075,33.9923,34.075,294467.0
2016-07-11 10:20:00,45.27,45.3,45.24,45.28,206162.0,34.0675,34.0901,34.0449,34.075,206162.0
2016-07-11 10:30:00,45.29,45.33,45.25,45.33,207092.0,34.0826,34.1127,34.0525,34.1127,207092.0
2016-07-11 10:40:00,45.33,45.44,45.31,45.39,317043.0,34.1127,34.1955,34.0976,34.1578,317043.0
2016-07-11 10:50:00,45.39,45.41,45.36,45.39,270749.0,34.1578,34.1729,34.1352,34.1578,270749.0
2016-07-11 11:00:00,45.39,45.43,45.38,45.41,231369.0,34.1578,34.1879,34.1503,34.1729,231369.0
2016-07-11 11:10:00,45.42,45.5,45.41,45.47,143354.0,34.1804,34.2406,34.1729,34.218,143354.0
2016-07-11 11:20:00,45.48,45.51,45.45,45.51,228466.0,34.2256,34.2481,34.203,34.2481,228466.0
2016-07-11 11:30:00,45.5,45.56,45.47,45.55,281509.0,34.2406,34.2858,34.218,34.2782,281509.0
2016-07-11 11:40:00,45.55,45.59,45.53,45.58,187851.0,34.2782,34.3083,34.2632,34.3008,187851.0
2016-07-11 11:50:00,45.59,45.63,45.57,45.63,192029.0,34.3083,34.3384,34.2933,34.3384,192029.0
2016-07-11 12:00:00,45.63,45.64,45.61,45.63,116607.0,34.3384,34.346,34.3234,34.3384,116607.0
2016-07-11 12:10:00,45.63,45.65,45.62,45.64,148830.0,34.3384,34.3535,34.3309,34.346,148830.0
2016-07-11 12:20:00,45.65,45.69,45.64,45.68,165617.0,34.3535,34.3836,34.346,34.3761,165617.0
2016-07-11 12:30:00,45.68,45.72,45.67,45.71,161613.0,34.3761,34.4062,34.3685,34.3986,161613.0
2016-07-11 12:40:00,45.71,45.74,45.7,45.72,294864.0,34.3986,34.4212,34.3911,34.4062,294864.0
2016-07-11 12:50:00,45.71,45.74,45.7,45.72,132511.0,34.3986,34.4212,34.3911,34.4062,132511.0
2016-07-11 13:00:00,45.72,45.72,45.7,45.71,110032.0,34.4062,34.4062,34.3911,34.3986,110032.0
2016-07-11 13:10:00,45.7,45.73,45.7,45.72,138681.0,34.3911,34.4137,34.3911,34.4062,138681.0
2016-07-11 13:20:00,45.72,45.73,45.67,45.68,94028.0,34.4062,34.4137,34.3685,34.3761,94028.0
2016-07-11 13:30:00,45.68,45.73,45.67,45.7,171536.0,34.3761,34.4137,34.3685,34.3911,171536.0
2016-07-11 13:40:00,45.71,45.75,45.7,45.75,145473.0,34.3986,34.4287,34.3911,34.4287,145473.0
2016-07-11 13:50:00,45.74,45.75,45.73,45.74,143717.0,34.4212,34.4287,34.4137,34.4212,143717.0
2016-07-11 14:00:00,45.73,45.75,45.72,45.75,139902.0,34.4137,34.4287,34.4062,34.4287,139902.0
2016-07-11 14:10:00,45.75,45.77,45.71,45.71,183146.0,34.4287,34.4438,34.3986,34.3986,183146.0
2016-07-11 14:20:00,45.71,45.72,45.7,45.71,93736.0,34.3986,34.4062,34.3911,34.3986,93736.0
2016-07-11 14:30:00,45.71,45.72,45.69,45.69,78514.0,34.3986,34.4062,34.3836,34.3836,78514.0
2016-07-11 14:40:00,45.69,45.7,45.63,45.64,254408.0,34.3836,34.3911,34.3384,34.346,254408.0
2016-07-11 14:50:00,45.65,45.66,45.6,45.64,353788.0,34.3535,34.361,34.3159,34.346,353788.0
2016-07-11 15:00:00,45.64,45.65,45.62,45.63,249673.0,34.346,34.3535,34.3309,34.3384,249673.0
2016-07-11 15:10:00,45.62,45.66,45.62,45.66,158389.0,34.3309,34.361,34.3309,34.361,158389.0
2016-07-11 15:20:00,45.66,45.67,45.61,45.62,185491.0,34.361,34.3685,34.3234,34.3309,185491.0
2016-07-11 15:30:00,45.61,45.62,45.54,45.55,471517.0,34.3234,34.3309,34.2707,34.2782,471517.0
2016-07-11 15:40:00,45.55,45.56,45.51,45.56,460419.0,34.2782,34.2858,34.2481,34.2858,460419.0
2016-07-11 15:50:00,45.55,45.6,45.53,45.56,1131592.0,34.2782,34.3159,34.2632,34.2858,1131592.0
2016-07-12 09:30:00,45.64,45.65,45.34,45.35,654696.0,34.346,34.3535,34.1202,34.1277,654696.0
2016-07-12 09:40:00,45.35,45.36,45.18,45.24,407784.0,34.1277,34.1352,33.9998,34.0449,407784.0
2016-07-12 09:50:00,45.24,45.3,45.23,45.23,428400.0,34.0449,34.0901,34.0374,34.0374,428400.0
2016-07-12 10:00:00,45.24,45.31,45.21,45.29,442615.0,34.0449,34.0976,34.0224,34.0826,442615.0
2016-07-12 10:10:00,45.29,45.43,45.29,45.41,343825.0,34.0826,34.1879,34.0826,34.1729,343825.0
2016-07-12 10:20:00,45.4,45.45,45.38,45.43,188845.0,34.1654,34.203,34.1503,34.1879,188845.0
2016-07-12 10:30:00,45.43,45.46,45.42,45.44,178927.0,34.1879,34.2105,34.1804,34.1955,178927.0
2016-07-12 10:40:00,45.43,45.49,45.41,45.48,184010.0,34.1879,34.2331,34.1729,34.2256,184010.0
2016-07-12 10:50:00,45.48,45.55,45.47,45.54,239044.0,34.2256,34.2782,34.218,34.2707,239044.0
2016-07-12 11:00:00,45.54,45.55,45.48,45.54,161896.0,34.2707,34.2782,34.2256,34.2707,161896.0
2016-07-12 11:10:00,45.54,45.57,45.52,45.55,145326.0,34.2707,34.2933,34.2557,34.2782,145326.0
2016-07-12 11:20:00,45.54,45.58,45.53,45.55,183230.0,34.2707,34.3008,34.2632,34.2782,183230.0
2016-07-12 11:30:00,45.54,45.59,45.53,45.59,183728.0,34.2707,34.3083,34.2632,34.3083,183728.0
2016-07-12 11:40:00,45.58,45.6,45.53,45.56,167324.0,34.3008,34.3159,34.2632,34.2858,167324.0
2016-07-12 11:50:00,45.56,45.6,45.53,45.58,117712.0,34.2858,34.3159,34.2632,34.3008,117712.0
2016-07-12 12:00:00,45.58,45.63,45.56,45.62,183659.0,34.3008,34.3384,34.2858,34.3309,183659.0
2016-07-12 12:10:00,45.62,45.65,45.62,45.64,82773.0,34.3309,34.3535,34.3309,34.346,82773.0
2016-07-12 12:20:00,45.64,45.66,45.62,45.65,132633.0,34.346,34.361,34.3309,34.3535,132633.0
2016-07-12 12:30:00,45.65,45.68,45.63,45.67,166856.0,34.3535,34.3761,34.3384,34.3685,166856.0
2016-07-12 12:40:00,45.68,45.71,45.66,45.67,207849.0,34.3761,34.3986,34.361,34.3685,207849.0
2016-07-12 12:50:00,45.68,45.71,45.64,45.66,145238.0,34.3761,34.3986,34.346,34.361,145238.0
2016-07-12 13:00:00,45.66,45.71,45.65,45.69,112340.0,34.361,34.3986,34.3535,34.3836,112340.0
2016-07-12 13:10:00,45.68,45.71,45.67,45.68,120780.0,34.3761,34.3986,34.3685,34.3761,120780.0
2016-07-12 13:20:00,45.68,45.69,45.61,45.65,103979.0,34.3761,34.3836,34.3234,34.3535,103979.0
2016-07-12 13:30:00,45.65,45.65,45.61,45.62,115733.0,34.3535,34.3535,34.3234,34.3309,115733.0
2016-07-12 13:40:00,45.63,45.64,45.6,45.62,91808.0,34.3384,34.346,34.3159,34.3309,91808.0
2016-07-12 13:50:00,45.62,45.63,45.6,45.63,106505.0,34.3309,34.3384,34.3159,34.3384,106505.0
2016-07-12 14:00:00,45.62,45.65,45.61,45.65,122464.0,34.3309,34.3535,34.3234,34.3535,122464.0
2016-07-12 14:10:00,45.65,45.68,45.63,45.66,130047.0,34.3535,34.3761,34.3384,34.361,130047.0
2016-07-12 14:20:00,45.66,45.67,45.64,45.67,84090.0,34.361,34.3685,34.346,34.3685,84090.0
2016-07-12 14:30:00,45.66,45.69,45.65,45.68,101243.0,34.361,34.3836,34.3535,34.3761,101243.0
2016-07-12 14:40:00,45.68,45.71,45.67,45.68,156953.0,34.3761,34.3986,34.3685,34.3761,156953.0
2016-07-12 14:50:00,45.68,45.7,45.61,45.63,146986.0,34.3761,34.3911,34.3234,34.3384,146986.0
2016-07-12 15:00:00,45.63,45.66,45.61,45.62,118253.0,34.3384,34.361,34.3234,34.3309,118253.0
2016-07-12 15:10:00,45.62,45.63,45.55,45.57,177221.0,34.3309,34.3384,34.2782,34.2933,177221.0
2016-07-12 15:20:00,45.57,45.59,45.55,45.58,220404.0,34.2933,34.3083,34.2782,34.3008,220404.0
2016-07-12 15:30:00,45.57,45.6,45.56,45.58,237706.0,34.2933,34.3159,34.2858,34.3008,237706.0
2016-07-12 15:40:00,45.58,45.59,45.53,45.55,265408.0,34.3008,34.3083,34.2632,34.2782,265408.0
2016-07-12 15:50:00,45.54,45.6,45.53,45.59,709685.0,34.2707,34.3159,34.2632,34.3083,709685.0
2016-07-13 09:30:00,45.61,45.74,45.43,45.55,568599.0,34.3234,34.4212,34.1879,34.2782,568599.0
2016-07-13 09:40:00,45.55,45.62,45.52,45.56,269802.0,34.2782,34.3309,34.2557,34.2858,269802.0
2016-07-13 09:50:00,45.57,45.59,45.49,45.49,206112.0,34.2933,34.3083,34.2331,34.2331,206112.0
2016-07-13 10:00:00,45.48,45.53,45.45,45.49,180538.0,34.2256,34.2632,34.203,34.2331,180538.0
2016-07-13 10:10:00,45.48,45.51,45.45,45.5,137996.0,34.2256,34.2481,34.203,34.2406,137996.0
2016-07-13 10:20:00,45.5,45.54,45.47,45.51,222183.0,34.2406,34.2707,34.218,34.2481,222183.0
2016-07-13 10:30:00,45.51,45.62,45.5,45.59,143562.0,34.2481,34.3309,34.2406,34.3083,143562.0
2016-07-13 10:40:00,45.59,45.6,45.52,45.57,204429.0,34.3083,34.3159,34.2557,34.2933,204429.0
2016-07-13 10:50:00,45.57,45.58,45.5,45.51,140801.0,34.2933,34.3008,34.2406,34.2481,140801.0
2016-07-13 11:00:00,45.52,45.57,45.51,45.55,255980.0,34.2557,34.2933,34.2481,34.2782,255980.0
2016-07-13 11:10:00,45.55,45.71,45.52,45.7,444463.0,34.2782,34.3986,34.2557,34.3911,444463.0
2016-07-13 11:20:00,45.7,45.74,45.64,45.64,225064.0,34.3911,34.4212,34.346,34.346,225064.0
2016-07-13 11:30:00,45.64,45.72,45.64,45.64,192496.0,34.346,34.4062,34.346,34.346,192496.0
2016-07-13 11:40:00,45.64,45.67,45.63,45.65,120522.0,34.346,34.3685,34.3384,34.3535,120522.0
2016-07-13 11:50:00,45.65,45.65,45.61,45.61,92255.0,34.3535,34.3535,34.3234,34.3234,92255.0
2016-07-13 12:00:00,45.61,45.66,45.61,45.65,108396.0,34.3234,34.361,34.3234,34.3535,108396.0
2016-07-13 12:10:00,45.66,45.66,45.63,45.65,89635.0,34.361,34.361,34.3384,34.3535,89635.0
2016-07-13 12:20:00,45.65,45.66,45.64,45.64,51169.0,34.3535,34.361,34.346,34.346,51169.0
2016-07-13 12:30:00,45.64,45.67,45.63,45.66,66655.0,34.346,34.3685,34.3384,34.361,66655.0
2016-07-13 12:40:00,45.66,45.69,45.64,45.66,111813.0,34.361,34.3836,34.346,34.361,111813.0
2016-07-13 12:50:00,45.65,45.66,45.63,45.64,61302.0,34.3535,34.361,34.3384,34.346,61302.0
2016-07-13 13:00:00,45.64,45.7,45.64,45.69,85073.0,34.346,34.3911,34.346,34.3836,85073.0
2016-07-13 13:10:00,45.68,45.71,45.67,45.68,48815.0,34.3761,34.3986,34.3685,34.3761,48815.0
2016-07-13 13:20:00,45.68,45.68,45.64,45.64,59892.0,34.3761,34.3761,34.346,34.346,59892.0
2016-07-13 13:30:00,45.65,45.65,45.59,45.61,78749.0,34.3535,34.3535,34.3083,34.3234,78749.0
2016-07-13 13:40:00,45.61,45.65,45.6,45.65,105631.0,34.3234,34.3535,34.3159,34.3535,105631.0
2016-07-13 13:50:00,45.65,45.65,45.59,45.61,140347.0,34.3535,34.3535,34.3083,34.3234,140347.0
2016-07-13 14:00:00,45.61,45.65,45.6,45.65,87980.0,34.3234,34.3535,34.3159,34.3535,87980.0
2016-07-13 14:10:00,45.65,45.67,45.63,45.63,125976.0,34.3535,34.3685,34.3384,34.3384,125976.0
2016-07-13 14:20:00,45.64,45.69,45.63,45.69,94624.0,34.346,34.3836,34.3384,34.3836,94624.0
2016-07-13 14:30:00,45.68,45.7,45.66,45.66,95539.0,34.3761,34.3911,34.361,34.361,95539.0
2016-07-13 14:40:00,45.66,45.68,45.65,45.68,81763.0,34.361,34.3761,34.3535,34.3761,81763.0
2016-07-13 14:50:00,45.68,45.7,45.65,45.69,170322.0,34.3761,34.3911,34.3535,34.3836,170322.0
2016-07-13 15:00:00,45.69,45.7,45.67,45.69,114225.0,34.3836,34.3911,34.3685,34.3836,114225.0
2016-07-13 15:10:00,45.69,45.69,45.66,45.69,104657.0,34.3836,34.3836,34.361,34.3836,104657.0
2016-07-13 15:20:00,45.69,45.71,45.68,45.69,166221.0,34.3836,34.3986,34.3761,34.3836,166221.0
2016-07-13 15:30:00,45.7,45.73,45.69,45.73,183512.0,34.3911,34.4137,34.3836,34.4137,183512.0
2016-07-13 15:40:00,45.72,45.74,45.71,45.73,210609.0,34.4062,34.4212,34.3986,34.4137,210609.0
2016-07-13 15:50:00,45.73,45.76,45.71,45.73,831594.0,34.4137,34.4363,34.3986,34.4137,831594.0
2016-07-14 09:30:00,45.72,45.89,45.66,45.75,678620.0,34.4062,34.5341,34.361,34.4287,678620.0
2016-07-14 09:40:00,45.74,45.84,45.72,45.83,398310.0,34.4212,34.4965,34.4062,34.4889,398310.0
2016-07-14 09:50:00,45.82,45.92,45.81,45.88,218499.0,34.4814,34.5567,34.4739,34.5266,218499.0
2016-07-14 10:00:00,45.88,45.89,45.82,45.85,136568.0,34.5266,34.5341,34.4814,34.504,136568.0
2016-07-14 10:10:00,45.85,45.93,45.85,45.86,139202.0,34.504,34.5642,34.504,34.5115,139202.0
2016-07-14 10:20:00,45.86,45.92,45.84,45.88,173799.0,34.5115,34.5567,34.4965,34.5266,173799.0
2016-07-14 10:30:00,45.88,45.94,45.86,45.91,135407.0,34.5266,34.5717,34.5115,34.5491,135407.0
2016-07-14 10:40:00,45.92,45.93,45.85,45.86,146739.0,34.5567,34.5642,34.504,34.5115,146739.0
2016-07-14 10:50:00,45.85,45.91,45.84,45.89,96048.0,34.504,34.5491,34.4965,34.5341,96048.0
2016-07-14 11:00:00,45.89,45.94,45.87,45.92,198341.0,34.5341,34.5717,34.519,34.5567,198341.0
2016-07-14 11:10:00,45.92,45.93,45.86,45.87,159012.0,34.5567,34.5642,34.5115,34.519,159012.0
2016-07-14 11:20:00,45.87,45.89,45.84,45.87,322036.0,34.519,34.5341,34.4965,34.519,322036.0
2016-07-14 11:30:00,45.87,45.88,45.77,45.77,149948.0,34.519,34.5266,34.4438,34.4438,149948.0
2016-07-14 11:40:00,45.77,45.81,45.77,45.79,102946.0,34.4438,34.4739,34.4438,34.4588,102946.0
2016-07-14 11:50:00,45.8,45.8,45.76,45.76,104269.0,34.4664,34.4664,34.4363,34.4363,104269.0
2016-07-14 12:00:00,45.77,45.8,45.76,45.79,74823.0,34.4438,34.4664,34.4363,34.4588,74823.0
2016-07-14 12:10:00,45.79,45.81,45.75,45.76,72051.0,34.4588,34.4739,34.4287,34.4363,72051.0
2016-07-14 12:20:00,45.77,45.79,45.72,45.73,94909.0,34.4438,34.4588,34.4062,34.4137,94909.0
2016-07-14 12:30:00,45.73,45.75,45.71,45.72,75465.0,34.4137,34.4287,34.3986,34.4062,75465.0
2016-07-14 12:40:00,45.72,45.74,45.69,45.7,88664.0,34.4062,34.4212,34.3836,34.3911,88664.0
2016-07-14 12:50:00,45.71,45.74,45.69,45.7,91785.0,34.3986,34.4212,34.3836,34.3911,91785.0
2016-07-14 13:00:00,45.69,45.7,45.65,45.66,86383.0,34.3836,34.3911,34.3535,34.361,86383.0
2016-07-14 13:10:00,45.65,45.67,45.62,45.64,61475.0,34.3535,34.3685,34.3309,34.346,61475.0
2016-07-14 13:20:00,45.64,45.66,45.58,45.61,134218.0,34.346,34.361,34.3008,34.3234,134218.0
2016-07-14 13:30:00,45.61,45.63,45.58,45.62,149828.0,34.3234,34.3384,34.3008,34.3309,149828.0
2016-07-14 13:40:00,45.62,45.68,45.61,45.67,80920.0,34.3309,34.3761,34.3234,34.3685,80920.0
2016-07-14 13:50:00,45.68,45.69,45.66,45.68,88155.0,34.3761,34.3836,34.361,34.3761,88155.0
2016-07-14 14:00:00,45.68,45.7,45.65,45.68,74494.0,34.3761,34.3911,34.3535,34.3761,74494.0
2016-07-14 14:10:00,45.69,45.75,45.69,45.75,125305.0,34.3836,34.4287,34.3836,34.4287,125305.0
2016-07-14 14:20:00,45.75,45.75,45.72,45.74,71453.0,34.4287,34.4287,34.4062,34.4212,71453.0
2016-07-14 14:30:00,45.73,45.74,45.68,45.71,150759.0,34.4137,34.4212,34.3761,34.3986,150759.0
2016-07-14 14:40:00,45.72,45.75,45.7,45.73,206062.0,34.4062,34.4287,34.3911,34.4137,206062.0
2016-07-14 14:50:00,45.74,45.75,45.71,45.74,88412.0,34.4212,34.4287,34.3986,34.4212,88412.0
2016-07-14 15:00:00,45.73,45.76,45.71,45.76,86663.0,34.4137,34.4363,34.3986,34.4363,86663.0
2016-07-14 15:10:00,45.76,45.77,45.73,45.73,133879.0,34.4363,34.4438,34.4137,34.4137,133879.0
2016-07-14 15:20:00,45.73,45.77,45.73,45.77,97651.0,34.4137,34.4438,34.4137,34.4438,97651.0
2016-07-14 15:30:00,45.77,45.78,45.7,45.72,162850.0,34.4438,34.4513,34.3911,34.4062,162850.0
2016-07-14 15:40:00,45.72,45.72,45.68,45.7,198274.0,34.4062,34.4062,34.3761,34.3911,198274.0
2016-07-14 15:50:00,45.7,45.72,45.68,45.68,651345.0,34.3911,34.4062,34.3761,34.3761,651345.0
2016-07-15 09:30:00,45.82,45.9,45.77,45.83,1655630.0,34.4814,34.5416,34.4438,34.4889,1655630.0
2016-07-15 09:40:00,45.84,45.88,45.75,45.77,353559.0,34.4965,34.5266,34.4287,34.4438,353559.0
2016-07-15 09:50:00,45.77,45.77,45.62,45.64,367955.0,34.4438,34.4438,34.3309,34.346,367955.0
2016-07-15 10:00:00,45.64,45.72,45.63,45.68,291375.0,34.346,34.4062,34.3384,34.3761,291375.0
2016-07-15 10:10:00,45.68,45.73,45.66,45.68,209077.0,34.3761,34.4137,34.361,34.3761,209077.0
2016-07-15 10:20:00,45.69,45.71,45.62,45.67,159025.0,34.3836,34.3986,34.3309,34.3685,159025.0
2016-07-15 10:30:00,45.67,45.69,45.64,45.64,133830.0,34.3685,34.3836,34.346,34.346,133830.0
2016-07-15 10:40:00,45.64,45.65,45.58,45.58,130679.0,34.346,34.3535,34.3008,34.3008,130679.0
2016-07-15 10:50:00,45.59,45.62,45.57,45.59,96140.0,34.3083,34.3309,34.2933,34.3083,96140.0
2016-07-15 11:00:00,45.59,45.62,45.54,45.57,149006.0,34.3083,34.3309,34.2707,34.2933,149006.0
2016-07-15 11:10:00,45.57,45.63,45.55,45.56,169322.0,34.2933,34.3384,34.2782,34.2858,169322.0
2016-07-15 11:20:00,45.56,45.57,45.55,45.56,97329.0,34.2858,34.2933,34.2782,34.2858,97329.0
2016-07-15 11:30:00,45.57,45.57,45.5,45.51,206130.0,34.2933,34.2933,34.2406,34.2481,206130.0
2016-07-15 11:40:00,45.52,45.52,45.47,45.5,131685.0,34.2557,34.2557,34.218,34.2406,131685.0
2016-07-15 11:50:00,45.51,45.51,45.46,45.46,117661.0,34.2481,34.2481,34.2105,34.2105,117661.0
2016-07-15 12:00:00,45.47,45.55,45.46,45.53,110872.0,34.218,34.2782,34.2105,34.2632,110872.0
2016-07-15 12:10:00,45.53,45.54,45.51,45.51,106841.0,34.2632,34.2707,34.2481,34.2481,106841.0
2016-07-15 12:20:00,45.51,45.56,45.51,45.51,49665.0,34.2481,34.2858,34.2481,34.2481,49665.0
2016-07-15 12:30:00,45.52,45.52,45.45,45.45,106822.0,34.2557,34.2557,34.203,34.203,106822.0
2016-07-15 12:40:00,45.46,45.5,45.44,45.48,180437.0,34.2105,34.2406,34.1955,34.2256,180437.0
2016-07-15 12:50:00,45.47,45.5,45.46,45.47,129353.0,34.218,34.2406,34.2105,34.218,129353.0
2016-07-15 13:00:00,45.48,45.5,45.47,45.49,100150.0,34.2256,34.2406,34.218,34.2331,100150.0
2016-07-15 13:10:00,45.49,45.54,45.49,45.54,133902.0,34.2331,34.2707,34.2331,34.2707,133902.0
2016-07-15 13:20:00,45.53,45.57,45.53,45.55,93776.0,34.2632,34.2933,34.2632,34.2782,93776.0
2016-07-15 13:30:00,45.55,45.58,45.55,45.55,77541.0,34.2782,34.3008,34.2782,34.2782,77541.0
2016-07-15 13:40:00,45.55,45.62,45.55,45.58,149741.0,34.2782,34.3309,34.2782,34.3008,149741.0
2016-07-15 13:50:00,45.58,45.6,45.56,45.57,119284.0,34.3008,34.3159,34.2858,34.2933,119284.0
2016-07-15 14:00:00,45.57,45.62,45.57,45.58,176070.0,34.2933,34.3309,34.2933,34.3008,176070.0
2016-07-15 14:10:00,45.58,45.61,45.56,45.56,142410.0,34.3008,34.3234,34.2858,34.2858,142410.0
2016-07-15 14:20:00,45.56,45.57,45.52,45.54,153611.0,34.2858,34.2933,34.2557,34.2707,153611.0
2016-07-15 14:30:00,45.54,45.58,45.49,45.55,167374.0,34.2707,34.3008,34.2331,34.2782,167374.0
2016-07-15 14:40:00,45.56,45.6,45.55,45.59,136536.0,34.2858,34.3159,34.2782,34.3083,136536.0
2016-07-15 14:50:00,45.59,45.61,45.56,45.59,106223.0,34.3083,34.3234,34.2858,34.3083,106223.0
2016-07-15 15:00:00,45.6,45.61,45.58,45.58,126851.0,34.3159,34.3234,34.3008,34.3008,126851.0
2016-07-15 15:10:00,45.59,45.59,45.55,45.55,138296.0,34.3083,34.3083,34.2782,34.2782,138296.0
2016-07-15 15:20:00,45.55,45.62,45.55,45.61,166091.0,34.2782,34.3309,34.2782,34.3234,166091.0
2016-07-15 15:30:00,45.6,45.66,45.6,45.64,231818.0,34.3159,34.361,34.3159,34.346,231818.0
2016-07-15 15:40:00,45.64,45.65,45.58,45.6,415694.0,34.346,34.3535,34.3008,34.3159,415694.0
2016-07-15 15:50:00,45.61,45.66,45.57,45.62,1113364.0,34.3234,34.361,34.2933,34.3309,1113364.0
2016-07-18 09:30:00,45.69,45.69,45.48,45.49,294535.0,34.3836,34.3836,34.2256,34.2331,294535.0
2016-07-18 09:40:00,45.49,45.63,45.48,45.6,153541.0,34.2331,34.3384,34.2256,34.3159,153541.0
2016-07-18 09:50:00,45.61,45.66,45.59,45.65,203293.0,34.3234,34.361,34.3083,34.3535,203293.0
2016-07-18 10:00:00,45.65,45.67,45.61,45.62,154452.0,34.3535,34.3685,34.3234,34.3309,154452.0
2016-07-18 10:10:00,45.63,45.63,45.55,45.58,123195.0,34.3384,34.3384,34.2782,34.3008,123195.0
2016-07-18 10:20:00,45.58,45.63,45.57,45.61,134950.0,34.3008,34.3384,34.2933,34.3234,134950.0
2016-07-18 10:30:00,45.62,45.66,45.6,45.64,159514.0,34.3309,34.361,34.3159,34.346,159514.0
2016-07-18 10:40:00,45.64,45.67,45.62,45.65,108232.0,34.346,34.3685,34.3309,34.3535,108232.0
2016-07-18 10:50:00,45.65,45.67,45.62,45.64,113571.0,34.3535,34.3685,34.3309,34.346,113571.0
2016-07-18 11:00:00,45.65,45.68,45.62,45.62,160211.0,34.3535,34.3761,34.3309,34.3309,160211.0
2016-07-18 11:10:00,45.63,45.64,45.58,45.58,117318.0,34.3384,34.346,34.3008,34.3008,117318.0
2016-07-18 11:20:00,45.59,45.6,45.57,45.57,112428.0,34.3083,34.3159,34.2933,34.2933,112428.0
2016-07-18 11:30:00,45.57,45.57,45.52,45.55,102125.0,34.2933,34.2933,34.2557,34.2782,102125.0
2016-07-18 11:40:00,45.55,45.6,45.53,45.59,135049.0,34.2782,34.3159,34.2632,34.3083,135049.0
2016-07-18 11:50:00,45.59,45.6,45.58,45.6,137950.0,34.3083,34.3159,34.3008,34.3159,137950.0
2016-07-18 12:00:00,45.59,45.6,45.59,45.59,103572.0,34.3083,34.3159,34.3083,34.3083,103572.0
2016-07-18 12:10:00,45.59,45.61,45.56,45.56,128181.0,34.3083,34.3234,34.2858,34.2858,128181.0
2016-07-18 12:20:00,45.57,45.59,45.55,45.57,94781.0,34.2933,34.3083,34.2782,34.2933,94781.0
2016-07-18 12:30:00,45.57,45.58,45.54,45.57,107562.0,34.2933,34.3008,34.2707,34.2933,107562.0
2016-07-18 12:40:00,45.57,45.59,45.53,45.55,149238.0,34.2933,34.3083,34.2632,34.2782,149238.0
2016-07-18 12:50:00,45.55,45.57,45.51,45.57,269895.0,34.2782,34.2933,34.2481,34.2933,269895.0
2016-07-18 13:00:00,45.57,45.6,45.57,45.58,300788.0,34.2933,34.3159,34.2933,34.3008,300788.0
2016-07-18 13:10:00,45.58,45.58,45.54,45.56,108627.0,34.3008,34.3008,34.2707,34.2858,108627.0
2016-07-18 13:20:00,45.56,45.57,45.55,45.57,57412.0,34.2858,34.2933,34.2782,34.2933,57412.0
2016-07-18 13:30:00,45.57,45.61,45.56,45.59,66042.0,34.2933,34.3234,34.2858,34.3083,66042.0
2016-07-18 13:40:00,45.59,45.64,45.59,45.64,116462.0,34.3083,34.346,34.3083,34.346,116462.0
2016-07-18 13:50:00,45.64,45.67,45.63,45.65,110274.0,34.346,34.3685,34.3384,34.3535,110274.0
2016-07-18 14:00:00,45.65,45.67,45.64,45.65,175287.0,34.3535,34.3685,34.346,34.3535,175287.0
2016-07-18 14:10:00,45.65,45.67,45.63,45.64,95632.0,34.3535,34.3685,34.3384,34.346,95632.0
2016-07-18 14:20:00,45.65,45.67,45.64,45.67,78763.0,34.3535,34.3685,34.346,34.3685,78763.0
2016-07-18 14:30:00,45.66,45.68,45.65,45.67,87545.0,34.361,34.3761,34.3535,34.3685,87545.0
2016-07-18 14:40:00,45.68,45.69,45.66,45.68,99842.0,34.3761,34.3836,34.361,34.3761,99842.0
2016-07-18 14:50:00,45.68,45.7,45.67,45.69,88921.0,34.3761,34.3911,34.3685,34.3836,88921.0
2016-07-18 15:00:00,45.69,45.7,45.63,45.64,130734.0,34.3836,34.3911,34.3384,34.346,130734.0
2016-07-18 15:10:00,45.65,45.67,45.64,45.66,106127.0,34.3535,34.3685,34.346,34.361,106127.0
2016-07-18 15:20:00,45.65,45.67,45.64,45.65,93007.0,34.3535,34.3685,34.346,34.3535,93007.0
2016-07-18 15:30:00,45.65,45.66,45.64,45.65,84853.0,34.3535,34.361,34.346,34.3535,84853.0
2016-07-18 15:40:00,45.65,45.69,45.63,45.69,338447.0,34.3535,34.3836,34.3384,34.3836,338447.0
2016-07-18 15:50:00,45.69,45.7,45.62,45.62,1249032.0,34.3836,34.3911,34.3309,34.3309,1249032.0
2016-07-19 09:30:00,45.46,45.54,45.43,45.51,561704.0,34.2105,34.2707,34.1879,34.2481,561704.0
2016-07-19 09:40:00,45.51,45.63,45.48,45.62,237185.0,34.2481,34.3384,34.2256,34.3309,237185.0
2016-07-19 09:50:00,45.63,45.67,45.56,45.6,265647.0,34.3384,34.3685,34.2858,34.3159,265647.0
2016-07-19 10:00:00,45.61,45.63,45.53,45.57,226248.0,34.3234,34.3384,34.2632,34.2933,226248.0
2016-07-19 10:10:00,45.58,45.63,45.57,45.58,156448.0,34.3008,34.3384,34.2933,34.3008,156448.0
2016-07-19 10:20:00,45.58,45.69,45.58,45.69,210045.0,34.3008,34.3836,34.3008,34.3836,210045.0
2016-07-19 10:30:00,45.69,45.71,45.66,45.67,115680.0,34.3836,34.3986,34.361,34.3685,115680.0
2016-07-19 10:40:00,45.67,45.68,45.61,45.61,199780.0,34.3685,34.3761,34.3234,34.3234,199780.0
2016-07-19 10:50:00,45.61,45.62,45.58,45.59,263579.0,34.3234,34.3309,34.3008,34.3083,263579.0
2016-07-19 11:00:00,45.59,45.62,45.59,45.6,135326.0,34.3083,34.3309,34.3083,34.3159,135326.0
2016-07-19 11:10:00,45.6,45.63,45.55,45.62,196543.0,34.3159,34.3384,34.2782,34.3309,196543.0
2016-07-19 11:20:00,45.62,45.65,45.61,45.65,117221.0,34.3309,34.3535,34.3234,34.3535,117221.0
2016-07-19 11:30:00,45.65,45.66,45.6,45.6,125120.0,34.3535,34.361,34.3159,34.3159,125120.0
2016-07-19 11:40:00,45.6,45.63,45.52,45.54,222973.0,34.3159,34.3384,34.2557,34.2707,222973.0
2016-07-19 11:50:00,45.53,45.55,45.5,45.52,199122.0,34.2632,34.2782,34.2406,34.2557,199122.0
2016-07-19 12:00:00,45.52,45.56,45.5,45.55,472210.0,34.2557,34.2858,34.2406,34.2782,472210.0
2016-07-19 12:10:00,45.56,45.56,45.54,45.56,142745.0,34.2858,34.2858,34.2707,34.2858,142745.0
2016-07-19 12:20:00,45.56,45.58,45.55,45.58,100445.0,34.2858,34.3008,34.2782,34.3008,100445.0
2016-07-19 12:30:00,45.58,45.58,45.56,45.57,83936.0,34.3008,34.3008,34.2858,34.2933,83936.0
2016-07-19 12:40:00,45.57,45.6,45.56,45.6,56820.0,34.2933,34.3159,34.2858,34.3159,56820.0
2016-07-19 12:50:00,45.59,45.61,45.59,45.61,78769.0,34.3083,34.3234,34.3083,34.3234,78769.0
2016-07-19 13:00:00,45.61,45.61,45.59,45.61,36783.0,34.3234,34.3234,34.3083,34.3234,36783.0
2016-07-19 13:10:00,45.61,45.61,45.57,45.59,79250.0,34.3234,34.3234,34.2933,34.3083,79250.0
2016-07-19 13:20:00,45.59,45.59,45.54,45.54,101766.0,34.3083,34.3083,34.2707,34.2707,101766.0
2016-07-19 13:30:00,45.55,45.55,45.53,45.55,86112.0,34.2782,34.2782,34.2632,34.2782,86112.0
2016-07-19 13:40:00,45.55,45.6,45.54,45.59,67320.0,34.2782,34.3159,34.2707,34.3083,67320.0
2016-07-19 13:50:00,45.6,45.6,45.57,45.59,70422.0,34.3159,34.3159,34.2933,34.3083,70422.0
2016-07-19 14:00:00,45.58,45.61,45.58,45.6,78395.0,34.3008,34.3234,34.3008,34.3159,78395.0
2016-07-19 14:10:00,45.6,45.62,45.58,45.61,72440.0,34.3159,34.3309,34.3008,34.3234,72440.0
2016-07-19 14:20:00,45.61,45.61,45.57,45.58,96599.0,34.3234,34.3234,34.2933,34.3008,96599.0
2016-07-19 14:30:00,45.58,45.6,45.57,45.59,67466.0,34.3008,34.3159,34.2933,34.3083,67466.0
2016-07-19 14:40:00,45.58,45.62,45.58,45.59,75739.0,34.3008,34.3309,34.3008,34.3083,75739.0
2016-07-19 14:50:00,45.59,45.61,45.57,45.57,64964.0,34.3083,34.3234,34.2933,34.2933,64964.0
2016-07-19 15:00:00,45.57,45.58,45.54,45.55,83025.0,34.2933,34.3008,34.2707,34.2782,83025.0
2016-07-19 15:10:00,45.55,45.55,45.53,45.55,88096.0,34.2782,34.2782,34.2632,34.2782,88096.0
2016-07-19 15:20:00,45.54,45.58,45.53,45.55,185685.0,34.2707,34.3008,34.2632,34.2782,185685.0
2016-07-19 15:30:00,45.55,45.59,45.53,45.57,121256.0,34.2782,34.3083,34.2632,34.2933,121256.0
2016-07-19 15:40:00,45.57,45.61,45.56,45.6,347124.0,34.2933,34.3234,34.2858,34.3159,347124.0
2016-07-19 15:50:00,45.6,45.65,45.59,45.64,648203.0,34.3159,34.3535,34.3083,34.346,648203.0
2016-07-20 09:30:00,45.75,45.77,45.65,45.67,350227.0,34.4287,34.4438,34.3535,34.3685,350227.0
2016-07-20 09:40:00,45.68,45.68,45.59,45.61,226400.0,34.3761,34.3761,34.3083,34.3234,226400.0
2016-07-20 09:50:00,45.6,45.63,45.55,45.63,222293.0,34.3159,34.3384,34.2782,34.3384,222293.0
2016-07-20 10:00:00,45.63,45.64,45.56,45.57,162938.0,34.3384,34.346,34.2858,34.2933,162938.0
2016-07-20 10:10:00,45.57,45.58,45.5,45.5,240556.0,34.2933,34.3008,34.2406,34.2406,240556.0
2016-07-20 10:20:00,45.5,45.52,45.44,45.45,299033.0,34.2406,34.2557,34.1955,34.203,299033.0
2016-07-20 10:30:00,45.45,45.47,45.4,45.43,314932.0,34.203,34.218,34.1654,34.1879,314932.0
2016-07-20 10:40:00,45.44,45.45,45.39,45.44,407243.0,34.1955,34.203,34.1578,34.1955,407243.0
2016-07-20 10:50:00,45.44,45.5,45.43,45.46,137831.0,34.1955,34.2406,34.1879,34.2105,137831.0
2016-07-20 11:00:00,45.46,45.47,45.43,45.44,124351.0,34.2105,34.218,34.1879,34.1955,124351.0
2016-07-20 11:10:00,45.43,45.45,45.4,45.45,160416.0,34.1879,34.203,34.1654,34.203,160416.0
2016-07-20 11:20:00,45.45,45.47,45.42,45.43,210140.0,34.203,34.218,34.1804,34.1879,210140.0
2016-07-20 11:30:00,45.44,45.45,45.42,45.43,193201.0,34.1955,34.203,34.1804,34.1879,193201.0
2016-07-20 11:40:00,45.43,45.46,45.42,45.45,104213.0,34.1879,34.2105,34.1804,34.203,104213.0
2016-07-20 11:50:00,45.46,45.46,45.41,45.42,127073.0,34.2105,34.2105,34.1729,34.1804,127073.0
2016-07-20 12:00:00,45.42,45.43,45.39,45.41,105521.0,34.1804,34.1879,34.1578,34.1729,105521.0
2016-07-20 12:10:00,45.42,45.45,45.41,45.44,147270.0,34.1804,34.203,34.1729,34.1955,147270.0
2016-07-20 12:20:00,45.44,45.47,45.43,45.45,133101.0,34.1955,34.218,34.1879,34.203,133101.0
2016-07-20 12:30:00,45.45,45.46,45.43,45.45,128711.0,34.203,34.2105,34.1879,34.203,128711.0
2016-07-20 12:40:00,45.45,45.46,45.42,45.46,127507.0,34.203,34.2105,34.1804,34.2105,127507.0
2016-07-20 12:50:00,45.45,45.46,45.44,45.45,108748.0,34.203,34.2105,34.1955,34.203,108748.0
2016-07-20 13:00:00,45.45,45.45,45.42,45.45,99035.0,34.203,34.203,34.1804,34.203,99035.0
2016-07-20 13:10:00,45.44,45.47,45.44,45.47,72040.0,34.1955,34.218,34.1955,34.218,72040.0
2016-07-20 13:20:00,45.47,45.49,45.44,45.46,108359.0,34.218,34.2331,34.1955,34.2105,108359.0
2016-07-20 13:30:00,45.46,45.5,45.45,45.48,136750.0,34.2105,34.2406,34.203,34.2256,136750.0
2016-07-20 13:40:00,45.48,45.5,45.45,45.5,104346.0,34.2256,34.2406,34.203,34.2406,104346.0
2016-07-20 13:50:00,45.5,45.51,45.45,45.46,105923.0,34.2406,34.2481,34.203,34.2105,105923.0
2016-07-20 14:00:00,45.46,45.47,45.42,45.45,76739.0,34.2105,34.218,34.1804,34.203,76739.0
2016-07-20 14:10:00,45.45,45.46,45.41,45.41,154331.0,34.203,34.2105,34.1729,34.1729,154331.0
2016-07-20 14:20:00,45.41,45.43,45.41,45.41,220159.0,34.1729,34.1879,34.1729,34.1729,220159.0
2016-07-20 14:30:00,45.41,45.42,45.39,45.42,166640.0,34.1729,34.1804,34.1578,34.1804,166640.0
2016-07-20 14:40:00,45.41,45.45,45.4,45.44,106379.0,34.1729,34.203,34.1654,34.1955,106379.0
2016-07-20 14:50:00,45.44,45.47,45.43,45.46,132015.0,34.1955,34.218,34.1879,34.2105,132015.0
2016-07-20 15:00:00,45.45,45.47,45.44,45.45,159661.0,34.203,34.218,34.1955,34.203,159661.0
2016-07-20 15:10:00,45.45,45.48,45.44,45.48,139063.0,34.203,34.2256,34.1955,34.2256,139063.0
2016-07-20 15:20:00,45.48,45.51,45.46,45.49,139838.0,34.2256,34.2481,34.2105,34.2331,139838.0
2016-07-20 15:30:00,45.5,45.52,45.49,45.51,152680.0,34.2406,34.2557,34.2331,34.2481,152680.0
2016-07-20 15:40:00,45.5,45.51,45.49,45.5,231060.0,34.2406,34.2481,34.2331,34.2406,231060.0
2016-07-20 15:50:00,45.5,45.53,45.49,45.51,617287.0,34.2406,34.2632,34.2331,34.2481,617287.0
2016-07-21 09:30:00,45.4,45.46,45.31,45.37,406629.0,34.1654,34.2105,34.0976,34.1428,406629.0
2016-07-21 09:40:00,45.37,45.46,45.34,45.46,212806.0,34.1428,34.2105,34.1202,34.2105,212806.0
2016-07-21 09:50:00,45.46,45.51,45.41,45.44,178950.0,34.2105,34.2481,34.1729,34.1955,178950.0
2016-07-21 10:00:00,45.44,45.49,45.42,45.48,177711.0,34.1955,34.2331,34.1804,34.2256,177711.0
2016-07-21 10:10:00,45.47,45.5,45.46,45.48,139515.0,34.218,34.2406,34.2105,34.2256,139515.0
2016-07-21 10:20:00,45.48,45.5,45.45,45.48,110548.0,34.2256,34.2406,34.203,34.2256,110548.0
2016-07-21 10:30:00,45.48,45.5,45.45,45.47,90563.0,34.2256,34.2406,34.203,34.218,90563.0
2016-07-21 10:40:00,45.47,45.47,45.43,45.46,152893.0,34.218,34.218,34.1879,34.2105,152893.0
2016-07-21 10:50:00,45.46,45.48,45.44,45.48,172394.0,34.2105,34.2256,34.1955,34.2256,172394.0
2016-07-21 11:00:00,45.48,45.49,45.47,45.47,136534.0,34.2256,34.2331,34.218,34.218,136534.0
2016-07-21 11:10:00,45.47,45.49,45.47,45.49,144944.0,34.218,34.2331,34.218,34.2331,144944.0
2016-07-21 11:20:00,45.48,45.5,45.46,45.48,126124.0,34.2256,34.2406,34.2105,34.2256,126124.0
2016-07-21 11:30:00,45.48,45.49,45.4,45.41,108241.0,34.2256,34.2331,34.1654,34.1729,108241.0
2016-07-21 11:40:00,45.42,45.43,45.38,45.41,152793.0,34.1804,34.1879,34.1503,34.1729,152793.0
2016-07-21 11:50:00,45.4,45.41,45.37,45.39,157784.0,34.1654,34.1729,34.1428,34.1578,157784.0
2016-07-21 12:00:00,45.39,45.41,45.37,45.4,171442.0,34.1578,34.1729,34.1428,34.1654,171442.0
2016-07-21 12:10:00,45.39,45.41,45.39,45.41,66281.0,34.1578,34.1729,34.1578,34.1729,66281.0
2016-07-21 12:20:00,45.41,45.41,45.38,45.41,93601.0,34.1729,34.1729,34.1503,34.1729,93601.0
2016-07-21 12:30:00,45.41,45.43,45.4,45.43,68405.0,34.1729,34.1879,34.1654,34.1879,68405.0
2016-07-21 12:40:00,45.42,45.43,45.39,45.4,94660.0,34.1804,34.1879,34.1578,34.1654,94660.0
2016-07-21 12:50:00,45.4,45.4,45.38,45.39,326032.0,34.1654,34.1654,34.1503,34.1578,326032.0
2016-07-21 13:00:00,45.39,45.4,45.35,45.38,325071.0,34.1578,34.1654,34.1277,34.1503,325071.0
2016-07-21 13:10:00,45.38,45.39,45.35,45.38,47012.0,34.1503,34.1578,34.1277,34.1503,47012.0
2016-07-21 13:20:00,45.38,45.39,45.36,45.37,367843.0,34.1503,34.1578,34.1352,34.1428,367843.0
2016-07-21 13:30:00,45.37,45.37,45.32,45.33,75509.0,34.1428,34.1428,34.1051,34.1127,75509.0
2016-07-21 13:40:00,45.34,45.34,45.28,45.29,151481.0,34.1202,34.1202,34.075,34.0826,151481.0
2016-07-21 13:50:00,45.29,45.3,45.27,45.29,107935.0,34.0826,34.0901,34.0675,34.0826,107935.0
2016-07-21 14:00:00,45.29,45.3,45.26,45.27,93627.0,34.0826,34.0901,34.06,34.0675,93627.0
2016-07-21 14:10:00,45.28,45.29,45.25,45.28,60817.0,34.075,34.0826,34.0525,34.075,60817.0
2016-07-21 14:20:00,45.29,45.3,45.26,45.28,110897.0,34.0826,34.0901,34.06,34.075,110897.0
2016-07-21 14:30:00,45.28,45.31,45.27,45.31,88404.0,34.075,34.0976,34.0675,34.0976,88404.0
2016-07-21 14:40:00,45.31,45.33,45.29,45.33,83377.0,34.0976,34.1127,34.0826,34.1127,83377.0
2016-07-21 14:50:00,45.33,45.34,45.31,45.34,81913.0,34.1127,34.1202,34.0976,34.1202,81913.0
2016-07-21 15:00:00,45.34,45.36,45.33,45.33,107665.0,34.1202,34.1352,34.1127,34.1127,107665.0
2016-07-21 15:10:00,45.33,45.36,45.33,45.35,86049.0,34.1127,34.1352,34.1127,34.1277,86049.0
2016-07-21 15:20:00,45.36,45.43,45.35,45.43,156431.0,34.1352,34.1879,34.1277,34.1879,156431.0
2016-07-21 15:30:00,45.43,45.44,45.39,45.4,239080.0,34.1879,34.1955,34.1578,34.1654,239080.0
2016-07-21 15:40:00,45.4,45.44,45.38,45.41,862229.0,34.1654,34.1955,34.1503,34.1729,862229.0
2016-07-21 15:50:00,45.42,45.46,45.4,45.44,567378.0,34.1804,34.2105,34.1654,34.1955,567378.0
2016-07-22 09:30:00,45.5,45.65,45.46,45.6,278923.0,34.2406,34.3535,34.2105,34.3159,278923.0
2016-07-22 09:40:00,45.6,45.68,45.59,45.65,309127.0,34.3159,34.3761,34.3083,34.3535,309127.0
2016-07-22 09:50:00,45.65,45.67,45.56,45.57,167330.0,34.3535,34.3685,34.2858,34.2933,167330.0
2016-07-22 10:00:00,45.57,45.61,45.55,45.59,245229.0,34.2933,34.3234,34.2782,34.3083,245229.0
2016-07-22 10:10:00,45.59,45.66,45.58,45.65,224123.0,34.3083,34.361,34.3008,34.3535,224123.0
2016-07-22 10:20:00,45.64,45.64,45.59,45.62,202869.0,34.346,34.346,34.3083,34.3309,202869.0
2016-07-22 10:30:00,45.62,45.68,45.6,45.66,283463.0,34.3309,34.3761,34.3159,34.361,283463.0
2016-07-22 10:40:00,45.67,45.68,45.64,45.68,182408.0,34.3685,34.3761,34.346,34.3761,182408.0
2016-07-22 10:50:00,45.67,45.68,45.62,45.66,252852.0,34.3685,34.3761,34.3309,34.361,252852.0
2016-07-22 11:00:00,45.66,45.68,45.64,45.65,257610.0,34.361,34.3761,34.346,34.3535,257610.0
2016-07-22 11:10:00,45.66,45.67,45.61,45.62,176146.0,34.361,34.3685,34.3234,34.3309,176146.0
2016-07-22 11:20:00,45.62,45.64,45.61,45.62,81946.0,34.3309,34.346,34.3234,34.3309,81946.0
2016-07-22 11:30:00,45.62,45.64,45.6,45.63,115569.0,34.3309,34.346,34.3159,34.3384,115569.0
2016-07-22 11:40:00,45.64,45.64,45.61,45.64,48028.0,34.346,34.346,34.3234,34.346,48028.0
2016-07-22 11:50:00,45.63,45.69,45.63,45.69,80909.0,34.3384,34.3836,34.3384,34.3836,80909.0
2016-07-22 12:00:00,45.69,45.69,45.66,45.69,112855.0,34.3836,34.3836,34.361,34.3836,112855.0
2016-07-22 12:10:00,45.69,45.72,45.67,45.7,123357.0,34.3836,34.4062,34.3685,34.3911,123357.0
2016-07-22 12:20:00,45.7,45.71,45.67,45.68,140559.0,34.3911,34.3986,34.3685,34.3761,140559.0
2016-07-22 12:30:00,45.68,45.69,45.66,45.68,45599.0,34.3761,34.3836,34.361,34.3761,45599.0
2016-07-22 12:40:00,45.67,45.7,45.67,45.7,48312.0,34.3685,34.3911,34.3685,34.3911,48312.0
2016-07-22 12:50:00,45.7,45.73,45.69,45.71,106878.0,34.3911,34.4137,34.3836,34.3986,106878.0
2016-07-22 13:00:00,45.71,45.72,45.68,45.71,126941.0,34.3986,34.4062,34.3761,34.3986,126941.0
2016-07-22 13:10:00,45.71,45.73,45.7,45.72,103985.0,34.3986,34.4137,34.3911,34.4062,103985.0
2016-07-22 13:20:00,45.72,45.73,45.71,45.72,50765.0,34.4062,34.4137,34.3986,34.4062,50765.0
2016-07-22 13:30:00,45.72,45.73,45.69,45.7,102186.0,34.4062,34.4137,34.3836,34.3911,102186.0
2016-07-22 13:40:00,45.7,45.77,45.7,45.77,229011.0,34.3911,34.4438,34.3911,34.4438,229011.0
2016-07-22 13:50:00,45.77,45.8,45.76,45.79,160394.0,34.4438,34.4664,34.4363,34.4588,160394.0
2016-07-22 14:00:00,45.79,45.8,45.76,45.79,144328.0,34.4588,34.4664,34.4363,34.4588,144328.0
2016-07-22 14:10:00,45.79,45.81,45.78,45.81,250311.0,34.4588,34.4739,34.4513,34.4739,250311.0
2016-07-22 14:20:00,45.8,45.82,45.8,45.81,145966.0,34.4664,34.4814,34.4664,34.4739,145966.0
2016-07-22 14:30:00,45.81,45.82,45.8,45.81,131188.0,34.4739,34.4814,34.4664,34.4739,131188.0
2016-07-22 14:40:00,45.82,45.82,45.8,45.8,141701.0,34.4814,34.4814,34.4664,34.4664,141701.0
2016-07-22 14:50:00,45.8,45.81,45.77,45.8,346554.0,34.4664,34.4739,34.4438,34.4664,346554.0
2016-07-22 15:00:00,45.81,45.82,45.8,45.82,93641.0,34.4739,34.4814,34.4664,34.4814,93641.0
2016-07-22 15:10:00,45.82,45.84,45.81,45.83,180769.0,34.4814,34.4965,34.4739,34.4889,180769.0
2016-07-22 15:20:00,45.82,45.83,45.78,45.8,146946.0,34.4814,34.4889,34.4513,34.4664,146946.0
2016-07-22 15:30:00,45.8,45.81,45.77,45.79,214031.0,34.4664,34.4739,34.4438,34.4588,214031.0
2016-07-22 15:40:00,45.79,45.82,45.78,45.81,201574.0,34.4588,34.4814,34.4513,34.4739,201574.0
2016-07-22 15:50:00,45.81,45.83,45.76,45.82,1006690.0,34.4739,34.4889,34.4363,34.4814,1006690.0
2016-07-25 09:30:00,45.81,45.83,45.71,45.75,336706.0,34.4739,34.4889,34.3986,34.4287,336706.0
2016-07-25 09:40:00,45.74,45.77,45.61,45.66,428070.0,34.4212,34.4438,34.3234,34.361,428070.0
2016-07-25 09:50:00,45.66,45.71,45.62,45.66,313940.0,34.361,34.3986,34.3309,34.361,313940.0
2016-07-25 10:00:00,45.66,45.67,45.54,45.59,288891.0,34.361,34.3685,34.2707,34.3083,288891.0
2016-07-25 10:10:00,45.59,45.61,45.57,45.58,130732.0,34.3083,34.3234,34.2933,34.3008,130732.0
2016-07-25 10:20:00,45.57,45.59,45.5,45.57,142804.0,34.2933,34.3083,34.2406,34.2933,142804.0
2016-07-25 10:30:00,45.58,45.58,45.51,45.52,103886.0,34.3008,34.3008,34.2481,34.2557,103886.0
2016-07-25 10:40:00,45.52,45.53,45.47,45.53,266070.0,34.2557,34.2632,34.218,34.2632,266070.0
2016-07-25 10:50:00,45.53,45.54,45.5,45.53,120879.0,34.2632,34.2707,34.2406,34.2632,120879.0
2016-07-25 11:00:00,45.52,45.54,45.52,45.53,71985.0,34.2557,34.2707,34.2557,34.2632,71985.0
2016-07-25 11:10:00,45.52,45.54,45.49,45.49,85686.0,34.2557,34.2707,34.2331,34.2331,85686.0
2016-07-25 11:20:00,45.49,45.55,45.47,45.52,138795.0,34.2331,34.2782,34.218,34.2557,138795.0
2016-07-25 11:30:00,45.52,45.56,45.52,45.52,104893.0,34.2557,34.2858,34.2557,34.2557,104893.0
2016-07-25 11:40:00,45.53,45.54,45.51,45.54,63823.0,34.2632,34.2707,34.2481,34.2707,63823.0
2016-07-25 11:50:00,45.53,45.55,45.52,45.53,64121.0,34.2632,34.2782,34.2557,34.2632,64121.0
2016-07-25 12:00:00,45.54,45.54,45.51,45.53,114775.0,34.2707,34.2707,34.2481,34.2632,114775.0
2016-07-25 12:10:00,45.54,45.54,45.49,45.5,49506.0,34.2707,34.2707,34.2331,34.2406,49506.0
2016-07-25 12:20:00,45.49,45.51,45.48,45.49,207157.0,34.2331,34.2481,34.2256,34.2331,207157.0
2016-07-25 12:30:00,45.49,45.52,45.49,45.51,109269.0,34.2331,34.2557,34.2331,34.2481,109269.0
2016-07-25 12:40:00,45.51,45.58,45.51,45.57,223950.0,34.2481,34.3008,34.2481,34.2933,223950.0
2016-07-25 12:50:00,45.58,45.6,45.57,45.58,214216.0,34.3008,34.3159,34.2933,34.3008,214216.0
2016-07-25 13:00:00,45.57,45.57,45.53,45.54,123092.0,34.2933,34.2933,34.2632,34.2707,123092.0
2016-07-25 13:10:00,45.54,45.55,45.5,45.53,160040.0,34.2707,34.2782,34.2406,34.2632,160040.0
2016-07-25 13:20:00,45.52,45.57,45.52,45.57,161108.0,34.2557,34.2933,34.2557,34.2933,161108.0
2016-07-25 13:30:00,45.57,45.59,45.56,45.59,76001.0,34.2933,34.3083,34.2858,34.3083,76001.0
2016-07-25 13:40:00,45.58,45.62,45.58,45.6,120800.0,34.3008,34.3309,34.3008,34.3159,120800.0
2016-07-25 13:50:00,45.6,45.63,45.59,45.62,69327.0,34.3159,34.3384,34.3083,34.3309,69327.0
2016-07-25 14:00:00,45.62,45.64,45.59,45.61,160139.0,34.3309,34.346,34.3083,34.3234,160139.0
2016-07-25 14:10:00,45.6,45.63,45.56,45.57,408884.0,34.3159,34.3384,34.2858,34.2933,408884.0
2016-07-25 14:20:00,45.56,45.59,45.54,45.57,249678.0,34.2858,34.3083,34.2707,34.2933,249678.0
2016-07-25 14:30:00,45.57,45.59,45.56,45.57,190363.0,34.2933,34.3083,34.2858,34.2933,190363.0
2016-07-25 14:40:00,45.57,45.58,45.53,45.54,143636.0,34.2933,34.3008,34.2632,34.2707,143636.0
2016-07-25 14:50:00,45.53,45.55,45.51,45.52,107517.0,34.2632,34.2782,34.2481,34.2557,107517.0
2016-07-25 15:00:00,45.52,45.53,45.51,45.52,179303.0,34.2557,34.2632,34.2481,34.2557,179303.0
2016-07-25 15:10:00,45.52,45.55,45.52,45.54,114218.0,34.2557,34.2782,34.2557,34.2707,114218.0
2016-07-25 15:20:00,45.55,45.55,45.53,45.55,186164.0,34.2782,34.2782,34.2632,34.2782,186164.0
2016-07-25 15:30:00,45.54,45.58,45.54,45.58,265981.0,34.2707,34.3008,34.2707,34.3008,265981.0
2016-07-25 15:40:00,45.57,45.6,45.56,45.59,341793.0,34.2933,34.3159,34.2858,34.3083,341793.0
2016-07-25 15:50:00,45.59,45.6,45.55,45.58,1043342.0,34.3083,34.3159,34.2782,34.3008,1043342.0
2016-07-26 09:30:00,45.53,45.65,45.5,45.57,265162.0,34.2632,34.3535,34.2406,34.2933,265162.0
2016-07-26 09:40:00,45.57,45.59,45.49,45.54,375787.0,34.2933,34.3083,34.2331,34.2707,375787.0
2016-07-26 09:50:00,45.54,45.55,45.44,45.49,176253.0,34.2707,34.2782,34.1955,34.2331,176253.0
2016-07-26 10:00:00,45.5,45.56,45.48,45.49,141742.0,34.2406,34.2858,34.2256,34.2331,141742.0
2016-07-26 10:10:00,45.5,45.51,45.39,45.39,197770.0,34.2406,34.2481,34.1578,34.1578,197770.0
2016-07-26 10:20:00,45.4,45.41,45.36,45.38,230867.0,34.1654,34.1729,34.1352,34.1503,230867.0
2016-07-26 10:30:00,45.39,45.39,45.3,45.33,255892.0,34.1578,34.1578,34.0901,34.1127,255892.0
2016-07-26 10:40:00,45.33,45.35,45.29,45.33,236962.0,34.1127,34.1277,34.0826,34.1127,236962.0
2016-07-26 10:50:00,45.33,45.34,45.26,45.26,227197.0,34.1127,34.1202,34.06,34.06,227197.0
2016-07-26 11:00:00,45.26,45.28,45.19,45.2,164267.0,34.06,34.075,34.0073,34.0148,164267.0
2016-07-26 11:10:00,45.2,45.24,45.13,45.24,265045.0,34.0148,34.0449,33.9622,34.0449,265045.0
2016-07-26 11:20:00,45.24,45.24,45.16,45.23,184033.0,34.0449,34.0449,33.9847,34.0374,184033.0
2016-07-26 11:30:00,45.24,45.26,45.19,45.2,273840.0,34.0449,34.06,34.0073,34.0148,273840.0
2016-07-26 11:40:00,45.2,45.23,45.17,45.2,226450.0,34.0148,34.0374,33.9923,34.0148,226450.0
2016-07-26 11:50:00,45.2,45.26,45.19,45.2,252835.0,34.0148,34.06,34.0073,34.0148,252835.0
2016-07-26 12:00:00,45.2,45.23,45.19,45.2,488797.0,34.0148,34.0374,34.0073,34.0148,488797.0
2016-07-26 12:10:00,45.2,45.24,45.19,45.23,160609.0,34.0148,34.0449,34.0073,34.0374,160609.0
2016-07-26 12:20:00,45.24,45.32,45.23,45.3,211257.0,34.0449,34.1051,34.0374,34.0901,211257.0
2016-07-26 12:30:00,45.3,45.31,45.28,45.28,106902.0,34.0901,34.0976,34.075,34.075,106902.0
2016-07-26 12:40:00,45.28,45.31,45.28,45.3,89279.0,34.075,34.0976,34.075,34.0901,89279.0
2016-07-26 12:50:00,45.29,45.32,45.28,45.29,193330.0,34.0826,34.1051,34.075,34.0826,193330.0
2016-07-26 13:00:00,45.28,45.3,45.23,45.23,202474.0,34.075,34.0901,34.0374,34.0374,202474.0
2016-07-26 13:10:00,45.23,45.24,45.18,45.21,352277.0,34.0374,34.0449,33.9998,34.0224,352277.0
2016-07-26 13:20:00,45.21,45.22,45.13,45.15,105811.0,34.0224,34.0299,33.9622,33.9772,105811.0
2016-07-26 13:30:00,45.15,45.16,45.12,45.14,161132.0,33.9772,33.9847,33.9546,33.9697,161132.0
2016-07-26 13:40:00,45.14,45.17,45.13,45.16,359596.0,33.9697,33.9923,33.9622,33.9847,359596.0
2016-07-26 13:50:00,45.16,45.17,45.14,45.15,117189.0,33.9847,33.9923,33.9697,33.9772,117189.0
2016-07-26 14:00:00,45.15,45.18,45.11,45.12,169064.0,33.9772,33.9998,33.9471,33.9546,169064.0
2016-07-26 14:10:00,45.12,45.13,45.1,45.11,150351.0,33.9546,33.9622,33.9396,33.9471,150351.0
2016-07-26 14:20:00,45.11,45.15,45.08,45.12,207590.0,33.9471,33.9772,33.9245,33.9546,207590.0
2016-07-26 14:30:00,45.12,45.15,45.1,45.1,306712.0,33.9546,33.9772,33.9396,33.9396,306712.0
2016-07-26 14:40:00,45.1,45.11,45.08,45.09,182280.0,33.9396,33.9471,33.9245,33.9321,182280.0
2016-07-26 14:50:00,45.09,45.1,45.06,45.09,170617.0,33.9321,33.9396,33.9095,33.9321,170617.0
2016-07-26 15:00:00,45.09,45.12,45.08,45.09,271485.0,33.9321,33.9546,33.9245,33.9321,271485.0
2016-07-26 15:10:00,45.09,45.1,45.05,45.05,288819.0,33.9321,33.9396,33.902,33.902,288819.0
2016-07-26 15:20:00,45.05,45.1,45.04,45.1,288639.0,33.902,33.9396,33.8944,33.9396,288639.0
2016-07-26 15:30:00,45.1,45.11,45.06,45.07,416865.0,33.9396,33.9471,33.9095,33.917,416865.0
2016-07-26 15:40:00,45.08,45.08,45.03,45.04,1065409.0,33.9245,33.9245,33.8869,33.8944,1065409.0
2016-07-26 15:50:00,45.04,45.05,44.83,44.87,2998469.0,33.8944,33.902,33.7364,33.7665,2998469.0
2016-07-27 09:30:00,43.91,44.06,43.55,43.56,2915363.0,33.0441,33.1569,32.7732,32.7807,2915363.0
2016-07-27 09:40:00,43.57,43.61,43.3,43.36,2456349.0,32.7882,32.8183,32.585,32.6302,2456349.0
2016-07-27 09:50:00,43.36,43.61,43.35,43.61,1674102.0,32.6302,32.8183,32.6226,32.8183,1674102.0
2016-07-27 10:00:00,43.61,43.62,43.44,43.51,1357146.0,32.8183,32.8258,32.6904,32.743,1357146.0
2016-07-27 10:10:00,43.51,43.53,43.4,43.4,964360.0,32.743,32.7581,32.6603,32.6603,964360.0
2016-07-27 10:20:00,43.41,43.45,43.3,43.35,1058353.0,32.6678,32.6979,32.585,32.6226,1058353.0
2016-07-27 10:30:00,43.36,43.43,43.25,43.33,1133807.0,32.6302,32.6828,32.5474,32.6076,1133807.0
2016-07-27 10:40:00,43.32,43.36,43.25,43.34,954819.0,32.6001,32.6302,32.5474,32.6151,954819.0
2016-07-27 10:50:00,43.34,43.39,43.32,43.38,945961.0,32.6151,32.6527,32.6001,32.6452,945961.0
2016-07-27 11:00:00,43.38,43.39,43.28,43.34,751936.0,32.6452,32.6527,32.57,32.6151,751936.0
2016-07-27 11:10:00,43.35,43.37,43.26,43.34,789138.0,32.6226,32.6377,32.5549,32.6151,789138.0
2016-07-27 11:20:00,43.35,43.48,43.32,43.44,1135686.0,32.6226,32.7205,32.6001,32.6904,1135686.0
2016-07-27 11:30:00,43.44,43.45,43.26,43.27,703613.0,32.6904,32.6979,32.5549,32.5624,703613.0
2016-07-27 11:40:00,43.27,43.31,43.25,43.27,403436.0,32.5624,32.5925,32.5474,32.5624,403436.0
2016-07-27 11:50:00,43.27,43.34,43.24,43.31,555414.0,32.5624,32.6151,32.5399,32.5925,555414.0
2016-07-27 12:00:00,43.3,43.31,43.19,43.25,613168.0,32.585,32.5925,32.5022,32.5474,613168.0
2016-07-27 12:10:00,43.26,43.31,43.2,43.3,558509.0,32.5549,32.5925,32.5098,32.585,558509.0
2016-07-27 12:20:00,43.3,43.34,43.28,43.33,653199.0,32.585,32.6151,32.57,32.6076,653199.0
2016-07-27 12:30:00,43.32,43.35,43.3,43.32,724739.0,32.6001,32.6226,32.585,32.6001,724739.0
2016-07-27 12:40:00,43.32,43.37,43.27,43.34,378392.0,32.6001,32.6377,32.5624,32.6151,378392.0
2016-07-27 12:50:00,43.35,43.39,43.3,43.34,253603.0,32.6226,32.6527,32.585,32.6151,253603.0
2016-07-27 13:00:00,43.34,43.36,43.25,43.27,290637.0,32.6151,32.6302,32.5474,32.5624,290637.0
2016-07-27 13:10:00,43.27,43.27,43.2,43.24,451433.0,32.5624,32.5624,32.5098,32.5399,451433.0
2016-07-27 13:20:00,43.23,43.25,43.13,43.16,429979.0,32.5323,32.5474,32.4571,32.4797,429979.0
2016-07-27 13:30:00,43.17,43.23,43.16,43.21,266610.0,32.4872,32.5323,32.4797,32.5173,266610.0
2016-07-27 13:40:00,43.21,43.26,43.18,43.25,314296.0,32.5173,32.5549,32.4947,32.5474,314296.0
2016-07-27 13:50:00,43.25,43.38,43.23,43.34,595720.0,32.5474,32.6452,32.5323,32.6151,595720.0
2016-07-27 14:00:00,43.33,43.42,43.1,43.4,819473.0,32.6076,32.6753,32.4345,32.6603,819473.0
2016-07-27 14:10:00,43.4,43.64,43.39,43.49,1073653.0,32.6603,32.8409,32.6527,32.728,1073653.0
2016-07-27 14:20:00,43.5,43.55,43.4,43.4,441548.0,32.7355,32.7732,32.6603,32.6603,441548.0
2016-07-27 14:30:00,43.4,43.48,43.4,43.44,393310.0,32.6603,32.7205,32.6603,32.6904,393310.0
2016-07-27 14:40:00,43.44,43.44,43.36,43.38,360173.0,32.6904,32.6904,32.6302,32.6452,360173.0
2016-07-27 14:50:00,43.38,43.41,43.34,43.34,295998.0,32.6452,32.6678,32.6151,32.6151,295998.0
2016-07-27 15:00:00,43.34,43.4,43.33,43.39,486920.0,32.6151,32.6603,32.6076,32.6527,486920.0
2016-07-27 15:10:00,43.39,43.5,43.38,43.48,538557.0,32.6527,32.7355,32.6452,32.7205,538557.0
2016-07-27 15:20:00,43.48,43.51,43.41,43.46,1104951.0,32.7205,32.743,32.6678,32.7054,1104951.0
2016-07-27 15:30:00,43.46,43.85,43.45,43.51,912875.0,32.7054,32.9989,32.6979,32.743,912875.0
2016-07-27 15:40:00,43.5,43.58,43.47,43.48,1054603.0,32.7355,32.7957,32.7129,32.7205,1054603.0
2016-07-27 15:50:00,43.48,43.48,43.32,43.37,2328788.0,32.7205,32.7205,32.6001,32.6377,2328788.0
2016-07-28 09:30:00,43.27,43.39,43.25,43.34,867878.0,32.5624,32.6527,32.5474,32.6151,867878.0
2016-07-28 09:40:00,43.34,43.4,43.22,43.29,515039.0,32.6151,32.6603,32.5248,32.5775,515039.0
2016-07-28 09:50:00,43.3,43.42,43.29,43.42,325500.0,32.585,32.6753,32.5775,32.6753,325500.0
2016-07-28 10:00:00,43.42,43.54,43.41,43.49,600388.0,32.6753,32.7656,32.6678,32.728,600388.0
2016-07-28 10:10:00,43.5,43.5,43.43,43.5,333336.0,32.7355,32.7355,32.6828,32.7355,333336.0
2016-07-28 10:20:00,43.5,43.52,43.49,43.51,262795.0,32.7355,32.7506,32.728,32.743,262795.0
2016-07-28 10:30:00,43.51,43.51,43.38,43.38,219863.0,32.743,32.743,32.6452,32.6452,219863.0
2016-07-28 10:40:00,43.37,43.48,43.36,43.44,244439.0,32.6377,32.7205,32.6302,32.6904,244439.0
2016-07-28 10:50:00,43.43,43.5,43.41,43.47,470713.0,32.6828,32.7355,32.6678,32.7129,470713.0
2016-07-28 11:00:00,43.47,43.51,43.46,43.48,196287.0,32.7129,32.743,32.7054,32.7205,196287.0
2016-07-28 11:10:00,43.49,43.49,43.44,43.47,179349.0,32.728,32.728,32.6904,32.7129,179349.0
2016-07-28 11:20:00,43.47,43.49,43.45,43.46,197864.0,32.7129,32.728,32.6979,32.7054,197864.0
2016-07-28 11:30:00,43.46,43.48,43.42,43.45,293936.0,32.7054,32.7205,32.6753,32.6979,293936.0
2016-07-28 11:40:00,43.45,43.5,43.43,43.5,210728.0,32.6979,32.7355,32.6828,32.7355,210728.0
2016-07-28 11:50:00,43.5,43.5,43.46,43.49,142764.0,32.7355,32.7355,32.7054,32.728,142764.0
2016-07-28 12:00:00,43.49,43.52,43.47,43.51,191862.0,32.728,32.7506,32.7129,32.743,191862.0
2016-07-28 12:10:00,43.51,43.52,43.5,43.5,107867.0,32.743,32.7506,32.7355,32.7355,107867.0
2016-07-28 12:20:00,43.51,43.51,43.46,43.47,152367.0,32.743,32.743,32.7054,32.7129,152367.0
2016-07-28 12:30:00,43.47,43.5,43.45,43.47,113287.0,32.7129,32.7355,32.6979,32.7129,113287.0
2016-07-28 12:40:00,43.46,43.48,43.45,43.46,94286.0,32.7054,32.7205,32.6979,32.7054,94286.0
2016-07-28 12:50:00,43.47,43.5,43.46,43.48,116576.0,32.7129,32.7355,32.7054,32.7205,116576.0
2016-07-28 13:00:00,43.48,43.5,43.48,43.5,106450.0,32.7205,32.7355,32.7205,32.7355,106450.0
2016-07-28 13:10:00,43.5,43.58,43.49,43.58,190163.0,32.7355,32.7957,32.728,32.7957,190163.0
2016-07-28 13:20:00,43.58,43.58,43.54,43.55,154912.0,32.7957,32.7957,32.7656,32.7732,154912.0
2016-07-28 13:30:00,43.55,43.56,43.54,43.54,97513.0,32.7732,32.7807,32.7656,32.7656,97513.0
2016-07-28 13:40:00,43.55,43.55,43.52,43.54,144421.0,32.7732,32.7732,32.7506,32.7656,144421.0
2016-07-28 13:50:00,43.54,43.55,43.5,43.55,298523.0,32.7656,32.7732,32.7355,32.7732,298523.0
2016-07-28 14:00:00,43.55,43.56,43.53,43.55,122221.0,32.7732,32.7807,32.7581,32.7732,122221.0
2016-07-28 14:10:00,43.55,43.58,43.54,43.57,196423.0,32.7732,32.7957,32.7656,32.7882,196423.0
2016-07-28 14:20:00,43.58,43.58,43.54,43.54,129530.0,32.7957,32.7957,32.7656,32.7656,129530.0
2016-07-28 14:30:00,43.54,43.59,43.54,43.59,146857.0,32.7656,32.8033,32.7656,32.8033,146857.0
2016-07-28 14:40:00,43.59,43.6,43.57,43.58,158200.0,32.8033,32.8108,32.7882,32.7957,158200.0
2016-07-28 14:50:00,43.57,43.6,43.55,43.55,147128.0,32.7882,32.8108,32.7732,32.7732,147128.0
2016-07-28 15:00:00,43.55,43.57,43.55,43.57,208983.0,32.7732,32.7882,32.7732,32.7882,208983.0
2016-07-28 15:10:00,43.57,43.58,43.56,43.57,190955.0,32.7882,32.7957,32.7807,32.7882,190955.0
2016-07-28 15:20:00,43.56,43.62,43.54,43.6,327529.0,32.7807,32.8258,32.7656,32.8108,327529.0
2016-07-28 15:30:00,43.61,43.66,43.6,43.66,241472.0,32.8183,32.8559,32.8108,32.8559,241472.0
2016-07-28 15:40:00,43.66,43.69,43.65,43.66,508530.0,32.8559,32.8785,32.8484,32.8559,508530.0
2016-07-28 15:50:00,43.66,43.66,43.64,43.65,1125046.0,32.8559,32.8559,32.8409,32.8484,1125046.0
2016-07-29 09:30:00,43.72,43.75,43.61,43.63,636504.0,32.9011,32.9237,32.8183,32.8334,636504.0
2016-07-29 09:40:00,43.62,43.63,43.49,43.58,576123.0,32.8258,32.8334,32.728,32.7957,576123.0
2016-07-29 09:50:00,43.58,43.64,43.51,43.6,386536.0,32.7957,32.8409,32.743,32.8108,386536.0
2016-07-29 10:00:00,43.6,43.61,43.55,43.59,365965.0,32.8108,32.8183,32.7732,32.8033,365965.0
2016-07-29 10:10:00,43.59,43.61,43.54,43.54,468495.0,32.8033,32.8183,32.7656,32.7656,468495.0
2016-07-29 10:20:00,43.54,43.57,43.51,43.52,527744.0,32.7656,32.7882,32.743,32.7506,527744.0
2016-07-29 10:30:00,43.52,43.57,43.48,43.55,428803.0,32.7506,32.7882,32.7205,32.7732,428803.0
2016-07-29 10:40:00,43.56,43.62,43.53,43.6,306050.0,32.7807,32.8258,32.7581,32.8108,306050.0
2016-07-29 10:50:00,43.59,43.63,43.58,43.59,453773.0,32.8033,32.8334,32.7957,32.8033,453773.0
2016-07-29 11:00:00,43.6,43.66,43.59,43.63,338732.0,32.8108,32.8559,32.8033,32.8334,338732.0
2016-07-29 11:10:00,43.64,43.64,43.57,43.59,188117.0,32.8409,32.8409,32.7882,32.8033,188117.0
2016-07-29 11:20:00,43.59,43.63,43.58,43.61,291735.0,32.8033,32.8334,32.7957,32.8183,291735.0
2016-07-29 11:30:00,43.62,43.65,43.59,43.65,263975.0,32.8258,32.8484,32.8033,32.8484,263975.0
2016-07-29 11:40:00,43.65,43.65,43.62,43.62,167661.0,32.8484,32.8484,32.8258,32.8258,167661.0
2016-07-29 11:50:00,43.63,43.63,43.58,43.63,289470.0,32.8334,32.8334,32.7957,32.8334,289470.0
2016-07-29 12:00:00,43.63,43.68,43.62,43.68,335272.0,32.8334,32.871,32.8258,32.871,335272.0
2016-07-29 12:10:00,43.68,43.68,43.65,43.65,309949.0,32.871,32.871,32.8484,32.8484,309949.0
2016-07-29 12:20:00,43.66,43.66,43.64,43.65,178323.0,32.8559,32.8559,32.8409,32.8484,178323.0
2016-07-29 12:30:00,43.65,43.66,43.63,43.64,121062.0,32.8484,32.8559,32.8334,32.8409,121062.0
2016-07-29 12:40:00,43.64,43.65,43.61,43.64,241002.0,32.8409,32.8484,32.8183,32.8409,241002.0
2016-07-29 12:50:00,43.64,43.66,43.63,43.64,168919.0,32.8409,32.8559,32.8334,32.8409,168919.0
2016-07-29 13:00:00,43.64,43.65,43.62,43.63,97438.0,32.8409,32.8484,32.8258,32.8334,97438.0
2016-07-29 13:10:00,43.63,43.63,43.6,43.61,167707.0,32.8334,32.8334,32.8108,32.8183,167707.0
2016-07-29 13:20:00,43.61,43.61,43.59,43.59,103531.0,32.8183,32.8183,32.8033,32.8033,103531.0
2016-07-29 13:30:00,43.6,43.6,43.58,43.59,193648.0,32.8108,32.8108,32.7957,32.8033,193648.0
2016-07-29 13:40:00,43.59,43.61,43.58,43.61,222153.0,32.8033,32.8183,32.7957,32.8183,222153.0
2016-07-29 13:50:00,43.61,43.62,43.6,43.61,115592.0,32.8183,32.8258,32.8108,32.8183,115592.0
2016-07-29 14:00:00,43.61,43.61,43.6,43.61,322429.0,32.8183,32.8183,32.8108,32.8183,322429.0
2016-07-29 14:10:00,43.61,43.63,43.6,43.62,237363.0,32.8183,32.8334,32.8108,32.8258,237363.0
2016-07-29 14:20:00,43.61,43.63,43.6,43.61,252828.0,32.8183,32.8334,32.8108,32.8183,252828.0
2016-07-29 14:30:00,43.61,43.61,43.59,43.6,122185.0,32.8183,32.8183,32.8033,32.8108,122185.0
2016-07-29 14:40:00,43.61,43.61,43.58,43.61,123436.0,32.8183,32.8183,32.7957,32.8183,123436.0
2016-07-29 14:50:00,43.61,43.61,43.57,43.61,160031.0,32.8183,32.8183,32.7882,32.8183,160031.0
2016-07-29 15:00:00,43.61,43.63,43.58,43.63,251212.0,32.8183,32.8334,32.7957,32.8334,251212.0
2016-07-29 15:10:00,43.63,43.65,43.59,43.6,249326.0,32.8334,32.8484,32.8033,32.8108,249326.0
2016-07-29 15:20:00,43.6,43.62,43.59,43.61,214651.0,32.8108,32.8258,32.8033,32.8183,214651.0
2016-07-29 15:30:00,43.61,43.62,43.59,43.59,375314.0,32.8183,32.8258,32.8033,32.8033,375314.0
2016-07-29 15:40:00,43.6,43.64,43.58,43.63,584906.0,32.8108,32.8409,32.7957,32.8334,584906.0
2016-07-29 15:50:00,43.63,43.69,43.58,43.62,2016281.0,32.8334,32.8785,32.7957,32.8258,2016281.0
2016-08-01 09:30:00,43.69,43.74,43.59,43.66,562408.0,32.8785,32.9161,32.8033,32.8559,562408.0
2016-08-01 09:40:00,43.66,43.68,43.6,43.63,252660.0,32.8559,32.871,32.8108,32.8334,252660.0
2016-08-01 09:50:00,43.63,43.7,43.57,43.7,154228.0,32.8334,32.886,32.7882,32.886,154228.0
2016-08-01 10:00:00,43.69,43.7,43.62,43.66,184220.0,32.8785,32.886,32.8258,32.8559,184220.0
2016-08-01 10:10:00,43.66,43.76,43.65,43.74,231971.0,32.8559,32.9312,32.8484,32.9161,231971.0
2016-08-01 10:20:00,43.74,43.8,43.7,43.79,315312.0,32.9161,32.9613,32.886,32.9538,315312.0
2016-08-01 10:30:00,43.79,43.82,43.76,43.81,231882.0,32.9538,32.9763,32.9312,32.9688,231882.0
2016-08-01 10:40:00,43.82,43.82,43.76,43.77,196712.0,32.9763,32.9763,32.9312,32.9387,196712.0
2016-08-01 10:50:00,43.77,43.77,43.7,43.71,137860.0,32.9387,32.9387,32.886,32.8936,137860.0
2016-08-01 11:00:00,43.71,43.78,43.7,43.77,361000.0,32.8936,32.9462,32.886,32.9387,361000.0
2016-08-01 11:10:00,43.77,43.79,43.74,43.76,198145.0,32.9387,32.9538,32.9161,32.9312,198145.0
2016-08-01 11:20:00,43.76,43.83,43.74,43.8,211725.0,32.9312,32.9839,32.9161,32.9613,211725.0
2016-08-01 11:30:00,43.79,43.8,43.72,43.77,366881.0,32.9538,32.9613,32.9011,32.9387,366881.0
2016-08-01 11:40:00,43.77,43.77,43.72,43.72,132683.0,32.9387,32.9387,32.9011,32.9011,132683.0
2016-08-01 11:50:00,43.72,43.73,43.64,43.64,264752.0,32.9011,32.9086,32.8409,32.8409,264752.0
2016-08-01 12:00:00,43.64,43.68,43.63,43.66,163516.0,32.8409,32.871,32.8334,32.8559,163516.0
2016-08-01 12:10:00,43.66,43.66,43.54,43.55,270550.0,32.8559,32.8559,32.7656,32.7732,270550.0
2016-08-01 12:20:00,43.55,43.57,43.54,43.57,150339.0,32.7732,32.7882,32.7656,32.7882,150339.0
2016-08-01 12:30:00,43.57,43.59,43.56,43.58,179145.0,32.7882,32.8033,32.7807,32.7957,179145.0
2016-08-01 12:40:00,43.58,43.63,43.58,43.62,161786.0,32.7957,32.8334,32.7957,32.8258,161786.0
2016-08-01 12:50:00,43.62,43.62,43.6,43.61,53427.0,32.8258,32.8258,32.8108,32.8183,53427.0
2016-08-01 13:00:00,43.6,43.61,43.57,43.6,95456.0,32.8108,32.8183,32.7882,32.8108,95456.0
2016-08-01 13:10:00,43.6,43.68,43.59,43.66,183265.0,32.8108,32.871,32.8033,32.8559,183265.0
2016-08-01 13:20:00,43.66,43.67,43.62,43.63,140835.0,32.8559,32.8635,32.8258,32.8334,140835.0
2016-08-01 13:30:00,43.62,43.63,43.59,43.59,148485.0,32.8258,32.8334,32.8033,32.8033,148485.0
2016-08-01 13:40:00,43.59,43.59,43.55,43.57,144644.0,32.8033,32.8033,32.7732,32.7882,144644.0
2016-08-01 13:50:00,43.57,43.63,43.55,43.63,211299.0,32.7882,32.8334,32.7732,32.8334,211299.0
2016-08-01 14:00:00,43.62,43.65,43.6,43.63,253422.0,32.8258,32.8484,32.8108,32.8334,253422.0
2016-08-01 14:10:00,43.62,43.68,43.59,43.68,280856.0,32.8258,32.871,32.8033,32.871,280856.0
2016-08-01 14:20:00,43.68,43.69,43.63,43.64,189472.0,32.871,32.8785,32.8334,32.8409,189472.0
2016-08-01 14:30:00,43.64,43.66,43.61,43.62,227492.0,32.8409,32.8559,32.8183,32.8258,227492.0
2016-08-01 14:40:00,43.62,43.62,43.59,43.61,133098.0,32.8258,32.8258,32.8033,32.8183,133098.0
2016-08-01 14:50:00,43.61,43.61,43.58,43.59,129467.0,32.8183,32.8183,32.7957,32.8033,129467.0
2016-08-01 15:00:00,43.59,43.62,43.52,43.53,392137.0,32.8033,32.8258,32.7506,32.7581,392137.0
2016-08-01 15:10:00,43.53,43.55,43.51,43.52,408171.0,32.7581,32.7732,32.743,32.7506,408171.0
2016-08-01 15:20:00,43.52,43.54,43.5,43.51,211777.0,32.7506,32.7656,32.7355,32.743,211777.0
2016-08-01 15:30:00,43.51,43.52,43.5,43.52,284084.0,32.743,32.7506,32.7355,32.7506,284084.0
2016-08-01 15:40:00,43.52,43.52,43.48,43.48,946695.0,32.7506,32.7506,32.7205,32.7205,946695.0
2016-08-01 15:50:00,43.48,43.49,43.43,43.46,1731362.0,32.7205,32.728,32.6828,32.7054,1731362.0
2016-08-02 09:30:00,43.35,43.53,43.33,43.4,1109548.0,32.6226,32.7581,32.6076,32.6603,1109548.0
2016-08-02 09:40:00,43.41,43.52,43.4,43.42,433552.0,32.6678,32.7506,32.6603,32.6753,433552.0
2016-08-02 09:50:00,43.43,43.46,43.41,43.43,656885.0,32.6828,32.7054,32.6678,32.6828,656885.0
2016-08-02 10:00:00,43.43,43.44,43.39,43.42,391551.0,32.6828,32.6904,32.6527,32.6753,391551.0
2016-08-02 10:10:00,43.41,43.44,43.38,43.41,343179.0,32.6678,32.6904,32.6452,32.6678,343179.0
2016-08-02 10:20:00,43.41,43.48,43.4,43.48,237563.0,32.6678,32.7205,32.6603,32.7205,237563.0
2016-08-02 10:30:00,43.48,43.51,43.44,43.49,383382.0,32.7205,32.743,32.6904,32.728,383382.0
2016-08-02 10:40:00,43.48,43.5,43.37,43.37,319581.0,32.7205,32.7355,32.6377,32.6377,319581.0
2016-08-02 10:50:00,43.37,43.38,43.31,43.38,200240.0,32.6377,32.6452,32.5925,32.6452,200240.0
2016-08-02 11:00:00,43.38,43.45,43.37,43.45,281409.0,32.6452,32.6979,32.6377,32.6979,281409.0
2016-08-02 11:10:00,43.45,43.48,43.43,43.48,243410.0,32.6979,32.7205,32.6828,32.7205,243410.0
2016-08-02 11:20:00,43.48,43.5,43.46,43.46,224433.0,32.7205,32.7355,32.7054,32.7054,224433.0
2016-08-02 11:30:00,43.46,43.48,43.42,43.45,232359.0,32.7054,32.7205,32.6753,32.6979,232359.0
2016-08-02 11:40:00,43.45,43.48,43.43,43.48,305804.0,32.6979,32.7205,32.6828,32.7205,305804.0
2016-08-02 11:50:00,43.48,43.48,43.42,43.44,205020.0,32.7205,32.7205,32.6753,32.6904,205020.0
2016-08-02 12:00:00,43.44,43.45,43.43,43.44,239208.0,32.6904,32.6979,32.6828,32.6904,239208.0
2016-08-02 12:10:00,43.44,43.46,43.39,43.45,376212.0,32.6904,32.7054,32.6527,32.6979,376212.0
2016-08-02 12:20:00,43.45,43.46,43.41,43.42,275556.0,32.6979,32.7054,32.6678,32.6753,275556.0
2016-08-02 12:30:00,43.42,43.46,43.41,43.46,166446.0,32.6753,32.7054,32.6678,32.7054,166446.0
2016-08-02 12:40:00,43.46,43.51,43.43,43.5,132398.0,32.7054,32.743,32.6828,32.7355,132398.0
2016-08-02 12:50:00,43.5,43.51,43.42,43.45,217370.0,32.7355,32.743,32.6753,32.6979,217370.0
2016-08-02 13:00:00,43.44,43.47,43.41,43.41,190363.0,32.6904,32.7129,32.6678,32.6678,190363.0
2016-08-02 13:10:00,43.41,43.42,43.36,43.38,223759.0,32.6678,32.6753,32.6302,32.6452,223759.0
2016-08-02 13:20:00,43.37,43.43,43.37,43.42,137882.0,32.6377,32.6828,32.6377,32.6753,137882.0
2016-08-02 13:30:00,43.42,43.43,43.38,43.4,276211.0,32.6753,32.6828,32.6452,32.6603,276211.0
2016-08-02 13:40:00,43.4,43.45,43.4,43.45,161209.0,32.6603,32.6979,32.6603,32.6979,161209.0
2016-08-02 13:50:00,43.45,43.45,43.42,43.43,204687.0,32.6979,32.6979,32.6753,32.6828,204687.0
2016-08-02 14:00:00,43.43,43.46,43.4,43.45,236790.0,32.6828,32.7054,32.6603,32.6979,236790.0
2016-08-02 14:10:00,43.45,43.45,43.42,43.44,177514.0,32.6979,32.6979,32.6753,32.6904,177514.0
2016-08-02 14:20:00,43.45,43.49,43.44,43.46,216955.0,32.6979,32.728,32.6904,32.7054,216955.0
2016-08-02 14:30:00,43.46,43.47,43.45,43.45,174136.0,32.7054,32.7129,32.6979,32.6979,174136.0
2016-08-02 14:40:00,43.46,43.48,43.44,43.46,299783.0,32.7054,32.7205,32.6904,32.7054,299783.0
2016-08-02 14:50:00,43.45,43.46,43.42,43.44,164114.0,32.6979,32.7054,32.6753,32.6904,164114.0
2016-08-02 15:00:00,43.44,43.47,43.43,43.45,158487.0,32.6904,32.7129,32.6828,32.6979,158487.0
2016-08-02 15:10:00,43.44,43.46,43.42,43.46,245638.0,32.6904,32.7054,32.6753,32.7054,245638.0
2016-08-02 15:20:00,43.46,43.47,43.45,43.46,112529.0,32.7054,32.7129,32.6979,32.7054,112529.0
2016-08-02 15:30:00,43.46,43.54,43.45,43.53,340538.0,32.7054,32.7656,32.6979,32.7581,340538.0
2016-08-02 15:40:00,43.53,43.58,43.48,43.56,423096.0,32.7581,32.7957,32.7205,32.7807,423096.0
2016-08-02 15:50:00,43.56,43.56,43.52,43.54,722837.0,32.7807,32.7807,32.7506,32.7656,722837.0
2016-08-03 09:30:00,43.66,43.7,43.5,43.5,631064.0,32.8559,32.886,32.7355,32.7355,631064.0
2016-08-03 09:40:00,43.51,43.6,43.47,43.58,316270.0,32.743,32.8108,32.7129,32.7957,316270.0
2016-08-03 09:50:00,43.58,43.58,43.44,43.47,298938.0,32.7957,32.7957,32.6904,32.7129,298938.0
2016-08-03 10:00:00,43.47,43.49,43.42,43.49,225281.0,32.7129,32.728,32.6753,32.728,225281.0
2016-08-03 10:10:00,43.48,43.53,43.43,43.45,334473.0,32.7205,32.7581,32.6828,32.6979,334473.0
2016-08-03 10:20:00,43.44,43.46,43.37,43.38,309264.0,32.6904,32.7054,32.6377,32.6452,309264.0
2016-08-03 10:30:00,43.39,43.46,43.38,43.43,233862.0,32.6527,32.7054,32.6452,32.6828,233862.0
2016-08-03 10:40:00,43.42,43.48,43.42,43.43,294654.0,32.6753,32.7205,32.6753,32.6828,294654.0
2016-08-03 10:50:00,43.43,43.47,43.41,43.47,231186.0,32.6828,32.7129,32.6678,32.7129,231186.0
2016-08-03 11:00:00,43.47,43.48,43.45,43.46,187480.0,32.7129,32.7205,32.6979,32.7054,187480.0
2016-08-03 11:10:00,43.46,43.5,43.45,43.48,218900.0,32.7054,32.7355,32.6979,32.7205,218900.0
2016-08-03 11:20:00,43.48,43.53,43.47,43.51,245708.0,32.7205,32.7581,32.7129,32.743,245708.0
2016-08-03 11:30:00,43.5,43.51,43.47,43.48,221859.0,32.7355,32.743,32.7129,32.7205,221859.0
2016-08-03 11:40:00,43.49,43.5,43.45,43.49,315020.0,32.728,32.7355,32.6979,32.728,315020.0
2016-08-03 11:50:00,43.49,43.53,43.49,43.53,140934.0,32.728,32.7581,32.728,32.7581,140934.0
2016-08-03 12:00:00,43.52,43.54,43.5,43.54,188333.0,32.7506,32.7656,32.7355,32.7656,188333.0
2016-08-03 12:10:00,43.54,43.54,43.53,43.54,164673.0,32.7656,32.7656,32.7581,32.7656,164673.0
2016-08-03 12:20:00,43.54,43.56,43.52,43.55,305706.0,32.7656,32.7807,32.7506,32.7732,305706.0
2016-08-03 12:30:00,43.54,43.58,43.54,43.57,296601.0,32.7656,32.7957,32.7656,32.7882,296601.0
2016-08-03 12:40:00,43.57,43.57,43.53,43.54,91055.0,32.7882,32.7882,32.7581,32.7656,91055.0
2016-08-03 12:50:00,43.54,43.55,43.53,43.53,115188.0,32.7656,32.7732,32.7581,32.7581,115188.0
2016-08-03 13:00:00,43.53,43.56,43.52,43.52,240274.0,32.7581,32.7807,32.7506,32.7506,240274.0
2016-08-03 13:10:00,43.52,43.55,43.52,43.54,199924.0,32.7506,32.7732,32.7506,32.7656,199924.0
2016-08-03 13:20:00,43.53,43.54,43.53,43.53,123435.0,32.7581,32.7656,32.7581,32.7581,123435.0
2016-08-03 13:30:00,43.54,43.54,43.53,43.54,117655.0,32.7656,32.7656,32.7581,32.7656,117655.0
2016-08-03 13:40:00,43.54,43.54,43.47,43.47,191971.0,32.7656,32.7656,32.7129,32.7129,191971.0
2016-08-03 13:50:00,43.47,43.56,43.47,43.55,335373.0,32.7129,32.7807,32.7129,32.7732,335373.0
2016-08-03 14:00:00,43.55,43.56,43.5,43.52,226625.0,32.7732,32.7807,32.7355,32.7506,226625.0
2016-08-03 14:10:00,43.52,43.56,43.52,43.52,356796.0,32.7506,32.7807,32.7506,32.7506,356796.0
2016-08-03 14:20:00,43.52,43.57,43.52,43.57,312634.0,32.7506,32.7882,32.7506,32.7882,312634.0
2016-08-03 14:30:00,43.57,43.57,43.53,43.54,192458.0,32.7882,32.7882,32.7581,32.7656,192458.0
2016-08-03 14:40:00,43.55,43.58,43.54,43.55,179720.0,32.7732,32.7957,32.7656,32.7732,179720.0
2016-08-03 14:50:00,43.55,43.56,43.54,43.56,200267.0,32.7732,32.7807,32.7656,32.7807,200267.0
2016-08-03 15:00:00,43.55,43.56,43.53,43.54,259567.0,32.7732,32.7807,32.7581,32.7656,259567.0
2016-08-03 15:10:00,43.54,43.54,43.51,43.54,185458.0,32.7656,32.7656,32.743,32.7656,185458.0
2016-08-03 15:20:00,43.54,43.55,43.52,43.54,418987.0,32.7656,32.7732,32.7506,32.7656,418987.0
2016-08-03 15:30:00,43.54,43.54,43.53,43.54,185047.0,32.7656,32.7656,32.7581,32.7656,185047.0
2016-08-03 15:40:00,43.53,43.57,43.52,43.56,399166.0,32.7581,32.7882,32.7506,32.7807,399166.0
2016-08-03 15:50:00,43.57,43.65,43.56,43.63,1071899.0,32.7882,32.8484,32.7807,32.8334,1071899.0
2016-08-04 09:30:00,43.56,43.8,43.55,43.59,874644.0,32.7807,32.9613,32.7732,32.8033,874644.0
2016-08-04 09:40:00,43.6,43.72,43.57,43.69,387765.0,32.8108,32.9011,32.7882,32.8785,387765.0
2016-08-04 09:50:00,43.69,43.77,43.67,43.71,226762.0,32.8785,32.9387,32.8635,32.8936,226762.0
2016-08-04 10:00:00,43.71,43.72,43.58,43.62,212303.0,32.8936,32.9011,32.7957,32.8258,212303.0
2016-08-04 10:10:00,43.61,43.63,43.53,43.54,198352.0,32.8183,32.8334,32.7581,32.7656,198352.0
2016-08-04 10:20:00,43.54,43.57,43.47,43.5,335558.0,32.7656,32.7882,32.7129,32.7355,335558.0
2016-08-04 10:30:00,43.49,43.53,43.47,43.5,252039.0,32.728,32.7581,32.7129,32.7355,252039.0
2016-08-04 10:40:00,43.5,43.53,43.49,43.5,470648.0,32.7355,32.7581,32.728,32.7355,470648.0
2016-08-04 10:50:00,43.5,43.51,43.46,43.49,248431.0,32.7355,32.743,32.7054,32.728,248431.0
2016-08-04 11:00:00,43.48,43.52,43.48,43.51,266585.0,32.7205,32.7506,32.7205,32.743,266585.0
2016-08-04 11:10:00,43.51,43.51,43.48,43.48,182561.0,32.743,32.743,32.7205,32.7205,182561.0
2016-08-04 11:20:00,43.48,43.49,43.42,43.45,218765.0,32.7205,32.728,32.6753,32.6979,218765.0
2016-08-04 11:30:00,43.45,43.52,43.44,43.5,219564.0,32.6979,32.7506,32.6904,32.7355,219564.0
2016-08-04 11:40:00,43.5,43.53,43.47,43.52,287918.0,32.7355,32.7581,32.7129,32.7506,287918.0
2016-08-04 11:50:00,43.53,43.53,43.48,43.49,180345.0,32.7581,32.7581,32.7205,32.728,180345.0
2016-08-04 12:00:00,43.49,43.54,43.48,43.54,274526.0,32.728,32.7656,32.7205,32.7656,274526.0
2016-08-04 12:10:00,43.54,43.54,43.51,43.51,80300.0,32.7656,32.7656,32.743,32.743,80300.0
2016-08-04 12:20:00,43.52,43.52,43.48,43.49,84071.0,32.7506,32.7506,32.7205,32.728,84071.0
2016-08-04 12:30:00,43.48,43.49,43.45,43.47,247706.0,32.7205,32.728,32.6979,32.7129,247706.0
2016-08-04 12:40:00,43.47,43.48,43.45,43.48,213298.0,32.7129,32.7205,32.6979,32.7205,213298.0
2016-08-04 12:50:00,43.47,43.5,43.47,43.48,359818.0,32.7129,32.7355,32.7129,32.7205,359818.0
2016-08-04 13:00:00,43.48,43.49,43.47,43.48,117301.0,32.7205,32.728,32.7129,32.7205,117301.0
2016-08-04 13:10:00,43.48,43.5,43.46,43.48,222891.0,32.7205,32.7355,32.7054,32.7205,222891.0
2016-08-04 13:20:00,43.48,43.5,43.44,43.46,134487.0,32.7205,32.7355,32.6904,32.7054,134487.0
2016-08-04 13:30:00,43.46,43.46,43.43,43.44,82976.0,32.7054,32.7054,32.6828,32.6904,82976.0
2016-08-04 13:40:00,43.45,43.45,43.43,43.44,126395.0,32.6979,32.6979,32.6828,32.6904,126395.0
2016-08-04 13:50:00,43.44,43.45,43.42,43.44,162491.0,32.6904,32.6979,32.6753,32.6904,162491.0
2016-08-04 14:00:00,43.45,43.47,43.44,43.47,130489.0,32.6979,32.7129,32.6904,32.7129,130489.0
2016-08-04 14:10:00,43.47,43.47,43.43,43.43,458578.0,32.7129,32.7129,32.6828,32.6828,458578.0
2016-08-04 14:20:00,43.43,43.43,43.4,43.41,123645.0,32.6828,32.6828,32.6603,32.6678,123645.0
2016-08-04 14:30:00,43.41,43.47,43.41,43.46,206671.0,32.6678,32.7129,32.6678,32.7054,206671.0
2016-08-04 14:40:00,43.46,43.46,43.44,43.45,213451.0,32.7054,32.7054,32.6904,32.6979,213451.0
2016-08-04 14:50:00,43.45,43.46,43.44,43.45,154792.0,32.6979,32.7054,32.6904,32.6979,154792.0
2016-08-04 15:00:00,43.44,43.45,43.43,43.45,158311.0,32.6904,32.6979,32.6828,32.6979,158311.0
2016-08-04 15:10:00,43.44,43.45,43.42,43.45,166757.0,32.6904,32.6979,32.6753,32.6979,166757.0
2016-08-04 15:20:00,43.45,43.46,43.44,43.45,156871.0,32.6979,32.7054,32.6904,32.6979,156871.0
2016-08-04 15:30:00,43.45,43.52,43.45,43.51,370750.0,32.6979,32.7506,32.6979,32.743,370750.0
2016-08-04 15:40:00,43.51,43.53,43.5,43.53,228701.0,32.743,32.7581,32.7355,32.7581,228701.0
2016-08-04 15:50:00,43.53,43.56,43.48,43.49,1050639.0,32.7581,32.7807,32.7205,32.728,1050639.0
2016-08-05 09:30:00,43.65,43.75,43.59,43.68,464801.0,32.8484,32.9237,32.8033,32.871,464801.0
2016-08-05 09:40:00,43.67,43.73,43.67,43.71,615502.0,32.8635,32.9086,32.8635,32.8936,615502.0
2016-08-05 09:50:00,43.72,43.72,43.65,43.66,203720.0,32.9011,32.9011,32.8484,32.8559,203720.0
2016-08-05 10:00:00,43.66,43.66,43.57,43.58,188411.0,32.8559,32.8559,32.7882,32.7957,188411.0
2016-08-05 10:10:00,43.58,43.6,43.53,43.58,271756.0,32.7957,32.8108,32.7581,32.7957,271756.0
2016-08-05 10:20:00,43.58,43.62,43.56,43.61,205014.0,32.7957,32.8258,32.7807,32.8183,205014.0
2016-08-05 10:30:00,43.61,43.61,43.58,43.6,601040.0,32.8183,32.8183,32.7957,32.8108,601040.0
2016-08-05 10:40:00,43.6,43.64,43.58,43.64,272318.0,32.8108,32.8409,32.7957,32.8409,272318.0
2016-08-05 10:50:00,43.64,43.69,43.62,43.66,129057.0,32.8409,32.8785,32.8258,32.8559,129057.0
2016-08-05 11:00:00,43.66,43.7,43.66,43.68,157428.0,32.8559,32.886,32.8559,32.871,157428.0
2016-08-05 11:10:00,43.68,43.72,43.68,43.7,240621.0,32.871,32.9011,32.871,32.886,240621.0
2016-08-05 11:20:00,43.7,43.72,43.69,43.72,179446.0,32.886,32.9011,32.8785,32.9011,179446.0
2016-08-05 11:30:00,43.72,43.72,43.7,43.72,184258.0,32.9011,32.9011,32.886,32.9011,184258.0
2016-08-05 11:40:00,43.71,43.72,43.66,43.67,255802.0,32.8936,32.9011,32.8559,32.8635,255802.0
2016-08-05 11:50:00,43.66,43.68,43.66,43.68,128302.0,32.8559,32.871,32.8559,32.871,128302.0
2016-08-05 12:00:00,43.68,43.7,43.67,43.7,107929.0,32.871,32.886,32.8635,32.886,107929.0
2016-08-05 12:10:00,43.7,43.72,43.69,43.71,102237.0,32.886,32.9011,32.8785,32.8936,102237.0
2016-08-05 12:20:00,43.71,43.71,43.69,43.69,65971.0,32.8936,32.8936,32.8785,32.8785,65971.0
2016-08-05 12:30:00,43.69,43.7,43.67,43.68,147771.0,32.8785,32.886,32.8635,32.871,147771.0
2016-08-05 12:40:00,43.68,43.69,43.67,43.68,127887.0,32.871,32.8785,32.8635,32.871,127887.0
2016-08-05 12:50:00,43.68,43.7,43.67,43.69,100769.0,32.871,32.886,32.8635,32.8785,100769.0
2016-08-05 13:00:00,43.68,43.69,43.62,43.62,64884.0,32.871,32.8785,32.8258,32.8258,64884.0
2016-08-05 13:10:00,43.62,43.63,43.59,43.59,87985.0,32.8258,32.8334,32.8033,32.8033,87985.0
2016-08-05 13:20:00,43.59,43.6,43.58,43.59,126795.0,32.8033,32.8108,32.7957,32.8033,126795.0
2016-08-05 13:30:00,43.59,43.6,43.55,43.55,85413.0,32.8033,32.8108,32.7732,32.7732,85413.0
2016-08-05 13:40:00,43.55,43.57,43.55,43.56,94415.0,32.7732,32.7882,32.7732,32.7807,94415.0
2016-08-05 13:50:00,43.57,43.57,43.53,43.55,115618.0,32.7882,32.7882,32.7581,32.7732,115618.0
2016-08-05 14:00:00,43.54,43.54,43.5,43.53,133409.0,32.7656,32.7656,32.7355,32.7581,133409.0
2016-08-05 14:10:00,43.53,43.53,43.5,43.53,170893.0,32.7581,32.7581,32.7355,32.7581,170893.0
2016-08-05 14:20:00,43.52,43.53,43.51,43.51,88101.0,32.7506,32.7581,32.743,32.743,88101.0
2016-08-05 14:30:00,43.52,43.52,43.47,43.47,227699.0,32.7506,32.7506,32.7129,32.7129,227699.0
2016-08-05 14:40:00,43.47,43.48,43.44,43.45,211446.0,32.7129,32.7205,32.6904,32.6979,211446.0
2016-08-05 14:50:00,43.45,43.46,43.41,43.46,219586.0,32.6979,32.7054,32.6678,32.7054,219586.0
2016-08-05 15:00:00,43.46,43.48,43.45,43.48,184788.0,32.7054,32.7205,32.6979,32.7205,184788.0
2016-08-05 15:10:00,43.48,43.51,43.46,43.46,210358.0,32.7205,32.743,32.7054,32.7054,210358.0
2016-08-05 15:20:00,43.47,43.47,43.44,43.44,237763.0,32.7129,32.7129,32.6904,32.6904,237763.0
2016-08-05 15:30:00,43.45,43.47,43.42,43.45,381853.0,32.6979,32.7129,32.6753,32.6979,381853.0
2016-08-05 15:40:00,43.45,43.48,43.42,43.42,310684.0,32.6979,32.7205,32.6753,32.6753,310684.0
2016-08-05 15:50:00,43.43,43.48,43.42,43.48,924654.0,32.6828,32.7205,32.6753,32.7205,924654.0
2016-08-08 09:30:00,43.43,43.49,43.22,43.27,620369.0,32.6828,32.728,32.5248,32.5624,620369.0
2016-08-08 09:40:00,43.26,43.3,43.25,43.3,204314.0,32.5549,32.585,32.5474,32.585,204314.0
2016-08-08 09:50:00,43.3,43.39,43.29,43.32,245895.0,32.585,32.6527,32.5775,32.6001,245895.0
2016-08-08 10:00:00,43.33,43.41,43.32,43.36,215727.0,32.6076,32.6678,32.6001,32.6302,215727.0
2016-08-08 10:10:00,43.35,43.39,43.33,43.39,149869.0,32.6226,32.6527,32.6076,32.6527,149869.0
2016-08-08 10:20:00,43.39,43.51,43.39,43.45,226569.0,32.6527,32.743,32.6527,32.6979,226569.0
2016-08-08 10:30:00,43.45,43.47,43.4,43.47,128506.0,32.6979,32.7129,32.6603,32.7129,128506.0
2016-08-08 10:40:00,43.47,43.48,43.45,43.47,186063.0,32.7129,32.7205,32.6979,32.7129,186063.0
2016-08-08 10:50:00,43.48,43.52,43.45,43.46,199360.0,32.7205,32.7506,32.6979,32.7054,199360.0
2016-08-08 11:00:00,43.45,43.47,43.41,43.43,168004.0,32.6979,32.7129,32.6678,32.6828,168004.0
2016-08-08 11:10:00,43.44,43.44,43.38,43.38,125401.0,32.6904,32.6904,32.6452,32.6452,125401.0
2016-08-08 11:20:00,43.38,43.45,43.38,43.43,153760.0,32.6452,32.6979,32.6452,32.6828,153760.0
2016-08-08 11:30:00,43.42,43.46,43.41,43.44,154069.0,32.6753,32.7054,32.6678,32.6904,154069.0
2016-08-08 11:40:00,43.44,43.46,43.44,43.45,75911.0,32.6904,32.7054,32.6904,32.6979,75911.0
2016-08-08 11:50:00,43.46,43.47,43.42,43.42,94302.0,32.7054,32.7129,32.6753,32.6753,94302.0
2016-08-08 12:00:00,43.42,43.43,43.4,43.4,79078.0,32.6753,32.6828,32.6603,32.6603,79078.0
2016-08-08 12:10:00,43.4,43.44,43.4,43.43,123926.0,32.6603,32.6904,32.6603,32.6828,123926.0
2016-08-08 12:20:00,43.43,43.45,43.39,43.39,113543.0,32.6828,32.6979,32.6527,32.6527,113543.0
2016-08-08 12:30:00,43.39,43.39,43.36,43.36,87250.0,32.6527,32.6527,32.6302,32.6302,87250.0
2016-08-08 12:40:00,43.36,43.37,43.33,43.34,95313.0,32.6302,32.6377,32.6076,32.6151,95313.0
2016-08-08 12:50:00,43.34,43.36,43.33,43.34,89719.0,32.6151,32.6302,32.6076,32.6151,89719.0
2016-08-08 13:00:00,43.35,43.35,43.32,43.33,63755.0,32.6226,32.6226,32.6001,32.6076,63755.0
2016-08-08 13:10:00,43.33,43.37,43.33,43.36,114875.0,32.6076,32.6377,32.6076,32.6302,114875.0
2016-08-08 13:20:00,43.35,43.37,43.31,43.31,157280.0,32.6226,32.6377,32.5925,32.5925,157280.0
2016-08-08 13:30:00,43.31,43.35,43.31,43.34,54432.0,32.5925,32.6226,32.5925,32.6151,54432.0
2016-08-08 13:40:00,43.34,43.37,43.34,43.34,89435.0,32.6151,32.6377,32.6151,32.6151,89435.0
2016-08-08 13:50:00,43.34,43.36,43.34,43.36,67173.0,32.6151,32.6302,32.6151,32.6302,67173.0
2016-08-08 14:00:00,43.36,43.39,43.34,43.38,114178.0,32.6302,32.6527,32.6151,32.6452,114178.0
2016-08-08 14:10:00,43.38,43.39,43.36,43.38,116991.0,32.6452,32.6527,32.6302,32.6452,116991.0
2016-08-08 14:20:00,43.38,43.38,43.36,43.37,70737.0,32.6452,32.6452,32.6302,32.6377,70737.0
2016-08-08 14:30:00,43.37,43.37,43.35,43.37,79924.0,32.6377,32.6377,32.6226,32.6377,79924.0
2016-08-08 14:40:00,43.37,43.37,43.35,43.36,78925.0,32.6377,32.6377,32.6226,32.6302,78925.0
2016-08-08 14:50:00,43.36,43.37,43.34,43.34,99201.0,32.6302,32.6377,32.6151,32.6151,99201.0
2016-08-08 15:00:00,43.34,43.36,43.34,43.36,80895.0,32.6151,32.6302,32.6151,32.6302,80895.0
2016-08-08 15:10:00,43.35,43.38,43.35,43.38,119491.0,32.6226,32.6452,32.6226,32.6452,119491.0
2016-08-08 15:20:00,43.37,43.38,43.35,43.38,129210.0,32.6377,32.6452,32.6226,32.6452,129210.0
2016-08-08 15:30:00,43.37,43.39,43.37,43.39,149287.0,32.6377,32.6527,32.6377,32.6527,149287.0
2016-08-08 15:40:00,43.39,43.42,43.39,43.41,225517.0,32.6527,32.6753,32.6527,32.6678,225517.0
2016-08-08 15:50:00,43.41,43.44,43.4,43.43,526473.0,32.6678,32.6904,32.6603,32.6828,526473.0
2016-08-09 09:30:00,43.5,43.52,43.37,43.44,318708.0,32.7355,32.7506,32.6377,32.6904,318708.0
2016-08-09 09:40:00,43.43,43.55,43.42,43.54,184700.0,32.6828,32.7732,32.6753,32.7656,184700.0
2016-08-09 09:50:00,43.54,43.58,43.49,43.58,214210.0,32.7656,32.7957,32.728,32.7957,214210.0
2016-08-09 10:00:00,43.58,43.61,43.54,43.57,178503.0,32.7957,32.8183,32.7656,32.7882,178503.0
2016-08-09 10:10:00,43.57,43.61,43.56,43.61,183465.0,32.7882,32.8183,32.7807,32.8183,183465.0
2016-08-09 10:20:00,43.6,43.61,43.58,43.61,111939.0,32.8108,32.8183,32.7957,32.8183,111939.0
2016-08-09 10:30:00,43.61,43.61,43.56,43.58,138099.0,32.8183,32.8183,32.7807,32.7957,138099.0
2016-08-09 10:40:00,43.58,43.61,43.55,43.6,204055.0,32.7957,32.8183,32.7732,32.8108,204055.0
2016-08-09 10:50:00,43.61,43.63,43.59,43.61,181103.0,32.8183,32.8334,32.8033,32.8183,181103.0
2016-08-09 11:00:00,43.61,43.64,43.6,43.62,196993.0,32.8183,32.8409,32.8108,32.8258,196993.0
2016-08-09 11:10:00,43.63,43.64,43.62,43.62,108498.0,32.8334,32.8409,32.8258,32.8258,108498.0
2016-08-09 11:20:00,43.63,43.63,43.56,43.6,186098.0,32.8334,32.8334,32.7807,32.8108,186098.0
2016-08-09 11:30:00,43.59,43.61,43.58,43.59,102708.0,32.8033,32.8183,32.7957,32.8033,102708.0
2016-08-09 11:40:00,43.59,43.62,43.58,43.61,99713.0,32.8033,32.8258,32.7957,32.8183,99713.0
2016-08-09 11:50:00,43.61,43.61,43.55,43.57,153084.0,32.8183,32.8183,32.7732,32.7882,153084.0
2016-08-09 12:00:00,43.58,43.61,43.55,43.59,163768.0,32.7957,32.8183,32.7732,32.8033,163768.0
2016-08-09 12:10:00,43.59,43.61,43.57,43.58,113091.0,32.8033,32.8183,32.7882,32.7957,113091.0
2016-08-09 12:20:00,43.58,43.58,43.52,43.54,135237.0,32.7957,32.7957,32.7506,32.7656,135237.0
2016-08-09 12:30:00,43.54,43.57,43.52,43.55,66854.0,32.7656,32.7882,32.7506,32.7732,66854.0
2016-08-09 12:40:00,43.56,43.57,43.54,43.55,98117.0,32.7807,32.7882,32.7656,32.7732,98117.0
2016-08-09 12:50:00,43.55,43.57,43.53,43.55,93502.0,32.7732,32.7882,32.7581,32.7732,93502.0
2016-08-09 13:00:00,43.55,43.55,43.53,43.53,61927.0,32.7732,32.7732,32.7581,32.7581,61927.0
2016-08-09 13:10:00,43.54,43.55,43.52,43.55,73729.0,32.7656,32.7732,32.7506,32.7732,73729.0
2016-08-09 13:20:00,43.55,43.55,43.53,43.54,81251.0,32.7732,32.7732,32.7581,32.7656,81251.0
2016-08-09 13:30:00,43.54,43.55,43.51,43.52,85679.0,32.7656,32.7732,32.743,32.7506,85679.0
2016-08-09 13:40:00,43.51,43.52,43.48,43.5,99718.0,32.743,32.7506,32.7205,32.7355,99718.0
2016-08-09 13:50:00,43.5,43.51,43.48,43.51,86554.0,32.7355,32.743,32.7205,32.743,86554.0
2016-08-09 14:00:00,43.51,43.51,43.48,43.5,114956.0,32.743,32.743,32.7205,32.7355,114956.0
2016-08-09 14:10:00,43.5,43.52,43.49,43.52,78081.0,32.7355,32.7506,32.728,32.7506,78081.0
2016-08-09 14:20:00,43.52,43.52,43.49,43.5,114905.0,32.7506,32.7506,32.728,32.7355,114905.0
2016-08-09 14:30:00,43.49,43.5,43.44,43.46,183851.0,32.728,32.7355,32.6904,32.7054,183851.0
2016-08-09 14:40:00,43.46,43.47,43.44,43.47,68475.0,32.7054,32.7129,32.6904,32.7129,68475.0
2016-08-09 14:50:00,43.47,43.48,43.46,43.47,96954.0,32.7129,32.7205,32.7054,32.7129,96954.0
2016-08-09 15:00:00,43.47,43.5,43.47,43.5,84118.0,32.7129,32.7355,32.7129,32.7355,84118.0
2016-08-09 15:10:00,43.5,43.5,43.47,43.49,126882.0,32.7355,32.7355,32.7129,32.728,126882.0
2016-08-09 15:20:00,43.49,43.5,43.46,43.48,171145.0,32.728,32.7355,32.7054,32.7205,171145.0
2016-08-09 15:30:00,43.49,43.52,43.48,43.51,216954.0,32.728,32.7506,32.7205,32.743,216954.0
2016-08-09 15:40:00,43.51,43.55,43.5,43.55,324213.0,32.743,32.7732,32.7355,32.7732,324213.0
2016-08-09 15:50:00,43.55,43.55,43.46,43.47,927265.0,32.7732,32.7732,32.7054,32.7129,927265.0
2016-08-10 09:30:00,43.64,43.69,43.51,43.57,548660.0,32.8409,32.8785,32.743,32.7882,548660.0
2016-08-10 09:40:00,43.57,43.6,43.55,43.57,287000.0,32.7882,32.8108,32.7732,32.7882,287000.0
2016-08-10 09:50:00,43.57,43.59,43.53,43.56,189448.0,32.7882,32.8033,32.7581,32.7807,189448.0
2016-08-10 10:00:00,43.55,43.6,43.54,43.59,135849.0,32.7732,32.8108,32.7656,32.8033,135849.0
2016-08-10 10:10:00,43.59,43.59,43.54,43.56,106332.0,32.8033,32.8033,32.7656,32.7807,106332.0
2016-08-10 10:20:00,43.57,43.6,43.56,43.59,171007.0,32.7882,32.8108,32.7807,32.8033,171007.0
2016-08-10 10:30:00,43.59,43.63,43.59,43.61,221358.0,32.8033,32.8334,32.8033,32.8183,221358.0
2016-08-10 10:40:00,43.6,43.61,43.56,43.56,125743.0,32.8108,32.8183,32.7807,32.7807,125743.0
2016-08-10 10:50:00,43.56,43.57,43.52,43.52,100271.0,32.7807,32.7882,32.7506,32.7506,100271.0
2016-08-10 11:00:00,43.52,43.59,43.52,43.56,132474.0,32.7506,32.8033,32.7506,32.7807,132474.0
2016-08-10 11:10:00,43.56,43.6,43.54,43.59,170592.0,32.7807,32.8108,32.7656,32.8033,170592.0
2016-08-10 11:20:00,43.58,43.58,43.55,43.55,187703.0,32.7957,32.7957,32.7732,32.7732,187703.0
2016-08-10 11:30:00,43.55,43.6,43.55,43.59,121727.0,32.7732,32.8108,32.7732,32.8033,121727.0
2016-08-10 11:40:00,43.6,43.64,43.59,43.62,96500.0,32.8108,32.8409,32.8033,32.8258,96500.0
2016-08-10 11:50:00,43.63,43.63,43.55,43.57,132246.0,32.8334,32.8334,32.7732,32.7882,132246.0
2016-08-10 12:00:00,43.56,43.59,43.55,43.59,135440.0,32.7807,32.8033,32.7732,32.8033,135440.0
2016-08-10 12:10:00,43.59,43.62,43.57,43.58,211681.0,32.8033,32.8258,32.7882,32.7957,211681.0
2016-08-10 12:20:00,43.58,43.61,43.57,43.57,83209.0,32.7957,32.8183,32.7882,32.7882,83209.0
2016-08-10 12:30:00,43.58,43.6,43.55,43.55,103370.0,32.7957,32.8108,32.7732,32.7732,103370.0
2016-08-10 12:40:00,43.55,43.56,43.53,43.55,164185.0,32.7732,32.7807,32.7581,32.7732,164185.0
2016-08-10 12:50:00,43.55,43.56,43.54,43.56,104678.0,32.7732,32.7807,32.7656,32.7807,104678.0
2016-08-10 13:00:00,43.56,43.6,43.55,43.59,91336.0,32.7807,32.8108,32.7732,32.8033,91336.0
2016-08-10 13:10:00,43.58,43.61,43.56,43.58,107053.0,32.7957,32.8183,32.7807,32.7957,107053.0
2016-08-10 13:20:00,43.58,43.61,43.56,43.61,110327.0,32.7957,32.8183,32.7807,32.8183,110327.0
2016-08-10 13:30:00,43.61,43.62,43.6,43.61,101072.0,32.8183,32.8258,32.8108,32.8183,101072.0
2016-08-10 13:40:00,43.61,43.62,43.59,43.6,91395.0,32.8183,32.8258,32.8033,32.8108,91395.0
2016-08-10 13:50:00,43.6,43.62,43.59,43.59,152511.0,32.8108,32.8258,32.8033,32.8033,152511.0
2016-08-10 14:00:00,43.59,43.62,43.57,43.59,130886.0,32.8033,32.8258,32.7882,32.8033,130886.0
2016-08-10 14:10:00,43.59,43.6,43.55,43.55,111081.0,32.8033,32.8108,32.7732,32.7732,111081.0
2016-08-10 14:20:00,43.55,43.56,43.5,43.52,130898.0,32.7732,32.7807,32.7355,32.7506,130898.0
2016-08-10 14:30:00,43.51,43.55,43.51,43.55,89352.0,32.743,32.7732,32.743,32.7732,89352.0
2016-08-10 14:40:00,43.55,43.56,43.52,43.55,136512.0,32.7732,32.7807,32.7506,32.7732,136512.0
2016-08-10 14:50:00,43.56,43.56,43.54,43.55,165765.0,32.7807,32.7807,32.7656,32.7732,165765.0
2016-08-10 15:00:00,43.56,43.58,43.55,43.57,122760.0,32.7807,32.7957,32.7732,32.7882,122760.0
2016-08-10 15:10:00,43.56,43.57,43.55,43.56,92077.0,32.7807,32.7882,32.7732,32.7807,92077.0
2016-08-10 15:20:00,43.57,43.6,43.55,43.55,200393.0,32.7882,32.8108,32.7732,32.7732,200393.0
2016-08-10 15:30:00,43.55,43.57,43.55,43.55,181546.0,32.7732,32.7882,32.7732,32.7732,181546.0
2016-08-10 15:40:00,43.55,43.57,43.53,43.56,330484.0,32.7732,32.7882,32.7581,32.7807,330484.0
2016-08-10 15:50:00,43.56,43.6,43.54,43.6,958733.0,32.7807,32.8108,32.7656,32.8108,958733.0
2016-08-11 09:30:00,43.72,43.87,43.72,43.76,545045.0,32.9011,33.014,32.9011,32.9312,545045.0
2016-08-11 09:40:00,43.77,43.77,43.7,43.76,366398.0,32.9387,32.9387,32.886,32.9312,366398.0
2016-08-11 09:50:00,43.76,43.78,43.68,43.69,309588.0,32.9312,32.9462,32.871,32.8785,309588.0
2016-08-11 10:00:00,43.69,43.73,43.65,43.66,154250.0,32.8785,32.9086,32.8484,32.8559,154250.0
2016-08-11 10:10:00,43.67,43.69,43.63,43.68,103928.0,32.8635,32.8785,32.8334,32.871,103928.0
2016-08-11 10:20:00,43.68,43.68,43.62,43.65,192138.0,32.871,32.871,32.8258,32.8484,192138.0
2016-08-11 10:30:00,43.65,43.72,43.64,43.7,143027.0,32.8484,32.9011,32.8409,32.886,143027.0
2016-08-11 10:40:00,43.7,43.76,43.69,43.74,173454.0,32.886,32.9312,32.8785,32.9161,173454.0
2016-08-11 10:50:00,43.73,43.74,43.7,43.7,111512.0,32.9086,32.9161,32.886,32.886,111512.0
2016-08-11 11:00:00,43.71,43.74,43.69,43.72,146071.0,32.8936,32.9161,32.8785,32.9011,146071.0
2016-08-11 11:10:00,43.72,43.72,43.67,43.68,136860.0,32.9011,32.9011,32.8635,32.871,136860.0
2016-08-11 11:20:00,43.68,43.68,43.64,43.66,160600.0,32.871,32.871,32.8409,32.8559,160600.0
2016-08-11 11:30:00,43.66,43.72,43.66,43.69,166670.0,32.8559,32.9011,32.8559,32.8785,166670.0
2016-08-11 11:40:00,43.69,43.69,43.64,43.64,356123.0,32.8785,32.8785,32.8409,32.8409,356123.0
2016-08-11 11:50:00,43.65,43.69,43.64,43.68,296261.0,32.8484,32.8785,32.8409,32.871,296261.0
2016-08-11 12:00:00,43.68,43.73,43.67,43.72,255366.0,32.871,32.9086,32.8635,32.9011,255366.0
2016-08-11 12:10:00,43.71,43.72,43.67,43.69,125058.0,32.8936,32.9011,32.8635,32.8785,125058.0
2016-08-11 12:20:00,43.68,43.7,43.67,43.7,80900.0,32.871,32.886,32.8635,32.886,80900.0
2016-08-11 12:30:00,43.69,43.7,43.67,43.7,63227.0,32.8785,32.886,32.8635,32.886,63227.0
2016-08-11 12:40:00,43.69,43.7,43.66,43.7,92895.0,32.8785,32.886,32.8559,32.886,92895.0
2016-08-11 12:50:00,43.69,43.73,43.69,43.73,127231.0,32.8785,32.9086,32.8785,32.9086,127231.0
2016-08-11 13:00:00,43.73,43.77,43.72,43.76,142121.0,32.9086,32.9387,32.9011,32.9312,142121.0
2016-08-11 13:10:00,43.76,43.79,43.75,43.76,123384.0,32.9312,32.9538,32.9237,32.9312,123384.0
2016-08-11 13:20:00,43.76,43.8,43.76,43.79,169907.0,32.9312,32.9613,32.9312,32.9538,169907.0
2016-08-11 13:30:00,43.78,43.82,43.78,43.78,210546.0,32.9462,32.9763,32.9462,32.9462,210546.0
2016-08-11 13:40:00,43.78,43.79,43.75,43.75,84590.0,32.9462,32.9538,32.9237,32.9237,84590.0
2016-08-11 13:50:00,43.76,43.79,43.74,43.77,246957.0,32.9312,32.9538,32.9161,32.9387,246957.0
2016-08-11 14:00:00,43.77,43.79,43.75,43.76,172867.0,32.9387,32.9538,32.9237,32.9312,172867.0
2016-08-11 14:10:00,43.76,43.76,43.73,43.73,140994.0,32.9312,32.9312,32.9086,32.9086,140994.0
2016-08-11 14:20:00,43.73,43.76,43.72,43.76,120660.0,32.9086,32.9312,32.9011,32.9312,120660.0
2016-08-11 14:30:00,43.76,43.78,43.75,43.77,119513.0,32.9312,32.9462,32.9237,32.9387,119513.0
2016-08-11 14:40:00,43.77,43.79,43.76,43.76,194086.0,32.9387,32.9538,32.9312,32.9312,194086.0
2016-08-11 14:50:00,43.76,43.77,43.72,43.75,111611.0,32.9312,32.9387,32.9011,32.9237,111611.0
2016-08-11 15:00:00,43.75,43.77,43.73,43.74,129151.0,32.9237,32.9387,32.9086,32.9161,129151.0
2016-08-11 15:10:00,43.74,43.78,43.73,43.77,279724.0,32.9161,32.9462,32.9086,32.9387,279724.0
2016-08-11 15:20:00,43.76,43.77,43.74,43.77,181632.0,32.9312,32.9387,32.9161,32.9387,181632.0
2016-08-11 15:30:00,43.77,43.79,43.74,43.77,1440841.0,32.9387,32.9538,32.9161,32.9387,1440841.0
2016-08-11 15:40:00,43.77,43.81,43.77,43.8,273397.0,32.9387,32.9688,32.9387,32.9613,273397.0
2016-08-11 15:50:00,43.8,43.81,43.71,43.76,1292191.0,32.9613,32.9688,32.8936,32.9312,1292191.0
2016-08-12 09:30:00,43.91,43.98,43.81,43.83,664936.0,33.0441,33.0967,32.9688,32.9839,664936.0
2016-08-12 09:40:00,43.83,43.96,43.79,43.88,393493.0,32.9839,33.0817,32.9538,33.0215,393493.0
2016-08-12 09:50:00,43.88,43.9,43.85,43.9,154372.0,33.0215,33.0365,32.9989,33.0365,154372.0
2016-08-12 10:00:00,43.9,43.92,43.86,43.9,152809.0,33.0365,33.0516,33.0064,33.0365,152809.0
2016-08-12 10:10:00,43.9,43.92,43.86,43.9,93474.0,33.0365,33.0516,33.0064,33.0365,93474.0
2016-08-12 10:20:00,43.9,43.91,43.87,43.91,90037.0,33.0365,33.0441,33.014,33.0441,90037.0
2016-08-12 10:30:00,43.91,43.93,43.89,43.91,303889.0,33.0441,33.0591,33.029,33.0441,303889.0
2016-08-12 10:40:00,43.91,43.97,43.9,43.95,142542.0,33.0441,33.0892,33.0365,33.0742,142542.0
2016-08-12 10:50:00,43.96,43.96,43.95,43.96,99174.0,33.0817,33.0817,33.0742,33.0817,99174.0
2016-08-12 11:00:00,43.96,43.99,43.95,43.98,140113.0,33.0817,33.1043,33.0742,33.0967,140113.0
2016-08-12 11:10:00,43.98,44.0,43.97,43.98,97752.0,33.0967,33.1118,33.0892,33.0967,97752.0
2016-08-12 11:20:00,43.98,43.99,43.98,43.98,98583.0,33.0967,33.1043,33.0967,33.0967,98583.0
2016-08-12 11:30:00,43.98,43.99,43.98,43.98,160442.0,33.0967,33.1043,33.0967,33.0967,160442.0
2016-08-12 11:40:00,43.99,44.02,43.97,44.01,334696.0,33.1043,33.1268,33.0892,33.1193,334696.0
2016-08-12 11:50:00,44.01,44.01,43.99,44.01,224986.0,33.1193,33.1193,33.1043,33.1193,224986.0
2016-08-12 12:00:00,44.01,44.04,44.0,44.01,164069.0,33.1193,33.1419,33.1118,33.1193,164069.0
2016-08-12 12:10:00,44.01,44.03,44.0,44.01,101424.0,33.1193,33.1344,33.1118,33.1193,101424.0
2016-08-12 12:20:00,44.01,44.03,44.0,44.0,240553.0,33.1193,33.1344,33.1118,33.1118,240553.0
2016-08-12 12:30:00,44.0,44.0,43.94,43.99,227919.0,33.1118,33.1118,33.0666,33.1043,227919.0
2016-08-12 12:40:00,43.98,44.01,43.97,43.97,157643.0,33.0967,33.1193,33.0892,33.0892,157643.0
2016-08-12 12:50:00,43.97,43.98,43.94,43.96,97487.0,33.0892,33.0967,33.0666,33.0817,97487.0
2016-08-12 13:00:00,43.95,43.96,43.88,43.91,144440.0,33.0742,33.0817,33.0215,33.0441,144440.0
2016-08-12 13:10:00,43.91,43.96,43.91,43.93,174648.0,33.0441,33.0817,33.0441,33.0591,174648.0
2016-08-12 13:20:00,43.93,43.95,43.92,43.94,140861.0,33.0591,33.0742,33.0516,33.0666,140861.0
2016-08-12 13:30:00,43.94,43.95,43.9,43.91,61796.0,33.0666,33.0742,33.0365,33.0441,61796.0
2016-08-12 13:40:00,43.91,43.92,43.89,43.9,87169.0,33.0441,33.0516,33.029,33.0365,87169.0
2016-08-12 13:50:00,43.9,43.94,43.89,43.93,70290.0,33.0365,33.0666,33.029,33.0591,70290.0
2016-08-12 14:00:00,43.93,43.95,43.91,43.92,158671.0,33.0591,33.0742,33.0441,33.0516,158671.0
2016-08-12 14:10:00,43.92,43.95,43.92,43.93,151788.0,33.0516,33.0742,33.0516,33.0591,151788.0
2016-08-12 14:20:00,43.93,43.93,43.9,43.91,329989.0,33.0591,33.0591,33.0365,33.0441,329989.0
2016-08-12 14:30:00,43.92,43.97,43.91,43.96,158332.0,33.0516,33.0892,33.0441,33.0817,158332.0
2016-08-12 14:40:00,43.96,44.02,43.94,44.02,359457.0,33.0817,33.1268,33.0666,33.1268,359457.0
2016-08-12 14:50:00,44.02,44.09,44.01,44.09,350770.0,33.1268,33.1795,33.1193,33.1795,350770.0
2016-08-12 15:00:00,44.09,44.19,44.08,44.13,813818.0,33.1795,33.2548,33.172,33.2096,813818.0
2016-08-12 15:10:00,44.12,44.13,44.07,44.07,385121.0,33.2021,33.2096,33.1645,33.1645,385121.0
2016-08-12 15:20:00,44.07,44.08,44.04,44.08,334976.0,33.1645,33.172,33.1419,33.172,334976.0
2016-08-12 15:30:00,44.08,44.08,44.01,44.04,273168.0,33.172,33.172,33.1193,33.1419,273168.0
2016-08-12 15:40:00,44.04,44.06,44.02,44.02,295742.0,33.1419,33.1569,33.1268,33.1268,295742.0
2016-08-12 15:50:00,44.02,44.03,43.98,44.01,1006051.0,33.1268,33.1344,33.0967,33.1193,1006051.0
2016-08-15 09:30:00,44.1,44.13,44.01,44.08,402091.0,33.187,33.2096,33.1193,33.172,402091.0
2016-08-15 09:40:00,44.07,44.13,44.06,44.09,195906.0,33.1645,33.2096,33.1569,33.1795,195906.0
2016-08-15 09:50:00,44.09,44.16,44.07,44.16,234369.0,33.1795,33.2322,33.1645,33.2322,234369.0
2016-08-15 10:00:00,44.15,44.16,44.13,44.16,110355.0,33.2247,33.2322,33.2096,33.2322,110355.0
2016-08-15 10:10:00,44.16,44.17,44.11,44.14,174724.0,33.2322,33.2397,33.1946,33.2171,174724.0
2016-08-15 10:20:00,44.14,44.14,44.11,44.13,109592.0,33.2171,33.2171,33.1946,33.2096,109592.0
2016-08-15 10:30:00,44.13,44.14,44.12,44.13,157097.0,33.2096,33.2171,33.2021,33.2096,157097.0
2016-08-15 10:40:00,44.13,44.17,44.12,44.14,130590.0,33.2096,33.2397,33.2021,33.2171,130590.0
2016-08-15 10:50:00,44.13,44.16,44.12,44.16,145776.0,33.2096,33.2322,33.2021,33.2322,145776.0
2016-08-15 11:00:00,44.15,44.16,44.15,44.16,111525.0,33.2247,33.2322,33.2247,33.2322,111525.0
2016-08-15 11:10:00,44.15,44.16,44.14,44.16,117881.0,33.2247,33.2322,33.2171,33.2322,117881.0
2016-08-15 11:20:00,44.16,44.16,44.14,44.16,121452.0,33.2322,33.2322,33.2171,33.2322,121452.0
2016-08-15 11:30:00,44.16,44.19,44.15,44.19,291081.0,33.2322,33.2548,33.2247,33.2548,291081.0
2016-08-15 11:40:00,44.19,44.21,44.17,44.21,337632.0,33.2548,33.2698,33.2397,33.2698,337632.0
2016-08-15 11:50:00,44.21,44.23,44.17,44.17,137739.0,33.2698,33.2849,33.2397,33.2397,137739.0
2016-08-15 12:00:00,44.17,44.2,44.17,44.18,192404.0,33.2397,33.2623,33.2397,33.2473,192404.0
2016-08-15 12:10:00,44.18,44.19,44.17,44.19,87411.0,33.2473,33.2548,33.2397,33.2548,87411.0
2016-08-15 12:20:00,44.18,44.2,44.17,44.19,192711.0,33.2473,33.2623,33.2397,33.2548,192711.0
2016-08-15 12:30:00,44.19,44.2,44.18,44.2,111322.0,33.2548,33.2623,33.2473,33.2623,111322.0
2016-08-15 12:40:00,44.2,44.21,44.19,44.2,193827.0,33.2623,33.2698,33.2548,33.2623,193827.0
2016-08-15 12:50:00,44.2,44.2,44.18,44.18,144949.0,33.2623,33.2623,33.2473,33.2473,144949.0
2016-08-15 13:00:00,44.18,44.19,44.16,44.17,162186.0,33.2473,33.2548,33.2322,33.2397,162186.0
2016-08-15 13:10:00,44.17,44.2,44.16,44.2,127335.0,33.2397,33.2623,33.2322,33.2623,127335.0
2016-08-15 13:20:00,44.2,44.24,44.19,44.24,194645.0,33.2623,33.2924,33.2548,33.2924,194645.0
2016-08-15 13:30:00,44.23,44.24,44.23,44.23,121960.0,33.2849,33.2924,33.2849,33.2849,121960.0
2016-08-15 13:40:00,44.23,44.27,44.21,44.24,235233.0,33.2849,33.315,33.2698,33.2924,235233.0
2016-08-15 13:50:00,44.23,44.24,44.22,44.23,93709.0,33.2849,33.2924,33.2774,33.2849,93709.0
2016-08-15 14:00:00,44.23,44.23,44.22,44.22,163792.0,33.2849,33.2849,33.2774,33.2774,163792.0
2016-08-15 14:10:00,44.22,44.23,44.22,44.23,99487.0,33.2774,33.2849,33.2774,33.2849,99487.0
2016-08-15 14:20:00,44.23,44.24,44.19,44.24,234809.0,33.2849,33.2924,33.2548,33.2924,234809.0
2016-08-15 14:30:00,44.24,44.24,44.21,44.24,152158.0,33.2924,33.2924,33.2698,33.2924,152158.0
2016-08-15 14:40:00,44.24,44.26,44.23,44.26,211313.0,33.2924,33.3075,33.2849,33.3075,211313.0
2016-08-15 14:50:00,44.26,44.26,44.25,44.26,155170.0,33.3075,33.3075,33.2999,33.3075,155170.0
2016-08-15 15:00:00,44.26,44.26,44.25,44.26,123876.0,33.3075,33.3075,33.2999,33.3075,123876.0
2016-08-15 15:10:00,44.26,44.28,44.25,44.27,396599.0,33.3075,33.3225,33.2999,33.315,396599.0
2016-08-15 15:20:00,44.27,44.31,44.27,44.31,283776.0,33.315,33.3451,33.315,33.3451,283776.0
2016-08-15 15:30:00,44.3,44.33,44.28,44.29,312815.0,33.3376,33.3601,33.3225,33.33,312815.0
2016-08-15 15:40:00,44.29,44.31,44.24,44.26,453315.0,33.33,33.3451,33.2924,33.3075,453315.0
2016-08-15 15:50:00,44.26,44.28,44.22,44.25,1101373.0,33.3075,33.3225,33.2774,33.2999,1101373.0
2016-08-16 09:30:00,44.25,44.25,44.06,44.06,424059.0,33.2999,33.2999,33.1569,33.1569,424059.0
2016-08-16 09:40:00,44.06,44.07,43.93,43.95,437718.0,33.1569,33.1645,33.0591,33.0742,437718.0
2016-08-16 09:50:00,43.94,43.96,43.93,43.95,254393.0,33.0666,33.0817,33.0591,33.0742,254393.0
2016-08-16 10:00:00,43.95,44.04,43.91,44.04,266820.0,33.0742,33.1419,33.0441,33.1419,266820.0
2016-08-16 10:10:00,44.03,44.05,44.02,44.04,137381.0,33.1344,33.1494,33.1268,33.1419,137381.0
2016-08-16 10:20:00,44.04,44.04,44.0,44.01,225846.0,33.1419,33.1419,33.1118,33.1193,225846.0
2016-08-16 10:30:00,44.01,44.01,43.95,43.96,297563.0,33.1193,33.1193,33.0742,33.0817,297563.0
2016-08-16 10:40:00,43.95,44.0,43.95,43.99,173689.0,33.0742,33.1118,33.0742,33.1043,173689.0
2016-08-16 10:50:00,43.98,44.0,43.97,43.99,203820.0,33.0967,33.1118,33.0892,33.1043,203820.0
2016-08-16 11:00:00,43.99,44.01,43.97,44.01,218490.0,33.1043,33.1193,33.0892,33.1193,218490.0
2016-08-16 11:10:00,44.01,44.03,43.99,44.0,236782.0,33.1193,33.1344,33.1043,33.1118,236782.0
2016-08-16 11:20:00,44.0,44.02,44.0,44.0,139338.0,33.1118,33.1268,33.1118,33.1118,139338.0
2016-08-16 11:30:00,44.0,44.02,43.99,43.99,203949.0,33.1118,33.1268,33.1043,33.1043,203949.0
2016-08-16 11:40:00,43.99,44.0,43.95,43.98,125481.0,33.1043,33.1118,33.0742,33.0967,125481.0
2016-08-16 11:50:00,43.98,44.01,43.97,43.98,174083.0,33.0967,33.1193,33.0892,33.0967,174083.0
2016-08-16 12:00:00,43.98,44.0,43.98,44.0,82231.0,33.0967,33.1118,33.0967,33.1118,82231.0
2016-08-16 12:10:00,44.0,44.04,43.99,44.03,215187.0,33.1118,33.1419,33.1043,33.1344,215187.0
2016-08-16 12:20:00,44.03,44.03,43.99,44.0,150004.0,33.1344,33.1344,33.1043,33.1118,150004.0
2016-08-16 12:30:00,44.01,44.01,43.97,43.97,86918.0,33.1193,33.1193,33.0892,33.0892,86918.0
2016-08-16 12:40:00,43.98,44.01,43.96,44.01,114610.0,33.0967,33.1193,33.0817,33.1193,114610.0
2016-08-16 12:50:00,44.01,44.02,43.99,44.01,139600.0,33.1193,33.1268,33.1043,33.1193,139600.0
2016-08-16 13:00:00,44.01,44.02,43.99,44.0,149350.0,33.1193,33.1268,33.1043,33.1118,149350.0
2016-08-16 13:10:00,43.99,44.0,43.91,43.91,222693.0,33.1043,33.1118,33.0441,33.0441,222693.0
2016-08-16 13:20:00,43.92,43.95,43.91,43.95,144849.0,33.0516,33.0742,33.0441,33.0742,144849.0
2016-08-16 13:30:00,43.95,43.95,43.92,43.95,131677.0,33.0742,33.0742,33.0516,33.0742,131677.0
2016-08-16 13:40:00,43.95,43.96,43.93,43.95,133410.0,33.0742,33.0817,33.0591,33.0742,133410.0
2016-08-16 13:50:00,43.95,43.95,43.93,43.94,89360.0,33.0742,33.0742,33.0591,33.0666,89360.0
2016-08-16 14:00:00,43.94,43.95,43.92,43.92,140700.0,33.0666,33.0742,33.0516,33.0516,140700.0
2016-08-16 14:10:00,43.92,43.93,43.88,43.92,208706.0,33.0516,33.0591,33.0215,33.0516,208706.0
2016-08-16 14:20:00,43.92,43.94,43.91,43.91,169652.0,33.0516,33.0666,33.0441,33.0441,169652.0
2016-08-16 14:30:00,43.91,43.92,43.89,43.9,152868.0,33.0441,33.0516,33.029,33.0365,152868.0
2016-08-16 14:40:00,43.91,43.92,43.89,43.91,110108.0,33.0441,33.0516,33.029,33.0441,110108.0
2016-08-16 14:50:00,43.91,43.92,43.89,43.91,138168.0,33.0441,33.0516,33.029,33.0441,138168.0
2016-08-16 15:00:00,43.9,43.91,43.89,43.9,190833.0,33.0365,33.0441,33.029,33.0365,190833.0
2016-08-16 15:10:00,43.89,43.9,43.87,43.87,245395.0,33.029,33.0365,33.014,33.014,245395.0
2016-08-16 15:20:00,43.87,43.89,43.86,43.88,174689.0,33.014,33.029,33.0064,33.0215,174689.0
2016-08-16 15:30:00,43.88,43.9,43.87,43.88,263316.0,33.0215,33.0365,33.014,33.0215,263316.0
2016-08-16 15:40:00,43.89,43.89,43.87,43.87,401509.0,33.029,33.029,33.014,33.014,401509.0
2016-08-16 15:50:00,43.87,43.88,43.84,43.85,747255.0,33.014,33.0215,32.9914,32.9989,747255.0
2016-08-17 09:30:00,44.01,44.03,43.82,43.84,518906.0,33.1193,33.1344,32.9763,32.9914,518906.0
2016-08-17 09:40:00,43.84,43.86,43.81,43.82,207324.0,32.9914,33.0064,32.9688,32.9763,207324.0
2016-08-17 09:50:00,43.82,43.9,43.81,43.87,276971.0,32.9763,33.0365,32.9688,33.014,276971.0
2016-08-17 10:00:00,43.86,43.93,43.85,43.89,203818.0,33.0064,33.0591,32.9989,33.029,203818.0
2016-08-17 10:10:00,43.89,43.96,43.88,43.94,246284.0,33.029,33.0817,33.0215,33.0666,246284.0
2016-08-17 10:20:00,43.93,43.96,43.91,43.94,189672.0,33.0591,33.0817,33.0441,33.0666,189672.0
2016-08-17 10:30:00,43.95,43.97,43.91,43.97,216947.0,33.0742,33.0892,33.0441,33.0892,216947.0
2016-08-17 10:40:00,43.97,43.99,43.95,43.99,223132.0,33.0892,33.1043,33.0742,33.1043,223132.0
2016-08-17 10:50:00,43.98,44.0,43.97,43.98,197286.0,33.0967,33.1118,33.0892,33.0967,197286.0
2016-08-17 11:00:00,43.98,44.01,43.98,44.0,98933.0,33.0967,33.1193,33.0967,33.1118,98933.0
2016-08-17 11:10:00,44.0,44.02,43.97,43.97,397138.0,33.1118,33.1268,33.0892,33.0892,397138.0
2016-08-17 11:20:00,43.97,43.98,43.89,43.9,265520.0,33.0892,33.0967,33.029,33.0365,265520.0
2016-08-17 11:30:00,43.91,43.92,43.89,43.91,156783.0,33.0441,33.0516,33.029,33.0441,156783.0
2016-08-17 11:40:00,43.9,43.91,43.89,43.9,135401.0,33.0365,33.0441,33.029,33.0365,135401.0
2016-08-17 11:50:00,43.9,43.93,43.9,43.91,111262.0,33.0365,33.0591,33.0365,33.0441,111262.0
2016-08-17 12:00:00,43.91,43.92,43.78,43.78,482264.0,33.0441,33.0516,32.9462,32.9462,482264.0
2016-08-17 12:10:00,43.79,43.85,43.78,43.84,183944.0,32.9538,32.9989,32.9462,32.9914,183944.0
2016-08-17 12:20:00,43.85,43.86,43.84,43.84,159047.0,32.9989,33.0064,32.9914,32.9914,159047.0
2016-08-17 12:30:00,43.84,43.85,43.82,43.83,162057.0,32.9914,32.9989,32.9763,32.9839,162057.0
2016-08-17 12:40:00,43.82,43.89,43.81,43.89,215076.0,32.9763,33.029,32.9688,33.029,215076.0
2016-08-17 12:50:00,43.89,43.91,43.88,43.91,165365.0,33.029,33.0441,33.0215,33.0441,165365.0
2016-08-17 13:00:00,43.9,43.91,43.86,43.86,107769.0,33.0365,33.0441,33.0064,33.0064,107769.0
2016-08-17 13:10:00,43.86,43.9,43.84,43.9,118398.0,33.0064,33.0365,32.9914,33.0365,118398.0
2016-08-17 13:20:00,43.89,43.89,43.86,43.89,70436.0,33.029,33.029,33.0064,33.029,70436.0
2016-08-17 13:30:00,43.89,43.92,43.88,43.91,178636.0,33.029,33.0516,33.0215,33.0441,178636.0
2016-08-17 13:40:00,43.91,43.94,43.9,43.92,137052.0,33.0441,33.0666,33.0365,33.0516,137052.0
2016-08-17 13:50:00,43.92,43.94,43.89,43.89,110640.0,33.0516,33.0666,33.029,33.029,110640.0
2016-08-17 14:00:00,43.89,44.05,43.83,44.02,497869.0,33.029,33.1494,32.9839,33.1268,497869.0
2016-08-17 14:10:00,44.03,44.04,43.97,43.98,261790.0,33.1344,33.1419,33.0892,33.0967,261790.0
2016-08-17 14:20:00,43.99,44.03,43.97,44.0,238445.0,33.1043,33.1344,33.0892,33.1118,238445.0
2016-08-17 14:30:00,44.0,44.01,43.95,43.99,210758.0,33.1118,33.1193,33.0742,33.1043,210758.0
2016-08-17 14:40:00,44.0,44.01,43.97,43.98,160061.0,33.1118,33.1193,33.0892,33.0967,160061.0
2016-08-17 14:50:00,43.98,44.0,43.95,43.97,164473.0,33.0967,33.1118,33.0742,33.0892,164473.0
2016-08-17 15:00:00,43.98,43.98,43.94,43.98,165336.0,33.0967,33.0967,33.0666,33.0967,165336.0
2016-08-17 15:10:00,43.98,44.0,43.95,44.0,198763.0,33.0967,33.1118,33.0742,33.1118,198763.0
2016-08-17 15:20:00,44.0,44.03,43.98,44.02,226498.0,33.1118,33.1344,33.0967,33.1268,226498.0
2016-08-17 15:30:00,44.03,44.04,44.01,44.04,255390.0,33.1344,33.1419,33.1193,33.1419,255390.0
2016-08-17 15:40:00,44.04,44.05,44.03,44.05,290681.0,33.1419,33.1494,33.1344,33.1494,290681.0
2016-08-17 15:50:00,44.05,44.07,44.01,44.05,1141945.0,33.1494,33.1645,33.1193,33.1494,1141945.0
2016-08-18 09:30:00,44.05,44.21,44.0,44.19,380970.0,33.1494,33.2698,33.1118,33.2548,380970.0
2016-08-18 09:40:00,44.18,44.21,44.07,44.13,393598.0,33.2473,33.2698,33.1645,33.2096,393598.0
2016-08-18 09:50:00,44.13,44.2,44.1,44.14,231505.0,33.2096,33.2623,33.187,33.2171,231505.0
2016-08-18 10:00:00,44.15,44.16,44.1,44.12,170844.0,33.2247,33.2322,33.187,33.2021,170844.0
2016-08-18 10:10:00,44.12,44.16,44.09,44.16,164458.0,33.2021,33.2322,33.1795,33.2322,164458.0
2016-08-18 10:20:00,44.16,44.2,44.14,44.2,201450.0,33.2322,33.2623,33.2171,33.2623,201450.0
2016-08-18 10:30:00,44.2,44.22,44.17,44.21,201232.0,33.2623,33.2774,33.2397,33.2698,201232.0
2016-08-18 10:40:00,44.21,44.21,44.17,44.18,161361.0,33.2698,33.2698,33.2397,33.2473,161361.0
2016-08-18 10:50:00,44.18,44.25,44.17,44.21,239950.0,33.2473,33.2999,33.2397,33.2698,239950.0
2016-08-18 11:00:00,44.21,44.25,44.2,44.25,207522.0,33.2698,33.2999,33.2623,33.2999,207522.0
2016-08-18 11:10:00,44.25,44.26,44.23,44.24,186094.0,33.2999,33.3075,33.2849,33.2924,186094.0
2016-08-18 11:20:00,44.24,44.26,44.23,44.25,126886.0,33.2924,33.3075,33.2849,33.2999,126886.0
2016-08-18 11:30:00,44.25,44.25,44.15,44.15,186267.0,33.2999,33.2999,33.2247,33.2247,186267.0
2016-08-18 11:40:00,44.15,44.17,44.13,44.14,131142.0,33.2247,33.2397,33.2096,33.2171,131142.0
2016-08-18 11:50:00,44.13,44.14,44.09,44.11,192176.0,33.2096,33.2171,33.1795,33.1946,192176.0
2016-08-18 12:00:00,44.1,44.11,44.04,44.05,187100.0,33.187,33.1946,33.1419,33.1494,187100.0
2016-08-18 12:10:00,44.05,44.07,44.02,44.07,106733.0,33.1494,33.1645,33.1268,33.1645,106733.0
2016-08-18 12:20:00,44.07,44.07,44.03,44.06,115287.0,33.1645,33.1645,33.1344,33.1569,115287.0
2016-08-18 12:30:00,44.05,44.1,44.04,44.06,263629.0,33.1494,33.187,33.1419,33.1569,263629.0
2016-08-18 12:40:00,44.05,44.07,44.04,44.06,84813.0,33.1494,33.1645,33.1419,33.1569,84813.0
2016-08-18 12:50:00,44.06,44.07,44.03,44.04,79832.0,33.1569,33.1645,33.1344,33.1419,79832.0
2016-08-18 13:00:00,44.05,44.06,44.04,44.05,55229.0,33.1494,33.1569,33.1419,33.1494,55229.0
2016-08-18 13:10:00,44.05,44.06,44.03,44.04,116809.0,33.1494,33.1569,33.1344,33.1419,116809.0
2016-08-18 13:20:00,44.04,44.05,44.01,44.02,96363.0,33.1419,33.1494,33.1193,33.1268,96363.0
2016-08-18 13:30:00,44.02,44.02,44.01,44.02,47167.0,33.1268,33.1268,33.1193,33.1268,47167.0
2016-08-18 13:40:00,44.02,44.06,44.01,44.04,113102.0,33.1268,33.1569,33.1193,33.1419,113102.0
2016-08-18 13:50:00,44.04,44.06,44.03,44.05,150671.0,33.1419,33.1569,33.1344,33.1494,150671.0
2016-08-18 14:00:00,44.06,44.06,44.04,44.06,104103.0,33.1569,33.1569,33.1419,33.1569,104103.0
2016-08-18 14:10:00,44.05,44.06,44.04,44.04,95743.0,33.1494,33.1569,33.1419,33.1419,95743.0
2016-08-18 14:20:00,44.04,44.06,44.04,44.06,150951.0,33.1419,33.1569,33.1419,33.1569,150951.0
2016-08-18 14:30:00,44.05,44.06,44.02,44.06,199503.0,33.1494,33.1569,33.1268,33.1569,199503.0
2016-08-18 14:40:00,44.05,44.06,44.03,44.06,130267.0,33.1494,33.1569,33.1344,33.1569,130267.0
2016-08-18 14:50:00,44.05,44.06,44.0,44.01,152796.0,33.1494,33.1569,33.1118,33.1193,152796.0
2016-08-18 15:00:00,44.02,44.07,44.01,44.07,106807.0,33.1268,33.1645,33.1193,33.1645,106807.0
2016-08-18 15:10:00,44.07,44.09,44.06,44.07,159770.0,33.1645,33.1795,33.1569,33.1645,159770.0
2016-08-18 15:20:00,44.07,44.08,44.05,44.07,216172.0,33.1645,33.172,33.1494,33.1645,216172.0
2016-08-18 15:30:00,44.07,44.1,44.06,44.08,290519.0,33.1645,33.187,33.1569,33.172,290519.0
2016-08-18 15:40:00,44.07,44.1,44.05,44.05,313123.0,33.1645,33.187,33.1494,33.1494,313123.0
2016-08-18 15:50:00,44.05,44.1,44.03,44.09,1043744.0,33.1494,33.187,33.1344,33.1795,1043744.0
2016-08-19 09:30:00,44.05,44.06,43.83,43.85,1313901.0,33.1494,33.1569,32.9839,32.9989,1313901.0
2016-08-19 09:40:00,43.86,43.97,43.85,43.89,178378.0,33.0064,33.0892,32.9989,33.029,178378.0
2016-08-19 09:50:00,43.89,43.91,43.84,43.85,281712.0,33.029,33.0441,32.9914,32.9989,281712.0
2016-08-19 10:00:00,43.85,43.86,43.79,43.8,192906.0,32.9989,33.0064,32.9538,32.9613,192906.0
2016-08-19 10:10:00,43.8,43.84,43.8,43.83,134016.0,32.9613,32.9914,32.9613,32.9839,134016.0
2016-08-19 10:20:00,43.83,43.89,43.81,43.88,114648.0,32.9839,33.029,32.9688,33.0215,114648.0
2016-08-19 10:30:00,43.88,43.92,43.86,43.87,197280.0,33.0215,33.0516,33.0064,33.014,197280.0
2016-08-19 10:40:00,43.87,43.91,43.87,43.87,99032.0,33.014,33.0441,33.014,33.014,99032.0
2016-08-19 10:50:00,43.88,43.88,43.82,43.84,162434.0,33.0215,33.0215,32.9763,32.9914,162434.0
2016-08-19 11:00:00,43.84,43.85,43.79,43.81,143907.0,32.9914,32.9989,32.9538,32.9688,143907.0
2016-08-19 11:10:00,43.81,43.82,43.76,43.77,193914.0,32.9688,32.9763,32.9312,32.9387,193914.0
2016-08-19 11:20:00,43.76,43.79,43.75,43.79,87121.0,32.9312,32.9538,32.9237,32.9538,87121.0
2016-08-19 11:30:00,43.79,43.79,43.75,43.75,101149.0,32.9538,32.9538,32.9237,32.9237,101149.0
2016-08-19 11:40:00,43.76,43.79,43.74,43.76,154720.0,32.9312,32.9538,32.9161,32.9312,154720.0
2016-08-19 11:50:00,43.76,43.8,43.75,43.8,62961.0,32.9312,32.9613,32.9237,32.9613,62961.0
2016-08-19 12:00:00,43.8,43.85,43.79,43.85,128557.0,32.9613,32.9989,32.9538,32.9989,128557.0
2016-08-19 12:10:00,43.85,43.85,43.78,43.78,86418.0,32.9989,32.9989,32.9462,32.9462,86418.0
2016-08-19 12:20:00,43.78,43.84,43.77,43.82,79663.0,32.9462,32.9914,32.9387,32.9763,79663.0
2016-08-19 12:30:00,43.82,43.82,43.77,43.77,201135.0,32.9763,32.9763,32.9387,32.9387,201135.0
2016-08-19 12:40:00,43.77,43.78,43.74,43.75,99997.0,32.9387,32.9462,32.9161,32.9237,99997.0
2016-08-19 12:50:00,43.75,43.79,43.74,43.79,103775.0,32.9237,32.9538,32.9161,32.9538,103775.0
2016-08-19 13:00:00,43.78,43.82,43.78,43.82,92458.0,32.9462,32.9763,32.9462,32.9763,92458.0
2016-08-19 13:10:00,43.82,43.83,43.79,43.82,75030.0,32.9763,32.9839,32.9538,32.9763,75030.0
2016-08-19 13:20:00,43.82,43.83,43.79,43.82,89507.0,32.9763,32.9839,32.9538,32.9763,89507.0
2016-08-19 13:30:00,43.82,43.83,43.8,43.82,77550.0,32.9763,32.9839,32.9613,32.9763,77550.0
2016-08-19 13:40:00,43.82,43.85,43.8,43.83,89798.0,32.9763,32.9989,32.9613,32.9839,89798.0
2016-08-19 13:50:00,43.83,43.85,43.79,43.8,75222.0,32.9839,32.9989,32.9538,32.9613,75222.0
2016-08-19 14:00:00,43.81,43.84,43.8,43.82,95752.0,32.9688,32.9914,32.9613,32.9763,95752.0
2016-08-19 14:10:00,43.82,43.83,43.8,43.81,143905.0,32.9763,32.9839,32.9613,32.9688,143905.0
2016-08-19 14:20:00,43.81,43.84,43.8,43.84,130211.0,32.9688,32.9914,32.9613,32.9914,130211.0
2016-08-19 14:30:00,43.84,43.84,43.82,43.84,75325.0,32.9914,32.9914,32.9763,32.9914,75325.0
2016-08-19 14:40:00,43.84,43.84,43.83,43.83,74014.0,32.9914,32.9914,32.9839,32.9839,74014.0
2016-08-19 14:50:00,43.84,43.91,43.83,43.9,334237.0,32.9914,33.0441,32.9839,33.0365,334237.0
2016-08-19 15:00:00,43.89,43.9,43.85,43.86,117454.0,33.029,33.0365,32.9989,33.0064,117454.0
2016-08-19 15:10:00,43.86,43.87,43.84,43.87,191358.0,33.0064,33.014,32.9914,33.014,191358.0
2016-08-19 15:20:00,43.87,43.87,43.84,43.87,189953.0,33.014,33.014,32.9914,33.014,189953.0
2016-08-19 15:30:00,43.87,43.88,43.85,43.87,207483.0,33.014,33.0215,32.9989,33.014,207483.0
2016-08-19 15:40:00,43.87,43.88,43.86,43.88,209719.0,33.014,33.0215,33.0064,33.0215,209719.0
2016-08-19 15:50:00,43.88,43.93,43.86,43.91,1548054.0,33.0215,33.0591,33.0064,33.0441,1548054.0
2016-08-22 09:30:00,43.94,43.95,43.81,43.9,518927.0,33.0666,33.0742,32.9688,33.0365,518927.0
2016-08-22 09:40:00,43.9,43.9,43.8,43.81,256757.0,33.0365,33.0365,32.9613,32.9688,256757.0
2016-08-22 09:50:00,43.8,43.84,43.77,43.83,158820.0,32.9613,32.9914,32.9387,32.9839,158820.0
2016-08-22 10:00:00,43.84,43.87,43.79,43.86,293654.0,32.9914,33.014,32.9538,33.0064,293654.0
2016-08-22 10:10:00,43.86,43.9,43.81,43.9,142923.0,33.0064,33.0365,32.9688,33.0365,142923.0
2016-08-22 10:20:00,43.91,43.95,43.89,43.92,111678.0,33.0441,33.0742,33.029,33.0516,111678.0
2016-08-22 10:30:00,43.93,43.94,43.89,43.9,119213.0,33.0591,33.0666,33.029,33.0365,119213.0
2016-08-22 10:40:00,43.9,43.92,43.87,43.92,143353.0,33.0365,33.0516,33.014,33.0516,143353.0
2016-08-22 10:50:00,43.92,43.94,43.88,43.92,103728.0,33.0516,33.0666,33.0215,33.0516,103728.0
2016-08-22 11:00:00,43.93,43.94,43.89,43.92,119228.0,33.0591,33.0666,33.029,33.0516,119228.0
2016-08-22 11:10:00,43.93,43.95,43.87,43.88,132638.0,33.0591,33.0742,33.014,33.0215,132638.0
2016-08-22 11:20:00,43.88,43.9,43.81,43.83,138290.0,33.0215,33.0365,32.9688,32.9839,138290.0
2016-08-22 11:30:00,43.82,43.85,43.8,43.82,111016.0,32.9763,32.9989,32.9613,32.9763,111016.0
2016-08-22 11:40:00,43.82,43.82,43.8,43.82,62048.0,32.9763,32.9763,32.9613,32.9763,62048.0
2016-08-22 11:50:00,43.82,43.82,43.8,43.8,105995.0,32.9763,32.9763,32.9613,32.9613,105995.0
2016-08-22 12:00:00,43.81,43.82,43.79,43.81,115354.0,32.9688,32.9763,32.9538,32.9688,115354.0
2016-08-22 12:10:00,43.81,43.83,43.81,43.82,111434.0,32.9688,32.9839,32.9688,32.9763,111434.0
2016-08-22 12:20:00,43.82,43.94,43.81,43.93,141270.0,32.9763,33.0666,32.9688,33.0591,141270.0
2016-08-22 12:30:00,43.93,43.93,43.88,43.9,144553.0,33.0591,33.0591,33.0215,33.0365,144553.0
2016-08-22 12:40:00,43.9,43.91,43.83,43.86,129302.0,33.0365,33.0441,32.9839,33.0064,129302.0
2016-08-22 12:50:00,43.86,43.87,43.84,43.86,238568.0,33.0064,33.014,32.9914,33.0064,238568.0
2016-08-22 13:00:00,43.86,43.87,43.84,43.85,95737.0,33.0064,33.014,32.9914,32.9989,95737.0
2016-08-22 13:10:00,43.85,43.87,43.84,43.86,63275.0,32.9989,33.014,32.9914,33.0064,63275.0
2016-08-22 13:20:00,43.86,43.86,43.77,43.78,163527.0,33.0064,33.0064,32.9387,32.9462,163527.0
2016-08-22 13:30:00,43.78,43.78,43.74,43.75,246403.0,32.9462,32.9462,32.9161,32.9237,246403.0
2016-08-22 13:40:00,43.75,43.86,43.75,43.84,132553.0,32.9237,33.0064,32.9237,32.9914,132553.0
2016-08-22 13:50:00,43.85,43.88,43.8,43.82,107791.0,32.9989,33.0215,32.9613,32.9763,107791.0
2016-08-22 14:00:00,43.82,43.85,43.81,43.83,89330.0,32.9763,32.9989,32.9688,32.9839,89330.0
2016-08-22 14:10:00,43.83,43.85,43.82,43.85,105641.0,32.9839,32.9989,32.9763,32.9989,105641.0
2016-08-22 14:20:00,43.85,43.85,43.77,43.79,130816.0,32.9989,32.9989,32.9387,32.9538,130816.0
2016-08-22 14:30:00,43.79,43.81,43.78,43.79,116358.0,32.9538,32.9688,32.9462,32.9538,116358.0
2016-08-22 14:40:00,43.79,43.8,43.77,43.8,117957.0,32.9538,32.9613,32.9387,32.9613,117957.0
2016-08-22 14:50:00,43.8,43.82,43.77,43.77,219890.0,32.9613,32.9763,32.9387,32.9387,219890.0
2016-08-22 15:00:00,43.78,43.79,43.76,43.77,268942.0,32.9462,32.9538,32.9312,32.9387,268942.0
2016-08-22 15:10:00,43.77,43.79,43.75,43.76,227108.0,32.9387,32.9538,32.9237,32.9312,227108.0
2016-08-22 15:20:00,43.77,43.8,43.76,43.8,115792.0,32.9387,32.9613,32.9312,32.9613,115792.0
2016-08-22 15:30:00,43.8,43.8,43.77,43.77,199606.0,32.9613,32.9613,32.9387,32.9387,199606.0
2016-08-22 15:40:00,43.77,43.78,43.75,43.76,361915.0,32.9387,32.9462,32.9237,32.9312,361915.0
2016-08-22 15:50:00,43.75,43.76,43.72,43.75,683245.0,32.9237,32.9312,32.9011,32.9237,683245.0
2016-08-23 09:30:00,43.85,43.98,43.78,43.87,339998.0,32.9989,33.0967,32.9462,33.014,339998.0
2016-08-23 09:40:00,43.87,43.9,43.83,43.83,177226.0,33.014,33.0365,32.9839,32.9839,177226.0
2016-08-23 09:50:00,43.83,43.84,43.76,43.82,160470.0,32.9839,32.9914,32.9312,32.9763,160470.0
2016-08-23 10:00:00,43.81,43.82,43.75,43.76,103924.0,32.9688,32.9763,32.9237,32.9312,103924.0
2016-08-23 10:10:00,43.75,43.78,43.75,43.75,143439.0,32.9237,32.9462,32.9237,32.9237,143439.0
2016-08-23 10:20:00,43.76,43.82,43.75,43.79,145273.0,32.9312,32.9763,32.9237,32.9538,145273.0
2016-08-23 10:30:00,43.78,43.8,43.74,43.8,85519.0,32.9462,32.9613,32.9161,32.9613,85519.0
2016-08-23 10:40:00,43.79,43.85,43.78,43.84,111011.0,32.9538,32.9989,32.9462,32.9914,111011.0
2016-08-23 10:50:00,43.84,43.84,43.79,43.79,133089.0,32.9914,32.9914,32.9538,32.9538,133089.0
2016-08-23 11:00:00,43.8,43.82,43.75,43.8,459195.0,32.9613,32.9763,32.9237,32.9613,459195.0
2016-08-23 11:10:00,43.81,43.83,43.8,43.83,111199.0,32.9688,32.9839,32.9613,32.9839,111199.0
2016-08-23 11:20:00,43.83,43.85,43.82,43.83,104322.0,32.9839,32.9989,32.9763,32.9839,104322.0
2016-08-23 11:30:00,43.83,43.85,43.8,43.85,91678.0,32.9839,32.9989,32.9613,32.9989,91678.0
2016-08-23 11:40:00,43.85,43.89,43.83,43.89,167464.0,32.9989,33.029,32.9839,33.029,167464.0
2016-08-23 11:50:00,43.89,43.89,43.83,43.85,67836.0,33.029,33.029,32.9839,32.9989,67836.0
2016-08-23 12:00:00,43.84,43.87,43.82,43.85,116817.0,32.9914,33.014,32.9763,32.9989,116817.0
2016-08-23 12:10:00,43.84,43.87,43.83,43.87,64223.0,32.9914,33.014,32.9839,33.014,64223.0
2016-08-23 12:20:00,43.87,43.91,43.86,43.9,228855.0,33.014,33.0441,33.0064,33.0365,228855.0
2016-08-23 12:30:00,43.91,43.94,43.9,43.92,129140.0,33.0441,33.0666,33.0365,33.0516,129140.0
2016-08-23 12:40:00,43.92,43.92,43.89,43.91,95767.0,33.0516,33.0516,33.029,33.0441,95767.0
2016-08-23 12:50:00,43.9,43.91,43.84,43.86,89373.0,33.0365,33.0441,32.9914,33.0064,89373.0
2016-08-23 13:00:00,43.86,43.88,43.85,43.86,63358.0,33.0064,33.0215,32.9989,33.0064,63358.0
2016-08-23 13:10:00,43.86,43.89,43.85,43.89,60440.0,33.0064,33.029,32.9989,33.029,60440.0
2016-08-23 13:20:00,43.89,43.91,43.88,43.89,130881.0,33.029,33.0441,33.0215,33.029,130881.0
2016-08-23 13:30:00,43.89,43.91,43.89,43.9,85011.0,33.029,33.0441,33.029,33.0365,85011.0
2016-08-23 13:40:00,43.91,43.91,43.85,43.86,104131.0,33.0441,33.0441,32.9989,33.0064,104131.0
2016-08-23 13:50:00,43.86,43.9,43.86,43.86,81479.0,33.0064,33.0365,33.0064,33.0064,81479.0
2016-08-23 14:00:00,43.86,43.87,43.81,43.83,229754.0,33.0064,33.014,32.9688,32.9839,229754.0
2016-08-23 14:10:00,43.83,43.84,43.8,43.82,90920.0,32.9839,32.9914,32.9613,32.9763,90920.0
2016-08-23 14:20:00,43.82,43.84,43.81,43.82,112477.0,32.9763,32.9914,32.9688,32.9763,112477.0
2016-08-23 14:30:00,43.82,43.83,43.8,43.81,137704.0,32.9763,32.9839,32.9613,32.9688,137704.0
2016-08-23 14:40:00,43.8,43.82,43.8,43.82,143263.0,32.9613,32.9763,32.9613,32.9763,143263.0
2016-08-23 14:50:00,43.82,43.82,43.79,43.82,176718.0,32.9763,32.9763,32.9538,32.9763,176718.0
2016-08-23 15:00:00,43.82,43.82,43.8,43.81,131766.0,32.9763,32.9763,32.9613,32.9688,131766.0
2016-08-23 15:10:00,43.81,43.83,43.8,43.8,102523.0,32.9688,32.9839,32.9613,32.9613,102523.0
2016-08-23 15:20:00,43.8,43.81,43.78,43.78,142407.0,32.9613,32.9688,32.9462,32.9462,142407.0
2016-08-23 15:30:00,43.79,43.79,43.76,43.76,147609.0,32.9538,32.9538,32.9312,32.9312,147609.0
2016-08-23 15:40:00,43.77,43.8,43.76,43.8,281708.0,32.9387,32.9613,32.9312,32.9613,281708.0
2016-08-23 15:50:00,43.8,43.84,43.78,43.84,933739.0,32.9613,32.9914,32.9462,32.9914,933739.0
2016-08-24 09:30:00,43.82,43.83,43.7,43.72,397648.0,32.9763,32.9839,32.886,32.9011,397648.0
2016-08-24 09:40:00,43.72,43.73,43.66,43.72,148185.0,32.9011,32.9086,32.8559,32.9011,148185.0
2016-08-24 09:50:00,43.72,43.73,43.69,43.72,87470.0,32.9011,32.9086,32.8785,32.9011,87470.0
2016-08-24 10:00:00,43.73,43.75,43.69,43.75,193799.0,32.9086,32.9237,32.8785,32.9237,193799.0
2016-08-24 10:10:00,43.75,43.78,43.73,43.75,120163.0,32.9237,32.9462,32.9086,32.9237,120163.0
2016-08-24 10:20:00,43.76,43.82,43.74,43.8,86082.0,32.9312,32.9763,32.9161,32.9613,86082.0
2016-08-24 10:30:00,43.8,43.84,43.78,43.81,103295.0,32.9613,32.9914,32.9462,32.9688,103295.0
2016-08-24 10:40:00,43.8,43.81,43.72,43.72,130709.0,32.9613,32.9688,32.9011,32.9011,130709.0
2016-08-24 10:50:00,43.72,43.82,43.72,43.8,235499.0,32.9011,32.9763,32.9011,32.9613,235499.0
2016-08-24 11:00:00,43.8,43.82,43.78,43.8,174415.0,32.9613,32.9763,32.9462,32.9613,174415.0
2016-08-24 11:10:00,43.79,43.8,43.76,43.77,164720.0,32.9538,32.9613,32.9312,32.9387,164720.0
2016-08-24 11:20:00,43.76,43.79,43.75,43.78,148189.0,32.9312,32.9538,32.9237,32.9462,148189.0
2016-08-24 11:30:00,43.78,43.82,43.77,43.81,87008.0,32.9462,32.9763,32.9387,32.9688,87008.0
2016-08-24 11:40:00,43.82,43.82,43.69,43.73,465883.0,32.9763,32.9763,32.8785,32.9086,465883.0
2016-08-24 11:50:00,43.73,43.8,43.72,43.8,161310.0,32.9086,32.9613,32.9011,32.9613,161310.0
2016-08-24 12:00:00,43.8,43.85,43.76,43.85,197389.0,32.9613,32.9989,32.9312,32.9989,197389.0
2016-08-24 12:10:00,43.84,43.88,43.83,43.88,181521.0,32.9914,33.0215,32.9839,33.0215,181521.0
2016-08-24 12:20:00,43.89,43.91,43.87,43.9,146913.0,33.029,33.0441,33.014,33.0365,146913.0
2016-08-24 12:30:00,43.89,43.92,43.89,43.92,203042.0,33.029,33.0516,33.029,33.0516,203042.0
2016-08-24 12:40:00,43.91,43.94,43.91,43.91,97890.0,33.0441,33.0666,33.0441,33.0441,97890.0
2016-08-24 12:50:00,43.91,43.93,43.88,43.89,123255.0,33.0441,33.0591,33.0215,33.029,123255.0
2016-08-24 13:00:00,43.9,43.9,43.87,43.87,45464.0,33.0365,33.0365,33.014,33.014,45464.0
2016-08-24 13:10:00,43.88,43.9,43.87,43.88,99890.0,33.0215,33.0365,33.014,33.0215,99890.0
2016-08-24 13:20:00,43.88,43.88,43.77,43.82,1306197.0,33.0215,33.0215,32.9387,32.9763,1306197.0
2016-08-24 13:30:00,43.83,43.83,43.77,43.8,402666.0,32.9839,32.9839,32.9387,32.9613,402666.0
2016-08-24 13:40:00,43.8,43.82,43.8,43.81,72279.0,32.9613,32.9763,32.9613,32.9688,72279.0
2016-08-24 13:50:00,43.81,43.84,43.8,43.84,226867.0,32.9688,32.9914,32.9613,32.9914,226867.0
2016-08-24 14:00:00,43.84,43.87,43.82,43.84,310905.0,32.9914,33.014,32.9763,32.9914,310905.0
2016-08-24 14:10:00,43.84,43.86,43.83,43.85,233224.0,32.9914,33.0064,32.9839,32.9989,233224.0
2016-08-24 14:20:00,43.84,43.85,43.79,43.79,313776.0,32.9914,32.9989,32.9538,32.9538,313776.0
2016-08-24 14:30:00,43.8,43.81,43.77,43.78,282145.0,32.9613,32.9688,32.9387,32.9462,282145.0
2016-08-24 14:40:00,43.79,43.81,43.77,43.77,122669.0,32.9538,32.9688,32.9387,32.9387,122669.0
2016-08-24 14:50:00,43.77,43.8,43.75,43.76,732317.0,32.9387,32.9613,32.9237,32.9312,732317.0
2016-08-24 15:00:00,43.76,43.8,43.75,43.78,151626.0,32.9312,32.9613,32.9237,32.9462,151626.0
2016-08-24 15:10:00,43.78,43.82,43.77,43.79,292662.0,32.9462,32.9763,32.9387,32.9538,292662.0
2016-08-24 15:20:00,43.79,43.82,43.79,43.8,135841.0,32.9538,32.9763,32.9538,32.9613,135841.0
2016-08-24 15:30:00,43.8,43.84,43.74,43.75,185916.0,32.9613,32.9914,32.9161,32.9237,185916.0
2016-08-24 15:40:00,43.75,43.76,43.71,43.74,473440.0,32.9237,32.9312,32.8936,32.9161,473440.0
2016-08-24 15:50:00,43.74,43.86,43.74,43.85,1004636.0,32.9161,33.0064,32.9161,32.9989,1004636.0
2016-08-25 09:30:00,43.85,43.87,43.75,43.83,231368.0,32.9989,33.014,32.9237,32.9839,231368.0
2016-08-25 09:40:00,43.83,43.92,43.83,43.86,194443.0,32.9839,33.0516,32.9839,33.0064,194443.0
2016-08-25 09:50:00,43.87,43.92,43.84,43.9,165055.0,33.014,33.0516,32.9914,33.0365,165055.0
2016-08-25 10:00:00,43.9,43.94,43.88,43.89,117676.0,33.0365,33.0666,33.0215,33.029,117676.0
2016-08-25 10:10:00,43.89,43.9,43.83,43.87,144009.0,33.029,33.0365,32.9839,33.014,144009.0
2016-08-25 10:20:00,43.86,43.9,43.84,43.86,119434.0,33.0064,33.0365,32.9914,33.0064,119434.0
2016-08-25 10:30:00,43.86,43.87,43.81,43.83,144379.0,33.0064,33.014,32.9688,32.9839,144379.0
2016-08-25 10:40:00,43.83,43.86,43.81,43.85,105544.0,32.9839,33.0064,32.9688,32.9989,105544.0
2016-08-25 10:50:00,43.84,43.87,43.82,43.85,103016.0,32.9914,33.014,32.9763,32.9989,103016.0
2016-08-25 11:00:00,43.85,43.91,43.85,43.89,115142.0,32.9989,33.0441,32.9989,33.029,115142.0
2016-08-25 11:10:00,43.89,43.89,43.8,43.8,111028.0,33.029,33.029,32.9613,32.9613,111028.0
2016-08-25 11:20:00,43.8,43.81,43.77,43.8,180748.0,32.9613,32.9688,32.9387,32.9613,180748.0
2016-08-25 11:30:00,43.79,43.82,43.77,43.8,167089.0,32.9538,32.9763,32.9387,32.9613,167089.0
2016-08-25 11:40:00,43.8,43.81,43.78,43.78,126411.0,32.9613,32.9688,32.9462,32.9462,126411.0
2016-08-25 11:50:00,43.79,43.79,43.73,43.76,124537.0,32.9538,32.9538,32.9086,32.9312,124537.0
2016-08-25 12:00:00,43.76,43.78,43.73,43.75,148313.0,32.9312,32.9462,32.9086,32.9237,148313.0
2016-08-25 12:10:00,43.75,43.76,43.73,43.75,101704.0,32.9237,32.9312,32.9086,32.9237,101704.0
2016-08-25 12:20:00,43.75,43.77,43.74,43.75,53296.0,32.9237,32.9387,32.9161,32.9237,53296.0
2016-08-25 12:30:00,43.75,43.8,43.75,43.76,99577.0,32.9237,32.9613,32.9237,32.9312,99577.0
2016-08-25 12:40:00,43.77,43.84,43.76,43.83,136439.0,32.9387,32.9914,32.9312,32.9839,136439.0
2016-08-25 12:50:00,43.84,43.84,43.79,43.79,93804.0,32.9914,32.9914,32.9538,32.9538,93804.0
2016-08-25 13:00:00,43.79,43.8,43.76,43.78,149396.0,32.9538,32.9613,32.9312,32.9462,149396.0
2016-08-25 13:10:00,43.77,43.8,43.75,43.77,176017.0,32.9387,32.9613,32.9237,32.9387,176017.0
2016-08-25 13:20:00,43.77,43.82,43.74,43.79,647188.0,32.9387,32.9763,32.9161,32.9538,647188.0
2016-08-25 13:30:00,43.79,43.79,43.74,43.76,163131.0,32.9538,32.9538,32.9161,32.9312,163131.0
2016-08-25 13:40:00,43.76,43.77,43.73,43.73,95603.0,32.9312,32.9387,32.9086,32.9086,95603.0
2016-08-25 13:50:00,43.74,43.74,43.71,43.72,109376.0,32.9161,32.9161,32.8936,32.9011,109376.0
2016-08-25 14:00:00,43.71,43.73,43.69,43.71,287824.0,32.8936,32.9086,32.8785,32.8936,287824.0
2016-08-25 14:10:00,43.71,43.72,43.66,43.68,122457.0,32.8936,32.9011,32.8559,32.871,122457.0
2016-08-25 14:20:00,43.66,43.7,43.65,43.67,128185.0,32.8559,32.886,32.8484,32.8635,128185.0
2016-08-25 14:30:00,43.66,43.71,43.63,43.7,759770.0,32.8559,32.8936,32.8334,32.886,759770.0
2016-08-25 14:40:00,43.7,43.76,43.69,43.76,264460.0,32.886,32.9312,32.8785,32.9312,264460.0
2016-08-25 14:50:00,43.76,43.77,43.72,43.75,139198.0,32.9312,32.9387,32.9011,32.9237,139198.0
2016-08-25 15:00:00,43.75,43.76,43.71,43.73,200878.0,32.9237,32.9312,32.8936,32.9086,200878.0
2016-08-25 15:10:00,43.73,43.75,43.72,43.74,144425.0,32.9086,32.9237,32.9011,32.9161,144425.0
2016-08-25 15:20:00,43.74,43.76,43.71,43.76,175422.0,32.9161,32.9312,32.8936,32.9312,175422.0
2016-08-25 15:30:00,43.76,43.78,43.73,43.73,359106.0,32.9312,32.9462,32.9086,32.9086,359106.0
2016-08-25 15:40:00,43.73,43.74,43.68,43.73,790675.0,32.9086,32.9161,32.871,32.9086,790675.0
2016-08-25 15:50:00,43.73,43.75,43.66,43.68,1237036.0,32.9086,32.9237,32.8559,32.871,1237036.0
2016-08-26 09:30:00,43.72,43.88,43.72,43.88,386095.0,32.9011,33.0215,32.9011,33.0215,386095.0
2016-08-26 09:40:00,43.88,43.91,43.76,43.78,507934.0,33.0215,33.0441,32.9312,32.9462,507934.0
2016-08-26 09:50:00,43.77,43.85,43.77,43.82,714813.0,32.9387,32.9989,32.9387,32.9763,714813.0
2016-08-26 10:00:00,43.82,43.82,43.58,43.74,356975.0,32.9763,32.9763,32.7957,32.9161,356975.0
2016-08-26 10:10:00,43.74,43.92,43.72,43.9,409436.0,32.9161,33.0516,32.9011,33.0365,409436.0
2016-08-26 10:20:00,43.9,43.92,43.83,43.89,220376.0,33.0365,33.0516,32.9839,33.029,220376.0
2016-08-26 10:30:00,43.89,43.9,43.79,43.81,332568.0,33.029,33.0365,32.9538,32.9688,332568.0
2016-08-26 10:40:00,43.8,43.83,43.79,43.81,148726.0,32.9613,32.9839,32.9538,32.9688,148726.0
2016-08-26 10:50:00,43.81,43.85,43.8,43.85,147849.0,32.9688,32.9989,32.9613,32.9989,147849.0
2016-08-26 11:00:00,43.84,43.85,43.74,43.77,703501.0,32.9914,32.9989,32.9161,32.9387,703501.0
2016-08-26 11:10:00,43.76,43.85,43.75,43.83,150450.0,32.9312,32.9989,32.9237,32.9839,150450.0
2016-08-26 11:20:00,43.82,43.86,43.82,43.85,106607.0,32.9763,33.0064,32.9763,32.9989,106607.0
2016-08-26 11:30:00,43.85,43.86,43.76,43.76,114768.0,32.9989,33.0064,32.9312,32.9312,114768.0
2016-08-26 11:40:00,43.76,43.77,43.66,43.68,202292.0,32.9312,32.9387,32.8559,32.871,202292.0
2016-08-26 11:50:00,43.68,43.68,43.56,43.59,180467.0,32.871,32.871,32.7807,32.8033,180467.0
2016-08-26 12:00:00,43.58,43.58,43.47,43.5,236625.0,32.7957,32.7957,32.7129,32.7355,236625.0
2016-08-26 12:10:00,43.51,43.51,43.41,43.48,200544.0,32.743,32.743,32.6678,32.7205,200544.0
2016-08-26 12:20:00,43.47,43.49,43.45,43.46,138939.0,32.7129,32.728,32.6979,32.7054,138939.0
2016-08-26 12:30:00,43.46,43.5,43.43,43.49,135601.0,32.7054,32.7355,32.6828,32.728,135601.0
2016-08-26 12:40:00,43.48,43.56,43.48,43.55,91304.0,32.7205,32.7807,32.7205,32.7732,91304.0
2016-08-26 12:50:00,43.56,43.56,43.5,43.51,84105.0,32.7807,32.7807,32.7355,32.743,84105.0
2016-08-26 13:00:00,43.5,43.53,43.46,43.48,107711.0,32.7355,32.7581,32.7054,32.7205,107711.0
2016-08-26 13:10:00,43.49,43.51,43.45,43.45,109144.0,32.728,32.743,32.6979,32.6979,109144.0
2016-08-26 13:20:00,43.46,43.49,43.44,43.48,74070.0,32.7054,32.728,32.6904,32.7205,74070.0
2016-08-26 13:30:00,43.48,43.5,43.43,43.45,94455.0,32.7205,32.7355,32.6828,32.6979,94455.0
2016-08-26 13:40:00,43.45,43.48,43.43,43.46,127577.0,32.6979,32.7205,32.6828,32.7054,127577.0
2016-08-26 13:50:00,43.45,43.46,43.39,43.43,183642.0,32.6979,32.7054,32.6527,32.6828,183642.0
2016-08-26 14:00:00,43.43,43.44,43.36,43.43,720261.0,32.6828,32.6904,32.6302,32.6828,720261.0
2016-08-26 14:10:00,43.42,43.44,43.32,43.36,311798.0,32.6753,32.6904,32.6001,32.6302,311798.0
2016-08-26 14:20:00,43.36,43.37,43.31,43.31,317649.0,32.6302,32.6377,32.5925,32.5925,317649.0
2016-08-26 14:30:00,43.32,43.41,43.31,43.4,210085.0,32.6001,32.6678,32.5925,32.6603,210085.0
2016-08-26 14:40:00,43.4,43.41,43.36,43.38,129678.0,32.6603,32.6678,32.6302,32.6452,129678.0
2016-08-26 14:50:00,43.38,43.44,43.36,43.42,194942.0,32.6452,32.6904,32.6302,32.6753,194942.0
2016-08-26 15:00:00,43.41,43.43,43.36,43.41,105824.0,32.6678,32.6828,32.6302,32.6678,105824.0
2016-08-26 15:10:00,43.42,43.43,43.38,43.39,164597.0,32.6753,32.6828,32.6452,32.6527,164597.0
2016-08-26 15:20:00,43.39,43.45,43.37,43.42,263512.0,32.6527,32.6979,32.6377,32.6753,263512.0
2016-08-26 15:30:00,43.42,43.47,43.4,43.41,294480.0,32.6753,32.7129,32.6603,32.6678,294480.0
2016-08-26 15:40:00,43.42,43.42,43.33,43.39,455465.0,32.6753,32.6753,32.6076,32.6527,455465.0
2016-08-26 15:50:00,43.39,43.41,43.32,43.33,1158276.0,32.6527,32.6678,32.6001,32.6076,1158276.0
2016-08-29 09:30:00,43.34,43.49,43.33,43.45,402560.0,32.6151,32.728,32.6076,32.6979,402560.0
2016-08-29 09:40:00,43.45,43.53,43.45,43.5,224450.0,32.6979,32.7581,32.6979,32.7355,224450.0
2016-08-29 09:50:00,43.5,43.54,43.49,43.52,235329.0,32.7355,32.7656,32.728,32.7506,235329.0
2016-08-29 10:00:00,43.52,43.52,43.45,43.48,145896.0,32.7506,32.7506,32.6979,32.7205,145896.0
2016-08-29 10:10:00,43.47,43.5,43.41,43.44,165436.0,32.7129,32.7355,32.6678,32.6904,165436.0
2016-08-29 10:20:00,43.44,43.5,43.43,43.49,120058.0,32.6904,32.7355,32.6828,32.728,120058.0
2016-08-29 10:30:00,43.5,43.51,43.47,43.5,163353.0,32.7355,32.743,32.7129,32.7355,163353.0
2016-08-29 10:40:00,43.5,43.52,43.48,43.51,277936.0,32.7355,32.7506,32.7205,32.743,277936.0
2016-08-29 10:50:00,43.5,43.54,43.45,43.53,552867.0,32.7355,32.7656,32.6979,32.7581,552867.0
2016-08-29 11:00:00,43.53,43.56,43.53,43.55,113560.0,32.7581,32.7807,32.7581,32.7732,113560.0
2016-08-29 11:10:00,43.55,43.6,43.54,43.58,266718.0,32.7732,32.8108,32.7656,32.7957,266718.0
2016-08-29 11:20:00,43.57,43.58,43.52,43.52,168962.0,32.7882,32.7957,32.7506,32.7506,168962.0
2016-08-29 11:30:00,43.52,43.55,43.52,43.53,115411.0,32.7506,32.7732,32.7506,32.7581,115411.0
2016-08-29 11:40:00,43.53,43.55,43.52,43.54,135253.0,32.7581,32.7732,32.7506,32.7656,135253.0
2016-08-29 11:50:00,43.53,43.57,43.53,43.56,125785.0,32.7581,32.7882,32.7581,32.7807,125785.0
2016-08-29 12:00:00,43.57,43.6,43.56,43.59,102962.0,32.7882,32.8108,32.7807,32.8033,102962.0
2016-08-29 12:10:00,43.59,43.61,43.53,43.55,188036.0,32.8033,32.8183,32.7581,32.7732,188036.0
2016-08-29 12:20:00,43.55,43.57,43.49,43.52,124276.0,32.7732,32.7882,32.728,32.7506,124276.0
2016-08-29 12:30:00,43.52,43.54,43.51,43.53,67668.0,32.7506,32.7656,32.743,32.7581,67668.0
2016-08-29 12:40:00,43.52,43.54,43.48,43.51,620626.0,32.7506,32.7656,32.7205,32.743,620626.0
2016-08-29 12:50:00,43.51,43.54,43.51,43.53,91612.0,32.743,32.7656,32.743,32.7581,91612.0
2016-08-29 13:00:00,43.53,43.55,43.53,43.55,93268.0,32.7581,32.7732,32.7581,32.7732,93268.0
2016-08-29 13:10:00,43.54,43.58,43.54,43.57,77045.0,32.7656,32.7957,32.7656,32.7882,77045.0
2016-08-29 13:20:00,43.57,43.6,43.57,43.59,80403.0,32.7882,32.8108,32.7882,32.8033,80403.0
2016-08-29 13:30:00,43.59,43.61,43.58,43.59,104075.0,32.8033,32.8183,32.7957,32.8033,104075.0
2016-08-29 13:40:00,43.58,43.6,43.57,43.58,81994.0,32.7957,32.8108,32.7882,32.7957,81994.0
2016-08-29 13:50:00,43.58,43.58,43.57,43.58,80597.0,32.7957,32.7957,32.7882,32.7957,80597.0
2016-08-29 14:00:00,43.58,43.58,43.55,43.55,93465.0,32.7957,32.7957,32.7732,32.7732,93465.0
2016-08-29 14:10:00,43.55,43.59,43.55,43.59,165404.0,32.7732,32.8033,32.7732,32.8033,165404.0
2016-08-29 14:20:00,43.58,43.59,43.54,43.56,94793.0,32.7957,32.8033,32.7656,32.7807,94793.0
2016-08-29 14:30:00,43.56,43.59,43.55,43.56,142168.0,32.7807,32.8033,32.7732,32.7807,142168.0
2016-08-29 14:40:00,43.57,43.57,43.54,43.56,192613.0,32.7882,32.7882,32.7656,32.7807,192613.0
2016-08-29 14:50:00,43.56,43.57,43.55,43.56,105986.0,32.7807,32.7882,32.7732,32.7807,105986.0
2016-08-29 15:00:00,43.56,43.56,43.53,43.54,142773.0,32.7807,32.7807,32.7581,32.7656,142773.0
2016-08-29 15:10:00,43.55,43.55,43.54,43.54,105144.0,32.7732,32.7732,32.7656,32.7656,105144.0
2016-08-29 15:20:00,43.54,43.55,43.51,43.51,309090.0,32.7656,32.7732,32.743,32.743,309090.0
2016-08-29 15:30:00,43.52,43.52,43.49,43.5,485501.0,32.7506,32.7506,32.728,32.7355,485501.0
2016-08-29 15:40:00,43.51,43.51,43.48,43.5,544997.0,32.743,32.743,32.7205,32.7355,544997.0
2016-08-29 15:50:00,43.49,43.55,43.48,43.54,903377.0,32.728,32.7732,32.7205,32.7656,903377.0
2016-08-30 09:30:00,43.46,43.53,43.36,43.37,356734.0,32.7054,32.7581,32.6302,32.6377,356734.0
2016-08-30 09:40:00,43.36,43.39,43.28,43.33,354797.0,32.6302,32.6527,32.57,32.6076,354797.0
2016-08-30 09:50:00,43.33,43.36,43.28,43.28,142989.0,32.6076,32.6302,32.57,32.57,142989.0
2016-08-30 10:00:00,43.29,43.32,43.23,43.25,625055.0,32.5775,32.6001,32.5323,32.5474,625055.0
2016-08-30 10:10:00,43.25,43.31,43.24,43.28,167795.0,32.5474,32.5925,32.5399,32.57,167795.0
2016-08-30 10:20:00,43.28,43.3,43.27,43.29,103987.0,32.57,32.585,32.5624,32.5775,103987.0
2016-08-30 10:30:00,43.28,43.36,43.28,43.35,146622.0,32.57,32.6302,32.57,32.6226,146622.0
2016-08-30 10:40:00,43.35,43.4,43.34,43.39,149648.0,32.6226,32.6603,32.6151,32.6527,149648.0
2016-08-30 10:50:00,43.38,43.38,43.33,43.37,184843.0,32.6452,32.6452,32.6076,32.6377,184843.0
2016-08-30 11:00:00,43.37,43.39,43.32,43.33,229408.0,32.6377,32.6527,32.6001,32.6076,229408.0
2016-08-30 11:10:00,43.33,43.36,43.32,43.32,211329.0,32.6076,32.6302,32.6001,32.6001,211329.0
2016-08-30 11:20:00,43.32,43.33,43.27,43.29,120117.0,32.6001,32.6076,32.5624,32.5775,120117.0
2016-08-30 11:30:00,43.3,43.35,43.28,43.34,133222.0,32.585,32.6226,32.57,32.6151,133222.0
2016-08-30 11:40:00,43.34,43.35,43.31,43.34,183651.0,32.6151,32.6226,32.5925,32.6151,183651.0
2016-08-30 11:50:00,43.34,43.36,43.3,43.3,551092.0,32.6151,32.6302,32.585,32.585,551092.0
2016-08-30 12:00:00,43.34,43.39,43.33,43.35,226617.0,32.6151,32.6527,32.6076,32.6226,226617.0
2016-08-30 12:10:00,43.35,43.37,43.33,43.37,45468.0,32.6226,32.6377,32.6076,32.6377,45468.0
2016-08-30 12:20:00,43.36,43.37,43.35,43.35,72488.0,32.6302,32.6377,32.6226,32.6226,72488.0
2016-08-30 12:30:00,43.35,43.37,43.34,43.36,127583.0,32.6226,32.6377,32.6151,32.6302,127583.0
2016-08-30 12:40:00,43.36,43.36,43.32,43.33,70384.0,32.6302,32.6302,32.6001,32.6076,70384.0
2016-08-30 12:50:00,43.33,43.33,43.29,43.3,120327.0,32.6076,32.6076,32.5775,32.585,120327.0
2016-08-30 13:00:00,43.3,43.31,43.28,43.31,107688.0,32.585,32.5925,32.57,32.5925,107688.0
2016-08-30 13:10:00,43.31,43.33,43.3,43.31,108627.0,32.5925,32.6076,32.585,32.5925,108627.0
2016-08-30 13:20:00,43.31,43.33,43.3,43.31,116954.0,32.5925,32.6076,32.585,32.5925,116954.0
2016-08-30 13:30:00,43.31,43.32,43.28,43.28,87391.0,32.5925,32.6001,32.57,32.57,87391.0
2016-08-30 13:40:00,43.29,43.31,43.27,43.31,143534.0,32.5775,32.5925,32.5624,32.5925,143534.0
2016-08-30 13:50:00,43.31,43.32,43.26,43.27,122412.0,32.5925,32.6001,32.5549,32.5624,122412.0
2016-08-30 14:00:00,43.26,43.27,43.23,43.23,168435.0,32.5549,32.5624,32.5323,32.5323,168435.0
2016-08-30 14:10:00,43.23,43.25,43.14,43.14,356561.0,32.5323,32.5474,32.4646,32.4646,356561.0
2016-08-30 14:20:00,43.14,43.18,43.14,43.18,139694.0,32.4646,32.4947,32.4646,32.4947,139694.0
2016-08-30 14:30:00,43.18,43.21,43.16,43.21,295106.0,32.4947,32.5173,32.4797,32.5173,295106.0
2016-08-30 14:40:00,43.2,43.21,43.19,43.2,106102.0,32.5098,32.5173,32.5022,32.5098,106102.0
2016-08-30 14:50:00,43.2,43.22,43.19,43.22,121900.0,32.5098,32.5248,32.5022,32.5248,121900.0
2016-08-30 15:00:00,43.22,43.22,43.15,43.15,230155.0,32.5248,32.5248,32.4721,32.4721,230155.0
2016-08-30 15:10:00,43.15,43.17,43.12,43.17,208661.0,32.4721,32.4872,32.4496,32.4872,208661.0
2016-08-30 15:20:00,43.17,43.21,43.14,43.2,227463.0,32.4872,32.5173,32.4646,32.5098,227463.0
2016-08-30 15:30:00,43.21,43.27,43.19,43.27,248598.0,32.5173,32.5624,32.5022,32.5624,248598.0
2016-08-30 15:40:00,43.27,43.29,43.24,43.25,290123.0,32.5624,32.5775,32.5399,32.5474,290123.0
2016-08-30 15:50:00,43.24,43.27,43.22,43.23,818757.0,32.5399,32.5624,32.5248,32.5323,818757.0
2016-08-31 09:30:00,43.43,43.46,43.11,43.15,369152.0,32.6828,32.7054,32.442,32.4721,369152.0
2016-08-31 09:40:00,43.15,43.16,43.08,43.12,285770.0,32.4721,32.4797,32.4195,32.4496,285770.0
2016-08-31 09:50:00,43.12,43.18,43.11,43.17,231486.0,32.4496,32.4947,32.442,32.4872,231486.0
2016-08-31 10:00:00,43.16,43.2,43.15,43.18,156300.0,32.4797,32.5098,32.4721,32.4947,156300.0
2016-08-31 10:10:00,43.18,43.22,43.15,43.18,252071.0,32.4947,32.5248,32.4721,32.4947,252071.0
2016-08-31 10:20:00,43.19,43.22,43.16,43.19,118070.0,32.5022,32.5248,32.4797,32.5022,118070.0
2016-08-31 10:30:00,43.18,43.22,43.15,43.22,155511.0,32.4947,32.5248,32.4721,32.5248,155511.0
2016-08-31 10:40:00,43.23,43.25,43.19,43.22,156025.0,32.5323,32.5474,32.5022,32.5248,156025.0
2016-08-31 10:50:00,43.21,43.22,43.15,43.17,129131.0,32.5173,32.5248,32.4721,32.4872,129131.0
2016-08-31 11:00:00,43.16,43.29,43.16,43.28,123043.0,32.4797,32.5775,32.4797,32.57,123043.0
2016-08-31 11:10:00,43.27,43.28,43.24,43.25,110810.0,32.5624,32.57,32.5399,32.5474,110810.0
2016-08-31 11:20:00,43.25,43.26,43.21,43.23,142280.0,32.5474,32.5549,32.5173,32.5323,142280.0
2016-08-31 11:30:00,43.22,43.26,43.2,43.26,70937.0,32.5248,32.5549,32.5098,32.5549,70937.0
2016-08-31 11:40:00,43.26,43.27,43.21,43.23,166392.0,32.5549,32.5624,32.5173,32.5323,166392.0
2016-08-31 11:50:00,43.23,43.25,43.21,43.23,105419.0,32.5323,32.5474,32.5173,32.5323,105419.0
2016-08-31 12:00:00,43.23,43.23,43.17,43.18,152887.0,32.5323,32.5323,32.4872,32.4947,152887.0
2016-08-31 12:10:00,43.19,43.19,43.15,43.16,157215.0,32.5022,32.5022,32.4721,32.4797,157215.0
2016-08-31 12:20:00,43.16,43.18,43.15,43.16,75551.0,32.4797,32.4947,32.4721,32.4797,75551.0
2016-08-31 12:30:00,43.16,43.21,43.15,43.2,104514.0,32.4797,32.5173,32.4721,32.5098,104514.0
2016-08-31 12:40:00,43.2,43.23,43.18,43.21,97067.0,32.5098,32.5323,32.4947,32.5173,97067.0
2016-08-31 12:50:00,43.2,43.22,43.17,43.19,97886.0,32.5098,32.5248,32.4872,32.5022,97886.0
2016-08-31 13:00:00,43.19,43.2,43.17,43.18,75678.0,32.5022,32.5098,32.4872,32.4947,75678.0
2016-08-31 13:10:00,43.17,43.2,43.17,43.18,142459.0,32.4872,32.5098,32.4872,32.4947,142459.0
2016-08-31 13:20:00,43.18,43.22,43.17,43.2,120881.0,32.4947,32.5248,32.4872,32.5098,120881.0
2016-08-31 13:30:00,43.2,43.2,43.17,43.19,69745.0,32.5098,32.5098,32.4872,32.5022,69745.0
2016-08-31 13:40:00,43.2,43.22,43.19,43.19,78621.0,32.5098,32.5248,32.5022,32.5022,78621.0
2016-08-31 13:50:00,43.2,43.21,43.19,43.21,61708.0,32.5098,32.5173,32.5022,32.5173,61708.0
2016-08-31 14:00:00,43.21,43.28,43.2,43.26,220636.0,32.5173,32.57,32.5098,32.5549,220636.0
2016-08-31 14:10:00,43.26,43.26,43.23,43.25,75017.0,32.5549,32.5549,32.5323,32.5474,75017.0
2016-08-31 14:20:00,43.24,43.25,43.23,43.23,93558.0,32.5399,32.5474,32.5323,32.5323,93558.0
2016-08-31 14:30:00,43.23,43.3,43.23,43.28,193331.0,32.5323,32.585,32.5323,32.57,193331.0
2016-08-31 14:40:00,43.28,43.29,43.24,43.24,98599.0,32.57,32.5775,32.5399,32.5399,98599.0
2016-08-31 14:50:00,43.24,43.26,43.23,43.25,97710.0,32.5399,32.5549,32.5323,32.5474,97710.0
2016-08-31 15:00:00,43.26,43.31,43.25,43.29,156587.0,32.5549,32.5925,32.5474,32.5775,156587.0
2016-08-31 15:10:00,43.3,43.33,43.28,43.3,145813.0,32.585,32.6076,32.57,32.585,145813.0
2016-08-31 15:20:00,43.3,43.35,43.29,43.34,162711.0,32.585,32.6226,32.5775,32.6151,162711.0
2016-08-31 15:30:00,43.34,43.37,43.32,43.32,200978.0,32.6151,32.6377,32.6001,32.6001,200978.0
2016-08-31 15:40:00,43.33,43.38,43.32,43.37,519550.0,32.6076,32.6452,32.6001,32.6377,519550.0
2016-08-31 15:50:00,43.37,43.45,43.36,43.42,1480717.0,32.6377,32.6979,32.6302,32.6753,1480717.0
2016-09-01 09:30:00,43.21,43.37,43.2,43.33,804434.0,32.5173,32.6377,32.5098,32.6076,804434.0
2016-09-01 09:40:00,43.32,43.38,43.28,43.36,201264.0,32.6001,32.6452,32.57,32.6302,201264.0
2016-09-01 09:50:00,43.35,43.36,43.23,43.28,273919.0,32.6226,32.6302,32.5323,32.57,273919.0
2016-09-01 10:00:00,43.28,43.34,43.23,43.33,192572.0,32.57,32.6151,32.5323,32.6076,192572.0
2016-09-01 10:10:00,43.33,43.35,43.27,43.34,177267.0,32.6076,32.6226,32.5624,32.6151,177267.0
2016-09-01 10:20:00,43.34,43.34,43.25,43.26,147467.0,32.6151,32.6151,32.5474,32.5549,147467.0
2016-09-01 10:30:00,43.26,43.28,43.23,43.26,273746.0,32.5549,32.57,32.5323,32.5549,273746.0
2016-09-01 10:40:00,43.26,43.29,43.24,43.29,258636.0,32.5549,32.5775,32.5399,32.5775,258636.0
2016-09-01 10:50:00,43.28,43.29,43.22,43.23,157427.0,32.57,32.5775,32.5248,32.5323,157427.0
2016-09-01 11:00:00,43.22,43.25,43.21,43.23,100302.0,32.5248,32.5474,32.5173,32.5323,100302.0
2016-09-01 11:10:00,43.24,43.28,43.23,43.27,141974.0,32.5399,32.57,32.5323,32.5624,141974.0
2016-09-01 11:20:00,43.27,43.32,43.26,43.3,225374.0,32.5624,32.6001,32.5549,32.585,225374.0
2016-09-01 11:30:00,43.3,43.31,43.27,43.3,121979.0,32.585,32.5925,32.5624,32.585,121979.0
2016-09-01 11:40:00,43.3,43.3,43.27,43.28,138692.0,32.585,32.585,32.5624,32.57,138692.0
2016-09-01 11:50:00,43.27,43.29,43.26,43.29,144779.0,32.5624,32.5775,32.5549,32.5775,144779.0
2016-09-01 12:00:00,43.29,43.29,43.27,43.27,104080.0,32.5775,32.5775,32.5624,32.5624,104080.0
2016-09-01 12:10:00,43.27,43.33,43.27,43.31,150411.0,32.5624,32.6076,32.5624,32.5925,150411.0
2016-09-01 12:20:00,43.31,43.38,43.3,43.35,114900.0,32.5925,32.6452,32.585,32.6226,114900.0
2016-09-01 12:30:00,43.34,43.41,43.34,43.38,73518.0,32.6151,32.6678,32.6151,32.6452,73518.0
2016-09-01 12:40:00,43.39,43.39,43.33,43.34,79429.0,32.6527,32.6527,32.6076,32.6151,79429.0
2016-09-01 12:50:00,43.34,43.36,43.3,43.3,62901.0,32.6151,32.6302,32.585,32.585,62901.0
2016-09-01 13:00:00,43.31,43.33,43.29,43.32,69948.0,32.5925,32.6076,32.5775,32.6001,69948.0
2016-09-01 13:10:00,43.32,43.33,43.29,43.33,90495.0,32.6001,32.6076,32.5775,32.6076,90495.0
2016-09-01 13:20:00,43.33,43.35,43.31,43.34,53125.0,32.6076,32.6226,32.5925,32.6151,53125.0
2016-09-01 13:30:00,43.34,43.36,43.31,43.31,119610.0,32.6151,32.6302,32.5925,32.5925,119610.0
2016-09-01 13:40:00,43.31,43.33,43.3,43.32,54171.0,32.5925,32.6076,32.585,32.6001,54171.0
2016-09-01 13:50:00,43.32,43.35,43.3,43.31,62502.0,32.6001,32.6226,32.585,32.5925,62502.0
2016-09-01 14:00:00,43.3,43.31,43.23,43.24,201096.0,32.585,32.5925,32.5323,32.5399,201096.0
2016-09-01 14:10:00,43.25,43.29,43.23,43.29,113409.0,32.5474,32.5775,32.5323,32.5775,113409.0
2016-09-01 14:20:00,43.29,43.31,43.26,43.3,123938.0,32.5775,32.5925,32.5549,32.585,123938.0
2016-09-01 14:30:00,43.3,43.31,43.26,43.27,197013.0,32.585,32.5925,32.5549,32.5624,197013.0
2016-09-01 14:40:00,43.27,43.32,43.27,43.3,144398.0,32.5624,32.6001,32.5624,32.585,144398.0
2016-09-01 14:50:00,43.31,43.32,43.29,43.31,76698.0,32.5925,32.6001,32.5775,32.5925,76698.0
2016-09-01 15:00:00,43.31,43.32,43.25,43.26,116773.0,32.5925,32.6001,32.5474,32.5549,116773.0
2016-09-01 15:10:00,43.26,43.28,43.25,43.26,163202.0,32.5549,32.57,32.5474,32.5549,163202.0
2016-09-01 15:20:00,43.25,43.28,43.24,43.25,148262.0,32.5474,32.57,32.5399,32.5474,148262.0
2016-09-01 15:30:00,43.25,43.25,43.21,43.24,410399.0,32.5474,32.5474,32.5173,32.5399,410399.0
2016-09-01 15:40:00,43.25,43.29,43.24,43.27,225785.0,32.5474,32.5775,32.5399,32.5624,225785.0
2016-09-01 15:50:00,43.27,43.36,43.26,43.35,892621.0,32.5624,32.6302,32.5549,32.6226,892621.0
2016-09-02 09:30:00,43.52,43.74,43.52,43.73,657979.0,32.7506,32.9161,32.7506,32.9086,657979.0
2016-09-02 09:40:00,43.74,43.83,43.73,43.8,267341.0,32.9161,32.9839,32.9086,32.9613,267341.0
2016-09-02 09:50:00,43.8,43.8,43.71,43.74,209330.0,32.9613,32.9613,32.8936,32.9161,209330.0
2016-09-02 10:00:00,43.75,43.75,43.65,43.69,237163.0,32.9237,32.9237,32.8484,32.8785,237163.0
2016-09-02 10:10:00,43.68,43.7,43.64,43.69,142062.0,32.871,32.886,32.8409,32.8785,142062.0
2016-09-02 10:20:00,43.69,43.71,43.65,43.7,165542.0,32.8785,32.8936,32.8484,32.886,165542.0
2016-09-02 10:30:00,43.71,43.73,43.65,43.67,167581.0,32.8936,32.9086,32.8484,32.8635,167581.0
2016-09-02 10:40:00,43.67,43.69,43.65,43.67,83436.0,32.8635,32.8785,32.8484,32.8635,83436.0
2016-09-02 10:50:00,43.66,43.72,43.64,43.65,127178.0,32.8559,32.9011,32.8409,32.8484,127178.0
2016-09-02 11:00:00,43.65,43.69,43.64,43.66,87763.0,32.8484,32.8785,32.8409,32.8559,87763.0
2016-09-02 11:10:00,43.66,43.69,43.65,43.68,116419.0,32.8559,32.8785,32.8484,32.871,116419.0
2016-09-02 11:20:00,43.68,43.68,43.63,43.64,97423.0,32.871,32.871,32.8334,32.8409,97423.0
2016-09-02 11:30:00,43.64,43.66,43.63,43.66,60954.0,32.8409,32.8559,32.8334,32.8559,60954.0
2016-09-02 11:40:00,43.66,43.67,43.63,43.66,59716.0,32.8559,32.8635,32.8334,32.8559,59716.0
2016-09-02 11:50:00,43.65,43.67,43.65,43.66,61722.0,32.8484,32.8635,32.8484,32.8559,61722.0
2016-09-02 12:00:00,43.67,43.67,43.63,43.63,49329.0,32.8635,32.8635,32.8334,32.8334,49329.0
2016-09-02 12:10:00,43.64,43.64,43.59,43.6,123297.0,32.8409,32.8409,32.8033,32.8108,123297.0
2016-09-02 12:20:00,43.61,43.62,43.59,43.62,79597.0,32.8183,32.8258,32.8033,32.8258,79597.0
2016-09-02 12:30:00,43.61,43.64,43.61,43.63,63854.0,32.8183,32.8409,32.8183,32.8334,63854.0
2016-09-02 12:40:00,43.63,43.63,43.61,43.63,52103.0,32.8334,32.8334,32.8183,32.8334,52103.0
2016-09-02 12:50:00,43.62,43.66,43.61,43.62,65091.0,32.8258,32.8559,32.8183,32.8258,65091.0
2016-09-02 13:00:00,43.62,43.64,43.59,43.61,142620.0,32.8258,32.8409,32.8033,32.8183,142620.0
2016-09-02 13:10:00,43.61,43.62,43.57,43.57,164230.0,32.8183,32.8258,32.7882,32.7882,164230.0
2016-09-02 13:20:00,43.57,43.58,43.54,43.56,137463.0,32.7882,32.7957,32.7656,32.7807,137463.0
2016-09-02 13:30:00,43.55,43.56,43.49,43.5,91042.0,32.7732,32.7807,32.728,32.7355,91042.0
2016-09-02 13:40:00,43.49,43.52,43.47,43.52,335922.0,32.728,32.7506,32.7129,32.7506,335922.0
2016-09-02 13:50:00,43.52,43.57,43.49,43.55,325706.0,32.7506,32.7882,32.728,32.7732,325706.0
2016-09-02 14:00:00,43.55,43.59,43.53,43.59,161713.0,32.7732,32.8033,32.7581,32.8033,161713.0
2016-09-02 14:10:00,43.59,43.6,43.56,43.57,137991.0,32.8033,32.8108,32.7807,32.7882,137991.0
2016-09-02 14:20:00,43.57,43.6,43.54,43.55,200523.0,32.7882,32.8108,32.7656,32.7732,200523.0
2016-09-02 14:30:00,43.56,43.58,43.55,43.57,101379.0,32.7807,32.7957,32.7732,32.7882,101379.0
2016-09-02 14:40:00,43.58,43.6,43.57,43.58,72462.0,32.7957,32.8108,32.7882,32.7957,72462.0
2016-09-02 14:50:00,43.58,43.62,43.57,43.61,97302.0,32.7957,32.8258,32.7882,32.8183,97302.0
2016-09-02 15:00:00,43.61,43.62,43.58,43.58,103683.0,32.8183,32.8258,32.7957,32.7957,103683.0
2016-09-02 15:10:00,43.59,43.6,43.56,43.59,171955.0,32.8033,32.8108,32.7807,32.8033,171955.0
2016-09-02 15:20:00,43.6,43.62,43.58,43.62,160874.0,32.8108,32.8258,32.7957,32.8258,160874.0
2016-09-02 15:30:00,43.62,43.63,43.6,43.63,199271.0,32.8258,32.8334,32.8108,32.8334,199271.0
2016-09-02 15:40:00,43.63,43.63,43.58,43.59,234906.0,32.8334,32.8334,32.7957,32.8033,234906.0
2016-09-02 15:50:00,43.59,43.66,43.58,43.66,1161640.0,32.8033,32.8559,32.7957,32.8559,1161640.0
2016-09-06 09:30:00,43.74,43.8,43.61,43.62,617872.0,32.9161,32.9613,32.8183,32.8258,617872.0
2016-09-06 09:40:00,43.61,43.61,43.51,43.54,304110.0,32.8183,32.8183,32.743,32.7656,304110.0
2016-09-06 09:50:00,43.54,43.54,43.41,43.41,397986.0,32.7656,32.7656,32.6678,32.6678,397986.0
2016-09-06 10:00:00,43.41,43.56,43.39,43.55,223361.0,32.6678,32.7807,32.6527,32.7732,223361.0
2016-09-06 10:10:00,43.55,43.57,43.47,43.5,173081.0,32.7732,32.7882,32.7129,32.7355,173081.0
2016-09-06 10:20:00,43.51,43.55,43.5,43.54,136127.0,32.743,32.7732,32.7355,32.7656,136127.0
2016-09-06 10:30:00,43.54,43.6,43.53,43.56,201738.0,32.7656,32.8108,32.7581,32.7807,201738.0
2016-09-06 10:40:00,43.56,43.6,43.54,43.55,137959.0,32.7807,32.8108,32.7656,32.7732,137959.0
2016-09-06 10:50:00,43.55,43.59,43.55,43.55,71740.0,32.7732,32.8033,32.7732,32.7732,71740.0
2016-09-06 11:00:00,43.55,43.57,43.52,43.54,132374.0,32.7732,32.7882,32.7506,32.7656,132374.0
2016-09-06 11:10:00,43.54,43.56,43.52,43.55,90390.0,32.7656,32.7807,32.7506,32.7732,90390.0
2016-09-06 11:20:00,43.55,43.59,43.54,43.58,194434.0,32.7732,32.8033,32.7656,32.7957,194434.0
2016-09-06 11:30:00,43.57,43.61,43.57,43.59,118673.0,32.7882,32.8183,32.7882,32.8033,118673.0
2016-09-06 11:40:00,43.6,43.66,43.59,43.66,255368.0,32.8108,32.8559,32.8033,32.8559,255368.0
2016-09-06 11:50:00,43.66,43.68,43.64,43.66,131434.0,32.8559,32.871,32.8409,32.8559,131434.0
2016-09-06 12:00:00,43.66,43.68,43.62,43.64,121455.0,32.8559,32.871,32.8258,32.8409,121455.0
2016-09-06 12:10:00,43.64,43.64,43.61,43.64,90267.0,32.8409,32.8409,32.8183,32.8409,90267.0
2016-09-06 12:20:00,43.63,43.64,43.61,43.63,73892.0,32.8334,32.8409,32.8183,32.8334,73892.0
2016-09-06 12:30:00,43.62,43.66,43.61,43.66,129858.0,32.8258,32.8559,32.8183,32.8559,129858.0
2016-09-06 12:40:00,43.66,43.67,43.63,43.66,145331.0,32.8559,32.8635,32.8334,32.8559,145331.0
2016-09-06 12:50:00,43.65,43.66,43.63,43.64,60724.0,32.8484,32.8559,32.8334,32.8409,60724.0
2016-09-06 13:00:00,43.64,43.64,43.62,43.63,84324.0,32.8409,32.8409,32.8258,32.8334,84324.0
2016-09-06 13:10:00,43.63,43.68,43.62,43.68,57884.0,32.8334,32.871,32.8258,32.871,57884.0
2016-09-06 13:20:00,43.67,43.68,43.65,43.66,75983.0,32.8635,32.871,32.8484,32.8559,75983.0
2016-09-06 13:30:00,43.66,43.67,43.64,43.65,79296.0,32.8559,32.8635,32.8409,32.8484,79296.0
2016-09-06 13:40:00,43.65,43.67,43.65,43.67,37234.0,32.8484,32.8635,32.8484,32.8635,37234.0
2016-09-06 13:50:00,43.67,43.68,43.65,43.66,84057.0,32.8635,32.871,32.8484,32.8559,84057.0
2016-09-06 14:00:00,43.66,43.67,43.65,43.66,99477.0,32.8559,32.8635,32.8484,32.8559,99477.0
2016-09-06 14:10:00,43.66,43.68,43.65,43.68,88243.0,32.8559,32.871,32.8484,32.871,88243.0
2016-09-06 14:20:00,43.68,43.71,43.67,43.68,115131.0,32.871,32.8936,32.8635,32.871,115131.0
2016-09-06 14:30:00,43.69,43.7,43.68,43.7,84079.0,32.8785,32.886,32.871,32.886,84079.0
2016-09-06 14:40:00,43.7,43.72,43.7,43.72,95015.0,32.886,32.9011,32.886,32.9011,95015.0
2016-09-06 14:50:00,43.72,43.75,43.71,43.75,102860.0,32.9011,32.9237,32.8936,32.9237,102860.0
2016-09-06 15:00:00,43.75,43.75,43.73,43.74,140929.0,32.9237,32.9237,32.9086,32.9161,140929.0
2016-09-06 15:10:00,43.73,43.74,43.73,43.73,131773.0,32.9086,32.9161,32.9086,32.9086,131773.0
2016-09-06 15:20:00,43.73,43.77,43.73,43.77,123936.0,32.9086,32.9387,32.9086,32.9387,123936.0
2016-09-06 15:30:00,43.77,43.77,43.74,43.76,256725.0,32.9387,32.9387,32.9161,32.9312,256725.0
2016-09-06 15:40:00,43.76,43.77,43.75,43.77,225556.0,32.9312,32.9387,32.9237,32.9387,225556.0
2016-09-06 15:50:00,43.77,43.79,43.74,43.79,884089.0,32.9387,32.9538,32.9161,32.9538,884089.0
2016-09-07 09:30:00,43.72,43.8,43.53,43.62,402910.0,32.9011,32.9613,32.7581,32.8258,402910.0
2016-09-07 09:40:00,43.62,43.65,43.55,43.57,348341.0,32.8258,32.8484,32.7732,32.7882,348341.0
2016-09-07 09:50:00,43.57,43.62,43.54,43.62,295030.0,32.7882,32.8258,32.7656,32.8258,295030.0
2016-09-07 10:00:00,43.61,43.67,43.58,43.61,228838.0,32.8183,32.8635,32.7957,32.8183,228838.0
2016-09-07 10:10:00,43.61,43.69,43.61,43.69,200013.0,32.8183,32.8785,32.8183,32.8785,200013.0
2016-09-07 10:20:00,43.68,43.72,43.66,43.71,233846.0,32.871,32.9011,32.8559,32.8936,233846.0
2016-09-07 10:30:00,43.72,43.72,43.68,43.71,191473.0,32.9011,32.9011,32.871,32.8936,191473.0
2016-09-07 10:40:00,43.71,43.71,43.67,43.7,273534.0,32.8936,32.8936,32.8635,32.886,273534.0
2016-09-07 10:50:00,43.71,43.72,43.68,43.69,105846.0,32.8936,32.9011,32.871,32.8785,105846.0
2016-09-07 11:00:00,43.69,43.7,43.65,43.68,154707.0,32.8785,32.886,32.8484,32.871,154707.0
2016-09-07 11:10:00,43.68,43.68,43.64,43.66,127657.0,32.871,32.871,32.8409,32.8559,127657.0
2016-09-07 11:20:00,43.66,43.67,43.61,43.61,133531.0,32.8559,32.8635,32.8183,32.8183,133531.0
2016-09-07 11:30:00,43.62,43.62,43.57,43.58,151253.0,32.8258,32.8258,32.7882,32.7957,151253.0
2016-09-07 11:40:00,43.58,43.62,43.58,43.59,145416.0,32.7957,32.8258,32.7957,32.8033,145416.0
2016-09-07 11:50:00,43.59,43.62,43.59,43.59,117051.0,32.8033,32.8258,32.8033,32.8033,117051.0
2016-09-07 12:00:00,43.59,43.61,43.59,43.6,104828.0,32.8033,32.8183,32.8033,32.8108,104828.0
2016-09-07 12:10:00,43.61,43.61,43.58,43.6,218323.0,32.8183,32.8183,32.7957,32.8108,218323.0
2016-09-07 12:20:00,43.6,43.61,43.58,43.6,227793.0,32.8108,32.8183,32.7957,32.8108,227793.0
2016-09-07 12:30:00,43.6,43.6,43.56,43.58,65530.0,32.8108,32.8108,32.7807,32.7957,65530.0
2016-09-07 12:40:00,43.59,43.62,43.58,43.59,55573.0,32.8033,32.8258,32.7957,32.8033,55573.0
2016-09-07 12:50:00,43.59,43.61,43.57,43.6,66656.0,32.8033,32.8183,32.7882,32.8108,66656.0
2016-09-07 13:00:00,43.59,43.61,43.57,43.57,86046.0,32.8033,32.8183,32.7882,32.7882,86046.0
2016-09-07 13:10:00,43.58,43.58,43.55,43.56,85801.0,32.7957,32.7957,32.7732,32.7807,85801.0
2016-09-07 13:20:00,43.56,43.58,43.55,43.58,60272.0,32.7807,32.7957,32.7732,32.7957,60272.0
2016-09-07 13:30:00,43.58,43.6,43.57,43.59,53911.0,32.7957,32.8108,32.7882,32.8033,53911.0
2016-09-07 13:40:00,43.59,43.61,43.57,43.57,67839.0,32.8033,32.8183,32.7882,32.7882,67839.0
2016-09-07 13:50:00,43.58,43.59,43.56,43.58,60115.0,32.7957,32.8033,32.7807,32.7957,60115.0
2016-09-07 14:00:00,43.58,43.6,43.56,43.58,86733.0,32.7957,32.8108,32.7807,32.7957,86733.0
2016-09-07 14:10:00,43.58,43.61,43.57,43.6,113132.0,32.7957,32.8183,32.7882,32.8108,113132.0
2016-09-07 14:20:00,43.61,43.63,43.6,43.63,61933.0,32.8183,32.8334,32.8108,32.8334,61933.0
2016-09-07 14:30:00,43.63,43.63,43.6,43.62,97038.0,32.8334,32.8334,32.8108,32.8258,97038.0
2016-09-07 14:40:00,43.62,43.63,43.6,43.63,109956.0,32.8258,32.8334,32.8108,32.8334,109956.0
2016-09-07 14:50:00,43.63,43.65,43.62,43.64,121707.0,32.8334,32.8484,32.8258,32.8409,121707.0
2016-09-07 15:00:00,43.64,43.64,43.59,43.59,79714.0,32.8409,32.8409,32.8033,32.8033,79714.0
2016-09-07 15:10:00,43.59,43.61,43.59,43.61,82933.0,32.8033,32.8183,32.8033,32.8183,82933.0
2016-09-07 15:20:00,43.61,43.63,43.59,43.59,132576.0,32.8183,32.8334,32.8033,32.8033,132576.0
2016-09-07 15:30:00,43.59,43.62,43.59,43.6,151107.0,32.8033,32.8258,32.8033,32.8108,151107.0
2016-09-07 15:40:00,43.61,43.61,43.58,43.59,219453.0,32.8183,32.8183,32.7957,32.8033,219453.0
2016-09-07 15:50:00,43.59,43.64,43.58,43.64,1064971.0,32.8033,32.8409,32.7957,32.8409,1064971.0
2016-09-08 09:30:00,43.68,43.71,43.57,43.65,614964.0,32.871,32.8936,32.7882,32.8484,614964.0
2016-09-08 09:40:00,43.65,43.73,43.64,43.66,473489.0,32.8484,32.9086,32.8409,32.8559,473489.0
2016-09-08 09:50:00,43.67,43.67,43.57,43.58,217112.0,32.8635,32.8635,32.7882,32.7957,217112.0
2016-09-08 10:00:00,43.58,43.64,43.58,43.63,143859.0,32.7957,32.8409,32.7957,32.8334,143859.0
2016-09-08 10:10:00,43.63,43.64,43.57,43.59,153515.0,32.8334,32.8409,32.7882,32.8033,153515.0
2016-09-08 10:20:00,43.59,43.62,43.56,43.6,216424.0,32.8033,32.8258,32.7807,32.8108,216424.0
2016-09-08 10:30:00,43.59,43.65,43.58,43.63,190984.0,32.8033,32.8484,32.7957,32.8334,190984.0
2016-09-08 10:40:00,43.63,43.65,43.6,43.63,109540.0,32.8334,32.8484,32.8108,32.8334,109540.0
2016-09-08 10:50:00,43.62,43.66,43.59,43.65,162446.0,32.8258,32.8559,32.8033,32.8484,162446.0
2016-09-08 11:00:00,43.65,43.67,43.6,43.66,206068.0,32.8484,32.8635,32.8108,32.8559,206068.0
2016-09-08 11:10:00,43.67,43.67,43.61,43.63,104683.0,32.8635,32.8635,32.8183,32.8334,104683.0
2016-09-08 11:20:00,43.63,43.63,43.6,43.61,82622.0,32.8334,32.8334,32.8108,32.8183,82622.0
2016-09-08 11:30:00,43.61,43.61,43.57,43.59,161152.0,32.8183,32.8183,32.7882,32.8033,161152.0
2016-09-08 11:40:00,43.59,43.6,43.55,43.57,179787.0,32.8033,32.8108,32.7732,32.7882,179787.0
2016-09-08 11:50:00,43.57,43.58,43.53,43.55,232383.0,32.7882,32.7957,32.7581,32.7732,232383.0
2016-09-08 12:00:00,43.55,43.56,43.53,43.54,126845.0,32.7732,32.7807,32.7581,32.7656,126845.0
2016-09-08 12:10:00,43.54,43.55,43.52,43.53,237355.0,32.7656,32.7732,32.7506,32.7581,237355.0
2016-09-08 12:20:00,43.54,43.55,43.51,43.52,169363.0,32.7656,32.7732,32.743,32.7506,169363.0
2016-09-08 12:30:00,43.52,43.52,43.45,43.48,230834.0,32.7506,32.7506,32.6979,32.7205,230834.0
2016-09-08 12:40:00,43.48,43.51,43.46,43.51,108446.0,32.7205,32.743,32.7054,32.743,108446.0
2016-09-08 12:50:00,43.51,43.51,43.48,43.5,146442.0,32.743,32.743,32.7205,32.7355,146442.0
2016-09-08 13:00:00,43.5,43.5,43.48,43.49,211223.0,32.7355,32.7355,32.7205,32.728,211223.0
2016-09-08 13:10:00,43.49,43.51,43.48,43.51,158406.0,32.728,32.743,32.7205,32.743,158406.0
2016-09-08 13:20:00,43.51,43.52,43.5,43.51,90609.0,32.743,32.7506,32.7355,32.743,90609.0
2016-09-08 13:30:00,43.52,43.52,43.49,43.49,189604.0,32.7506,32.7506,32.728,32.728,189604.0
2016-09-08 13:40:00,43.5,43.52,43.49,43.5,130367.0,32.7355,32.7506,32.728,32.7355,130367.0
2016-09-08 13:50:00,43.5,43.54,43.5,43.54,159951.0,32.7355,32.7656,32.7355,32.7656,159951.0
2016-09-08 14:00:00,43.54,43.56,43.52,43.56,181294.0,32.7656,32.7807,32.7506,32.7807,181294.0
2016-09-08 14:10:00,43.56,43.58,43.55,43.58,133926.0,32.7807,32.7957,32.7732,32.7957,133926.0
2016-09-08 14:20:00,43.58,43.62,43.58,43.61,211220.0,32.7957,32.8258,32.7957,32.8183,211220.0
2016-09-08 14:30:00,43.6,43.61,43.59,43.59,180785.0,32.8108,32.8183,32.8033,32.8033,180785.0
2016-09-08 14:40:00,43.6,43.61,43.57,43.59,210771.0,32.8108,32.8183,32.7882,32.8033,210771.0
2016-09-08 14:50:00,43.58,43.59,43.57,43.59,110074.0,32.7957,32.8033,32.7882,32.8033,110074.0
2016-09-08 15:00:00,43.58,43.6,43.58,43.6,136934.0,32.7957,32.8108,32.7957,32.8108,136934.0
2016-09-08 15:10:00,43.59,43.6,43.58,43.59,211575.0,32.8033,32.8108,32.7957,32.8033,211575.0
2016-09-08 15:20:00,43.58,43.59,43.55,43.55,124461.0,32.7957,32.8033,32.7732,32.7732,124461.0
2016-09-08 15:30:00,43.55,43.57,43.55,43.55,114096.0,32.7732,32.7882,32.7732,32.7732,114096.0
2016-09-08 15:40:00,43.55,43.57,43.55,43.57,327420.0,32.7732,32.7882,32.7732,32.7882,327420.0
2016-09-08 15:50:00,43.57,43.63,43.56,43.62,1311333.0,32.7882,32.8334,32.7807,32.8258,1311333.0
2016-09-09 09:30:00,43.43,43.43,43.02,43.02,1054815.0,32.6828,32.6828,32.3743,32.3743,1054815.0
2016-09-09 09:40:00,43.02,43.04,42.96,43.01,768290.0,32.3743,32.3894,32.3292,32.3668,768290.0
2016-09-09 09:50:00,43.0,43.04,42.93,43.0,576295.0,32.3593,32.3894,32.3066,32.3593,576295.0
2016-09-09 10:00:00,43.0,43.07,42.93,42.94,662681.0,32.3593,32.4119,32.3066,32.3141,662681.0
2016-09-09 10:10:00,42.94,43.05,42.9,43.03,540566.0,32.3141,32.3969,32.284,32.3818,540566.0
2016-09-09 10:20:00,43.02,43.04,42.89,42.9,336780.0,32.3743,32.3894,32.2765,32.284,336780.0
2016-09-09 10:30:00,42.9,42.95,42.84,42.85,456178.0,32.284,32.3216,32.2388,32.2464,456178.0
2016-09-09 10:40:00,42.84,42.85,42.73,42.77,505152.0,32.2388,32.2464,32.1561,32.1862,505152.0
2016-09-09 10:50:00,42.77,42.85,42.77,42.83,400876.0,32.1862,32.2464,32.1862,32.2313,400876.0
2016-09-09 11:00:00,42.83,42.83,42.8,42.8,243624.0,32.2313,32.2313,32.2087,32.2087,243624.0
2016-09-09 11:10:00,42.81,42.81,42.75,42.78,364878.0,32.2163,32.2163,32.1711,32.1937,364878.0
2016-09-09 11:20:00,42.79,42.79,42.73,42.76,294087.0,32.2012,32.2012,32.1561,32.1786,294087.0
2016-09-09 11:30:00,42.76,42.78,42.72,42.77,296044.0,32.1786,32.1937,32.1485,32.1862,296044.0
2016-09-09 11:40:00,42.76,42.81,42.71,42.73,406625.0,32.1786,32.2163,32.141,32.1561,406625.0
2016-09-09 11:50:00,42.73,42.74,42.68,42.72,288108.0,32.1561,32.1636,32.1184,32.1485,288108.0
2016-09-09 12:00:00,42.72,42.72,42.68,42.71,238585.0,32.1485,32.1485,32.1184,32.141,238585.0
2016-09-09 12:10:00,42.71,42.71,42.65,42.68,404832.0,32.141,32.141,32.0959,32.1184,404832.0
2016-09-09 12:20:00,42.68,42.7,42.6,42.6,216505.0,32.1184,32.1335,32.0582,32.0582,216505.0
2016-09-09 12:30:00,42.6,42.67,42.59,42.66,321636.0,32.0582,32.1109,32.0507,32.1034,321636.0
2016-09-09 12:40:00,42.65,42.72,42.64,42.71,247589.0,32.0959,32.1485,32.0883,32.141,247589.0
2016-09-09 12:50:00,42.71,42.72,42.68,42.7,223866.0,32.141,32.1485,32.1184,32.1335,223866.0
2016-09-09 13:00:00,42.69,42.7,42.64,42.64,236263.0,32.126,32.1335,32.0883,32.0883,236263.0
2016-09-09 13:10:00,42.64,42.66,42.59,42.65,301877.0,32.0883,32.1034,32.0507,32.0959,301877.0
2016-09-09 13:20:00,42.65,42.65,42.62,42.65,251995.0,32.0959,32.0959,32.0733,32.0959,251995.0
2016-09-09 13:30:00,42.64,42.66,42.63,42.66,352804.0,32.0883,32.1034,32.0808,32.1034,352804.0
2016-09-09 13:40:00,42.65,42.67,42.58,42.6,331289.0,32.0959,32.1109,32.0432,32.0582,331289.0
2016-09-09 13:50:00,42.59,42.6,42.54,42.54,1389298.0,32.0507,32.0582,32.0131,32.0131,1389298.0
2016-09-09 14:00:00,42.54,42.56,42.49,42.51,513500.0,32.0131,32.0281,31.9755,31.9905,513500.0
2016-09-09 14:10:00,42.51,42.52,42.43,42.44,243567.0,31.9905,31.998,31.9303,31.9378,243567.0
2016-09-09 14:20:00,42.44,42.48,42.42,42.48,296621.0,31.9378,31.9679,31.9228,31.9679,296621.0
2016-09-09 14:30:00,42.48,42.5,42.44,42.46,315412.0,31.9679,31.983,31.9378,31.9529,315412.0
2016-09-09 14:40:00,42.47,42.48,42.34,42.36,580671.0,31.9604,31.9679,31.8626,31.8776,580671.0
2016-09-09 14:50:00,42.37,42.42,42.35,42.39,383558.0,31.8852,31.9228,31.8701,31.9002,383558.0
2016-09-09 15:00:00,42.4,42.42,42.35,42.4,456501.0,31.9077,31.9228,31.8701,31.9077,456501.0
2016-09-09 15:10:00,42.4,42.43,42.36,42.38,502205.0,31.9077,31.9303,31.8776,31.8927,502205.0
2016-09-09 15:20:00,42.39,42.41,42.37,42.39,353123.0,31.9002,31.9153,31.8852,31.9002,353123.0
2016-09-09 15:30:00,42.39,42.43,42.34,42.4,940120.0,31.9002,31.9303,31.8626,31.9077,940120.0
2016-09-09 15:40:00,42.4,42.44,42.35,42.37,1298720.0,31.9077,31.9378,31.8701,31.8852,1298720.0
2016-09-09 15:50:00,42.37,42.39,42.27,42.27,2488183.0,31.8852,31.9002,31.8099,31.8099,2488183.0
2016-09-12 09:30:00,42.36,42.6,42.34,42.47,872286.0,31.8776,32.0582,31.8626,31.9604,872286.0
2016-09-12 09:40:00,42.46,42.53,42.4,42.44,411261.0,31.9529,32.0056,31.9077,31.9378,411261.0
2016-09-12 09:50:00,42.43,42.59,42.43,42.55,387420.0,31.9303,32.0507,31.9303,32.0206,387420.0
2016-09-12 10:00:00,42.56,42.61,42.49,42.57,355425.0,32.0281,32.0658,31.9755,32.0357,355425.0
2016-09-12 10:10:00,42.56,42.64,42.54,42.64,356981.0,32.0281,32.0883,32.0131,32.0883,356981.0
2016-09-12 10:20:00,42.64,42.7,42.62,42.65,304072.0,32.0883,32.1335,32.0733,32.0959,304072.0
2016-09-12 10:30:00,42.64,42.66,42.55,42.57,320264.0,32.0883,32.1034,32.0206,32.0357,320264.0
2016-09-12 10:40:00,42.58,42.62,42.54,42.56,156872.0,32.0432,32.0733,32.0131,32.0281,156872.0
2016-09-12 10:50:00,42.55,42.56,42.51,42.52,180738.0,32.0206,32.0281,31.9905,31.998,180738.0
2016-09-12 11:00:00,42.52,42.53,42.48,42.53,177740.0,31.998,32.0056,31.9679,32.0056,177740.0
2016-09-12 11:10:00,42.53,42.55,42.48,42.52,320877.0,32.0056,32.0206,31.9679,31.998,320877.0
2016-09-12 11:20:00,42.51,42.57,42.49,42.54,243478.0,31.9905,32.0357,31.9755,32.0131,243478.0
2016-09-12 11:30:00,42.54,42.63,42.51,42.63,169966.0,32.0131,32.0808,31.9905,32.0808,169966.0
2016-09-12 11:40:00,42.62,42.63,42.57,42.59,122461.0,32.0733,32.0808,32.0357,32.0507,122461.0
2016-09-12 11:50:00,42.59,42.62,42.57,42.6,139961.0,32.0507,32.0733,32.0357,32.0582,139961.0
2016-09-12 12:00:00,42.6,42.6,42.54,42.59,157306.0,32.0582,32.0582,32.0131,32.0507,157306.0
2016-09-12 12:10:00,42.58,42.61,42.57,42.61,74346.0,32.0432,32.0658,32.0357,32.0658,74346.0
2016-09-12 12:20:00,42.6,42.7,42.59,42.7,440738.0,32.0582,32.1335,32.0507,32.1335,440738.0
2016-09-12 12:30:00,42.7,42.75,42.7,42.71,189829.0,32.1335,32.1711,32.1335,32.141,189829.0
2016-09-12 12:40:00,42.71,42.77,42.71,42.74,196982.0,32.141,32.1862,32.141,32.1636,196982.0
2016-09-12 12:50:00,42.74,42.84,42.74,42.83,176737.0,32.1636,32.2388,32.1636,32.2313,176737.0
2016-09-12 13:00:00,42.83,42.85,42.81,42.84,106328.0,32.2313,32.2464,32.2163,32.2388,106328.0
2016-09-12 13:10:00,42.84,42.99,42.81,42.88,453536.0,32.2388,32.3517,32.2163,32.2689,453536.0
2016-09-12 13:20:00,42.87,42.91,42.76,42.77,314616.0,32.2614,32.2915,32.1786,32.1862,314616.0
2016-09-12 13:30:00,42.78,42.85,42.73,42.84,227075.0,32.1937,32.2464,32.1561,32.2388,227075.0
2016-09-12 13:40:00,42.84,42.91,42.78,42.91,252230.0,32.2388,32.2915,32.1937,32.2915,252230.0
2016-09-12 13:50:00,42.9,43.0,42.88,42.98,211192.0,32.284,32.3593,32.2689,32.3442,211192.0
2016-09-12 14:00:00,42.98,43.07,42.96,43.04,294875.0,32.3442,32.4119,32.3292,32.3894,294875.0
2016-09-12 14:10:00,43.05,43.15,43.04,43.14,199611.0,32.3969,32.4721,32.3894,32.4646,199611.0
2016-09-12 14:20:00,43.14,43.16,43.08,43.09,212395.0,32.4646,32.4797,32.4195,32.427,212395.0
2016-09-12 14:30:00,43.1,43.17,43.07,43.16,226223.0,32.4345,32.4872,32.4119,32.4797,226223.0
2016-09-12 14:40:00,43.16,43.18,43.06,43.07,261285.0,32.4797,32.4947,32.4044,32.4119,261285.0
2016-09-12 14:50:00,43.08,43.1,43.04,43.08,212620.0,32.4195,32.4345,32.3894,32.4195,212620.0
2016-09-12 15:00:00,43.08,43.17,43.08,43.15,258318.0,32.4195,32.4872,32.4195,32.4721,258318.0
2016-09-12 15:10:00,43.15,43.17,43.09,43.12,484690.0,32.4721,32.4872,32.427,32.4496,484690.0
2016-09-12 15:20:00,43.12,43.2,43.1,43.18,451647.0,32.4496,32.5098,32.4345,32.4947,451647.0
2016-09-12 15:30:00,43.18,43.2,43.13,43.15,511755.0,32.4947,32.5098,32.4571,32.4721,511755.0
2016-09-12 15:40:00,43.15,43.23,43.14,43.19,621239.0,32.4721,32.5323,32.4646,32.5022,621239.0
2016-09-12 15:50:00,43.19,43.21,43.14,43.19,1356189.0,32.5022,32.5173,32.4646,32.5022,1356189.0
2016-09-13 09:30:00,42.77,42.77,42.5,42.62,722571.0,32.4526,32.4526,32.2477,32.3388,722571.0
2016-09-13 09:40:00,42.61,42.61,42.52,42.61,376088.0,32.3312,32.3312,32.2629,32.3312,376088.0
2016-09-13 09:50:00,42.61,42.71,42.6,42.67,527963.0,32.3312,32.4071,32.3236,32.3767,527963.0
2016-09-13 10:00:00,42.67,42.72,42.64,42.65,405466.0,32.3767,32.4147,32.354,32.3616,405466.0
2016-09-13 10:10:00,42.65,42.74,42.63,42.65,295365.0,32.3616,32.4298,32.3464,32.3616,295365.0
2016-09-13 10:20:00,42.66,42.66,42.57,42.64,600341.0,32.3691,32.3691,32.3009,32.354,600341.0
2016-09-13 10:30:00,42.63,42.71,42.63,42.68,337633.0,32.3464,32.4071,32.3464,32.3843,337633.0
2016-09-13 10:40:00,42.69,42.71,42.6,42.61,218486.0,32.3919,32.4071,32.3236,32.3312,218486.0
2016-09-13 10:50:00,42.61,42.62,42.55,42.57,151629.0,32.3312,32.3388,32.2857,32.3009,151629.0
2016-09-13 11:00:00,42.57,42.59,42.51,42.54,107931.0,32.3009,32.316,32.2553,32.2781,107931.0
2016-09-13 11:10:00,42.54,42.54,42.44,42.47,160913.0,32.2781,32.2781,32.2022,32.225,160913.0
2016-09-13 11:20:00,42.46,42.53,42.46,42.48,130336.0,32.2174,32.2705,32.2174,32.2326,130336.0
2016-09-13 11:30:00,42.49,42.51,42.42,42.47,188279.0,32.2402,32.2553,32.187,32.225,188279.0
2016-09-13 11:40:00,42.47,42.54,42.46,42.52,102020.0,32.225,32.2781,32.2174,32.2629,102020.0
2016-09-13 11:50:00,42.52,42.54,42.47,42.49,114969.0,32.2629,32.2781,32.225,32.2402,114969.0
2016-09-13 12:00:00,42.49,42.55,42.47,42.51,226340.0,32.2402,32.2857,32.225,32.2553,226340.0
2016-09-13 12:10:00,42.51,42.58,42.49,42.51,169569.0,32.2553,32.3084,32.2402,32.2553,169569.0
2016-09-13 12:20:00,42.51,42.54,42.43,42.45,155498.0,32.2553,32.2781,32.1946,32.2098,155498.0
2016-09-13 12:30:00,42.44,42.45,42.4,42.44,131279.0,32.2022,32.2098,32.1719,32.2022,131279.0
2016-09-13 12:40:00,42.44,42.44,42.37,42.38,132463.0,32.2022,32.2022,32.1491,32.1567,132463.0
2016-09-13 12:50:00,42.39,42.4,42.26,42.31,170551.0,32.1643,32.1719,32.0656,32.1036,170551.0
2016-09-13 13:00:00,42.31,42.33,42.21,42.31,208209.0,32.1036,32.1188,32.0277,32.1036,208209.0
2016-09-13 13:10:00,42.31,42.45,42.29,42.43,216967.0,32.1036,32.2098,32.0884,32.1946,216967.0
2016-09-13 13:20:00,42.44,42.48,42.39,42.47,161631.0,32.2022,32.2326,32.1643,32.225,161631.0
2016-09-13 13:30:00,42.46,42.53,42.38,42.46,317882.0,32.2174,32.2705,32.1567,32.2174,317882.0
2016-09-13 13:40:00,42.47,42.49,42.4,42.43,112700.0,32.225,32.2402,32.1719,32.1946,112700.0
2016-09-13 13:50:00,42.44,42.45,42.33,42.36,123877.0,32.2022,32.2098,32.1188,32.1415,123877.0
2016-09-13 14:00:00,42.35,42.37,42.3,42.34,129158.0,32.1339,32.1491,32.096,32.1263,129158.0
2016-09-13 14:10:00,42.34,42.35,42.28,42.31,154964.0,32.1263,32.1339,32.0808,32.1036,154964.0
2016-09-13 14:20:00,42.31,42.33,42.26,42.27,181247.0,32.1036,32.1188,32.0656,32.0732,181247.0
2016-09-13 14:30:00,42.27,42.35,42.24,42.35,184449.0,32.0732,32.1339,32.0505,32.1339,184449.0
2016-09-13 14:40:00,42.36,42.4,42.34,42.38,198555.0,32.1415,32.1719,32.1263,32.1567,198555.0
2016-09-13 14:50:00,42.39,42.41,42.28,42.29,213514.0,32.1643,32.1795,32.0808,32.0884,213514.0
2016-09-13 15:00:00,42.28,42.3,42.25,42.28,190144.0,32.0808,32.096,32.058,32.0808,190144.0
2016-09-13 15:10:00,42.29,42.35,42.23,42.32,218293.0,32.0884,32.1339,32.0429,32.1112,218293.0
2016-09-13 15:20:00,42.33,42.39,42.32,42.36,222138.0,32.1188,32.1643,32.1112,32.1415,222138.0
2016-09-13 15:30:00,42.36,42.42,42.32,42.34,312757.0,32.1415,32.187,32.1112,32.1263,312757.0
2016-09-13 15:40:00,42.34,42.35,42.22,42.34,653101.0,32.1263,32.1339,32.0353,32.1263,653101.0
2016-09-13 15:50:00,42.34,42.45,42.28,42.28,1133481.0,32.1263,32.2098,32.0808,32.0808,1133481.0
2016-09-14 09:30:00,42.27,42.38,42.2,42.27,488194.0,32.0732,32.1567,32.0201,32.0732,488194.0
2016-09-14 09:40:00,42.27,42.28,42.2,42.24,276798.0,32.0732,32.0808,32.0201,32.0505,276798.0
2016-09-14 09:50:00,42.25,42.31,42.23,42.27,254324.0,32.058,32.1036,32.0429,32.0732,254324.0
2016-09-14 10:00:00,42.27,42.36,42.27,42.33,155395.0,32.0732,32.1415,32.0732,32.1188,155395.0
2016-09-14 10:10:00,42.34,42.4,42.31,42.37,140343.0,32.1263,32.1719,32.1036,32.1491,140343.0
2016-09-14 10:20:00,42.36,42.4,42.34,42.34,196420.0,32.1415,32.1719,32.1263,32.1263,196420.0
2016-09-14 10:30:00,42.36,42.41,42.35,42.37,182736.0,32.1415,32.1795,32.1339,32.1491,182736.0
2016-09-14 10:40:00,42.36,42.38,42.27,42.29,150334.0,32.1415,32.1567,32.0732,32.0884,150334.0
2016-09-14 10:50:00,42.29,42.31,42.22,42.27,209143.0,32.0884,32.1036,32.0353,32.0732,209143.0
2016-09-14 11:00:00,42.26,42.31,42.24,42.25,170783.0,32.0656,32.1036,32.0505,32.058,170783.0
2016-09-14 11:10:00,42.25,42.26,42.19,42.22,171098.0,32.058,32.0656,32.0125,32.0353,171098.0
2016-09-14 11:20:00,42.23,42.29,42.22,42.22,206234.0,32.0429,32.0884,32.0353,32.0353,206234.0
2016-09-14 11:30:00,42.23,42.24,42.17,42.24,244527.0,32.0429,32.0505,31.9973,32.0505,244527.0
2016-09-14 11:40:00,42.23,42.24,42.18,42.2,108902.0,32.0429,32.0505,32.0049,32.0201,108902.0
2016-09-14 11:50:00,42.2,42.27,42.18,42.27,170052.0,32.0201,32.0732,32.0049,32.0732,170052.0
2016-09-14 12:00:00,42.27,42.28,42.19,42.22,185086.0,32.0732,32.0808,32.0125,32.0353,185086.0
2016-09-14 12:10:00,42.22,42.26,42.2,42.25,85034.0,32.0353,32.0656,32.0201,32.058,85034.0
2016-09-14 12:20:00,42.26,42.27,42.24,42.24,56852.0,32.0656,32.0732,32.0505,32.0505,56852.0
2016-09-14 12:30:00,42.25,42.27,42.23,42.23,83097.0,32.058,32.0732,32.0429,32.0429,83097.0
2016-09-14 12:40:00,42.22,42.25,42.17,42.2,209515.0,32.0353,32.058,31.9973,32.0201,209515.0
2016-09-14 12:50:00,42.19,42.21,42.17,42.2,158282.0,32.0125,32.0277,31.9973,32.0201,158282.0
2016-09-14 13:00:00,42.19,42.2,42.14,42.16,356389.0,32.0125,32.0201,31.9746,31.9898,356389.0
2016-09-14 13:10:00,42.16,42.23,42.16,42.22,163993.0,31.9898,32.0429,31.9898,32.0353,163993.0
2016-09-14 13:20:00,42.21,42.24,42.19,42.21,88158.0,32.0277,32.0505,32.0125,32.0277,88158.0
2016-09-14 13:30:00,42.2,42.22,42.17,42.2,170145.0,32.0201,32.0353,31.9973,32.0201,170145.0
2016-09-14 13:40:00,42.21,42.22,42.16,42.16,167962.0,32.0277,32.0353,31.9898,31.9898,167962.0
2016-09-14 13:50:00,42.16,42.18,42.13,42.15,235192.0,31.9898,32.0049,31.967,31.9822,235192.0
2016-09-14 14:00:00,42.15,42.16,42.04,42.04,172316.0,31.9822,31.9898,31.8987,31.8987,172316.0
2016-09-14 14:10:00,42.05,42.08,42.01,42.08,188137.0,31.9063,31.9291,31.8759,31.9291,188137.0
2016-09-14 14:20:00,42.07,42.1,42.04,42.07,200555.0,31.9215,31.9442,31.8987,31.9215,200555.0
2016-09-14 14:30:00,42.06,42.09,42.03,42.04,152438.0,31.9139,31.9366,31.8911,31.8987,152438.0
2016-09-14 14:40:00,42.05,42.1,42.03,42.04,145628.0,31.9063,31.9442,31.8911,31.8987,145628.0
2016-09-14 14:50:00,42.04,42.1,42.02,42.06,151893.0,31.8987,31.9442,31.8835,31.9139,151893.0
2016-09-14 15:00:00,42.07,42.08,42.0,42.04,201507.0,31.9215,31.9291,31.8684,31.8987,201507.0
2016-09-14 15:10:00,42.04,42.07,42.02,42.04,239435.0,31.8987,31.9215,31.8835,31.8987,239435.0
2016-09-14 15:20:00,42.03,42.06,41.99,42.0,302419.0,31.8911,31.9139,31.8608,31.8684,302419.0
2016-09-14 15:30:00,42.0,42.05,42.0,42.02,203878.0,31.8684,31.9063,31.8684,31.8835,203878.0
2016-09-14 15:40:00,42.03,42.09,42.02,42.09,436688.0,31.8911,31.9366,31.8835,31.9366,436688.0
2016-09-14 15:50:00,42.09,42.12,42.04,42.1,759000.0,31.9366,31.9594,31.8987,31.9442,759000.0
2016-09-15 09:30:00,42.01,42.05,41.88,41.94,694885.0,31.8759,31.9063,31.7773,31.8228,694885.0
2016-09-15 09:40:00,41.94,42.01,41.92,42.0,382332.0,31.8228,31.8759,31.8077,31.8684,382332.0
2016-09-15 09:50:00,42.0,42.06,41.97,42.04,340295.0,31.8684,31.9139,31.8456,31.8987,340295.0
2016-09-15 10:00:00,42.03,42.07,41.99,42.01,332972.0,31.8911,31.9215,31.8608,31.8759,332972.0
2016-09-15 10:10:00,42.01,42.14,41.98,42.13,329121.0,31.8759,31.9746,31.8532,31.967,329121.0
2016-09-15 10:20:00,42.13,42.14,42.07,42.1,147054.0,31.967,31.9746,31.9215,31.9442,147054.0
2016-09-15 10:30:00,42.1,42.15,42.08,42.14,227560.0,31.9442,31.9822,31.9291,31.9746,227560.0
2016-09-15 10:40:00,42.14,42.15,42.09,42.14,203235.0,31.9746,31.9822,31.9366,31.9746,203235.0
2016-09-15 10:50:00,42.14,42.18,42.14,42.16,117493.0,31.9746,32.0049,31.9746,31.9898,117493.0
2016-09-15 11:00:00,42.16,42.22,42.16,42.22,195140.0,31.9898,32.0353,31.9898,32.0353,195140.0
2016-09-15 11:10:00,42.22,42.22,42.18,42.21,141867.0,32.0353,32.0353,32.0049,32.0277,141867.0
2016-09-15 11:20:00,42.21,42.31,42.19,42.29,303307.0,32.0277,32.1036,32.0125,32.0884,303307.0
2016-09-15 11:30:00,42.29,42.31,42.25,42.27,178732.0,32.0884,32.1036,32.058,32.0732,178732.0
2016-09-15 11:40:00,42.27,42.27,42.23,42.23,286548.0,32.0732,32.0732,32.0429,32.0429,286548.0
2016-09-15 11:50:00,42.23,42.25,42.18,42.18,475070.0,32.0429,32.058,32.0049,32.0049,475070.0
2016-09-15 12:00:00,42.19,42.2,42.16,42.17,213389.0,32.0125,32.0201,31.9898,31.9973,213389.0
2016-09-15 12:10:00,42.17,42.17,42.11,42.16,136097.0,31.9973,31.9973,31.9518,31.9898,136097.0
2016-09-15 12:20:00,42.16,42.18,42.12,42.12,121103.0,31.9898,32.0049,31.9594,31.9594,121103.0
2016-09-15 12:30:00,42.13,42.13,42.06,42.1,231049.0,31.967,31.967,31.9139,31.9442,231049.0
2016-09-15 12:40:00,42.09,42.14,42.08,42.12,135914.0,31.9366,31.9746,31.9291,31.9594,135914.0
2016-09-15 12:50:00,42.13,42.17,42.12,42.14,89729.0,31.967,31.9973,31.9594,31.9746,89729.0
2016-09-15 13:00:00,42.14,42.21,42.13,42.18,134572.0,31.9746,32.0277,31.967,32.0049,134572.0
2016-09-15 13:10:00,42.17,42.2,42.12,42.18,128149.0,31.9973,32.0201,31.9594,32.0049,128149.0
2016-09-15 13:20:00,42.17,42.19,42.14,42.17,128319.0,31.9973,32.0125,31.9746,31.9973,128319.0
2016-09-15 13:30:00,42.18,42.22,42.17,42.21,94929.0,32.0049,32.0353,31.9973,32.0277,94929.0
2016-09-15 13:40:00,42.21,42.28,42.2,42.27,120904.0,32.0277,32.0808,32.0201,32.0732,120904.0
2016-09-15 13:50:00,42.28,42.31,42.25,42.31,102572.0,32.0808,32.1036,32.058,32.1036,102572.0
2016-09-15 14:00:00,42.3,42.32,42.28,42.31,146199.0,32.096,32.1112,32.0808,32.1036,146199.0
2016-09-15 14:10:00,42.3,42.38,42.3,42.38,164940.0,32.096,32.1567,32.096,32.1567,164940.0
2016-09-15 14:20:00,42.38,42.39,42.36,42.37,94869.0,32.1567,32.1643,32.1415,32.1491,94869.0
2016-09-15 14:30:00,42.38,42.39,42.34,42.34,74484.0,32.1567,32.1643,32.1263,32.1263,74484.0
2016-09-15 14:40:00,42.34,42.36,42.31,42.31,89002.0,32.1263,32.1415,32.1036,32.1036,89002.0
2016-09-15 14:50:00,42.31,42.35,42.3,42.34,101544.0,32.1036,32.1339,32.096,32.1263,101544.0
2016-09-15 15:00:00,42.35,42.39,42.34,42.35,133774.0,32.1339,32.1643,32.1263,32.1339,133774.0
2016-09-15 15:10:00,42.35,42.36,42.29,42.31,126529.0,32.1339,32.1415,32.0884,32.1036,126529.0
2016-09-15 15:20:00,42.31,42.33,42.29,42.32,210156.0,32.1036,32.1188,32.0884,32.1112,210156.0
2016-09-15 15:30:00,42.32,42.36,42.27,42.36,233003.0,32.1112,32.1415,32.0732,32.1415,233003.0
2016-09-15 15:40:00,42.37,42.39,42.34,42.34,330483.0,32.1491,32.1643,32.1263,32.1263,330483.0
2016-09-15 15:50:00,42.35,42.37,42.3,42.36,685718.0,32.1339,32.1491,32.096,32.1415,685718.0
2016-09-16 09:30:00,42.17,42.26,42.0,42.1,4496170.0,31.9973,32.0656,31.8684,31.9442,4496170.0
2016-09-16 09:40:00,42.1,42.13,42.0,42.02,755317.0,31.9442,31.967,31.8684,31.8835,755317.0
2016-09-16 09:50:00,42.01,42.11,41.96,42.1,364922.0,31.8759,31.9518,31.838,31.9442,364922.0
2016-09-16 10:00:00,42.09,42.11,42.04,42.11,295124.0,31.9366,31.9518,31.8987,31.9518,295124.0
2016-09-16 10:10:00,42.11,42.11,42.02,42.08,310872.0,31.9518,31.9518,31.8835,31.9291,310872.0
2016-09-16 10:20:00,42.07,42.09,42.0,42.03,190060.0,31.9215,31.9366,31.8684,31.8911,190060.0
2016-09-16 10:30:00,42.04,42.06,41.97,42.05,349574.0,31.8987,31.9139,31.8456,31.9063,349574.0
2016-09-16 10:40:00,42.05,42.13,42.03,42.13,374090.0,31.9063,31.967,31.8911,31.967,374090.0
2016-09-16 10:50:00,42.13,42.16,42.11,42.11,248654.0,31.967,31.9898,31.9518,31.9518,248654.0
2016-09-16 11:00:00,42.11,42.13,42.04,42.04,160046.0,31.9518,31.967,31.8987,31.8987,160046.0
2016-09-16 11:10:00,42.04,42.09,42.02,42.02,147365.0,31.8987,31.9366,31.8835,31.8835,147365.0
2016-09-16 11:20:00,42.02,42.05,42.0,42.02,146606.0,31.8835,31.9063,31.8684,31.8835,146606.0
2016-09-16 11:30:00,42.02,42.07,42.0,42.05,185440.0,31.8835,31.9215,31.8684,31.9063,185440.0
2016-09-16 11:40:00,42.06,42.07,42.02,42.04,97318.0,31.9139,31.9215,31.8835,31.8987,97318.0
2016-09-16 11:50:00,42.04,42.09,42.02,42.09,110374.0,31.8987,31.9366,31.8835,31.9366,110374.0
2016-09-16 12:00:00,42.09,42.11,42.06,42.1,110316.0,31.9366,31.9518,31.9139,31.9442,110316.0
2016-09-16 12:10:00,42.1,42.13,42.09,42.13,88956.0,31.9442,31.967,31.9366,31.967,88956.0
2016-09-16 12:20:00,42.12,42.15,42.11,42.11,103186.0,31.9594,31.9822,31.9518,31.9518,103186.0
2016-09-16 12:30:00,42.12,42.14,42.08,42.09,77023.0,31.9594,31.9746,31.9291,31.9366,77023.0
2016-09-16 12:40:00,42.09,42.13,42.07,42.13,97867.0,31.9366,31.967,31.9215,31.967,97867.0
2016-09-16 12:50:00,42.13,42.13,42.09,42.11,102946.0,31.967,31.967,31.9366,31.9518,102946.0
2016-09-16 13:00:00,42.11,42.13,42.07,42.1,182752.0,31.9518,31.967,31.9215,31.9442,182752.0
2016-09-16 13:10:00,42.09,42.13,42.09,42.13,137196.0,31.9366,31.967,31.9366,31.967,137196.0
2016-09-16 13:20:00,42.12,42.17,42.11,42.16,168862.0,31.9594,31.9973,31.9518,31.9898,168862.0
2016-09-16 13:30:00,42.16,42.18,42.11,42.11,149871.0,31.9898,32.0049,31.9518,31.9518,149871.0
2016-09-16 13:40:00,42.12,42.13,42.04,42.07,137901.0,31.9594,31.967,31.8987,31.9215,137901.0
2016-09-16 13:50:00,42.08,42.09,42.06,42.07,124868.0,31.9291,31.9366,31.9139,31.9215,124868.0
2016-09-16 14:00:00,42.06,42.14,42.04,42.13,150307.0,31.9139,31.9746,31.8987,31.967,150307.0
2016-09-16 14:10:00,42.13,42.13,42.06,42.09,212740.0,31.967,31.967,31.9139,31.9366,212740.0
2016-09-16 14:20:00,42.09,42.11,42.07,42.11,98072.0,31.9366,31.9518,31.9215,31.9518,98072.0
2016-09-16 14:30:00,42.11,42.16,42.11,42.14,130058.0,31.9518,31.9898,31.9518,31.9746,130058.0
2016-09-16 14:40:00,42.13,42.15,42.11,42.15,103947.0,31.967,31.9822,31.9518,31.9822,103947.0
2016-09-16 14:50:00,42.15,42.17,42.09,42.1,163702.0,31.9822,31.9973,31.9366,31.9442,163702.0
2016-09-16 15:00:00,42.09,42.13,42.08,42.12,177169.0,31.9366,31.967,31.9291,31.9594,177169.0
2016-09-16 15:10:00,42.11,42.13,42.09,42.12,173681.0,31.9518,31.967,31.9366,31.9594,173681.0
2016-09-16 15:20:00,42.13,42.16,42.12,42.16,119977.0,31.967,31.9898,31.9594,31.9898,119977.0
2016-09-16 15:30:00,42.16,42.25,42.15,42.23,235552.0,31.9898,32.058,31.9822,32.0429,235552.0
2016-09-16 15:40:00,42.23,42.24,42.15,42.23,480530.0,32.0429,32.0505,31.9822,32.0429,480530.0
2016-09-16 15:50:00,42.23,42.23,42.13,42.14,883286.0,32.0429,32.0429,31.967,31.9746,883286.0
2016-09-19 09:30:00,42.16,42.26,42.15,42.22,440682.0,31.9898,32.0656,31.9822,32.0353,440682.0
2016-09-19 09:40:00,42.22,42.32,42.21,42.3,262344.0,32.0353,32.1112,32.0277,32.096,262344.0
2016-09-19 09:50:00,42.31,42.31,42.2,42.28,274918.0,32.1036,32.1036,32.0201,32.0808,274918.0
2016-09-19 10:00:00,42.28,42.35,42.25,42.34,237720.0,32.0808,32.1339,32.058,32.1263,237720.0
2016-09-19 10:10:00,42.34,42.36,42.32,42.36,252263.0,32.1263,32.1415,32.1112,32.1415,252263.0
2016-09-19 10:20:00,42.36,42.36,42.32,42.34,255321.0,32.1415,32.1415,32.1112,32.1263,255321.0
2016-09-19 10:30:00,42.34,42.36,42.28,42.31,287722.0,32.1263,32.1415,32.0808,32.1036,287722.0
2016-09-19 10:40:00,42.31,42.31,42.26,42.3,109369.0,32.1036,32.1036,32.0656,32.096,109369.0
2016-09-19 10:50:00,42.29,42.32,42.29,42.31,107999.0,32.0884,32.1112,32.0884,32.1036,107999.0
2016-09-19 11:00:00,42.32,42.34,42.29,42.34,114593.0,32.1112,32.1263,32.0884,32.1263,114593.0
2016-09-19 11:10:00,42.34,42.36,42.32,42.36,149869.0,32.1263,32.1415,32.1112,32.1415,149869.0
2016-09-19 11:20:00,42.36,42.37,42.31,42.32,271555.0,32.1415,32.1491,32.1036,32.1112,271555.0
2016-09-19 11:30:00,42.33,42.34,42.28,42.33,119330.0,32.1188,32.1263,32.0808,32.1188,119330.0
2016-09-19 11:40:00,42.32,42.33,42.28,42.28,67203.0,32.1112,32.1188,32.0808,32.0808,67203.0
2016-09-19 11:50:00,42.29,42.31,42.28,42.3,91414.0,32.0884,32.1036,32.0808,32.096,91414.0
2016-09-19 12:00:00,42.3,42.31,42.27,42.28,125759.0,32.096,32.1036,32.0732,32.0808,125759.0
2016-09-19 12:10:00,42.27,42.29,42.2,42.22,178640.0,32.0732,32.0884,32.0201,32.0353,178640.0
2016-09-19 12:20:00,42.22,42.23,42.2,42.23,66570.0,32.0353,32.0429,32.0201,32.0429,66570.0
2016-09-19 12:30:00,42.22,42.25,42.21,42.23,82217.0,32.0353,32.058,32.0277,32.0429,82217.0
2016-09-19 12:40:00,42.23,42.25,42.2,42.21,70988.0,32.0429,32.058,32.0201,32.0277,70988.0
2016-09-19 12:50:00,42.22,42.25,42.2,42.22,119892.0,32.0353,32.058,32.0201,32.0353,119892.0
2016-09-19 13:00:00,42.21,42.24,42.18,42.23,124307.0,32.0277,32.0505,32.0049,32.0429,124307.0
2016-09-19 13:10:00,42.23,42.26,42.23,42.24,73416.0,32.0429,32.0656,32.0429,32.0505,73416.0
2016-09-19 13:20:00,42.25,42.27,42.24,42.25,111999.0,32.058,32.0732,32.0505,32.058,111999.0
2016-09-19 13:30:00,42.25,42.25,42.14,42.15,177993.0,32.058,32.058,31.9746,31.9822,177993.0
2016-09-19 13:40:00,42.16,42.19,42.14,42.16,109275.0,31.9898,32.0125,31.9746,31.9898,109275.0
2016-09-19 13:50:00,42.16,42.19,42.14,42.18,62418.0,31.9898,32.0125,31.9746,32.0049,62418.0
2016-09-19 14:00:00,42.17,42.21,42.17,42.21,100645.0,31.9973,32.0277,31.9973,32.0277,100645.0
2016-09-19 14:10:00,42.21,42.26,42.19,42.23,115232.0,32.0277,32.0656,32.0125,32.0429,115232.0
2016-09-19 14:20:00,42.23,42.24,42.21,42.23,70779.0,32.0429,32.0505,32.0277,32.0429,70779.0
2016-09-19 14:30:00,42.22,42.25,42.22,42.23,82437.0,32.0353,32.058,32.0353,32.0429,82437.0
2016-09-19 14:40:00,42.23,42.26,42.23,42.24,96884.0,32.0429,32.0656,32.0429,32.0505,96884.0
2016-09-19 14:50:00,42.25,42.28,42.24,42.27,76988.0,32.058,32.0808,32.0505,32.0732,76988.0
2016-09-19 15:00:00,42.27,42.28,42.22,42.22,125658.0,32.0732,32.0808,32.0353,32.0353,125658.0
2016-09-19 15:10:00,42.22,42.23,42.16,42.19,163089.0,32.0353,32.0429,31.9898,32.0125,163089.0
2016-09-19 15:20:00,42.18,42.21,42.16,42.16,178326.0,32.0049,32.0277,31.9898,31.9898,178326.0
2016-09-19 15:30:00,42.16,42.17,42.08,42.13,267438.0,31.9898,31.9973,31.9291,31.967,267438.0
2016-09-19 15:40:00,42.13,42.14,42.11,42.14,263579.0,31.967,31.9746,31.9518,31.9746,263579.0
2016-09-19 15:50:00,42.14,42.14,42.09,42.09,618102.0,31.9746,31.9746,31.9366,31.9366,618102.0
2016-09-20 09:30:00,42.31,42.4,42.27,42.29,365821.0,32.1036,32.1719,32.0732,32.0884,365821.0
2016-09-20 09:40:00,42.29,42.36,42.24,42.36,246851.0,32.0884,32.1415,32.0505,32.1415,246851.0
2016-09-20 09:50:00,42.35,42.35,42.28,42.34,184746.0,32.1339,32.1339,32.0808,32.1263,184746.0
2016-09-20 10:00:00,42.35,42.47,42.34,42.46,376900.0,32.1339,32.225,32.1263,32.2174,376900.0
2016-09-20 10:10:00,42.46,42.52,42.45,42.51,246689.0,32.2174,32.2629,32.2098,32.2553,246689.0
2016-09-20 10:20:00,42.51,42.53,42.48,42.52,291012.0,32.2553,32.2705,32.2326,32.2629,291012.0
2016-09-20 10:30:00,42.51,42.52,42.43,42.43,187721.0,32.2553,32.2629,32.1946,32.1946,187721.0
2016-09-20 10:40:00,42.43,42.46,42.41,42.43,96211.0,32.1946,32.2174,32.1795,32.1946,96211.0
2016-09-20 10:50:00,42.43,42.45,42.41,42.45,87870.0,32.1946,32.2098,32.1795,32.2098,87870.0
2016-09-20 11:00:00,42.45,42.45,42.41,42.44,292402.0,32.2098,32.2098,32.1795,32.2022,292402.0
2016-09-20 11:10:00,42.44,42.46,42.41,42.42,115888.0,32.2022,32.2174,32.1795,32.187,115888.0
2016-09-20 11:20:00,42.41,42.43,42.38,42.39,127358.0,32.1795,32.1946,32.1567,32.1643,127358.0
2016-09-20 11:30:00,42.38,42.43,42.38,42.42,182933.0,32.1567,32.1946,32.1567,32.187,182933.0
2016-09-20 11:40:00,42.42,42.44,42.37,42.39,171027.0,32.187,32.2022,32.1491,32.1643,171027.0
2016-09-20 11:50:00,42.4,42.44,42.39,42.4,90051.0,32.1719,32.2022,32.1643,32.1719,90051.0
2016-09-20 12:00:00,42.39,42.41,42.37,42.39,127777.0,32.1643,32.1795,32.1491,32.1643,127777.0
2016-09-20 12:10:00,42.39,42.41,42.37,42.4,96725.0,32.1643,32.1795,32.1491,32.1719,96725.0
2016-09-20 12:20:00,42.39,42.44,42.39,42.43,110052.0,32.1643,32.2022,32.1643,32.1946,110052.0
2016-09-20 12:30:00,42.43,42.45,42.38,42.42,152297.0,32.1946,32.2098,32.1567,32.187,152297.0
2016-09-20 12:40:00,42.41,42.46,42.38,42.39,138634.0,32.1795,32.2174,32.1567,32.1643,138634.0
2016-09-20 12:50:00,42.4,42.43,42.36,42.37,112230.0,32.1719,32.1946,32.1415,32.1491,112230.0
2016-09-20 13:00:00,42.37,42.41,42.36,42.39,135449.0,32.1491,32.1795,32.1415,32.1643,135449.0
2016-09-20 13:10:00,42.39,42.43,42.36,42.41,128364.0,32.1643,32.1946,32.1415,32.1795,128364.0
2016-09-20 13:20:00,42.42,42.43,42.38,42.41,122857.0,32.187,32.1946,32.1567,32.1795,122857.0
2016-09-20 13:30:00,42.42,42.45,42.4,42.43,130760.0,32.187,32.2098,32.1719,32.1946,130760.0
2016-09-20 13:40:00,42.44,42.44,42.36,42.39,161124.0,32.2022,32.2022,32.1415,32.1643,161124.0
2016-09-20 13:50:00,42.39,42.43,42.36,42.41,107596.0,32.1643,32.1946,32.1415,32.1795,107596.0
2016-09-20 14:00:00,42.41,42.43,42.39,42.41,105477.0,32.1795,32.1946,32.1643,32.1795,105477.0
2016-09-20 14:10:00,42.4,42.42,42.38,42.41,111611.0,32.1719,32.187,32.1567,32.1795,111611.0
2016-09-20 14:20:00,42.41,42.42,42.38,42.42,107992.0,32.1795,32.187,32.1567,32.187,107992.0
2016-09-20 14:30:00,42.41,42.44,42.39,42.43,120570.0,32.1795,32.2022,32.1643,32.1946,120570.0
2016-09-20 14:40:00,42.44,42.46,42.41,42.44,163303.0,32.2022,32.2174,32.1795,32.2022,163303.0
2016-09-20 14:50:00,42.44,42.46,42.42,42.44,134057.0,32.2022,32.2174,32.187,32.2022,134057.0
2016-09-20 15:00:00,42.44,42.47,42.42,42.46,290249.0,32.2022,32.225,32.187,32.2174,290249.0
2016-09-20 15:10:00,42.47,42.48,42.45,42.46,147764.0,32.225,32.2326,32.2098,32.2174,147764.0
2016-09-20 15:20:00,42.46,42.48,42.45,42.45,172148.0,32.2174,32.2326,32.2098,32.2098,172148.0
2016-09-20 15:30:00,42.45,42.46,42.39,42.43,190966.0,32.2098,32.2174,32.1643,32.1946,190966.0
2016-09-20 15:40:00,42.43,42.43,42.4,42.41,206107.0,32.1946,32.1946,32.1719,32.1795,206107.0
2016-09-20 15:50:00,42.41,42.42,42.32,42.32,1001796.0,32.1795,32.187,32.1112,32.1112,1001796.0
2016-09-21 09:30:00,42.28,42.39,42.25,42.33,501884.0,32.0808,32.1643,32.058,32.1188,501884.0
2016-09-21 09:40:00,42.34,42.4,42.3,42.36,252452.0,32.1263,32.1719,32.096,32.1415,252452.0
2016-09-21 09:50:00,42.36,42.4,42.31,42.37,197189.0,32.1415,32.1719,32.1036,32.1491,197189.0
2016-09-21 10:00:00,42.37,42.37,42.33,42.35,114168.0,32.1491,32.1491,32.1188,32.1339,114168.0
2016-09-21 10:10:00,42.36,42.43,42.34,42.38,394647.0,32.1415,32.1946,32.1263,32.1567,394647.0
2016-09-21 10:20:00,42.39,42.43,42.37,42.41,181836.0,32.1643,32.1946,32.1491,32.1795,181836.0
2016-09-21 10:30:00,42.42,42.43,42.35,42.4,151875.0,32.187,32.1946,32.1339,32.1719,151875.0
2016-09-21 10:40:00,42.39,42.41,42.34,42.37,161945.0,32.1643,32.1795,32.1263,32.1491,161945.0
2016-09-21 10:50:00,42.38,42.44,42.37,42.41,158436.0,32.1567,32.2022,32.1491,32.1795,158436.0
2016-09-21 11:00:00,42.41,42.43,42.38,42.43,156815.0,32.1795,32.1946,32.1567,32.1946,156815.0
2016-09-21 11:10:00,42.42,42.43,42.38,42.43,214244.0,32.187,32.1946,32.1567,32.1946,214244.0
2016-09-21 11:20:00,42.43,42.45,42.4,42.43,116358.0,32.1946,32.2098,32.1719,32.1946,116358.0
2016-09-21 11:30:00,42.43,42.44,42.39,42.43,200344.0,32.1946,32.2022,32.1643,32.1946,200344.0
2016-09-21 11:40:00,42.43,42.46,42.38,42.41,256290.0,32.1946,32.2174,32.1567,32.1795,256290.0
2016-09-21 11:50:00,42.41,42.41,42.33,42.35,678859.0,32.1795,32.1795,32.1188,32.1339,678859.0
2016-09-21 12:00:00,42.35,42.36,42.32,42.33,70832.0,32.1339,32.1415,32.1112,32.1188,70832.0
2016-09-21 12:10:00,42.33,42.34,42.21,42.23,218534.0,32.1188,32.1263,32.0277,32.0429,218534.0
2016-09-21 12:20:00,42.23,42.26,42.22,42.25,78357.0,32.0429,32.0656,32.0353,32.058,78357.0
2016-09-21 12:30:00,42.25,42.25,42.2,42.22,70823.0,32.058,32.058,32.0201,32.0353,70823.0
2016-09-21 12:40:00,42.21,42.27,42.19,42.23,123187.0,32.0277,32.0732,32.0125,32.0429,123187.0
2016-09-21 12:50:00,42.23,42.32,42.23,42.3,92595.0,32.0429,32.1112,32.0429,32.096,92595.0
2016-09-21 13:00:00,42.3,42.32,42.27,42.3,86998.0,32.096,32.1112,32.0732,32.096,86998.0
2016-09-21 13:10:00,42.29,42.32,42.27,42.28,55553.0,32.0884,32.1112,32.0732,32.0808,55553.0
2016-09-21 13:20:00,42.29,42.3,42.24,42.24,123865.0,32.0884,32.096,32.0505,32.0505,123865.0
2016-09-21 13:30:00,42.24,42.26,42.22,42.23,211561.0,32.0505,32.0656,32.0353,32.0429,211561.0
2016-09-21 13:40:00,42.23,42.24,42.2,42.22,404864.0,32.0429,32.0505,32.0201,32.0353,404864.0
2016-09-21 13:50:00,42.22,42.22,42.11,42.12,424577.0,32.0353,32.0353,31.9518,31.9594,424577.0
2016-09-21 14:00:00,42.12,42.38,42.1,42.27,534361.0,31.9594,32.1567,31.9442,32.0732,534361.0
2016-09-21 14:10:00,42.27,42.48,42.26,42.38,912205.0,32.0732,32.2326,32.0656,32.1567,912205.0
2016-09-21 14:20:00,42.38,42.4,42.24,42.27,416796.0,32.1567,32.1719,32.0505,32.0732,416796.0
2016-09-21 14:30:00,42.27,42.43,42.25,42.41,222768.0,32.0732,32.1946,32.058,32.1795,222768.0
2016-09-21 14:40:00,42.4,42.43,42.34,42.38,464990.0,32.1719,32.1946,32.1263,32.1567,464990.0
2016-09-21 14:50:00,42.37,42.42,42.34,42.41,282683.0,32.1491,32.187,32.1263,32.1795,282683.0
2016-09-21 15:00:00,42.41,42.43,42.36,42.41,415632.0,32.1795,32.1946,32.1415,32.1795,415632.0
2016-09-21 15:10:00,42.41,42.49,42.39,42.48,650943.0,32.1795,32.2402,32.1643,32.2326,650943.0
2016-09-21 15:20:00,42.47,42.54,42.46,42.52,247704.0,32.225,32.2781,32.2174,32.2629,247704.0
2016-09-21 15:30:00,42.52,42.55,42.47,42.52,634101.0,32.2629,32.2857,32.225,32.2629,634101.0
2016-09-21 15:40:00,42.52,42.61,42.51,42.59,473499.0,32.2629,32.3312,32.2553,32.316,473499.0
2016-09-21 15:50:00,42.59,42.59,42.53,42.54,851234.0,32.316,32.316,32.2705,32.2781,851234.0
2016-09-22 09:30:00,42.71,43.01,42.69,42.99,836185.0,32.4071,32.6347,32.3919,32.6195,836185.0
2016-09-22 09:40:00,42.98,42.99,42.9,42.97,440606.0,32.612,32.6195,32.5513,32.6044,440606.0
2016-09-22 09:50:00,42.97,42.99,42.93,42.98,268795.0,32.6044,32.6195,32.574,32.612,268795.0
2016-09-22 10:00:00,42.98,43.0,42.91,42.94,220049.0,32.612,32.6271,32.5588,32.5816,220049.0
2016-09-22 10:10:00,42.94,42.97,42.9,42.91,183078.0,32.5816,32.6044,32.5513,32.5588,183078.0
2016-09-22 10:20:00,42.91,42.97,42.9,42.95,105758.0,32.5588,32.6044,32.5513,32.5892,105758.0
2016-09-22 10:30:00,42.95,42.99,42.94,42.99,136601.0,32.5892,32.6195,32.5816,32.6195,136601.0
2016-09-22 10:40:00,42.99,42.99,42.95,42.97,81745.0,32.6195,32.6195,32.5892,32.6044,81745.0
2016-09-22 10:50:00,42.98,42.98,42.9,42.9,124527.0,32.612,32.612,32.5513,32.5513,124527.0
2016-09-22 11:00:00,42.89,42.92,42.82,42.83,194046.0,32.5437,32.5664,32.4905,32.4981,194046.0
2016-09-22 11:10:00,42.83,42.85,42.78,42.83,331485.0,32.4981,32.5133,32.4602,32.4981,331485.0
2016-09-22 11:20:00,42.84,42.84,42.79,42.8,160790.0,32.5057,32.5057,32.4678,32.4754,160790.0
2016-09-22 11:30:00,42.79,42.87,42.78,42.87,177400.0,32.4678,32.5285,32.4602,32.5285,177400.0
2016-09-22 11:40:00,42.87,42.87,42.83,42.84,96502.0,32.5285,32.5285,32.4981,32.5057,96502.0
2016-09-22 11:50:00,42.85,42.87,42.82,42.87,125572.0,32.5133,32.5285,32.4905,32.5285,125572.0
2016-09-22 12:00:00,42.87,42.89,42.81,42.82,153708.0,32.5285,32.5437,32.483,32.4905,153708.0
2016-09-22 12:10:00,42.81,42.85,42.81,42.84,91733.0,32.483,32.5133,32.483,32.5057,91733.0
2016-09-22 12:20:00,42.84,42.89,42.82,42.89,79158.0,32.5057,32.5437,32.4905,32.5437,79158.0
2016-09-22 12:30:00,42.89,42.92,42.87,42.91,137714.0,32.5437,32.5664,32.5285,32.5588,137714.0
2016-09-22 12:40:00,42.91,42.94,42.88,42.91,151251.0,32.5588,32.5816,32.5361,32.5588,151251.0
2016-09-22 12:50:00,42.92,42.93,42.89,42.93,74288.0,32.5664,32.574,32.5437,32.574,74288.0
2016-09-22 13:00:00,42.93,42.97,42.92,42.96,133583.0,32.574,32.6044,32.5664,32.5968,133583.0
2016-09-22 13:10:00,42.96,42.97,42.94,42.95,78598.0,32.5968,32.6044,32.5816,32.5892,78598.0
2016-09-22 13:20:00,42.95,42.99,42.95,42.97,81592.0,32.5892,32.6195,32.5892,32.6044,81592.0
2016-09-22 13:30:00,42.97,43.0,42.93,42.99,141972.0,32.6044,32.6271,32.574,32.6195,141972.0
2016-09-22 13:40:00,43.0,43.0,42.95,42.99,139765.0,32.6271,32.6271,32.5892,32.6195,139765.0
2016-09-22 13:50:00,42.99,43.01,42.98,43.01,155598.0,32.6195,32.6347,32.612,32.6347,155598.0
2016-09-22 14:00:00,43.01,43.01,42.98,43.0,165733.0,32.6347,32.6347,32.612,32.6271,165733.0
2016-09-22 14:10:00,43.0,43.01,42.86,42.91,256932.0,32.6271,32.6347,32.5209,32.5588,256932.0
2016-09-22 14:20:00,42.91,42.94,42.86,42.93,180198.0,32.5588,32.5816,32.5209,32.574,180198.0
2016-09-22 14:30:00,42.92,42.93,42.86,42.92,205550.0,32.5664,32.574,32.5209,32.5664,205550.0
2016-09-22 14:40:00,42.92,42.96,42.9,42.95,145126.0,32.5664,32.5968,32.5513,32.5892,145126.0
2016-09-22 14:50:00,42.94,42.99,42.91,42.99,134838.0,32.5816,32.6195,32.5588,32.6195,134838.0
2016-09-22 15:00:00,42.98,43.0,42.97,42.98,161548.0,32.612,32.6271,32.6044,32.612,161548.0
2016-09-22 15:10:00,42.97,42.99,42.94,42.96,183708.0,32.6044,32.6195,32.5816,32.5968,183708.0
2016-09-22 15:20:00,42.96,42.98,42.94,42.95,197442.0,32.5968,32.612,32.5816,32.5892,197442.0
2016-09-22 15:30:00,42.95,43.0,42.94,42.98,302923.0,32.5892,32.6271,32.5816,32.612,302923.0
2016-09-22 15:40:00,42.98,42.99,42.94,42.94,327384.0,32.612,32.6195,32.5816,32.5816,327384.0
2016-09-22 15:50:00,42.94,42.98,42.93,42.95,904681.0,32.5816,32.612,32.574,32.5892,904681.0
2016-09-23 09:30:00,42.81,42.94,42.71,42.72,549074.0,32.483,32.5816,32.4071,32.4147,549074.0
2016-09-23 09:40:00,42.72,42.78,42.65,42.7,456406.0,32.4147,32.4602,32.3616,32.3995,456406.0
2016-09-23 09:50:00,42.7,42.78,42.68,42.77,170531.0,32.3995,32.4602,32.3843,32.4526,170531.0
2016-09-23 10:00:00,42.77,42.82,42.73,42.76,260224.0,32.4526,32.4905,32.4223,32.445,260224.0
2016-09-23 10:10:00,42.76,42.83,42.75,42.8,243667.0,32.445,32.4981,32.4374,32.4754,243667.0
2016-09-23 10:20:00,42.79,42.86,42.78,42.83,160288.0,32.4678,32.5209,32.4602,32.4981,160288.0
2016-09-23 10:30:00,42.83,42.85,42.8,42.83,146531.0,32.4981,32.5133,32.4754,32.4981,146531.0
2016-09-23 10:40:00,42.84,42.88,42.83,42.87,147179.0,32.5057,32.5361,32.4981,32.5285,147179.0
2016-09-23 10:50:00,42.86,42.88,42.84,42.85,105872.0,32.5209,32.5361,32.5057,32.5133,105872.0
2016-09-23 11:00:00,42.84,42.88,42.84,42.84,135508.0,32.5057,32.5361,32.5057,32.5057,135508.0
2016-09-23 11:10:00,42.85,42.86,42.81,42.82,71481.0,32.5133,32.5209,32.483,32.4905,71481.0
2016-09-23 11:20:00,42.82,42.82,42.8,42.82,90629.0,32.4905,32.4905,32.4754,32.4905,90629.0
2016-09-23 11:30:00,42.82,42.85,42.8,42.83,141083.0,32.4905,32.5133,32.4754,32.4981,141083.0
2016-09-23 11:40:00,42.83,42.84,42.78,42.8,130102.0,32.4981,32.5057,32.4602,32.4754,130102.0
2016-09-23 11:50:00,42.8,42.83,42.77,42.82,122290.0,32.4754,32.4981,32.4526,32.4905,122290.0
2016-09-23 12:00:00,42.82,42.86,42.81,42.85,91311.0,32.4905,32.5209,32.483,32.5133,91311.0
2016-09-23 12:10:00,42.86,42.86,42.81,42.83,84136.0,32.5209,32.5209,32.483,32.4981,84136.0
2016-09-23 12:20:00,42.83,42.85,42.81,42.84,66053.0,32.4981,32.5133,32.483,32.5057,66053.0
2016-09-23 12:30:00,42.84,42.88,42.84,42.87,87673.0,32.5057,32.5361,32.5057,32.5285,87673.0
2016-09-23 12:40:00,42.87,42.87,42.83,42.83,81061.0,32.5285,32.5285,32.4981,32.4981,81061.0
2016-09-23 12:50:00,42.84,42.85,42.79,42.82,217482.0,32.5057,32.5133,32.4678,32.4905,217482.0
2016-09-23 13:00:00,42.82,42.82,42.79,42.8,124286.0,32.4905,32.4905,32.4678,32.4754,124286.0
2016-09-23 13:10:00,42.8,42.82,42.78,42.8,74216.0,32.4754,32.4905,32.4602,32.4754,74216.0
2016-09-23 13:20:00,42.81,42.81,42.77,42.78,76149.0,32.483,32.483,32.4526,32.4602,76149.0
2016-09-23 13:30:00,42.78,42.81,42.77,42.78,167572.0,32.4602,32.483,32.4526,32.4602,167572.0
2016-09-23 13:40:00,42.79,42.8,42.76,42.77,87053.0,32.4678,32.4754,32.445,32.4526,87053.0
2016-09-23 13:50:00,42.77,42.77,42.73,42.74,194824.0,32.4526,32.4526,32.4223,32.4298,194824.0
2016-09-23 14:00:00,42.73,42.8,42.72,42.79,121586.0,32.4223,32.4754,32.4147,32.4678,121586.0
2016-09-23 14:10:00,42.79,42.82,42.78,42.81,150216.0,32.4678,32.4905,32.4602,32.483,150216.0
2016-09-23 14:20:00,42.8,42.83,42.78,42.81,138796.0,32.4754,32.4981,32.4602,32.483,138796.0
2016-09-23 14:30:00,42.81,42.82,42.78,42.81,86601.0,32.483,32.4905,32.4602,32.483,86601.0
2016-09-23 14:40:00,42.8,42.83,42.79,42.81,143027.0,32.4754,32.4981,32.4678,32.483,143027.0
2016-09-23 14:50:00,42.82,42.84,42.81,42.84,97296.0,32.4905,32.5057,32.483,32.5057,97296.0
2016-09-23 15:00:00,42.83,42.84,42.81,42.82,97891.0,32.4981,32.5057,32.483,32.4905,97891.0
2016-09-23 15:10:00,42.82,42.84,42.81,42.82,93880.0,32.4905,32.5057,32.483,32.4905,93880.0
2016-09-23 15:20:00,42.82,42.87,42.81,42.87,174887.0,32.4905,32.5285,32.483,32.5285,174887.0
2016-09-23 15:30:00,42.87,42.9,42.81,42.81,199821.0,32.5285,32.5513,32.483,32.483,199821.0
2016-09-23 15:40:00,42.82,42.82,42.77,42.77,288551.0,32.4905,32.4905,32.4526,32.4526,288551.0
2016-09-23 15:50:00,42.77,42.83,42.74,42.75,694196.0,32.4526,32.4981,32.4298,32.4374,694196.0
2016-09-26 09:30:00,42.71,42.72,42.51,42.52,367300.0,32.4071,32.4147,32.2553,32.2629,367300.0
2016-09-26 09:40:00,42.52,42.59,42.51,42.56,132197.0,32.2629,32.316,32.2553,32.2933,132197.0
2016-09-26 09:50:00,42.56,42.63,42.51,42.61,333149.0,32.2933,32.3464,32.2553,32.3312,333149.0
2016-09-26 10:00:00,42.61,42.68,42.59,42.66,219097.0,32.3312,32.3843,32.316,32.3691,219097.0
2016-09-26 10:10:00,42.65,42.67,42.6,42.61,253549.0,32.3616,32.3767,32.3236,32.3312,253549.0
2016-09-26 10:20:00,42.61,42.62,42.54,42.54,225248.0,32.3312,32.3388,32.2781,32.2781,225248.0
2016-09-26 10:30:00,42.55,42.58,42.52,42.57,142812.0,32.2857,32.3084,32.2629,32.3009,142812.0
2016-09-26 10:40:00,42.56,42.6,42.53,42.58,115400.0,32.2933,32.3236,32.2705,32.3084,115400.0
2016-09-26 10:50:00,42.59,42.61,42.53,42.54,184218.0,32.316,32.3312,32.2705,32.2781,184218.0
2016-09-26 11:00:00,42.55,42.58,42.52,42.53,163779.0,32.2857,32.3084,32.2629,32.2705,163779.0
2016-09-26 11:10:00,42.53,42.54,42.5,42.5,121080.0,32.2705,32.2781,32.2477,32.2477,121080.0
2016-09-26 11:20:00,42.51,42.51,42.41,42.42,627041.0,32.2553,32.2553,32.1795,32.187,627041.0
2016-09-26 11:30:00,42.42,42.43,42.35,42.37,307280.0,32.187,32.1946,32.1339,32.1491,307280.0
2016-09-26 11:40:00,42.37,42.38,42.3,42.3,303779.0,32.1491,32.1567,32.096,32.096,303779.0
2016-09-26 11:50:00,42.3,42.31,42.23,42.23,277277.0,32.096,32.1036,32.0429,32.0429,277277.0
2016-09-26 12:00:00,42.24,42.28,42.23,42.27,212412.0,32.0505,32.0808,32.0429,32.0732,212412.0
2016-09-26 12:10:00,42.27,42.27,42.21,42.22,278775.0,32.0732,32.0732,32.0277,32.0353,278775.0
2016-09-26 12:20:00,42.21,42.23,42.18,42.22,396965.0,32.0277,32.0429,32.0049,32.0353,396965.0
2016-09-26 12:30:00,42.21,42.27,42.2,42.26,613513.0,32.0277,32.0732,32.0201,32.0656,613513.0
2016-09-26 12:40:00,42.25,42.28,42.22,42.27,175088.0,32.058,32.0808,32.0353,32.0732,175088.0
2016-09-26 12:50:00,42.27,42.28,42.21,42.23,237669.0,32.0732,32.0808,32.0277,32.0429,237669.0
2016-09-26 13:00:00,42.23,42.24,42.21,42.22,232952.0,32.0429,32.0505,32.0277,32.0353,232952.0
2016-09-26 13:10:00,42.22,42.22,42.18,42.2,165560.0,32.0353,32.0353,32.0049,32.0201,165560.0
2016-09-26 13:20:00,42.2,42.21,42.15,42.16,135704.0,32.0201,32.0277,31.9822,31.9898,135704.0
2016-09-26 13:30:00,42.16,42.18,42.13,42.14,123680.0,31.9898,32.0049,31.967,31.9746,123680.0
2016-09-26 13:40:00,42.15,42.16,42.1,42.1,163821.0,31.9822,31.9898,31.9442,31.9442,163821.0
2016-09-26 13:50:00,42.11,42.14,42.1,42.13,164587.0,31.9518,31.9746,31.9442,31.967,164587.0
2016-09-26 14:00:00,42.13,42.16,42.12,42.13,186742.0,31.967,31.9898,31.9594,31.967,186742.0
2016-09-26 14:10:00,42.13,42.15,42.11,42.13,216431.0,31.967,31.9822,31.9518,31.967,216431.0
2016-09-26 14:20:00,42.13,42.13,42.1,42.13,248159.0,31.967,31.967,31.9442,31.967,248159.0
2016-09-26 14:30:00,42.13,42.13,42.07,42.08,465530.0,31.967,31.967,31.9215,31.9291,465530.0
2016-09-26 14:40:00,42.08,42.1,42.06,42.07,155603.0,31.9291,31.9442,31.9139,31.9215,155603.0
2016-09-26 14:50:00,42.08,42.09,42.05,42.05,201874.0,31.9291,31.9366,31.9063,31.9063,201874.0
2016-09-26 15:00:00,42.05,42.11,42.05,42.09,1418784.0,31.9063,31.9518,31.9063,31.9366,1418784.0
2016-09-26 15:10:00,42.1,42.13,42.08,42.09,327781.0,31.9442,31.967,31.9291,31.9366,327781.0
2016-09-26 15:20:00,42.1,42.15,42.09,42.14,236521.0,31.9442,31.9822,31.9366,31.9746,236521.0
2016-09-26 15:30:00,42.14,42.15,42.06,42.08,571069.0,31.9746,31.9822,31.9139,31.9291,571069.0
2016-09-26 15:40:00,42.08,42.13,42.05,42.09,1145426.0,31.9291,31.967,31.9063,31.9366,1145426.0
2016-09-26 15:50:00,42.09,42.11,42.01,42.06,1478355.0,31.9366,31.9518,31.8759,31.9139,1478355.0
2016-09-27 09:30:00,42.19,42.19,42.0,42.13,617141.0,32.0125,32.0125,31.8684,31.967,617141.0
2016-09-27 09:40:00,42.13,42.23,42.12,42.21,400079.0,31.967,32.0429,31.9594,32.0277,400079.0
2016-09-27 09:50:00,42.21,42.28,42.19,42.26,382738.0,32.0277,32.0808,32.0125,32.0656,382738.0
2016-09-27 10:00:00,42.26,42.35,42.25,42.31,384095.0,32.0656,32.1339,32.058,32.1036,384095.0
2016-09-27 10:10:00,42.31,42.35,42.27,42.34,170509.0,32.1036,32.1339,32.0732,32.1263,170509.0
2016-09-27 10:20:00,42.34,42.38,42.31,42.37,190073.0,32.1263,32.1567,32.1036,32.1491,190073.0
2016-09-27 10:30:00,42.37,42.38,42.24,42.25,191166.0,32.1491,32.1567,32.0505,32.058,191166.0
2016-09-27 10:40:00,42.25,42.33,42.24,42.28,208301.0,32.058,32.1188,32.0505,32.0808,208301.0
2016-09-27 10:50:00,42.29,42.3,42.21,42.23,210778.0,32.0884,32.096,32.0277,32.0429,210778.0
2016-09-27 11:00:00,42.23,42.29,42.22,42.28,136765.0,32.0429,32.0884,32.0353,32.0808,136765.0
2016-09-27 11:10:00,42.28,42.32,42.27,42.3,123511.0,32.0808,32.1112,32.0732,32.096,123511.0
2016-09-27 11:20:00,42.3,42.37,42.29,42.35,233354.0,32.096,32.1491,32.0884,32.1339,233354.0
2016-09-27 11:30:00,42.36,42.46,42.35,42.46,289281.0,32.1415,32.2174,32.1339,32.2174,289281.0
2016-09-27 11:40:00,42.45,42.46,42.39,42.4,175555.0,32.2098,32.2174,32.1643,32.1719,175555.0
2016-09-27 11:50:00,42.4,42.44,42.39,42.43,146833.0,32.1719,32.2022,32.1643,32.1946,146833.0
2016-09-27 12:00:00,42.43,42.45,42.41,42.44,136979.0,32.1946,32.2098,32.1795,32.2022,136979.0
2016-09-27 12:10:00,42.43,42.45,42.41,42.44,100325.0,32.1946,32.2098,32.1795,32.2022,100325.0
2016-09-27 12:20:00,42.45,42.57,42.44,42.51,316431.0,32.2098,32.3009,32.2022,32.2553,316431.0
2016-09-27 12:30:00,42.51,42.53,42.49,42.52,185435.0,32.2553,32.2705,32.2402,32.2629,185435.0
2016-09-27 12:40:00,42.52,42.53,42.48,42.5,119640.0,32.2629,32.2705,32.2326,32.2477,119640.0
2016-09-27 12:50:00,42.49,42.56,42.49,42.55,335897.0,32.2402,32.2933,32.2402,32.2857,335897.0
2016-09-27 13:00:00,42.55,42.57,42.52,42.54,157495.0,32.2857,32.3009,32.2629,32.2781,157495.0
2016-09-27 13:10:00,42.54,42.56,42.51,42.54,168664.0,32.2781,32.2933,32.2553,32.2781,168664.0
2016-09-27 13:20:00,42.54,42.58,42.53,42.58,115267.0,32.2781,32.3084,32.2705,32.3084,115267.0
2016-09-27 13:30:00,42.58,42.6,42.56,42.58,190450.0,32.3084,32.3236,32.2933,32.3084,190450.0
2016-09-27 13:40:00,42.58,42.58,42.54,42.54,123128.0,32.3084,32.3084,32.2781,32.2781,123128.0
2016-09-27 13:50:00,42.55,42.56,42.52,42.55,175172.0,32.2857,32.2933,32.2629,32.2857,175172.0
2016-09-27 14:00:00,42.54,42.56,42.5,42.51,144467.0,32.2781,32.2933,32.2477,32.2553,144467.0
2016-09-27 14:10:00,42.51,42.59,42.5,42.59,200178.0,32.2553,32.316,32.2477,32.316,200178.0
2016-09-27 14:20:00,42.59,42.6,42.57,42.59,155176.0,32.316,32.3236,32.3009,32.316,155176.0
2016-09-27 14:30:00,42.58,42.59,42.54,42.55,129628.0,32.3084,32.316,32.2781,32.2857,129628.0
2016-09-27 14:40:00,42.54,42.56,42.52,42.52,141378.0,32.2781,32.2933,32.2629,32.2629,141378.0
2016-09-27 14:50:00,42.53,42.6,42.52,42.58,277165.0,32.2705,32.3236,32.2629,32.3084,277165.0
2016-09-27 15:00:00,42.59,42.63,42.58,42.61,364988.0,32.316,32.3464,32.3084,32.3312,364988.0
2016-09-27 15:10:00,42.6,42.61,42.56,42.58,187484.0,32.3236,32.3312,32.2933,32.3084,187484.0
2016-09-27 15:20:00,42.57,42.58,42.52,42.56,223761.0,32.3009,32.3084,32.2629,32.2933,223761.0
2016-09-27 15:30:00,42.56,42.57,42.53,42.57,246289.0,32.2933,32.3009,32.2705,32.3009,246289.0
2016-09-27 15:40:00,42.57,42.6,42.55,42.58,338358.0,32.3009,32.3236,32.2857,32.3084,338358.0
2016-09-27 15:50:00,42.58,42.6,42.55,42.6,985066.0,32.3084,32.3236,32.2857,32.3236,985066.0
2016-09-28 09:30:00,42.63,42.76,42.59,42.71,1203058.0,32.3464,32.445,32.316,32.4071,1203058.0
2016-09-28 09:40:00,42.72,42.72,42.58,42.63,330278.0,32.4147,32.4147,32.3084,32.3464,330278.0
2016-09-28 09:50:00,42.62,42.66,42.54,42.55,230878.0,32.3388,32.3691,32.2781,32.2857,230878.0
2016-09-28 10:00:00,42.55,42.6,42.53,42.58,230327.0,32.2857,32.3236,32.2705,32.3084,230327.0
2016-09-28 10:10:00,42.58,42.58,42.5,42.52,469318.0,32.3084,32.3084,32.2477,32.2629,469318.0
2016-09-28 10:20:00,42.52,42.55,42.51,42.54,588806.0,32.2629,32.2857,32.2553,32.2781,588806.0
2016-09-28 10:30:00,42.54,42.54,42.45,42.46,263444.0,32.2781,32.2781,32.2098,32.2174,263444.0
2016-09-28 10:40:00,42.45,42.47,42.43,42.45,351579.0,32.2098,32.225,32.1946,32.2098,351579.0
2016-09-28 10:50:00,42.45,42.45,42.38,42.43,542308.0,32.2098,32.2098,32.1567,32.1946,542308.0
2016-09-28 11:00:00,42.42,42.42,42.35,42.4,189345.0,32.187,32.187,32.1339,32.1719,189345.0
2016-09-28 11:10:00,42.41,42.44,42.38,42.41,168030.0,32.1795,32.2022,32.1567,32.1795,168030.0
2016-09-28 11:20:00,42.41,42.41,42.35,42.37,163729.0,32.1795,32.1795,32.1339,32.1491,163729.0
2016-09-28 11:30:00,42.37,42.38,42.3,42.34,266902.0,32.1491,32.1567,32.096,32.1263,266902.0
2016-09-28 11:40:00,42.33,42.39,42.33,42.38,74232.0,32.1188,32.1643,32.1188,32.1567,74232.0
2016-09-28 11:50:00,42.38,42.38,42.35,42.35,61911.0,32.1567,32.1567,32.1339,32.1339,61911.0
2016-09-28 12:00:00,42.36,42.36,42.28,42.3,156357.0,32.1415,32.1415,32.0808,32.096,156357.0
2016-09-28 12:10:00,42.3,42.35,42.25,42.25,167574.0,32.096,32.1339,32.058,32.058,167574.0
2016-09-28 12:20:00,42.25,42.26,42.19,42.22,501381.0,32.058,32.0656,32.0125,32.0353,501381.0
2016-09-28 12:30:00,42.22,42.24,42.13,42.15,211056.0,32.0353,32.0505,31.967,31.9822,211056.0
2016-09-28 12:40:00,42.15,42.15,42.07,42.08,467217.0,31.9822,31.9822,31.9215,31.9291,467217.0
2016-09-28 12:50:00,42.08,42.1,42.07,42.08,205136.0,31.9291,31.9442,31.9215,31.9291,205136.0
2016-09-28 13:00:00,42.07,42.13,42.03,42.12,353437.0,31.9215,31.967,31.8911,31.9594,353437.0
2016-09-28 13:10:00,42.12,42.14,42.11,42.14,139657.0,31.9594,31.9746,31.9518,31.9746,139657.0
2016-09-28 13:20:00,42.14,42.18,42.11,42.13,211444.0,31.9746,32.0049,31.9518,31.967,211444.0
2016-09-28 13:30:00,42.12,42.18,42.12,42.16,166794.0,31.9594,32.0049,31.9594,31.9898,166794.0
2016-09-28 13:40:00,42.16,42.2,42.13,42.15,180435.0,31.9898,32.0201,31.967,31.9822,180435.0
2016-09-28 13:50:00,42.15,42.16,42.14,42.16,82628.0,31.9822,31.9898,31.9746,31.9898,82628.0
2016-09-28 14:00:00,42.16,42.19,42.12,42.15,196736.0,31.9898,32.0125,31.9594,31.9822,196736.0
2016-09-28 14:10:00,42.15,42.23,42.14,42.22,259725.0,31.9822,32.0429,31.9746,32.0353,259725.0
2016-09-28 14:20:00,42.22,42.23,42.13,42.15,742730.0,32.0353,32.0429,31.967,31.9822,742730.0
2016-09-28 14:30:00,42.15,42.17,42.1,42.11,228963.0,31.9822,31.9973,31.9442,31.9518,228963.0
2016-09-28 14:40:00,42.11,42.15,42.09,42.14,606146.0,31.9518,31.9822,31.9366,31.9746,606146.0
2016-09-28 14:50:00,42.14,42.17,42.11,42.15,253040.0,31.9746,31.9973,31.9518,31.9822,253040.0
2016-09-28 15:00:00,42.14,42.15,42.1,42.11,131668.0,31.9746,31.9822,31.9442,31.9518,131668.0
2016-09-28 15:10:00,42.11,42.11,42.06,42.09,295842.0,31.9518,31.9518,31.9139,31.9366,295842.0
2016-09-28 15:20:00,42.08,42.1,42.03,42.05,301048.0,31.9291,31.9442,31.8911,31.9063,301048.0
2016-09-28 15:30:00,42.04,42.05,42.03,42.04,457597.0,31.8987,31.9063,31.8911,31.8987,457597.0
2016-09-28 15:40:00,42.04,42.16,42.03,42.14,581007.0,31.8987,31.9898,31.8911,31.9746,581007.0
2016-09-28 15:50:00,42.14,42.18,42.13,42.15,1172612.0,31.9746,32.0049,31.967,31.9822,1172612.0
2016-09-29 09:30:00,42.02,42.18,41.85,42.03,1386614.0,31.8835,32.0049,31.7545,31.8911,1386614.0
2016-09-29 09:40:00,42.03,42.09,41.9,42.08,763591.0,31.8911,31.9366,31.7925,31.9291,763591.0
2016-09-29 09:50:00,42.08,42.17,42.07,42.15,316922.0,31.9291,31.9973,31.9215,31.9822,316922.0
2016-09-29 10:00:00,42.15,42.3,42.14,42.26,520406.0,31.9822,32.096,31.9746,32.0656,520406.0
2016-09-29 10:10:00,42.27,42.35,42.23,42.34,386772.0,32.0732,32.1339,32.0429,32.1263,386772.0
2016-09-29 10:20:00,42.35,42.39,42.29,42.3,247769.0,32.1339,32.1643,32.0884,32.096,247769.0
2016-09-29 10:30:00,42.3,42.38,42.3,42.34,226374.0,32.096,32.1567,32.096,32.1263,226374.0
2016-09-29 10:40:00,42.34,42.35,42.25,42.27,187974.0,32.1263,32.1339,32.058,32.0732,187974.0
2016-09-29 10:50:00,42.27,42.29,42.22,42.24,219626.0,32.0732,32.0884,32.0353,32.0505,219626.0
2016-09-29 11:00:00,42.23,42.24,42.19,42.23,147978.0,32.0429,32.0505,32.0125,32.0429,147978.0
2016-09-29 11:10:00,42.23,42.24,42.2,42.23,179539.0,32.0429,32.0505,32.0201,32.0429,179539.0
2016-09-29 11:20:00,42.22,42.3,42.21,42.29,279481.0,32.0353,32.096,32.0277,32.0884,279481.0
2016-09-29 11:30:00,42.29,42.29,42.18,42.19,205277.0,32.0884,32.0884,32.0049,32.0125,205277.0
2016-09-29 11:40:00,42.19,42.26,42.18,42.25,189884.0,32.0125,32.0656,32.0049,32.058,189884.0
2016-09-29 11:50:00,42.25,42.26,42.16,42.19,256219.0,32.058,32.0656,31.9898,32.0125,256219.0
2016-09-29 12:00:00,42.18,42.28,42.17,42.26,208047.0,32.0049,32.0808,31.9973,32.0656,208047.0
2016-09-29 12:10:00,42.27,42.3,42.24,42.27,192955.0,32.0732,32.096,32.0505,32.0732,192955.0
2016-09-29 12:20:00,42.27,42.3,42.25,42.27,230668.0,32.0732,32.096,32.058,32.0732,230668.0
2016-09-29 12:30:00,42.26,42.27,42.19,42.2,115944.0,32.0656,32.0732,32.0125,32.0201,115944.0
2016-09-29 12:40:00,42.19,42.2,42.08,42.08,214833.0,32.0125,32.0201,31.9291,31.9291,214833.0
2016-09-29 12:50:00,42.08,42.09,41.98,42.04,354298.0,31.9291,31.9366,31.8532,31.8987,354298.0
2016-09-29 13:00:00,42.05,42.15,41.97,42.14,362589.0,31.9063,31.9822,31.8456,31.9746,362589.0
2016-09-29 13:10:00,42.15,42.2,42.05,42.05,213473.0,31.9822,32.0201,31.9063,31.9063,213473.0
2016-09-29 13:20:00,42.05,42.12,42.01,42.11,211453.0,31.9063,31.9594,31.8759,31.9518,211453.0
2016-09-29 13:30:00,42.1,42.15,42.0,42.09,163395.0,31.9442,31.9822,31.8684,31.9366,163395.0
2016-09-29 13:40:00,42.08,42.08,42.01,42.08,119538.0,31.9291,31.9291,31.8759,31.9291,119538.0
2016-09-29 13:50:00,42.08,42.09,42.01,42.04,199369.0,31.9291,31.9366,31.8759,31.8987,199369.0
2016-09-29 14:00:00,42.03,42.08,42.0,42.07,203459.0,31.8911,31.9291,31.8684,31.9215,203459.0
2016-09-29 14:10:00,42.07,42.12,42.02,42.09,176837.0,31.9215,31.9594,31.8835,31.9366,176837.0
2016-09-29 14:20:00,42.09,42.14,42.07,42.13,292316.0,31.9366,31.9746,31.9215,31.967,292316.0
2016-09-29 14:30:00,42.13,42.19,42.11,42.16,124565.0,31.967,32.0125,31.9518,31.9898,124565.0
2016-09-29 14:40:00,42.17,42.18,42.12,42.16,152171.0,31.9973,32.0049,31.9594,31.9898,152171.0
2016-09-29 14:50:00,42.16,42.17,42.09,42.11,170679.0,31.9898,31.9973,31.9366,31.9518,170679.0
2016-09-29 15:00:00,42.11,42.12,42.05,42.08,146348.0,31.9518,31.9594,31.9063,31.9291,146348.0
2016-09-29 15:10:00,42.08,42.11,42.04,42.07,158286.0,31.9291,31.9518,31.8987,31.9215,158286.0
2016-09-29 15:20:00,42.06,42.12,42.02,42.11,203471.0,31.9139,31.9594,31.8835,31.9518,203471.0
2016-09-29 15:30:00,42.12,42.15,42.08,42.15,251304.0,31.9594,31.9822,31.9291,31.9822,251304.0
2016-09-29 15:40:00,42.15,42.17,42.07,42.09,262088.0,31.9822,31.9973,31.9215,31.9366,262088.0
2016-09-29 15:50:00,42.09,42.1,42.01,42.04,917846.0,31.9366,31.9442,31.8759,31.8987,917846.0
2016-09-30 09:30:00,42.21,42.34,42.07,42.12,408774.0,32.0277,32.1263,31.9215,31.9594,408774.0
2016-09-30 09:40:00,42.13,42.23,42.06,42.13,361791.0,31.967,32.0429,31.9139,31.967,361791.0
2016-09-30 09:50:00,42.13,42.16,42.06,42.06,234013.0,31.967,31.9898,31.9139,31.9139,234013.0
2016-09-30 10:00:00,42.07,42.26,42.06,42.26,315081.0,31.9215,32.0656,31.9139,32.0656,315081.0
2016-09-30 10:10:00,42.25,42.31,42.23,42.25,382811.0,32.058,32.1036,32.0429,32.058,382811.0
2016-09-30 10:20:00,42.25,42.3,42.22,42.29,191139.0,32.058,32.096,32.0353,32.0884,191139.0
2016-09-30 10:30:00,42.3,42.34,42.23,42.24,233127.0,32.096,32.1263,32.0429,32.0505,233127.0
2016-09-30 10:40:00,42.24,42.28,42.21,42.23,238484.0,32.0505,32.0808,32.0277,32.0429,238484.0
2016-09-30 10:50:00,42.24,42.29,42.23,42.28,225004.0,32.0505,32.0884,32.0429,32.0808,225004.0
2016-09-30 11:00:00,42.29,42.36,42.27,42.35,313270.0,32.0884,32.1415,32.0732,32.1339,313270.0
2016-09-30 11:10:00,42.35,42.43,42.34,42.39,246480.0,32.1339,32.1946,32.1263,32.1643,246480.0
2016-09-30 11:20:00,42.38,42.4,42.29,42.32,300336.0,32.1567,32.1719,32.0884,32.1112,300336.0
2016-09-30 11:30:00,42.32,42.35,42.26,42.27,293739.0,32.1112,32.1339,32.0656,32.0732,293739.0
2016-09-30 11:40:00,42.26,42.28,42.18,42.22,261959.0,32.0656,32.0808,32.0049,32.0353,261959.0
2016-09-30 11:50:00,42.23,42.31,42.2,42.3,283743.0,32.0429,32.1036,32.0201,32.096,283743.0
2016-09-30 12:00:00,42.3,42.35,42.27,42.29,115079.0,32.096,32.1339,32.0732,32.0884,115079.0
2016-09-30 12:10:00,42.29,42.3,42.25,42.29,133614.0,32.0884,32.096,32.058,32.0884,133614.0
2016-09-30 12:20:00,42.28,42.34,42.27,42.29,244130.0,32.0808,32.1263,32.0732,32.0884,244130.0
2016-09-30 12:30:00,42.29,42.32,42.28,42.32,108164.0,32.0884,32.1112,32.0808,32.1112,108164.0
2016-09-30 12:40:00,42.32,42.32,42.28,42.32,137091.0,32.1112,32.1112,32.0808,32.1112,137091.0
2016-09-30 12:50:00,42.33,42.35,42.32,42.32,174957.0,32.1188,32.1339,32.1112,32.1112,174957.0
2016-09-30 13:00:00,42.32,42.38,42.32,42.36,170134.0,32.1112,32.1567,32.1112,32.1415,170134.0
2016-09-30 13:10:00,42.35,42.39,42.35,42.39,162168.0,32.1339,32.1643,32.1339,32.1643,162168.0
2016-09-30 13:20:00,42.38,42.4,42.35,42.35,200273.0,32.1567,32.1719,32.1339,32.1339,200273.0
2016-09-30 13:30:00,42.35,42.38,42.33,42.37,152000.0,32.1339,32.1567,32.1188,32.1491,152000.0
2016-09-30 13:40:00,42.37,42.4,42.35,42.37,126415.0,32.1491,32.1719,32.1339,32.1491,126415.0
2016-09-30 13:50:00,42.37,42.39,42.33,42.37,159961.0,32.1491,32.1643,32.1188,32.1491,159961.0
2016-09-30 14:00:00,42.36,42.39,42.34,42.37,204418.0,32.1415,32.1643,32.1263,32.1491,204418.0
2016-09-30 14:10:00,42.37,42.4,42.34,42.36,116827.0,32.1491,32.1719,32.1263,32.1415,116827.0
2016-09-30 14:20:00,42.36,42.4,42.35,42.39,215513.0,32.1415,32.1719,32.1339,32.1643,215513.0
2016-09-30 14:30:00,42.39,42.41,42.38,42.4,120800.0,32.1643,32.1795,32.1567,32.1719,120800.0
2016-09-30 14:40:00,42.4,42.43,42.38,42.41,150026.0,32.1719,32.1946,32.1567,32.1795,150026.0
2016-09-30 14:50:00,42.41,42.42,42.37,42.41,126994.0,32.1795,32.187,32.1491,32.1795,126994.0
2016-09-30 15:00:00,42.41,42.43,42.4,42.43,146930.0,32.1795,32.1946,32.1719,32.1946,146930.0
2016-09-30 15:10:00,42.43,42.47,42.42,42.45,266642.0,32.1946,32.225,32.187,32.2098,266642.0
2016-09-30 15:20:00,42.45,42.46,42.42,42.42,208616.0,32.2098,32.2174,32.187,32.187,208616.0
2016-09-30 15:30:00,42.43,42.45,42.41,42.42,243025.0,32.1946,32.2098,32.1795,32.187,243025.0
2016-09-30 15:40:00,42.42,42.5,42.41,42.45,531690.0,32.187,32.2477,32.1795,32.2098,531690.0
2016-09-30 15:50:00,42.45,42.48,42.31,42.32,1323765.0,32.2098,32.2326,32.1036,32.1112,1323765.0
2016-10-03 09:30:00,42.31,42.31,42.07,42.08,667536.0,32.1036,32.1036,31.9215,31.9291,667536.0
2016-10-03 09:40:00,42.08,42.09,42.02,42.02,485190.0,31.9291,31.9366,31.8835,31.8835,485190.0
2016-10-03 09:50:00,42.02,42.08,42.0,42.03,753762.0,31.8835,31.9291,31.8684,31.8911,753762.0
2016-10-03 10:00:00,42.02,42.13,42.01,42.06,276472.0,31.8835,31.967,31.8759,31.9139,276472.0
2016-10-03 10:10:00,42.05,42.07,41.97,42.0,258676.0,31.9063,31.9215,31.8456,31.8684,258676.0
2016-10-03 10:20:00,42.0,42.03,41.94,41.99,243337.0,31.8684,31.8911,31.8228,31.8608,243337.0
2016-10-03 10:30:00,41.98,42.02,41.97,41.98,330853.0,31.8532,31.8835,31.8456,31.8532,330853.0
2016-10-03 10:40:00,41.97,41.98,41.92,41.95,187886.0,31.8456,31.8532,31.8077,31.8304,187886.0
2016-10-03 10:50:00,41.95,42.02,41.94,41.99,262101.0,31.8304,31.8835,31.8228,31.8608,262101.0
2016-10-03 11:00:00,41.99,42.0,41.95,41.97,164070.0,31.8608,31.8684,31.8304,31.8456,164070.0
2016-10-03 11:10:00,41.96,41.97,41.93,41.95,143730.0,31.838,31.8456,31.8152,31.8304,143730.0
2016-10-03 11:20:00,41.95,41.97,41.91,41.94,169631.0,31.8304,31.8456,31.8001,31.8228,169631.0
2016-10-03 11:30:00,41.93,42.0,41.93,41.98,195854.0,31.8152,31.8684,31.8152,31.8532,195854.0
2016-10-03 11:40:00,41.98,41.99,41.97,41.98,81271.0,31.8532,31.8608,31.8456,31.8532,81271.0
2016-10-03 11:50:00,41.98,41.98,41.92,41.95,160829.0,31.8532,31.8532,31.8077,31.8304,160829.0
2016-10-03 12:00:00,41.95,41.99,41.93,41.95,125772.0,31.8304,31.8608,31.8152,31.8304,125772.0
2016-10-03 12:10:00,41.95,41.96,41.91,41.96,91312.0,31.8304,31.838,31.8001,31.838,91312.0
2016-10-03 12:20:00,41.95,41.96,41.88,41.91,411670.0,31.8304,31.838,31.7773,31.8001,411670.0
2016-10-03 12:30:00,41.9,41.96,41.89,41.93,140720.0,31.7925,31.838,31.7849,31.8152,140720.0
2016-10-03 12:40:00,41.93,41.95,41.92,41.94,81710.0,31.8152,31.8304,31.8077,31.8228,81710.0
2016-10-03 12:50:00,41.94,42.0,41.93,42.0,126451.0,31.8228,31.8684,31.8152,31.8684,126451.0
2016-10-03 13:00:00,42.0,42.01,41.95,42.0,169738.0,31.8684,31.8759,31.8304,31.8684,169738.0
2016-10-03 13:10:00,42.0,42.01,41.96,41.98,117946.0,31.8684,31.8759,31.838,31.8532,117946.0
2016-10-03 13:20:00,41.98,42.04,41.97,42.03,99023.0,31.8532,31.8987,31.8456,31.8911,99023.0
2016-10-03 13:30:00,42.02,42.04,42.0,42.01,147206.0,31.8835,31.8987,31.8684,31.8759,147206.0
2016-10-03 13:40:00,42.01,42.01,41.95,41.98,93339.0,31.8759,31.8759,31.8304,31.8532,93339.0
2016-10-03 13:50:00,41.98,42.03,41.96,42.01,126709.0,31.8532,31.8911,31.838,31.8759,126709.0
2016-10-03 14:00:00,42.02,42.06,42.01,42.02,152297.0,31.8835,31.9139,31.8759,31.8835,152297.0
2016-10-03 14:10:00,42.02,42.03,41.96,41.96,150618.0,31.8835,31.8911,31.838,31.838,150618.0
2016-10-03 14:20:00,41.96,41.98,41.96,41.97,120869.0,31.838,31.8532,31.838,31.8456,120869.0
2016-10-03 14:30:00,41.97,42.02,41.96,41.97,131192.0,31.8456,31.8835,31.838,31.8456,131192.0
2016-10-03 14:40:00,41.97,41.99,41.95,41.96,142433.0,31.8456,31.8608,31.8304,31.838,142433.0
2016-10-03 14:50:00,41.97,42.01,41.96,42.01,157411.0,31.8456,31.8759,31.838,31.8759,157411.0
2016-10-03 15:00:00,42.01,42.02,41.99,42.02,188114.0,31.8759,31.8835,31.8608,31.8835,188114.0
2016-10-03 15:10:00,42.02,42.04,41.98,42.04,177126.0,31.8835,31.8987,31.8532,31.8987,177126.0
2016-10-03 15:20:00,42.04,42.04,42.0,42.03,210801.0,31.8987,31.8987,31.8684,31.8911,210801.0
2016-10-03 15:30:00,42.03,42.09,42.02,42.08,333781.0,31.8911,31.9366,31.8835,31.9291,333781.0
2016-10-03 15:40:00,42.08,42.13,42.06,42.07,499174.0,31.9291,31.967,31.9139,31.9215,499174.0
2016-10-03 15:50:00,42.07,42.09,42.02,42.02,961395.0,31.9215,31.9366,31.8835,31.8835,961395.0
2016-10-04 09:30:00,42.34,42.34,41.95,41.96,687441.0,32.1263,32.1263,31.8304,31.838,687441.0
2016-10-04 09:40:00,41.97,41.97,41.88,41.95,239899.0,31.8456,31.8456,31.7773,31.8304,239899.0
2016-10-04 09:50:00,41.94,42.0,41.91,42.0,362615.0,31.8228,31.8684,31.8001,31.8684,362615.0
2016-10-04 10:00:00,41.99,42.0,41.9,41.91,428658.0,31.8608,31.8684,31.7925,31.8001,428658.0
2016-10-04 10:10:00,41.91,41.92,41.84,41.88,610966.0,31.8001,31.8077,31.747,31.7773,610966.0
2016-10-04 10:20:00,41.88,41.92,41.83,41.88,386897.0,31.7773,31.8077,31.7394,31.7773,386897.0
2016-10-04 10:30:00,41.88,41.9,41.83,41.9,307974.0,31.7773,31.7925,31.7394,31.7925,307974.0
2016-10-04 10:40:00,41.9,41.97,41.89,41.91,421792.0,31.7925,31.8456,31.7849,31.8001,421792.0
2016-10-04 10:50:00,41.91,41.94,41.88,41.93,296951.0,31.8001,31.8228,31.7773,31.8152,296951.0
2016-10-04 11:00:00,41.93,41.94,41.85,41.89,272837.0,31.8152,31.8228,31.7545,31.7849,272837.0
2016-10-04 11:10:00,41.89,41.93,41.85,41.87,350334.0,31.7849,31.8152,31.7545,31.7697,350334.0
2016-10-04 11:20:00,41.86,41.99,41.85,41.97,205540.0,31.7621,31.8608,31.7545,31.8456,205540.0
2016-10-04 11:30:00,41.97,42.04,41.91,41.91,308422.0,31.8456,31.8987,31.8001,31.8001,308422.0
2016-10-04 11:40:00,41.91,42.04,41.91,42.02,480664.0,31.8001,31.8987,31.8001,31.8835,480664.0
2016-10-04 11:50:00,42.01,42.01,41.94,41.97,409411.0,31.8759,31.8759,31.8228,31.8456,409411.0
2016-10-04 12:00:00,41.97,41.98,41.93,41.95,222908.0,31.8456,31.8532,31.8152,31.8304,222908.0
2016-10-04 12:10:00,41.95,42.07,41.92,42.04,222997.0,31.8304,31.9215,31.8077,31.8987,222997.0
2016-10-04 12:20:00,42.04,42.07,42.0,42.05,198553.0,31.8987,31.9215,31.8684,31.9063,198553.0
2016-10-04 12:30:00,42.05,42.11,41.99,42.08,360112.0,31.9063,31.9518,31.8608,31.9291,360112.0
2016-10-04 12:40:00,42.08,42.11,41.99,42.0,183384.0,31.9291,31.9518,31.8608,31.8684,183384.0
2016-10-04 12:50:00,42.01,42.02,41.98,42.0,162629.0,31.8759,31.8835,31.8532,31.8684,162629.0
2016-10-04 13:00:00,42.0,42.02,41.94,41.95,201107.0,31.8684,31.8835,31.8228,31.8304,201107.0
2016-10-04 13:10:00,41.95,41.97,41.91,41.93,120870.0,31.8304,31.8456,31.8001,31.8152,120870.0
2016-10-04 13:20:00,41.93,41.93,41.85,41.9,182133.0,31.8152,31.8152,31.7545,31.7925,182133.0
2016-10-04 13:30:00,41.9,41.95,41.87,41.95,229730.0,31.7925,31.8304,31.7697,31.8304,229730.0
2016-10-04 13:40:00,41.95,41.95,41.88,41.92,133426.0,31.8304,31.8304,31.7773,31.8077,133426.0
2016-10-04 13:50:00,41.91,41.93,41.87,41.88,214754.0,31.8001,31.8152,31.7697,31.7773,214754.0
2016-10-04 14:00:00,41.87,41.95,41.86,41.92,168160.0,31.7697,31.8304,31.7621,31.8077,168160.0
2016-10-04 14:10:00,41.92,41.94,41.91,41.91,151581.0,31.8077,31.8228,31.8001,31.8001,151581.0
2016-10-04 14:20:00,41.91,41.93,41.84,41.87,168568.0,31.8001,31.8152,31.747,31.7697,168568.0
2016-10-04 14:30:00,41.87,41.92,41.86,41.88,148979.0,31.7697,31.8077,31.7621,31.7773,148979.0
2016-10-04 14:40:00,41.88,41.89,41.83,41.83,147850.0,31.7773,31.7849,31.7394,31.7394,147850.0
2016-10-04 14:50:00,41.83,41.85,41.8,41.8,226223.0,31.7394,31.7545,31.7166,31.7166,226223.0
2016-10-04 15:00:00,41.81,41.83,41.78,41.81,283109.0,31.7242,31.7394,31.7014,31.7242,283109.0
2016-10-04 15:10:00,41.81,41.85,41.81,41.83,202311.0,31.7242,31.7545,31.7242,31.7394,202311.0
2016-10-04 15:20:00,41.84,41.9,41.82,41.9,214807.0,31.747,31.7925,31.7318,31.7925,214807.0
2016-10-04 15:30:00,41.9,41.95,41.87,41.94,359261.0,31.7925,31.8304,31.7697,31.8228,359261.0
2016-10-04 15:40:00,41.94,41.97,41.92,41.93,515890.0,31.8228,31.8456,31.8077,31.8152,515890.0
2016-10-04 15:50:00,41.93,41.94,41.81,41.85,1103720.0,31.8152,31.8228,31.7242,31.7545,1103720.0
2016-10-05 09:30:00,41.93,42.03,41.92,42.03,363940.0,31.8152,31.8911,31.8077,31.8911,363940.0
2016-10-05 09:40:00,42.03,42.07,41.96,41.99,288568.0,31.8911,31.9215,31.838,31.8608,288568.0
2016-10-05 09:50:00,41.99,42.0,41.91,41.96,212025.0,31.8608,31.8684,31.8001,31.838,212025.0
2016-10-05 10:00:00,41.97,41.99,41.9,41.9,188270.0,31.8456,31.8608,31.7925,31.7925,188270.0
2016-10-05 10:10:00,41.9,41.92,41.78,41.79,271624.0,31.7925,31.8077,31.7014,31.709,271624.0
2016-10-05 10:20:00,41.78,41.86,41.77,41.82,216678.0,31.7014,31.7621,31.6938,31.7318,216678.0
2016-10-05 10:30:00,41.82,41.82,41.72,41.73,313644.0,31.7318,31.7318,31.6559,31.6635,313644.0
2016-10-05 10:40:00,41.73,41.76,41.68,41.69,203866.0,31.6635,31.6863,31.6256,31.6331,203866.0
2016-10-05 10:50:00,41.69,41.76,41.67,41.75,241595.0,31.6331,31.6863,31.618,31.6787,241595.0
2016-10-05 11:00:00,41.74,41.83,41.74,41.8,177058.0,31.6711,31.7394,31.6711,31.7166,177058.0
2016-10-05 11:10:00,41.8,41.82,41.77,41.8,129911.0,31.7166,31.7318,31.6938,31.7166,129911.0
2016-10-05 11:20:00,41.8,41.88,41.8,41.86,221074.0,31.7166,31.7773,31.7166,31.7621,221074.0
2016-10-05 11:30:00,41.86,41.86,41.82,41.84,123382.0,31.7621,31.7621,31.7318,31.747,123382.0
2016-10-05 11:40:00,41.83,41.89,41.83,41.87,142410.0,31.7394,31.7849,31.7394,31.7697,142410.0
2016-10-05 11:50:00,41.86,41.9,41.85,41.88,146546.0,31.7621,31.7925,31.7545,31.7773,146546.0
2016-10-05 12:00:00,41.88,41.91,41.85,41.85,152759.0,31.7773,31.8001,31.7545,31.7545,152759.0
2016-10-05 12:10:00,41.86,41.9,41.84,41.86,105374.0,31.7621,31.7925,31.747,31.7621,105374.0
2016-10-05 12:20:00,41.86,41.86,41.8,41.8,62211.0,31.7621,31.7621,31.7166,31.7166,62211.0
2016-10-05 12:30:00,41.8,41.84,41.79,41.79,70531.0,31.7166,31.747,31.709,31.709,70531.0
2016-10-05 12:40:00,41.8,41.84,41.79,41.83,89923.0,31.7166,31.747,31.709,31.7394,89923.0
2016-10-05 12:50:00,41.82,41.86,41.81,41.82,116973.0,31.7318,31.7621,31.7242,31.7318,116973.0
2016-10-05 13:00:00,41.82,41.85,41.81,41.82,97545.0,31.7318,31.7545,31.7242,31.7318,97545.0
2016-10-05 13:10:00,41.82,41.83,41.77,41.79,83224.0,31.7318,31.7394,31.6938,31.709,83224.0
2016-10-05 13:20:00,41.78,41.79,41.76,41.76,75063.0,31.7014,31.709,31.6863,31.6863,75063.0
2016-10-05 13:30:00,41.77,41.77,41.74,41.74,215802.0,31.6938,31.6938,31.6711,31.6711,215802.0
2016-10-05 13:40:00,41.74,41.82,41.74,41.82,123421.0,31.6711,31.7318,31.6711,31.7318,123421.0
2016-10-05 13:50:00,41.82,41.89,41.81,41.89,134564.0,31.7318,31.7849,31.7242,31.7849,134564.0
2016-10-05 14:00:00,41.89,41.89,41.78,41.79,173486.0,31.7849,31.7849,31.7014,31.709,173486.0
2016-10-05 14:10:00,41.79,41.81,41.78,41.8,232370.0,31.709,31.7242,31.7014,31.7166,232370.0
2016-10-05 14:20:00,41.8,41.81,41.78,41.8,102233.0,31.7166,31.7242,31.7014,31.7166,102233.0
2016-10-05 14:30:00,41.8,41.82,41.79,41.79,126329.0,31.7166,31.7318,31.709,31.709,126329.0
2016-10-05 14:40:00,41.8,41.85,41.79,41.84,150919.0,31.7166,31.7545,31.709,31.747,150919.0
2016-10-05 14:50:00,41.85,41.85,41.82,41.83,95701.0,31.7545,31.7545,31.7318,31.7394,95701.0
2016-10-05 15:00:00,41.83,41.88,41.82,41.86,208212.0,31.7394,31.7773,31.7318,31.7621,208212.0
2016-10-05 15:10:00,41.86,41.87,41.77,41.79,199250.0,31.7621,31.7697,31.6938,31.709,199250.0
2016-10-05 15:20:00,41.78,41.79,41.73,41.74,263670.0,31.7014,31.709,31.6635,31.6711,263670.0
2016-10-05 15:30:00,41.74,41.81,41.74,41.77,313819.0,31.6711,31.7242,31.6711,31.6938,313819.0
2016-10-05 15:40:00,41.78,41.82,41.75,41.75,277505.0,31.7014,31.7318,31.6787,31.6787,277505.0
2016-10-05 15:50:00,41.75,41.83,41.75,41.8,842504.0,31.6787,31.7394,31.6787,31.7166,842504.0
2016-10-06 09:30:00,41.68,41.75,41.58,41.6,793542.0,31.6256,31.6787,31.5497,31.5648,793542.0
2016-10-06 09:40:00,41.61,41.67,41.59,41.67,303275.0,31.5724,31.618,31.5573,31.618,303275.0
2016-10-06 09:50:00,41.66,41.71,41.64,41.7,234334.0,31.6104,31.6483,31.5952,31.6407,234334.0
2016-10-06 10:00:00,41.69,41.79,41.69,41.75,144393.0,31.6331,31.709,31.6331,31.6787,144393.0
2016-10-06 10:10:00,41.76,41.77,41.71,41.75,118301.0,31.6863,31.6938,31.6483,31.6787,118301.0
2016-10-06 10:20:00,41.75,41.8,41.72,41.78,159557.0,31.6787,31.7166,31.6559,31.7014,159557.0
2016-10-06 10:30:00,41.79,41.81,41.75,41.77,142948.0,31.709,31.7242,31.6787,31.6938,142948.0
2016-10-06 10:40:00,41.78,41.82,41.72,41.72,200790.0,31.7014,31.7318,31.6559,31.6559,200790.0
2016-10-06 10:50:00,41.73,41.75,41.69,41.75,291211.0,31.6635,31.6787,31.6331,31.6787,291211.0
2016-10-06 11:00:00,41.74,41.76,41.72,41.75,292480.0,31.6711,31.6863,31.6559,31.6787,292480.0
2016-10-06 11:10:00,41.74,41.75,41.7,41.74,262893.0,31.6711,31.6787,31.6407,31.6711,262893.0
2016-10-06 11:20:00,41.74,41.8,41.73,41.8,170603.0,31.6711,31.7166,31.6635,31.7166,170603.0
2016-10-06 11:30:00,41.8,41.81,41.72,41.73,139592.0,31.7166,31.7242,31.6559,31.6635,139592.0
2016-10-06 11:40:00,41.73,41.88,41.72,41.83,123123.0,31.6635,31.7773,31.6559,31.7394,123123.0
2016-10-06 11:50:00,41.84,41.9,41.82,41.88,176705.0,31.747,31.7925,31.7318,31.7773,176705.0
2016-10-06 12:00:00,41.88,41.93,41.87,41.88,122955.0,31.7773,31.8152,31.7697,31.7773,122955.0
2016-10-06 12:10:00,41.88,41.89,41.85,41.87,145306.0,31.7773,31.7849,31.7545,31.7697,145306.0
2016-10-06 12:20:00,41.88,41.89,41.86,41.87,77751.0,31.7773,31.7849,31.7621,31.7697,77751.0
2016-10-06 12:30:00,41.87,41.88,41.82,41.83,70259.0,31.7697,31.7773,31.7318,31.7394,70259.0
2016-10-06 12:40:00,41.82,41.89,41.82,41.89,98024.0,31.7318,31.7849,31.7318,31.7849,98024.0
2016-10-06 12:50:00,41.88,41.91,41.86,41.91,145834.0,31.7773,31.8001,31.7621,31.8001,145834.0
2016-10-06 13:00:00,41.9,41.94,41.9,41.91,88012.0,31.7925,31.8228,31.7925,31.8001,88012.0
2016-10-06 13:10:00,41.91,41.92,41.88,41.88,171410.0,31.8001,31.8077,31.7773,31.7773,171410.0
2016-10-06 13:20:00,41.88,41.9,41.85,41.88,80672.0,31.7773,31.7925,31.7545,31.7773,80672.0
2016-10-06 13:30:00,41.88,41.9,41.86,41.86,82879.0,31.7773,31.7925,31.7621,31.7621,82879.0
2016-10-06 13:40:00,41.86,41.9,41.85,41.89,73742.0,31.7621,31.7925,31.7545,31.7849,73742.0
2016-10-06 13:50:00,41.9,41.91,41.85,41.86,126612.0,31.7925,31.8001,31.7545,31.7621,126612.0
2016-10-06 14:00:00,41.86,41.88,41.82,41.83,116644.0,31.7621,31.7773,31.7318,31.7394,116644.0
2016-10-06 14:10:00,41.84,41.85,41.82,41.83,115994.0,31.747,31.7545,31.7318,31.7394,115994.0
2016-10-06 14:20:00,41.83,41.86,41.82,41.85,116923.0,31.7394,31.7621,31.7318,31.7545,116923.0
2016-10-06 14:30:00,41.85,41.86,41.81,41.81,78530.0,31.7545,31.7621,31.7242,31.7242,78530.0
2016-10-06 14:40:00,41.81,41.83,41.8,41.82,77252.0,31.7242,31.7394,31.7166,31.7318,77252.0
2016-10-06 14:50:00,41.82,41.83,41.81,41.82,66617.0,31.7318,31.7394,31.7242,31.7318,66617.0
2016-10-06 15:00:00,41.83,41.84,41.81,41.82,88828.0,31.7394,31.747,31.7242,31.7318,88828.0
2016-10-06 15:10:00,41.82,41.82,41.78,41.79,112593.0,31.7318,31.7318,31.7014,31.709,112593.0
2016-10-06 15:20:00,41.78,41.81,41.77,41.78,114815.0,31.7014,31.7242,31.6938,31.7014,114815.0
2016-10-06 15:30:00,41.79,41.79,41.74,41.74,353261.0,31.709,31.709,31.6711,31.6711,353261.0
2016-10-06 15:40:00,41.75,41.76,41.73,41.75,316411.0,31.6787,31.6863,31.6635,31.6787,316411.0
2016-10-06 15:50:00,41.75,41.76,41.68,41.72,1313033.0,31.6787,31.6863,31.6256,31.6559,1313033.0
2016-10-07 09:30:00,41.83,41.94,41.79,41.86,570857.0,31.7394,31.8228,31.709,31.7621,570857.0
2016-10-07 09:40:00,41.86,41.86,41.73,41.73,329590.0,31.7621,31.7621,31.6635,31.6635,329590.0
2016-10-07 09:50:00,41.74,41.78,41.72,41.73,164933.0,31.6711,31.7014,31.6559,31.6635,164933.0
2016-10-07 10:00:00,41.73,41.82,41.71,41.74,210051.0,31.6635,31.7318,31.6483,31.6711,210051.0
2016-10-07 10:10:00,41.75,41.79,41.7,41.71,253082.0,31.6787,31.709,31.6407,31.6483,253082.0
2016-10-07 10:20:00,41.7,41.74,41.7,41.7,100978.0,31.6407,31.6711,31.6407,31.6407,100978.0
2016-10-07 10:30:00,41.71,41.73,41.67,41.72,186106.0,31.6483,31.6635,31.618,31.6559,186106.0
2016-10-07 10:40:00,41.72,41.73,41.67,41.69,101119.0,31.6559,31.6635,31.618,31.6331,101119.0
2016-10-07 10:50:00,41.68,41.7,41.62,41.65,108021.0,31.6256,31.6407,31.58,31.6028,108021.0
2016-10-07 11:00:00,41.65,41.72,41.64,41.71,116559.0,31.6028,31.6559,31.5952,31.6483,116559.0
2016-10-07 11:10:00,41.71,41.74,41.69,41.72,110432.0,31.6483,31.6711,31.6331,31.6559,110432.0
2016-10-07 11:20:00,41.72,41.76,41.72,41.74,124265.0,31.6559,31.6863,31.6559,31.6711,124265.0
2016-10-07 11:30:00,41.74,41.77,41.65,41.66,167266.0,31.6711,31.6938,31.6028,31.6104,167266.0
2016-10-07 11:40:00,41.66,41.66,41.57,41.59,242474.0,31.6104,31.6104,31.5421,31.5573,242474.0
2016-10-07 11:50:00,41.59,41.63,41.56,41.6,135942.0,31.5573,31.5876,31.5345,31.5648,135942.0
2016-10-07 12:00:00,41.6,41.69,41.6,41.66,199626.0,31.5648,31.6331,31.5648,31.6104,199626.0
2016-10-07 12:10:00,41.66,41.69,41.62,41.64,153209.0,31.6104,31.6331,31.58,31.5952,153209.0
2016-10-07 12:20:00,41.64,41.66,41.61,41.65,154682.0,31.5952,31.6104,31.5724,31.6028,154682.0
2016-10-07 12:30:00,41.65,41.65,41.61,41.62,91023.0,31.6028,31.6028,31.5724,31.58,91023.0
2016-10-07 12:40:00,41.62,41.66,41.6,41.64,117376.0,31.58,31.6104,31.5648,31.5952,117376.0
2016-10-07 12:50:00,41.64,41.64,41.59,41.6,131613.0,31.5952,31.5952,31.5573,31.5648,131613.0
2016-10-07 13:00:00,41.6,41.62,41.57,41.62,143680.0,31.5648,31.58,31.5421,31.58,143680.0
2016-10-07 13:10:00,41.62,41.64,41.59,41.63,114954.0,31.58,31.5952,31.5573,31.5876,114954.0
2016-10-07 13:20:00,41.63,41.72,41.6,41.71,110895.0,31.5876,31.6559,31.5648,31.6483,110895.0
2016-10-07 13:30:00,41.72,41.78,41.7,41.76,151822.0,31.6559,31.7014,31.6407,31.6863,151822.0
2016-10-07 13:40:00,41.76,41.78,41.73,41.75,81798.0,31.6863,31.7014,31.6635,31.6787,81798.0
2016-10-07 13:50:00,41.76,41.77,41.73,41.73,73147.0,31.6863,31.6938,31.6635,31.6635,73147.0
2016-10-07 14:00:00,41.73,41.77,41.73,41.76,129927.0,31.6635,31.6938,31.6635,31.6863,129927.0
2016-10-07 14:10:00,41.77,41.81,41.76,41.79,139920.0,31.6938,31.7242,31.6863,31.709,139920.0
2016-10-07 14:20:00,41.79,41.82,41.77,41.79,117922.0,31.709,31.7318,31.6938,31.709,117922.0
2016-10-07 14:30:00,41.79,41.84,41.79,41.83,204362.0,31.709,31.747,31.709,31.7394,204362.0
2016-10-07 14:40:00,41.83,41.85,41.8,41.8,142148.0,31.7394,31.7545,31.7166,31.7166,142148.0
2016-10-07 14:50:00,41.8,41.81,41.79,41.8,75376.0,31.7166,31.7242,31.709,31.7166,75376.0
2016-10-07 15:00:00,41.8,41.81,41.75,41.75,130171.0,31.7166,31.7242,31.6787,31.6787,130171.0
2016-10-07 15:10:00,41.75,41.77,41.73,41.74,165125.0,31.6787,31.6938,31.6635,31.6711,165125.0
2016-10-07 15:20:00,41.74,41.79,41.73,41.79,125652.0,31.6711,31.709,31.6635,31.709,125652.0
2016-10-07 15:30:00,41.79,41.8,41.75,41.75,151548.0,31.709,31.7166,31.6787,31.6787,151548.0
2016-10-07 15:40:00,41.75,41.79,41.74,41.74,240363.0,31.6787,31.709,31.6711,31.6711,240363.0
2016-10-07 15:50:00,41.75,41.79,41.72,41.72,618581.0,31.6787,31.709,31.6559,31.6559,618581.0
2016-10-10 09:30:00,41.92,41.99,41.86,41.88,567302.0,31.8077,31.8608,31.7621,31.7773,567302.0
2016-10-10 09:40:00,41.89,41.96,41.88,41.91,241742.0,31.7849,31.838,31.7773,31.8001,241742.0
2016-10-10 09:50:00,41.9,41.92,41.85,41.86,146932.0,31.7925,31.8077,31.7545,31.7621,146932.0
2016-10-10 10:00:00,41.85,41.86,41.79,41.86,165021.0,31.7545,31.7621,31.709,31.7621,165021.0
2016-10-10 10:10:00,41.86,41.88,41.81,41.83,135560.0,31.7621,31.7773,31.7242,31.7394,135560.0
2016-10-10 10:20:00,41.83,41.9,41.82,41.89,126815.0,31.7394,31.7925,31.7318,31.7849,126815.0
2016-10-10 10:30:00,41.89,41.9,41.85,41.85,101274.0,31.7849,31.7925,31.7545,31.7545,101274.0
2016-10-10 10:40:00,41.85,41.88,41.83,41.88,173597.0,31.7545,31.7773,31.7394,31.7773,173597.0
2016-10-10 10:50:00,41.88,41.92,41.85,41.88,149813.0,31.7773,31.8077,31.7545,31.7773,149813.0
2016-10-10 11:00:00,41.88,41.91,41.86,41.86,107927.0,31.7773,31.8001,31.7621,31.7621,107927.0
2016-10-10 11:10:00,41.86,41.86,41.79,41.8,341243.0,31.7621,31.7621,31.709,31.7166,341243.0
2016-10-10 11:20:00,41.79,41.84,41.78,41.78,193741.0,31.709,31.747,31.7014,31.7014,193741.0
2016-10-10 11:30:00,41.79,41.8,41.75,41.77,123981.0,31.709,31.7166,31.6787,31.6938,123981.0
2016-10-10 11:40:00,41.77,41.78,41.73,41.75,180113.0,31.6938,31.7014,31.6635,31.6787,180113.0
2016-10-10 11:50:00,41.76,41.76,41.73,41.74,139096.0,31.6863,31.6863,31.6635,31.6711,139096.0
2016-10-10 12:00:00,41.74,41.75,41.7,41.7,100062.0,31.6711,31.6787,31.6407,31.6407,100062.0
2016-10-10 12:10:00,41.7,41.71,41.69,41.69,89779.0,31.6407,31.6483,31.6331,31.6331,89779.0
2016-10-10 12:20:00,41.69,41.7,41.63,41.66,122524.0,31.6331,31.6407,31.5876,31.6104,122524.0
2016-10-10 12:30:00,41.66,41.67,41.63,41.64,148588.0,31.6104,31.618,31.5876,31.5952,148588.0
2016-10-10 12:40:00,41.64,41.64,41.6,41.63,172254.0,31.5952,31.5952,31.5648,31.5876,172254.0
2016-10-10 12:50:00,41.63,41.65,41.61,41.62,112988.0,31.5876,31.6028,31.5724,31.58,112988.0
2016-10-10 13:00:00,41.62,41.68,41.61,41.67,114430.0,31.58,31.6256,31.5724,31.618,114430.0
2016-10-10 13:10:00,41.68,41.68,41.65,41.67,103270.0,31.6256,31.6256,31.6028,31.618,103270.0
2016-10-10 13:20:00,41.68,41.68,41.65,41.66,152239.0,31.6256,31.6256,31.6028,31.6104,152239.0
2016-10-10 13:30:00,41.67,41.68,41.65,41.66,174955.0,31.618,31.6256,31.6028,31.6104,174955.0
2016-10-10 13:40:00,41.66,41.69,41.65,41.68,179953.0,31.6104,31.6331,31.6028,31.6256,179953.0
2016-10-10 13:50:00,41.68,41.69,41.65,41.65,103659.0,31.6256,31.6331,31.6028,31.6028,103659.0
2016-10-10 14:00:00,41.66,41.7,41.65,41.69,135655.0,31.6104,31.6407,31.6028,31.6331,135655.0
2016-10-10 14:10:00,41.68,41.71,41.67,41.68,155769.0,31.6256,31.6483,31.618,31.6256,155769.0
2016-10-10 14:20:00,41.69,41.69,41.67,41.68,109942.0,31.6331,31.6331,31.618,31.6256,109942.0
2016-10-10 14:30:00,41.68,41.73,41.67,41.71,118598.0,31.6256,31.6635,31.618,31.6483,118598.0
2016-10-10 14:40:00,41.71,41.73,41.7,41.72,119435.0,31.6483,31.6635,31.6407,31.6559,119435.0
2016-10-10 14:50:00,41.72,41.73,41.69,41.7,117530.0,31.6559,31.6635,31.6331,31.6407,117530.0
2016-10-10 15:00:00,41.7,41.73,41.7,41.71,121999.0,31.6407,31.6635,31.6407,31.6483,121999.0
2016-10-10 15:10:00,41.71,41.72,41.68,41.69,204402.0,31.6483,31.6559,31.6256,31.6331,204402.0
2016-10-10 15:20:00,41.68,41.71,41.68,41.69,165593.0,31.6256,31.6483,31.6256,31.6331,165593.0
2016-10-10 15:30:00,41.7,41.7,41.64,41.64,277135.0,31.6407,31.6407,31.5952,31.5952,277135.0
2016-10-10 15:40:00,41.64,41.69,41.64,41.69,394331.0,31.5952,31.6331,31.5952,31.6331,394331.0
2016-10-10 15:50:00,41.68,41.74,41.66,41.73,936383.0,31.6256,31.6711,31.6104,31.6635,936383.0
2016-10-11 09:30:00,41.66,41.7,41.54,41.59,599235.0,31.6104,31.6407,31.5193,31.5573,599235.0
2016-10-11 09:40:00,41.59,41.63,41.57,41.59,513313.0,31.5573,31.5876,31.5421,31.5573,513313.0
2016-10-11 09:50:00,41.58,41.62,41.55,41.6,417504.0,31.5497,31.58,31.5269,31.5648,417504.0
2016-10-11 10:00:00,41.6,41.62,41.57,41.61,274233.0,31.5648,31.58,31.5421,31.5724,274233.0
2016-10-11 10:10:00,41.6,41.6,41.53,41.53,293470.0,31.5648,31.5648,31.5117,31.5117,293470.0
2016-10-11 10:20:00,41.54,41.56,41.5,41.52,402687.0,31.5193,31.5345,31.489,31.5041,402687.0
2016-10-11 10:30:00,41.53,41.61,41.52,41.55,311545.0,31.5117,31.5724,31.5041,31.5269,311545.0
2016-10-11 10:40:00,41.55,41.57,41.54,41.55,124453.0,31.5269,31.5421,31.5193,31.5269,124453.0
2016-10-11 10:50:00,41.54,41.55,41.5,41.52,191907.0,31.5193,31.5269,31.489,31.5041,191907.0
2016-10-11 11:00:00,41.51,41.52,41.48,41.5,286737.0,31.4966,31.5041,31.4738,31.489,286737.0
2016-10-11 11:10:00,41.5,41.52,41.44,41.46,260371.0,31.489,31.5041,31.4434,31.4586,260371.0
2016-10-11 11:20:00,41.45,41.47,41.4,41.41,257413.0,31.451,31.4662,31.4131,31.4207,257413.0
2016-10-11 11:30:00,41.41,41.47,41.41,41.46,317192.0,31.4207,31.4662,31.4207,31.4586,317192.0
2016-10-11 11:40:00,41.47,41.52,41.46,41.48,149043.0,31.4662,31.5041,31.4586,31.4738,149043.0
2016-10-11 11:50:00,41.48,41.5,41.44,41.47,234607.0,31.4738,31.489,31.4434,31.4662,234607.0
2016-10-11 12:00:00,41.47,41.55,41.47,41.54,201001.0,31.4662,31.5269,31.4662,31.5193,201001.0
2016-10-11 12:10:00,41.53,41.56,41.5,41.54,126852.0,31.5117,31.5345,31.489,31.5193,126852.0
2016-10-11 12:20:00,41.55,41.55,41.51,41.54,89001.0,31.5269,31.5269,31.4966,31.5193,89001.0
2016-10-11 12:30:00,41.54,41.55,41.5,41.55,106874.0,31.5193,31.5269,31.489,31.5269,106874.0
2016-10-11 12:40:00,41.55,41.56,41.53,41.55,133072.0,31.5269,31.5345,31.5117,31.5269,133072.0
2016-10-11 12:50:00,41.54,41.54,41.49,41.51,88671.0,31.5193,31.5193,31.4814,31.4966,88671.0
2016-10-11 13:00:00,41.51,41.52,41.47,41.49,159618.0,31.4966,31.5041,31.4662,31.4814,159618.0
2016-10-11 13:10:00,41.5,41.5,41.43,41.47,277661.0,31.489,31.489,31.4359,31.4662,277661.0
2016-10-11 13:20:00,41.47,41.5,41.44,41.48,209711.0,31.4662,31.489,31.4434,31.4738,209711.0
2016-10-11 13:30:00,41.49,41.51,41.44,41.5,286334.0,31.4814,31.4966,31.4434,31.489,286334.0
2016-10-11 13:40:00,41.49,41.5,41.43,41.46,158763.0,31.4814,31.489,31.4359,31.4586,158763.0
2016-10-11 13:50:00,41.46,41.48,41.43,41.45,220296.0,31.4586,31.4738,31.4359,31.451,220296.0
2016-10-11 14:00:00,41.46,41.5,41.45,41.5,232533.0,31.4586,31.489,31.451,31.489,232533.0
2016-10-11 14:10:00,41.5,41.52,41.44,41.46,276787.0,31.489,31.5041,31.4434,31.4586,276787.0
2016-10-11 14:20:00,41.47,41.5,41.45,41.47,187155.0,31.4662,31.489,31.451,31.4662,187155.0
2016-10-11 14:30:00,41.47,41.5,41.45,41.5,265486.0,31.4662,31.489,31.451,31.489,265486.0
2016-10-11 14:40:00,41.5,41.52,41.49,41.52,236250.0,31.489,31.5041,31.4814,31.5041,236250.0
2016-10-11 14:50:00,41.52,41.52,41.49,41.51,208663.0,31.5041,31.5041,31.4814,31.4966,208663.0
2016-10-11 15:00:00,41.51,41.52,41.48,41.5,259665.0,31.4966,31.5041,31.4738,31.489,259665.0
2016-10-11 15:10:00,41.5,41.53,41.48,41.52,220757.0,31.489,31.5117,31.4738,31.5041,220757.0
2016-10-11 15:20:00,41.52,41.57,41.52,41.54,233760.0,31.5041,31.5421,31.5041,31.5193,233760.0
2016-10-11 15:30:00,41.54,41.56,41.52,41.55,277107.0,31.5193,31.5345,31.5041,31.5269,277107.0
2016-10-11 15:40:00,41.56,41.59,41.54,41.59,323254.0,31.5345,31.5573,31.5193,31.5573,323254.0
2016-10-11 15:50:00,41.59,41.59,41.5,41.55,631236.0,31.5573,31.5573,31.489,31.5269,631236.0
2016-10-12 09:30:00,41.63,41.66,41.5,41.65,335860.0,31.5876,31.6104,31.489,31.6028,335860.0
2016-10-12 09:40:00,41.64,41.65,41.59,41.65,507540.0,31.5952,31.6028,31.5573,31.6028,507540.0
2016-10-12 09:50:00,41.65,41.67,41.63,41.66,347663.0,31.6028,31.618,31.5876,31.6104,347663.0
2016-10-12 10:00:00,41.66,41.69,41.64,41.65,207248.0,31.6104,31.6331,31.5952,31.6028,207248.0
2016-10-12 10:10:00,41.65,41.7,41.64,41.66,112865.0,31.6028,31.6407,31.5952,31.6104,112865.0
2016-10-12 10:20:00,41.65,41.71,41.63,41.67,164276.0,31.6028,31.6483,31.5876,31.618,164276.0
2016-10-12 10:30:00,41.67,41.69,41.63,41.66,168057.0,31.618,31.6331,31.5876,31.6104,168057.0
2016-10-12 10:40:00,41.66,41.68,41.64,41.66,64500.0,31.6104,31.6256,31.5952,31.6104,64500.0
2016-10-12 10:50:00,41.65,41.68,41.64,41.64,138593.0,31.6028,31.6256,31.5952,31.5952,138593.0
2016-10-12 11:00:00,41.65,41.68,41.64,41.66,112024.0,31.6028,31.6256,31.5952,31.6104,112024.0
2016-10-12 11:10:00,41.66,41.67,41.64,41.65,145736.0,31.6104,31.618,31.5952,31.6028,145736.0
2016-10-12 11:20:00,41.64,41.66,41.64,41.66,174179.0,31.5952,31.6104,31.5952,31.6104,174179.0
2016-10-12 11:30:00,41.66,41.69,41.65,41.66,135934.0,31.6104,31.6331,31.6028,31.6104,135934.0
2016-10-12 11:40:00,41.66,41.68,41.65,41.66,70126.0,31.6104,31.6256,31.6028,31.6104,70126.0
2016-10-12 11:50:00,41.66,41.69,41.65,41.66,109900.0,31.6104,31.6331,31.6028,31.6104,109900.0
2016-10-12 12:00:00,41.67,41.71,41.66,41.7,120981.0,31.618,31.6483,31.6104,31.6407,120981.0
2016-10-12 12:10:00,41.7,41.71,41.68,41.7,86040.0,31.6407,31.6483,31.6256,31.6407,86040.0
2016-10-12 12:20:00,41.7,41.73,41.69,41.72,87999.0,31.6407,31.6635,31.6331,31.6559,87999.0
2016-10-12 12:30:00,41.72,41.77,41.71,41.74,170021.0,31.6559,31.6938,31.6483,31.6711,170021.0
2016-10-12 12:40:00,41.74,41.76,41.72,41.73,81970.0,31.6711,31.6863,31.6559,31.6635,81970.0
2016-10-12 12:50:00,41.72,41.76,41.71,41.73,153947.0,31.6559,31.6863,31.6483,31.6635,153947.0
2016-10-12 13:00:00,41.73,41.74,41.72,41.73,117302.0,31.6635,31.6711,31.6559,31.6635,117302.0
2016-10-12 13:10:00,41.74,41.75,41.7,41.74,132641.0,31.6711,31.6787,31.6407,31.6711,132641.0
2016-10-12 13:20:00,41.73,41.77,41.72,41.75,192788.0,31.6635,31.6938,31.6559,31.6787,192788.0
2016-10-12 13:30:00,41.75,41.78,41.74,41.76,257327.0,31.6787,31.7014,31.6711,31.6863,257327.0
2016-10-12 13:40:00,41.76,41.78,41.75,41.77,127852.0,31.6863,31.7014,31.6787,31.6938,127852.0
2016-10-12 13:50:00,41.77,41.79,41.76,41.77,201923.0,31.6938,31.709,31.6863,31.6938,201923.0
2016-10-12 14:00:00,41.77,41.8,41.73,41.77,626672.0,31.6938,31.7166,31.6635,31.6938,626672.0
2016-10-12 14:10:00,41.77,41.81,41.75,41.8,680018.0,31.6938,31.7242,31.6787,31.7166,680018.0
2016-10-12 14:20:00,41.8,41.81,41.76,41.77,209919.0,31.7166,31.7242,31.6863,31.6938,209919.0
2016-10-12 14:30:00,41.77,41.82,41.76,41.82,252021.0,31.6938,31.7318,31.6863,31.7318,252021.0
2016-10-12 14:40:00,41.82,41.82,41.77,41.8,146160.0,31.7318,31.7318,31.6938,31.7166,146160.0
2016-10-12 14:50:00,41.8,41.83,41.79,41.79,158698.0,31.7166,31.7394,31.709,31.709,158698.0
2016-10-12 15:00:00,41.79,41.81,41.75,41.78,303566.0,31.709,31.7242,31.6787,31.7014,303566.0
2016-10-12 15:10:00,41.79,41.81,41.78,41.8,233133.0,31.709,31.7242,31.7014,31.7166,233133.0
2016-10-12 15:20:00,41.8,41.81,41.77,41.79,217674.0,31.7166,31.7242,31.6938,31.709,217674.0
2016-10-12 15:30:00,41.79,41.81,41.76,41.81,383063.0,31.709,31.7242,31.6863,31.7242,383063.0
2016-10-12 15:40:00,41.8,41.84,41.79,41.84,510531.0,31.7166,31.747,31.709,31.747,510531.0
2016-10-12 15:50:00,41.83,41.84,41.78,41.79,1226604.0,31.7394,31.747,31.7014,31.709,1226604.0
2016-10-13 09:30:00,41.65,41.7,41.52,41.54,470804.0,31.6028,31.6407,31.5041,31.5193,470804.0
2016-10-13 09:40:00,41.53,41.57,41.51,41.56,421831.0,31.5117,31.5421,31.4966,31.5345,421831.0
2016-10-13 09:50:00,41.56,41.61,41.55,41.59,368423.0,31.5345,31.5724,31.5269,31.5573,368423.0
2016-10-13 10:00:00,41.59,41.67,41.59,41.64,304886.0,31.5573,31.618,31.5573,31.5952,304886.0
2016-10-13 10:10:00,41.63,41.66,41.61,41.63,177691.0,31.5876,31.6104,31.5724,31.5876,177691.0
2016-10-13 10:20:00,41.63,41.71,41.62,41.7,321474.0,31.5876,31.6483,31.58,31.6407,321474.0
2016-10-13 10:30:00,41.7,41.72,41.68,41.68,490973.0,31.6407,31.6559,31.6256,31.6256,490973.0
2016-10-13 10:40:00,41.69,41.7,41.64,41.65,289309.0,31.6331,31.6407,31.5952,31.6028,289309.0
2016-10-13 10:50:00,41.65,41.66,41.61,41.63,293869.0,31.6028,31.6104,31.5724,31.5876,293869.0
2016-10-13 11:00:00,41.62,41.64,41.57,41.59,500749.0,31.58,31.5952,31.5421,31.5573,500749.0
2016-10-13 11:10:00,41.59,41.62,41.57,41.62,301027.0,31.5573,31.58,31.5421,31.58,301027.0
2016-10-13 11:20:00,41.62,41.64,41.58,41.58,227066.0,31.58,31.5952,31.5497,31.5497,227066.0
2016-10-13 11:30:00,41.58,41.61,41.58,41.58,283881.0,31.5497,31.5724,31.5497,31.5497,283881.0
2016-10-13 11:40:00,41.59,41.67,41.58,41.66,377532.0,31.5573,31.618,31.5497,31.6104,377532.0
2016-10-13 11:50:00,41.66,41.67,41.6,41.61,219209.0,31.6104,31.618,31.5648,31.5724,219209.0
2016-10-13 12:00:00,41.61,41.66,41.6,41.65,239351.0,31.5724,31.6104,31.5648,31.6028,239351.0
2016-10-13 12:10:00,41.64,41.69,41.64,41.66,234114.0,31.5952,31.6331,31.5952,31.6104,234114.0
2016-10-13 12:20:00,41.65,41.7,41.64,41.7,198186.0,31.6028,31.6407,31.5952,31.6407,198186.0
2016-10-13 12:30:00,41.7,41.7,41.67,41.68,479794.0,31.6407,31.6407,31.618,31.6256,479794.0
2016-10-13 12:40:00,41.68,41.83,41.67,41.79,855273.0,31.6256,31.7394,31.618,31.709,855273.0
2016-10-13 12:50:00,41.79,41.8,41.72,41.73,879515.0,31.709,31.7166,31.6559,31.6635,879515.0
2016-10-13 13:00:00,41.73,41.75,41.69,41.69,442627.0,31.6635,31.6787,31.6331,31.6331,442627.0
2016-10-13 13:10:00,41.7,41.7,41.65,41.69,277097.0,31.6407,31.6407,31.6028,31.6331,277097.0
2016-10-13 13:20:00,41.69,41.74,41.68,41.74,324979.0,31.6331,31.6711,31.6256,31.6711,324979.0
2016-10-13 13:30:00,41.73,41.74,41.67,41.7,727190.0,31.6635,31.6711,31.618,31.6407,727190.0
2016-10-13 13:40:00,41.7,41.71,41.69,41.69,139642.0,31.6407,31.6483,31.6331,31.6331,139642.0
2016-10-13 13:50:00,41.7,41.74,41.69,41.7,396683.0,31.6407,31.6711,31.6331,31.6407,396683.0
2016-10-13 14:00:00,41.71,41.71,41.7,41.71,204103.0,31.6483,31.6483,31.6407,31.6483,204103.0
2016-10-13 14:10:00,41.71,41.71,41.68,41.7,343088.0,31.6483,31.6483,31.6256,31.6407,343088.0
2016-10-13 14:20:00,41.7,41.77,41.69,41.76,323151.0,31.6407,31.6938,31.6331,31.6863,323151.0
2016-10-13 14:30:00,41.76,41.78,41.73,41.77,243590.0,31.6863,31.7014,31.6635,31.6938,243590.0
2016-10-13 14:40:00,41.77,41.81,41.76,41.8,348639.0,31.6938,31.7242,31.6863,31.7166,348639.0
2016-10-13 14:50:00,41.8,41.86,41.79,41.86,383743.0,31.7166,31.7621,31.709,31.7621,383743.0
2016-10-13 15:00:00,41.86,41.88,41.85,41.87,269231.0,31.7621,31.7773,31.7545,31.7697,269231.0
2016-10-13 15:10:00,41.88,41.89,41.83,41.83,250134.0,31.7773,31.7849,31.7394,31.7394,250134.0
2016-10-13 15:20:00,41.83,41.85,41.81,41.82,279793.0,31.7394,31.7545,31.7242,31.7318,279793.0
2016-10-13 15:30:00,41.83,41.84,41.78,41.79,349937.0,31.7394,31.747,31.7014,31.709,349937.0
2016-10-13 15:40:00,41.8,41.81,41.75,41.75,375411.0,31.7166,31.7242,31.6787,31.6787,375411.0
2016-10-13 15:50:00,41.75,41.78,41.7,41.78,789822.0,31.6787,31.7014,31.6407,31.7014,789822.0
2016-10-14 09:30:00,41.85,41.89,41.62,41.73,385156.0,31.7545,31.7849,31.58,31.6635,385156.0
2016-10-14 09:40:00,41.74,41.84,41.71,41.81,300287.0,31.6711,31.747,31.6483,31.7242,300287.0
2016-10-14 09:50:00,41.82,41.87,41.8,41.83,393904.0,31.7318,31.7697,31.7166,31.7394,393904.0
2016-10-14 10:00:00,41.84,41.88,41.81,41.85,462544.0,31.747,31.7773,31.7242,31.7545,462544.0
2016-10-14 10:10:00,41.86,41.91,41.84,41.87,216720.0,31.7621,31.8001,31.747,31.7697,216720.0
2016-10-14 10:20:00,41.87,41.89,41.85,41.88,135572.0,31.7697,31.7849,31.7545,31.7773,135572.0
2016-10-14 10:30:00,41.89,41.9,41.85,41.87,159246.0,31.7849,31.7925,31.7545,31.7697,159246.0
2016-10-14 10:40:00,41.87,41.88,41.83,41.83,154630.0,31.7697,31.7773,31.7394,31.7394,154630.0
2016-10-14 10:50:00,41.83,41.85,41.77,41.77,195220.0,31.7394,31.7545,31.6938,31.6938,195220.0
2016-10-14 11:00:00,41.77,41.78,41.74,41.75,191442.0,31.6938,31.7014,31.6711,31.6787,191442.0
2016-10-14 11:10:00,41.75,41.78,41.73,41.77,132645.0,31.6787,31.7014,31.6635,31.6938,132645.0
2016-10-14 11:20:00,41.77,41.78,41.72,41.72,158922.0,31.6938,31.7014,31.6559,31.6559,158922.0
2016-10-14 11:30:00,41.71,41.73,41.67,41.7,133686.0,31.6483,31.6635,31.618,31.6407,133686.0
2016-10-14 11:40:00,41.7,41.74,41.68,41.74,223094.0,31.6407,31.6711,31.6256,31.6711,223094.0
2016-10-14 11:50:00,41.73,41.78,41.71,41.71,164256.0,31.6635,31.7014,31.6483,31.6483,164256.0
2016-10-14 12:00:00,41.71,41.74,41.7,41.73,111391.0,31.6483,31.6711,31.6407,31.6635,111391.0
2016-10-14 12:10:00,41.72,41.75,41.7,41.73,189199.0,31.6559,31.6787,31.6407,31.6635,189199.0
2016-10-14 12:20:00,41.73,41.74,41.69,41.73,131726.0,31.6635,31.6711,31.6331,31.6635,131726.0
2016-10-14 12:30:00,41.73,41.76,41.72,41.74,91751.0,31.6635,31.6863,31.6559,31.6711,91751.0
2016-10-14 12:40:00,41.74,41.75,41.71,41.74,141953.0,31.6711,31.6787,31.6483,31.6711,141953.0
2016-10-14 12:50:00,41.74,41.77,41.74,41.77,135309.0,31.6711,31.6938,31.6711,31.6938,135309.0
2016-10-14 13:00:00,41.76,41.81,41.76,41.8,152232.0,31.6863,31.7242,31.6863,31.7166,152232.0
2016-10-14 13:10:00,41.79,41.79,41.74,41.75,91001.0,31.709,31.709,31.6711,31.6787,91001.0
2016-10-14 13:20:00,41.75,41.79,41.74,41.79,125859.0,31.6787,31.709,31.6711,31.709,125859.0
2016-10-14 13:30:00,41.79,41.81,41.77,41.78,295560.0,31.709,31.7242,31.6938,31.7014,295560.0
2016-10-14 13:40:00,41.79,41.79,41.73,41.77,157678.0,31.709,31.709,31.6635,31.6938,157678.0
2016-10-14 13:50:00,41.77,41.77,41.69,41.72,162487.0,31.6938,31.6938,31.6331,31.6559,162487.0
2016-10-14 14:00:00,41.71,41.76,41.7,41.75,207662.0,31.6483,31.6863,31.6407,31.6787,207662.0
2016-10-14 14:10:00,41.74,41.75,41.71,41.73,137539.0,31.6711,31.6787,31.6483,31.6635,137539.0
2016-10-14 14:20:00,41.73,41.77,41.72,41.75,183767.0,31.6635,31.6938,31.6559,31.6787,183767.0
2016-10-14 14:30:00,41.74,41.76,41.73,41.74,160965.0,31.6711,31.6863,31.6635,31.6711,160965.0
2016-10-14 14:40:00,41.73,41.74,41.7,41.71,146719.0,31.6635,31.6711,31.6407,31.6483,146719.0
2016-10-14 14:50:00,41.71,41.73,41.69,41.7,144611.0,31.6483,31.6635,31.6331,31.6407,144611.0
2016-10-14 15:00:00,41.69,41.7,41.66,41.69,112179.0,31.6331,31.6407,31.6104,31.6331,112179.0
2016-10-14 15:10:00,41.69,41.72,41.68,41.7,150781.0,31.6331,31.6559,31.6256,31.6407,150781.0
2016-10-14 15:20:00,41.69,41.71,41.68,41.7,140817.0,31.6331,31.6483,31.6256,31.6407,140817.0
2016-10-14 15:30:00,41.7,41.75,41.69,41.74,218544.0,31.6407,31.6787,31.6331,31.6711,218544.0
2016-10-14 15:40:00,41.74,41.76,41.72,41.73,327855.0,31.6711,31.6863,31.6559,31.6635,327855.0
2016-10-14 15:50:00,41.72,41.74,41.66,41.68,601785.0,31.6559,31.6711,31.6104,31.6256,601785.0
2016-10-17 09:30:00,41.73,41.84,41.7,41.79,483945.0,31.6635,31.747,31.6407,31.709,483945.0
2016-10-17 09:40:00,41.78,41.86,41.75,41.79,606578.0,31.7014,31.7621,31.6787,31.709,606578.0
2016-10-17 09:50:00,41.79,41.81,41.71,41.73,361949.0,31.709,31.7242,31.6483,31.6635,361949.0
2016-10-17 10:00:00,41.73,41.77,41.67,41.72,160197.0,31.6635,31.6938,31.618,31.6559,160197.0
2016-10-17 10:10:00,41.72,41.73,41.68,41.7,184035.0,31.6559,31.6635,31.6256,31.6407,184035.0
2016-10-17 10:20:00,41.7,41.79,41.69,41.75,248268.0,31.6407,31.709,31.6331,31.6787,248268.0
2016-10-17 10:30:00,41.75,41.76,41.7,41.7,241759.0,31.6787,31.6863,31.6407,31.6407,241759.0
2016-10-17 10:40:00,41.71,41.72,41.68,41.7,129162.0,31.6483,31.6559,31.6256,31.6407,129162.0
2016-10-17 10:50:00,41.7,41.71,41.61,41.64,168088.0,31.6407,31.6483,31.5724,31.5952,168088.0
2016-10-17 11:00:00,41.64,41.66,41.57,41.59,222795.0,31.5952,31.6104,31.5421,31.5573,222795.0
2016-10-17 11:10:00,41.59,41.68,41.59,41.66,441160.0,31.5573,31.6256,31.5573,31.6104,441160.0
2016-10-17 11:20:00,41.67,41.69,41.64,41.68,249707.0,31.618,31.6331,31.5952,31.6256,249707.0
2016-10-17 11:30:00,41.68,41.69,41.65,41.66,119833.0,31.6256,31.6331,31.6028,31.6104,119833.0
2016-10-17 11:40:00,41.65,41.72,41.65,41.7,120749.0,31.6028,31.6559,31.6028,31.6407,120749.0
2016-10-17 11:50:00,41.71,41.72,41.68,41.7,149903.0,31.6483,31.6559,31.6256,31.6407,149903.0
2016-10-17 12:00:00,41.7,41.71,41.69,41.71,84840.0,31.6407,31.6483,31.6331,31.6483,84840.0
2016-10-17 12:10:00,41.7,41.72,41.68,41.72,164447.0,31.6407,31.6559,31.6256,31.6559,164447.0
2016-10-17 12:20:00,41.72,41.73,41.68,41.69,125051.0,31.6559,31.6635,31.6256,31.6331,125051.0
2016-10-17 12:30:00,41.69,41.72,41.66,41.66,254390.0,31.6331,31.6559,31.6104,31.6104,254390.0
2016-10-17 12:40:00,41.67,41.68,41.64,41.66,106991.0,31.618,31.6256,31.5952,31.6104,106991.0
2016-10-17 12:50:00,41.66,41.68,41.62,41.63,93003.0,31.6104,31.6256,31.58,31.5876,93003.0
2016-10-17 13:00:00,41.63,41.65,41.62,41.65,229529.0,31.5876,31.6028,31.58,31.6028,229529.0
2016-10-17 13:10:00,41.65,41.68,41.62,41.66,135361.0,31.6028,31.6256,31.58,31.6104,135361.0
2016-10-17 13:20:00,41.66,41.68,41.63,41.65,81399.0,31.6104,31.6256,31.5876,31.6028,81399.0
2016-10-17 13:30:00,41.64,41.66,41.63,41.65,167556.0,31.5952,31.6104,31.5876,31.6028,167556.0
2016-10-17 13:40:00,41.65,41.66,41.63,41.65,134727.0,31.6028,31.6104,31.5876,31.6028,134727.0
2016-10-17 13:50:00,41.66,41.68,41.62,41.62,130438.0,31.6104,31.6256,31.58,31.58,130438.0
2016-10-17 14:00:00,41.63,41.64,41.6,41.61,137488.0,31.5876,31.5952,31.5648,31.5724,137488.0
2016-10-17 14:10:00,41.61,41.67,41.61,41.66,142164.0,31.5724,31.618,31.5724,31.6104,142164.0
2016-10-17 14:20:00,41.66,41.69,41.64,41.68,178453.0,31.6104,31.6331,31.5952,31.6256,178453.0
2016-10-17 14:30:00,41.68,41.69,41.65,41.65,143436.0,31.6256,31.6331,31.6028,31.6028,143436.0
2016-10-17 14:40:00,41.65,41.66,41.63,41.65,96751.0,31.6028,31.6104,31.5876,31.6028,96751.0
2016-10-17 14:50:00,41.65,41.7,41.64,41.7,97856.0,31.6028,31.6407,31.5952,31.6407,97856.0
2016-10-17 15:00:00,41.7,41.71,41.68,41.69,137358.0,31.6407,31.6483,31.6256,31.6331,137358.0
2016-10-17 15:10:00,41.69,41.69,41.61,41.62,218675.0,31.6331,31.6331,31.5724,31.58,218675.0
2016-10-17 15:20:00,41.63,41.68,41.62,41.66,375105.0,31.5876,31.6256,31.58,31.6104,375105.0
2016-10-17 15:30:00,41.66,41.68,41.64,41.66,326250.0,31.6104,31.6256,31.5952,31.6104,326250.0
2016-10-17 15:40:00,41.66,41.67,41.63,41.64,421308.0,31.6104,31.618,31.5876,31.5952,421308.0
2016-10-17 15:50:00,41.63,41.64,41.59,41.6,1000721.0,31.5876,31.5952,31.5573,31.5648,1000721.0
2016-10-18 09:30:00,41.81,41.86,41.73,41.77,515436.0,31.7242,31.7621,31.6635,31.6938,515436.0
2016-10-18 09:40:00,41.77,41.84,41.76,41.84,228454.0,31.6938,31.747,31.6863,31.747,228454.0
2016-10-18 09:50:00,41.84,41.84,41.73,41.73,246172.0,31.747,31.747,31.6635,31.6635,246172.0
2016-10-18 10:00:00,41.74,41.83,41.73,41.83,147701.0,31.6711,31.7394,31.6635,31.7394,147701.0
2016-10-18 10:10:00,41.83,41.88,41.78,41.86,233106.0,31.7394,31.7773,31.7014,31.7621,233106.0
2016-10-18 10:20:00,41.86,41.87,41.75,41.82,173924.0,31.7621,31.7697,31.6787,31.7318,173924.0
2016-10-18 10:30:00,41.82,41.87,41.74,41.87,254827.0,31.7318,31.7697,31.6711,31.7697,254827.0
2016-10-18 10:40:00,41.87,41.87,41.81,41.83,305375.0,31.7697,31.7697,31.7242,31.7394,305375.0
2016-10-18 10:50:00,41.83,41.89,41.82,41.89,102613.0,31.7394,31.7849,31.7318,31.7849,102613.0
2016-10-18 11:00:00,41.88,41.92,41.88,41.91,128287.0,31.7773,31.8077,31.7773,31.8001,128287.0
2016-10-18 11:10:00,41.91,41.91,41.86,41.86,108864.0,31.8001,31.8001,31.7621,31.7621,108864.0
2016-10-18 11:20:00,41.87,41.9,41.86,41.88,118543.0,31.7697,31.7925,31.7621,31.7773,118543.0
2016-10-18 11:30:00,41.89,41.9,41.86,41.88,149551.0,31.7849,31.7925,31.7621,31.7773,149551.0
2016-10-18 11:40:00,41.88,41.92,41.87,41.91,523393.0,31.7773,31.8077,31.7697,31.8001,523393.0
2016-10-18 11:50:00,41.91,41.96,41.9,41.96,104208.0,31.8001,31.838,31.7925,31.838,104208.0
2016-10-18 12:00:00,41.96,41.96,41.95,41.96,191854.0,31.838,31.838,31.8304,31.838,191854.0
2016-10-18 12:10:00,41.96,41.97,41.95,41.96,146555.0,31.838,31.8456,31.8304,31.838,146555.0
2016-10-18 12:20:00,41.96,41.96,41.88,41.89,546716.0,31.838,31.838,31.7773,31.7849,546716.0
2016-10-18 12:30:00,41.89,41.9,41.87,41.87,129829.0,31.7849,31.7925,31.7697,31.7697,129829.0
2016-10-18 12:40:00,41.88,41.91,41.87,41.89,631862.0,31.7773,31.8001,31.7697,31.7849,631862.0
2016-10-18 12:50:00,41.89,41.89,41.84,41.85,104795.0,31.7849,31.7849,31.747,31.7545,104795.0
2016-10-18 13:00:00,41.85,41.86,41.82,41.86,196551.0,31.7545,31.7621,31.7318,31.7621,196551.0
2016-10-18 13:10:00,41.86,41.89,41.85,41.88,88630.0,31.7621,31.7849,31.7545,31.7773,88630.0
2016-10-18 13:20:00,41.88,41.89,41.87,41.89,124318.0,31.7773,31.7849,31.7697,31.7849,124318.0
2016-10-18 13:30:00,41.89,41.9,41.88,41.89,366701.0,31.7849,31.7925,31.7773,31.7849,366701.0
2016-10-18 13:40:00,41.9,41.94,41.89,41.94,268524.0,31.7925,31.8228,31.7849,31.8228,268524.0
2016-10-18 13:50:00,41.93,41.94,41.91,41.93,136481.0,31.8152,31.8228,31.8001,31.8152,136481.0
2016-10-18 14:00:00,41.93,41.97,41.92,41.96,170964.0,31.8152,31.8456,31.8077,31.838,170964.0
2016-10-18 14:10:00,41.96,41.98,41.93,41.96,363866.0,31.838,31.8532,31.8152,31.838,363866.0
2016-10-18 14:20:00,41.95,41.99,41.95,41.99,149540.0,31.8304,31.8608,31.8304,31.8608,149540.0
2016-10-18 14:30:00,41.99,41.99,41.98,41.99,82036.0,31.8608,31.8608,31.8532,31.8608,82036.0
2016-10-18 14:40:00,41.98,41.99,41.96,41.97,215771.0,31.8532,31.8608,31.838,31.8456,215771.0
2016-10-18 14:50:00,41.98,42.0,41.97,41.98,146597.0,31.8532,31.8684,31.8456,31.8532,146597.0
2016-10-18 15:00:00,41.98,42.0,41.97,41.98,246667.0,31.8532,31.8684,31.8456,31.8532,246667.0
2016-10-18 15:10:00,41.98,41.99,41.95,41.97,153137.0,31.8532,31.8608,31.8304,31.8456,153137.0
2016-10-18 15:20:00,41.97,41.97,41.96,41.96,131284.0,31.8456,31.8456,31.838,31.838,131284.0
2016-10-18 15:30:00,41.97,41.97,41.95,41.97,502080.0,31.8456,31.8456,31.8304,31.8456,502080.0
2016-10-18 15:40:00,41.97,41.99,41.94,41.94,494886.0,31.8456,31.8608,31.8228,31.8228,494886.0
2016-10-18 15:50:00,41.95,41.99,41.93,41.96,1088235.0,31.8304,31.8608,31.8152,31.838,1088235.0
2016-10-19 09:30:00,41.93,42.0,41.81,41.81,500148.0,31.8152,31.8684,31.7242,31.7242,500148.0
2016-10-19 09:40:00,41.82,41.96,41.82,41.94,426681.0,31.7318,31.838,31.7318,31.8228,426681.0
2016-10-19 09:50:00,41.95,42.0,41.89,41.91,642920.0,31.8304,31.8684,31.7849,31.8001,642920.0
2016-10-19 10:00:00,41.9,41.97,41.9,41.93,263264.0,31.7925,31.8456,31.7925,31.8152,263264.0
2016-10-19 10:10:00,41.94,41.98,41.9,41.96,300900.0,31.8228,31.8532,31.7925,31.838,300900.0
2016-10-19 10:20:00,41.97,42.04,41.96,42.01,381781.0,31.8456,31.8987,31.838,31.8759,381781.0
2016-10-19 10:30:00,42.01,42.01,41.95,42.0,845262.0,31.8759,31.8759,31.8304,31.8684,845262.0
2016-10-19 10:40:00,42.01,42.04,42.0,42.0,289084.0,31.8759,31.8987,31.8684,31.8684,289084.0
2016-10-19 10:50:00,42.01,42.02,41.95,41.97,185269.0,31.8759,31.8835,31.8304,31.8456,185269.0
2016-10-19 11:00:00,41.97,41.99,41.96,41.98,103359.0,31.8456,31.8608,31.838,31.8532,103359.0
2016-10-19 11:10:00,41.98,41.99,41.96,41.98,128012.0,31.8532,31.8608,31.838,31.8532,128012.0
2016-10-19 11:20:00,41.97,41.99,41.95,41.98,230843.0,31.8456,31.8608,31.8304,31.8532,230843.0
2016-10-19 11:30:00,41.98,42.01,41.97,42.0,530669.0,31.8532,31.8759,31.8456,31.8684,530669.0
2016-10-19 11:40:00,42.0,42.0,41.99,42.0,114018.0,31.8684,31.8684,31.8608,31.8684,114018.0
2016-10-19 11:50:00,42.0,42.02,41.99,42.0,212591.0,31.8684,31.8835,31.8608,31.8684,212591.0
2016-10-19 12:00:00,42.0,42.0,41.99,42.0,250440.0,31.8684,31.8684,31.8608,31.8684,250440.0
2016-10-19 12:10:00,42.0,42.02,41.97,41.98,313952.0,31.8684,31.8835,31.8456,31.8532,313952.0
2016-10-19 12:20:00,41.98,42.01,41.97,42.0,183581.0,31.8532,31.8759,31.8456,31.8684,183581.0
2016-10-19 12:30:00,42.0,42.01,41.99,42.0,114716.0,31.8684,31.8759,31.8608,31.8684,114716.0
2016-10-19 12:40:00,42.0,42.03,42.0,42.02,81750.0,31.8684,31.8911,31.8684,31.8835,81750.0
2016-10-19 12:50:00,42.03,42.05,42.02,42.04,231141.0,31.8911,31.9063,31.8835,31.8987,231141.0
2016-10-19 13:00:00,42.05,42.05,42.04,42.05,1367146.0,31.9063,31.9063,31.8987,31.9063,1367146.0
2016-10-19 13:10:00,42.05,42.05,42.01,42.01,185739.0,31.9063,31.9063,31.8759,31.8759,185739.0
2016-10-19 13:20:00,42.02,42.02,41.99,42.0,124845.0,31.8835,31.8835,31.8608,31.8684,124845.0
2016-10-19 13:30:00,41.99,42.02,41.99,42.0,249420.0,31.8608,31.8835,31.8608,31.8684,249420.0
2016-10-19 13:40:00,42.0,42.02,41.99,42.0,138742.0,31.8684,31.8835,31.8608,31.8684,138742.0
2016-10-19 13:50:00,42.0,42.02,41.99,42.0,203370.0,31.8684,31.8835,31.8608,31.8684,203370.0
2016-10-19 14:00:00,42.01,42.02,42.0,42.01,139292.0,31.8759,31.8835,31.8684,31.8759,139292.0
2016-10-19 14:10:00,42.01,42.02,42.0,42.01,168699.0,31.8759,31.8835,31.8684,31.8759,168699.0
2016-10-19 14:20:00,42.02,42.02,41.99,42.0,155882.0,31.8835,31.8835,31.8608,31.8684,155882.0
2016-10-19 14:30:00,42.0,42.01,41.99,42.0,170184.0,31.8684,31.8759,31.8608,31.8684,170184.0
2016-10-19 14:40:00,42.0,42.07,41.99,42.0,2152120.0,31.8684,31.9215,31.8608,31.8684,2152120.0
2016-10-19 14:50:00,42.0,42.03,41.99,42.01,833776.0,31.8684,31.8911,31.8608,31.8759,833776.0
2016-10-19 15:00:00,42.0,42.07,42.0,42.07,228119.0,31.8684,31.9215,31.8684,31.9215,228119.0
2016-10-19 15:10:00,42.06,42.08,42.05,42.06,143182.0,31.9139,31.9291,31.9063,31.9139,143182.0
2016-10-19 15:20:00,42.05,42.12,42.05,42.08,309077.0,31.9063,31.9594,31.9063,31.9291,309077.0
2016-10-19 15:30:00,42.09,42.1,42.05,42.05,244658.0,31.9366,31.9442,31.9063,31.9063,244658.0
2016-10-19 15:40:00,42.05,42.07,42.04,42.07,304270.0,31.9063,31.9215,31.8987,31.9215,304270.0
2016-10-19 15:50:00,42.07,42.07,42.04,42.05,929123.0,31.9215,31.9215,31.8987,31.9063,929123.0
2016-10-20 09:30:00,41.97,42.05,41.91,41.95,477234.0,31.8456,31.9063,31.8001,31.8304,477234.0
2016-10-20 09:40:00,41.94,42.07,41.94,42.04,248047.0,31.8228,31.9215,31.8228,31.8987,248047.0
2016-10-20 09:50:00,42.04,42.05,41.93,42.04,380878.0,31.8987,31.9063,31.8152,31.8987,380878.0
2016-10-20 10:00:00,42.04,42.09,42.02,42.08,313525.0,31.8987,31.9366,31.8835,31.9291,313525.0
2016-10-20 10:10:00,42.07,42.11,42.06,42.07,216294.0,31.9215,31.9518,31.9139,31.9215,216294.0
2016-10-20 10:20:00,42.07,42.09,41.98,42.0,199264.0,31.9215,31.9366,31.8532,31.8684,199264.0
2016-10-20 10:30:00,41.99,42.0,41.89,41.92,223587.0,31.8608,31.8684,31.7849,31.8077,223587.0
2016-10-20 10:40:00,41.92,41.98,41.91,41.95,198311.0,31.8077,31.8532,31.8001,31.8304,198311.0
2016-10-20 10:50:00,41.95,41.96,41.9,41.96,271298.0,31.8304,31.838,31.7925,31.838,271298.0
2016-10-20 11:00:00,41.96,42.02,41.95,42.02,421663.0,31.838,31.8835,31.8304,31.8835,421663.0
2016-10-20 11:10:00,42.01,42.02,41.94,41.96,467338.0,31.8759,31.8835,31.8228,31.838,467338.0
2016-10-20 11:20:00,41.96,42.0,41.94,41.96,184826.0,31.838,31.8684,31.8228,31.838,184826.0
2016-10-20 11:30:00,41.96,41.99,41.94,41.95,241581.0,31.838,31.8608,31.8228,31.8304,241581.0
2016-10-20 11:40:00,41.95,41.97,41.94,41.96,88255.0,31.8304,31.8456,31.8228,31.838,88255.0
2016-10-20 11:50:00,41.97,42.02,41.96,42.02,150836.0,31.8456,31.8835,31.838,31.8835,150836.0
2016-10-20 12:00:00,42.02,42.05,41.99,42.01,160700.0,31.8835,31.9063,31.8608,31.8759,160700.0
2016-10-20 12:10:00,42.01,42.03,42.0,42.02,140713.0,31.8759,31.8911,31.8684,31.8835,140713.0
2016-10-20 12:20:00,42.02,42.06,42.02,42.05,120957.0,31.8835,31.9139,31.8835,31.9063,120957.0
2016-10-20 12:30:00,42.05,42.08,42.03,42.05,581499.0,31.9063,31.9291,31.8911,31.9063,581499.0
2016-10-20 12:40:00,42.05,42.07,42.04,42.07,184865.0,31.9063,31.9215,31.8987,31.9215,184865.0
2016-10-20 12:50:00,42.06,42.07,42.05,42.06,106005.0,31.9139,31.9215,31.9063,31.9139,106005.0
2016-10-20 13:00:00,42.05,42.08,42.05,42.06,117612.0,31.9063,31.9291,31.9063,31.9139,117612.0
2016-10-20 13:10:00,42.06,42.07,42.05,42.06,137064.0,31.9139,31.9215,31.9063,31.9139,137064.0
2016-10-20 13:20:00,42.06,42.07,42.05,42.07,94394.0,31.9139,31.9215,31.9063,31.9215,94394.0
2016-10-20 13:30:00,42.06,42.07,42.04,42.05,154877.0,31.9139,31.9215,31.8987,31.9063,154877.0
2016-10-20 13:40:00,42.05,42.06,42.04,42.04,71408.0,31.9063,31.9139,31.8987,31.8987,71408.0
2016-10-20 13:50:00,42.03,42.03,41.94,41.99,225339.0,31.8911,31.8911,31.8228,31.8608,225339.0
2016-10-20 14:00:00,41.98,42.02,41.98,42.0,161675.0,31.8532,31.8835,31.8532,31.8684,161675.0
2016-10-20 14:10:00,42.0,42.02,41.98,42.02,177207.0,31.8684,31.8835,31.8532,31.8835,177207.0
2016-10-20 14:20:00,42.02,42.02,41.99,42.01,172825.0,31.8835,31.8835,31.8608,31.8759,172825.0
2016-10-20 14:30:00,42.02,42.02,41.99,42.01,114309.0,31.8835,31.8835,31.8608,31.8759,114309.0
2016-10-20 14:40:00,42.0,42.04,41.99,42.04,103468.0,31.8684,31.8987,31.8608,31.8987,103468.0
2016-10-20 14:50:00,42.03,42.04,42.0,42.0,136873.0,31.8911,31.8987,31.8684,31.8684,136873.0
2016-10-20 15:00:00,42.0,42.01,41.97,41.99,139711.0,31.8684,31.8759,31.8456,31.8608,139711.0
2016-10-20 15:10:00,41.98,42.04,41.98,42.01,211516.0,31.8532,31.8987,31.8532,31.8759,211516.0
2016-10-20 15:20:00,42.0,42.01,41.95,41.96,259353.0,31.8684,31.8759,31.8304,31.838,259353.0
2016-10-20 15:30:00,41.96,41.96,41.92,41.93,267935.0,31.838,31.838,31.8077,31.8152,267935.0
2016-10-20 15:40:00,41.93,41.94,41.9,41.94,264296.0,31.8152,31.8228,31.7925,31.8228,264296.0
2016-10-20 15:50:00,41.94,41.97,41.91,41.91,789401.0,31.8228,31.8456,31.8001,31.8001,789401.0
2016-10-21 09:30:00,41.85,41.91,41.82,41.86,1405013.0,31.7545,31.8001,31.7318,31.7621,1405013.0
2016-10-21 09:40:00,41.86,41.87,41.72,41.73,294907.0,31.7621,31.7697,31.6559,31.6635,294907.0
2016-10-21 09:50:00,41.73,41.79,41.72,41.76,238988.0,31.6635,31.709,31.6559,31.6863,238988.0
2016-10-21 10:00:00,41.75,41.79,41.68,41.78,469183.0,31.6787,31.709,31.6256,31.7014,469183.0
2016-10-21 10:10:00,41.78,41.8,41.72,41.75,303831.0,31.7014,31.7166,31.6559,31.6787,303831.0
2016-10-21 10:20:00,41.74,41.82,41.74,41.82,346298.0,31.6711,31.7318,31.6711,31.7318,346298.0
2016-10-21 10:30:00,41.82,41.85,41.8,41.8,222914.0,31.7318,31.7545,31.7166,31.7166,222914.0
2016-10-21 10:40:00,41.8,41.84,41.8,41.81,175108.0,31.7166,31.747,31.7166,31.7242,175108.0
2016-10-21 10:50:00,41.81,41.85,41.79,41.8,176710.0,31.7242,31.7545,31.709,31.7166,176710.0
2016-10-21 11:00:00,41.81,41.82,41.79,41.8,224115.0,31.7242,31.7318,31.709,31.7166,224115.0
2016-10-21 11:10:00,41.8,41.84,41.79,41.84,240649.0,31.7166,31.747,31.709,31.747,240649.0
2016-10-21 11:20:00,41.84,41.84,41.8,41.82,157488.0,31.747,31.747,31.7166,31.7318,157488.0
2016-10-21 11:30:00,41.82,41.84,41.8,41.82,122426.0,31.7318,31.747,31.7166,31.7318,122426.0
2016-10-21 11:40:00,41.81,41.86,41.81,41.86,100311.0,31.7242,31.7621,31.7242,31.7621,100311.0
2016-10-21 11:50:00,41.85,41.86,41.82,41.83,306753.0,31.7545,31.7621,31.7318,31.7394,306753.0
2016-10-21 12:00:00,41.82,41.88,41.82,41.87,191868.0,31.7318,31.7773,31.7318,31.7697,191868.0
2016-10-21 12:10:00,41.88,41.88,41.83,41.83,115450.0,31.7773,31.7773,31.7394,31.7394,115450.0
2016-10-21 12:20:00,41.84,41.85,41.82,41.83,125114.0,31.747,31.7545,31.7318,31.7394,125114.0
2016-10-21 12:30:00,41.84,41.87,41.83,41.86,214799.0,31.747,31.7697,31.7394,31.7621,214799.0
2016-10-21 12:40:00,41.86,41.89,41.85,41.87,110559.0,31.7621,31.7849,31.7545,31.7697,110559.0
2016-10-21 12:50:00,41.87,41.88,41.84,41.87,105667.0,31.7697,31.7773,31.747,31.7697,105667.0
2016-10-21 13:00:00,41.88,41.91,41.87,41.89,111466.0,31.7773,31.8001,31.7697,31.7849,111466.0
2016-10-21 13:10:00,41.89,41.92,41.88,41.92,206772.0,31.7849,31.8077,31.7773,31.8077,206772.0
2016-10-21 13:20:00,41.91,41.96,41.91,41.95,146006.0,31.8001,31.838,31.8001,31.8304,146006.0
2016-10-21 13:30:00,41.95,41.97,41.92,41.97,200622.0,31.8304,31.8456,31.8077,31.8456,200622.0
2016-10-21 13:40:00,41.97,42.0,41.95,41.99,148132.0,31.8456,31.8684,31.8304,31.8608,148132.0
2016-10-21 13:50:00,41.99,42.0,41.97,41.98,100042.0,31.8608,31.8684,31.8456,31.8532,100042.0
2016-10-21 14:00:00,41.98,42.01,41.97,42.01,313539.0,31.8532,31.8759,31.8456,31.8759,313539.0
2016-10-21 14:10:00,42.01,42.05,42.0,42.05,367555.0,31.8759,31.9063,31.8684,31.9063,367555.0
2016-10-21 14:20:00,42.04,42.07,42.03,42.06,381880.0,31.8987,31.9215,31.8911,31.9139,381880.0
2016-10-21 14:30:00,42.06,42.11,42.05,42.09,312722.0,31.9139,31.9518,31.9063,31.9366,312722.0
2016-10-21 14:40:00,42.09,42.11,42.09,42.11,219735.0,31.9366,31.9518,31.9366,31.9518,219735.0
2016-10-21 14:50:00,42.11,42.12,42.09,42.09,194197.0,31.9518,31.9594,31.9366,31.9366,194197.0
2016-10-21 15:00:00,42.09,42.17,42.09,42.16,460435.0,31.9366,31.9973,31.9366,31.9898,460435.0
2016-10-21 15:10:00,42.15,42.17,42.07,42.08,393362.0,31.9822,31.9973,31.9215,31.9291,393362.0
2016-10-21 15:20:00,42.08,42.1,42.05,42.09,562260.0,31.9291,31.9442,31.9063,31.9366,562260.0
2016-10-21 15:30:00,42.09,42.09,42.05,42.07,389045.0,31.9366,31.9366,31.9063,31.9215,389045.0
2016-10-21 15:40:00,42.07,42.1,42.06,42.07,450905.0,31.9215,31.9442,31.9139,31.9215,450905.0
2016-10-21 15:50:00,42.07,42.14,42.06,42.13,1387392.0,31.9215,31.9746,31.9139,31.967,1387392.0
2016-10-24 09:30:00,42.32,42.55,42.25,42.5,679010.0,32.1112,32.2857,32.058,32.2477,679010.0
2016-10-24 09:40:00,42.51,42.52,42.41,42.45,411385.0,32.2553,32.2629,32.1795,32.2098,411385.0
2016-10-24 09:50:00,42.45,42.5,42.41,42.48,298315.0,32.2098,32.2477,32.1795,32.2326,298315.0
2016-10-24 10:00:00,42.48,42.48,42.35,42.35,226313.0,32.2326,32.2326,32.1339,32.1339,226313.0
2016-10-24 10:10:00,42.35,42.37,42.32,42.32,231126.0,32.1339,32.1491,32.1112,32.1112,231126.0
2016-10-24 10:20:00,42.33,42.45,42.32,42.43,199550.0,32.1188,32.2098,32.1112,32.1946,199550.0
2016-10-24 10:30:00,42.43,42.48,42.42,42.46,199832.0,32.1946,32.2326,32.187,32.2174,199832.0
2016-10-24 10:40:00,42.45,42.47,42.42,42.46,175318.0,32.2098,32.225,32.187,32.2174,175318.0
2016-10-24 10:50:00,42.46,42.5,42.44,42.48,362238.0,32.2174,32.2477,32.2022,32.2326,362238.0
2016-10-24 11:00:00,42.48,42.5,42.47,42.49,208647.0,32.2326,32.2477,32.225,32.2402,208647.0
2016-10-24 11:10:00,42.49,42.5,42.47,42.5,227709.0,32.2402,32.2477,32.225,32.2477,227709.0
2016-10-24 11:20:00,42.49,42.56,42.49,42.54,312187.0,32.2402,32.2933,32.2402,32.2781,312187.0
2016-10-24 11:30:00,42.55,42.56,42.47,42.48,176680.0,32.2857,32.2933,32.225,32.2326,176680.0
2016-10-24 11:40:00,42.48,42.5,42.46,42.46,118878.0,32.2326,32.2477,32.2174,32.2174,118878.0
2016-10-24 11:50:00,42.47,42.49,42.45,42.48,126212.0,32.225,32.2402,32.2098,32.2326,126212.0
2016-10-24 12:00:00,42.48,42.53,42.48,42.52,175409.0,32.2326,32.2705,32.2326,32.2629,175409.0
2016-10-24 12:10:00,42.52,42.55,42.5,42.54,174486.0,32.2629,32.2857,32.2477,32.2781,174486.0
2016-10-24 12:20:00,42.54,42.54,42.46,42.47,156765.0,32.2781,32.2781,32.2174,32.225,156765.0
2016-10-24 12:30:00,42.47,42.51,42.47,42.48,140896.0,32.225,32.2553,32.225,32.2326,140896.0
2016-10-24 12:40:00,42.48,42.48,42.45,42.48,114887.0,32.2326,32.2326,32.2098,32.2326,114887.0
2016-10-24 12:50:00,42.47,42.5,42.47,42.5,75164.0,32.225,32.2477,32.225,32.2477,75164.0
2016-10-24 13:00:00,42.5,42.51,42.48,42.51,89680.0,32.2477,32.2553,32.2326,32.2553,89680.0
2016-10-24 13:10:00,42.5,42.51,42.49,42.5,90610.0,32.2477,32.2553,32.2402,32.2477,90610.0
2016-10-24 13:20:00,42.5,42.54,42.49,42.53,117539.0,32.2477,32.2781,32.2402,32.2705,117539.0
2016-10-24 13:30:00,42.53,42.53,42.52,42.52,80248.0,32.2705,32.2705,32.2629,32.2629,80248.0
2016-10-24 13:40:00,42.52,42.55,42.52,42.55,100795.0,32.2629,32.2857,32.2629,32.2857,100795.0
2016-10-24 13:50:00,42.54,42.57,42.54,42.57,189757.0,32.2781,32.3009,32.2781,32.3009,189757.0
2016-10-24 14:00:00,42.57,42.59,42.56,42.59,255803.0,32.3009,32.316,32.2933,32.316,255803.0
2016-10-24 14:10:00,42.59,42.62,42.58,42.61,294003.0,32.316,32.3388,32.3084,32.3312,294003.0
2016-10-24 14:20:00,42.61,42.68,42.6,42.68,484086.0,32.3312,32.3843,32.3236,32.3843,484086.0
2016-10-24 14:30:00,42.68,42.73,42.65,42.73,444893.0,32.3843,32.4223,32.3616,32.4223,444893.0
2016-10-24 14:40:00,42.73,42.77,42.72,42.73,542316.0,32.4223,32.4526,32.4147,32.4223,542316.0
2016-10-24 14:50:00,42.73,42.77,42.71,42.77,290423.0,32.4223,32.4526,32.4071,32.4526,290423.0
2016-10-24 15:00:00,42.76,42.77,42.7,42.74,537159.0,32.445,32.4526,32.3995,32.4298,537159.0
2016-10-24 15:10:00,42.73,42.74,42.66,42.66,405393.0,32.4223,32.4298,32.3691,32.3691,405393.0
2016-10-24 15:20:00,42.66,42.67,42.58,42.59,383847.0,32.3691,32.3767,32.3084,32.316,383847.0
2016-10-24 15:30:00,42.59,42.6,42.54,42.58,486565.0,32.316,32.3236,32.2781,32.3084,486565.0
2016-10-24 15:40:00,42.59,42.6,42.53,42.53,473093.0,32.316,32.3236,32.2705,32.2705,473093.0
2016-10-24 15:50:00,42.53,42.59,42.51,42.54,1221056.0,32.2705,32.316,32.2553,32.2781,1221056.0
2016-10-25 09:30:00,42.64,42.73,42.53,42.56,586686.0,32.354,32.4223,32.2705,32.2933,586686.0
2016-10-25 09:40:00,42.55,42.57,42.47,42.55,675123.0,32.2857,32.3009,32.225,32.2857,675123.0
2016-10-25 09:50:00,42.55,42.59,42.52,42.55,622809.0,32.2857,32.316,32.2629,32.2857,622809.0
2016-10-25 10:00:00,42.55,42.67,42.54,42.66,654792.0,32.2857,32.3767,32.2781,32.3691,654792.0
2016-10-25 10:10:00,42.66,42.67,42.58,42.6,521480.0,32.3691,32.3767,32.3084,32.3236,521480.0
2016-10-25 10:20:00,42.59,42.61,42.52,42.53,192081.0,32.316,32.3312,32.2629,32.2705,192081.0
2016-10-25 10:30:00,42.54,42.54,42.48,42.51,184984.0,32.2781,32.2781,32.2326,32.2553,184984.0
2016-10-25 10:40:00,42.51,42.88,42.43,42.57,861491.0,32.2553,32.5361,32.1946,32.3009,861491.0
2016-10-25 10:50:00,42.56,42.65,42.54,42.61,307846.0,32.2933,32.3616,32.2781,32.3312,307846.0
2016-10-25 11:00:00,42.61,42.66,42.6,42.66,164589.0,32.3312,32.3691,32.3236,32.3691,164589.0
2016-10-25 11:10:00,42.65,42.67,42.54,42.54,300145.0,32.3616,32.3767,32.2781,32.2781,300145.0
2016-10-25 11:20:00,42.55,42.58,42.5,42.58,206807.0,32.2857,32.3084,32.2477,32.3084,206807.0
2016-10-25 11:30:00,42.58,42.66,42.57,42.66,275697.0,32.3084,32.3691,32.3009,32.3691,275697.0
2016-10-25 11:40:00,42.66,42.67,42.56,42.58,277612.0,32.3691,32.3767,32.2933,32.3084,277612.0
2016-10-25 11:50:00,42.57,42.6,42.53,42.59,152757.0,32.3009,32.3236,32.2705,32.316,152757.0
2016-10-25 12:00:00,42.6,42.6,42.53,42.56,165928.0,32.3236,32.3236,32.2705,32.2933,165928.0
2016-10-25 12:10:00,42.55,42.57,42.54,42.55,164413.0,32.2857,32.3009,32.2781,32.2857,164413.0
2016-10-25 12:20:00,42.55,42.6,42.55,42.57,135573.0,32.2857,32.3236,32.2857,32.3009,135573.0
2016-10-25 12:30:00,42.57,42.59,42.56,42.59,159591.0,32.3009,32.316,32.2933,32.316,159591.0
2016-10-25 12:40:00,42.59,42.7,42.58,42.7,473807.0,32.316,32.3995,32.3084,32.3995,473807.0
2016-10-25 12:50:00,42.7,42.71,42.69,42.7,231666.0,32.3995,32.4071,32.3919,32.3995,231666.0
2016-10-25 13:00:00,42.7,42.7,42.57,42.57,288300.0,32.3995,32.3995,32.3009,32.3009,288300.0
2016-10-25 13:10:00,42.58,42.58,42.52,42.55,165135.0,32.3084,32.3084,32.2629,32.2857,165135.0
2016-10-25 13:20:00,42.56,42.59,42.54,42.59,167548.0,32.2933,32.316,32.2781,32.316,167548.0
2016-10-25 13:30:00,42.59,42.63,42.58,42.63,282285.0,32.316,32.3464,32.3084,32.3464,282285.0
2016-10-25 13:40:00,42.63,42.63,42.58,42.59,120239.0,32.3464,32.3464,32.3084,32.316,120239.0
2016-10-25 13:50:00,42.58,42.59,42.58,42.59,78698.0,32.3084,32.316,32.3084,32.316,78698.0
2016-10-25 14:00:00,42.59,42.62,42.58,42.62,194358.0,32.316,32.3388,32.3084,32.3388,194358.0
2016-10-25 14:10:00,42.62,42.67,42.61,42.67,234428.0,32.3388,32.3767,32.3312,32.3767,234428.0
2016-10-25 14:20:00,42.66,42.69,42.65,42.66,769213.0,32.3691,32.3919,32.3616,32.3691,769213.0
2016-10-25 14:30:00,42.66,42.68,42.64,42.65,324107.0,32.3691,32.3843,32.354,32.3616,324107.0
2016-10-25 14:40:00,42.65,42.65,42.57,42.64,306884.0,32.3616,32.3616,32.3009,32.354,306884.0
2016-10-25 14:50:00,42.64,42.65,42.62,42.64,171128.0,32.354,32.3616,32.3388,32.354,171128.0
2016-10-25 15:00:00,42.64,42.65,42.61,42.63,173164.0,32.354,32.3616,32.3312,32.3464,173164.0
2016-10-25 15:10:00,42.63,42.63,42.57,42.61,251206.0,32.3464,32.3464,32.3009,32.3312,251206.0
2016-10-25 15:20:00,42.61,42.66,42.6,42.66,300553.0,32.3312,32.3691,32.3236,32.3691,300553.0
2016-10-25 15:30:00,42.66,42.67,42.6,42.6,448514.0,32.3691,32.3767,32.3236,32.3236,448514.0
2016-10-25 15:40:00,42.6,42.64,42.58,42.6,806591.0,32.3236,32.354,32.3084,32.3236,806591.0
2016-10-25 15:50:00,42.6,42.67,42.48,42.56,1871514.0,32.3236,32.3767,32.2326,32.2933,1871514.0
2016-10-26 09:30:00,43.0,43.03,42.41,42.9,1905019.0,32.6271,32.6499,32.1795,32.5513,1905019.0
2016-10-26 09:40:00,42.9,42.96,42.8,42.91,900786.0,32.5513,32.5968,32.4754,32.5588,900786.0
2016-10-26 09:50:00,42.91,42.94,42.75,42.79,1090797.0,32.5588,32.5816,32.4374,32.4678,1090797.0
2016-10-26 10:00:00,42.78,42.79,42.62,42.64,467190.0,32.4602,32.4678,32.3388,32.354,467190.0
2016-10-26 10:10:00,42.64,42.74,42.63,42.7,680945.0,32.354,32.4298,32.3464,32.3995,680945.0
2016-10-26 10:20:00,42.7,42.76,42.67,42.73,226081.0,32.3995,32.445,32.3767,32.4223,226081.0
2016-10-26 10:30:00,42.74,42.79,42.66,42.72,377745.0,32.4298,32.4678,32.3691,32.4147,377745.0
2016-10-26 10:40:00,42.72,42.8,42.71,42.78,368898.0,32.4147,32.4754,32.4071,32.4602,368898.0
2016-10-26 10:50:00,42.77,42.8,42.7,42.77,518770.0,32.4526,32.4754,32.3995,32.4526,518770.0
2016-10-26 11:00:00,42.77,42.8,42.72,42.72,342850.0,32.4526,32.4754,32.4147,32.4147,342850.0
2016-10-26 11:10:00,42.72,42.74,42.64,42.66,388083.0,32.4147,32.4298,32.354,32.3691,388083.0
2016-10-26 11:20:00,42.66,42.71,42.64,42.71,214655.0,32.3691,32.4071,32.354,32.4071,214655.0
2016-10-26 11:30:00,42.71,42.76,42.69,42.7,262684.0,32.4071,32.445,32.3919,32.3995,262684.0
2016-10-26 11:40:00,42.7,42.74,42.69,42.73,107286.0,32.3995,32.4298,32.3919,32.4223,107286.0
2016-10-26 11:50:00,42.73,42.76,42.69,42.7,150104.0,32.4223,32.445,32.3919,32.3995,150104.0
2016-10-26 12:00:00,42.7,42.72,42.68,42.71,174210.0,32.3995,32.4147,32.3843,32.4071,174210.0
2016-10-26 12:10:00,42.71,42.73,42.7,42.72,137358.0,32.4071,32.4223,32.3995,32.4147,137358.0
2016-10-26 12:20:00,42.73,42.73,42.66,42.66,119846.0,32.4223,32.4223,32.3691,32.3691,119846.0
2016-10-26 12:30:00,42.65,42.67,42.65,42.67,129768.0,32.3616,32.3767,32.3616,32.3767,129768.0
2016-10-26 12:40:00,42.67,42.67,42.61,42.62,280968.0,32.3767,32.3767,32.3312,32.3388,280968.0
2016-10-26 12:50:00,42.61,42.63,42.6,42.61,201969.0,32.3312,32.3464,32.3236,32.3312,201969.0
2016-10-26 13:00:00,42.61,42.62,42.6,42.61,132135.0,32.3312,32.3388,32.3236,32.3312,132135.0
2016-10-26 13:10:00,42.61,42.62,42.58,42.62,220045.0,32.3312,32.3388,32.3084,32.3388,220045.0
2016-10-26 13:20:00,42.62,42.63,42.59,42.6,130213.0,32.3388,32.3464,32.316,32.3236,130213.0
2016-10-26 13:30:00,42.61,42.61,42.58,42.59,194091.0,32.3312,32.3312,32.3084,32.316,194091.0
2016-10-26 13:40:00,42.59,42.6,42.5,42.51,317152.0,32.316,32.3236,32.2477,32.2553,317152.0
2016-10-26 13:50:00,42.51,42.55,42.49,42.51,357575.0,32.2553,32.2857,32.2402,32.2553,357575.0
2016-10-26 14:00:00,42.51,42.51,42.44,42.5,314740.0,32.2553,32.2553,32.2022,32.2477,314740.0
2016-10-26 14:10:00,42.49,42.56,42.49,42.54,184877.0,32.2402,32.2933,32.2402,32.2781,184877.0
2016-10-26 14:20:00,42.54,42.56,42.52,42.55,305658.0,32.2781,32.2933,32.2629,32.2857,305658.0
2016-10-26 14:30:00,42.55,42.61,42.54,42.6,255006.0,32.2857,32.3312,32.2781,32.3236,255006.0
2016-10-26 14:40:00,42.6,42.62,42.59,42.62,168424.0,32.3236,32.3388,32.316,32.3388,168424.0
2016-10-26 14:50:00,42.62,42.65,42.59,42.65,208748.0,32.3388,32.3616,32.316,32.3616,208748.0
2016-10-26 15:00:00,42.64,42.65,42.59,42.61,173027.0,32.354,32.3616,32.316,32.3312,173027.0
2016-10-26 15:10:00,42.61,42.63,42.56,42.58,335087.0,32.3312,32.3464,32.2933,32.3084,335087.0
2016-10-26 15:20:00,42.58,42.59,42.57,42.58,199853.0,32.3084,32.316,32.3009,32.3084,199853.0
2016-10-26 15:30:00,42.58,42.58,42.54,42.56,364047.0,32.3084,32.3084,32.2781,32.2933,364047.0
2016-10-26 15:40:00,42.56,42.56,42.46,42.47,853353.0,32.2933,32.2933,32.2174,32.225,853353.0
2016-10-26 15:50:00,42.47,42.5,42.42,42.45,1304333.0,32.225,32.2477,32.187,32.2098,1304333.0
2016-10-27 09:30:00,42.61,42.65,42.29,42.29,1119487.0,32.3312,32.3616,32.0884,32.0884,1119487.0
2016-10-27 09:40:00,42.3,42.3,42.12,42.14,643290.0,32.096,32.096,31.9594,31.9746,643290.0
2016-10-27 09:50:00,42.13,42.29,42.12,42.27,513098.0,31.967,32.0884,31.9594,32.0732,513098.0
2016-10-27 10:00:00,42.27,42.3,42.21,42.25,374820.0,32.0732,32.096,32.0277,32.058,374820.0
2016-10-27 10:10:00,42.25,42.25,42.05,42.07,514150.0,32.058,32.058,31.9063,31.9215,514150.0
2016-10-27 10:20:00,42.07,42.07,41.9,41.95,785251.0,31.9215,31.9215,31.7925,31.8304,785251.0
2016-10-27 10:30:00,41.95,42.1,41.94,42.05,553995.0,31.8304,31.9442,31.8228,31.9063,553995.0
2016-10-27 10:40:00,42.05,42.05,41.94,41.98,431018.0,31.9063,31.9063,31.8228,31.8532,431018.0
2016-10-27 10:50:00,41.98,41.99,41.94,41.95,337648.0,31.8532,31.8608,31.8228,31.8304,337648.0
2016-10-27 11:00:00,41.95,42.05,41.91,42.05,324847.0,31.8304,31.9063,31.8001,31.9063,324847.0
2016-10-27 11:10:00,42.05,42.1,42.01,42.09,253489.0,31.9063,31.9442,31.8759,31.9366,253489.0
2016-10-27 11:20:00,42.1,42.15,42.07,42.15,327458.0,31.9442,31.9822,31.9215,31.9822,327458.0
2016-10-27 11:30:00,42.15,42.26,42.14,42.23,346149.0,31.9822,32.0656,31.9746,32.0429,346149.0
2016-10-27 11:40:00,42.23,42.23,42.12,42.19,137727.0,32.0429,32.0429,31.9594,32.0125,137727.0
2016-10-27 11:50:00,42.18,42.29,42.18,42.27,167217.0,32.0049,32.0884,32.0049,32.0732,167217.0
2016-10-27 12:00:00,42.28,42.28,42.2,42.22,153892.0,32.0808,32.0808,32.0201,32.0353,153892.0
2016-10-27 12:10:00,42.21,42.23,42.16,42.16,182278.0,32.0277,32.0429,31.9898,31.9898,182278.0
2016-10-27 12:20:00,42.16,42.18,42.14,42.14,143509.0,31.9898,32.0049,31.9746,31.9746,143509.0
2016-10-27 12:30:00,42.15,42.15,42.05,42.09,216024.0,31.9822,31.9822,31.9063,31.9366,216024.0
2016-10-27 12:40:00,42.09,42.13,42.06,42.13,112947.0,31.9366,31.967,31.9139,31.967,112947.0
2016-10-27 12:50:00,42.13,42.16,42.12,42.13,109448.0,31.967,31.9898,31.9594,31.967,109448.0
2016-10-27 13:00:00,42.13,42.17,42.09,42.09,111804.0,31.967,31.9973,31.9366,31.9366,111804.0
2016-10-27 13:10:00,42.09,42.14,42.09,42.14,147982.0,31.9366,31.9746,31.9366,31.9746,147982.0
2016-10-27 13:20:00,42.14,42.16,42.13,42.15,130206.0,31.9746,31.9898,31.967,31.9822,130206.0
2016-10-27 13:30:00,42.16,42.23,42.14,42.23,147576.0,31.9898,32.0429,31.9746,32.0429,147576.0
2016-10-27 13:40:00,42.23,42.23,42.13,42.16,201894.0,32.0429,32.0429,31.967,31.9898,201894.0
2016-10-27 13:50:00,42.16,42.21,42.11,42.11,185315.0,31.9898,32.0277,31.9518,31.9518,185315.0
2016-10-27 14:00:00,42.11,42.12,42.1,42.12,99483.0,31.9518,31.9594,31.9442,31.9594,99483.0
2016-10-27 14:10:00,42.11,42.19,42.09,42.18,141595.0,31.9518,32.0125,31.9366,32.0049,141595.0
2016-10-27 14:20:00,42.18,42.18,42.11,42.14,121844.0,32.0049,32.0049,31.9518,31.9746,121844.0
2016-10-27 14:30:00,42.13,42.17,42.09,42.12,173610.0,31.967,31.9973,31.9366,31.9594,173610.0
2016-10-27 14:40:00,42.13,42.13,42.09,42.11,171382.0,31.967,31.967,31.9366,31.9518,171382.0
2016-10-27 14:50:00,42.11,42.14,42.08,42.13,191638.0,31.9518,31.9746,31.9291,31.967,191638.0
2016-10-27 15:00:00,42.13,42.15,42.08,42.11,220005.0,31.967,31.9822,31.9291,31.9518,220005.0
2016-10-27 15:10:00,42.1,42.12,42.06,42.08,322969.0,31.9442,31.9594,31.9139,31.9291,322969.0
2016-10-27 15:20:00,42.08,42.16,42.07,42.16,170265.0,31.9291,31.9898,31.9215,31.9898,170265.0
2016-10-27 15:30:00,42.16,42.17,42.1,42.15,367165.0,31.9898,31.9973,31.9442,31.9822,367165.0
2016-10-27 15:40:00,42.15,42.16,42.13,42.16,336332.0,31.9822,31.9898,31.967,31.9898,336332.0
2016-10-27 15:50:00,42.16,42.17,42.09,42.1,1223996.0,31.9898,31.9973,31.9366,31.9442,1223996.0
2016-10-28 09:30:00,42.26,42.29,42.1,42.28,511643.0,32.0656,32.0884,31.9442,32.0808,511643.0
2016-10-28 09:40:00,42.28,42.33,42.17,42.22,285709.0,32.0808,32.1188,31.9973,32.0353,285709.0
2016-10-28 09:50:00,42.23,42.28,42.2,42.27,280573.0,32.0429,32.0808,32.0201,32.0732,280573.0
2016-10-28 10:00:00,42.27,42.31,42.21,42.22,225071.0,32.0732,32.1036,32.0277,32.0353,225071.0
2016-10-28 10:10:00,42.21,42.26,42.21,42.24,218763.0,32.0277,32.0656,32.0277,32.0505,218763.0
2016-10-28 10:20:00,42.25,42.29,42.23,42.23,200326.0,32.058,32.0884,32.0429,32.0429,200326.0
2016-10-28 10:30:00,42.23,42.32,42.21,42.32,152562.0,32.0429,32.1112,32.0277,32.1112,152562.0
2016-10-28 10:40:00,42.32,42.39,42.31,42.39,251284.0,32.1112,32.1643,32.1036,32.1643,251284.0
2016-10-28 10:50:00,42.39,42.42,42.38,42.39,160351.0,32.1643,32.187,32.1567,32.1643,160351.0
2016-10-28 11:00:00,42.39,42.43,42.36,42.38,139369.0,32.1643,32.1946,32.1415,32.1567,139369.0
2016-10-28 11:10:00,42.38,42.38,42.31,42.34,143707.0,32.1567,32.1567,32.1036,32.1263,143707.0
2016-10-28 11:20:00,42.35,42.4,42.33,42.37,137290.0,32.1339,32.1719,32.1188,32.1491,137290.0
2016-10-28 11:30:00,42.38,42.4,42.36,42.36,185991.0,32.1567,32.1719,32.1415,32.1415,185991.0
2016-10-28 11:40:00,42.36,42.41,42.36,42.4,131177.0,32.1415,32.1795,32.1415,32.1719,131177.0
2016-10-28 11:50:00,42.41,42.41,42.34,42.35,188658.0,32.1795,32.1795,32.1263,32.1339,188658.0
2016-10-28 12:00:00,42.35,42.41,42.35,42.4,162486.0,32.1339,32.1795,32.1339,32.1719,162486.0
2016-10-28 12:10:00,42.41,42.47,42.4,42.42,224499.0,32.1795,32.225,32.1719,32.187,224499.0
2016-10-28 12:20:00,42.42,42.44,42.41,42.43,146695.0,32.187,32.2022,32.1795,32.1946,146695.0
2016-10-28 12:30:00,42.43,42.43,42.4,42.42,182292.0,32.1946,32.1946,32.1719,32.187,182292.0
2016-10-28 12:40:00,42.42,42.42,42.38,42.39,164198.0,32.187,32.187,32.1567,32.1643,164198.0
2016-10-28 12:50:00,42.39,42.41,42.39,42.4,111640.0,32.1643,32.1795,32.1643,32.1719,111640.0
2016-10-28 13:00:00,42.4,42.41,42.19,42.19,293332.0,32.1719,32.1795,32.0125,32.0125,293332.0
2016-10-28 13:10:00,42.2,42.26,42.12,42.23,281131.0,32.0201,32.0656,31.9594,32.0429,281131.0
2016-10-28 13:20:00,42.23,42.28,42.22,42.26,242924.0,32.0429,32.0808,32.0353,32.0656,242924.0
2016-10-28 13:30:00,42.26,42.26,42.11,42.18,289506.0,32.0656,32.0656,31.9518,32.0049,289506.0
2016-10-28 13:40:00,42.18,42.2,42.14,42.18,273146.0,32.0049,32.0201,31.9746,32.0049,273146.0
2016-10-28 13:50:00,42.17,42.24,42.12,42.19,175737.0,31.9973,32.0505,31.9594,32.0125,175737.0
2016-10-28 14:00:00,42.2,42.26,42.17,42.23,156093.0,32.0201,32.0656,31.9973,32.0429,156093.0
2016-10-28 14:10:00,42.23,42.31,42.22,42.26,163317.0,32.0429,32.1036,32.0353,32.0656,163317.0
2016-10-28 14:20:00,42.25,42.32,42.24,42.26,134158.0,32.058,32.1112,32.0505,32.0656,134158.0
2016-10-28 14:30:00,42.26,42.34,42.25,42.29,210560.0,32.0656,32.1263,32.058,32.0884,210560.0
2016-10-28 14:40:00,42.3,42.31,42.23,42.31,141550.0,32.096,32.1036,32.0429,32.1036,141550.0
2016-10-28 14:50:00,42.3,42.39,42.3,42.37,201732.0,32.096,32.1643,32.096,32.1491,201732.0
2016-10-28 15:00:00,42.36,42.38,42.29,42.29,139832.0,32.1415,32.1567,32.0884,32.0884,139832.0
2016-10-28 15:10:00,42.29,42.31,42.26,42.3,175085.0,32.0884,32.1036,32.0656,32.096,175085.0
2016-10-28 15:20:00,42.3,42.33,42.29,42.29,407521.0,32.096,32.1188,32.0884,32.0884,407521.0
2016-10-28 15:30:00,42.29,42.3,42.22,42.23,236847.0,32.0884,32.096,32.0353,32.0429,236847.0
2016-10-28 15:40:00,42.23,42.28,42.18,42.26,409434.0,32.0429,32.0808,32.0049,32.0656,409434.0
2016-10-28 15:50:00,42.26,42.33,42.22,42.24,1047261.0,32.0656,32.1188,32.0353,32.0505,1047261.0
2016-10-31 09:30:00,42.12,42.37,42.12,42.31,418146.0,31.9594,32.1491,31.9594,32.1036,418146.0
2016-10-31 09:40:00,42.31,42.32,42.22,42.29,315064.0,32.1036,32.1112,32.0353,32.0884,315064.0
2016-10-31 09:50:00,42.3,42.34,42.29,42.34,207156.0,32.096,32.1263,32.0884,32.1263,207156.0
2016-10-31 10:00:00,42.34,42.34,42.29,42.32,103750.0,32.1263,32.1263,32.0884,32.1112,103750.0
2016-10-31 10:10:00,42.32,42.36,42.31,42.33,168477.0,32.1112,32.1415,32.1036,32.1188,168477.0
2016-10-31 10:20:00,42.33,42.37,42.31,42.35,243521.0,32.1188,32.1491,32.1036,32.1339,243521.0
2016-10-31 10:30:00,42.36,42.36,42.29,42.33,112719.0,32.1415,32.1415,32.0884,32.1188,112719.0
2016-10-31 10:40:00,42.33,42.37,42.32,42.34,174612.0,32.1188,32.1491,32.1112,32.1263,174612.0
2016-10-31 10:50:00,42.34,42.4,42.33,42.36,209411.0,32.1263,32.1719,32.1188,32.1415,209411.0
2016-10-31 11:00:00,42.37,42.38,42.31,42.33,297897.0,32.1491,32.1567,32.1036,32.1188,297897.0
2016-10-31 11:10:00,42.33,42.36,42.33,42.34,199402.0,32.1188,32.1415,32.1188,32.1263,199402.0
2016-10-31 11:20:00,42.34,42.37,42.31,42.37,189576.0,32.1263,32.1491,32.1036,32.1491,189576.0
2016-10-31 11:30:00,42.37,42.38,42.3,42.34,358197.0,32.1491,32.1567,32.096,32.1263,358197.0
2016-10-31 11:40:00,42.34,42.36,42.31,42.35,284782.0,32.1263,32.1415,32.1036,32.1339,284782.0
2016-10-31 11:50:00,42.34,42.36,42.33,42.34,203390.0,32.1263,32.1415,32.1188,32.1263,203390.0
2016-10-31 12:00:00,42.35,42.39,42.33,42.36,171427.0,32.1339,32.1643,32.1188,32.1415,171427.0
2016-10-31 12:10:00,42.35,42.37,42.33,42.34,92525.0,32.1339,32.1491,32.1188,32.1263,92525.0
2016-10-31 12:20:00,42.34,42.37,42.3,42.37,145645.0,32.1263,32.1491,32.096,32.1491,145645.0
2016-10-31 12:30:00,42.37,42.41,42.34,42.41,176746.0,32.1491,32.1795,32.1263,32.1795,176746.0
2016-10-31 12:40:00,42.41,42.41,42.35,42.39,142893.0,32.1795,32.1795,32.1339,32.1643,142893.0
2016-10-31 12:50:00,42.39,42.41,42.36,42.39,116721.0,32.1643,32.1795,32.1415,32.1643,116721.0
2016-10-31 13:00:00,42.4,42.4,42.38,42.39,66475.0,32.1719,32.1719,32.1567,32.1643,66475.0
2016-10-31 13:10:00,42.39,42.39,42.36,42.37,137919.0,32.1643,32.1643,32.1415,32.1491,137919.0
2016-10-31 13:20:00,42.38,42.4,42.37,42.39,116117.0,32.1567,32.1719,32.1491,32.1643,116117.0
2016-10-31 13:30:00,42.39,42.39,42.35,42.36,138865.0,32.1643,32.1643,32.1339,32.1415,138865.0
2016-10-31 13:40:00,42.35,42.41,42.33,42.4,125655.0,32.1339,32.1795,32.1188,32.1719,125655.0
2016-10-31 13:50:00,42.4,42.41,42.35,42.38,143069.0,32.1719,32.1795,32.1339,32.1567,143069.0
2016-10-31 14:00:00,42.38,42.4,42.35,42.35,202129.0,32.1567,32.1719,32.1339,32.1339,202129.0
2016-10-31 14:10:00,42.35,42.4,42.33,42.38,215014.0,32.1339,32.1719,32.1188,32.1567,215014.0
2016-10-31 14:20:00,42.38,42.38,42.34,42.34,221966.0,32.1567,32.1567,32.1263,32.1263,221966.0
2016-10-31 14:30:00,42.34,42.38,42.34,42.38,152882.0,32.1263,32.1567,32.1263,32.1567,152882.0
2016-10-31 14:40:00,42.38,42.38,42.34,42.34,153418.0,32.1567,32.1567,32.1263,32.1263,153418.0
2016-10-31 14:50:00,42.34,42.38,42.33,42.36,129700.0,32.1263,32.1567,32.1188,32.1415,129700.0
2016-10-31 15:00:00,42.35,42.38,42.34,42.38,206121.0,32.1339,32.1567,32.1263,32.1567,206121.0
2016-10-31 15:10:00,42.38,42.4,42.36,42.36,204833.0,32.1567,32.1719,32.1415,32.1415,204833.0
2016-10-31 15:20:00,42.36,42.4,42.36,42.4,192169.0,32.1415,32.1719,32.1415,32.1719,192169.0
2016-10-31 15:30:00,42.39,42.41,42.37,42.39,260241.0,32.1643,32.1795,32.1491,32.1643,260241.0
2016-10-31 15:40:00,42.39,42.4,42.35,42.37,400000.0,32.1643,32.1719,32.1339,32.1491,400000.0
2016-10-31 15:50:00,42.36,42.4,42.34,42.39,1400650.0,32.1415,32.1719,32.1263,32.1643,1400650.0
2016-11-01 09:30:00,42.4,42.43,42.35,42.39,480577.0,32.1719,32.1946,32.1339,32.1643,480577.0
2016-11-01 09:40:00,42.38,42.4,42.32,42.37,278505.0,32.1567,32.1719,32.1112,32.1491,278505.0
2016-11-01 09:50:00,42.37,42.4,42.35,42.37,273018.0,32.1491,32.1719,32.1339,32.1491,273018.0
2016-11-01 10:00:00,42.37,42.37,42.32,42.35,180492.0,32.1491,32.1491,32.1112,32.1339,180492.0
2016-11-01 10:10:00,42.35,42.36,42.3,42.3,172800.0,32.1339,32.1415,32.096,32.096,172800.0
2016-11-01 10:20:00,42.3,42.3,42.25,42.26,200174.0,32.096,32.096,32.058,32.0656,200174.0
2016-11-01 10:30:00,42.25,42.27,42.21,42.21,302666.0,32.058,32.0732,32.0277,32.0277,302666.0
2016-11-01 10:40:00,42.22,42.25,42.2,42.23,137937.0,32.0353,32.058,32.0201,32.0429,137937.0
2016-11-01 10:50:00,42.24,42.31,42.23,42.26,182030.0,32.0505,32.1036,32.0429,32.0656,182030.0
2016-11-01 11:00:00,42.27,42.31,42.26,42.27,87505.0,32.0732,32.1036,32.0656,32.0732,87505.0
2016-11-01 11:10:00,42.27,42.3,42.21,42.23,170418.0,32.0732,32.096,32.0277,32.0429,170418.0
2016-11-01 11:20:00,42.23,42.27,42.21,42.22,145588.0,32.0429,32.0732,32.0277,32.0353,145588.0
2016-11-01 11:30:00,42.22,42.24,42.18,42.24,91320.0,32.0353,32.0505,32.0049,32.0505,91320.0
2016-11-01 11:40:00,42.23,42.25,42.2,42.22,204139.0,32.0429,32.058,32.0201,32.0353,204139.0
2016-11-01 11:50:00,42.22,42.23,42.16,42.18,151492.0,32.0353,32.0429,31.9898,32.0049,151492.0
2016-11-01 12:00:00,42.18,42.19,42.11,42.11,261616.0,32.0049,32.0125,31.9518,31.9518,261616.0
2016-11-01 12:10:00,42.11,42.11,42.06,42.11,246083.0,31.9518,31.9518,31.9139,31.9518,246083.0
2016-11-01 12:20:00,42.11,42.13,42.08,42.13,134281.0,31.9518,31.967,31.9291,31.967,134281.0
2016-11-01 12:30:00,42.13,42.16,42.08,42.09,354449.0,31.967,31.9898,31.9291,31.9366,354449.0
2016-11-01 12:40:00,42.08,42.1,42.03,42.05,163200.0,31.9291,31.9442,31.8911,31.9063,163200.0
2016-11-01 12:50:00,42.05,42.09,42.02,42.08,126006.0,31.9063,31.9366,31.8835,31.9291,126006.0
2016-11-01 13:00:00,42.08,42.1,42.07,42.1,62317.0,31.9291,31.9442,31.9215,31.9442,62317.0
2016-11-01 13:10:00,42.1,42.1,42.03,42.07,177339.0,31.9442,31.9442,31.8911,31.9215,177339.0
2016-11-01 13:20:00,42.07,42.14,42.06,42.13,230303.0,31.9215,31.9746,31.9139,31.967,230303.0
2016-11-01 13:30:00,42.14,42.14,42.07,42.09,153415.0,31.9746,31.9746,31.9215,31.9366,153415.0
2016-11-01 13:40:00,42.09,42.1,42.02,42.05,152826.0,31.9366,31.9442,31.8835,31.9063,152826.0
2016-11-01 13:50:00,42.05,42.07,42.03,42.06,133769.0,31.9063,31.9215,31.8911,31.9139,133769.0
2016-11-01 14:00:00,42.05,42.09,42.03,42.07,167726.0,31.9063,31.9366,31.8911,31.9215,167726.0
2016-11-01 14:10:00,42.07,42.09,41.98,42.01,247909.0,31.9215,31.9366,31.8532,31.8759,247909.0
2016-11-01 14:20:00,42.01,42.07,41.98,42.04,256980.0,31.8759,31.9215,31.8532,31.8987,256980.0
2016-11-01 14:30:00,42.05,42.09,42.03,42.05,213308.0,31.9063,31.9366,31.8911,31.9063,213308.0
2016-11-01 14:40:00,42.05,42.05,41.98,41.98,197917.0,31.9063,31.9063,31.8532,31.8532,197917.0
2016-11-01 14:50:00,41.98,42.01,41.96,41.97,247230.0,31.8532,31.8759,31.838,31.8456,247230.0
2016-11-01 15:00:00,41.97,41.99,41.92,41.98,468793.0,31.8456,31.8608,31.8077,31.8532,468793.0
2016-11-01 15:10:00,41.98,42.0,41.91,41.99,276627.0,31.8532,31.8684,31.8001,31.8608,276627.0
2016-11-01 15:20:00,42.0,42.03,41.97,42.03,275417.0,31.8684,31.8911,31.8456,31.8911,275417.0
2016-11-01 15:30:00,42.03,42.05,41.97,42.05,548866.0,31.8911,31.9063,31.8456,31.9063,548866.0
2016-11-01 15:40:00,42.04,42.13,42.03,42.13,695824.0,31.8987,31.967,31.8911,31.967,695824.0
2016-11-01 15:50:00,42.13,42.14,42.06,42.1,1139455.0,31.967,31.9746,31.9139,31.9442,1139455.0
2016-11-02 09:30:00,42.1,42.3,42.09,42.24,544078.0,31.9442,32.096,31.9366,32.0505,544078.0
2016-11-02 09:40:00,42.25,42.34,42.21,42.3,288826.0,32.058,32.1263,32.0277,32.096,288826.0
2016-11-02 09:50:00,42.3,42.32,42.25,42.3,316568.0,32.096,32.1112,32.058,32.096,316568.0
2016-11-02 10:00:00,42.3,42.31,42.24,42.27,157019.0,32.096,32.1036,32.0505,32.0732,157019.0
2016-11-02 10:10:00,42.27,42.31,42.27,42.28,214064.0,32.0732,32.1036,32.0732,32.0808,214064.0
2016-11-02 10:20:00,42.28,42.28,42.17,42.22,258628.0,32.0808,32.0808,31.9973,32.0353,258628.0
2016-11-02 10:30:00,42.22,42.25,42.18,42.25,209429.0,32.0353,32.058,32.0049,32.058,209429.0
2016-11-02 10:40:00,42.24,42.25,42.17,42.17,180153.0,32.0505,32.058,31.9973,31.9973,180153.0
2016-11-02 10:50:00,42.17,42.18,42.1,42.15,311379.0,31.9973,32.0049,31.9442,31.9822,311379.0
2016-11-02 11:00:00,42.15,42.18,42.12,42.14,221620.0,31.9822,32.0049,31.9594,31.9746,221620.0
2016-11-02 11:10:00,42.14,42.2,42.13,42.19,208029.0,31.9746,32.0201,31.967,32.0125,208029.0
2016-11-02 11:20:00,42.19,42.19,42.14,42.15,145573.0,32.0125,32.0125,31.9746,31.9822,145573.0
2016-11-02 11:30:00,42.16,42.16,42.07,42.1,179435.0,31.9898,31.9898,31.9215,31.9442,179435.0
2016-11-02 11:40:00,42.1,42.12,42.07,42.09,217267.0,31.9442,31.9594,31.9215,31.9366,217267.0
2016-11-02 11:50:00,42.09,42.09,42.01,42.02,195518.0,31.9366,31.9366,31.8759,31.8835,195518.0
2016-11-02 12:00:00,42.02,42.08,42.01,42.08,267090.0,31.8835,31.9291,31.8759,31.9291,267090.0
2016-11-02 12:10:00,42.08,42.13,42.07,42.09,207045.0,31.9291,31.967,31.9215,31.9366,207045.0
2016-11-02 12:20:00,42.08,42.11,42.07,42.09,537715.0,31.9291,31.9518,31.9215,31.9366,537715.0
2016-11-02 12:30:00,42.09,42.11,42.08,42.11,177822.0,31.9366,31.9518,31.9291,31.9518,177822.0
2016-11-02 12:40:00,42.11,42.14,42.1,42.12,228923.0,31.9518,31.9746,31.9442,31.9594,228923.0
2016-11-02 12:50:00,42.12,42.14,42.11,42.13,214459.0,31.9594,31.9746,31.9518,31.967,214459.0
2016-11-02 13:00:00,42.13,42.15,42.09,42.1,124675.0,31.967,31.9822,31.9366,31.9442,124675.0
2016-11-02 13:10:00,42.1,42.11,42.01,42.05,268382.0,31.9442,31.9518,31.8759,31.9063,268382.0
2016-11-02 13:20:00,42.05,42.11,42.04,42.11,127987.0,31.9063,31.9518,31.8987,31.9518,127987.0
2016-11-02 13:30:00,42.11,42.12,42.09,42.12,155121.0,31.9518,31.9594,31.9366,31.9594,155121.0
2016-11-02 13:40:00,42.12,42.14,42.1,42.14,185467.0,31.9594,31.9746,31.9442,31.9746,185467.0
2016-11-02 13:50:00,42.14,42.19,42.13,42.15,276365.0,31.9746,32.0125,31.967,31.9822,276365.0
2016-11-02 14:00:00,42.14,42.19,42.06,42.09,415067.0,31.9746,32.0125,31.9139,31.9366,415067.0
2016-11-02 14:10:00,42.09,42.16,42.08,42.14,225545.0,31.9366,31.9898,31.9291,31.9746,225545.0
2016-11-02 14:20:00,42.14,42.22,42.13,42.19,215251.0,31.9746,32.0353,31.967,32.0125,215251.0
2016-11-02 14:30:00,42.19,42.24,42.16,42.19,212767.0,32.0125,32.0505,31.9898,32.0125,212767.0
2016-11-02 14:40:00,42.2,42.21,42.14,42.16,230720.0,32.0201,32.0277,31.9746,31.9898,230720.0
2016-11-02 14:50:00,42.15,42.2,42.13,42.19,187105.0,31.9822,32.0201,31.967,32.0125,187105.0
2016-11-02 15:00:00,42.19,42.21,42.14,42.21,207782.0,32.0125,32.0277,31.9746,32.0277,207782.0
2016-11-02 15:10:00,42.21,42.23,42.16,42.17,204688.0,32.0277,32.0429,31.9898,31.9973,204688.0
2016-11-02 15:20:00,42.17,42.23,42.17,42.2,323931.0,31.9973,32.0429,31.9973,32.0201,323931.0
2016-11-02 15:30:00,42.19,42.21,42.15,42.17,301975.0,32.0125,32.0277,31.9822,31.9973,301975.0
2016-11-02 15:40:00,42.16,42.21,42.13,42.15,556007.0,31.9898,32.0277,31.967,31.9822,556007.0
2016-11-02 15:50:00,42.15,42.17,42.05,42.06,1129248.0,31.9822,31.9973,31.9063,31.9139,1129248.0
2016-11-03 09:30:00,42.2,42.22,42.05,42.12,474634.0,32.0201,32.0353,31.9063,31.9594,474634.0
2016-11-03 09:40:00,42.11,42.14,42.1,42.12,197789.0,31.9518,31.9746,31.9442,31.9594,197789.0
2016-11-03 09:50:00,42.13,42.15,42.07,42.09,192386.0,31.967,31.9822,31.9215,31.9366,192386.0
2016-11-03 10:00:00,42.1,42.14,42.05,42.14,254764.0,31.9442,31.9746,31.9063,31.9746,254764.0
2016-11-03 10:10:00,42.14,42.16,42.07,42.09,131582.0,31.9746,31.9898,31.9215,31.9366,131582.0
2016-11-03 10:20:00,42.1,42.13,42.07,42.08,314137.0,31.9442,31.967,31.9215,31.9291,314137.0
2016-11-03 10:30:00,42.08,42.09,42.03,42.04,593763.0,31.9291,31.9366,31.8911,31.8987,593763.0
2016-11-03 10:40:00,42.04,42.09,42.02,42.05,204129.0,31.8987,31.9366,31.8835,31.9063,204129.0
2016-11-03 10:50:00,42.05,42.09,42.04,42.08,284283.0,31.9063,31.9366,31.8987,31.9291,284283.0
2016-11-03 11:00:00,42.08,42.12,42.07,42.11,166388.0,31.9291,31.9594,31.9215,31.9518,166388.0
2016-11-03 11:10:00,42.11,42.14,42.08,42.14,220076.0,31.9518,31.9746,31.9291,31.9746,220076.0
2016-11-03 11:20:00,42.14,42.17,42.11,42.17,284002.0,31.9746,31.9973,31.9518,31.9973,284002.0
2016-11-03 11:30:00,42.16,42.18,42.12,42.13,135239.0,31.9898,32.0049,31.9594,31.967,135239.0
2016-11-03 11:40:00,42.13,42.14,42.09,42.12,172452.0,31.967,31.9746,31.9366,31.9594,172452.0
2016-11-03 11:50:00,42.12,42.17,42.11,42.15,177716.0,31.9594,31.9973,31.9518,31.9822,177716.0
2016-11-03 12:00:00,42.15,42.18,42.13,42.15,136103.0,31.9822,32.0049,31.967,31.9822,136103.0
2016-11-03 12:10:00,42.15,42.15,42.1,42.12,144990.0,31.9822,31.9822,31.9442,31.9594,144990.0
2016-11-03 12:20:00,42.13,42.13,42.08,42.08,155986.0,31.967,31.967,31.9291,31.9291,155986.0
2016-11-03 12:30:00,42.09,42.11,42.07,42.09,163656.0,31.9366,31.9518,31.9215,31.9366,163656.0
2016-11-03 12:40:00,42.1,42.13,42.08,42.13,189875.0,31.9442,31.967,31.9291,31.967,189875.0
2016-11-03 12:50:00,42.13,42.15,42.11,42.13,124996.0,31.967,31.9822,31.9518,31.967,124996.0
2016-11-03 13:00:00,42.13,42.13,42.08,42.1,173946.0,31.967,31.967,31.9291,31.9442,173946.0
2016-11-03 13:10:00,42.09,42.11,42.07,42.07,211528.0,31.9366,31.9518,31.9215,31.9215,211528.0
2016-11-03 13:20:00,42.07,42.08,42.04,42.06,238167.0,31.9215,31.9291,31.8987,31.9139,238167.0
2016-11-03 13:30:00,42.05,42.1,42.05,42.08,432440.0,31.9063,31.9442,31.9063,31.9291,432440.0
2016-11-03 13:40:00,42.07,42.09,42.05,42.09,148730.0,31.9215,31.9366,31.9063,31.9366,148730.0
2016-11-03 13:50:00,42.08,42.1,42.04,42.06,173996.0,31.9291,31.9442,31.8987,31.9139,173996.0
2016-11-03 14:00:00,42.05,42.06,42.02,42.06,351203.0,31.9063,31.9139,31.8835,31.9139,351203.0
2016-11-03 14:10:00,42.06,42.1,42.05,42.09,203784.0,31.9139,31.9442,31.9063,31.9366,203784.0
2016-11-03 14:20:00,42.09,42.12,42.06,42.08,219705.0,31.9366,31.9594,31.9139,31.9291,219705.0
2016-11-03 14:30:00,42.09,42.1,42.05,42.09,147080.0,31.9366,31.9442,31.9063,31.9366,147080.0
2016-11-03 14:40:00,42.09,42.09,42.06,42.09,149748.0,31.9366,31.9366,31.9139,31.9366,149748.0
2016-11-03 14:50:00,42.09,42.13,42.06,42.13,162385.0,31.9366,31.967,31.9139,31.967,162385.0
2016-11-03 15:00:00,42.13,42.13,42.08,42.09,185908.0,31.967,31.967,31.9291,31.9366,185908.0
2016-11-03 15:10:00,42.09,42.12,42.04,42.05,270373.0,31.9366,31.9594,31.8987,31.9063,270373.0
2016-11-03 15:20:00,42.04,42.11,42.02,42.09,245348.0,31.8987,31.9518,31.8835,31.9366,245348.0
2016-11-03 15:30:00,42.09,42.09,42.0,42.01,361215.0,31.9366,31.9366,31.8684,31.8759,361215.0
2016-11-03 15:40:00,42.0,42.06,41.96,42.05,658722.0,31.8684,31.9139,31.838,31.9063,658722.0
2016-11-03 15:50:00,42.05,42.07,42.01,42.03,692724.0,31.9063,31.9215,31.8759,31.8911,692724.0
2016-11-04 09:30:00,41.85,42.04,41.81,42.03,689821.0,31.7545,31.8987,31.7242,31.8911,689821.0
2016-11-04 09:40:00,42.03,42.03,41.87,41.89,342909.0,31.8911,31.8911,31.7697,31.7849,342909.0
2016-11-04 09:50:00,41.89,41.97,41.88,41.94,146743.0,31.7849,31.8456,31.7773,31.8228,146743.0
2016-11-04 10:00:00,41.94,41.96,41.87,41.88,143051.0,31.8228,31.838,31.7697,31.7773,143051.0
2016-11-04 10:10:00,41.88,41.91,41.87,41.88,180930.0,31.7773,31.8001,31.7697,31.7773,180930.0
2016-11-04 10:20:00,41.88,41.89,41.83,41.85,253111.0,31.7773,31.7849,31.7394,31.7545,253111.0
2016-11-04 10:30:00,41.85,41.9,41.84,41.9,601622.0,31.7545,31.7925,31.747,31.7925,601622.0
2016-11-04 10:40:00,41.89,41.93,41.89,41.91,918883.0,31.7849,31.8152,31.7849,31.8001,918883.0
2016-11-04 10:50:00,41.91,41.96,41.9,41.91,534100.0,31.8001,31.838,31.7925,31.8001,534100.0
2016-11-04 11:00:00,41.9,41.93,41.81,41.84,416068.0,31.7925,31.8152,31.7242,31.747,416068.0
2016-11-04 11:10:00,41.84,41.89,41.81,41.84,224356.0,31.747,31.7849,31.7242,31.747,224356.0
2016-11-04 11:20:00,41.85,41.85,41.8,41.82,346206.0,31.7545,31.7545,31.7166,31.7318,346206.0
2016-11-04 11:30:00,41.82,41.84,41.8,41.83,255533.0,31.7318,31.747,31.7166,31.7394,255533.0
2016-11-04 11:40:00,41.83,41.84,41.79,41.82,442020.0,31.7394,31.747,31.709,31.7318,442020.0
2016-11-04 11:50:00,41.82,41.84,41.8,41.82,216792.0,31.7318,31.747,31.7166,31.7318,216792.0
2016-11-04 12:00:00,41.82,41.83,41.8,41.82,195098.0,31.7318,31.7394,31.7166,31.7318,195098.0
2016-11-04 12:10:00,41.83,41.84,41.8,41.81,271370.0,31.7394,31.747,31.7166,31.7242,271370.0
2016-11-04 12:20:00,41.82,41.85,41.8,41.83,208296.0,31.7318,31.7545,31.7166,31.7394,208296.0
2016-11-04 12:30:00,41.83,41.83,41.78,41.8,290496.0,31.7394,31.7394,31.7014,31.7166,290496.0
2016-11-04 12:40:00,41.8,41.83,41.79,41.79,111934.0,31.7166,31.7394,31.709,31.709,111934.0
2016-11-04 12:50:00,41.8,41.84,41.79,41.8,184563.0,31.7166,31.747,31.709,31.7166,184563.0
2016-11-04 13:00:00,41.8,41.81,41.78,41.79,201523.0,31.7166,31.7242,31.7014,31.709,201523.0
2016-11-04 13:10:00,41.8,41.81,41.77,41.79,124351.0,31.7166,31.7242,31.6938,31.709,124351.0
2016-11-04 13:20:00,41.79,41.84,41.78,41.8,169550.0,31.709,31.747,31.7014,31.7166,169550.0
2016-11-04 13:30:00,41.8,41.87,41.79,41.87,163651.0,31.7166,31.7697,31.709,31.7697,163651.0
2016-11-04 13:40:00,41.87,41.88,41.82,41.85,180793.0,31.7697,31.7773,31.7318,31.7545,180793.0
2016-11-04 13:50:00,41.86,41.87,41.82,41.84,165410.0,31.7621,31.7697,31.7318,31.747,165410.0
2016-11-04 14:00:00,41.84,41.86,41.83,41.83,208432.0,31.747,31.7621,31.7394,31.7394,208432.0
2016-11-04 14:10:00,41.83,41.9,41.81,41.85,237698.0,31.7394,31.7925,31.7242,31.7545,237698.0
2016-11-04 14:20:00,41.86,41.9,41.85,41.89,208218.0,31.7621,31.7925,31.7545,31.7849,208218.0
2016-11-04 14:30:00,41.89,41.9,41.85,41.86,189375.0,31.7849,31.7925,31.7545,31.7621,189375.0
2016-11-04 14:40:00,41.87,41.88,41.83,41.83,252368.0,31.7697,31.7773,31.7394,31.7394,252368.0
2016-11-04 14:50:00,41.84,41.87,41.83,41.86,204401.0,31.747,31.7697,31.7394,31.7621,204401.0
2016-11-04 15:00:00,41.86,41.89,41.8,41.82,346946.0,31.7621,31.7849,31.7166,31.7318,346946.0
2016-11-04 15:10:00,41.82,41.85,41.8,41.82,215252.0,31.7318,31.7545,31.7166,31.7318,215252.0
2016-11-04 15:20:00,41.81,41.84,41.8,41.8,289732.0,31.7242,31.747,31.7166,31.7166,289732.0
2016-11-04 15:30:00,41.81,41.83,41.77,41.78,475191.0,31.7242,31.7394,31.6938,31.7014,475191.0
2016-11-04 15:40:00,41.78,41.78,41.72,41.77,475164.0,31.7014,31.7014,31.6559,31.6938,475164.0
2016-11-04 15:50:00,41.77,41.77,41.69,41.7,1241001.0,31.6938,31.6938,31.6331,31.6407,1241001.0
2016-11-07 09:30:00,42.04,42.21,42.04,42.18,649824.0,31.8987,32.0277,31.8987,32.0049,649824.0
2016-11-07 09:40:00,42.18,42.23,42.16,42.19,271587.0,32.0049,32.0429,31.9898,32.0125,271587.0
2016-11-07 09:50:00,42.18,42.2,42.15,42.18,193294.0,32.0049,32.0201,31.9822,32.0049,193294.0
2016-11-07 10:00:00,42.18,42.2,42.15,42.2,217725.0,32.0049,32.0201,31.9822,32.0201,217725.0
2016-11-07 10:10:00,42.19,42.27,42.19,42.24,318991.0,32.0125,32.0732,32.0125,32.0505,318991.0
2016-11-07 10:20:00,42.24,42.25,42.17,42.18,257379.0,32.0505,32.058,31.9973,32.0049,257379.0
2016-11-07 10:30:00,42.19,42.33,42.18,42.31,366128.0,32.0125,32.1188,32.0049,32.1036,366128.0
2016-11-07 10:40:00,42.31,42.34,42.29,42.32,375875.0,32.1036,32.1263,32.0884,32.1112,375875.0
2016-11-07 10:50:00,42.32,42.37,42.3,42.36,260780.0,32.1112,32.1491,32.096,32.1415,260780.0
2016-11-07 11:00:00,42.36,42.37,42.3,42.36,261415.0,32.1415,32.1491,32.096,32.1415,261415.0
2016-11-07 11:10:00,42.36,42.37,42.29,42.3,186951.0,32.1415,32.1491,32.0884,32.096,186951.0
2016-11-07 11:20:00,42.3,42.34,42.29,42.3,208412.0,32.096,32.1263,32.0884,32.096,208412.0
2016-11-07 11:30:00,42.3,42.35,42.3,42.33,261945.0,32.096,32.1339,32.096,32.1188,261945.0
2016-11-07 11:40:00,42.33,42.38,42.32,42.36,286187.0,32.1188,32.1567,32.1112,32.1415,286187.0
2016-11-07 11:50:00,42.36,42.41,42.35,42.41,160985.0,32.1415,32.1795,32.1339,32.1795,160985.0
2016-11-07 12:00:00,42.41,42.45,42.39,42.39,259949.0,32.1795,32.2098,32.1643,32.1643,259949.0
2016-11-07 12:10:00,42.4,42.44,42.39,42.44,195209.0,32.1719,32.2022,32.1643,32.2022,195209.0
2016-11-07 12:20:00,42.44,42.49,42.43,42.46,199689.0,32.2022,32.2402,32.1946,32.2174,199689.0
2016-11-07 12:30:00,42.47,42.48,42.44,42.44,159863.0,32.225,32.2326,32.2022,32.2022,159863.0
2016-11-07 12:40:00,42.44,42.5,42.44,42.46,176088.0,32.2022,32.2477,32.2022,32.2174,176088.0
2016-11-07 12:50:00,42.46,42.48,42.43,42.47,207557.0,32.2174,32.2326,32.1946,32.225,207557.0
2016-11-07 13:00:00,42.47,42.48,42.43,42.44,183984.0,32.225,32.2326,32.1946,32.2022,183984.0
2016-11-07 13:10:00,42.44,42.46,42.42,42.44,139658.0,32.2022,32.2174,32.187,32.2022,139658.0
2016-11-07 13:20:00,42.44,42.46,42.41,42.42,170279.0,32.2022,32.2174,32.1795,32.187,170279.0
2016-11-07 13:30:00,42.43,42.46,42.42,42.45,139284.0,32.1946,32.2174,32.187,32.2098,139284.0
2016-11-07 13:40:00,42.45,42.46,42.42,42.46,161798.0,32.2098,32.2174,32.187,32.2174,161798.0
2016-11-07 13:50:00,42.46,42.47,42.42,42.45,197574.0,32.2174,32.225,32.187,32.2098,197574.0
2016-11-07 14:00:00,42.46,42.46,42.38,42.41,237923.0,32.2174,32.2174,32.1567,32.1795,237923.0
2016-11-07 14:10:00,42.42,42.45,42.39,42.43,205674.0,32.187,32.2098,32.1643,32.1946,205674.0
2016-11-07 14:20:00,42.42,42.43,42.37,42.38,302429.0,32.187,32.1946,32.1491,32.1567,302429.0
2016-11-07 14:30:00,42.37,42.41,42.37,42.38,237783.0,32.1491,32.1795,32.1491,32.1567,237783.0
2016-11-07 14:40:00,42.38,42.39,42.31,42.33,292948.0,32.1567,32.1643,32.1036,32.1188,292948.0
2016-11-07 14:50:00,42.33,42.35,42.31,42.32,224908.0,32.1188,32.1339,32.1036,32.1112,224908.0
2016-11-07 15:00:00,42.33,42.34,42.27,42.28,311045.0,32.1188,32.1263,32.0732,32.0808,311045.0
2016-11-07 15:10:00,42.27,42.34,42.27,42.34,419022.0,32.0732,32.1263,32.0732,32.1263,419022.0
2016-11-07 15:20:00,42.34,42.36,42.32,42.34,524916.0,32.1263,32.1415,32.1112,32.1263,524916.0
2016-11-07 15:30:00,42.34,42.35,42.3,42.34,410621.0,32.1263,32.1339,32.096,32.1263,410621.0
2016-11-07 15:40:00,42.34,42.41,42.32,42.4,475238.0,32.1263,32.1795,32.1112,32.1719,475238.0
2016-11-07 15:50:00,42.4,42.46,42.37,42.45,968214.0,32.1719,32.2174,32.1491,32.2098,968214.0
2016-11-08 09:30:00,42.37,42.75,42.37,42.72,706498.0,32.1491,32.4374,32.1491,32.4147,706498.0
2016-11-08 09:40:00,42.73,42.73,42.68,42.72,337514.0,32.4223,32.4223,32.3843,32.4147,337514.0
2016-11-08 09:50:00,42.72,42.72,42.63,42.7,473775.0,32.4147,32.4147,32.3464,32.3995,473775.0
2016-11-08 10:00:00,42.71,42.72,42.66,42.69,270126.0,32.4071,32.4147,32.3691,32.3919,270126.0
2016-11-08 10:10:00,42.69,42.75,42.69,42.69,203312.0,32.3919,32.4374,32.3919,32.3919,203312.0
2016-11-08 10:20:00,42.69,42.71,42.62,42.66,206670.0,32.3919,32.4071,32.3388,32.3691,206670.0
2016-11-08 10:30:00,42.65,42.69,42.65,42.65,166611.0,32.3616,32.3919,32.3616,32.3616,166611.0
2016-11-08 10:40:00,42.66,42.67,42.63,42.64,150744.0,32.3691,32.3767,32.3464,32.354,150744.0
2016-11-08 10:50:00,42.65,42.67,42.63,42.65,146529.0,32.3616,32.3767,32.3464,32.3616,146529.0
2016-11-08 11:00:00,42.65,42.72,42.64,42.7,264310.0,32.3616,32.4147,32.354,32.3995,264310.0
2016-11-08 11:10:00,42.7,42.76,42.69,42.74,211974.0,32.3995,32.445,32.3919,32.4298,211974.0
2016-11-08 11:20:00,42.74,42.78,42.72,42.76,145819.0,32.4298,32.4602,32.4147,32.445,145819.0
2016-11-08 11:30:00,42.75,42.78,42.74,42.77,294058.0,32.4374,32.4602,32.4298,32.4526,294058.0
2016-11-08 11:40:00,42.76,42.8,42.73,42.75,189452.0,32.445,32.4754,32.4223,32.4374,189452.0
2016-11-08 11:50:00,42.76,42.8,42.75,42.77,188627.0,32.445,32.4754,32.4374,32.4526,188627.0
2016-11-08 12:00:00,42.77,42.86,42.76,42.86,129316.0,32.4526,32.5209,32.445,32.5209,129316.0
2016-11-08 12:10:00,42.86,42.89,42.82,42.84,182960.0,32.5209,32.5437,32.4905,32.5057,182960.0
2016-11-08 12:20:00,42.85,42.89,42.84,42.87,174105.0,32.5133,32.5437,32.5057,32.5285,174105.0
2016-11-08 12:30:00,42.87,42.89,42.85,42.87,125452.0,32.5285,32.5437,32.5133,32.5285,125452.0
2016-11-08 12:40:00,42.87,42.9,42.86,42.9,117818.0,32.5285,32.5513,32.5209,32.5513,117818.0
2016-11-08 12:50:00,42.9,42.96,42.89,42.96,192895.0,32.5513,32.5968,32.5437,32.5968,192895.0
2016-11-08 13:00:00,42.96,42.98,42.87,42.9,171256.0,32.5968,32.612,32.5285,32.5513,171256.0
2016-11-08 13:10:00,42.9,42.94,42.89,42.93,126052.0,32.5513,32.5816,32.5437,32.574,126052.0
2016-11-08 13:20:00,42.93,42.96,42.91,42.93,146595.0,32.574,32.5968,32.5588,32.574,146595.0
2016-11-08 13:30:00,42.93,42.97,42.9,42.94,166843.0,32.574,32.6044,32.5513,32.5816,166843.0
2016-11-08 13:40:00,42.94,42.96,42.93,42.95,216164.0,32.5816,32.5968,32.574,32.5892,216164.0
2016-11-08 13:50:00,42.94,42.96,42.91,42.93,231326.0,32.5816,32.5968,32.5588,32.574,231326.0
2016-11-08 14:00:00,42.93,42.95,42.91,42.95,85674.0,32.574,32.5892,32.5588,32.5892,85674.0
2016-11-08 14:10:00,42.94,42.95,42.87,42.93,232495.0,32.5816,32.5892,32.5285,32.574,232495.0
2016-11-08 14:20:00,42.93,42.96,42.9,42.92,146060.0,32.574,32.5968,32.5513,32.5664,146060.0
2016-11-08 14:30:00,42.92,42.92,42.85,42.89,213079.0,32.5664,32.5664,32.5133,32.5437,213079.0
2016-11-08 14:40:00,42.89,42.9,42.84,42.9,141369.0,32.5437,32.5513,32.5057,32.5513,141369.0
2016-11-08 14:50:00,42.9,42.94,42.89,42.9,216704.0,32.5513,32.5816,32.5437,32.5513,216704.0
2016-11-08 15:00:00,42.9,42.98,42.88,42.98,199947.0,32.5513,32.612,32.5361,32.612,199947.0
2016-11-08 15:10:00,42.98,42.98,42.92,42.92,224356.0,32.612,32.612,32.5664,32.5664,224356.0
2016-11-08 15:20:00,42.93,42.96,42.89,42.91,407867.0,32.574,32.5968,32.5437,32.5588,407867.0
2016-11-08 15:30:00,42.91,42.94,42.88,42.91,468901.0,32.5588,32.5816,32.5361,32.5588,468901.0
2016-11-08 15:40:00,42.91,42.94,42.89,42.89,459591.0,32.5588,32.5816,32.5437,32.5437,459591.0
2016-11-08 15:50:00,42.89,42.91,42.82,42.86,1165263.0,32.5437,32.5588,32.4905,32.5209,1165263.0
2016-11-09 09:30:00,41.76,42.05,41.7,41.84,1943765.0,31.6863,31.9063,31.6407,31.747,1943765.0
2016-11-09 09:40:00,41.84,42.17,41.84,42.14,928632.0,31.747,31.9973,31.747,31.9746,928632.0
2016-11-09 09:50:00,42.14,42.23,42.09,42.17,563215.0,31.9746,32.0429,31.9366,31.9973,563215.0
2016-11-09 10:00:00,42.16,42.32,42.12,42.28,862419.0,31.9898,32.1112,31.9594,32.0808,862419.0
2016-11-09 10:10:00,42.29,42.29,42.18,42.23,362827.0,32.0884,32.0884,32.0049,32.0429,362827.0
2016-11-09 10:20:00,42.22,42.29,42.17,42.23,403229.0,32.0353,32.0884,31.9973,32.0429,403229.0
2016-11-09 10:30:00,42.23,42.23,42.09,42.14,291763.0,32.0429,32.0429,31.9366,31.9746,291763.0
2016-11-09 10:40:00,42.14,42.14,42.01,42.04,402007.0,31.9746,31.9746,31.8759,31.8987,402007.0
2016-11-09 10:50:00,42.04,42.11,42.03,42.05,310115.0,31.8987,31.9518,31.8911,31.9063,310115.0
2016-11-09 11:00:00,42.06,42.13,42.0,42.05,1484898.0,31.9139,31.967,31.8684,31.9063,1484898.0
2016-11-09 11:10:00,42.06,42.16,42.0,42.12,692705.0,31.9139,31.9898,31.8684,31.9594,692705.0
2016-11-09 11:20:00,42.13,42.17,42.05,42.12,434268.0,31.967,31.9973,31.9063,31.9594,434268.0
2016-11-09 11:30:00,42.13,42.21,42.13,42.15,428667.0,31.967,32.0277,31.967,31.9822,428667.0
2016-11-09 11:40:00,42.15,42.24,42.06,42.23,481767.0,31.9822,32.0505,31.9139,32.0429,481767.0
2016-11-09 11:50:00,42.23,42.26,42.08,42.1,641714.0,32.0429,32.0656,31.9291,31.9442,641714.0
2016-11-09 12:00:00,42.1,42.11,42.02,42.03,242253.0,31.9442,31.9518,31.8835,31.8911,242253.0
2016-11-09 12:10:00,42.02,42.04,42.0,42.02,217766.0,31.8835,31.8987,31.8684,31.8835,217766.0
2016-11-09 12:20:00,42.02,42.02,41.95,42.0,319322.0,31.8835,31.8835,31.8304,31.8684,319322.0
2016-11-09 12:30:00,42.01,42.06,41.98,42.03,265674.0,31.8759,31.9139,31.8532,31.8911,265674.0
2016-11-09 12:40:00,42.04,42.07,42.0,42.03,167428.0,31.8987,31.9215,31.8684,31.8911,167428.0
2016-11-09 12:50:00,42.03,42.1,42.02,42.07,307036.0,31.8911,31.9442,31.8835,31.9215,307036.0
2016-11-09 13:00:00,42.07,42.17,42.06,42.11,475803.0,31.9215,31.9973,31.9139,31.9518,475803.0
2016-11-09 13:10:00,42.1,42.13,42.04,42.05,635944.0,31.9442,31.967,31.8987,31.9063,635944.0
2016-11-09 13:20:00,42.05,42.06,41.95,41.98,405429.0,31.9063,31.9139,31.8304,31.8532,405429.0
2016-11-09 13:30:00,41.98,42.01,41.96,41.99,246794.0,31.8532,31.8759,31.838,31.8608,246794.0
2016-11-09 13:40:00,41.99,42.05,41.98,42.01,243723.0,31.8608,31.9063,31.8532,31.8759,243723.0
2016-11-09 13:50:00,42.02,42.02,41.97,41.98,225489.0,31.8835,31.8835,31.8456,31.8532,225489.0
2016-11-09 14:00:00,41.98,41.99,41.95,41.95,328322.0,31.8532,31.8608,31.8304,31.8304,328322.0
2016-11-09 14:10:00,41.95,42.01,41.94,42.0,254725.0,31.8304,31.8759,31.8228,31.8684,254725.0
2016-11-09 14:20:00,42.0,42.07,41.99,42.06,164197.0,31.8684,31.9215,31.8608,31.9139,164197.0
2016-11-09 14:30:00,42.05,42.21,42.05,42.2,298393.0,31.9063,32.0277,31.9063,32.0201,298393.0
2016-11-09 14:40:00,42.2,42.24,42.17,42.21,270168.0,32.0201,32.0505,31.9973,32.0277,270168.0
2016-11-09 14:50:00,42.21,42.22,42.17,42.2,221923.0,32.0277,32.0353,31.9973,32.0201,221923.0
2016-11-09 15:00:00,42.2,42.25,42.18,42.25,169982.0,32.0201,32.058,32.0049,32.058,169982.0
2016-11-09 15:10:00,42.25,42.27,42.19,42.24,207192.0,32.058,32.0732,32.0125,32.0505,207192.0
2016-11-09 15:20:00,42.25,42.3,42.22,42.27,212679.0,32.058,32.096,32.0353,32.0732,212679.0
2016-11-09 15:30:00,42.27,42.28,42.21,42.25,433973.0,32.0732,32.0808,32.0277,32.058,433973.0
2016-11-09 15:40:00,42.24,42.29,42.19,42.28,645275.0,32.0505,32.0884,32.0125,32.0808,645275.0
2016-11-09 15:50:00,42.29,42.32,42.23,42.25,1291470.0,32.0884,32.1112,32.0429,32.058,1291470.0
2016-11-10 09:30:00,41.86,42.26,41.45,41.47,2793398.0,31.7621,32.0656,31.451,31.4662,2793398.0
2016-11-10 09:40:00,41.46,41.54,41.23,41.23,2077947.0,31.4586,31.5193,31.2841,31.2841,2077947.0
2016-11-10 09:50:00,41.24,41.25,41.08,41.11,1540178.0,31.2917,31.2993,31.1703,31.1931,1540178.0
2016-11-10 10:00:00,41.11,41.19,41.06,41.15,1595599.0,31.1931,31.2538,31.1551,31.2234,1595599.0
2016-11-10 10:10:00,41.15,41.16,41.06,41.11,918454.0,31.2234,31.231,31.1551,31.1931,918454.0
2016-11-10 10:20:00,41.11,41.23,41.07,41.15,804628.0,31.1931,31.2841,31.1627,31.2234,804628.0
2016-11-10 10:30:00,41.16,41.18,41.07,41.18,631395.0,31.231,31.2462,31.1627,31.2462,631395.0
2016-11-10 10:40:00,41.18,41.31,41.14,41.26,906433.0,31.2462,31.3448,31.2158,31.3069,906433.0
2016-11-10 10:50:00,41.26,41.27,41.15,41.16,697407.0,31.3069,31.3145,31.2234,31.231,697407.0
2016-11-10 11:00:00,41.16,41.23,41.11,41.13,470924.0,31.231,31.2841,31.1931,31.2082,470924.0
2016-11-10 11:10:00,41.12,41.18,41.1,41.14,584495.0,31.2006,31.2462,31.1855,31.2158,584495.0
2016-11-10 11:20:00,41.15,41.16,41.07,41.09,422130.0,31.2234,31.231,31.1627,31.1779,422130.0
2016-11-10 11:30:00,41.09,41.15,41.08,41.1,401451.0,31.1779,31.2234,31.1703,31.1855,401451.0
2016-11-10 11:40:00,41.11,41.14,41.05,41.08,1113083.0,31.1931,31.2158,31.1475,31.1703,1113083.0
2016-11-10 11:50:00,41.07,41.09,40.96,40.98,1080692.0,31.1627,31.1779,31.0792,31.0944,1080692.0
2016-11-10 12:00:00,40.98,41.0,40.89,40.98,625826.0,31.0944,31.1096,31.0261,31.0944,625826.0
2016-11-10 12:10:00,40.99,41.07,40.96,41.02,403323.0,31.102,31.1627,31.0792,31.1248,403323.0
2016-11-10 12:20:00,41.02,41.03,40.96,41.01,276846.0,31.1248,31.1323,31.0792,31.1172,276846.0
2016-11-10 12:30:00,41.01,41.01,40.97,40.97,392005.0,31.1172,31.1172,31.0868,31.0868,392005.0
2016-11-10 12:40:00,40.97,40.97,40.92,40.93,299978.0,31.0868,31.0868,31.0489,31.0565,299978.0
2016-11-10 12:50:00,40.93,41.07,40.92,41.05,658944.0,31.0565,31.1627,31.0489,31.1475,658944.0
2016-11-10 13:00:00,41.05,41.08,41.0,41.04,332524.0,31.1475,31.1703,31.1096,31.1399,332524.0
2016-11-10 13:10:00,41.04,41.07,41.0,41.05,392254.0,31.1399,31.1627,31.1096,31.1475,392254.0
2016-11-10 13:20:00,41.05,41.08,40.99,41.02,337889.0,31.1475,31.1703,31.102,31.1248,337889.0
2016-11-10 13:30:00,41.02,41.03,40.97,40.98,274044.0,31.1248,31.1323,31.0868,31.0944,274044.0
2016-11-10 13:40:00,40.98,41.01,40.95,41.01,320643.0,31.0944,31.1172,31.0716,31.1172,320643.0
2016-11-10 13:50:00,41.0,41.04,40.97,40.98,350079.0,31.1096,31.1399,31.0868,31.0944,350079.0
2016-11-10 14:00:00,40.98,41.02,40.97,41.01,292933.0,31.0944,31.1248,31.0868,31.1172,292933.0
2016-11-10 14:10:00,41.01,41.02,40.95,40.95,332187.0,31.1172,31.1248,31.0716,31.0716,332187.0
2016-11-10 14:20:00,40.95,40.98,40.9,40.91,572972.0,31.0716,31.0944,31.0337,31.0413,572972.0
2016-11-10 14:30:00,40.91,40.94,40.88,40.9,1067457.0,31.0413,31.0641,31.0185,31.0337,1067457.0
2016-11-10 14:40:00,40.91,40.93,40.87,40.9,406026.0,31.0413,31.0565,31.0109,31.0337,406026.0
2016-11-10 14:50:00,40.9,40.91,40.85,40.89,494589.0,31.0337,31.0413,30.9958,31.0261,494589.0
2016-11-10 15:00:00,40.89,40.99,40.88,40.99,582712.0,31.0261,31.102,31.0185,31.102,582712.0
2016-11-10 15:10:00,40.99,41.03,40.95,40.97,416114.0,31.102,31.1323,31.0716,31.0868,416114.0
2016-11-10 15:20:00,40.97,40.97,40.86,40.89,700877.0,31.0868,31.0868,31.0034,31.0261,700877.0
2016-11-10 15:30:00,40.9,40.97,40.89,40.95,743341.0,31.0337,31.0868,31.0261,31.0716,743341.0
2016-11-10 15:40:00,40.95,40.99,40.94,40.95,1145291.0,31.0716,31.102,31.0641,31.0716,1145291.0
2016-11-10 15:50:00,40.96,41.0,40.92,40.95,2300878.0,31.0792,31.1096,31.0489,31.0716,2300878.0
2016-11-11 09:30:00,40.95,41.05,40.63,40.65,1153177.0,31.0716,31.1475,30.8288,30.844,1153177.0
2016-11-11 09:40:00,40.65,40.93,40.64,40.9,426455.0,30.844,31.0565,30.8364,31.0337,426455.0
2016-11-11 09:50:00,40.89,40.96,40.83,40.85,282730.0,31.0261,31.0792,30.9806,30.9958,282730.0
2016-11-11 10:00:00,40.85,40.91,40.8,40.82,317627.0,30.9958,31.0413,30.9578,30.973,317627.0
2016-11-11 10:10:00,40.82,40.85,40.75,40.79,351032.0,30.973,30.9958,30.9199,30.9502,351032.0
2016-11-11 10:20:00,40.79,40.82,40.76,40.82,409919.0,30.9502,30.973,30.9275,30.973,409919.0
2016-11-11 10:30:00,40.82,40.9,40.82,40.88,269774.0,30.973,31.0337,30.973,31.0185,269774.0
2016-11-11 10:40:00,40.88,40.92,40.85,40.86,309860.0,31.0185,31.0489,30.9958,31.0034,309860.0
2016-11-11 10:50:00,40.86,40.88,40.85,40.86,335006.0,31.0034,31.0185,30.9958,31.0034,335006.0
2016-11-11 11:00:00,40.86,40.87,40.83,40.87,296839.0,31.0034,31.0109,30.9806,31.0109,296839.0
2016-11-11 11:10:00,40.87,40.94,40.86,40.92,252678.0,31.0109,31.0641,31.0034,31.0489,252678.0
2016-11-11 11:20:00,40.91,40.94,40.88,40.92,221607.0,31.0413,31.0641,31.0185,31.0489,221607.0
2016-11-11 11:30:00,40.91,40.94,40.86,40.87,311196.0,31.0413,31.0641,31.0034,31.0109,311196.0
2016-11-11 11:40:00,40.88,40.89,40.82,40.85,180648.0,31.0185,31.0261,30.973,30.9958,180648.0
2016-11-11 11:50:00,40.84,40.88,40.84,40.87,579529.0,30.9882,31.0185,30.9882,31.0109,579529.0
2016-11-11 12:00:00,40.87,41.0,40.87,40.99,281737.0,31.0109,31.1096,31.0109,31.102,281737.0
2016-11-11 12:10:00,41.0,41.07,40.98,41.05,294737.0,31.1096,31.1627,31.0944,31.1475,294737.0
2016-11-11 12:20:00,41.04,41.06,41.0,41.05,176921.0,31.1399,31.1551,31.1096,31.1475,176921.0
2016-11-11 12:30:00,41.06,41.09,41.02,41.07,197142.0,31.1551,31.1779,31.1248,31.1627,197142.0
2016-11-11 12:40:00,41.07,41.1,41.06,41.08,213538.0,31.1627,31.1855,31.1551,31.1703,213538.0
2016-11-11 12:50:00,41.09,41.11,41.05,41.1,234603.0,31.1779,31.1931,31.1475,31.1855,234603.0
2016-11-11 13:00:00,41.1,41.13,41.03,41.07,235212.0,31.1855,31.2082,31.1323,31.1627,235212.0
2016-11-11 13:10:00,41.06,41.11,41.02,41.02,155692.0,31.1551,31.1931,31.1248,31.1248,155692.0
2016-11-11 13:20:00,41.02,41.08,41.02,41.05,213787.0,31.1248,31.1703,31.1248,31.1475,213787.0
2016-11-11 13:30:00,41.04,41.1,41.04,41.07,126501.0,31.1399,31.1855,31.1399,31.1627,126501.0
2016-11-11 13:40:00,41.06,41.11,41.05,41.11,135931.0,31.1551,31.1931,31.1475,31.1931,135931.0
2016-11-11 13:50:00,41.1,41.11,40.99,40.99,219203.0,31.1855,31.1931,31.102,31.102,219203.0
2016-11-11 14:00:00,40.99,41.07,40.97,41.07,212819.0,31.102,31.1627,31.0868,31.1627,212819.0
2016-11-11 14:10:00,41.07,41.07,41.0,41.05,215028.0,31.1627,31.1627,31.1096,31.1475,215028.0
2016-11-11 14:20:00,41.04,41.1,41.02,41.02,178403.0,31.1399,31.1855,31.1248,31.1248,178403.0
2016-11-11 14:30:00,41.02,41.04,41.0,41.02,172189.0,31.1248,31.1399,31.1096,31.1248,172189.0
2016-11-11 14:40:00,41.02,41.08,41.02,41.04,195208.0,31.1248,31.1703,31.1248,31.1399,195208.0
2016-11-11 14:50:00,41.04,41.05,40.97,40.98,213877.0,31.1399,31.1475,31.0868,31.0944,213877.0
2016-11-11 15:00:00,40.98,41.0,40.93,40.97,224713.0,31.0944,31.1096,31.0565,31.0868,224713.0
2016-11-11 15:10:00,40.97,41.03,40.96,41.02,232940.0,31.0868,31.1323,31.0792,31.1248,232940.0
2016-11-11 15:20:00,41.02,41.06,41.01,41.05,214884.0,31.1248,31.1551,31.1172,31.1475,214884.0
2016-11-11 15:30:00,41.06,41.07,40.98,40.98,275761.0,31.1551,31.1627,31.0944,31.0944,275761.0
2016-11-11 15:40:00,40.98,41.09,40.98,41.04,570229.0,31.0944,31.1779,31.0944,31.1399,570229.0
2016-11-11 15:50:00,41.05,41.09,41.01,41.02,973549.0,31.1475,31.1779,31.1172,31.1248,973549.0
2016-11-14 09:30:00,41.13,41.42,41.03,41.35,1544142.0,31.2082,31.4283,31.1323,31.3752,1544142.0
2016-11-14 09:40:00,41.34,41.36,41.07,41.11,660107.0,31.3676,31.3827,31.1627,31.1931,660107.0
2016-11-14 09:50:00,41.1,41.12,40.96,41.01,625330.0,31.1855,31.2006,31.0792,31.1172,625330.0
2016-11-14 10:00:00,41.02,41.11,40.93,41.09,681074.0,31.1248,31.1931,31.0565,31.1779,681074.0
2016-11-14 10:10:00,41.09,41.1,41.0,41.04,413397.0,31.1779,31.1855,31.1096,31.1399,413397.0
2016-11-14 10:20:00,41.04,41.08,41.01,41.04,350513.0,31.1399,31.1703,31.1172,31.1399,350513.0
2016-11-14 10:30:00,41.05,41.05,41.0,41.02,391596.0,31.1475,31.1475,31.1096,31.1248,391596.0
2016-11-14 10:40:00,41.02,41.02,40.93,40.96,583169.0,31.1248,31.1248,31.0565,31.0792,583169.0
2016-11-14 10:50:00,40.96,40.97,40.86,40.91,494008.0,31.0792,31.0868,31.0034,31.0413,494008.0
2016-11-14 11:00:00,40.91,40.98,40.9,40.93,356956.0,31.0413,31.0944,31.0337,31.0565,356956.0
2016-11-14 11:10:00,40.92,40.99,40.9,40.94,349611.0,31.0489,31.102,31.0337,31.0641,349611.0
2016-11-14 11:20:00,40.93,40.95,40.86,40.91,276934.0,31.0565,31.0716,31.0034,31.0413,276934.0
2016-11-14 11:30:00,40.9,40.93,40.85,40.91,241821.0,31.0337,31.0565,30.9958,31.0413,241821.0
2016-11-14 11:40:00,40.92,40.98,40.89,40.95,270547.0,31.0489,31.0944,31.0261,31.0716,270547.0
2016-11-14 11:50:00,40.95,40.99,40.92,40.95,248514.0,31.0716,31.102,31.0489,31.0716,248514.0
2016-11-14 12:00:00,40.95,40.97,40.86,40.87,254055.0,31.0716,31.0868,31.0034,31.0109,254055.0
2016-11-14 12:10:00,40.86,40.92,40.86,40.9,228042.0,31.0034,31.0489,31.0034,31.0337,228042.0
2016-11-14 12:20:00,40.9,40.94,40.89,40.93,225570.0,31.0337,31.0641,31.0261,31.0565,225570.0
2016-11-14 12:30:00,40.92,40.97,40.9,40.93,198911.0,31.0489,31.0868,31.0337,31.0565,198911.0
2016-11-14 12:40:00,40.94,40.94,40.89,40.93,213224.0,31.0641,31.0641,31.0261,31.0565,213224.0
2016-11-14 12:50:00,40.93,40.98,40.91,40.96,256430.0,31.0565,31.0944,31.0413,31.0792,256430.0
2016-11-14 13:00:00,40.97,40.98,40.89,40.92,272970.0,31.0868,31.0944,31.0261,31.0489,272970.0
2016-11-14 13:10:00,40.92,40.95,40.88,40.94,256763.0,31.0489,31.0716,31.0185,31.0641,256763.0
2016-11-14 13:20:00,40.94,40.96,40.93,40.94,175883.0,31.0641,31.0792,31.0565,31.0641,175883.0
2016-11-14 13:30:00,40.95,41.04,40.94,41.0,254895.0,31.0716,31.1399,31.0641,31.1096,254895.0
2016-11-14 13:40:00,41.0,41.03,40.96,41.02,180908.0,31.1096,31.1323,31.0792,31.1248,180908.0
2016-11-14 13:50:00,41.02,41.06,40.98,41.05,211523.0,31.1248,31.1551,31.0944,31.1475,211523.0
2016-11-14 14:00:00,41.06,41.18,41.03,41.16,335170.0,31.1551,31.2462,31.1323,31.231,335170.0
2016-11-14 14:10:00,41.16,41.19,41.15,41.16,257710.0,31.231,31.2538,31.2234,31.231,257710.0
2016-11-14 14:20:00,41.15,41.22,41.14,41.18,382085.0,31.2234,31.2765,31.2158,31.2462,382085.0
2016-11-14 14:30:00,41.18,41.25,41.18,41.2,391115.0,31.2462,31.2993,31.2462,31.2613,391115.0
2016-11-14 14:40:00,41.21,41.23,41.18,41.22,281358.0,31.2689,31.2841,31.2462,31.2765,281358.0
2016-11-14 14:50:00,41.21,41.22,41.18,41.2,272925.0,31.2689,31.2765,31.2462,31.2613,272925.0
2016-11-14 15:00:00,41.2,41.21,41.16,41.19,519226.0,31.2613,31.2689,31.231,31.2538,519226.0
2016-11-14 15:10:00,41.19,41.2,41.17,41.18,250289.0,31.2538,31.2613,31.2386,31.2462,250289.0
2016-11-14 15:20:00,41.19,41.25,41.18,41.22,646737.0,31.2538,31.2993,31.2462,31.2765,646737.0
2016-11-14 15:30:00,41.22,41.25,41.19,41.21,612266.0,31.2765,31.2993,31.2538,31.2689,612266.0
2016-11-14 15:40:00,41.21,41.21,41.13,41.16,608279.0,31.2689,31.2689,31.2082,31.231,608279.0
2016-11-14 15:50:00,41.15,41.22,41.14,41.18,1320975.0,31.2234,31.2765,31.2158,31.2462,1320975.0
2016-11-15 09:30:00,41.18,41.46,41.17,41.46,860377.0,31.2462,31.4586,31.2386,31.4586,860377.0
2016-11-15 09:40:00,41.45,41.46,41.34,41.38,637591.0,31.451,31.4586,31.3676,31.3979,637591.0
2016-11-15 09:50:00,41.38,41.4,41.26,41.26,497531.0,31.3979,31.4131,31.3069,31.3069,497531.0
2016-11-15 10:00:00,41.26,41.33,41.24,41.3,740274.0,31.3069,31.36,31.2917,31.3372,740274.0
2016-11-15 10:10:00,41.29,41.31,41.22,41.26,552472.0,31.3296,31.3448,31.2765,31.3069,552472.0
2016-11-15 10:20:00,41.26,41.31,41.25,41.26,473939.0,31.3069,31.3448,31.2993,31.3069,473939.0
2016-11-15 10:30:00,41.26,41.28,41.22,41.23,415068.0,31.3069,31.322,31.2765,31.2841,415068.0
2016-11-15 10:40:00,41.24,41.32,41.23,41.25,511400.0,31.2917,31.3524,31.2841,31.2993,511400.0
2016-11-15 10:50:00,41.25,41.35,41.24,41.31,316287.0,31.2993,31.3752,31.2917,31.3448,316287.0
2016-11-15 11:00:00,41.31,41.32,41.26,41.29,189107.0,31.3448,31.3524,31.3069,31.3296,189107.0
2016-11-15 11:10:00,41.29,41.33,41.28,41.32,203529.0,31.3296,31.36,31.322,31.3524,203529.0
2016-11-15 11:20:00,41.32,41.33,41.3,41.33,257880.0,31.3524,31.36,31.3372,31.36,257880.0
2016-11-15 11:30:00,41.32,41.33,41.27,41.29,289708.0,31.3524,31.36,31.3145,31.3296,289708.0
2016-11-15 11:40:00,41.29,41.35,41.28,41.34,288920.0,31.3296,31.3752,31.322,31.3676,288920.0
2016-11-15 11:50:00,41.34,41.39,41.33,41.34,262119.0,31.3676,31.4055,31.36,31.3676,262119.0
2016-11-15 12:00:00,41.34,41.37,41.32,41.35,232724.0,31.3676,31.3903,31.3524,31.3752,232724.0
2016-11-15 12:10:00,41.35,41.4,41.34,41.36,222102.0,31.3752,31.4131,31.3676,31.3827,222102.0
2016-11-15 12:20:00,41.36,41.39,41.35,41.37,199271.0,31.3827,31.4055,31.3752,31.3903,199271.0
2016-11-15 12:30:00,41.37,41.38,41.33,41.34,226194.0,31.3903,31.3979,31.36,31.3676,226194.0
2016-11-15 12:40:00,41.34,41.34,41.27,41.27,182351.0,31.3676,31.3676,31.3145,31.3145,182351.0
2016-11-15 12:50:00,41.28,41.3,41.25,41.26,200502.0,31.322,31.3372,31.2993,31.3069,200502.0
2016-11-15 13:00:00,41.26,41.29,41.24,41.27,154558.0,31.3069,31.3296,31.2917,31.3145,154558.0
2016-11-15 13:10:00,41.27,41.29,41.25,41.29,157482.0,31.3145,31.3296,31.2993,31.3296,157482.0
2016-11-15 13:20:00,41.29,41.29,41.25,41.27,150732.0,31.3296,31.3296,31.2993,31.3145,150732.0
2016-11-15 13:30:00,41.28,41.31,41.27,41.3,152854.0,31.322,31.3448,31.3145,31.3372,152854.0
2016-11-15 13:40:00,41.29,41.35,41.28,41.34,189284.0,31.3296,31.3752,31.322,31.3676,189284.0
2016-11-15 13:50:00,41.35,41.38,41.34,41.36,232290.0,31.3752,31.3979,31.3676,31.3827,232290.0
2016-11-15 14:00:00,41.36,41.43,41.35,41.42,406458.0,31.3827,31.4359,31.3752,31.4283,406458.0
2016-11-15 14:10:00,41.42,41.46,41.41,41.41,346941.0,31.4283,31.4586,31.4207,31.4207,346941.0
2016-11-15 14:20:00,41.41,41.45,41.39,41.42,193177.0,31.4207,31.451,31.4055,31.4283,193177.0
2016-11-15 14:30:00,41.41,41.47,41.41,41.45,234211.0,31.4207,31.4662,31.4207,31.451,234211.0
2016-11-15 14:40:00,41.45,41.48,41.44,41.46,225653.0,31.451,31.4738,31.4434,31.4586,225653.0
2016-11-15 14:50:00,41.45,41.52,41.45,41.5,278337.0,31.451,31.5041,31.451,31.489,278337.0
2016-11-15 15:00:00,41.49,41.5,41.44,41.45,293220.0,31.4814,31.489,31.4434,31.451,293220.0
2016-11-15 15:10:00,41.45,41.47,41.42,41.43,309122.0,31.451,31.4662,31.4283,31.4359,309122.0
2016-11-15 15:20:00,41.43,41.45,41.42,41.43,284498.0,31.4359,31.451,31.4283,31.4359,284498.0
2016-11-15 15:30:00,41.43,41.44,41.38,41.39,340298.0,31.4359,31.4434,31.3979,31.4055,340298.0
2016-11-15 15:40:00,41.39,41.42,41.36,41.41,583813.0,31.4055,31.4283,31.3827,31.4207,583813.0
2016-11-15 15:50:00,41.41,41.45,41.37,41.45,1294979.0,31.4207,31.451,31.3903,31.451,1294979.0
2016-11-16 09:30:00,41.4,41.48,41.35,41.44,714871.0,31.4131,31.4738,31.3752,31.4434,714871.0
2016-11-16 09:40:00,41.44,41.5,41.42,41.49,351413.0,31.4434,31.489,31.4283,31.4814,351413.0
2016-11-16 09:50:00,41.49,41.55,41.44,41.55,463917.0,31.4814,31.5269,31.4434,31.5269,463917.0
2016-11-16 10:00:00,41.55,41.65,41.51,41.54,629089.0,31.5269,31.6028,31.4966,31.5193,629089.0
2016-11-16 10:10:00,41.54,41.58,41.5,41.51,235980.0,31.5193,31.5497,31.489,31.4966,235980.0
2016-11-16 10:20:00,41.51,41.53,41.48,41.49,161768.0,31.4966,31.5117,31.4738,31.4814,161768.0
2016-11-16 10:30:00,41.49,41.59,41.48,41.5,212686.0,31.4814,31.5573,31.4738,31.489,212686.0
2016-11-16 10:40:00,41.5,41.51,41.47,41.48,169859.0,31.489,31.4966,31.4662,31.4738,169859.0
2016-11-16 10:50:00,41.48,41.49,41.43,41.48,207510.0,31.4738,31.4814,31.4359,31.4738,207510.0
2016-11-16 11:00:00,41.48,41.49,41.35,41.37,345604.0,31.4738,31.4814,31.3752,31.3903,345604.0
2016-11-16 11:10:00,41.36,41.37,41.3,41.35,419518.0,31.3827,31.3903,31.3372,31.3752,419518.0
2016-11-16 11:20:00,41.36,41.4,41.34,41.39,276926.0,31.3827,31.4131,31.3676,31.4055,276926.0
2016-11-16 11:30:00,41.38,41.46,41.35,41.4,206096.0,31.3979,31.4586,31.3752,31.4131,206096.0
2016-11-16 11:40:00,41.4,41.41,41.34,41.34,192657.0,31.4131,31.4207,31.3676,31.3676,192657.0
2016-11-16 11:50:00,41.34,41.38,41.32,41.33,207727.0,31.3676,31.3979,31.3524,31.36,207727.0
2016-11-16 12:00:00,41.32,41.37,41.31,41.33,415335.0,31.3524,31.3903,31.3448,31.36,415335.0
2016-11-16 12:10:00,41.33,41.34,41.27,41.29,174130.0,31.36,31.3676,31.3145,31.3296,174130.0
2016-11-16 12:20:00,41.29,41.3,41.22,41.23,142668.0,31.3296,31.3372,31.2765,31.2841,142668.0
2016-11-16 12:30:00,41.23,41.28,41.22,41.24,147321.0,31.2841,31.322,31.2765,31.2917,147321.0
2016-11-16 12:40:00,41.25,41.26,41.23,41.23,163972.0,31.2993,31.3069,31.2841,31.2841,163972.0
2016-11-16 12:50:00,41.23,41.25,41.19,41.19,179563.0,31.2841,31.2993,31.2538,31.2538,179563.0
2016-11-16 13:00:00,41.2,41.22,41.17,41.18,129587.0,31.2613,31.2765,31.2386,31.2462,129587.0
2016-11-16 13:10:00,41.18,41.21,41.16,41.19,126007.0,31.2462,31.2689,31.231,31.2538,126007.0
2016-11-16 13:20:00,41.18,41.21,41.15,41.2,168478.0,31.2462,31.2689,31.2234,31.2613,168478.0
2016-11-16 13:30:00,41.21,41.21,41.19,41.19,134571.0,31.2689,31.2689,31.2538,31.2538,134571.0
2016-11-16 13:40:00,41.19,41.22,41.18,41.2,161078.0,31.2538,31.2765,31.2462,31.2613,161078.0
2016-11-16 13:50:00,41.21,41.23,41.18,41.2,205733.0,31.2689,31.2841,31.2462,31.2613,205733.0
2016-11-16 14:00:00,41.21,41.21,41.16,41.19,173843.0,31.2689,31.2689,31.231,31.2538,173843.0
2016-11-16 14:10:00,41.19,41.22,41.18,41.19,232606.0,31.2538,31.2765,31.2462,31.2538,232606.0
2016-11-16 14:20:00,41.18,41.19,41.15,41.19,200412.0,31.2462,31.2538,31.2234,31.2538,200412.0
2016-11-16 14:30:00,41.19,41.21,41.17,41.17,195170.0,31.2538,31.2689,31.2386,31.2386,195170.0
2016-11-16 14:40:00,41.17,41.22,41.16,41.21,258052.0,31.2386,31.2765,31.231,31.2689,258052.0
2016-11-16 14:50:00,41.21,41.24,41.19,41.22,218950.0,31.2689,31.2917,31.2538,31.2765,218950.0
2016-11-16 15:00:00,41.22,41.24,41.19,41.2,156568.0,31.2765,31.2917,31.2538,31.2613,156568.0
2016-11-16 15:10:00,41.2,41.25,41.19,41.25,189538.0,31.2613,31.2993,31.2538,31.2993,189538.0
2016-11-16 15:20:00,41.25,41.26,41.23,41.24,219489.0,31.2993,31.3069,31.2841,31.2917,219489.0
2016-11-16 15:30:00,41.24,41.27,41.23,41.26,354002.0,31.2917,31.3145,31.2841,31.3069,354002.0
2016-11-16 15:40:00,41.26,41.3,41.25,41.28,394714.0,31.3069,31.3372,31.2993,31.322,394714.0
2016-11-16 15:50:00,41.29,41.31,41.25,41.25,1409336.0,31.3296,31.3448,31.2993,31.2993,1409336.0
2016-11-17 09:30:00,41.28,41.29,41.07,41.28,595605.0,31.322,31.3296,31.1627,31.322,595605.0
2016-11-17 09:40:00,41.28,41.3,41.2,41.23,275077.0,31.322,31.3372,31.2613,31.2841,275077.0
2016-11-17 09:50:00,41.23,41.25,41.17,41.23,479269.0,31.2841,31.2993,31.2386,31.2841,479269.0
2016-11-17 10:00:00,41.24,41.25,41.17,41.18,364835.0,31.2917,31.2993,31.2386,31.2462,364835.0
2016-11-17 10:10:00,41.19,41.2,41.13,41.15,211836.0,31.2538,31.2613,31.2082,31.2234,211836.0
2016-11-17 10:20:00,41.16,41.17,41.09,41.13,446934.0,31.231,31.2386,31.1779,31.2082,446934.0
2016-11-17 10:30:00,41.13,41.17,41.12,41.12,298475.0,31.2082,31.2386,31.2006,31.2006,298475.0
2016-11-17 10:40:00,41.13,41.13,41.07,41.07,339866.0,31.2082,31.2082,31.1627,31.1627,339866.0
2016-11-17 10:50:00,41.07,41.09,41.05,41.07,237785.0,31.1627,31.1779,31.1475,31.1627,237785.0
2016-11-17 11:00:00,41.07,41.09,41.05,41.08,211358.0,31.1627,31.1779,31.1475,31.1703,211358.0
2016-11-17 11:10:00,41.09,41.09,41.02,41.03,191673.0,31.1779,31.1779,31.1248,31.1323,191673.0
2016-11-17 11:20:00,41.02,41.04,41.0,41.03,279391.0,31.1248,31.1399,31.1096,31.1323,279391.0
2016-11-17 11:30:00,41.02,41.1,41.0,41.1,378132.0,31.1248,31.1855,31.1096,31.1855,378132.0
2016-11-17 11:40:00,41.09,41.11,41.06,41.09,368097.0,31.1779,31.1931,31.1551,31.1779,368097.0
2016-11-17 11:50:00,41.1,41.12,41.07,41.09,163702.0,31.1855,31.2006,31.1627,31.1779,163702.0
2016-11-17 12:00:00,41.09,41.16,41.09,41.13,240876.0,31.1779,31.231,31.1779,31.2082,240876.0
2016-11-17 12:10:00,41.13,41.18,41.12,41.14,219388.0,31.2082,31.2462,31.2006,31.2158,219388.0
2016-11-17 12:20:00,41.13,41.16,41.13,41.13,195321.0,31.2082,31.231,31.2082,31.2082,195321.0
2016-11-17 12:30:00,41.14,41.19,41.13,41.18,197355.0,31.2158,31.2538,31.2082,31.2462,197355.0
2016-11-17 12:40:00,41.18,41.2,41.12,41.15,208928.0,31.2462,31.2613,31.2006,31.2234,208928.0
2016-11-17 12:50:00,41.15,41.18,41.12,41.15,140648.0,31.2234,31.2462,31.2006,31.2234,140648.0
2016-11-17 13:00:00,41.15,41.16,41.11,41.13,138730.0,31.2234,31.231,31.1931,31.2082,138730.0
2016-11-17 13:10:00,41.13,41.18,41.12,41.17,186167.0,31.2082,31.2462,31.2006,31.2386,186167.0
2016-11-17 13:20:00,41.16,41.2,41.15,41.19,171331.0,31.231,31.2613,31.2234,31.2538,171331.0
2016-11-17 13:30:00,41.19,41.22,41.16,41.16,143378.0,31.2538,31.2765,31.231,31.231,143378.0
2016-11-17 13:40:00,41.17,41.17,41.12,41.15,146986.0,31.2386,31.2386,31.2006,31.2234,146986.0
2016-11-17 13:50:00,41.15,41.16,41.11,41.12,156605.0,31.2234,31.231,31.1931,31.2006,156605.0
2016-11-17 14:00:00,41.12,41.14,41.09,41.12,239854.0,31.2006,31.2158,31.1779,31.2006,239854.0
2016-11-17 14:10:00,41.12,41.14,41.1,41.12,143571.0,31.2006,31.2158,31.1855,31.2006,143571.0
2016-11-17 14:20:00,41.12,41.12,41.09,41.12,144925.0,31.2006,31.2006,31.1779,31.2006,144925.0
2016-11-17 14:30:00,41.11,41.12,41.07,41.09,329540.0,31.1931,31.2006,31.1627,31.1779,329540.0
2016-11-17 14:40:00,41.09,41.15,41.07,41.13,420596.0,31.1779,31.2234,31.1627,31.2082,420596.0
2016-11-17 14:50:00,41.13,41.16,41.11,41.15,240698.0,31.2082,31.231,31.1931,31.2234,240698.0
2016-11-17 15:00:00,41.15,41.15,41.11,41.15,267278.0,31.2234,31.2234,31.1931,31.2234,267278.0
2016-11-17 15:10:00,41.14,41.15,41.13,41.15,159503.0,31.2158,31.2234,31.2082,31.2234,159503.0
2016-11-17 15:20:00,41.14,41.15,41.12,41.14,281343.0,31.2158,31.2234,31.2006,31.2158,281343.0
2016-11-17 15:30:00,41.13,41.18,41.13,41.18,220845.0,31.2082,31.2462,31.2082,31.2462,220845.0
2016-11-17 15:40:00,41.18,41.21,41.16,41.2,456914.0,31.2462,31.2689,31.231,31.2613,456914.0
2016-11-17 15:50:00,41.2,41.2,41.12,41.12,968750.0,31.2613,31.2613,31.2006,31.2006,968750.0
2016-11-18 09:30:00,41.03,41.15,41.01,41.14,1449165.0,31.1323,31.2234,31.1172,31.2158,1449165.0
2016-11-18 09:40:00,41.13,41.18,41.06,41.08,264675.0,31.2082,31.2462,31.1551,31.1703,264675.0
2016-11-18 09:50:00,41.09,41.1,41.04,41.09,264271.0,31.1779,31.1855,31.1399,31.1779,264271.0
2016-11-18 10:00:00,41.09,41.14,41.03,41.13,446747.0,31.1779,31.2158,31.1323,31.2082,446747.0
2016-11-18 10:10:00,41.13,41.19,41.12,41.17,238566.0,31.2082,31.2538,31.2006,31.2386,238566.0
2016-11-18 10:20:00,41.16,41.17,41.09,41.11,328980.0,31.231,31.2386,31.1779,31.1931,328980.0
2016-11-18 10:30:00,41.1,41.16,41.09,41.16,415561.0,31.1855,31.231,31.1779,31.231,415561.0
2016-11-18 10:40:00,41.16,41.17,41.13,41.14,371220.0,31.231,31.2386,31.2082,31.2158,371220.0
2016-11-18 10:50:00,41.14,41.19,41.12,41.16,522563.0,31.2158,31.2538,31.2006,31.231,522563.0
2016-11-18 11:00:00,41.17,41.2,41.15,41.19,213438.0,31.2386,31.2613,31.2234,31.2538,213438.0
2016-11-18 11:10:00,41.2,41.2,41.18,41.19,297751.0,31.2613,31.2613,31.2462,31.2538,297751.0
2016-11-18 11:20:00,41.19,41.2,41.18,41.19,403047.0,31.2538,31.2613,31.2462,31.2538,403047.0
2016-11-18 11:30:00,41.19,41.19,41.1,41.1,464132.0,31.2538,31.2538,31.1855,31.1855,464132.0
2016-11-18 11:40:00,41.11,41.14,41.03,41.03,321208.0,31.1931,31.2158,31.1323,31.1323,321208.0
2016-11-18 11:50:00,41.04,41.04,41.0,41.01,357182.0,31.1399,31.1399,31.1096,31.1172,357182.0
2016-11-18 12:00:00,41.01,41.03,40.98,41.0,403697.0,31.1172,31.1323,31.0944,31.1096,403697.0
2016-11-18 12:10:00,41.0,41.0,40.95,40.96,316541.0,31.1096,31.1096,31.0716,31.0792,316541.0
2016-11-18 12:20:00,40.95,40.97,40.91,40.91,278316.0,31.0716,31.0868,31.0413,31.0413,278316.0
2016-11-18 12:30:00,40.91,40.98,40.91,40.98,264154.0,31.0413,31.0944,31.0413,31.0944,264154.0
2016-11-18 12:40:00,40.98,40.98,40.94,40.96,161215.0,31.0944,31.0944,31.0641,31.0792,161215.0
2016-11-18 12:50:00,40.95,40.96,40.93,40.93,94668.0,31.0716,31.0792,31.0565,31.0565,94668.0
2016-11-18 13:00:00,40.94,40.98,40.92,40.93,228455.0,31.0641,31.0944,31.0489,31.0565,228455.0
2016-11-18 13:10:00,40.93,40.95,40.93,40.95,99586.0,31.0565,31.0716,31.0565,31.0716,99586.0
2016-11-18 13:20:00,40.94,40.97,40.93,40.94,123650.0,31.0641,31.0868,31.0565,31.0641,123650.0
2016-11-18 13:30:00,40.93,40.94,40.92,40.94,130227.0,31.0565,31.0641,31.0489,31.0641,130227.0
2016-11-18 13:40:00,40.93,40.94,40.92,40.94,136559.0,31.0565,31.0641,31.0489,31.0641,136559.0
2016-11-18 13:50:00,40.93,40.95,40.9,40.94,273270.0,31.0565,31.0716,31.0337,31.0641,273270.0
2016-11-18 14:00:00,40.93,40.97,40.91,40.91,247527.0,31.0565,31.0868,31.0413,31.0413,247527.0
2016-11-18 14:10:00,40.92,40.98,40.91,40.98,200404.0,31.0489,31.0944,31.0413,31.0944,200404.0
2016-11-18 14:20:00,40.98,41.03,40.95,41.01,329092.0,31.0944,31.1323,31.0716,31.1172,329092.0
2016-11-18 14:30:00,41.02,41.02,40.98,41.0,181485.0,31.1248,31.1248,31.0944,31.1096,181485.0
2016-11-18 14:40:00,41.0,41.01,40.98,40.99,151176.0,31.1096,31.1172,31.0944,31.102,151176.0
2016-11-18 14:50:00,40.99,41.01,40.98,40.98,188045.0,31.102,31.1172,31.0944,31.0944,188045.0
2016-11-18 15:00:00,40.98,41.01,40.97,40.98,332327.0,31.0944,31.1172,31.0868,31.0944,332327.0
2016-11-18 15:10:00,40.98,41.0,40.96,40.97,418839.0,31.0944,31.1096,31.0792,31.0868,418839.0
2016-11-18 15:20:00,40.97,41.02,40.97,41.02,273851.0,31.0868,31.1248,31.0868,31.1248,273851.0
2016-11-18 15:30:00,41.01,41.03,41.0,41.0,286838.0,31.1172,31.1323,31.1096,31.1096,286838.0
2016-11-18 15:40:00,41.0,41.02,40.98,40.98,431104.0,31.1096,31.1248,31.0944,31.0944,431104.0
2016-11-18 15:50:00,40.99,41.0,40.9,40.92,1646804.0,31.102,31.1096,31.0337,31.0489,1646804.0
2016-11-21 09:30:00,40.74,40.96,40.73,40.95,964676.0,30.9123,31.0792,30.9047,31.0716,964676.0
2016-11-21 09:40:00,40.96,41.04,40.92,40.99,401987.0,31.0792,31.1399,31.0489,31.102,401987.0
2016-11-21 09:50:00,40.99,41.07,40.99,41.03,258997.0,31.102,31.1627,31.102,31.1323,258997.0
2016-11-21 10:00:00,41.02,41.06,41.01,41.02,253039.0,31.1248,31.1551,31.1172,31.1248,253039.0
2016-11-21 10:10:00,41.02,41.11,41.0,41.11,392901.0,31.1248,31.1931,31.1096,31.1931,392901.0
2016-11-21 10:20:00,41.11,41.14,41.1,41.1,241997.0,31.1931,31.2158,31.1855,31.1855,241997.0
2016-11-21 10:30:00,41.1,41.16,41.07,41.13,349237.0,31.1855,31.231,31.1627,31.2082,349237.0
2016-11-21 10:40:00,41.13,41.15,41.09,41.11,279066.0,31.2082,31.2234,31.1779,31.1931,279066.0
2016-11-21 10:50:00,41.11,41.12,41.06,41.07,320898.0,31.1931,31.2006,31.1551,31.1627,320898.0
2016-11-21 11:00:00,41.08,41.14,41.06,41.13,165536.0,31.1703,31.2158,31.1551,31.2082,165536.0
2016-11-21 11:10:00,41.13,41.18,41.12,41.18,169541.0,31.2082,31.2462,31.2006,31.2462,169541.0
2016-11-21 11:20:00,41.17,41.18,41.12,41.13,164225.0,31.2386,31.2462,31.2006,31.2082,164225.0
2016-11-21 11:30:00,41.14,41.14,41.09,41.09,146506.0,31.2158,31.2158,31.1779,31.1779,146506.0
2016-11-21 11:40:00,41.09,41.12,41.07,41.09,155031.0,31.1779,31.2006,31.1627,31.1779,155031.0
2016-11-21 11:50:00,41.09,41.16,41.09,41.16,228556.0,31.1779,31.231,31.1779,31.231,228556.0
2016-11-21 12:00:00,41.16,41.19,41.14,41.17,191174.0,31.231,31.2538,31.2158,31.2386,191174.0
2016-11-21 12:10:00,41.17,41.18,41.12,41.13,158767.0,31.2386,31.2462,31.2006,31.2082,158767.0
2016-11-21 12:20:00,41.13,41.14,41.1,41.13,136952.0,31.2082,31.2158,31.1855,31.2082,136952.0
2016-11-21 12:30:00,41.13,41.18,41.12,41.18,163300.0,31.2082,31.2462,31.2006,31.2462,163300.0
2016-11-21 12:40:00,41.18,41.2,41.17,41.19,145800.0,31.2462,31.2613,31.2386,31.2538,145800.0
2016-11-21 12:50:00,41.19,41.21,41.18,41.19,201616.0,31.2538,31.2689,31.2462,31.2538,201616.0
2016-11-21 13:00:00,41.19,41.2,41.17,41.19,278680.0,31.2538,31.2613,31.2386,31.2538,278680.0
2016-11-21 13:10:00,41.19,41.25,41.17,41.24,234012.0,31.2538,31.2993,31.2386,31.2917,234012.0
2016-11-21 13:20:00,41.23,41.25,41.21,41.24,210617.0,31.2841,31.2993,31.2689,31.2917,210617.0
2016-11-21 13:30:00,41.23,41.26,41.23,41.26,151182.0,31.2841,31.3069,31.2841,31.3069,151182.0
2016-11-21 13:40:00,41.26,41.3,41.24,41.25,166644.0,31.3069,31.3372,31.2917,31.2993,166644.0
2016-11-21 13:50:00,41.26,41.26,41.23,41.24,75096.0,31.3069,31.3069,31.2841,31.2917,75096.0
2016-11-21 14:00:00,41.23,41.26,41.23,41.26,219220.0,31.2841,31.3069,31.2841,31.3069,219220.0
2016-11-21 14:10:00,41.26,41.27,41.23,41.24,173730.0,31.3069,31.3145,31.2841,31.2917,173730.0
2016-11-21 14:20:00,41.24,41.25,41.21,41.24,144773.0,31.2917,31.2993,31.2689,31.2917,144773.0
2016-11-21 14:30:00,41.24,41.26,41.22,41.23,171329.0,31.2917,31.3069,31.2765,31.2841,171329.0
2016-11-21 14:40:00,41.24,41.25,41.23,41.23,136445.0,31.2917,31.2993,31.2841,31.2841,136445.0
2016-11-21 14:50:00,41.24,41.24,41.2,41.21,167407.0,31.2917,31.2917,31.2613,31.2689,167407.0
2016-11-21 15:00:00,41.21,41.25,41.2,41.23,224111.0,31.2689,31.2993,31.2613,31.2841,224111.0
2016-11-21 15:10:00,41.23,41.24,41.21,41.22,109707.0,31.2841,31.2917,31.2689,31.2765,109707.0
2016-11-21 15:20:00,41.23,41.23,41.2,41.22,188533.0,31.2841,31.2841,31.2613,31.2765,188533.0
2016-11-21 15:30:00,41.22,41.25,41.21,41.24,258726.0,31.2765,31.2993,31.2689,31.2917,258726.0
2016-11-21 15:40:00,41.24,41.29,41.23,41.28,430409.0,31.2917,31.3296,31.2841,31.322,430409.0
2016-11-21 15:50:00,41.29,41.36,41.28,41.35,909741.0,31.3296,31.3827,31.322,31.3752,909741.0
2016-11-22 09:30:00,41.45,41.7,41.38,41.43,838334.0,31.451,31.6407,31.3979,31.4359,838334.0
2016-11-22 09:40:00,41.43,41.48,41.38,41.44,716113.0,31.4359,31.4738,31.3979,31.4434,716113.0
2016-11-22 09:50:00,41.44,41.53,41.42,41.51,449915.0,31.4434,31.5117,31.4283,31.4966,449915.0
2016-11-22 10:00:00,41.5,41.52,41.49,41.51,278553.0,31.489,31.5041,31.4814,31.4966,278553.0
2016-11-22 10:10:00,41.5,41.51,41.38,41.41,402772.0,31.489,31.4966,31.3979,31.4207,402772.0
2016-11-22 10:20:00,41.4,41.43,41.34,41.37,313004.0,31.4131,31.4359,31.3676,31.3903,313004.0
2016-11-22 10:30:00,41.36,41.42,41.34,41.41,226241.0,31.3827,31.4283,31.3676,31.4207,226241.0
2016-11-22 10:40:00,41.41,41.41,41.31,41.32,308626.0,31.4207,31.4207,31.3448,31.3524,308626.0
2016-11-22 10:50:00,41.32,41.36,41.28,41.29,539430.0,31.3524,31.3827,31.322,31.3296,539430.0
2016-11-22 11:00:00,41.3,41.36,41.29,41.34,298416.0,31.3372,31.3827,31.3296,31.3676,298416.0
2016-11-22 11:10:00,41.34,41.36,41.32,41.32,174008.0,31.3676,31.3827,31.3524,31.3524,174008.0
2016-11-22 11:20:00,41.33,41.34,41.28,41.3,288807.0,31.36,31.3676,31.322,31.3372,288807.0
2016-11-22 11:30:00,41.3,41.31,41.24,41.29,276102.0,31.3372,31.3448,31.2917,31.3296,276102.0
2016-11-22 11:40:00,41.29,41.35,41.28,41.33,270659.0,31.3296,31.3752,31.322,31.36,270659.0
2016-11-22 11:50:00,41.34,41.36,41.33,41.36,135089.0,31.3676,31.3827,31.36,31.3827,135089.0
2016-11-22 12:00:00,41.36,41.38,41.33,41.38,214762.0,31.3827,31.3979,31.36,31.3979,214762.0
2016-11-22 12:10:00,41.38,41.41,41.31,41.32,183351.0,31.3979,31.4207,31.3448,31.3524,183351.0
2016-11-22 12:20:00,41.33,41.36,41.32,41.36,115199.0,31.36,31.3827,31.3524,31.3827,115199.0
2016-11-22 12:30:00,41.36,41.36,41.32,41.33,144453.0,31.3827,31.3827,31.3524,31.36,144453.0
2016-11-22 12:40:00,41.34,41.35,41.31,41.32,89608.0,31.3676,31.3752,31.3448,31.3524,89608.0
2016-11-22 12:50:00,41.32,41.36,41.31,41.35,110701.0,31.3524,31.3827,31.3448,31.3752,110701.0
2016-11-22 13:00:00,41.36,41.37,41.34,41.37,206763.0,31.3827,31.3903,31.3676,31.3903,206763.0
2016-11-22 13:10:00,41.37,41.38,41.33,41.35,185878.0,31.3903,31.3979,31.36,31.3752,185878.0
2016-11-22 13:20:00,41.35,41.38,41.34,41.36,86791.0,31.3752,31.3979,31.3676,31.3827,86791.0
2016-11-22 13:30:00,41.36,41.39,41.36,41.37,116992.0,31.3827,31.4055,31.3827,31.3903,116992.0
2016-11-22 13:40:00,41.38,41.4,41.35,41.37,194934.0,31.3979,31.4131,31.3752,31.3903,194934.0
2016-11-22 13:50:00,41.37,41.42,41.37,41.41,150796.0,31.3903,31.4283,31.3903,31.4207,150796.0
2016-11-22 14:00:00,41.4,41.41,41.35,41.39,186040.0,31.4131,31.4207,31.3752,31.4055,186040.0
2016-11-22 14:10:00,41.39,41.4,41.36,41.37,147474.0,31.4055,31.4131,31.3827,31.3903,147474.0
2016-11-22 14:20:00,41.37,41.39,41.35,41.35,142350.0,31.3903,31.4055,31.3752,31.3752,142350.0
2016-11-22 14:30:00,41.35,41.39,41.35,41.38,190942.0,31.3752,31.4055,31.3752,31.3979,190942.0
2016-11-22 14:40:00,41.38,41.42,41.37,41.39,197931.0,31.3979,31.4283,31.3903,31.4055,197931.0
2016-11-22 14:50:00,41.4,41.4,41.35,41.37,239688.0,31.4131,31.4131,31.3752,31.3903,239688.0
2016-11-22 15:00:00,41.36,41.39,41.36,41.39,199641.0,31.3827,31.4055,31.3827,31.4055,199641.0
2016-11-22 15:10:00,41.39,41.42,41.38,41.41,312188.0,31.4055,31.4283,31.3979,31.4207,312188.0
2016-11-22 15:20:00,41.41,41.43,41.38,41.4,304750.0,31.4207,31.4359,31.3979,31.4131,304750.0
2016-11-22 15:30:00,41.4,41.43,41.39,41.41,299722.0,31.4131,31.4359,31.4055,31.4207,299722.0
2016-11-22 15:40:00,41.41,41.42,41.38,41.41,412761.0,31.4207,31.4283,31.3979,31.4207,412761.0
2016-11-22 15:50:00,41.41,41.42,41.37,41.38,785084.0,31.4207,31.4283,31.3903,31.3979,785084.0
2016-11-23 09:30:00,41.21,41.31,41.19,41.29,562311.0,31.2689,31.3448,31.2538,31.3296,562311.0
2016-11-23 09:40:00,41.29,41.29,41.21,41.24,513522.0,31.3296,31.3296,31.2689,31.2917,513522.0
2016-11-23 09:50:00,41.24,41.25,41.17,41.19,302849.0,31.2917,31.2993,31.2386,31.2538,302849.0
2016-11-23 10:00:00,41.19,41.22,41.17,41.18,189222.0,31.2538,31.2765,31.2386,31.2462,189222.0
2016-11-23 10:10:00,41.18,41.18,41.13,41.13,246674.0,31.2462,31.2462,31.2082,31.2082,246674.0
2016-11-23 10:20:00,41.14,41.19,41.12,41.16,298806.0,31.2158,31.2538,31.2006,31.231,298806.0
2016-11-23 10:30:00,41.16,41.2,41.11,41.11,268431.0,31.231,31.2613,31.1931,31.1931,268431.0
2016-11-23 10:40:00,41.11,41.16,41.11,41.13,224131.0,31.1931,31.231,31.1931,31.2082,224131.0
2016-11-23 10:50:00,41.13,41.18,41.12,41.18,147562.0,31.2082,31.2462,31.2006,31.2462,147562.0
2016-11-23 11:00:00,41.17,41.18,41.13,41.15,180968.0,31.2386,31.2462,31.2082,31.2234,180968.0
2016-11-23 11:10:00,41.14,41.17,41.11,41.16,235644.0,31.2158,31.2386,31.1931,31.231,235644.0
2016-11-23 11:20:00,41.16,41.17,41.13,41.17,223520.0,31.231,31.2386,31.2082,31.2386,223520.0
2016-11-23 11:30:00,41.17,41.18,41.14,41.17,170114.0,31.2386,31.2462,31.2158,31.2386,170114.0
2016-11-23 11:40:00,41.17,41.18,41.14,41.16,158984.0,31.2386,31.2462,31.2158,31.231,158984.0
2016-11-23 11:50:00,41.16,41.2,41.15,41.19,143664.0,31.231,31.2613,31.2234,31.2538,143664.0
2016-11-23 12:00:00,41.19,41.22,41.16,41.2,121874.0,31.2538,31.2765,31.231,31.2613,121874.0
2016-11-23 12:10:00,41.2,41.22,41.16,41.18,166424.0,31.2613,31.2765,31.231,31.2462,166424.0
2016-11-23 12:20:00,41.19,41.2,41.15,41.18,94491.0,31.2538,31.2613,31.2234,31.2462,94491.0
2016-11-23 12:30:00,41.19,41.19,41.15,41.16,80610.0,31.2538,31.2538,31.2234,31.231,80610.0
2016-11-23 12:40:00,41.16,41.19,41.12,41.17,168156.0,31.231,31.2538,31.2006,31.2386,168156.0
2016-11-23 12:50:00,41.16,41.17,41.13,41.15,111043.0,31.231,31.2386,31.2082,31.2234,111043.0
2016-11-23 13:00:00,41.15,41.15,41.14,41.15,70137.0,31.2234,31.2234,31.2158,31.2234,70137.0
2016-11-23 13:10:00,41.15,41.17,41.12,41.15,156329.0,31.2234,31.2386,31.2006,31.2234,156329.0
2016-11-23 13:20:00,41.15,41.18,41.14,41.15,106539.0,31.2234,31.2462,31.2158,31.2234,106539.0
2016-11-23 13:30:00,41.15,41.16,41.13,41.16,63194.0,31.2234,31.231,31.2082,31.231,63194.0
2016-11-23 13:40:00,41.15,41.17,41.15,41.15,121802.0,31.2234,31.2386,31.2234,31.2234,121802.0
2016-11-23 13:50:00,41.15,41.16,41.1,41.11,205692.0,31.2234,31.231,31.1855,31.1931,205692.0
2016-11-23 14:00:00,41.11,41.14,41.1,41.11,106478.0,31.1931,31.2158,31.1855,31.1931,106478.0
2016-11-23 14:10:00,41.12,41.14,41.11,41.12,153619.0,31.2006,31.2158,31.1931,31.2006,153619.0
2016-11-23 14:20:00,41.12,41.15,41.1,41.14,253572.0,31.2006,31.2234,31.1855,31.2158,253572.0
2016-11-23 14:30:00,41.14,41.17,41.12,41.13,111416.0,31.2158,31.2386,31.2006,31.2082,111416.0
2016-11-23 14:40:00,41.13,41.14,41.11,41.14,116788.0,31.2082,31.2158,31.1931,31.2158,116788.0
2016-11-23 14:50:00,41.14,41.14,41.1,41.11,81805.0,31.2158,31.2158,31.1855,31.1931,81805.0
2016-11-23 15:00:00,41.1,41.11,41.07,41.07,194967.0,31.1855,31.1931,31.1627,31.1627,194967.0
2016-11-23 15:10:00,41.08,41.08,41.04,41.08,218941.0,31.1703,31.1703,31.1399,31.1703,218941.0
2016-11-23 15:20:00,41.08,41.09,41.03,41.04,218543.0,31.1703,31.1779,31.1323,31.1399,218543.0
2016-11-23 15:30:00,41.03,41.09,41.03,41.08,200254.0,31.1323,31.1779,31.1323,31.1703,200254.0
2016-11-23 15:40:00,41.08,41.12,41.07,41.1,353857.0,31.1703,31.2006,31.1627,31.1855,353857.0
2016-11-23 15:50:00,41.1,41.12,41.09,41.11,454043.0,31.1855,31.2006,31.1779,31.1931,454043.0
2016-11-25 09:30:00,41.39,41.45,41.24,41.41,614026.0,31.4055,31.451,31.2917,31.4207,614026.0
2016-11-25 09:40:00,41.41,41.44,41.39,41.43,403613.0,31.4207,31.4434,31.4055,31.4359,403613.0
2016-11-25 09:50:00,41.43,41.48,41.4,41.47,153940.0,31.4359,31.4738,31.4131,31.4662,153940.0
2016-11-25 10:00:00,41.47,41.48,41.41,41.46,159387.0,31.4662,31.4738,31.4207,31.4586,159387.0
2016-11-25 10:10:00,41.46,41.54,41.46,41.52,306207.0,31.4586,31.5193,31.4586,31.5041,306207.0
2016-11-25 10:20:00,41.52,41.58,41.52,41.56,191661.0,31.5041,31.5497,31.5041,31.5345,191661.0
2016-11-25 10:30:00,41.55,41.56,41.51,41.52,212084.0,31.5269,31.5345,31.4966,31.5041,212084.0
2016-11-25 10:40:00,41.53,41.54,41.48,41.5,127403.0,31.5117,31.5193,31.4738,31.489,127403.0
2016-11-25 10:50:00,41.5,41.52,41.48,41.51,130455.0,31.489,31.5041,31.4738,31.4966,130455.0
2016-11-25 11:00:00,41.51,41.53,41.49,41.5,159208.0,31.4966,31.5117,31.4814,31.489,159208.0
2016-11-25 11:10:00,41.5,41.54,41.47,41.47,236359.0,31.489,31.5193,31.4662,31.4662,236359.0
2016-11-25 11:20:00,41.48,41.5,41.44,41.5,285266.0,31.4738,31.489,31.4434,31.489,285266.0
2016-11-25 11:30:00,41.5,41.5,41.44,41.45,121514.0,31.489,31.489,31.4434,31.451,121514.0
2016-11-25 11:40:00,41.45,41.47,41.43,41.45,130777.0,31.451,31.4662,31.4359,31.451,130777.0
2016-11-25 11:50:00,41.46,41.46,41.43,41.46,96776.0,31.4586,31.4586,31.4359,31.4586,96776.0
2016-11-25 12:00:00,41.46,41.49,41.45,41.47,111614.0,31.4586,31.4814,31.451,31.4662,111614.0
2016-11-25 12:10:00,41.47,41.5,41.46,41.5,117693.0,31.4662,31.489,31.4586,31.489,117693.0
2016-11-25 12:20:00,41.5,41.5,41.47,41.47,108105.0,31.489,31.489,31.4662,31.4662,108105.0
2016-11-25 12:30:00,41.47,41.49,41.43,41.49,194842.0,31.4662,31.4814,31.4359,31.4814,194842.0
2016-11-25 12:40:00,41.49,41.51,41.48,41.5,316398.0,31.4814,31.4966,31.4738,31.489,316398.0
2016-11-25 12:50:00,41.5,41.53,41.45,41.53,524261.0,31.489,31.5117,31.451,31.5117,524261.0
2016-11-28 09:30:00,41.51,41.58,41.44,41.44,555435.0,31.4966,31.5497,31.4434,31.4434,555435.0
2016-11-28 09:40:00,41.44,41.44,41.33,41.34,621880.0,31.4434,31.4434,31.36,31.3676,621880.0
2016-11-28 09:50:00,41.34,41.4,41.34,41.38,320255.0,31.3676,31.4131,31.3676,31.3979,320255.0
2016-11-28 10:00:00,41.39,41.43,41.34,41.34,338218.0,31.4055,31.4359,31.3676,31.3676,338218.0
2016-11-28 10:10:00,41.34,41.36,41.3,41.32,401325.0,31.3676,31.3827,31.3372,31.3524,401325.0
2016-11-28 10:20:00,41.32,41.38,41.28,41.32,415888.0,31.3524,31.3979,31.322,31.3524,415888.0
2016-11-28 10:30:00,41.33,41.38,41.29,41.3,277799.0,31.36,31.3979,31.3296,31.3372,277799.0
2016-11-28 10:40:00,41.3,41.32,41.27,41.31,315762.0,31.3372,31.3524,31.3145,31.3448,315762.0
2016-11-28 10:50:00,41.32,41.33,41.31,41.33,154100.0,31.3524,31.36,31.3448,31.36,154100.0
2016-11-28 11:00:00,41.33,41.38,41.32,41.35,264480.0,31.36,31.3979,31.3524,31.3752,264480.0
2016-11-28 11:10:00,41.35,41.4,41.34,41.35,297170.0,31.3752,31.4131,31.3676,31.3752,297170.0
2016-11-28 11:20:00,41.35,41.4,41.33,41.39,294144.0,31.3752,31.4131,31.36,31.4055,294144.0
2016-11-28 11:30:00,41.4,41.43,41.38,41.41,228993.0,31.4131,31.4359,31.3979,31.4207,228993.0
2016-11-28 11:40:00,41.42,41.45,41.41,41.43,361731.0,31.4283,31.451,31.4207,31.4359,361731.0
2016-11-28 11:50:00,41.44,41.46,41.39,41.44,965583.0,31.4434,31.4586,31.4055,31.4434,965583.0
2016-11-28 12:00:00,41.44,41.59,41.43,41.58,850280.0,31.4434,31.5573,31.4359,31.5497,850280.0
2016-11-28 12:10:00,41.58,41.61,41.56,41.61,524332.0,31.5497,31.5724,31.5345,31.5724,524332.0
2016-11-28 12:20:00,41.61,41.66,41.6,41.66,289951.0,31.5724,31.6104,31.5648,31.6104,289951.0
2016-11-28 12:30:00,41.66,41.75,41.65,41.73,352408.0,31.6104,31.6787,31.6028,31.6635,352408.0
2016-11-28 12:40:00,41.73,41.74,41.69,41.74,209425.0,31.6635,31.6711,31.6331,31.6711,209425.0
2016-11-28 12:50:00,41.74,41.79,41.73,41.79,203224.0,31.6711,31.709,31.6635,31.709,203224.0
2016-11-28 13:00:00,41.79,41.79,41.68,41.68,225717.0,31.709,31.709,31.6256,31.6256,225717.0
2016-11-28 13:10:00,41.68,41.71,41.65,41.71,332718.0,31.6256,31.6483,31.6028,31.6483,332718.0
2016-11-28 13:20:00,41.71,41.72,41.68,41.68,219434.0,31.6483,31.6559,31.6256,31.6256,219434.0
2016-11-28 13:30:00,41.69,41.73,41.68,41.71,267131.0,31.6331,31.6635,31.6256,31.6483,267131.0
2016-11-28 13:40:00,41.72,41.73,41.69,41.7,190132.0,31.6559,31.6635,31.6331,31.6407,190132.0
2016-11-28 13:50:00,41.7,41.71,41.65,41.65,181629.0,31.6407,31.6483,31.6028,31.6028,181629.0
2016-11-28 14:00:00,41.65,41.72,41.65,41.72,207945.0,31.6028,31.6559,31.6028,31.6559,207945.0
2016-11-28 14:10:00,41.72,41.74,41.7,41.73,185277.0,31.6559,31.6711,31.6407,31.6635,185277.0
2016-11-28 14:20:00,41.73,41.74,41.68,41.7,249760.0,31.6635,31.6711,31.6256,31.6407,249760.0
2016-11-28 14:30:00,41.71,41.74,41.7,41.73,230562.0,31.6483,31.6711,31.6407,31.6635,230562.0
2016-11-28 14:40:00,41.74,41.75,41.71,41.73,367143.0,31.6711,31.6787,31.6483,31.6635,367143.0
2016-11-28 14:50:00,41.72,41.74,41.71,41.73,297469.0,31.6559,31.6711,31.6483,31.6635,297469.0
2016-11-28 15:00:00,41.73,41.75,41.7,41.75,373771.0,31.6635,31.6787,31.6407,31.6787,373771.0
2016-11-28 15:10:00,41.75,41.75,41.69,41.71,402535.0,31.6787,31.6787,31.6331,31.6483,402535.0
2016-11-28 15:20:00,41.72,41.73,41.65,41.65,359550.0,31.6559,31.6635,31.6028,31.6028,359550.0
2016-11-28 15:30:00,41.65,41.7,41.63,41.7,528508.0,31.6028,31.6407,31.5876,31.6407,528508.0
2016-11-28 15:40:00,41.7,41.72,41.64,41.72,702482.0,31.6407,31.6559,31.5952,31.6559,702482.0
2016-11-28 15:50:00,41.72,41.76,41.69,41.74,1747495.0,31.6559,31.6863,31.6331,31.6711,1747495.0
2016-11-29 09:30:00,41.52,41.52,41.28,41.33,738856.0,31.7721,31.7721,31.5885,31.6267,738856.0
2016-11-29 09:40:00,41.33,41.39,41.28,41.29,262468.0,31.6267,31.6726,31.5885,31.5961,262468.0
2016-11-29 09:50:00,41.29,41.38,41.28,41.34,275434.0,31.5961,31.665,31.5885,31.6344,275434.0
2016-11-29 10:00:00,41.34,41.35,41.27,41.33,428858.0,31.6344,31.642,31.5808,31.6267,428858.0
2016-11-29 10:10:00,41.33,41.38,41.29,41.3,329599.0,31.6267,31.665,31.5961,31.6038,329599.0
2016-11-29 10:20:00,41.3,41.3,41.26,41.27,220501.0,31.6038,31.6038,31.5731,31.5808,220501.0
2016-11-29 10:30:00,41.27,41.3,41.26,41.3,231209.0,31.5808,31.6038,31.5731,31.6038,231209.0
2016-11-29 10:40:00,41.3,41.31,41.25,41.28,296054.0,31.6038,31.6114,31.5655,31.5885,296054.0
2016-11-29 10:50:00,41.28,41.3,41.25,41.29,162311.0,31.5885,31.6038,31.5655,31.5961,162311.0
2016-11-29 11:00:00,41.29,41.3,41.23,41.24,229609.0,31.5961,31.6038,31.5502,31.5578,229609.0
2016-11-29 11:10:00,41.23,41.25,41.22,41.23,209725.0,31.5502,31.5655,31.5425,31.5502,209725.0
2016-11-29 11:20:00,41.23,41.25,41.22,41.24,213001.0,31.5502,31.5655,31.5425,31.5578,213001.0
2016-11-29 11:30:00,41.25,41.26,41.2,41.21,345353.0,31.5655,31.5731,31.5272,31.5349,345353.0
2016-11-29 11:40:00,41.2,41.23,41.18,41.19,279075.0,31.5272,31.5502,31.5119,31.5196,279075.0
2016-11-29 11:50:00,41.19,41.2,41.17,41.19,185370.0,31.5196,31.5272,31.5043,31.5196,185370.0
2016-11-29 12:00:00,41.19,41.2,41.16,41.18,170870.0,31.5196,31.5272,31.4966,31.5119,170870.0
2016-11-29 12:10:00,41.18,41.21,41.17,41.2,121640.0,31.5119,31.5349,31.5043,31.5272,121640.0
2016-11-29 12:20:00,41.21,41.21,41.17,41.19,228025.0,31.5349,31.5349,31.5043,31.5196,228025.0
2016-11-29 12:30:00,41.19,41.21,41.18,41.2,133110.0,31.5196,31.5349,31.5119,31.5272,133110.0
2016-11-29 12:40:00,41.2,41.2,41.17,41.2,126564.0,31.5272,31.5272,31.5043,31.5272,126564.0
2016-11-29 12:50:00,41.19,41.21,41.18,41.2,102913.0,31.5196,31.5349,31.5119,31.5272,102913.0
2016-11-29 13:00:00,41.21,41.21,41.18,41.19,134950.0,31.5349,31.5349,31.5119,31.5196,134950.0
2016-11-29 13:10:00,41.19,41.19,41.18,41.19,95225.0,31.5196,31.5196,31.5119,31.5196,95225.0
2016-11-29 13:20:00,41.19,41.21,41.18,41.19,242926.0,31.5196,31.5349,31.5119,31.5196,242926.0
2016-11-29 13:30:00,41.18,41.19,41.17,41.17,115414.0,31.5119,31.5196,31.5043,31.5043,115414.0
2016-11-29 13:40:00,41.18,41.19,41.16,41.16,122669.0,31.5119,31.5196,31.4966,31.4966,122669.0
2016-11-29 13:50:00,41.17,41.18,41.16,41.18,224256.0,31.5043,31.5119,31.4966,31.5119,224256.0
2016-11-29 14:00:00,41.18,41.19,41.15,41.16,210189.0,31.5119,31.5196,31.489,31.4966,210189.0
2016-11-29 14:10:00,41.16,41.18,41.15,41.18,127384.0,31.4966,31.5119,31.489,31.5119,127384.0
2016-11-29 14:20:00,41.17,41.18,41.17,41.18,91876.0,31.5043,31.5119,31.5043,31.5119,91876.0
2016-11-29 14:30:00,41.18,41.23,41.17,41.21,246997.0,31.5119,31.5502,31.5043,31.5349,246997.0
2016-11-29 14:40:00,41.2,41.21,41.19,41.2,209400.0,31.5272,31.5349,31.5196,31.5272,209400.0
2016-11-29 14:50:00,41.2,41.23,41.19,41.23,151165.0,31.5272,31.5502,31.5196,31.5502,151165.0
2016-11-29 15:00:00,41.22,41.23,41.18,41.23,235568.0,31.5425,31.5502,31.5119,31.5502,235568.0
2016-11-29 15:10:00,41.23,41.24,41.2,41.22,291337.0,31.5502,31.5578,31.5272,31.5425,291337.0
2016-11-29 15:20:00,41.22,41.22,41.2,41.2,189362.0,31.5425,31.5425,31.5272,31.5272,189362.0
2016-11-29 15:30:00,41.21,41.21,41.18,41.19,249219.0,31.5349,31.5349,31.5119,31.5196,249219.0
2016-11-29 15:40:00,41.2,41.21,41.17,41.17,316496.0,31.5272,31.5349,31.5043,31.5043,316496.0
2016-11-29 15:50:00,41.18,41.19,41.14,41.16,884642.0,31.5119,31.5196,31.4813,31.4966,884642.0
2016-11-30 09:30:00,41.0,41.2,41.0,41.11,645883.0,31.3742,31.5272,31.3742,31.4584,645883.0
2016-11-30 09:40:00,41.11,41.13,41.03,41.04,333570.0,31.4584,31.4737,31.3971,31.4048,333570.0
2016-11-30 09:50:00,41.05,41.09,41.0,41.05,718262.0,31.4124,31.4431,31.3742,31.4124,718262.0
2016-11-30 10:00:00,41.06,41.09,41.0,41.04,663314.0,31.4201,31.4431,31.3742,31.4048,663314.0
2016-11-30 10:10:00,41.04,41.06,40.92,40.93,1427373.0,31.4048,31.4201,31.313,31.3206,1427373.0
2016-11-30 10:20:00,40.92,41.03,40.9,41.02,363919.0,31.313,31.3971,31.2977,31.3895,363919.0
2016-11-30 10:30:00,41.01,41.04,40.99,41.02,206238.0,31.3818,31.4048,31.3665,31.3895,206238.0
2016-11-30 10:40:00,41.01,41.05,40.97,41.02,382101.0,31.3818,31.4124,31.3512,31.3895,382101.0
2016-11-30 10:50:00,41.02,41.05,40.98,41.0,245955.0,31.3895,31.4124,31.3589,31.3742,245955.0
2016-11-30 11:00:00,40.99,41.0,40.95,40.98,287887.0,31.3665,31.3742,31.3359,31.3589,287887.0
2016-11-30 11:10:00,40.98,40.98,40.9,40.91,311381.0,31.3589,31.3589,31.2977,31.3053,311381.0
2016-11-30 11:20:00,40.92,40.94,40.86,40.88,517894.0,31.313,31.3283,31.2671,31.2824,517894.0
2016-11-30 11:30:00,40.88,40.9,40.84,40.84,294182.0,31.2824,31.2977,31.2518,31.2518,294182.0
2016-11-30 11:40:00,40.84,40.91,40.84,40.89,207362.0,31.2518,31.3053,31.2518,31.29,207362.0
2016-11-30 11:50:00,40.9,40.9,40.84,40.87,273618.0,31.2977,31.2977,31.2518,31.2747,273618.0
2016-11-30 12:00:00,40.87,40.9,40.85,40.87,214856.0,31.2747,31.2977,31.2594,31.2747,214856.0
2016-11-30 12:10:00,40.87,40.89,40.87,40.89,93704.0,31.2747,31.29,31.2747,31.29,93704.0
2016-11-30 12:20:00,40.89,40.91,40.86,40.86,212672.0,31.29,31.3053,31.2671,31.2671,212672.0
2016-11-30 12:30:00,40.86,40.9,40.85,40.85,160038.0,31.2671,31.2977,31.2594,31.2594,160038.0
2016-11-30 12:40:00,40.85,40.9,40.85,40.86,293124.0,31.2594,31.2977,31.2594,31.2671,293124.0
2016-11-30 12:50:00,40.86,40.87,40.85,40.85,123712.0,31.2671,31.2747,31.2594,31.2594,123712.0
2016-11-30 13:00:00,40.86,40.88,40.84,40.86,238355.0,31.2671,31.2824,31.2518,31.2671,238355.0
2016-11-30 13:10:00,40.85,40.86,40.8,40.81,303091.0,31.2594,31.2671,31.2211,31.2288,303091.0
2016-11-30 13:20:00,40.82,40.82,40.76,40.77,223682.0,31.2364,31.2364,31.1905,31.1982,223682.0
2016-11-30 13:30:00,40.77,40.8,40.76,40.77,190857.0,31.1982,31.2211,31.1905,31.1982,190857.0
2016-11-30 13:40:00,40.77,40.77,40.74,40.76,187321.0,31.1982,31.1982,31.1752,31.1905,187321.0
2016-11-30 13:50:00,40.76,40.78,40.75,40.76,239444.0,31.1905,31.2058,31.1829,31.1905,239444.0
2016-11-30 14:00:00,40.75,40.76,40.68,40.69,377571.0,31.1829,31.1905,31.1293,31.137,377571.0
2016-11-30 14:10:00,40.68,40.7,40.66,40.66,233646.0,31.1293,31.1446,31.114,31.114,233646.0
2016-11-30 14:20:00,40.66,40.66,40.63,40.65,313581.0,31.114,31.114,31.0911,31.1064,313581.0
2016-11-30 14:30:00,40.64,40.65,40.6,40.61,380020.0,31.0987,31.1064,31.0681,31.0758,380020.0
2016-11-30 14:40:00,40.61,40.61,40.56,40.59,492721.0,31.0758,31.0758,31.0375,31.0604,492721.0
2016-11-30 14:50:00,40.59,40.6,40.58,40.58,195610.0,31.0604,31.0681,31.0528,31.0528,195610.0
2016-11-30 15:00:00,40.59,40.59,40.53,40.55,562427.0,31.0604,31.0604,31.0145,31.0298,562427.0
2016-11-30 15:10:00,40.55,40.61,40.54,40.56,487599.0,31.0298,31.0758,31.0222,31.0375,487599.0
2016-11-30 15:20:00,40.56,40.61,40.55,40.56,390891.0,31.0375,31.0758,31.0298,31.0375,390891.0
2016-11-30 15:30:00,40.56,40.57,40.49,40.49,604835.0,31.0375,31.0451,30.9839,30.9839,604835.0
2016-11-30 15:40:00,40.5,40.51,40.41,40.45,1092822.0,30.9916,30.9992,30.9227,30.9533,1092822.0
2016-11-30 15:50:00,40.45,40.45,40.36,40.36,2760356.0,30.9533,30.9533,30.8844,30.8844,2760356.0
2016-12-01 09:30:00,40.31,40.39,40.13,40.13,1022691.0,30.8462,30.9074,30.7084,30.7084,1022691.0
2016-12-01 09:40:00,40.13,40.2,40.11,40.14,514156.0,30.7084,30.762,30.6931,30.7161,514156.0
2016-12-01 09:50:00,40.13,40.15,40.06,40.06,535142.0,30.7084,30.7237,30.6549,30.6549,535142.0
2016-12-01 10:00:00,40.07,40.08,39.95,40.02,1105878.0,30.6625,30.6702,30.5707,30.6243,1105878.0
2016-12-01 10:10:00,40.02,40.03,39.95,40.01,550585.0,30.6243,30.6319,30.5707,30.6166,550585.0
2016-12-01 10:20:00,40.02,40.03,39.95,39.97,400163.0,30.6243,30.6319,30.5707,30.586,400163.0
2016-12-01 10:30:00,39.96,40.07,39.96,40.03,497556.0,30.5784,30.6625,30.5784,30.6319,497556.0
2016-12-01 10:40:00,40.03,40.05,39.99,40.0,401489.0,30.6319,30.6472,30.6013,30.609,401489.0
2016-12-01 10:50:00,40.01,40.03,39.99,40.0,378325.0,30.6166,30.6319,30.6013,30.609,378325.0
2016-12-01 11:00:00,39.99,40.01,39.91,39.91,565310.0,30.6013,30.6166,30.5401,30.5401,565310.0
2016-12-01 11:10:00,39.92,39.95,39.88,39.95,414784.0,30.5477,30.5707,30.5171,30.5707,414784.0
2016-12-01 11:20:00,39.95,40.03,39.93,39.97,592030.0,30.5707,30.6319,30.5554,30.586,592030.0
2016-12-01 11:30:00,39.97,39.98,39.9,39.96,372927.0,30.586,30.5937,30.5324,30.5784,372927.0
2016-12-01 11:40:00,39.96,39.97,39.93,39.96,341776.0,30.5784,30.586,30.5554,30.5784,341776.0
2016-12-01 11:50:00,39.96,39.98,39.93,39.96,320393.0,30.5784,30.5937,30.5554,30.5784,320393.0
2016-12-01 12:00:00,39.95,40.0,39.95,39.99,246427.0,30.5707,30.609,30.5707,30.6013,246427.0
2016-12-01 12:10:00,39.99,40.01,39.96,39.97,414910.0,30.6013,30.6166,30.5784,30.586,414910.0
2016-12-01 12:20:00,39.97,39.97,39.93,39.95,314436.0,30.586,30.586,30.5554,30.5707,314436.0
2016-12-01 12:30:00,39.96,39.97,39.9,39.91,238941.0,30.5784,30.586,30.5324,30.5401,238941.0
2016-12-01 12:40:00,39.91,39.92,39.9,39.91,276703.0,30.5401,30.5477,30.5324,30.5401,276703.0
2016-12-01 12:50:00,39.9,39.91,39.88,39.89,307870.0,30.5324,30.5401,30.5171,30.5248,307870.0
2016-12-01 13:00:00,39.89,39.92,39.88,39.92,289070.0,30.5248,30.5477,30.5171,30.5477,289070.0
2016-12-01 13:10:00,39.92,39.97,39.91,39.97,311686.0,30.5477,30.586,30.5401,30.586,311686.0
2016-12-01 13:20:00,39.97,39.98,39.95,39.95,234381.0,30.586,30.5937,30.5707,30.5707,234381.0
2016-12-01 13:30:00,39.96,39.98,39.94,39.95,204045.0,30.5784,30.5937,30.5631,30.5707,204045.0
2016-12-01 13:40:00,39.94,39.96,39.94,39.96,103547.0,30.5631,30.5784,30.5631,30.5784,103547.0
2016-12-01 13:50:00,39.96,39.98,39.94,39.98,199344.0,30.5784,30.5937,30.5631,30.5937,199344.0
2016-12-01 14:00:00,39.98,40.03,39.97,40.02,421333.0,30.5937,30.6319,30.586,30.6243,421333.0
2016-12-01 14:10:00,40.02,40.05,40.0,40.05,237366.0,30.6243,30.6472,30.609,30.6472,237366.0
2016-12-01 14:20:00,40.05,40.09,40.04,40.07,296921.0,30.6472,30.6778,30.6396,30.6625,296921.0
2016-12-01 14:30:00,40.07,40.07,40.02,40.07,329406.0,30.6625,30.6625,30.6243,30.6625,329406.0
2016-12-01 14:40:00,40.07,40.13,40.06,40.09,408753.0,30.6625,30.7084,30.6549,30.6778,408753.0
2016-12-01 14:50:00,40.09,40.1,40.06,40.07,358248.0,30.6778,30.6855,30.6549,30.6625,358248.0
2016-12-01 15:00:00,40.07,40.07,40.03,40.04,349482.0,30.6625,30.6625,30.6319,30.6396,349482.0
2016-12-01 15:10:00,40.04,40.04,40.0,40.02,445962.0,30.6396,30.6396,30.609,30.6243,445962.0
2016-12-01 15:20:00,40.02,40.03,40.0,40.0,379705.0,30.6243,30.6319,30.609,30.609,379705.0
2016-12-01 15:30:00,40.0,40.04,39.99,40.01,488037.0,30.609,30.6396,30.6013,30.6166,488037.0
2016-12-01 15:40:00,40.01,40.08,40.01,40.07,599529.0,30.6166,30.6702,30.6166,30.6625,599529.0
2016-12-01 15:50:00,40.06,40.17,40.05,40.16,1681930.0,30.6549,30.7391,30.6472,30.7314,1681930.0
2016-12-02 09:30:00,40.3,40.5,40.2,40.49,615188.0,30.8385,30.9916,30.762,30.9839,615188.0
2016-12-02 09:40:00,40.49,40.49,40.32,40.32,413871.0,30.9839,30.9839,30.8538,30.8538,413871.0
2016-12-02 09:50:00,40.32,40.42,40.31,40.4,278983.0,30.8538,30.9304,30.8462,30.9151,278983.0
2016-12-02 10:00:00,40.4,40.44,40.34,40.44,246398.0,30.9151,30.9457,30.8691,30.9457,246398.0
2016-12-02 10:10:00,40.43,40.45,40.4,40.44,223202.0,30.938,30.9533,30.9151,30.9457,223202.0
2016-12-02 10:20:00,40.44,40.45,40.39,40.41,172915.0,30.9457,30.9533,30.9074,30.9227,172915.0
2016-12-02 10:30:00,40.41,40.43,40.36,40.38,260096.0,30.9227,30.938,30.8844,30.8997,260096.0
2016-12-02 10:40:00,40.37,40.39,40.32,40.33,231045.0,30.8921,30.9074,30.8538,30.8615,231045.0
2016-12-02 10:50:00,40.33,40.34,40.24,40.27,344276.0,30.8615,30.8691,30.7926,30.8156,344276.0
2016-12-02 11:00:00,40.28,40.3,40.27,40.3,308405.0,30.8232,30.8385,30.8156,30.8385,308405.0
2016-12-02 11:10:00,40.3,40.33,40.29,40.31,240603.0,30.8385,30.8615,30.8309,30.8462,240603.0
2016-12-02 11:20:00,40.32,40.33,40.25,40.26,241952.0,30.8538,30.8615,30.8003,30.8079,241952.0
2016-12-02 11:30:00,40.26,40.29,40.26,40.29,140699.0,30.8079,30.8309,30.8079,30.8309,140699.0
2016-12-02 11:40:00,40.28,40.3,40.28,40.29,97291.0,30.8232,30.8385,30.8232,30.8309,97291.0
2016-12-02 11:50:00,40.29,40.36,40.28,40.36,314910.0,30.8309,30.8844,30.8232,30.8844,314910.0
2016-12-02 12:00:00,40.35,40.41,40.35,40.4,179151.0,30.8768,30.9227,30.8768,30.9151,179151.0
2016-12-02 12:10:00,40.39,40.42,40.37,40.39,145750.0,30.9074,30.9304,30.8921,30.9074,145750.0
2016-12-02 12:20:00,40.39,40.39,40.34,40.37,115192.0,30.9074,30.9074,30.8691,30.8921,115192.0
2016-12-02 12:30:00,40.36,40.38,40.34,40.35,128364.0,30.8844,30.8997,30.8691,30.8768,128364.0
2016-12-02 12:40:00,40.36,40.36,40.31,40.36,125472.0,30.8844,30.8844,30.8462,30.8844,125472.0
2016-12-02 12:50:00,40.35,40.37,40.33,40.34,112048.0,30.8768,30.8921,30.8615,30.8691,112048.0
2016-12-02 13:00:00,40.34,40.35,40.3,40.32,189409.0,30.8691,30.8768,30.8385,30.8538,189409.0
2016-12-02 13:10:00,40.32,40.33,40.25,40.26,138881.0,30.8538,30.8615,30.8003,30.8079,138881.0
2016-12-02 13:20:00,40.26,40.26,40.2,40.22,175267.0,30.8079,30.8079,30.762,30.7773,175267.0
2016-12-02 13:30:00,40.21,40.25,40.19,40.24,152551.0,30.7697,30.8003,30.7544,30.7926,152551.0
2016-12-02 13:40:00,40.25,40.26,40.23,40.24,118657.0,30.8003,30.8079,30.785,30.7926,118657.0
2016-12-02 13:50:00,40.25,40.28,40.24,40.26,110470.0,30.8003,30.8232,30.7926,30.8079,110470.0
2016-12-02 14:00:00,40.27,40.28,40.22,40.23,154992.0,30.8156,30.8232,30.7773,30.785,154992.0
2016-12-02 14:10:00,40.23,40.23,40.19,40.23,182931.0,30.785,30.785,30.7544,30.785,182931.0
2016-12-02 14:20:00,40.23,40.25,40.22,40.23,138272.0,30.785,30.8003,30.7773,30.785,138272.0
2016-12-02 14:30:00,40.23,40.24,40.2,40.23,173723.0,30.785,30.7926,30.762,30.785,173723.0
2016-12-02 14:40:00,40.23,40.25,40.22,40.24,138359.0,30.785,30.8003,30.7773,30.7926,138359.0
2016-12-02 14:50:00,40.24,40.24,40.2,40.2,106922.0,30.7926,30.7926,30.762,30.762,106922.0
2016-12-02 15:00:00,40.2,40.25,40.19,40.24,286938.0,30.762,30.8003,30.7544,30.7926,286938.0
2016-12-02 15:10:00,40.25,40.27,40.22,40.23,189908.0,30.8003,30.8156,30.7773,30.785,189908.0
2016-12-02 15:20:00,40.23,40.27,40.23,40.26,245340.0,30.785,30.8156,30.785,30.8079,245340.0
2016-12-02 15:30:00,40.27,40.33,40.26,40.3,347036.0,30.8156,30.8615,30.8079,30.8385,347036.0
2016-12-02 15:40:00,40.3,40.32,40.27,40.29,340721.0,30.8385,30.8538,30.8156,30.8309,340721.0
2016-12-02 15:50:00,40.29,40.36,40.28,40.36,870602.0,30.8309,30.8844,30.8232,30.8844,870602.0
2016-12-05 09:30:00,40.34,40.49,40.31,40.48,466713.0,30.8691,30.9839,30.8462,30.9763,466713.0
2016-12-05 09:40:00,40.47,40.56,40.46,40.48,371603.0,30.9686,31.0375,30.961,30.9763,371603.0
2016-12-05 09:50:00,40.48,40.54,40.48,40.52,317333.0,30.9763,31.0222,30.9763,31.0069,317333.0
2016-12-05 10:00:00,40.52,40.53,40.48,40.5,183553.0,31.0069,31.0145,30.9763,30.9916,183553.0
2016-12-05 10:10:00,40.5,40.56,40.49,40.54,170505.0,30.9916,31.0375,30.9839,31.0222,170505.0
2016-12-05 10:20:00,40.54,40.6,40.5,40.5,257155.0,31.0222,31.0681,30.9916,30.9916,257155.0
2016-12-05 10:30:00,40.51,40.51,40.42,40.44,294409.0,30.9992,30.9992,30.9304,30.9457,294409.0
2016-12-05 10:40:00,40.45,40.49,40.4,40.46,198869.0,30.9533,30.9839,30.9151,30.961,198869.0
2016-12-05 10:50:00,40.45,40.49,40.42,40.48,519712.0,30.9533,30.9839,30.9304,30.9763,519712.0
2016-12-05 11:00:00,40.47,40.54,40.46,40.49,273912.0,30.9686,31.0222,30.961,30.9839,273912.0
2016-12-05 11:10:00,40.48,40.51,40.46,40.48,272867.0,30.9763,30.9992,30.961,30.9763,272867.0
2016-12-05 11:20:00,40.48,40.49,40.45,40.47,123868.0,30.9763,30.9839,30.9533,30.9686,123868.0
2016-12-05 11:30:00,40.47,40.48,40.43,40.47,146580.0,30.9686,30.9763,30.938,30.9686,146580.0
2016-12-05 11:40:00,40.46,40.47,40.4,40.41,172901.0,30.961,30.9686,30.9151,30.9227,172901.0
2016-12-05 11:50:00,40.41,40.42,40.37,40.4,233609.0,30.9227,30.9304,30.8921,30.9151,233609.0
2016-12-05 12:00:00,40.41,40.42,40.35,40.37,179343.0,30.9227,30.9304,30.8768,30.8921,179343.0
2016-12-05 12:10:00,40.36,40.38,40.36,40.36,120527.0,30.8844,30.8997,30.8844,30.8844,120527.0
2016-12-05 12:20:00,40.36,40.37,40.36,40.36,90451.0,30.8844,30.8921,30.8844,30.8844,90451.0
2016-12-05 12:30:00,40.36,40.39,40.36,40.39,133524.0,30.8844,30.9074,30.8844,30.9074,133524.0
2016-12-05 12:40:00,40.39,40.44,40.38,40.44,215228.0,30.9074,30.9457,30.8997,30.9457,215228.0
2016-12-05 12:50:00,40.44,40.48,40.44,40.48,182497.0,30.9457,30.9763,30.9457,30.9763,182497.0
2016-12-05 13:00:00,40.48,40.52,40.46,40.51,291020.0,30.9763,31.0069,30.961,30.9992,291020.0
2016-12-05 13:10:00,40.51,40.56,40.5,40.56,304412.0,30.9992,31.0375,30.9916,31.0375,304412.0
2016-12-05 13:20:00,40.55,40.6,40.55,40.6,237705.0,31.0298,31.0681,31.0298,31.0681,237705.0
2016-12-05 13:30:00,40.6,40.62,40.59,40.59,208721.0,31.0681,31.0834,31.0604,31.0604,208721.0
2016-12-05 13:40:00,40.59,40.67,40.59,40.63,224404.0,31.0604,31.1217,31.0604,31.0911,224404.0
2016-12-05 13:50:00,40.63,40.65,40.6,40.61,304983.0,31.0911,31.1064,31.0681,31.0758,304983.0
2016-12-05 14:00:00,40.61,40.61,40.59,40.61,260556.0,31.0758,31.0758,31.0604,31.0758,260556.0
2016-12-05 14:10:00,40.61,40.63,40.6,40.63,323147.0,31.0758,31.0911,31.0681,31.0911,323147.0
2016-12-05 14:20:00,40.63,40.69,40.62,40.63,380836.0,31.0911,31.137,31.0834,31.0911,380836.0
2016-12-05 14:30:00,40.62,40.63,40.57,40.59,282097.0,31.0834,31.0911,31.0451,31.0604,282097.0
2016-12-05 14:40:00,40.59,40.62,40.57,40.57,269607.0,31.0604,31.0834,31.0451,31.0451,269607.0
2016-12-05 14:50:00,40.58,40.61,40.57,40.57,267908.0,31.0528,31.0758,31.0451,31.0451,267908.0
2016-12-05 15:00:00,40.58,40.58,40.52,40.54,390121.0,31.0528,31.0528,31.0069,31.0222,390121.0
2016-12-05 15:10:00,40.54,40.55,40.51,40.53,287846.0,31.0222,31.0298,30.9992,31.0145,287846.0
2016-12-05 15:20:00,40.52,40.58,40.52,40.55,355490.0,31.0069,31.0528,31.0069,31.0298,355490.0
2016-12-05 15:30:00,40.55,40.57,40.5,40.51,558881.0,31.0298,31.0451,30.9916,30.9992,558881.0
2016-12-05 15:40:00,40.51,40.59,40.49,40.54,839508.0,30.9992,31.0604,30.9839,31.0222,839508.0
2016-12-05 15:50:00,40.55,40.62,40.5,40.62,2633532.0,31.0298,31.0834,30.9916,31.0834,2633532.0
2016-12-06 09:30:00,40.75,40.77,40.64,40.7,567161.0,31.1829,31.1982,31.0987,31.1446,567161.0
2016-12-06 09:40:00,40.69,40.74,40.68,40.71,411762.0,31.137,31.1752,31.1293,31.1523,411762.0
2016-12-06 09:50:00,40.71,40.73,40.68,40.71,367565.0,31.1523,31.1676,31.1293,31.1523,367565.0
2016-12-06 10:00:00,40.7,40.76,40.68,40.71,398221.0,31.1446,31.1905,31.1293,31.1523,398221.0
2016-12-06 10:10:00,40.71,40.73,40.65,40.66,246202.0,31.1523,31.1676,31.1064,31.114,246202.0
2016-12-06 10:20:00,40.65,40.66,40.61,40.65,188872.0,31.1064,31.114,31.0758,31.1064,188872.0
2016-12-06 10:30:00,40.65,40.68,40.62,40.64,200477.0,31.1064,31.1293,31.0834,31.0987,200477.0
2016-12-06 10:40:00,40.63,40.67,40.6,40.66,176966.0,31.0911,31.1217,31.0681,31.114,176966.0
2016-12-06 10:50:00,40.66,40.66,40.62,40.64,240940.0,31.114,31.114,31.0834,31.0987,240940.0
2016-12-06 11:00:00,40.65,40.66,40.61,40.62,259784.0,31.1064,31.114,31.0758,31.0834,259784.0
2016-12-06 11:10:00,40.63,40.63,40.6,40.61,248612.0,31.0911,31.0911,31.0681,31.0758,248612.0
2016-12-06 11:20:00,40.6,40.64,40.59,40.62,247093.0,31.0681,31.0987,31.0604,31.0834,247093.0
2016-12-06 11:30:00,40.62,40.63,40.53,40.55,210869.0,31.0834,31.0911,31.0145,31.0298,210869.0
2016-12-06 11:40:00,40.55,40.58,40.52,40.58,142413.0,31.0298,31.0528,31.0069,31.0528,142413.0
2016-12-06 11:50:00,40.58,40.58,40.54,40.55,94270.0,31.0528,31.0528,31.0222,31.0298,94270.0
2016-12-06 12:00:00,40.55,40.58,40.54,40.55,149904.0,31.0298,31.0528,31.0222,31.0298,149904.0
2016-12-06 12:10:00,40.55,40.56,40.52,40.52,123587.0,31.0298,31.0375,31.0069,31.0069,123587.0
2016-12-06 12:20:00,40.52,40.53,40.5,40.52,96935.0,31.0069,31.0145,30.9916,31.0069,96935.0
2016-12-06 12:30:00,40.52,40.53,40.5,40.5,155944.0,31.0069,31.0145,30.9916,30.9916,155944.0
2016-12-06 12:40:00,40.5,40.51,40.47,40.49,131729.0,30.9916,30.9992,30.9686,30.9839,131729.0
2016-12-06 12:50:00,40.49,40.49,40.47,40.48,110282.0,30.9839,30.9839,30.9686,30.9763,110282.0
2016-12-06 13:00:00,40.48,40.51,40.48,40.49,103151.0,30.9763,30.9992,30.9763,30.9839,103151.0
2016-12-06 13:10:00,40.49,40.54,40.49,40.53,143107.0,30.9839,31.0222,30.9839,31.0145,143107.0
2016-12-06 13:20:00,40.53,40.54,40.51,40.51,100318.0,31.0145,31.0222,30.9992,30.9992,100318.0
2016-12-06 13:30:00,40.51,40.52,40.5,40.5,77386.0,30.9992,31.0069,30.9916,30.9916,77386.0
2016-12-06 13:40:00,40.51,40.54,40.49,40.54,131601.0,30.9992,31.0222,30.9839,31.0222,131601.0
2016-12-06 13:50:00,40.54,40.54,40.51,40.51,197234.0,31.0222,31.0222,30.9992,30.9992,197234.0
2016-12-06 14:00:00,40.51,40.52,40.49,40.51,178311.0,30.9992,31.0069,30.9839,30.9992,178311.0
2016-12-06 14:10:00,40.51,40.51,40.49,40.49,154824.0,30.9992,30.9992,30.9839,30.9839,154824.0
2016-12-06 14:20:00,40.5,40.51,40.49,40.5,124146.0,30.9916,30.9992,30.9839,30.9916,124146.0
2016-12-06 14:30:00,40.51,40.51,40.49,40.49,137980.0,30.9992,30.9992,30.9839,30.9839,137980.0
2016-12-06 14:40:00,40.49,40.51,40.49,40.5,183963.0,30.9839,30.9992,30.9839,30.9916,183963.0
2016-12-06 14:50:00,40.5,40.5,40.44,40.45,238599.0,30.9916,30.9916,30.9457,30.9533,238599.0
2016-12-06 15:00:00,40.45,40.49,40.44,40.48,291531.0,30.9533,30.9839,30.9457,30.9763,291531.0
2016-12-06 15:10:00,40.48,40.49,40.46,40.47,227759.0,30.9763,30.9839,30.961,30.9686,227759.0
2016-12-06 15:20:00,40.47,40.48,40.46,40.47,232015.0,30.9686,30.9763,30.961,30.9686,232015.0
2016-12-06 15:30:00,40.47,40.49,40.45,40.45,224660.0,30.9686,30.9839,30.9533,30.9533,224660.0
2016-12-06 15:40:00,40.46,40.47,40.42,40.46,510398.0,30.961,30.9686,30.9304,30.961,510398.0
2016-12-06 15:50:00,40.46,40.58,40.45,40.57,1402725.0,30.961,31.0528,30.9533,31.0451,1402725.0
2016-12-07 09:30:00,40.54,40.65,40.52,40.55,361946.0,31.0222,31.1064,31.0069,31.0298,361946.0
2016-12-07 09:40:00,40.55,40.63,40.51,40.63,190038.0,31.0298,31.0911,30.9992,31.0911,190038.0
2016-12-07 09:50:00,40.62,40.66,40.56,40.57,146632.0,31.0834,31.114,31.0375,31.0451,146632.0
2016-12-07 10:00:00,40.57,40.63,40.53,40.59,220543.0,31.0451,31.0911,31.0145,31.0604,220543.0
2016-12-07 10:10:00,40.58,40.65,40.57,40.64,169330.0,31.0528,31.1064,31.0451,31.0987,169330.0
2016-12-07 10:20:00,40.63,40.66,40.62,40.64,176481.0,31.0911,31.114,31.0834,31.0987,176481.0
2016-12-07 10:30:00,40.64,40.68,40.61,40.65,225723.0,31.0987,31.1293,31.0758,31.1064,225723.0
2016-12-07 10:40:00,40.65,40.72,40.63,40.72,214513.0,31.1064,31.1599,31.0911,31.1599,214513.0
2016-12-07 10:50:00,40.72,40.74,40.69,40.71,189705.0,31.1599,31.1752,31.137,31.1523,189705.0
2016-12-07 11:00:00,40.71,40.74,40.7,40.73,167358.0,31.1523,31.1752,31.1446,31.1676,167358.0
2016-12-07 11:10:00,40.72,40.76,40.71,40.73,244331.0,31.1599,31.1905,31.1523,31.1676,244331.0
2016-12-07 11:20:00,40.72,40.76,40.72,40.76,169152.0,31.1599,31.1905,31.1599,31.1905,169152.0
2016-12-07 11:30:00,40.76,40.79,40.74,40.78,235903.0,31.1905,31.2135,31.1752,31.2058,235903.0
2016-12-07 11:40:00,40.78,40.85,40.78,40.85,190276.0,31.2058,31.2594,31.2058,31.2594,190276.0
2016-12-07 11:50:00,40.85,40.89,40.84,40.87,189935.0,31.2594,31.29,31.2518,31.2747,189935.0
2016-12-07 12:00:00,40.88,40.89,40.85,40.89,145792.0,31.2824,31.29,31.2594,31.29,145792.0
2016-12-07 12:10:00,40.89,40.9,40.87,40.89,86906.0,31.29,31.2977,31.2747,31.29,86906.0
2016-12-07 12:20:00,40.89,40.91,40.85,40.87,191946.0,31.29,31.3053,31.2594,31.2747,191946.0
2016-12-07 12:30:00,40.87,40.89,40.86,40.89,136539.0,31.2747,31.29,31.2671,31.29,136539.0
2016-12-07 12:40:00,40.89,40.91,40.88,40.89,114351.0,31.29,31.3053,31.2824,31.29,114351.0
2016-12-07 12:50:00,40.89,40.91,40.87,40.91,103667.0,31.29,31.3053,31.2747,31.3053,103667.0
2016-12-07 13:00:00,40.91,40.92,40.87,40.89,145967.0,31.3053,31.313,31.2747,31.29,145967.0
2016-12-07 13:10:00,40.9,40.92,40.88,40.9,81246.0,31.2977,31.313,31.2824,31.2977,81246.0
2016-12-07 13:20:00,40.9,41.0,40.89,40.98,336289.0,31.2977,31.3742,31.29,31.3589,336289.0
2016-12-07 13:30:00,40.98,41.0,40.96,40.98,139223.0,31.3589,31.3742,31.3436,31.3589,139223.0
2016-12-07 13:40:00,40.98,41.04,40.97,41.04,222125.0,31.3589,31.4048,31.3512,31.4048,222125.0
2016-12-07 13:50:00,41.03,41.16,41.01,41.14,511302.0,31.3971,31.4966,31.3818,31.4813,511302.0
2016-12-07 14:00:00,41.14,41.14,41.08,41.12,341065.0,31.4813,31.4813,31.4354,31.466,341065.0
2016-12-07 14:10:00,41.12,41.15,41.11,41.13,256664.0,31.466,31.489,31.4584,31.4737,256664.0
2016-12-07 14:20:00,41.12,41.13,41.08,41.11,198806.0,31.466,31.4737,31.4354,31.4584,198806.0
2016-12-07 14:30:00,41.11,41.11,41.06,41.07,166742.0,31.4584,31.4584,31.4201,31.4278,166742.0
2016-12-07 14:40:00,41.06,41.09,41.05,41.09,168137.0,31.4201,31.4431,31.4124,31.4431,168137.0
2016-12-07 14:50:00,41.09,41.12,41.08,41.1,170626.0,31.4431,31.466,31.4354,31.4507,170626.0
2016-12-07 15:00:00,41.1,41.13,41.08,41.09,258203.0,31.4507,31.4737,31.4354,31.4431,258203.0
2016-12-07 15:10:00,41.09,41.1,41.07,41.07,120518.0,31.4431,31.4507,31.4278,31.4278,120518.0
2016-12-07 15:20:00,41.08,41.18,41.06,41.18,320042.0,31.4354,31.5119,31.4201,31.5119,320042.0
2016-12-07 15:30:00,41.18,41.27,41.15,41.23,647908.0,31.5119,31.5808,31.489,31.5502,647908.0
2016-12-07 15:40:00,41.23,41.24,41.18,41.18,554476.0,31.5502,31.5578,31.5119,31.5119,554476.0
2016-12-07 15:50:00,41.18,41.28,41.16,41.27,1723934.0,31.5119,31.5885,31.4966,31.5808,1723934.0
2016-12-08 09:30:00,41.07,41.1,40.84,40.87,616088.0,31.4278,31.4507,31.2518,31.2747,616088.0
2016-12-08 09:40:00,40.87,41.0,40.87,41.0,315393.0,31.2747,31.3742,31.2747,31.3742,315393.0
2016-12-08 09:50:00,41.0,41.05,40.99,41.01,218244.0,31.3742,31.4124,31.3665,31.3818,218244.0
2016-12-08 10:00:00,41.02,41.1,41.01,41.1,185931.0,31.3895,31.4507,31.3818,31.4507,185931.0
2016-12-08 10:10:00,41.1,41.11,41.08,41.1,182726.0,31.4507,31.4584,31.4354,31.4507,182726.0
2016-12-08 10:20:00,41.11,41.14,41.09,41.1,189598.0,31.4584,31.4813,31.4431,31.4507,189598.0
2016-12-08 10:30:00,41.1,41.12,41.06,41.09,181159.0,31.4507,31.466,31.4201,31.4431,181159.0
2016-12-08 10:40:00,41.09,41.12,41.07,41.12,201697.0,31.4431,31.466,31.4278,31.466,201697.0
2016-12-08 10:50:00,41.11,41.12,41.05,41.07,170203.0,31.4584,31.466,31.4124,31.4278,170203.0
2016-12-08 11:00:00,41.06,41.08,41.05,41.05,250580.0,31.4201,31.4354,31.4124,31.4124,250580.0
2016-12-08 11:10:00,41.05,41.07,41.02,41.04,144479.0,31.4124,31.4278,31.3895,31.4048,144479.0
2016-12-08 11:20:00,41.04,41.06,41.01,41.03,305115.0,31.4048,31.4201,31.3818,31.3971,305115.0
2016-12-08 11:30:00,41.02,41.07,41.02,41.04,125153.0,31.3895,31.4278,31.3895,31.4048,125153.0
2016-12-08 11:40:00,41.04,41.05,41.01,41.05,118444.0,31.4048,31.4124,31.3818,31.4124,118444.0
2016-12-08 11:50:00,41.04,41.08,41.02,41.08,117659.0,31.4048,31.4354,31.3895,31.4354,117659.0
2016-12-08 12:00:00,41.07,41.1,41.06,41.09,150695.0,31.4278,31.4507,31.4201,31.4431,150695.0
2016-12-08 12:10:00,41.1,41.13,41.08,41.13,215555.0,31.4507,31.4737,31.4354,31.4737,215555.0
2016-12-08 12:20:00,41.13,41.19,41.12,41.15,136950.0,31.4737,31.5196,31.466,31.489,136950.0
2016-12-08 12:30:00,41.16,41.21,41.15,41.18,199939.0,31.4966,31.5349,31.489,31.5119,199939.0
2016-12-08 12:40:00,41.18,41.21,41.16,41.2,121345.0,31.5119,31.5349,31.4966,31.5272,121345.0
2016-12-08 12:50:00,41.19,41.2,41.16,41.2,88244.0,31.5196,31.5272,31.4966,31.5272,88244.0
2016-12-08 13:00:00,41.2,41.21,41.12,41.16,162686.0,31.5272,31.5349,31.466,31.4966,162686.0
2016-12-08 13:10:00,41.16,41.18,41.14,41.16,148597.0,31.4966,31.5119,31.4813,31.4966,148597.0
2016-12-08 13:20:00,41.17,41.17,41.13,41.14,115654.0,31.5043,31.5043,31.4737,31.4813,115654.0
2016-12-08 13:30:00,41.13,41.16,41.12,41.16,98625.0,31.4737,31.4966,31.466,31.4966,98625.0
2016-12-08 13:40:00,41.15,41.18,41.14,41.17,88053.0,31.489,31.5119,31.4813,31.5043,88053.0
2016-12-08 13:50:00,41.17,41.18,41.15,41.15,223983.0,31.5043,31.5119,31.489,31.489,223983.0
2016-12-08 14:00:00,41.16,41.17,41.11,41.14,188129.0,31.4966,31.5043,31.4584,31.4813,188129.0
2016-12-08 14:10:00,41.14,41.15,41.07,41.07,186125.0,31.4813,31.489,31.4278,31.4278,186125.0
2016-12-08 14:20:00,41.08,41.1,41.06,41.07,173806.0,31.4354,31.4507,31.4201,31.4278,173806.0
2016-12-08 14:30:00,41.08,41.09,41.03,41.03,171329.0,31.4354,31.4431,31.3971,31.3971,171329.0
2016-12-08 14:40:00,41.03,41.04,40.98,41.0,260008.0,31.3971,31.4048,31.3589,31.3742,260008.0
2016-12-08 14:50:00,41.0,41.02,40.97,41.0,220736.0,31.3742,31.3895,31.3512,31.3742,220736.0
2016-12-08 15:00:00,40.99,41.05,40.99,41.03,362401.0,31.3665,31.4124,31.3665,31.3971,362401.0
2016-12-08 15:10:00,41.03,41.05,40.99,41.01,247991.0,31.3971,31.4124,31.3665,31.3818,247991.0
2016-12-08 15:20:00,41.01,41.02,40.95,40.96,560107.0,31.3818,31.3895,31.3359,31.3436,560107.0
2016-12-08 15:30:00,40.96,40.98,40.95,40.97,448705.0,31.3436,31.3589,31.3359,31.3512,448705.0
2016-12-08 15:40:00,40.98,41.02,40.96,40.98,752834.0,31.3589,31.3895,31.3436,31.3589,752834.0
2016-12-08 15:50:00,40.98,41.0,40.93,40.98,1098966.0,31.3589,31.3742,31.3206,31.3589,1098966.0
2016-12-09 09:30:00,41.5,41.84,41.29,41.83,3213380.0,31.7568,32.017,31.5961,32.0093,3213380.0
2016-12-09 09:40:00,41.84,42.0,41.81,41.84,1266765.0,32.017,32.1394,31.994,32.017,1266765.0
2016-12-09 09:50:00,41.84,41.9,41.81,41.88,687272.0,32.017,32.0629,31.994,32.0476,687272.0
2016-12-09 10:00:00,41.88,41.99,41.85,41.97,755875.0,32.0476,32.1318,32.0246,32.1165,755875.0
2016-12-09 10:10:00,41.97,41.98,41.91,41.97,520266.0,32.1165,32.1241,32.0705,32.1165,520266.0
2016-12-09 10:20:00,41.97,42.18,41.95,42.17,1573030.0,32.1165,32.2772,32.1012,32.2695,1573030.0
2016-12-09 10:30:00,42.17,42.22,42.07,42.09,604359.0,32.2695,32.3078,32.193,32.2083,604359.0
2016-12-09 10:40:00,42.1,42.11,41.98,42.0,516301.0,32.2159,32.2236,32.1241,32.1394,516301.0
2016-12-09 10:50:00,42.0,42.06,41.97,42.04,440785.0,32.1394,32.1853,32.1165,32.17,440785.0
2016-12-09 11:00:00,42.04,42.08,42.02,42.05,626160.0,32.17,32.2006,32.1547,32.1777,626160.0
2016-12-09 11:10:00,42.05,42.15,42.05,42.1,697921.0,32.1777,32.2542,32.1777,32.2159,697921.0
2016-12-09 11:20:00,42.1,42.11,42.04,42.07,423957.0,32.2159,32.2236,32.17,32.193,423957.0
2016-12-09 11:30:00,42.08,42.1,42.03,42.1,427838.0,32.2006,32.2159,32.1624,32.2159,427838.0
2016-12-09 11:40:00,42.09,42.11,42.06,42.09,464341.0,32.2083,32.2236,32.1853,32.2083,464341.0
2016-12-09 11:50:00,42.09,42.1,42.07,42.08,316350.0,32.2083,32.2159,32.193,32.2006,316350.0
2016-12-09 12:00:00,42.09,42.1,42.06,42.1,563735.0,32.2083,32.2159,32.1853,32.2159,563735.0
2016-12-09 12:10:00,42.09,42.12,42.09,42.12,425134.0,32.2083,32.2312,32.2083,32.2312,425134.0
2016-12-09 12:20:00,42.12,42.15,42.11,42.15,674381.0,32.2312,32.2542,32.2236,32.2542,674381.0
2016-12-09 12:30:00,42.15,42.18,42.14,42.15,483708.0,32.2542,32.2772,32.2465,32.2542,483708.0
2016-12-09 12:40:00,42.14,42.16,42.13,42.16,347756.0,32.2465,32.2618,32.2389,32.2618,347756.0
2016-12-09 12:50:00,42.15,42.17,42.15,42.16,306796.0,32.2542,32.2695,32.2542,32.2618,306796.0
2016-12-09 13:00:00,42.16,42.17,42.07,42.08,608725.0,32.2618,32.2695,32.193,32.2006,608725.0
2016-12-09 13:10:00,42.09,42.11,42.08,42.09,438926.0,32.2083,32.2236,32.2006,32.2083,438926.0
2016-12-09 13:20:00,42.09,42.09,42.02,42.05,334201.0,32.2083,32.2083,32.1547,32.1777,334201.0
2016-12-09 13:30:00,42.05,42.06,42.03,42.05,232945.0,32.1777,32.1853,32.1624,32.1777,232945.0
2016-12-09 13:40:00,42.04,42.06,42.02,42.02,293296.0,32.17,32.1853,32.1547,32.1547,293296.0
2016-12-09 13:50:00,42.02,42.03,41.98,42.0,418322.0,32.1547,32.1624,32.1241,32.1394,418322.0
2016-12-09 14:00:00,42.0,42.0,41.97,41.99,448235.0,32.1394,32.1394,32.1165,32.1318,448235.0
2016-12-09 14:10:00,42.0,42.0,41.94,41.98,428603.0,32.1394,32.1394,32.0935,32.1241,428603.0
2016-12-09 14:20:00,41.97,41.98,41.92,41.95,222623.0,32.1165,32.1241,32.0782,32.1012,222623.0
2016-12-09 14:30:00,41.94,41.99,41.94,41.97,492060.0,32.0935,32.1318,32.0935,32.1165,492060.0
2016-12-09 14:40:00,41.97,41.97,41.91,41.93,307067.0,32.1165,32.1165,32.0705,32.0858,307067.0
2016-12-09 14:50:00,41.93,41.97,41.9,41.97,321251.0,32.0858,32.1165,32.0629,32.1165,321251.0
2016-12-09 15:00:00,41.97,42.0,41.93,41.98,704231.0,32.1165,32.1394,32.0858,32.1241,704231.0
2016-12-09 15:10:00,41.98,42.01,41.97,42.0,465521.0,32.1241,32.1471,32.1165,32.1394,465521.0
2016-12-09 15:20:00,42.0,42.0,41.97,42.0,286391.0,32.1394,32.1394,32.1165,32.1394,286391.0
2016-12-09 15:30:00,42.0,42.01,41.96,41.99,598447.0,32.1394,32.1471,32.1088,32.1318,598447.0
2016-12-09 15:40:00,41.99,41.99,41.93,41.97,819101.0,32.1318,32.1318,32.0858,32.1165,819101.0
2016-12-09 15:50:00,41.97,42.0,41.96,41.99,1939603.0,32.1165,32.1394,32.1088,32.1318,1939603.0
2016-12-12 09:30:00,42.0,42.01,41.91,41.95,957443.0,32.1394,32.1471,32.0705,32.1012,957443.0
2016-12-12 09:40:00,41.95,41.96,41.83,41.84,421536.0,32.1012,32.1088,32.0093,32.017,421536.0
2016-12-12 09:50:00,41.84,41.89,41.8,41.89,566924.0,32.017,32.0552,31.9864,32.0552,566924.0
2016-12-12 10:00:00,41.9,41.97,41.89,41.95,333884.0,32.0629,32.1165,32.0552,32.1012,333884.0
2016-12-12 10:10:00,41.95,41.98,41.9,41.92,418023.0,32.1012,32.1241,32.0629,32.0782,418023.0
2016-12-12 10:20:00,41.92,41.98,41.91,41.94,355579.0,32.0782,32.1241,32.0705,32.0935,355579.0
2016-12-12 10:30:00,41.93,41.97,41.92,41.95,286208.0,32.0858,32.1165,32.0782,32.1012,286208.0
2016-12-12 10:40:00,41.95,41.97,41.84,41.84,328192.0,32.1012,32.1165,32.017,32.017,328192.0
2016-12-12 10:50:00,41.85,41.9,41.82,41.83,344941.0,32.0246,32.0629,32.0017,32.0093,344941.0
2016-12-12 11:00:00,41.83,41.84,41.79,41.8,257367.0,32.0093,32.017,31.9787,31.9864,257367.0
2016-12-12 11:10:00,41.8,41.83,41.77,41.83,226335.0,31.9864,32.0093,31.9634,32.0093,226335.0
2016-12-12 11:20:00,41.83,41.88,41.82,41.86,266555.0,32.0093,32.0476,32.0017,32.0323,266555.0
2016-12-12 11:30:00,41.86,41.87,41.83,41.87,296717.0,32.0323,32.0399,32.0093,32.0399,296717.0
2016-12-12 11:40:00,41.87,41.87,41.81,41.84,282301.0,32.0399,32.0399,31.994,32.017,282301.0
2016-12-12 11:50:00,41.84,41.86,41.78,41.86,286853.0,32.017,32.0323,31.9711,32.0323,286853.0
2016-12-12 12:00:00,41.86,41.86,41.81,41.84,182381.0,32.0323,32.0323,31.994,32.017,182381.0
2016-12-12 12:10:00,41.84,41.86,41.82,41.83,140282.0,32.017,32.0323,32.0017,32.0093,140282.0
2016-12-12 12:20:00,41.83,41.88,41.83,41.87,174049.0,32.0093,32.0476,32.0093,32.0399,174049.0
2016-12-12 12:30:00,41.87,41.89,41.86,41.89,135098.0,32.0399,32.0552,32.0323,32.0552,135098.0
2016-12-12 12:40:00,41.89,41.92,41.88,41.91,186788.0,32.0552,32.0782,32.0476,32.0705,186788.0
2016-12-12 12:50:00,41.91,41.96,41.89,41.96,131571.0,32.0705,32.1088,32.0552,32.1088,131571.0
2016-12-12 13:00:00,41.96,42.0,41.93,42.0,310223.0,32.1088,32.1394,32.0858,32.1394,310223.0
2016-12-12 13:10:00,42.0,42.01,41.93,41.97,257303.0,32.1394,32.1471,32.0858,32.1165,257303.0
2016-12-12 13:20:00,41.97,41.99,41.9,41.91,275129.0,32.1165,32.1318,32.0629,32.0705,275129.0
2016-12-12 13:30:00,41.9,41.92,41.88,41.89,209146.0,32.0629,32.0782,32.0476,32.0552,209146.0
2016-12-12 13:40:00,41.88,41.9,41.86,41.87,179668.0,32.0476,32.0629,32.0323,32.0399,179668.0
2016-12-12 13:50:00,41.88,41.9,41.85,41.87,215331.0,32.0476,32.0629,32.0246,32.0399,215331.0
2016-12-12 14:00:00,41.87,41.92,41.86,41.91,150253.0,32.0399,32.0782,32.0323,32.0705,150253.0
2016-12-12 14:10:00,41.9,41.94,41.87,41.91,214873.0,32.0629,32.0935,32.0399,32.0705,214873.0
2016-12-12 14:20:00,41.9,41.92,41.83,41.84,407759.0,32.0629,32.0782,32.0093,32.017,407759.0
2016-12-12 14:30:00,41.85,41.85,41.77,41.78,276165.0,32.0246,32.0246,31.9634,31.9711,276165.0
2016-12-12 14:40:00,41.78,41.82,41.76,41.77,318040.0,31.9711,32.0017,31.9558,31.9634,318040.0
2016-12-12 14:50:00,41.76,41.78,41.72,41.77,361315.0,31.9558,31.9711,31.9251,31.9634,361315.0
2016-12-12 15:00:00,41.77,41.81,41.75,41.81,317250.0,31.9634,31.994,31.9481,31.994,317250.0
2016-12-12 15:10:00,41.81,41.83,41.77,41.78,372568.0,31.994,32.0093,31.9634,31.9711,372568.0
2016-12-12 15:20:00,41.78,41.83,41.74,41.81,297692.0,31.9711,32.0093,31.9405,31.994,297692.0
2016-12-12 15:30:00,41.81,41.82,41.77,41.82,354718.0,31.994,32.0017,31.9634,32.0017,354718.0
2016-12-12 15:40:00,41.82,41.92,41.81,41.91,537001.0,32.0017,32.0782,31.994,32.0705,537001.0
2016-12-12 15:50:00,41.91,41.97,41.87,41.89,1948886.0,32.0705,32.1165,32.0399,32.0552,1948886.0
2016-12-13 09:30:00,41.71,41.85,41.54,41.57,1321603.0,31.9175,32.0246,31.7874,31.8104,1321603.0
2016-12-13 09:40:00,41.57,41.87,41.56,41.8,649192.0,31.8104,32.0399,31.8027,31.9864,649192.0
2016-12-13 09:50:00,41.8,41.88,41.79,41.88,558704.0,31.9864,32.0476,31.9787,32.0476,558704.0
2016-12-13 10:00:00,41.88,41.96,41.83,41.84,551166.0,32.0476,32.1088,32.0093,32.017,551166.0
2016-12-13 10:10:00,41.84,41.84,41.75,41.77,397774.0,32.017,32.017,31.9481,31.9634,397774.0
2016-12-13 10:20:00,41.77,41.83,41.77,41.82,240351.0,31.9634,32.0093,31.9634,32.0017,240351.0
2016-12-13 10:30:00,41.82,41.84,41.78,41.8,336478.0,32.0017,32.017,31.9711,31.9864,336478.0
2016-12-13 10:40:00,41.81,41.84,41.76,41.83,461608.0,31.994,32.017,31.9558,32.0093,461608.0
2016-12-13 10:50:00,41.83,41.91,41.82,41.82,747718.0,32.0093,32.0705,32.0017,32.0017,747718.0
2016-12-13 11:00:00,41.83,41.83,41.73,41.8,324181.0,32.0093,32.0093,31.9328,31.9864,324181.0
2016-12-13 11:10:00,41.8,41.81,41.67,41.7,355089.0,31.9864,31.994,31.8869,31.9098,355089.0
2016-12-13 11:20:00,41.7,41.86,41.7,41.85,233891.0,31.9098,32.0323,31.9098,32.0246,233891.0
2016-12-13 11:30:00,41.85,41.86,41.77,41.79,263898.0,32.0246,32.0323,31.9634,31.9787,263898.0
2016-12-13 11:40:00,41.79,41.8,41.75,41.77,179943.0,31.9787,31.9864,31.9481,31.9634,179943.0
2016-12-13 11:50:00,41.77,41.83,41.74,41.83,273411.0,31.9634,32.0093,31.9405,32.0093,273411.0
2016-12-13 12:00:00,41.82,41.88,41.82,41.88,220432.0,32.0017,32.0476,32.0017,32.0476,220432.0
2016-12-13 12:10:00,41.88,41.91,41.85,41.87,284586.0,32.0476,32.0705,32.0246,32.0399,284586.0
2016-12-13 12:20:00,41.87,41.9,41.84,41.86,226051.0,32.0399,32.0629,32.017,32.0323,226051.0
2016-12-13 12:30:00,41.86,41.88,41.83,41.86,207875.0,32.0323,32.0476,32.0093,32.0323,207875.0
2016-12-13 12:40:00,41.86,41.86,41.77,41.78,245946.0,32.0323,32.0323,31.9634,31.9711,245946.0
2016-12-13 12:50:00,41.78,41.79,41.72,41.73,387624.0,31.9711,31.9787,31.9251,31.9328,387624.0
2016-12-13 13:00:00,41.73,41.76,41.71,41.72,325497.0,31.9328,31.9558,31.9175,31.9251,325497.0
2016-12-13 13:10:00,41.72,41.73,41.69,41.73,306402.0,31.9251,31.9328,31.9022,31.9328,306402.0
2016-12-13 13:20:00,41.73,41.79,41.72,41.77,287238.0,31.9328,31.9787,31.9251,31.9634,287238.0
2016-12-13 13:30:00,41.77,41.82,41.77,41.8,223734.0,31.9634,32.0017,31.9634,31.9864,223734.0
2016-12-13 13:40:00,41.8,41.82,41.74,41.75,285377.0,31.9864,32.0017,31.9405,31.9481,285377.0
2016-12-13 13:50:00,41.75,41.76,41.67,41.69,477602.0,31.9481,31.9558,31.8869,31.9022,477602.0
2016-12-13 14:00:00,41.68,41.71,41.68,41.7,261547.0,31.8945,31.9175,31.8945,31.9098,261547.0
2016-12-13 14:10:00,41.7,41.7,41.67,41.68,239567.0,31.9098,31.9098,31.8869,31.8945,239567.0
2016-12-13 14:20:00,41.68,41.71,41.67,41.68,232900.0,31.8945,31.9175,31.8869,31.8945,232900.0
2016-12-13 14:30:00,41.68,41.71,41.68,41.68,234865.0,31.8945,31.9175,31.8945,31.8945,234865.0
2016-12-13 14:40:00,41.68,41.69,41.68,41.69,252311.0,31.8945,31.9022,31.8945,31.9022,252311.0
2016-12-13 14:50:00,41.69,41.73,41.68,41.71,359891.0,31.9022,31.9328,31.8945,31.9175,359891.0
2016-12-13 15:00:00,41.72,41.73,41.7,41.72,225619.0,31.9251,31.9328,31.9098,31.9251,225619.0
2016-12-13 15:10:00,41.71,41.75,41.7,41.72,361522.0,31.9175,31.9481,31.9098,31.9251,361522.0
2016-12-13 15:20:00,41.73,41.76,41.72,41.75,288872.0,31.9328,31.9558,31.9251,31.9481,288872.0
2016-12-13 15:30:00,41.75,41.82,41.74,41.77,422994.0,31.9481,32.0017,31.9405,31.9634,422994.0
2016-12-13 15:40:00,41.77,41.79,41.76,41.77,457704.0,31.9634,31.9787,31.9558,31.9634,457704.0
2016-12-13 15:50:00,41.77,41.77,41.69,41.76,1389909.0,31.9634,31.9634,31.9022,31.9558,1389909.0
2016-12-14 09:30:00,41.89,41.99,41.85,41.88,582821.0,32.0552,32.1318,32.0246,32.0476,582821.0
2016-12-14 09:40:00,41.88,41.9,41.72,41.8,306223.0,32.0476,32.0629,31.9251,31.9864,306223.0
2016-12-14 09:50:00,41.8,41.81,41.73,41.79,398182.0,31.9864,31.994,31.9328,31.9787,398182.0
2016-12-14 10:00:00,41.79,41.85,41.76,41.76,271824.0,31.9787,32.0246,31.9558,31.9558,271824.0
2016-12-14 10:10:00,41.76,41.78,41.7,41.72,238292.0,31.9558,31.9711,31.9098,31.9251,238292.0
2016-12-14 10:20:00,41.72,41.78,41.71,41.75,169567.0,31.9251,31.9711,31.9175,31.9481,169567.0
2016-12-14 10:30:00,41.75,41.79,41.74,41.77,202095.0,31.9481,31.9787,31.9405,31.9634,202095.0
2016-12-14 10:40:00,41.77,41.83,41.72,41.83,243462.0,31.9634,32.0093,31.9251,32.0093,243462.0
2016-12-14 10:50:00,41.83,41.86,41.79,41.84,217748.0,32.0093,32.0323,31.9787,32.017,217748.0
2016-12-14 11:00:00,41.84,41.85,41.75,41.8,217593.0,32.017,32.0246,31.9481,31.9864,217593.0
2016-12-14 11:10:00,41.79,41.8,41.75,41.75,180061.0,31.9787,31.9864,31.9481,31.9481,180061.0
2016-12-14 11:20:00,41.75,41.77,41.72,41.77,214805.0,31.9481,31.9634,31.9251,31.9634,214805.0
2016-12-14 11:30:00,41.77,41.81,41.75,41.77,177549.0,31.9634,31.994,31.9481,31.9634,177549.0
2016-12-14 11:40:00,41.77,41.86,41.77,41.81,236819.0,31.9634,32.0323,31.9634,31.994,236819.0
2016-12-14 11:50:00,41.81,41.82,41.79,41.81,168146.0,31.994,32.0017,31.9787,31.994,168146.0
2016-12-14 12:00:00,41.8,41.84,41.8,41.81,120807.0,31.9864,32.017,31.9864,31.994,120807.0
2016-12-14 12:10:00,41.81,41.84,41.8,41.82,117999.0,31.994,32.017,31.9864,32.0017,117999.0
2016-12-14 12:20:00,41.81,41.85,41.8,41.83,146026.0,31.994,32.0246,31.9864,32.0093,146026.0
2016-12-14 12:30:00,41.82,41.85,41.8,41.83,140049.0,32.0017,32.0246,31.9864,32.0093,140049.0
2016-12-14 12:40:00,41.83,41.85,41.79,41.8,142999.0,32.0093,32.0246,31.9787,31.9864,142999.0
2016-12-14 12:50:00,41.8,41.81,41.78,41.8,138841.0,31.9864,31.994,31.9711,31.9864,138841.0
2016-12-14 13:00:00,41.8,41.82,41.78,41.81,147961.0,31.9864,32.0017,31.9711,31.994,147961.0
2016-12-14 13:10:00,41.8,41.82,41.79,41.81,129972.0,31.9864,32.0017,31.9787,31.994,129972.0
2016-12-14 13:20:00,41.81,41.83,41.79,41.83,112493.0,31.994,32.0093,31.9787,32.0093,112493.0
2016-12-14 13:30:00,41.82,41.83,41.76,41.76,187697.0,32.0017,32.0093,31.9558,31.9558,187697.0
2016-12-14 13:40:00,41.77,41.78,41.73,41.74,185915.0,31.9634,31.9711,31.9328,31.9405,185915.0
2016-12-14 13:50:00,41.73,41.8,41.72,41.73,199334.0,31.9328,31.9864,31.9251,31.9328,199334.0
2016-12-14 14:00:00,41.73,41.76,41.47,41.56,702821.0,31.9328,31.9558,31.7338,31.8027,702821.0
2016-12-14 14:10:00,41.56,41.57,41.4,41.45,602859.0,31.8027,31.8104,31.6803,31.7185,602859.0
2016-12-14 14:20:00,41.44,41.5,41.32,41.36,493542.0,31.7109,31.7568,31.6191,31.6497,493542.0
2016-12-14 14:30:00,41.35,41.44,41.35,41.43,370417.0,31.642,31.7109,31.642,31.7032,370417.0
2016-12-14 14:40:00,41.44,41.46,41.36,41.4,517683.0,31.7109,31.7262,31.6497,31.6803,517683.0
2016-12-14 14:50:00,41.4,41.43,41.22,41.22,597614.0,31.6803,31.7032,31.5425,31.5425,597614.0
2016-12-14 15:00:00,41.23,41.29,41.16,41.16,641955.0,31.5502,31.5961,31.4966,31.4966,641955.0
2016-12-14 15:10:00,41.17,41.22,41.06,41.09,773067.0,31.5043,31.5425,31.4201,31.4431,773067.0
2016-12-14 15:20:00,41.09,41.21,41.08,41.19,452997.0,31.4431,31.5349,31.4354,31.5196,452997.0
2016-12-14 15:30:00,41.19,41.41,41.19,41.38,846741.0,31.5196,31.6879,31.5196,31.665,846741.0
2016-12-14 15:40:00,41.38,41.39,41.21,41.23,652971.0,31.665,31.6726,31.5349,31.5502,652971.0
2016-12-14 15:50:00,41.23,41.23,41.11,41.21,1767412.0,31.5502,31.5502,31.4584,31.5349,1767412.0
2016-12-15 09:30:00,41.14,41.6,41.09,41.5,1018454.0,31.4813,31.8333,31.4431,31.7568,1018454.0
2016-12-15 09:40:00,41.5,41.5,41.39,41.45,467855.0,31.7568,31.7568,31.6726,31.7185,467855.0
2016-12-15 09:50:00,41.45,41.65,41.4,41.63,582399.0,31.7185,31.8716,31.6803,31.8563,582399.0
2016-12-15 10:00:00,41.63,41.7,41.58,41.7,545908.0,31.8563,31.9098,31.818,31.9098,545908.0
2016-12-15 10:10:00,41.7,41.73,41.61,41.73,597971.0,31.9098,31.9328,31.841,31.9328,597971.0
2016-12-15 10:20:00,41.72,41.73,41.63,41.66,472540.0,31.9251,31.9328,31.8563,31.8792,472540.0
2016-12-15 10:30:00,41.67,41.79,41.67,41.79,256148.0,31.8869,31.9787,31.8869,31.9787,256148.0
2016-12-15 10:40:00,41.78,41.78,41.71,41.71,279964.0,31.9711,31.9711,31.9175,31.9175,279964.0
2016-12-15 10:50:00,41.72,41.73,41.67,41.72,314822.0,31.9251,31.9328,31.8869,31.9251,314822.0
2016-12-15 11:00:00,41.73,41.76,41.68,41.73,258925.0,31.9328,31.9558,31.8945,31.9328,258925.0
2016-12-15 11:10:00,41.73,41.81,41.73,41.77,469278.0,31.9328,31.994,31.9328,31.9634,469278.0
2016-12-15 11:20:00,41.78,41.81,41.74,41.74,351440.0,31.9711,31.994,31.9405,31.9405,351440.0
2016-12-15 11:30:00,41.74,41.78,41.69,41.7,226989.0,31.9405,31.9711,31.9022,31.9098,226989.0
2016-12-15 11:40:00,41.71,41.72,41.65,41.71,164913.0,31.9175,31.9251,31.8716,31.9175,164913.0
2016-12-15 11:50:00,41.7,41.71,41.64,41.69,223835.0,31.9098,31.9175,31.8639,31.9022,223835.0
2016-12-15 12:00:00,41.68,41.72,41.6,41.68,236698.0,31.8945,31.9251,31.8333,31.8945,236698.0
2016-12-15 12:10:00,41.68,41.7,41.63,41.66,233745.0,31.8945,31.9098,31.8563,31.8792,233745.0
2016-12-15 12:20:00,41.66,41.67,41.6,41.6,183551.0,31.8792,31.8869,31.8333,31.8333,183551.0
2016-12-15 12:30:00,41.6,41.66,41.59,41.61,159659.0,31.8333,31.8792,31.8257,31.841,159659.0
2016-12-15 12:40:00,41.62,41.66,41.6,41.63,208816.0,31.8486,31.8792,31.8333,31.8563,208816.0
2016-12-15 12:50:00,41.63,41.65,41.57,41.59,249675.0,31.8563,31.8716,31.8104,31.8257,249675.0
2016-12-15 13:00:00,41.59,41.61,41.56,41.59,192264.0,31.8257,31.841,31.8027,31.8257,192264.0
2016-12-15 13:10:00,41.6,41.61,41.55,41.55,155157.0,31.8333,31.841,31.7951,31.7951,155157.0
2016-12-15 13:20:00,41.55,41.57,41.52,41.56,139566.0,31.7951,31.8104,31.7721,31.8027,139566.0
2016-12-15 13:30:00,41.57,41.57,41.52,41.54,150567.0,31.8104,31.8104,31.7721,31.7874,150567.0
2016-12-15 13:40:00,41.54,41.54,41.48,41.5,147083.0,31.7874,31.7874,31.7415,31.7568,147083.0
2016-12-15 13:50:00,41.49,41.51,41.43,41.47,175427.0,31.7491,31.7645,31.7032,31.7338,175427.0
2016-12-15 14:00:00,41.47,41.54,41.46,41.52,265424.0,31.7338,31.7874,31.7262,31.7721,265424.0
2016-12-15 14:10:00,41.51,41.56,41.51,41.55,158132.0,31.7645,31.8027,31.7645,31.7951,158132.0
2016-12-15 14:20:00,41.55,41.56,41.48,41.54,152904.0,31.7951,31.8027,31.7415,31.7874,152904.0
2016-12-15 14:30:00,41.54,41.56,41.52,41.55,165917.0,31.7874,31.8027,31.7721,31.7951,165917.0
2016-12-15 14:40:00,41.55,41.57,41.51,41.52,170832.0,31.7951,31.8104,31.7645,31.7721,170832.0
2016-12-15 14:50:00,41.52,41.56,41.5,41.51,173575.0,31.7721,31.8027,31.7568,31.7645,173575.0
2016-12-15 15:00:00,41.51,41.58,41.5,41.52,258542.0,31.7645,31.818,31.7568,31.7721,258542.0
2016-12-15 15:10:00,41.52,41.53,41.49,41.51,204283.0,31.7721,31.7798,31.7491,31.7645,204283.0
2016-12-15 15:20:00,41.51,41.54,41.5,41.52,288778.0,31.7645,31.7874,31.7568,31.7721,288778.0
2016-12-15 15:30:00,41.52,41.57,41.51,41.57,356675.0,31.7721,31.8104,31.7645,31.8104,356675.0
2016-12-15 15:40:00,41.57,41.59,41.53,41.55,561586.0,31.8104,31.8257,31.7798,31.7951,561586.0
2016-12-15 15:50:00,41.55,41.58,41.51,41.54,934283.0,31.7951,31.818,31.7645,31.7874,934283.0
2016-12-16 09:30:00,41.61,41.76,41.54,41.66,4006892.0,31.841,31.9558,31.7874,31.8792,4006892.0
2016-12-16 09:40:00,41.66,41.66,41.54,41.56,303949.0,31.8792,31.8792,31.7874,31.8027,303949.0
2016-12-16 09:50:00,41.56,41.64,41.54,41.55,357947.0,31.8027,31.8639,31.7874,31.7951,357947.0
2016-12-16 10:00:00,41.55,41.61,41.52,41.59,224078.0,31.7951,31.841,31.7721,31.8257,224078.0
2016-12-16 10:10:00,41.58,41.64,41.58,41.63,185258.0,31.818,31.8639,31.818,31.8563,185258.0
2016-12-16 10:20:00,41.62,41.63,41.58,41.58,146812.0,31.8486,31.8563,31.818,31.818,146812.0
2016-12-16 10:30:00,41.59,41.63,41.57,41.61,261824.0,31.8257,31.8563,31.8104,31.841,261824.0
2016-12-16 10:40:00,41.61,41.62,41.55,41.55,205757.0,31.841,31.8486,31.7951,31.7951,205757.0
2016-12-16 10:50:00,41.55,41.62,41.54,41.61,207615.0,31.7951,31.8486,31.7874,31.841,207615.0
2016-12-16 11:00:00,41.6,41.61,41.48,41.5,191224.0,31.8333,31.841,31.7415,31.7568,191224.0
2016-12-16 11:10:00,41.5,41.58,41.5,41.53,165667.0,31.7568,31.818,31.7568,31.7798,165667.0
2016-12-16 11:20:00,41.53,41.61,41.5,41.6,241314.0,31.7798,31.841,31.7568,31.8333,241314.0
2016-12-16 11:30:00,41.59,41.65,41.59,41.63,219612.0,31.8257,31.8716,31.8257,31.8563,219612.0
2016-12-16 11:40:00,41.64,41.66,41.61,41.64,173679.0,31.8639,31.8792,31.841,31.8639,173679.0
2016-12-16 11:50:00,41.64,41.66,41.57,41.58,257605.0,31.8639,31.8792,31.8104,31.818,257605.0
2016-12-16 12:00:00,41.58,41.58,41.51,41.51,207805.0,31.818,31.818,31.7645,31.7645,207805.0
2016-12-16 12:10:00,41.52,41.6,41.51,41.54,196912.0,31.7721,31.8333,31.7645,31.7874,196912.0
2016-12-16 12:20:00,41.55,41.58,41.53,41.58,80196.0,31.7951,31.818,31.7798,31.818,80196.0
2016-12-16 12:30:00,41.58,41.62,41.55,41.62,150216.0,31.818,31.8486,31.7951,31.8486,150216.0
2016-12-16 12:40:00,41.61,41.63,41.59,41.62,179131.0,31.841,31.8563,31.8257,31.8486,179131.0
2016-12-16 12:50:00,41.62,41.62,41.56,41.59,132813.0,31.8486,31.8486,31.8027,31.8257,132813.0
2016-12-16 13:00:00,41.59,41.61,41.59,41.61,156296.0,31.8257,31.841,31.8257,31.841,156296.0
2016-12-16 13:10:00,41.6,41.61,41.55,41.58,156892.0,31.8333,31.841,31.7951,31.818,156892.0
2016-12-16 13:20:00,41.59,41.59,41.55,41.57,142412.0,31.8257,31.8257,31.7951,31.8104,142412.0
2016-12-16 13:30:00,41.58,41.62,41.57,41.6,135907.0,31.818,31.8486,31.8104,31.8333,135907.0
2016-12-16 13:40:00,41.61,41.62,41.59,41.62,142890.0,31.841,31.8486,31.8257,31.8486,142890.0
2016-12-16 13:50:00,41.62,41.63,41.57,41.6,145060.0,31.8486,31.8563,31.8104,31.8333,145060.0
2016-12-16 14:00:00,41.6,41.67,41.59,41.66,155692.0,31.8333,31.8869,31.8257,31.8792,155692.0
2016-12-16 14:10:00,41.66,41.67,41.61,41.63,215067.0,31.8792,31.8869,31.841,31.8563,215067.0
2016-12-16 14:20:00,41.63,41.67,41.62,41.64,248244.0,31.8563,31.8869,31.8486,31.8639,248244.0
2016-12-16 14:30:00,41.63,41.66,41.62,41.64,165046.0,31.8563,31.8792,31.8486,31.8639,165046.0
2016-12-16 14:40:00,41.65,41.7,41.64,41.68,200758.0,31.8716,31.9098,31.8639,31.8945,200758.0
2016-12-16 14:50:00,41.69,41.73,41.67,41.7,194812.0,31.9022,31.9328,31.8869,31.9098,194812.0
2016-12-16 15:00:00,41.7,41.72,41.62,41.63,187179.0,31.9098,31.9251,31.8486,31.8563,187179.0
2016-12-16 15:10:00,41.63,41.63,41.6,41.61,153546.0,31.8563,31.8563,31.8333,31.841,153546.0
2016-12-16 15:20:00,41.61,41.66,41.6,41.65,177008.0,31.841,31.8792,31.8333,31.8716,177008.0
2016-12-16 15:30:00,41.65,41.69,41.64,41.68,273195.0,31.8716,31.9022,31.8639,31.8945,273195.0
2016-12-16 15:40:00,41.68,41.7,41.62,41.68,523643.0,31.8945,31.9098,31.8486,31.8945,523643.0
2016-12-16 15:50:00,41.68,41.74,41.66,41.73,1164234.0,31.8945,31.9405,31.8792,31.9328,1164234.0
2016-12-19 09:30:00,41.68,41.74,41.58,41.6,496169.0,31.8945,31.9405,31.818,31.8333,496169.0
2016-12-19 09:40:00,41.6,41.75,41.6,41.73,352212.0,31.8333,31.9481,31.8333,31.9328,352212.0
2016-12-19 09:50:00,41.72,41.79,41.72,41.79,215991.0,31.9251,31.9787,31.9251,31.9787,215991.0
2016-12-19 10:00:00,41.79,41.8,41.74,41.74,198032.0,31.9787,31.9864,31.9405,31.9405,198032.0
2016-12-19 10:10:00,41.75,41.78,41.7,41.71,126633.0,31.9481,31.9711,31.9098,31.9175,126633.0
2016-12-19 10:20:00,41.71,41.71,41.62,41.63,188997.0,31.9175,31.9175,31.8486,31.8563,188997.0
2016-12-19 10:30:00,41.63,41.65,41.61,41.65,133000.0,31.8563,31.8716,31.841,31.8716,133000.0
2016-12-19 10:40:00,41.65,41.68,41.63,41.66,165875.0,31.8716,31.8945,31.8563,31.8792,165875.0
2016-12-19 10:50:00,41.67,41.68,41.62,41.65,151491.0,31.8869,31.8945,31.8486,31.8716,151491.0
2016-12-19 11:00:00,41.64,41.7,41.63,41.7,146519.0,31.8639,31.9098,31.8563,31.9098,146519.0
2016-12-19 11:10:00,41.7,41.79,41.68,41.79,406826.0,31.9098,31.9787,31.8945,31.9787,406826.0
2016-12-19 11:20:00,41.79,41.8,41.73,41.76,182827.0,31.9787,31.9864,31.9328,31.9558,182827.0
2016-12-19 11:30:00,41.76,41.76,41.7,41.7,121202.0,31.9558,31.9558,31.9098,31.9098,121202.0
2016-12-19 11:40:00,41.7,41.77,41.67,41.75,139312.0,31.9098,31.9634,31.8869,31.9481,139312.0
2016-12-19 11:50:00,41.75,41.76,41.72,41.74,134268.0,31.9481,31.9558,31.9251,31.9405,134268.0
2016-12-19 12:00:00,41.75,41.8,41.74,41.8,76396.0,31.9481,31.9864,31.9405,31.9864,76396.0
2016-12-19 12:10:00,41.8,41.8,41.73,41.76,178344.0,31.9864,31.9864,31.9328,31.9558,178344.0
2016-12-19 12:20:00,41.77,41.77,41.72,41.73,97974.0,31.9634,31.9634,31.9251,31.9328,97974.0
2016-12-19 12:30:00,41.73,41.74,41.69,41.69,114719.0,31.9328,31.9405,31.9022,31.9022,114719.0
2016-12-19 12:40:00,41.7,41.7,41.66,41.68,127535.0,31.9098,31.9098,31.8792,31.8945,127535.0
2016-12-19 12:50:00,41.68,41.73,41.66,41.71,135574.0,31.8945,31.9328,31.8792,31.9175,135574.0
2016-12-19 13:00:00,41.71,41.73,41.7,41.73,52956.0,31.9175,31.9328,31.9098,31.9328,52956.0
2016-12-19 13:10:00,41.73,41.73,41.68,41.68,116919.0,31.9328,31.9328,31.8945,31.8945,116919.0
2016-12-19 13:20:00,41.68,41.73,41.68,41.72,124400.0,31.8945,31.9328,31.8945,31.9251,124400.0
2016-12-19 13:30:00,41.71,41.73,41.67,41.69,92798.0,31.9175,31.9328,31.8869,31.9022,92798.0
2016-12-19 13:40:00,41.69,41.71,41.67,41.7,159425.0,31.9022,31.9175,31.8869,31.9098,159425.0
2016-12-19 13:50:00,41.69,41.7,41.67,41.69,117853.0,31.9022,31.9098,31.8869,31.9022,117853.0
2016-12-19 14:00:00,41.68,41.71,41.67,41.68,147495.0,31.8945,31.9175,31.8869,31.8945,147495.0
2016-12-19 14:10:00,41.69,41.72,41.67,41.7,156363.0,31.9022,31.9251,31.8869,31.9098,156363.0
2016-12-19 14:20:00,41.7,41.7,41.69,41.69,71992.0,31.9098,31.9098,31.9022,31.9022,71992.0
2016-12-19 14:30:00,41.69,41.71,41.67,41.71,189576.0,31.9022,31.9175,31.8869,31.9175,189576.0
2016-12-19 14:40:00,41.7,41.72,41.67,41.7,156330.0,31.9098,31.9251,31.8869,31.9098,156330.0
2016-12-19 14:50:00,41.7,41.71,41.68,41.71,135394.0,31.9098,31.9175,31.8945,31.9175,135394.0
2016-12-19 15:00:00,41.7,41.71,41.68,41.71,160926.0,31.9098,31.9175,31.8945,31.9175,160926.0
2016-12-19 15:10:00,41.7,41.71,41.68,41.68,122112.0,31.9098,31.9175,31.8945,31.8945,122112.0
2016-12-19 15:20:00,41.69,41.71,41.68,41.7,230988.0,31.9022,31.9175,31.8945,31.9098,230988.0
2016-12-19 15:30:00,41.69,41.71,41.68,41.69,218822.0,31.9022,31.9175,31.8945,31.9022,218822.0
2016-12-19 15:40:00,41.69,41.72,41.67,41.68,261206.0,31.9022,31.9251,31.8869,31.8945,261206.0
2016-12-19 15:50:00,41.68,41.7,41.66,41.67,732108.0,31.8945,31.9098,31.8792,31.8869,732108.0
2016-12-20 09:30:00,41.69,41.72,41.44,41.61,786516.0,31.9022,31.9251,31.7109,31.841,786516.0
2016-12-20 09:40:00,41.61,41.72,41.59,41.68,270857.0,31.841,31.9251,31.8257,31.8945,270857.0
2016-12-20 09:50:00,41.68,41.72,41.66,41.68,260025.0,31.8945,31.9251,31.8792,31.8945,260025.0
2016-12-20 10:00:00,41.68,41.69,41.55,41.55,178789.0,31.8945,31.9022,31.7951,31.7951,178789.0
2016-12-20 10:10:00,41.56,41.59,41.51,41.51,271276.0,31.8027,31.8257,31.7645,31.7645,271276.0
2016-12-20 10:20:00,41.52,41.53,41.5,41.52,168957.0,31.7721,31.7798,31.7568,31.7721,168957.0
2016-12-20 10:30:00,41.52,41.6,41.5,41.53,265808.0,31.7721,31.8333,31.7568,31.7798,265808.0
2016-12-20 10:40:00,41.52,41.53,41.47,41.51,213914.0,31.7721,31.7798,31.7338,31.7645,213914.0
2016-12-20 10:50:00,41.51,41.57,41.5,41.54,226765.0,31.7645,31.8104,31.7568,31.7874,226765.0
2016-12-20 11:00:00,41.54,41.55,41.49,41.53,203623.0,31.7874,31.7951,31.7491,31.7798,203623.0
2016-12-20 11:10:00,41.52,41.56,41.49,41.53,435440.0,31.7721,31.8027,31.7491,31.7798,435440.0
2016-12-20 11:20:00,41.54,41.55,41.48,41.48,220648.0,31.7874,31.7951,31.7415,31.7415,220648.0
2016-12-20 11:30:00,41.49,41.51,41.45,41.47,322838.0,31.7491,31.7645,31.7185,31.7338,322838.0
2016-12-20 11:40:00,41.46,41.51,41.46,41.49,125654.0,31.7262,31.7645,31.7262,31.7491,125654.0
2016-12-20 11:50:00,41.48,41.55,41.47,41.54,200748.0,31.7415,31.7951,31.7338,31.7874,200748.0
2016-12-20 12:00:00,41.54,41.54,41.51,41.52,204397.0,31.7874,31.7874,31.7645,31.7721,204397.0
2016-12-20 12:10:00,41.52,41.55,41.52,41.52,186799.0,31.7721,31.7951,31.7721,31.7721,186799.0
2016-12-20 12:20:00,41.52,41.54,41.5,41.52,152731.0,31.7721,31.7874,31.7568,31.7721,152731.0
2016-12-20 12:30:00,41.52,41.54,41.51,41.53,115410.0,31.7721,31.7874,31.7645,31.7798,115410.0
2016-12-20 12:40:00,41.54,41.56,41.52,41.54,180114.0,31.7874,31.8027,31.7721,31.7874,180114.0
2016-12-20 12:50:00,41.55,41.55,41.53,41.53,55211.0,31.7951,31.7951,31.7798,31.7798,55211.0
2016-12-20 13:00:00,41.53,41.54,41.5,41.52,108814.0,31.7798,31.7874,31.7568,31.7721,108814.0
2016-12-20 13:10:00,41.51,41.55,41.49,41.52,114350.0,31.7645,31.7951,31.7491,31.7721,114350.0
2016-12-20 13:20:00,41.52,41.56,41.52,41.54,95318.0,31.7721,31.8027,31.7721,31.7874,95318.0
2016-12-20 13:30:00,41.54,41.57,41.53,41.55,268148.0,31.7874,31.8104,31.7798,31.7951,268148.0
2016-12-20 13:40:00,41.55,41.57,41.53,41.54,126106.0,31.7951,31.8104,31.7798,31.7874,126106.0
2016-12-20 13:50:00,41.54,41.58,41.53,41.56,102129.0,31.7874,31.818,31.7798,31.8027,102129.0
2016-12-20 14:00:00,41.57,41.59,41.54,41.57,102789.0,31.8104,31.8257,31.7874,31.8104,102789.0
2016-12-20 14:10:00,41.57,41.59,41.54,41.54,114540.0,31.8104,31.8257,31.7874,31.7874,114540.0
2016-12-20 14:20:00,41.55,41.57,41.54,41.55,87902.0,31.7951,31.8104,31.7874,31.7951,87902.0
2016-12-20 14:30:00,41.56,41.56,41.51,41.55,126727.0,31.8027,31.8027,31.7645,31.7951,126727.0
2016-12-20 14:40:00,41.55,41.57,41.53,41.54,130874.0,31.7951,31.8104,31.7798,31.7874,130874.0
2016-12-20 14:50:00,41.54,41.57,41.51,41.54,198811.0,31.7874,31.8104,31.7645,31.7874,198811.0
2016-12-20 15:00:00,41.55,41.6,41.54,41.59,287870.0,31.7951,31.8333,31.7874,31.8257,287870.0
2016-12-20 15:10:00,41.6,41.62,41.57,41.59,155982.0,31.8333,31.8486,31.8104,31.8257,155982.0
2016-12-20 15:20:00,41.58,41.61,41.56,41.6,384084.0,31.818,31.841,31.8027,31.8333,384084.0
2016-12-20 15:30:00,41.61,41.63,41.59,41.61,291588.0,31.841,31.8563,31.8257,31.841,291588.0
2016-12-20 15:40:00,41.61,41.62,41.58,41.61,319087.0,31.841,31.8486,31.818,31.841,319087.0
2016-12-20 15:50:00,41.61,41.67,41.57,41.66,699248.0,31.841,31.8869,31.8104,31.8792,699248.0
2016-12-21 09:30:00,41.6,41.84,41.6,41.78,527403.0,31.8333,32.017,31.8333,31.9711,527403.0
2016-12-21 09:40:00,41.77,41.78,41.72,41.75,299719.0,31.9634,31.9711,31.9251,31.9481,299719.0
2016-12-21 09:50:00,41.75,41.76,41.73,41.76,237801.0,31.9481,31.9558,31.9328,31.9558,237801.0
2016-12-21 10:00:00,41.76,41.77,41.7,41.75,223916.0,31.9558,31.9634,31.9098,31.9481,223916.0
2016-12-21 10:10:00,41.75,41.76,41.72,41.73,95097.0,31.9481,31.9558,31.9251,31.9328,95097.0
2016-12-21 10:20:00,41.73,41.76,41.71,41.71,150443.0,31.9328,31.9558,31.9175,31.9175,150443.0
2016-12-21 10:30:00,41.71,41.74,41.7,41.7,169318.0,31.9175,31.9405,31.9098,31.9098,169318.0
2016-12-21 10:40:00,41.71,41.73,41.68,41.73,166692.0,31.9175,31.9328,31.8945,31.9328,166692.0
2016-12-21 10:50:00,41.74,41.74,41.7,41.72,132842.0,31.9405,31.9405,31.9098,31.9251,132842.0
2016-12-21 11:00:00,41.72,41.73,41.67,41.67,163283.0,31.9251,31.9328,31.8869,31.8869,163283.0
2016-12-21 11:10:00,41.68,41.7,41.62,41.64,183627.0,31.8945,31.9098,31.8486,31.8639,183627.0
2016-12-21 11:20:00,41.64,41.67,41.61,41.67,139009.0,31.8639,31.8869,31.841,31.8869,139009.0
2016-12-21 11:30:00,41.67,41.69,41.64,41.68,127603.0,31.8869,31.9022,31.8639,31.8945,127603.0
2016-12-21 11:40:00,41.69,41.69,41.64,41.65,72869.0,31.9022,31.9022,31.8639,31.8716,72869.0
2016-12-21 11:50:00,41.66,41.66,41.61,41.64,106699.0,31.8792,31.8792,31.841,31.8639,106699.0
2016-12-21 12:00:00,41.63,41.65,41.61,41.64,149463.0,31.8563,31.8716,31.841,31.8639,149463.0
2016-12-21 12:10:00,41.65,41.67,41.64,41.65,130573.0,31.8716,31.8869,31.8639,31.8716,130573.0
2016-12-21 12:20:00,41.66,41.67,41.63,41.63,207442.0,31.8792,31.8869,31.8563,31.8563,207442.0
2016-12-21 12:30:00,41.64,41.66,41.63,41.65,177354.0,31.8639,31.8792,31.8563,31.8716,177354.0
2016-12-21 12:40:00,41.65,41.67,41.63,41.64,118431.0,31.8716,31.8869,31.8563,31.8639,118431.0
2016-12-21 12:50:00,41.63,41.65,41.61,41.63,119200.0,31.8563,31.8716,31.841,31.8563,119200.0
2016-12-21 13:00:00,41.63,41.66,41.61,41.61,108253.0,31.8563,31.8792,31.841,31.841,108253.0
2016-12-21 13:10:00,41.61,41.61,41.55,41.57,181950.0,31.841,31.841,31.7951,31.8104,181950.0
2016-12-21 13:20:00,41.58,41.61,41.57,41.61,91922.0,31.818,31.841,31.8104,31.841,91922.0
2016-12-21 13:30:00,41.6,41.62,41.57,41.59,104262.0,31.8333,31.8486,31.8104,31.8257,104262.0
2016-12-21 13:40:00,41.59,41.6,41.56,41.57,96073.0,31.8257,31.8333,31.8027,31.8104,96073.0
2016-12-21 13:50:00,41.57,41.58,41.53,41.56,240625.0,31.8104,31.818,31.7798,31.8027,240625.0
2016-12-21 14:00:00,41.56,41.6,41.55,41.59,116481.0,31.8027,31.8333,31.7951,31.8257,116481.0
2016-12-21 14:10:00,41.59,41.6,41.56,41.58,108857.0,31.8257,31.8333,31.8027,31.818,108857.0
2016-12-21 14:20:00,41.57,41.58,41.54,41.54,217381.0,31.8104,31.818,31.7874,31.7874,217381.0
2016-12-21 14:30:00,41.54,41.57,41.52,41.57,359401.0,31.7874,31.8104,31.7721,31.8104,359401.0
2016-12-21 14:40:00,41.56,41.63,41.56,41.61,310747.0,31.8027,31.8563,31.8027,31.841,310747.0
2016-12-21 14:50:00,41.61,41.62,41.6,41.6,118801.0,31.841,31.8486,31.8333,31.8333,118801.0
2016-12-21 15:00:00,41.61,41.63,41.59,41.61,248847.0,31.841,31.8563,31.8257,31.841,248847.0
2016-12-21 15:10:00,41.62,41.62,41.59,41.61,265350.0,31.8486,31.8486,31.8257,31.841,265350.0
2016-12-21 15:20:00,41.6,41.62,41.57,41.59,302778.0,31.8333,31.8486,31.8104,31.8257,302778.0
2016-12-21 15:30:00,41.59,41.6,41.54,41.55,200643.0,31.8257,31.8333,31.7874,31.7951,200643.0
2016-12-21 15:40:00,41.55,41.6,41.54,41.59,247924.0,31.7951,31.8333,31.7874,31.8257,247924.0
2016-12-21 15:50:00,41.59,41.59,41.53,41.56,998236.0,31.8257,31.8257,31.7798,31.8027,998236.0
2016-12-22 09:30:00,41.6,41.62,41.34,41.37,576622.0,31.8333,31.8486,31.6344,31.6573,576622.0
2016-12-22 09:40:00,41.37,41.42,41.36,41.41,230368.0,31.6573,31.6956,31.6497,31.6879,230368.0
2016-12-22 09:50:00,41.41,41.43,41.08,41.32,1276329.0,31.6879,31.7032,31.4354,31.6191,1276329.0
2016-12-22 10:00:00,41.32,41.39,41.31,41.35,243621.0,31.6191,31.6726,31.6114,31.642,243621.0
2016-12-22 10:10:00,41.35,41.35,41.29,41.3,198033.0,31.642,31.642,31.5961,31.6038,198033.0
2016-12-22 10:20:00,41.3,41.35,41.27,41.34,214518.0,31.6038,31.642,31.5808,31.6344,214518.0
2016-12-22 10:30:00,41.34,41.4,41.32,41.4,155895.0,31.6344,31.6803,31.6191,31.6803,155895.0
2016-12-22 10:40:00,41.4,41.42,41.36,41.39,194402.0,31.6803,31.6956,31.6497,31.6726,194402.0
2016-12-22 10:50:00,41.39,41.41,41.37,41.4,125296.0,31.6726,31.6879,31.6573,31.6803,125296.0
2016-12-22 11:00:00,41.4,41.43,41.39,41.42,118123.0,31.6803,31.7032,31.6726,31.6956,118123.0
2016-12-22 11:10:00,41.43,41.44,41.41,41.42,176130.0,31.7032,31.7109,31.6879,31.6956,176130.0
2016-12-22 11:20:00,41.42,41.43,41.39,41.4,244492.0,31.6956,31.7032,31.6726,31.6803,244492.0
2016-12-22 11:30:00,41.41,41.42,41.38,41.41,259968.0,31.6879,31.6956,31.665,31.6879,259968.0
2016-12-22 11:40:00,41.42,41.46,41.41,41.46,104750.0,31.6956,31.7262,31.6879,31.7262,104750.0
2016-12-22 11:50:00,41.46,41.51,41.45,41.51,116969.0,31.7262,31.7645,31.7185,31.7645,116969.0
2016-12-22 12:00:00,41.51,41.51,41.47,41.5,116274.0,31.7645,31.7645,31.7338,31.7568,116274.0
2016-12-22 12:10:00,41.5,41.55,41.49,41.55,137010.0,31.7568,31.7951,31.7491,31.7951,137010.0
2016-12-22 12:20:00,41.55,41.56,41.52,41.54,120825.0,31.7951,31.8027,31.7721,31.7874,120825.0
2016-12-22 12:30:00,41.55,41.56,41.52,41.54,119608.0,31.7951,31.8027,31.7721,31.7874,119608.0
2016-12-22 12:40:00,41.54,41.55,41.51,41.52,99468.0,31.7874,31.7951,31.7645,31.7721,99468.0
2016-12-22 12:50:00,41.52,41.56,41.48,41.48,178387.0,31.7721,31.8027,31.7415,31.7415,178387.0
2016-12-22 13:00:00,41.48,41.5,41.48,41.5,101020.0,31.7415,31.7568,31.7415,31.7568,101020.0
2016-12-22 13:10:00,41.5,41.52,41.48,41.48,189073.0,31.7568,31.7721,31.7415,31.7415,189073.0
2016-12-22 13:20:00,41.48,41.52,41.48,41.49,98315.0,31.7415,31.7721,31.7415,31.7491,98315.0
2016-12-22 13:30:00,41.49,41.52,41.49,41.5,78291.0,31.7491,31.7721,31.7491,31.7568,78291.0
2016-12-22 13:40:00,41.5,41.54,41.5,41.53,182771.0,31.7568,31.7874,31.7568,31.7798,182771.0
2016-12-22 13:50:00,41.53,41.55,41.52,41.52,89124.0,31.7798,31.7951,31.7721,31.7721,89124.0
2016-12-22 14:00:00,41.52,41.53,41.48,41.48,209220.0,31.7721,31.7798,31.7415,31.7415,209220.0
2016-12-22 14:10:00,41.48,41.49,41.43,41.44,212331.0,31.7415,31.7491,31.7032,31.7109,212331.0
2016-12-22 14:20:00,41.44,41.47,41.43,41.45,99260.0,31.7109,31.7338,31.7032,31.7185,99260.0
2016-12-22 14:30:00,41.45,41.5,41.45,41.5,113496.0,31.7185,31.7568,31.7185,31.7568,113496.0
2016-12-22 14:40:00,41.5,41.5,41.48,41.49,122041.0,31.7568,31.7568,31.7415,31.7491,122041.0
2016-12-22 14:50:00,41.49,41.51,41.48,41.48,156999.0,31.7491,31.7645,31.7415,31.7415,156999.0
2016-12-22 15:00:00,41.48,41.52,41.48,41.5,182857.0,31.7415,31.7721,31.7415,31.7568,182857.0
2016-12-22 15:10:00,41.5,41.53,41.49,41.49,324911.0,31.7568,31.7798,31.7491,31.7491,324911.0
2016-12-22 15:20:00,41.49,41.54,41.48,41.53,159014.0,31.7491,31.7874,31.7415,31.7798,159014.0
2016-12-22 15:30:00,41.54,41.56,41.52,41.55,261302.0,31.7874,31.8027,31.7721,31.7951,261302.0
2016-12-22 15:40:00,41.55,41.61,41.55,41.57,389151.0,31.7951,31.841,31.7951,31.8104,389151.0
2016-12-22 15:50:00,41.57,41.58,41.53,41.56,779015.0,31.8104,31.818,31.7798,31.8027,779015.0
2016-12-23 09:30:00,41.62,41.62,41.35,41.59,458730.0,31.8486,31.8486,31.642,31.8257,458730.0
2016-12-23 09:40:00,41.59,41.6,41.49,41.54,239692.0,31.8257,31.8333,31.7491,31.7874,239692.0
2016-12-23 09:50:00,41.54,41.68,41.53,41.68,258937.0,31.7874,31.8945,31.7798,31.8945,258937.0
2016-12-23 10:00:00,41.68,41.69,41.59,41.6,192644.0,31.8945,31.9022,31.8257,31.8333,192644.0
2016-12-23 10:10:00,41.6,41.64,41.58,41.63,104578.0,31.8333,31.8639,31.818,31.8563,104578.0
2016-12-23 10:20:00,41.63,41.64,41.56,41.56,114238.0,31.8563,31.8639,31.8027,31.8027,114238.0
2016-12-23 10:30:00,41.56,41.64,41.56,41.59,135165.0,31.8027,31.8639,31.8027,31.8257,135165.0
2016-12-23 10:40:00,41.6,41.64,41.59,41.63,112965.0,31.8333,31.8639,31.8257,31.8563,112965.0
2016-12-23 10:50:00,41.63,41.65,41.62,41.63,79483.0,31.8563,31.8716,31.8486,31.8563,79483.0
2016-12-23 11:00:00,41.63,41.64,41.61,41.61,96365.0,31.8563,31.8639,31.841,31.841,96365.0
2016-12-23 11:10:00,41.61,41.63,41.59,41.61,166492.0,31.841,31.8563,31.8257,31.841,166492.0
2016-12-23 11:20:00,41.61,41.63,41.56,41.57,226773.0,31.841,31.8563,31.8027,31.8104,226773.0
2016-12-23 11:30:00,41.56,41.58,41.54,41.55,117467.0,31.8027,31.818,31.7874,31.7951,117467.0
2016-12-23 11:40:00,41.54,41.56,41.52,41.55,104889.0,31.7874,31.8027,31.7721,31.7951,104889.0
2016-12-23 11:50:00,41.56,41.57,41.52,41.55,134255.0,31.8027,31.8104,31.7721,31.7951,134255.0
2016-12-23 12:00:00,41.54,41.55,41.52,41.52,123530.0,31.7874,31.7951,31.7721,31.7721,123530.0
2016-12-23 12:10:00,41.52,41.54,41.51,41.53,66193.0,31.7721,31.7874,31.7645,31.7798,66193.0
2016-12-23 12:20:00,41.53,41.54,41.52,41.54,85240.0,31.7798,31.7874,31.7721,31.7874,85240.0
2016-12-23 12:30:00,41.53,41.54,41.5,41.5,108109.0,31.7798,31.7874,31.7568,31.7568,108109.0
2016-12-23 12:40:00,41.5,41.52,41.47,41.48,154017.0,31.7568,31.7721,31.7338,31.7415,154017.0
2016-12-23 12:50:00,41.47,41.55,41.47,41.54,224598.0,31.7338,31.7951,31.7338,31.7874,224598.0
2016-12-23 13:00:00,41.55,41.55,41.5,41.52,125488.0,31.7951,31.7951,31.7568,31.7721,125488.0
2016-12-23 13:10:00,41.51,41.52,41.49,41.5,79272.0,31.7645,31.7721,31.7491,31.7568,79272.0
2016-12-23 13:20:00,41.51,41.52,41.48,41.5,75428.0,31.7645,31.7721,31.7415,31.7568,75428.0
2016-12-23 13:30:00,41.5,41.52,41.49,41.52,73877.0,31.7568,31.7721,31.7491,31.7721,73877.0
2016-12-23 13:40:00,41.52,41.55,41.5,41.55,158497.0,31.7721,31.7951,31.7568,31.7951,158497.0
2016-12-23 13:50:00,41.54,41.55,41.52,41.54,43641.0,31.7874,31.7951,31.7721,31.7874,43641.0
2016-12-23 14:00:00,41.54,41.56,41.52,41.56,98973.0,31.7874,31.8027,31.7721,31.8027,98973.0
2016-12-23 14:10:00,41.56,41.58,41.55,41.56,80555.0,31.8027,31.818,31.7951,31.8027,80555.0
2016-12-23 14:20:00,41.57,41.57,41.53,41.54,63003.0,31.8104,31.8104,31.7798,31.7874,63003.0
2016-12-23 14:30:00,41.54,41.55,41.53,41.54,113965.0,31.7874,31.7951,31.7798,31.7874,113965.0
2016-12-23 14:40:00,41.53,41.55,41.53,41.55,50201.0,31.7798,31.7951,31.7798,31.7951,50201.0
2016-12-23 14:50:00,41.54,41.58,41.54,41.58,130032.0,31.7874,31.818,31.7874,31.818,130032.0
2016-12-23 15:00:00,41.58,41.59,41.56,41.58,113615.0,31.818,31.8257,31.8027,31.818,113615.0
2016-12-23 15:10:00,41.57,41.59,41.57,41.59,53224.0,31.8104,31.8257,31.8104,31.8257,53224.0
2016-12-23 15:20:00,41.59,41.6,41.57,41.57,93008.0,31.8257,31.8333,31.8104,31.8104,93008.0
2016-12-23 15:30:00,41.57,41.61,41.56,41.61,161958.0,31.8104,31.841,31.8027,31.841,161958.0
2016-12-23 15:40:00,41.61,41.63,41.57,41.58,156931.0,31.841,31.8563,31.8104,31.818,156931.0
2016-12-23 15:50:00,41.57,41.6,41.56,41.6,509600.0,31.8104,31.8333,31.8027,31.8333,509600.0
2016-12-27 09:30:00,41.56,41.7,41.55,41.66,317394.0,31.8027,31.9098,31.7951,31.8792,317394.0
2016-12-27 09:40:00,41.66,41.67,41.55,41.55,180855.0,31.8792,31.8869,31.7951,31.7951,180855.0
2016-12-27 09:50:00,41.56,41.63,41.54,41.6,200753.0,31.8027,31.8563,31.7874,31.8333,200753.0
2016-12-27 10:00:00,41.61,41.62,41.58,41.59,155438.0,31.841,31.8486,31.818,31.8257,155438.0
2016-12-27 10:10:00,41.59,41.65,41.58,41.64,65699.0,31.8257,31.8716,31.818,31.8639,65699.0
2016-12-27 10:20:00,41.64,41.66,41.62,41.65,115877.0,31.8639,31.8792,31.8486,31.8716,115877.0
2016-12-27 10:30:00,41.64,41.66,41.62,41.65,166239.0,31.8639,31.8792,31.8486,31.8716,166239.0
2016-12-27 10:40:00,41.65,41.69,41.64,41.69,112304.0,31.8716,31.9022,31.8639,31.9022,112304.0
2016-12-27 10:50:00,41.69,41.69,41.67,41.67,95811.0,31.9022,31.9022,31.8869,31.8869,95811.0
2016-12-27 11:00:00,41.68,41.68,41.63,41.64,96733.0,31.8945,31.8945,31.8563,31.8639,96733.0
2016-12-27 11:10:00,41.64,41.67,41.64,41.66,68373.0,31.8639,31.8869,31.8639,31.8792,68373.0
2016-12-27 11:20:00,41.66,41.68,41.66,41.68,70842.0,31.8792,31.8945,31.8792,31.8945,70842.0
2016-12-27 11:30:00,41.68,41.69,41.67,41.68,67051.0,31.8945,31.9022,31.8869,31.8945,67051.0
2016-12-27 11:40:00,41.68,41.69,41.61,41.64,180825.0,31.8945,31.9022,31.841,31.8639,180825.0
2016-12-27 11:50:00,41.64,41.67,41.6,41.64,145193.0,31.8639,31.8869,31.8333,31.8639,145193.0
2016-12-27 12:00:00,41.64,41.66,41.63,41.65,94476.0,31.8639,31.8792,31.8563,31.8716,94476.0
2016-12-27 12:10:00,41.65,41.67,41.64,41.66,88557.0,31.8716,31.8869,31.8639,31.8792,88557.0
2016-12-27 12:20:00,41.66,41.67,41.63,41.64,91345.0,31.8792,31.8869,31.8563,31.8639,91345.0
2016-12-27 12:30:00,41.63,41.7,41.63,41.68,138154.0,31.8563,31.9098,31.8563,31.8945,138154.0
2016-12-27 12:40:00,41.68,41.7,41.67,41.69,107449.0,31.8945,31.9098,31.8869,31.9022,107449.0
2016-12-27 12:50:00,41.69,41.73,41.68,41.7,114467.0,31.9022,31.9328,31.8945,31.9098,114467.0
2016-12-27 13:00:00,41.69,41.7,41.69,41.7,32772.0,31.9022,31.9098,31.9022,31.9098,32772.0
2016-12-27 13:10:00,41.7,41.71,41.69,41.71,67803.0,31.9098,31.9175,31.9022,31.9175,67803.0
2016-12-27 13:20:00,41.71,41.72,41.68,41.69,91806.0,31.9175,31.9251,31.8945,31.9022,91806.0
2016-12-27 13:30:00,41.7,41.75,41.69,41.73,100043.0,31.9098,31.9481,31.9022,31.9328,100043.0
2016-12-27 13:40:00,41.74,41.75,41.73,41.74,64473.0,31.9405,31.9481,31.9328,31.9405,64473.0
2016-12-27 13:50:00,41.75,41.76,41.7,41.73,107401.0,31.9481,31.9558,31.9098,31.9328,107401.0
2016-12-27 14:00:00,41.73,41.74,41.67,41.71,151076.0,31.9328,31.9405,31.8869,31.9175,151076.0
2016-12-27 14:10:00,41.7,41.72,41.7,41.72,102317.0,31.9098,31.9251,31.9098,31.9251,102317.0
2016-12-27 14:20:00,41.72,41.73,41.69,41.71,116630.0,31.9251,31.9328,31.9022,31.9175,116630.0
2016-12-27 14:30:00,41.71,41.73,41.7,41.73,93177.0,31.9175,31.9328,31.9098,31.9328,93177.0
2016-12-27 14:40:00,41.73,41.76,41.72,41.76,189968.0,31.9328,31.9558,31.9251,31.9558,189968.0
2016-12-27 14:50:00,41.76,41.76,41.75,41.75,103643.0,31.9558,31.9558,31.9481,31.9481,103643.0
2016-12-27 15:00:00,41.75,41.76,41.72,41.73,159751.0,31.9481,31.9558,31.9251,31.9328,159751.0
2016-12-27 15:10:00,41.72,41.73,41.7,41.72,184919.0,31.9251,31.9328,31.9098,31.9251,184919.0
2016-12-27 15:20:00,41.72,41.72,41.65,41.65,250852.0,31.9251,31.9251,31.8716,31.8716,250852.0
2016-12-27 15:30:00,41.65,41.66,41.63,41.63,277227.0,31.8716,31.8792,31.8563,31.8563,277227.0
2016-12-27 15:40:00,41.63,41.65,41.57,41.58,246790.0,31.8563,31.8716,31.8104,31.818,246790.0
2016-12-27 15:50:00,41.59,41.61,41.58,41.61,543826.0,31.8257,31.841,31.818,31.841,543826.0
2016-12-28 09:30:00,41.49,41.59,41.48,41.55,437410.0,31.7491,31.8257,31.7415,31.7951,437410.0
2016-12-28 09:40:00,41.55,41.56,41.46,41.51,304552.0,31.7951,31.8027,31.7262,31.7645,304552.0
2016-12-28 09:50:00,41.51,41.52,41.43,41.45,226036.0,31.7645,31.7721,31.7032,31.7185,226036.0
2016-12-28 10:00:00,41.45,41.58,41.44,41.58,250899.0,31.7185,31.818,31.7109,31.818,250899.0
2016-12-28 10:10:00,41.58,41.6,41.56,41.57,120828.0,31.818,31.8333,31.8027,31.8104,120828.0
2016-12-28 10:20:00,41.58,41.64,41.57,41.59,271553.0,31.818,31.8639,31.8104,31.8257,271553.0
2016-12-28 10:30:00,41.59,41.63,41.57,41.63,180180.0,31.8257,31.8563,31.8104,31.8563,180180.0
2016-12-28 10:40:00,41.63,41.66,41.6,41.63,145143.0,31.8563,31.8792,31.8333,31.8563,145143.0
2016-12-28 10:50:00,41.63,41.67,41.62,41.65,211710.0,31.8563,31.8869,31.8486,31.8716,211710.0
2016-12-28 11:00:00,41.65,41.65,41.58,41.59,217872.0,31.8716,31.8716,31.818,31.8257,217872.0
2016-12-28 11:10:00,41.6,41.63,41.57,41.57,147218.0,31.8333,31.8563,31.8104,31.8104,147218.0
2016-12-28 11:20:00,41.58,41.59,41.55,41.59,100616.0,31.818,31.8257,31.7951,31.8257,100616.0
2016-12-28 11:30:00,41.59,41.59,41.55,41.55,102398.0,31.8257,31.8257,31.7951,31.7951,102398.0
2016-12-28 11:40:00,41.57,41.58,41.55,41.56,101937.0,31.8104,31.818,31.7951,31.8027,101937.0
2016-12-28 11:50:00,41.57,41.59,41.55,41.57,233316.0,31.8104,31.8257,31.7951,31.8104,233316.0
2016-12-28 12:00:00,41.57,41.57,41.48,41.49,167541.0,31.8104,31.8104,31.7415,31.7491,167541.0
2016-12-28 12:10:00,41.49,41.53,41.48,41.48,89603.0,31.7491,31.7798,31.7415,31.7415,89603.0
2016-12-28 12:20:00,41.48,41.5,41.47,41.49,85177.0,31.7415,31.7568,31.7338,31.7491,85177.0
2016-12-28 12:30:00,41.5,41.5,41.44,41.44,109904.0,31.7568,31.7568,31.7109,31.7109,109904.0
2016-12-28 12:40:00,41.45,41.46,41.41,41.44,97723.0,31.7185,31.7262,31.6879,31.7109,97723.0
2016-12-28 12:50:00,41.45,41.5,41.44,41.49,159791.0,31.7185,31.7568,31.7109,31.7491,159791.0
2016-12-28 13:00:00,41.49,41.53,41.48,41.51,110662.0,31.7491,31.7798,31.7415,31.7645,110662.0
2016-12-28 13:10:00,41.51,41.51,41.48,41.5,92144.0,31.7645,31.7645,31.7415,31.7568,92144.0
2016-12-28 13:20:00,41.49,41.53,41.49,41.51,68776.0,31.7491,31.7798,31.7491,31.7645,68776.0
2016-12-28 13:30:00,41.52,41.52,41.46,41.47,107215.0,31.7721,31.7721,31.7262,31.7338,107215.0
2016-12-28 13:40:00,41.47,41.47,41.44,41.45,110154.0,31.7338,31.7338,31.7109,31.7185,110154.0
2016-12-28 13:50:00,41.46,41.48,41.43,41.44,197387.0,31.7262,31.7415,31.7032,31.7109,197387.0
2016-12-28 14:00:00,41.43,41.47,41.43,41.47,151712.0,31.7032,31.7338,31.7032,31.7338,151712.0
2016-12-28 14:10:00,41.47,41.47,41.41,41.43,124391.0,31.7338,31.7338,31.6879,31.7032,124391.0
2016-12-28 14:20:00,41.44,41.44,41.4,41.41,113812.0,31.7109,31.7109,31.6803,31.6879,113812.0
2016-12-28 14:30:00,41.41,41.46,41.41,41.45,202134.0,31.6879,31.7262,31.6879,31.7185,202134.0
2016-12-28 14:40:00,41.46,41.47,41.45,41.47,114598.0,31.7262,31.7338,31.7185,31.7338,114598.0
2016-12-28 14:50:00,41.47,41.49,41.46,41.47,174176.0,31.7338,31.7491,31.7262,31.7338,174176.0
2016-12-28 15:00:00,41.47,41.48,41.43,41.44,158410.0,31.7338,31.7415,31.7032,31.7109,158410.0
2016-12-28 15:10:00,41.43,41.46,41.43,41.46,167987.0,31.7032,31.7262,31.7032,31.7262,167987.0
2016-12-28 15:20:00,41.45,41.46,41.44,41.45,133816.0,31.7185,31.7262,31.7109,31.7185,133816.0
2016-12-28 15:30:00,41.44,41.45,41.41,41.44,201174.0,31.7109,31.7185,31.6879,31.7109,201174.0
2016-12-28 15:40:00,41.44,41.46,41.42,41.45,298140.0,31.7109,31.7262,31.6956,31.7185,298140.0
2016-12-28 15:50:00,41.45,41.47,41.39,41.4,733369.0,31.7185,31.7338,31.6726,31.6803,733369.0
2016-12-29 09:30:00,41.38,41.61,41.38,41.59,330696.0,31.665,31.841,31.665,31.8257,330696.0
2016-12-29 09:40:00,41.59,41.63,41.57,41.57,147630.0,31.8257,31.8563,31.8104,31.8104,147630.0
2016-12-29 09:50:00,41.57,41.61,41.54,41.61,159997.0,31.8104,31.841,31.7874,31.841,159997.0
2016-12-29 10:00:00,41.6,41.66,41.59,41.66,172516.0,31.8333,31.8792,31.8257,31.8792,172516.0
2016-12-29 10:10:00,41.65,41.66,41.61,41.62,94212.0,31.8716,31.8792,31.841,31.8486,94212.0
2016-12-29 10:20:00,41.62,41.63,41.59,41.61,119408.0,31.8486,31.8563,31.8257,31.841,119408.0
2016-12-29 10:30:00,41.61,41.64,41.59,41.64,100144.0,31.841,31.8639,31.8257,31.8639,100144.0
2016-12-29 10:40:00,41.63,41.64,41.6,41.64,120476.0,31.8563,31.8639,31.8333,31.8639,120476.0
2016-12-29 10:50:00,41.64,41.67,41.61,41.67,132459.0,31.8639,31.8869,31.841,31.8869,132459.0
2016-12-29 11:00:00,41.66,41.69,41.58,41.62,168505.0,31.8792,31.9022,31.818,31.8486,168505.0
2016-12-29 11:10:00,41.62,41.62,41.57,41.59,156079.0,31.8486,31.8486,31.8104,31.8257,156079.0
2016-12-29 11:20:00,41.59,41.66,41.59,41.63,175352.0,31.8257,31.8792,31.8257,31.8563,175352.0
2016-12-29 11:30:00,41.63,41.63,41.57,41.59,342016.0,31.8563,31.8563,31.8104,31.8257,342016.0
2016-12-29 11:40:00,41.58,41.6,41.56,41.56,133697.0,31.818,31.8333,31.8027,31.8027,133697.0
2016-12-29 11:50:00,41.56,41.6,41.54,41.59,142549.0,31.8027,31.8333,31.7874,31.8257,142549.0
2016-12-29 12:00:00,41.59,41.6,41.56,41.58,95487.0,31.8257,31.8333,31.8027,31.818,95487.0
2016-12-29 12:10:00,41.57,41.61,41.54,41.59,150464.0,31.8104,31.841,31.7874,31.8257,150464.0
2016-12-29 12:20:00,41.59,41.64,41.58,41.64,138710.0,31.8257,31.8639,31.818,31.8639,138710.0
2016-12-29 12:30:00,41.64,41.65,41.6,41.6,84801.0,31.8639,31.8716,31.8333,31.8333,84801.0
2016-12-29 12:40:00,41.6,41.64,41.6,41.63,60462.0,31.8333,31.8639,31.8333,31.8563,60462.0
2016-12-29 12:50:00,41.63,41.66,41.62,41.64,165549.0,31.8563,31.8792,31.8486,31.8639,165549.0
2016-12-29 13:00:00,41.64,41.66,41.62,41.65,101283.0,31.8639,31.8792,31.8486,31.8716,101283.0
2016-12-29 13:10:00,41.65,41.67,41.64,41.66,80132.0,31.8716,31.8869,31.8639,31.8792,80132.0
2016-12-29 13:20:00,41.66,41.66,41.62,41.62,87400.0,31.8792,31.8792,31.8486,31.8486,87400.0
2016-12-29 13:30:00,41.63,41.63,41.6,41.61,80498.0,31.8563,31.8563,31.8333,31.841,80498.0
2016-12-29 13:40:00,41.62,41.63,41.6,41.61,84226.0,31.8486,31.8563,31.8333,31.841,84226.0
2016-12-29 13:50:00,41.61,41.65,41.61,41.65,78041.0,31.841,31.8716,31.841,31.8716,78041.0
2016-12-29 14:00:00,41.65,41.66,41.6,41.62,149379.0,31.8716,31.8792,31.8333,31.8486,149379.0
2016-12-29 14:10:00,41.63,41.65,41.62,41.63,110881.0,31.8563,31.8716,31.8486,31.8563,110881.0
2016-12-29 14:20:00,41.62,41.65,41.6,41.62,103191.0,31.8486,31.8716,31.8333,31.8486,103191.0
2016-12-29 14:30:00,41.62,41.63,41.6,41.61,71913.0,31.8486,31.8563,31.8333,31.841,71913.0
2016-12-29 14:40:00,41.61,41.64,41.6,41.61,130520.0,31.841,31.8639,31.8333,31.841,130520.0
2016-12-29 14:50:00,41.61,41.64,41.61,41.61,63888.0,31.841,31.8639,31.841,31.841,63888.0
2016-12-29 15:00:00,41.61,41.67,41.6,41.66,292460.0,31.841,31.8869,31.8333,31.8792,292460.0
2016-12-29 15:10:00,41.66,41.66,41.62,41.62,108969.0,31.8792,31.8792,31.8486,31.8486,108969.0
2016-12-29 15:20:00,41.63,41.65,41.59,41.59,177712.0,31.8563,31.8716,31.8257,31.8257,177712.0
2016-12-29 15:30:00,41.59,41.61,41.57,41.61,188705.0,31.8257,31.841,31.8104,31.841,188705.0
2016-12-29 15:40:00,41.61,41.63,41.59,41.59,248393.0,31.841,31.8563,31.8257,31.8257,248393.0
2016-12-29 15:50:00,41.6,41.61,41.57,41.61,532357.0,31.8333,31.841,31.8104,31.841,532357.0
2016-12-30 09:30:00,41.69,41.84,41.66,41.73,455050.0,31.9022,32.017,31.8792,31.9328,455050.0
2016-12-30 09:40:00,41.73,41.75,41.69,41.72,206652.0,31.9328,31.9481,31.9022,31.9251,206652.0
2016-12-30 09:50:00,41.72,41.79,41.7,41.79,250512.0,31.9251,31.9787,31.9098,31.9787,250512.0
2016-12-30 10:00:00,41.78,41.8,41.73,41.79,253653.0,31.9711,31.9864,31.9328,31.9787,253653.0
2016-12-30 10:10:00,41.79,41.8,41.72,41.73,153604.0,31.9787,31.9864,31.9251,31.9328,153604.0
2016-12-30 10:20:00,41.73,41.74,41.69,41.72,218923.0,31.9328,31.9405,31.9022,31.9251,218923.0
2016-12-30 10:30:00,41.72,41.72,41.64,41.65,164531.0,31.9251,31.9251,31.8639,31.8716,164531.0
2016-12-30 10:40:00,41.64,41.65,41.59,41.59,127654.0,31.8639,31.8716,31.8257,31.8257,127654.0
2016-12-30 10:50:00,41.6,41.61,41.56,41.61,202681.0,31.8333,31.841,31.8027,31.841,202681.0
2016-12-30 11:00:00,41.6,41.63,41.59,41.63,105778.0,31.8333,31.8563,31.8257,31.8563,105778.0
2016-12-30 11:10:00,41.63,41.64,41.6,41.6,148080.0,31.8563,31.8639,31.8333,31.8333,148080.0
2016-12-30 11:20:00,41.6,41.63,41.58,41.59,198782.0,31.8333,31.8563,31.818,31.8257,198782.0
2016-12-30 11:30:00,41.59,41.61,41.58,41.58,85807.0,31.8257,31.841,31.818,31.818,85807.0
2016-12-30 11:40:00,41.59,41.63,41.57,41.59,131569.0,31.8257,31.8563,31.8104,31.8257,131569.0
2016-12-30 11:50:00,41.59,41.59,41.56,41.57,81114.0,31.8257,31.8257,31.8027,31.8104,81114.0
2016-12-30 12:00:00,41.57,41.57,41.52,41.54,114022.0,31.8104,31.8104,31.7721,31.7874,114022.0
2016-12-30 12:10:00,41.54,41.56,41.53,41.54,94238.0,31.7874,31.8027,31.7798,31.7874,94238.0
2016-12-30 12:20:00,41.55,41.58,41.54,41.57,59853.0,31.7951,31.818,31.7874,31.8104,59853.0
2016-12-30 12:30:00,41.58,41.58,41.54,41.54,100345.0,31.818,31.818,31.7874,31.7874,100345.0
2016-12-30 12:40:00,41.53,41.55,41.51,41.52,103029.0,31.7798,31.7951,31.7645,31.7721,103029.0
2016-12-30 12:50:00,41.51,41.52,41.48,41.5,103490.0,31.7645,31.7721,31.7415,31.7568,103490.0
2016-12-30 13:00:00,41.51,41.52,41.45,41.45,92781.0,31.7645,31.7721,31.7185,31.7185,92781.0
2016-12-30 13:10:00,41.46,41.5,41.45,41.5,59425.0,31.7262,31.7568,31.7185,31.7568,59425.0
2016-12-30 13:20:00,41.49,41.51,41.45,41.46,74204.0,31.7491,31.7645,31.7185,31.7262,74204.0
2016-12-30 13:30:00,41.46,41.51,41.46,41.48,105886.0,31.7262,31.7645,31.7262,31.7415,105886.0
2016-12-30 13:40:00,41.47,41.48,41.45,41.46,112751.0,31.7338,31.7415,31.7185,31.7262,112751.0
2016-12-30 13:50:00,41.46,41.48,41.44,41.45,104893.0,31.7262,31.7415,31.7109,31.7185,104893.0
2016-12-30 14:00:00,41.45,41.47,41.4,41.43,230536.0,31.7185,31.7338,31.6803,31.7032,230536.0
2016-12-30 14:10:00,41.43,41.43,41.39,41.41,130864.0,31.7032,31.7032,31.6726,31.6879,130864.0
2016-12-30 14:20:00,41.42,41.45,41.41,41.44,128023.0,31.6956,31.7185,31.6879,31.7109,128023.0
2016-12-30 14:30:00,41.44,41.45,41.41,41.45,127382.0,31.7109,31.7185,31.6879,31.7185,127382.0
2016-12-30 14:40:00,41.45,41.45,41.37,41.38,283724.0,31.7185,31.7185,31.6573,31.665,283724.0
2016-12-30 14:50:00,41.38,41.42,41.35,41.39,307815.0,31.665,31.6956,31.642,31.6726,307815.0
2016-12-30 15:00:00,41.39,41.39,41.36,41.37,161860.0,31.6726,31.6726,31.6497,31.6573,161860.0
2016-12-30 15:10:00,41.36,41.43,41.36,41.4,152272.0,31.6497,31.7032,31.6497,31.6803,152272.0
2016-12-30 15:20:00,41.4,41.45,41.39,41.45,216355.0,31.6803,31.7185,31.6726,31.7185,216355.0
2016-12-30 15:30:00,41.45,41.46,41.39,41.4,249887.0,31.7185,31.7262,31.6726,31.6803,249887.0
2016-12-30 15:40:00,41.41,41.42,41.38,41.39,444103.0,31.6879,31.6956,31.665,31.6726,444103.0
2016-12-30 15:50:00,41.39,41.5,41.38,41.47,1739267.0,31.6726,31.7568,31.665,31.7338,1739267.0
2017-01-03 09:30:00,41.5,41.61,41.36,41.37,888152.0,31.7568,31.841,31.6497,31.6573,888152.0
2017-01-03 09:40:00,41.36,41.4,41.31,41.33,419053.0,31.6497,31.6803,31.6114,31.6267,419053.0
2017-01-03 09:50:00,41.34,41.48,41.28,41.47,528494.0,31.6344,31.7415,31.5885,31.7338,528494.0
2017-01-03 10:00:00,41.47,41.51,41.4,41.5,325773.0,31.7338,31.7645,31.6803,31.7568,325773.0
2017-01-03 10:10:00,41.5,41.58,41.47,41.55,309622.0,31.7568,31.818,31.7338,31.7951,309622.0
2017-01-03 10:20:00,41.55,41.62,41.55,41.58,541913.0,31.7951,31.8486,31.7951,31.818,541913.0
2017-01-03 10:30:00,41.58,41.6,41.54,41.56,258661.0,31.818,31.8333,31.7874,31.8027,258661.0
2017-01-03 10:40:00,41.56,41.66,41.55,41.65,327773.0,31.8027,31.8792,31.7951,31.8716,327773.0
2017-01-03 10:50:00,41.66,41.73,41.65,41.66,385441.0,31.8792,31.9328,31.8716,31.8792,385441.0
2017-01-03 11:00:00,41.66,41.67,41.56,41.57,240178.0,31.8792,31.8869,31.8027,31.8104,240178.0
2017-01-03 11:10:00,41.56,41.62,41.55,41.61,186772.0,31.8027,31.8486,31.7951,31.841,186772.0
2017-01-03 11:20:00,41.62,41.63,41.57,41.57,231123.0,31.8486,31.8563,31.8104,31.8104,231123.0
2017-01-03 11:30:00,41.57,41.59,41.53,41.54,285679.0,31.8104,31.8257,31.7798,31.7874,285679.0
2017-01-03 11:40:00,41.55,41.6,41.53,41.59,315835.0,31.7951,31.8333,31.7798,31.8257,315835.0
2017-01-03 11:50:00,41.59,41.61,41.56,41.59,284245.0,31.8257,31.841,31.8027,31.8257,284245.0
2017-01-03 12:00:00,41.6,41.64,41.59,41.63,163718.0,31.8333,31.8639,31.8257,31.8563,163718.0
2017-01-03 12:10:00,41.62,41.66,41.6,41.61,254371.0,31.8486,31.8792,31.8333,31.841,254371.0
2017-01-03 12:20:00,41.61,41.62,41.58,41.62,213942.0,31.841,31.8486,31.818,31.8486,213942.0
2017-01-03 12:30:00,41.62,41.62,41.58,41.61,111935.0,31.8486,31.8486,31.818,31.841,111935.0
2017-01-03 12:40:00,41.61,41.65,41.57,41.65,205424.0,31.841,31.8716,31.8104,31.8716,205424.0
2017-01-03 12:50:00,41.65,41.66,41.6,41.62,240693.0,31.8716,31.8792,31.8333,31.8486,240693.0
2017-01-03 13:00:00,41.61,41.63,41.58,41.6,112271.0,31.841,31.8563,31.818,31.8333,112271.0
2017-01-03 13:10:00,41.6,41.61,41.59,41.61,96686.0,31.8333,31.841,31.8257,31.841,96686.0
2017-01-03 13:20:00,41.61,41.61,41.58,41.59,154439.0,31.841,31.841,31.818,31.8257,154439.0
2017-01-03 13:30:00,41.58,41.6,41.53,41.54,241167.0,31.818,31.8333,31.7798,31.7874,241167.0
2017-01-03 13:40:00,41.53,41.54,41.5,41.51,253293.0,31.7798,31.7874,31.7568,31.7645,253293.0
2017-01-03 13:50:00,41.51,41.54,41.48,41.48,125134.0,31.7645,31.7874,31.7415,31.7415,125134.0
2017-01-03 14:00:00,41.48,41.55,41.48,41.55,216355.0,31.7415,31.7951,31.7415,31.7951,216355.0
2017-01-03 14:10:00,41.55,41.59,41.54,41.59,185928.0,31.7951,31.8257,31.7874,31.8257,185928.0
2017-01-03 14:20:00,41.59,41.6,41.57,41.58,209999.0,31.8257,31.8333,31.8104,31.818,209999.0
2017-01-03 14:30:00,41.58,41.6,41.57,41.6,209986.0,31.818,31.8333,31.8104,31.8333,209986.0
2017-01-03 14:40:00,41.6,41.64,41.59,41.64,212976.0,31.8333,31.8639,31.8257,31.8639,212976.0
2017-01-03 14:50:00,41.64,41.66,41.62,41.62,224718.0,31.8639,31.8792,31.8486,31.8486,224718.0
2017-01-03 15:00:00,41.63,41.63,41.62,41.62,249328.0,31.8563,31.8563,31.8486,31.8486,249328.0
2017-01-03 15:10:00,41.63,41.64,41.62,41.64,270896.0,31.8563,31.8639,31.8486,31.8639,270896.0
2017-01-03 15:20:00,41.64,41.64,41.59,41.59,401906.0,31.8639,31.8639,31.8257,31.8257,401906.0
2017-01-03 15:30:00,41.59,41.65,41.58,41.64,386583.0,31.8257,31.8716,31.818,31.8639,386583.0
2017-01-03 15:40:00,41.64,41.75,41.63,41.73,625693.0,31.8639,31.9481,31.8563,31.9328,625693.0
2017-01-03 15:50:00,41.73,41.81,41.71,41.79,1808623.0,31.9328,31.994,31.9175,31.9787,1808623.0
2017-01-04 09:30:00,41.88,41.97,41.86,41.89,953373.0,32.0476,32.1165,32.0323,32.0552,953373.0
2017-01-04 09:40:00,41.89,41.94,41.87,41.9,380491.0,32.0552,32.0935,32.0399,32.0629,380491.0
2017-01-04 09:50:00,41.91,41.95,41.9,41.93,271143.0,32.0705,32.1012,32.0629,32.0858,271143.0
2017-01-04 10:00:00,41.94,41.94,41.9,41.91,165919.0,32.0935,32.0935,32.0629,32.0705,165919.0
2017-01-04 10:10:00,41.91,41.93,41.9,41.93,157736.0,32.0705,32.0858,32.0629,32.0858,157736.0
2017-01-04 10:20:00,41.93,41.93,41.83,41.84,186042.0,32.0858,32.0858,32.0093,32.017,186042.0
2017-01-04 10:30:00,41.84,41.86,41.83,41.86,124087.0,32.017,32.0323,32.0093,32.0323,124087.0
2017-01-04 10:40:00,41.86,41.87,41.81,41.83,237279.0,32.0323,32.0399,31.994,32.0093,237279.0
2017-01-04 10:50:00,41.82,41.86,41.8,41.85,156675.0,32.0017,32.0323,31.9864,32.0246,156675.0
2017-01-04 11:00:00,41.85,41.89,41.85,41.88,184521.0,32.0246,32.0552,32.0246,32.0476,184521.0
2017-01-04 11:10:00,41.88,41.88,41.81,41.86,250489.0,32.0476,32.0476,31.994,32.0323,250489.0
2017-01-04 11:20:00,41.86,41.86,41.77,41.78,232097.0,32.0323,32.0323,31.9634,31.9711,232097.0
2017-01-04 11:30:00,41.77,41.78,41.72,41.73,206766.0,31.9634,31.9711,31.9251,31.9328,206766.0
2017-01-04 11:40:00,41.73,41.75,41.68,41.68,133710.0,31.9328,31.9481,31.8945,31.8945,133710.0
2017-01-04 11:50:00,41.69,41.71,41.65,41.66,291179.0,31.9022,31.9175,31.8716,31.8792,291179.0
2017-01-04 12:00:00,41.66,41.71,41.65,41.66,285820.0,31.8792,31.9175,31.8716,31.8792,285820.0
2017-01-04 12:10:00,41.66,41.67,41.61,41.63,158049.0,31.8792,31.8869,31.841,31.8563,158049.0
2017-01-04 12:20:00,41.63,41.64,41.61,41.61,131742.0,31.8563,31.8639,31.841,31.841,131742.0
2017-01-04 12:30:00,41.62,41.66,41.61,41.65,100589.0,31.8486,31.8792,31.841,31.8716,100589.0
2017-01-04 12:40:00,41.65,41.67,41.64,41.65,137421.0,31.8716,31.8869,31.8639,31.8716,137421.0
2017-01-04 12:50:00,41.65,41.66,41.62,41.63,125386.0,31.8716,31.8792,31.8486,31.8563,125386.0
2017-01-04 13:00:00,41.63,41.65,41.59,41.64,142595.0,31.8563,31.8716,31.8257,31.8639,142595.0
2017-01-04 13:10:00,41.64,41.65,41.61,41.63,96291.0,31.8639,31.8716,31.841,31.8563,96291.0
2017-01-04 13:20:00,41.63,41.65,41.62,41.64,85907.0,31.8563,31.8716,31.8486,31.8639,85907.0
2017-01-04 13:30:00,41.64,41.65,41.62,41.63,59124.0,31.8639,31.8716,31.8486,31.8563,59124.0
2017-01-04 13:40:00,41.62,41.65,41.62,41.63,100659.0,31.8486,31.8716,31.8486,31.8563,100659.0
2017-01-04 13:50:00,41.63,41.66,41.62,41.66,131032.0,31.8563,31.8792,31.8486,31.8792,131032.0
2017-01-04 14:00:00,41.66,41.71,41.65,41.7,191626.0,31.8792,31.9175,31.8716,31.9098,191626.0
2017-01-04 14:10:00,41.71,41.72,41.69,41.71,155654.0,31.9175,31.9251,31.9022,31.9175,155654.0
2017-01-04 14:20:00,41.71,41.73,41.67,41.72,198772.0,31.9175,31.9328,31.8869,31.9251,198772.0
2017-01-04 14:30:00,41.72,41.73,41.69,41.7,165613.0,31.9251,31.9328,31.9022,31.9098,165613.0
2017-01-04 14:40:00,41.7,41.7,41.64,41.65,169918.0,31.9098,31.9098,31.8639,31.8716,169918.0
2017-01-04 14:50:00,41.66,41.67,41.64,41.64,163596.0,31.8792,31.8869,31.8639,31.8639,163596.0
2017-01-04 15:00:00,41.65,41.7,41.64,41.7,202261.0,31.8716,31.9098,31.8639,31.9098,202261.0
2017-01-04 15:10:00,41.7,41.71,41.67,41.7,159137.0,31.9098,31.9175,31.8869,31.9098,159137.0
2017-01-04 15:20:00,41.7,41.7,41.67,41.68,161249.0,31.9098,31.9098,31.8869,31.8945,161249.0
2017-01-04 15:30:00,41.67,41.7,41.66,41.7,216905.0,31.8869,31.9098,31.8792,31.9098,216905.0
2017-01-04 15:40:00,41.7,41.7,41.65,41.66,270584.0,31.9098,31.9098,31.8716,31.8792,270584.0
2017-01-04 15:50:00,41.66,41.68,41.63,41.65,757529.0,31.8792,31.8945,31.8563,31.8716,757529.0
2017-01-05 09:30:00,41.66,41.75,41.58,41.66,486055.0,31.8792,31.9481,31.818,31.8792,486055.0
2017-01-05 09:40:00,41.66,41.66,41.58,41.61,195451.0,31.8792,31.8792,31.818,31.841,195451.0
2017-01-05 09:50:00,41.61,41.63,41.56,41.57,159955.0,31.841,31.8563,31.8027,31.8104,159955.0
2017-01-05 10:00:00,41.57,41.57,41.52,41.55,256744.0,31.8104,31.8104,31.7721,31.7951,256744.0
2017-01-05 10:10:00,41.55,41.57,41.53,41.57,196580.0,31.7951,31.8104,31.7798,31.8104,196580.0
2017-01-05 10:20:00,41.56,41.58,41.55,41.57,193924.0,31.8027,31.818,31.7951,31.8104,193924.0
2017-01-05 10:30:00,41.57,41.63,41.55,41.62,313542.0,31.8104,31.8563,31.7951,31.8486,313542.0
2017-01-05 10:40:00,41.62,41.63,41.58,41.61,123886.0,31.8486,31.8563,31.818,31.841,123886.0
2017-01-05 10:50:00,41.62,41.64,41.61,41.64,201334.0,31.8486,31.8639,31.841,31.8639,201334.0
2017-01-05 11:00:00,41.64,41.66,41.6,41.66,234893.0,31.8639,31.8792,31.8333,31.8792,234893.0
2017-01-05 11:10:00,41.65,41.73,41.65,41.72,189607.0,31.8716,31.9328,31.8716,31.9251,189607.0
2017-01-05 11:20:00,41.72,41.79,41.71,41.79,217578.0,31.9251,31.9787,31.9175,31.9787,217578.0
2017-01-05 11:30:00,41.79,41.85,41.77,41.84,396175.0,31.9787,32.0246,31.9634,32.017,396175.0
2017-01-05 11:40:00,41.84,41.86,41.78,41.8,240887.0,32.017,32.0323,31.9711,31.9864,240887.0
2017-01-05 11:50:00,41.8,41.82,41.74,41.74,254626.0,31.9864,32.0017,31.9405,31.9405,254626.0
2017-01-05 12:00:00,41.75,41.76,41.71,41.72,205413.0,31.9481,31.9558,31.9175,31.9251,205413.0
2017-01-05 12:10:00,41.72,41.74,41.69,41.72,162326.0,31.9251,31.9405,31.9022,31.9251,162326.0
2017-01-05 12:20:00,41.71,41.73,41.68,41.71,134688.0,31.9175,31.9328,31.8945,31.9175,134688.0
2017-01-05 12:30:00,41.71,41.71,41.68,41.69,97100.0,31.9175,31.9175,31.8945,31.9022,97100.0
2017-01-05 12:40:00,41.69,41.7,41.62,41.64,140320.0,31.9022,31.9098,31.8486,31.8639,140320.0
2017-01-05 12:50:00,41.63,41.72,41.63,41.72,117120.0,31.8563,31.9251,31.8563,31.9251,117120.0
2017-01-05 13:00:00,41.72,41.74,41.71,41.73,98794.0,31.9251,31.9405,31.9175,31.9328,98794.0
2017-01-05 13:10:00,41.73,41.75,41.72,41.73,90889.0,31.9328,31.9481,31.9251,31.9328,90889.0
2017-01-05 13:20:00,41.73,41.74,41.7,41.72,83230.0,31.9328,31.9405,31.9098,31.9251,83230.0
2017-01-05 13:30:00,41.72,41.74,41.7,41.73,122324.0,31.9251,31.9405,31.9098,31.9328,122324.0
2017-01-05 13:40:00,41.72,41.74,41.69,41.71,155023.0,31.9251,31.9405,31.9022,31.9175,155023.0
2017-01-05 13:50:00,41.7,41.73,41.7,41.73,71720.0,31.9098,31.9328,31.9098,31.9328,71720.0
2017-01-05 14:00:00,41.72,41.76,41.72,41.76,145475.0,31.9251,31.9558,31.9251,31.9558,145475.0
2017-01-05 14:10:00,41.76,41.8,41.75,41.79,137833.0,31.9558,31.9864,31.9481,31.9787,137833.0
2017-01-05 14:20:00,41.8,41.81,41.77,41.8,127997.0,31.9864,31.994,31.9634,31.9864,127997.0
2017-01-05 14:30:00,41.79,41.8,41.77,41.78,113668.0,31.9787,31.9864,31.9634,31.9711,113668.0
2017-01-05 14:40:00,41.78,41.79,41.77,41.77,93161.0,31.9711,31.9787,31.9634,31.9634,93161.0
2017-01-05 14:50:00,41.77,41.79,41.75,41.77,168484.0,31.9634,31.9787,31.9481,31.9634,168484.0
2017-01-05 15:00:00,41.77,41.8,41.76,41.77,164672.0,31.9634,31.9864,31.9558,31.9634,164672.0
2017-01-05 15:10:00,41.77,41.78,41.75,41.77,186416.0,31.9634,31.9711,31.9481,31.9634,186416.0
2017-01-05 15:20:00,41.77,41.79,41.76,41.77,211737.0,31.9634,31.9787,31.9558,31.9634,211737.0
2017-01-05 15:30:00,41.77,41.79,41.75,41.76,238281.0,31.9634,31.9787,31.9481,31.9558,238281.0
2017-01-05 15:40:00,41.75,41.77,41.74,41.76,281392.0,31.9481,31.9634,31.9405,31.9558,281392.0
2017-01-05 15:50:00,41.76,41.79,41.75,41.76,685237.0,31.9558,31.9787,31.9481,31.9558,685237.0
2017-01-06 09:30:00,41.7,41.75,41.55,41.55,543747.0,31.9098,31.9481,31.7951,31.7951,543747.0
2017-01-06 09:40:00,41.55,41.61,41.55,41.57,240720.0,31.7951,31.841,31.7951,31.8104,240720.0
2017-01-06 09:50:00,41.56,41.59,41.54,41.58,149443.0,31.8027,31.8257,31.7874,31.818,149443.0
2017-01-06 10:00:00,41.58,41.69,41.56,41.69,172081.0,31.818,31.9022,31.8027,31.9022,172081.0
2017-01-06 10:10:00,41.69,41.72,41.67,41.7,127776.0,31.9022,31.9251,31.8869,31.9098,127776.0
2017-01-06 10:20:00,41.7,41.74,41.69,41.74,149745.0,31.9098,31.9405,31.9022,31.9405,149745.0
2017-01-06 10:30:00,41.73,41.76,41.68,41.69,393437.0,31.9328,31.9558,31.8945,31.9022,393437.0
2017-01-06 10:40:00,41.7,41.74,41.69,41.73,147990.0,31.9098,31.9405,31.9022,31.9328,147990.0
2017-01-06 10:50:00,41.72,41.76,41.72,41.74,135830.0,31.9251,31.9558,31.9251,31.9405,135830.0
2017-01-06 11:00:00,41.74,41.76,41.73,41.76,88683.0,31.9405,31.9558,31.9328,31.9558,88683.0
2017-01-06 11:10:00,41.75,41.78,41.74,41.74,175350.0,31.9481,31.9711,31.9405,31.9405,175350.0
2017-01-06 11:20:00,41.75,41.79,41.74,41.76,96346.0,31.9481,31.9787,31.9405,31.9558,96346.0
2017-01-06 11:30:00,41.76,41.78,41.74,41.77,233108.0,31.9558,31.9711,31.9405,31.9634,233108.0
2017-01-06 11:40:00,41.77,41.8,41.76,41.77,254643.0,31.9634,31.9864,31.9558,31.9634,254643.0
2017-01-06 11:50:00,41.77,41.8,41.76,41.77,139461.0,31.9634,31.9864,31.9558,31.9634,139461.0
2017-01-06 12:00:00,41.77,41.78,41.75,41.77,112219.0,31.9634,31.9711,31.9481,31.9634,112219.0
2017-01-06 12:10:00,41.77,41.8,41.76,41.8,126919.0,31.9634,31.9864,31.9558,31.9864,126919.0
2017-01-06 12:20:00,41.8,41.8,41.77,41.77,172637.0,31.9864,31.9864,31.9634,31.9634,172637.0
2017-01-06 12:30:00,41.77,41.81,41.76,41.77,254949.0,31.9634,31.994,31.9558,31.9634,254949.0
2017-01-06 12:40:00,41.77,41.8,41.76,41.77,138585.0,31.9634,31.9864,31.9558,31.9634,138585.0
2017-01-06 12:50:00,41.77,41.78,41.74,41.75,132222.0,31.9634,31.9711,31.9405,31.9481,132222.0
2017-01-06 13:00:00,41.75,41.76,41.73,41.73,109212.0,31.9481,31.9558,31.9328,31.9328,109212.0
2017-01-06 13:10:00,41.73,41.75,41.73,41.75,65632.0,31.9328,31.9481,31.9328,31.9481,65632.0
2017-01-06 13:20:00,41.75,41.76,41.73,41.73,98222.0,31.9481,31.9558,31.9328,31.9328,98222.0
2017-01-06 13:30:00,41.74,41.76,41.72,41.74,112453.0,31.9405,31.9558,31.9251,31.9405,112453.0
2017-01-06 13:40:00,41.75,41.77,41.74,41.75,113620.0,31.9481,31.9634,31.9405,31.9481,113620.0
2017-01-06 13:50:00,41.76,41.78,41.75,41.77,174838.0,31.9558,31.9711,31.9481,31.9634,174838.0
2017-01-06 14:00:00,41.76,41.78,41.74,41.76,180252.0,31.9558,31.9711,31.9405,31.9558,180252.0
2017-01-06 14:10:00,41.77,41.77,41.74,41.77,128135.0,31.9634,31.9634,31.9405,31.9634,128135.0
2017-01-06 14:20:00,41.77,41.79,41.74,41.79,170701.0,31.9634,31.9787,31.9405,31.9787,170701.0
2017-01-06 14:30:00,41.79,41.8,41.77,41.8,95960.0,31.9787,31.9864,31.9634,31.9864,95960.0
2017-01-06 14:40:00,41.79,41.81,41.77,41.77,207983.0,31.9787,31.994,31.9634,31.9634,207983.0
2017-01-06 14:50:00,41.77,41.81,41.77,41.78,205069.0,31.9634,31.994,31.9634,31.9711,205069.0
2017-01-06 15:00:00,41.77,41.78,41.75,41.77,221100.0,31.9634,31.9711,31.9481,31.9634,221100.0
2017-01-06 15:10:00,41.77,41.79,41.76,41.77,168275.0,31.9634,31.9787,31.9558,31.9634,168275.0
2017-01-06 15:20:00,41.77,41.79,41.76,41.77,275564.0,31.9634,31.9787,31.9558,31.9634,275564.0
2017-01-06 15:30:00,41.77,41.78,41.74,41.75,245579.0,31.9634,31.9711,31.9405,31.9481,245579.0
2017-01-06 15:40:00,41.75,41.81,41.75,41.78,565072.0,31.9481,31.994,31.9481,31.9711,565072.0
2017-01-06 15:50:00,41.78,41.81,41.74,41.76,1249398.0,31.9711,31.994,31.9405,31.9558,1249398.0
2017-01-09 09:30:00,41.23,41.52,41.21,41.52,1356281.0,31.5502,31.7721,31.5349,31.7721,1356281.0
2017-01-09 09:40:00,41.52,41.58,41.44,41.53,572561.0,31.7721,31.818,31.7109,31.7798,572561.0
2017-01-09 09:50:00,41.53,41.54,41.33,41.38,412406.0,31.7798,31.7874,31.6267,31.665,412406.0
2017-01-09 10:00:00,41.37,41.42,41.36,41.38,243218.0,31.6573,31.6956,31.6497,31.665,243218.0
2017-01-09 10:10:00,41.39,41.41,41.33,41.34,234525.0,31.6726,31.6879,31.6267,31.6344,234525.0
2017-01-09 10:20:00,41.33,41.35,41.3,41.3,456513.0,31.6267,31.642,31.6038,31.6038,456513.0
2017-01-09 10:30:00,41.3,41.35,41.29,41.3,246243.0,31.6038,31.642,31.5961,31.6038,246243.0
2017-01-09 10:40:00,41.3,41.37,41.29,41.34,281507.0,31.6038,31.6573,31.5961,31.6344,281507.0
2017-01-09 10:50:00,41.34,41.36,41.3,41.34,339692.0,31.6344,31.6497,31.6038,31.6344,339692.0
2017-01-09 11:00:00,41.34,41.43,41.33,41.41,265225.0,31.6344,31.7032,31.6267,31.6879,265225.0
2017-01-09 11:10:00,41.42,41.42,41.36,41.36,238636.0,31.6956,31.6956,31.6497,31.6497,238636.0
2017-01-09 11:20:00,41.37,41.44,41.34,41.41,247250.0,31.6573,31.7109,31.6344,31.6879,247250.0
2017-01-09 11:30:00,41.41,41.41,41.35,41.35,171990.0,31.6879,31.6879,31.642,31.642,171990.0
2017-01-09 11:40:00,41.35,41.36,41.32,41.33,178688.0,31.642,31.6497,31.6191,31.6267,178688.0
2017-01-09 11:50:00,41.33,41.38,41.32,41.35,188121.0,31.6267,31.665,31.6191,31.642,188121.0
2017-01-09 12:00:00,41.35,41.37,41.33,41.37,122694.0,31.642,31.6573,31.6267,31.6573,122694.0
2017-01-09 12:10:00,41.37,41.39,41.32,41.33,178082.0,31.6573,31.6726,31.6191,31.6267,178082.0
2017-01-09 12:20:00,41.34,41.41,41.33,41.4,278780.0,31.6344,31.6879,31.6267,31.6803,278780.0
2017-01-09 12:30:00,41.4,41.42,41.37,41.4,322934.0,31.6803,31.6956,31.6573,31.6803,322934.0
2017-01-09 12:40:00,41.4,41.42,41.38,41.4,200280.0,31.6803,31.6956,31.665,31.6803,200280.0
2017-01-09 12:50:00,41.39,41.42,41.37,41.41,181969.0,31.6726,31.6956,31.6573,31.6879,181969.0
2017-01-09 13:00:00,41.41,41.42,41.37,41.4,148954.0,31.6879,31.6956,31.6573,31.6803,148954.0
2017-01-09 13:10:00,41.39,41.42,41.38,41.4,142850.0,31.6726,31.6956,31.665,31.6803,142850.0
2017-01-09 13:20:00,41.4,41.41,41.37,41.39,155121.0,31.6803,31.6879,31.6573,31.6726,155121.0
2017-01-09 13:30:00,41.39,41.39,41.35,41.36,155281.0,31.6726,31.6726,31.642,31.6497,155281.0
2017-01-09 13:40:00,41.36,41.37,41.34,41.34,196342.0,31.6497,31.6573,31.6344,31.6344,196342.0
2017-01-09 13:50:00,41.34,41.37,41.34,41.36,127255.0,31.6344,31.6573,31.6344,31.6497,127255.0
2017-01-09 14:00:00,41.36,41.36,41.33,41.34,218392.0,31.6497,31.6497,31.6267,31.6344,218392.0
2017-01-09 14:10:00,41.34,41.34,41.32,41.34,283896.0,31.6344,31.6344,31.6191,31.6344,283896.0
2017-01-09 14:20:00,41.34,41.37,41.31,41.36,199666.0,31.6344,31.6573,31.6114,31.6497,199666.0
2017-01-09 14:30:00,41.36,41.37,41.35,41.37,127016.0,31.6497,31.6573,31.642,31.6573,127016.0
2017-01-09 14:40:00,41.37,41.42,41.36,41.41,254271.0,31.6573,31.6956,31.6497,31.6879,254271.0
2017-01-09 14:50:00,41.41,41.45,41.4,41.42,265536.0,31.6879,31.7185,31.6803,31.6956,265536.0
2017-01-09 15:00:00,41.42,41.44,41.39,41.39,336087.0,31.6956,31.7109,31.6726,31.6726,336087.0
2017-01-09 15:10:00,41.39,41.4,41.34,41.36,214077.0,31.6726,31.6803,31.6344,31.6497,214077.0
2017-01-09 15:20:00,41.35,41.37,41.35,41.36,187111.0,31.642,31.6573,31.642,31.6497,187111.0
2017-01-09 15:30:00,41.36,41.38,41.35,41.37,260175.0,31.6497,31.665,31.642,31.6573,260175.0
2017-01-09 15:40:00,41.37,41.41,41.36,41.4,550821.0,31.6573,31.6879,31.6497,31.6803,550821.0
2017-01-09 15:50:00,41.4,41.41,41.33,41.34,1158662.0,31.6803,31.6879,31.6267,31.6344,1158662.0
2017-01-10 09:30:00,41.44,41.44,41.17,41.24,724681.0,31.7109,31.7109,31.5043,31.5578,724681.0
2017-01-10 09:40:00,41.24,41.31,41.21,41.3,324748.0,31.5578,31.6114,31.5349,31.6038,324748.0
2017-01-10 09:50:00,41.3,41.3,41.24,41.28,356673.0,31.6038,31.6038,31.5578,31.5885,356673.0
2017-01-10 10:00:00,41.27,41.29,41.21,41.21,292899.0,31.5808,31.5961,31.5349,31.5349,292899.0
2017-01-10 10:10:00,41.21,41.22,41.19,41.19,325358.0,31.5349,31.5425,31.5196,31.5196,325358.0
2017-01-10 10:20:00,41.18,41.21,41.17,41.19,195072.0,31.5119,31.5349,31.5043,31.5196,195072.0
2017-01-10 10:30:00,41.2,41.28,41.19,41.26,209037.0,31.5272,31.5885,31.5196,31.5731,209037.0
2017-01-10 10:40:00,41.25,41.3,41.25,41.28,450264.0,31.5655,31.6038,31.5655,31.5885,450264.0
2017-01-10 10:50:00,41.29,41.3,41.2,41.21,285658.0,31.5961,31.6038,31.5272,31.5349,285658.0
2017-01-10 11:00:00,41.21,41.23,41.18,41.23,181442.0,31.5349,31.5502,31.5119,31.5502,181442.0
2017-01-10 11:10:00,41.23,41.28,41.19,41.22,322771.0,31.5502,31.5885,31.5196,31.5425,322771.0
2017-01-10 11:20:00,41.22,41.22,41.21,41.21,140739.0,31.5425,31.5425,31.5349,31.5349,140739.0
2017-01-10 11:30:00,41.22,41.22,41.16,41.16,267696.0,31.5425,31.5425,31.4966,31.4966,267696.0
2017-01-10 11:40:00,41.16,41.18,41.14,41.15,198465.0,31.4966,31.5119,31.4813,31.489,198465.0
2017-01-10 11:50:00,41.15,41.15,41.13,41.14,166617.0,31.489,31.489,31.4737,31.4813,166617.0
2017-01-10 12:00:00,41.15,41.15,41.09,41.09,305434.0,31.489,31.489,31.4431,31.4431,305434.0
2017-01-10 12:10:00,41.1,41.18,41.09,41.17,299304.0,31.4507,31.5119,31.4431,31.5043,299304.0
2017-01-10 12:20:00,41.17,41.18,41.14,41.15,126602.0,31.5043,31.5119,31.4813,31.489,126602.0
2017-01-10 12:30:00,41.15,41.16,41.14,41.16,111765.0,31.489,31.4966,31.4813,31.4966,111765.0
2017-01-10 12:40:00,41.15,41.16,41.08,41.08,235453.0,31.489,31.4966,31.4354,31.4354,235453.0
2017-01-10 12:50:00,41.08,41.11,41.06,41.07,254500.0,31.4354,31.4584,31.4201,31.4278,254500.0
2017-01-10 13:00:00,41.07,41.09,41.05,41.05,174619.0,31.4278,31.4431,31.4124,31.4124,174619.0
2017-01-10 13:10:00,41.05,41.08,41.05,41.08,118718.0,31.4124,31.4354,31.4124,31.4354,118718.0
2017-01-10 13:20:00,41.07,41.09,41.05,41.06,190680.0,31.4278,31.4431,31.4124,31.4201,190680.0
2017-01-10 13:30:00,41.07,41.11,41.06,41.09,146848.0,31.4278,31.4584,31.4201,31.4431,146848.0
2017-01-10 13:40:00,41.09,41.1,41.04,41.08,252420.0,31.4431,31.4507,31.4048,31.4354,252420.0
2017-01-10 13:50:00,41.08,41.08,41.01,41.01,207894.0,31.4354,31.4354,31.3818,31.3818,207894.0
2017-01-10 14:00:00,41.01,41.02,40.95,40.97,446044.0,31.3818,31.3895,31.3359,31.3512,446044.0
2017-01-10 14:10:00,40.97,40.98,40.92,40.95,200095.0,31.3512,31.3589,31.313,31.3359,200095.0
2017-01-10 14:20:00,40.95,40.95,40.9,40.91,210004.0,31.3359,31.3359,31.2977,31.3053,210004.0
2017-01-10 14:30:00,40.91,40.96,40.9,40.94,224687.0,31.3053,31.3436,31.2977,31.3283,224687.0
2017-01-10 14:40:00,40.95,40.97,40.9,40.93,341650.0,31.3359,31.3512,31.2977,31.3206,341650.0
2017-01-10 14:50:00,40.94,40.94,40.9,40.92,307624.0,31.3283,31.3283,31.2977,31.313,307624.0
2017-01-10 15:00:00,40.91,40.93,40.88,40.89,256919.0,31.3053,31.3206,31.2824,31.29,256919.0
2017-01-10 15:10:00,40.88,40.9,40.86,40.89,440050.0,31.2824,31.2977,31.2671,31.29,440050.0
2017-01-10 15:20:00,40.88,40.91,40.87,40.89,455182.0,31.2824,31.3053,31.2747,31.29,455182.0
2017-01-10 15:30:00,40.89,40.94,40.88,40.91,507464.0,31.29,31.3283,31.2824,31.3053,507464.0
2017-01-10 15:40:00,40.92,40.97,40.91,40.96,655276.0,31.313,31.3512,31.3053,31.3436,655276.0
2017-01-10 15:50:00,40.96,41.07,40.95,41.03,2002493.0,31.3436,31.4278,31.3359,31.3971,2002493.0
2017-01-11 09:30:00,40.85,41.05,40.83,41.0,661238.0,31.2594,31.4124,31.2441,31.3742,661238.0
2017-01-11 09:40:00,40.99,41.05,40.96,41.03,304418.0,31.3665,31.4124,31.3436,31.3971,304418.0
2017-01-11 09:50:00,41.02,41.03,40.98,41.0,243259.0,31.3895,31.3971,31.3589,31.3742,243259.0
2017-01-11 10:00:00,41.01,41.12,41.01,41.11,241026.0,31.3818,31.466,31.3818,31.4584,241026.0
2017-01-11 10:10:00,41.11,41.11,40.99,41.0,244492.0,31.4584,31.4584,31.3665,31.3742,244492.0
2017-01-11 10:20:00,41.0,41.05,40.97,41.02,156993.0,31.3742,31.4124,31.3512,31.3895,156993.0
2017-01-11 10:30:00,41.02,41.07,41.01,41.04,199281.0,31.3895,31.4278,31.3818,31.4048,199281.0
2017-01-11 10:40:00,41.04,41.06,41.01,41.02,185283.0,31.4048,31.4201,31.3818,31.3895,185283.0
2017-01-11 10:50:00,41.02,41.04,40.98,41.02,162095.0,31.3895,31.4048,31.3589,31.3895,162095.0
2017-01-11 11:00:00,41.02,41.03,40.98,41.0,123069.0,31.3895,31.3971,31.3589,31.3742,123069.0
2017-01-11 11:10:00,41.0,41.02,40.97,40.97,220807.0,31.3742,31.3895,31.3512,31.3512,220807.0
2017-01-11 11:20:00,40.98,41.02,40.94,40.94,199237.0,31.3589,31.3895,31.3283,31.3283,199237.0
2017-01-11 11:30:00,40.94,40.97,40.9,40.96,217636.0,31.3283,31.3512,31.2977,31.3436,217636.0
2017-01-11 11:40:00,40.96,40.98,40.93,40.94,164093.0,31.3436,31.3589,31.3206,31.3283,164093.0
2017-01-11 11:50:00,40.94,41.04,40.93,41.04,149880.0,31.3283,31.4048,31.3206,31.4048,149880.0
2017-01-11 12:00:00,41.03,41.05,41.0,41.02,97373.0,31.3971,31.4124,31.3742,31.3895,97373.0
2017-01-11 12:10:00,41.02,41.05,40.97,41.0,92572.0,31.3895,31.4124,31.3512,31.3742,92572.0
2017-01-11 12:20:00,40.99,41.01,40.94,41.0,111463.0,31.3665,31.3818,31.3283,31.3742,111463.0
2017-01-11 12:30:00,41.01,41.01,40.98,40.98,65629.0,31.3818,31.3818,31.3589,31.3589,65629.0
2017-01-11 12:40:00,40.98,40.99,40.9,40.94,118017.0,31.3589,31.3665,31.2977,31.3283,118017.0
2017-01-11 12:50:00,40.94,40.97,40.93,40.96,79533.0,31.3283,31.3512,31.3206,31.3436,79533.0
2017-01-11 13:00:00,40.96,40.98,40.94,40.97,140490.0,31.3436,31.3589,31.3283,31.3512,140490.0
2017-01-11 13:10:00,40.97,40.98,40.92,40.95,152806.0,31.3512,31.3589,31.313,31.3359,152806.0
2017-01-11 13:20:00,40.96,40.98,40.93,40.94,98144.0,31.3436,31.3589,31.3206,31.3283,98144.0
2017-01-11 13:30:00,40.94,41.0,40.91,40.98,141114.0,31.3283,31.3742,31.3053,31.3589,141114.0
2017-01-11 13:40:00,40.98,41.0,40.96,40.96,76087.0,31.3589,31.3742,31.3436,31.3436,76087.0
2017-01-11 13:50:00,40.96,41.01,40.96,40.99,113965.0,31.3436,31.3818,31.3436,31.3665,113965.0
2017-01-11 14:00:00,40.98,41.01,40.96,40.97,115745.0,31.3589,31.3818,31.3436,31.3512,115745.0
2017-01-11 14:10:00,40.97,41.02,40.97,41.0,123006.0,31.3512,31.3895,31.3512,31.3742,123006.0
2017-01-11 14:20:00,40.99,41.01,40.96,40.97,114578.0,31.3665,31.3818,31.3436,31.3512,114578.0
2017-01-11 14:30:00,40.98,41.01,40.97,40.99,121395.0,31.3589,31.3818,31.3512,31.3665,121395.0
2017-01-11 14:40:00,41.0,41.01,40.97,40.97,100108.0,31.3742,31.3818,31.3512,31.3512,100108.0
2017-01-11 14:50:00,40.97,40.98,40.94,40.95,136329.0,31.3512,31.3589,31.3283,31.3359,136329.0
2017-01-11 15:00:00,40.95,40.98,40.94,40.95,169944.0,31.3359,31.3589,31.3283,31.3359,169944.0
2017-01-11 15:10:00,40.95,40.98,40.94,40.96,160196.0,31.3359,31.3589,31.3283,31.3436,160196.0
2017-01-11 15:20:00,40.96,40.98,40.94,40.96,238405.0,31.3436,31.3589,31.3283,31.3436,238405.0
2017-01-11 15:30:00,40.96,41.02,40.94,41.01,327447.0,31.3436,31.3895,31.3283,31.3818,327447.0
2017-01-11 15:40:00,41.01,41.04,40.99,41.01,302789.0,31.3818,31.4048,31.3665,31.3818,302789.0
2017-01-11 15:50:00,41.02,41.05,40.99,41.04,866835.0,31.3895,31.4124,31.3665,31.4048,866835.0
2017-01-12 09:30:00,41.01,41.05,40.81,40.9,694754.0,31.3818,31.4124,31.2288,31.2977,694754.0
2017-01-12 09:40:00,40.9,41.02,40.89,40.9,459655.0,31.2977,31.3895,31.29,31.2977,459655.0
2017-01-12 09:50:00,40.9,40.99,40.87,40.98,213164.0,31.2977,31.3665,31.2747,31.3589,213164.0
2017-01-12 10:00:00,40.99,41.0,40.87,40.91,229609.0,31.3665,31.3742,31.2747,31.3053,229609.0
2017-01-12 10:10:00,40.9,40.95,40.89,40.89,175268.0,31.2977,31.3359,31.29,31.29,175268.0
2017-01-12 10:20:00,40.89,40.94,40.88,40.9,165205.0,31.29,31.3283,31.2824,31.2977,165205.0
2017-01-12 10:30:00,40.91,40.92,40.84,40.86,197431.0,31.3053,31.313,31.2518,31.2671,197431.0
2017-01-12 10:40:00,40.86,40.92,40.85,40.89,243083.0,31.2671,31.313,31.2594,31.29,243083.0
2017-01-12 10:50:00,40.89,40.92,40.87,40.89,260416.0,31.29,31.313,31.2747,31.29,260416.0
2017-01-12 11:00:00,40.88,40.92,40.87,40.9,171883.0,31.2824,31.313,31.2747,31.2977,171883.0
2017-01-12 11:10:00,40.91,40.91,40.83,40.83,198350.0,31.3053,31.3053,31.2441,31.2441,198350.0
2017-01-12 11:20:00,40.83,40.86,40.81,40.84,218712.0,31.2441,31.2671,31.2288,31.2518,218712.0
2017-01-12 11:30:00,40.84,40.87,40.82,40.85,143645.0,31.2518,31.2747,31.2364,31.2594,143645.0
2017-01-12 11:40:00,40.84,40.84,40.8,40.81,122456.0,31.2518,31.2518,31.2211,31.2288,122456.0
2017-01-12 11:50:00,40.81,40.85,40.8,40.84,143968.0,31.2288,31.2594,31.2211,31.2518,143968.0
2017-01-12 12:00:00,40.84,40.89,40.83,40.85,158450.0,31.2518,31.29,31.2441,31.2594,158450.0
2017-01-12 12:10:00,40.84,40.9,40.84,40.89,112845.0,31.2518,31.2977,31.2518,31.29,112845.0
2017-01-12 12:20:00,40.89,40.91,40.87,40.89,88145.0,31.29,31.3053,31.2747,31.29,88145.0
2017-01-12 12:30:00,40.88,40.93,40.88,40.9,107817.0,31.2824,31.3206,31.2824,31.2977,107817.0
2017-01-12 12:40:00,40.89,40.91,40.88,40.91,152799.0,31.29,31.3053,31.2824,31.3053,152799.0
2017-01-12 12:50:00,40.9,40.95,40.9,40.95,76887.0,31.2977,31.3359,31.2977,31.3359,76887.0
2017-01-12 13:00:00,40.95,40.96,40.9,40.91,176349.0,31.3359,31.3436,31.2977,31.3053,176349.0
2017-01-12 13:10:00,40.91,40.95,40.91,40.93,86324.0,31.3053,31.3359,31.3053,31.3206,86324.0
2017-01-12 13:20:00,40.92,40.95,40.91,40.95,84043.0,31.313,31.3359,31.3053,31.3359,84043.0
2017-01-12 13:30:00,40.95,40.96,40.92,40.94,88227.0,31.3359,31.3436,31.313,31.3283,88227.0
2017-01-12 13:40:00,40.95,40.98,40.94,40.97,98027.0,31.3359,31.3589,31.3283,31.3512,98027.0
2017-01-12 13:50:00,40.96,40.97,40.94,40.97,76320.0,31.3436,31.3512,31.3283,31.3512,76320.0
2017-01-12 14:00:00,40.96,40.99,40.96,40.97,124058.0,31.3436,31.3665,31.3436,31.3512,124058.0
2017-01-12 14:10:00,40.98,41.0,40.95,40.96,95458.0,31.3589,31.3742,31.3359,31.3436,95458.0
2017-01-12 14:20:00,40.96,40.97,40.94,40.96,117976.0,31.3436,31.3512,31.3283,31.3436,117976.0
2017-01-12 14:30:00,40.97,40.99,40.95,40.97,143079.0,31.3512,31.3665,31.3359,31.3512,143079.0
2017-01-12 14:40:00,40.98,41.01,40.97,40.98,139210.0,31.3589,31.3818,31.3512,31.3589,139210.0
2017-01-12 14:50:00,40.98,40.99,40.97,40.98,144433.0,31.3589,31.3665,31.3512,31.3589,144433.0
2017-01-12 15:00:00,40.98,40.99,40.96,40.97,123409.0,31.3589,31.3665,31.3436,31.3512,123409.0
2017-01-12 15:10:00,40.97,40.98,40.93,40.94,170497.0,31.3512,31.3589,31.3206,31.3283,170497.0
2017-01-12 15:20:00,40.94,40.94,40.91,40.92,177159.0,31.3283,31.3283,31.3053,31.313,177159.0
2017-01-12 15:30:00,40.92,40.95,40.92,40.93,161798.0,31.313,31.3359,31.313,31.3206,161798.0
2017-01-12 15:40:00,40.93,40.95,40.91,40.95,254373.0,31.3206,31.3359,31.3053,31.3359,254373.0
2017-01-12 15:50:00,40.94,40.99,40.92,40.95,696111.0,31.3283,31.3665,31.313,31.3359,696111.0
2017-01-13 09:30:00,41.0,41.04,40.85,40.88,441022.0,31.3742,31.4048,31.2594,31.2824,441022.0
2017-01-13 09:40:00,40.87,40.92,40.83,40.84,229069.0,31.2747,31.313,31.2441,31.2518,229069.0
2017-01-13 09:50:00,40.85,40.86,40.8,40.8,161373.0,31.2594,31.2671,31.2211,31.2211,161373.0
2017-01-13 10:00:00,40.81,40.82,40.72,40.73,316306.0,31.2288,31.2364,31.1599,31.1676,316306.0
2017-01-13 10:10:00,40.73,40.74,40.69,40.73,292520.0,31.1676,31.1752,31.137,31.1676,292520.0
2017-01-13 10:20:00,40.73,40.77,40.72,40.76,227842.0,31.1676,31.1982,31.1599,31.1905,227842.0
2017-01-13 10:30:00,40.76,40.77,40.73,40.77,107390.0,31.1905,31.1982,31.1676,31.1982,107390.0
2017-01-13 10:40:00,40.76,40.78,40.74,40.75,154424.0,31.1905,31.2058,31.1752,31.1829,154424.0
2017-01-13 10:50:00,40.75,40.81,40.75,40.8,139559.0,31.1829,31.2288,31.1829,31.2211,139559.0
2017-01-13 11:00:00,40.8,40.81,40.75,40.76,151992.0,31.2211,31.2288,31.1829,31.1905,151992.0
2017-01-13 11:10:00,40.75,40.79,40.74,40.76,175631.0,31.1829,31.2135,31.1752,31.1905,175631.0
2017-01-13 11:20:00,40.76,40.79,40.75,40.77,102558.0,31.1905,31.2135,31.1829,31.1982,102558.0
2017-01-13 11:30:00,40.78,40.8,40.76,40.79,169133.0,31.2058,31.2211,31.1905,31.2135,169133.0
2017-01-13 11:40:00,40.79,40.83,40.78,40.82,242886.0,31.2135,31.2441,31.2058,31.2364,242886.0
2017-01-13 11:50:00,40.82,40.84,40.8,40.83,114771.0,31.2364,31.2518,31.2211,31.2441,114771.0
2017-01-13 12:00:00,40.82,40.84,40.81,40.84,114425.0,31.2364,31.2518,31.2288,31.2518,114425.0
2017-01-13 12:10:00,40.84,40.85,40.81,40.82,186499.0,31.2518,31.2594,31.2288,31.2364,186499.0
2017-01-13 12:20:00,40.83,40.87,40.82,40.86,181863.0,31.2441,31.2747,31.2364,31.2671,181863.0
2017-01-13 12:30:00,40.85,40.87,40.83,40.84,176070.0,31.2594,31.2747,31.2441,31.2518,176070.0
2017-01-13 12:40:00,40.83,40.84,40.82,40.83,139293.0,31.2441,31.2518,31.2364,31.2441,139293.0
2017-01-13 12:50:00,40.83,40.84,40.81,40.83,91377.0,31.2441,31.2518,31.2288,31.2441,91377.0
2017-01-13 13:00:00,40.82,40.84,40.8,40.83,147131.0,31.2364,31.2518,31.2211,31.2441,147131.0
2017-01-13 13:10:00,40.82,40.84,40.81,40.84,54534.0,31.2364,31.2518,31.2288,31.2518,54534.0
2017-01-13 13:20:00,40.83,40.86,40.83,40.85,84835.0,31.2441,31.2671,31.2441,31.2594,84835.0
2017-01-13 13:30:00,40.86,40.86,40.83,40.83,68165.0,31.2671,31.2671,31.2441,31.2441,68165.0
2017-01-13 13:40:00,40.83,40.86,40.83,40.86,114816.0,31.2441,31.2671,31.2441,31.2671,114816.0
2017-01-13 13:50:00,40.85,40.87,40.84,40.86,102171.0,31.2594,31.2747,31.2518,31.2671,102171.0
2017-01-13 14:00:00,40.86,40.87,40.83,40.83,115330.0,31.2671,31.2747,31.2441,31.2441,115330.0
2017-01-13 14:10:00,40.83,40.86,40.82,40.84,119547.0,31.2441,31.2671,31.2364,31.2518,119547.0
2017-01-13 14:20:00,40.85,40.88,40.84,40.85,120440.0,31.2594,31.2824,31.2518,31.2594,120440.0
2017-01-13 14:30:00,40.86,40.89,40.85,40.87,131776.0,31.2671,31.29,31.2594,31.2747,131776.0
2017-01-13 14:40:00,40.86,40.88,40.86,40.86,145899.0,31.2671,31.2824,31.2671,31.2671,145899.0
2017-01-13 14:50:00,40.86,40.87,40.82,40.87,164698.0,31.2671,31.2747,31.2364,31.2747,164698.0
2017-01-13 15:00:00,40.87,40.88,40.85,40.85,81978.0,31.2747,31.2824,31.2594,31.2594,81978.0
2017-01-13 15:10:00,40.85,40.86,40.83,40.84,186401.0,31.2594,31.2671,31.2441,31.2518,186401.0
2017-01-13 15:20:00,40.85,40.86,40.84,40.85,140402.0,31.2594,31.2671,31.2518,31.2594,140402.0
2017-01-13 15:30:00,40.86,40.87,40.83,40.85,269298.0,31.2671,31.2747,31.2441,31.2594,269298.0
2017-01-13 15:40:00,40.85,40.88,40.84,40.86,299419.0,31.2594,31.2824,31.2518,31.2671,299419.0
2017-01-13 15:50:00,40.86,40.89,40.86,40.88,514352.0,31.2671,31.29,31.2671,31.2824,514352.0
2017-01-17 09:30:00,40.84,40.98,40.8,40.95,812695.0,31.2518,31.3589,31.2211,31.3359,812695.0
2017-01-17 09:40:00,40.94,41.13,40.94,41.13,808254.0,31.3283,31.4737,31.3283,31.4737,808254.0
2017-01-17 09:50:00,41.13,41.15,41.04,41.06,328425.0,31.4737,31.489,31.4048,31.4201,328425.0
2017-01-17 10:00:00,41.06,41.19,41.03,41.17,331108.0,31.4201,31.5196,31.3971,31.5043,331108.0
2017-01-17 10:10:00,41.17,41.18,41.11,41.18,209905.0,31.5043,31.5119,31.4584,31.5119,209905.0
2017-01-17 10:20:00,41.17,41.19,41.13,41.18,269064.0,31.5043,31.5196,31.4737,31.5119,269064.0
2017-01-17 10:30:00,41.18,41.21,41.17,41.2,309105.0,31.5119,31.5349,31.5043,31.5272,309105.0
2017-01-17 10:40:00,41.2,41.23,41.18,41.19,212969.0,31.5272,31.5502,31.5119,31.5196,212969.0
2017-01-17 10:50:00,41.2,41.2,41.14,41.15,336236.0,31.5272,31.5272,31.4813,31.489,336236.0
2017-01-17 11:00:00,41.15,41.2,41.12,41.2,271295.0,31.489,31.5272,31.466,31.5272,271295.0
2017-01-17 11:10:00,41.19,41.22,41.17,41.21,300701.0,31.5196,31.5425,31.5043,31.5349,300701.0
2017-01-17 11:20:00,41.21,41.21,41.11,41.14,297149.0,31.5349,31.5349,31.4584,31.4813,297149.0
2017-01-17 11:30:00,41.14,41.18,41.13,41.16,99711.0,31.4813,31.5119,31.4737,31.4966,99711.0
2017-01-17 11:40:00,41.16,41.18,41.15,41.18,181925.0,31.4966,31.5119,31.489,31.5119,181925.0
2017-01-17 11:50:00,41.17,41.19,41.16,41.16,112283.0,31.5043,31.5196,31.4966,31.4966,112283.0
2017-01-17 12:00:00,41.16,41.23,41.16,41.16,218746.0,31.4966,31.5502,31.4966,31.4966,218746.0
2017-01-17 12:10:00,41.17,41.18,41.14,41.14,111165.0,31.5043,31.5119,31.4813,31.4813,111165.0
2017-01-17 12:20:00,41.15,41.16,41.11,41.11,127675.0,31.489,31.4966,31.4584,31.4584,127675.0
2017-01-17 12:30:00,41.12,41.12,41.1,41.1,80058.0,31.466,31.466,31.4507,31.4507,80058.0
2017-01-17 12:40:00,41.11,41.13,41.1,41.13,122842.0,31.4584,31.4737,31.4507,31.4737,122842.0
2017-01-17 12:50:00,41.12,41.18,41.12,41.17,95418.0,31.466,31.5119,31.466,31.5043,95418.0
2017-01-17 13:00:00,41.18,41.22,41.16,41.21,153973.0,31.5119,31.5425,31.4966,31.5349,153973.0
2017-01-17 13:10:00,41.21,41.25,41.21,41.24,187475.0,31.5349,31.5655,31.5349,31.5578,187475.0
2017-01-17 13:20:00,41.24,41.25,41.23,41.25,136847.0,31.5578,31.5655,31.5502,31.5655,136847.0
2017-01-17 13:30:00,41.24,41.29,41.24,41.26,265293.0,31.5578,31.5961,31.5578,31.5731,265293.0
2017-01-17 13:40:00,41.27,41.29,41.24,41.29,173099.0,31.5808,31.5961,31.5578,31.5961,173099.0
2017-01-17 13:50:00,41.29,41.3,41.27,41.27,183223.0,31.5961,31.6038,31.5808,31.5808,183223.0
2017-01-17 14:00:00,41.27,41.28,41.22,41.25,296028.0,31.5808,31.5885,31.5425,31.5655,296028.0
2017-01-17 14:10:00,41.25,41.27,41.23,41.23,174275.0,31.5655,31.5808,31.5502,31.5502,174275.0
2017-01-17 14:20:00,41.23,41.25,41.21,41.22,173886.0,31.5502,31.5655,31.5349,31.5425,173886.0
2017-01-17 14:30:00,41.21,41.24,41.17,41.19,188469.0,31.5349,31.5578,31.5043,31.5196,188469.0
2017-01-17 14:40:00,41.18,41.19,41.16,41.18,143150.0,31.5119,31.5196,31.4966,31.5119,143150.0
2017-01-17 14:50:00,41.17,41.18,41.13,41.15,179282.0,31.5043,31.5119,31.4737,31.489,179282.0
2017-01-17 15:00:00,41.15,41.18,41.11,41.15,292347.0,31.489,31.5119,31.4584,31.489,292347.0
2017-01-17 15:10:00,41.15,41.19,41.14,41.18,242099.0,31.489,31.5196,31.4813,31.5119,242099.0
2017-01-17 15:20:00,41.17,41.2,41.17,41.19,202584.0,31.5043,31.5272,31.5043,31.5196,202584.0
2017-01-17 15:30:00,41.19,41.24,41.18,41.22,357285.0,31.5196,31.5578,31.5119,31.5425,357285.0
2017-01-17 15:40:00,41.21,41.23,41.17,41.2,495623.0,31.5349,31.5502,31.5043,31.5272,495623.0
2017-01-17 15:50:00,41.2,41.23,41.17,41.21,817934.0,31.5272,31.5502,31.5043,31.5349,817934.0
2017-01-18 09:30:00,41.25,41.38,41.19,41.23,638733.0,31.5655,31.665,31.5196,31.5502,638733.0
2017-01-18 09:40:00,41.23,41.24,41.15,41.19,349278.0,31.5502,31.5578,31.489,31.5196,349278.0
2017-01-18 09:50:00,41.19,41.23,41.15,41.17,260088.0,31.5196,31.5502,31.489,31.5043,260088.0
2017-01-18 10:00:00,41.17,41.19,41.14,41.15,208474.0,31.5043,31.5196,31.4813,31.489,208474.0
2017-01-18 10:10:00,41.16,41.19,41.14,41.16,210245.0,31.4966,31.5196,31.4813,31.4966,210245.0
2017-01-18 10:20:00,41.16,41.27,41.15,41.27,171807.0,31.4966,31.5808,31.489,31.5808,171807.0
2017-01-18 10:30:00,41.26,41.27,41.21,41.25,264788.0,31.5731,31.5808,31.5349,31.5655,264788.0
2017-01-18 10:40:00,41.26,41.31,41.25,41.29,180399.0,31.5731,31.6114,31.5655,31.5961,180399.0
2017-01-18 10:50:00,41.28,41.31,41.25,41.31,150107.0,31.5885,31.6114,31.5655,31.6114,150107.0
2017-01-18 11:00:00,41.31,41.34,41.3,41.32,209271.0,31.6114,31.6344,31.6038,31.6191,209271.0
2017-01-18 11:10:00,41.32,41.36,41.3,41.31,237285.0,31.6191,31.6497,31.6038,31.6114,237285.0
2017-01-18 11:20:00,41.3,41.35,41.3,41.35,116865.0,31.6038,31.642,31.6038,31.642,116865.0
2017-01-18 11:30:00,41.35,41.36,41.3,41.32,165206.0,31.642,31.6497,31.6038,31.6191,165206.0
2017-01-18 11:40:00,41.33,41.36,41.32,41.35,202970.0,31.6267,31.6497,31.6191,31.642,202970.0
2017-01-18 11:50:00,41.35,41.35,41.28,41.3,105032.0,31.642,31.642,31.5885,31.6038,105032.0
2017-01-18 12:00:00,41.29,41.32,41.28,41.29,151422.0,31.5961,31.6191,31.5885,31.5961,151422.0
2017-01-18 12:10:00,41.28,41.32,41.28,41.3,152149.0,31.5885,31.6191,31.5885,31.6038,152149.0
2017-01-18 12:20:00,41.3,41.33,41.29,41.31,91347.0,31.6038,31.6267,31.5961,31.6114,91347.0
2017-01-18 12:30:00,41.3,41.33,41.3,41.33,108663.0,31.6038,31.6267,31.6038,31.6267,108663.0
2017-01-18 12:40:00,41.32,41.33,41.28,41.28,129487.0,31.6191,31.6267,31.5885,31.5885,129487.0
2017-01-18 12:50:00,41.28,41.29,41.26,41.26,53617.0,31.5885,31.5961,31.5731,31.5731,53617.0
2017-01-18 13:00:00,41.25,41.28,41.24,41.26,211844.0,31.5655,31.5885,31.5578,31.5731,211844.0
2017-01-18 13:10:00,41.25,41.28,41.24,41.26,161485.0,31.5655,31.5885,31.5578,31.5731,161485.0
2017-01-18 13:20:00,41.26,41.27,41.24,41.26,83923.0,31.5731,31.5808,31.5578,31.5731,83923.0
2017-01-18 13:30:00,41.25,41.29,41.25,41.27,155496.0,31.5655,31.5961,31.5655,31.5808,155496.0
2017-01-18 13:40:00,41.26,41.29,41.24,41.25,150110.0,31.5731,31.5961,31.5578,31.5655,150110.0
2017-01-18 13:50:00,41.24,41.27,41.24,41.25,112112.0,31.5578,31.5808,31.5578,31.5655,112112.0
2017-01-18 14:00:00,41.26,41.28,41.25,41.27,152871.0,31.5731,31.5885,31.5655,31.5808,152871.0
2017-01-18 14:10:00,41.27,41.29,41.24,41.29,83086.0,31.5808,31.5961,31.5578,31.5961,83086.0
2017-01-18 14:20:00,41.28,41.33,41.27,41.32,154514.0,31.5885,31.6267,31.5808,31.6191,154514.0
2017-01-18 14:30:00,41.31,41.32,41.28,41.29,171557.0,31.6114,31.6191,31.5885,31.5961,171557.0
2017-01-18 14:40:00,41.3,41.31,41.25,41.26,163732.0,31.6038,31.6114,31.5655,31.5731,163732.0
2017-01-18 14:50:00,41.27,41.29,41.26,41.29,157596.0,31.5808,31.5961,31.5731,31.5961,157596.0
2017-01-18 15:00:00,41.28,41.29,41.26,41.26,135721.0,31.5885,31.5961,31.5731,31.5731,135721.0
2017-01-18 15:10:00,41.26,41.28,41.25,41.26,132382.0,31.5731,31.5885,31.5655,31.5731,132382.0
2017-01-18 15:20:00,41.26,41.27,41.23,41.26,117520.0,31.5731,31.5808,31.5502,31.5731,117520.0
2017-01-18 15:30:00,41.26,41.28,41.24,41.26,237371.0,31.5731,31.5885,31.5578,31.5731,237371.0
2017-01-18 15:40:00,41.26,41.31,41.25,41.28,296993.0,31.5731,31.6114,31.5655,31.5885,296993.0
2017-01-18 15:50:00,41.28,41.31,41.28,41.29,667434.0,31.5885,31.6114,31.5885,31.5961,667434.0
2017-01-19 09:30:00,41.14,41.26,41.05,41.06,801280.0,31.4813,31.5731,31.4124,31.4201,801280.0
2017-01-19 09:40:00,41.07,41.22,41.05,41.16,276524.0,31.4278,31.5425,31.4124,31.4966,276524.0
2017-01-19 09:50:00,41.16,41.29,41.15,41.23,238757.0,31.4966,31.5961,31.489,31.5502,238757.0
2017-01-19 10:00:00,41.23,41.25,41.18,41.23,186574.0,31.5502,31.5655,31.5119,31.5502,186574.0
2017-01-19 10:10:00,41.23,41.25,41.18,41.19,163001.0,31.5502,31.5655,31.5119,31.5196,163001.0
2017-01-19 10:20:00,41.19,41.21,41.14,41.17,200684.0,31.5196,31.5349,31.4813,31.5043,200684.0
2017-01-19 10:30:00,41.16,41.2,41.14,41.19,181405.0,31.4966,31.5272,31.4813,31.5196,181405.0
2017-01-19 10:40:00,41.18,41.2,41.15,41.2,156864.0,31.5119,31.5272,31.489,31.5272,156864.0
2017-01-19 10:50:00,41.2,41.23,41.16,41.2,194383.0,31.5272,31.5502,31.4966,31.5272,194383.0
2017-01-19 11:00:00,41.19,41.2,41.13,41.16,240124.0,31.5196,31.5272,31.4737,31.4966,240124.0
2017-01-19 11:10:00,41.16,41.2,41.15,41.16,226802.0,31.4966,31.5272,31.489,31.4966,226802.0
2017-01-19 11:20:00,41.16,41.24,41.16,41.23,289359.0,31.4966,31.5578,31.4966,31.5502,289359.0
2017-01-19 11:30:00,41.24,41.26,41.22,41.24,142359.0,31.5578,31.5731,31.5425,31.5578,142359.0
2017-01-19 11:40:00,41.24,41.26,41.21,41.22,239340.0,31.5578,31.5731,31.5349,31.5425,239340.0
2017-01-19 11:50:00,41.23,41.23,41.19,41.21,113617.0,31.5502,31.5502,31.5196,31.5349,113617.0
2017-01-19 12:00:00,41.21,41.21,41.17,41.19,112254.0,31.5349,31.5349,31.5043,31.5196,112254.0
2017-01-19 12:10:00,41.19,41.2,41.17,41.17,69289.0,31.5196,31.5272,31.5043,31.5043,69289.0
2017-01-19 12:20:00,41.17,41.18,41.15,41.16,113249.0,31.5043,31.5119,31.489,31.4966,113249.0
2017-01-19 12:30:00,41.16,41.19,41.15,41.16,83220.0,31.4966,31.5196,31.489,31.4966,83220.0
2017-01-19 12:40:00,41.15,41.17,41.13,41.15,96814.0,31.489,31.5043,31.4737,31.489,96814.0
2017-01-19 12:50:00,41.15,41.17,41.12,41.16,119258.0,31.489,31.5043,31.466,31.4966,119258.0
2017-01-19 13:00:00,41.15,41.17,41.13,41.14,110146.0,31.489,31.5043,31.4737,31.4813,110146.0
2017-01-19 13:10:00,41.14,41.15,41.11,41.13,157860.0,31.4813,31.489,31.4584,31.4737,157860.0
2017-01-19 13:20:00,41.13,41.14,41.1,41.1,212707.0,31.4737,31.4813,31.4507,31.4507,212707.0
2017-01-19 13:30:00,41.11,41.16,41.1,41.15,259794.0,31.4584,31.4966,31.4507,31.489,259794.0
2017-01-19 13:40:00,41.14,41.17,41.14,41.15,197023.0,31.4813,31.5043,31.4813,31.489,197023.0
2017-01-19 13:50:00,41.15,41.17,41.14,41.15,215276.0,31.489,31.5043,31.4813,31.489,215276.0
2017-01-19 14:00:00,41.15,41.16,41.09,41.11,205420.0,31.489,31.4966,31.4431,31.4584,205420.0
2017-01-19 14:10:00,41.11,41.13,41.08,41.09,192763.0,31.4584,31.4737,31.4354,31.4431,192763.0
2017-01-19 14:20:00,41.09,41.13,41.08,41.12,226095.0,31.4431,31.4737,31.4354,31.466,226095.0
2017-01-19 14:30:00,41.12,41.12,41.06,41.06,175261.0,31.466,31.466,31.4201,31.4201,175261.0
2017-01-19 14:40:00,41.06,41.09,41.05,41.05,162079.0,31.4201,31.4431,31.4124,31.4124,162079.0
2017-01-19 14:50:00,41.05,41.09,41.03,41.09,215245.0,31.4124,31.4431,31.3971,31.4431,215245.0
2017-01-19 15:00:00,41.09,41.1,41.06,41.08,257652.0,31.4431,31.4507,31.4201,31.4354,257652.0
2017-01-19 15:10:00,41.08,41.11,41.07,41.1,269689.0,31.4354,31.4584,31.4278,31.4507,269689.0
2017-01-19 15:20:00,41.1,41.11,41.06,41.07,345538.0,31.4507,31.4584,31.4201,31.4278,345538.0
2017-01-19 15:30:00,41.07,41.08,41.04,41.07,318532.0,31.4278,31.4354,31.4048,31.4278,318532.0
2017-01-19 15:40:00,41.07,41.08,41.04,41.08,459669.0,31.4278,31.4354,31.4048,31.4354,459669.0
2017-01-19 15:50:00,41.08,41.17,41.07,41.14,1247846.0,31.4354,31.5043,31.4278,31.4813,1247846.0
2017-01-20 09:30:00,41.27,41.43,41.13,41.38,2109954.0,31.5808,31.7032,31.4737,31.665,2109954.0
2017-01-20 09:40:00,41.38,41.4,41.31,41.36,179287.0,31.665,31.6803,31.6114,31.6497,179287.0
2017-01-20 09:50:00,41.37,41.39,41.31,41.33,163948.0,31.6573,31.6726,31.6114,31.6267,163948.0
2017-01-20 10:00:00,41.33,41.42,41.32,41.39,179980.0,31.6267,31.6956,31.6191,31.6726,179980.0
2017-01-20 10:10:00,41.39,41.42,41.34,41.36,138520.0,31.6726,31.6956,31.6344,31.6497,138520.0
2017-01-20 10:20:00,41.35,41.37,41.32,41.35,223893.0,31.642,31.6573,31.6191,31.642,223893.0
2017-01-20 10:30:00,41.34,41.4,41.34,41.4,246300.0,31.6344,31.6803,31.6344,31.6803,246300.0
2017-01-20 10:40:00,41.4,41.43,41.35,41.41,213664.0,31.6803,31.7032,31.642,31.6879,213664.0
2017-01-20 10:50:00,41.41,41.43,41.4,41.41,128572.0,31.6879,31.7032,31.6803,31.6879,128572.0
2017-01-20 11:00:00,41.42,41.43,41.4,41.42,167322.0,31.6956,31.7032,31.6803,31.6956,167322.0
2017-01-20 11:10:00,41.43,41.43,41.39,41.4,248541.0,31.7032,31.7032,31.6726,31.6803,248541.0
2017-01-20 11:20:00,41.4,41.42,41.38,41.41,248488.0,31.6803,31.6956,31.665,31.6879,248488.0
2017-01-20 11:30:00,41.4,41.42,41.37,41.4,190651.0,31.6803,31.6956,31.6573,31.6803,190651.0
2017-01-20 11:40:00,41.39,41.44,41.38,41.41,176508.0,31.6726,31.7109,31.665,31.6879,176508.0
2017-01-20 11:50:00,41.41,41.42,41.36,41.41,168161.0,31.6879,31.6956,31.6497,31.6879,168161.0
2017-01-20 12:00:00,41.41,41.41,41.31,41.35,214291.0,31.6879,31.6879,31.6114,31.642,214291.0
2017-01-20 12:10:00,41.34,41.36,41.29,41.32,215634.0,31.6344,31.6497,31.5961,31.6191,215634.0
2017-01-20 12:20:00,41.32,41.34,41.21,41.22,218544.0,31.6191,31.6344,31.5349,31.5425,218544.0
2017-01-20 12:30:00,41.22,41.23,41.17,41.23,189282.0,31.5425,31.5502,31.5043,31.5502,189282.0
2017-01-20 12:40:00,41.23,41.3,41.22,41.29,138421.0,31.5502,31.6038,31.5425,31.5961,138421.0
2017-01-20 12:50:00,41.28,41.3,41.24,41.3,96902.0,31.5885,31.6038,31.5578,31.6038,96902.0
2017-01-20 13:00:00,41.3,41.3,41.27,41.28,84441.0,31.6038,31.6038,31.5808,31.5885,84441.0
2017-01-20 13:10:00,41.28,41.28,41.26,41.26,90706.0,31.5885,31.5885,31.5731,31.5731,90706.0
2017-01-20 13:20:00,41.27,41.28,41.24,41.25,79989.0,31.5808,31.5885,31.5578,31.5655,79989.0
2017-01-20 13:30:00,41.25,41.26,41.23,41.26,73751.0,31.5655,31.5731,31.5502,31.5731,73751.0
2017-01-20 13:40:00,41.25,41.27,41.24,41.26,83475.0,31.5655,31.5808,31.5578,31.5731,83475.0
2017-01-20 13:50:00,41.25,41.27,41.24,41.24,130337.0,31.5655,31.5808,31.5578,31.5578,130337.0
2017-01-20 14:00:00,41.24,41.26,41.2,41.25,346868.0,31.5578,31.5731,31.5272,31.5655,346868.0
2017-01-20 14:10:00,41.24,41.26,41.22,41.24,143902.0,31.5578,31.5731,31.5425,31.5578,143902.0
2017-01-20 14:20:00,41.23,41.25,41.2,41.23,317263.0,31.5502,31.5655,31.5272,31.5502,317263.0
2017-01-20 14:30:00,41.24,41.26,41.22,41.23,128794.0,31.5578,31.5731,31.5425,31.5502,128794.0
2017-01-20 14:40:00,41.23,41.27,41.22,41.24,109944.0,31.5502,31.5808,31.5425,31.5578,109944.0
2017-01-20 14:50:00,41.23,41.24,41.22,41.23,90132.0,31.5502,31.5578,31.5425,31.5502,90132.0
2017-01-20 15:00:00,41.23,41.3,41.23,41.3,180497.0,31.5502,31.6038,31.5502,31.6038,180497.0
2017-01-20 15:10:00,41.3,41.31,41.26,41.29,206322.0,31.6038,31.6114,31.5731,31.5961,206322.0
2017-01-20 15:20:00,41.29,41.29,41.2,41.2,230247.0,31.5961,31.5961,31.5272,31.5272,230247.0
2017-01-20 15:30:00,41.21,41.25,41.2,41.25,285172.0,31.5349,31.5655,31.5272,31.5655,285172.0
2017-01-20 15:40:00,41.25,41.28,41.22,41.27,488742.0,31.5655,31.5885,31.5425,31.5808,488742.0
2017-01-20 15:50:00,41.27,41.32,41.23,41.31,1397236.0,31.5808,31.6191,31.5502,31.6114,1397236.0
2017-01-23 09:30:00,41.31,41.35,41.21,41.26,894630.0,31.6114,31.642,31.5349,31.5731,894630.0
2017-01-23 09:40:00,41.25,41.32,41.24,41.26,399469.0,31.5655,31.6191,31.5578,31.5731,399469.0
2017-01-23 09:50:00,41.27,41.36,41.23,41.34,369203.0,31.5808,31.6497,31.5502,31.6344,369203.0
2017-01-23 10:00:00,41.34,41.36,41.3,41.34,290386.0,31.6344,31.6497,31.6038,31.6344,290386.0
2017-01-23 10:10:00,41.33,41.35,41.29,41.31,241823.0,31.6267,31.642,31.5961,31.6114,241823.0
2017-01-23 10:20:00,41.3,41.36,41.3,41.34,181313.0,31.6038,31.6497,31.6038,31.6344,181313.0
2017-01-23 10:30:00,41.34,41.36,41.3,41.31,201680.0,31.6344,31.6497,31.6038,31.6114,201680.0
2017-01-23 10:40:00,41.3,41.34,41.3,41.34,144023.0,31.6038,31.6344,31.6038,31.6344,144023.0
2017-01-23 10:50:00,41.34,41.38,41.33,41.35,142740.0,31.6344,31.665,31.6267,31.642,142740.0
2017-01-23 11:00:00,41.36,41.38,41.35,41.38,127834.0,31.6497,31.665,31.642,31.665,127834.0
2017-01-23 11:10:00,41.38,41.41,41.37,41.4,138471.0,31.665,31.6879,31.6573,31.6803,138471.0
2017-01-23 11:20:00,41.4,41.44,41.39,41.44,208853.0,31.6803,31.7109,31.6726,31.7109,208853.0
2017-01-23 11:30:00,41.44,41.47,41.42,41.43,234306.0,31.7109,31.7338,31.6956,31.7032,234306.0
2017-01-23 11:40:00,41.42,41.43,41.34,41.37,271146.0,31.6956,31.7032,31.6344,31.6573,271146.0
2017-01-23 11:50:00,41.37,41.4,41.36,41.38,179136.0,31.6573,31.6803,31.6497,31.665,179136.0
2017-01-23 12:00:00,41.38,41.45,41.37,41.43,126722.0,31.665,31.7185,31.6573,31.7032,126722.0
2017-01-23 12:10:00,41.42,41.46,41.39,41.45,165755.0,31.6956,31.7262,31.6726,31.7185,165755.0
2017-01-23 12:20:00,41.44,41.46,41.43,41.45,75124.0,31.7109,31.7262,31.7032,31.7185,75124.0
2017-01-23 12:30:00,41.44,41.46,41.42,41.43,126101.0,31.7109,31.7262,31.6956,31.7032,126101.0
2017-01-23 12:40:00,41.43,41.46,41.41,41.42,180288.0,31.7032,31.7262,31.6879,31.6956,180288.0
2017-01-23 12:50:00,41.41,41.44,41.4,41.43,99172.0,31.6879,31.7109,31.6803,31.7032,99172.0
2017-01-23 13:00:00,41.43,41.45,41.42,41.45,124289.0,31.7032,31.7185,31.6956,31.7185,124289.0
2017-01-23 13:10:00,41.45,41.46,41.43,41.45,108358.0,31.7185,31.7262,31.7032,31.7185,108358.0
2017-01-23 13:20:00,41.46,41.47,41.44,41.47,160098.0,31.7262,31.7338,31.7109,31.7338,160098.0
2017-01-23 13:30:00,41.47,41.5,41.45,41.49,148569.0,31.7338,31.7568,31.7185,31.7491,148569.0
2017-01-23 13:40:00,41.5,41.5,41.46,41.48,123635.0,31.7568,31.7568,31.7262,31.7415,123635.0
2017-01-23 13:50:00,41.48,41.49,41.46,41.47,113562.0,31.7415,31.7491,31.7262,31.7338,113562.0
2017-01-23 14:00:00,41.46,41.49,41.46,41.48,126512.0,31.7262,31.7491,31.7262,31.7415,126512.0
2017-01-23 14:10:00,41.49,41.49,41.47,41.48,145925.0,31.7491,31.7491,31.7338,31.7415,145925.0
2017-01-23 14:20:00,41.49,41.5,41.48,41.5,105370.0,31.7491,31.7568,31.7415,31.7568,105370.0
2017-01-23 14:30:00,41.5,41.5,41.48,41.49,234602.0,31.7568,31.7568,31.7415,31.7491,234602.0
2017-01-23 14:40:00,41.49,41.49,41.46,41.46,200405.0,31.7491,31.7491,31.7262,31.7262,200405.0
2017-01-23 14:50:00,41.46,41.48,41.45,41.45,130740.0,31.7262,31.7415,31.7185,31.7185,130740.0
2017-01-23 15:00:00,41.45,41.47,41.45,41.45,170124.0,31.7185,31.7338,31.7185,31.7185,170124.0
2017-01-23 15:10:00,41.46,41.47,41.42,41.44,261068.0,31.7262,31.7338,31.6956,31.7109,261068.0
2017-01-23 15:20:00,41.43,41.48,41.43,41.46,239228.0,31.7032,31.7415,31.7032,31.7262,239228.0
2017-01-23 15:30:00,41.47,41.5,41.46,41.48,413479.0,31.7338,31.7568,31.7262,31.7415,413479.0
2017-01-23 15:40:00,41.48,41.5,41.48,41.48,439822.0,31.7415,31.7568,31.7415,31.7415,439822.0
2017-01-23 15:50:00,41.48,41.49,41.42,41.44,1295803.0,31.7415,31.7491,31.6956,31.7109,1295803.0
2017-01-24 09:30:00,41.47,41.6,41.47,41.55,792745.0,31.7338,31.8333,31.7338,31.7951,792745.0
2017-01-24 09:40:00,41.56,41.57,41.51,41.55,305220.0,31.8027,31.8104,31.7645,31.7951,305220.0
2017-01-24 09:50:00,41.55,41.59,41.53,41.53,245365.0,31.7951,31.8257,31.7798,31.7798,245365.0
2017-01-24 10:00:00,41.54,41.56,41.49,41.5,290974.0,31.7874,31.8027,31.7491,31.7568,290974.0
2017-01-24 10:10:00,41.5,41.59,41.49,41.58,281428.0,31.7568,31.8257,31.7491,31.818,281428.0
2017-01-24 10:20:00,41.58,41.6,41.56,41.58,259917.0,31.818,31.8333,31.8027,31.818,259917.0
2017-01-24 10:30:00,41.58,41.58,41.53,41.58,293358.0,31.818,31.818,31.7798,31.818,293358.0
2017-01-24 10:40:00,41.58,41.63,41.56,41.62,237516.0,31.818,31.8563,31.8027,31.8486,237516.0
2017-01-24 10:50:00,41.63,41.67,41.62,41.66,239253.0,31.8563,31.8869,31.8486,31.8792,239253.0
2017-01-24 11:00:00,41.66,41.71,41.66,41.7,367143.0,31.8792,31.9175,31.8792,31.9098,367143.0
2017-01-24 11:10:00,41.7,41.74,41.69,41.71,471859.0,31.9098,31.9405,31.9022,31.9175,471859.0
2017-01-24 11:20:00,41.71,41.79,41.71,41.77,247487.0,31.9175,31.9787,31.9175,31.9634,247487.0
2017-01-24 11:30:00,41.78,41.79,41.74,41.75,244483.0,31.9711,31.9787,31.9405,31.9481,244483.0
2017-01-24 11:40:00,41.75,41.79,41.75,41.79,166298.0,31.9481,31.9787,31.9481,31.9787,166298.0
2017-01-24 11:50:00,41.79,41.8,41.75,41.77,345785.0,31.9787,31.9864,31.9481,31.9634,345785.0
2017-01-24 12:00:00,41.77,41.77,41.73,41.74,144535.0,31.9634,31.9634,31.9328,31.9405,144535.0
2017-01-24 12:10:00,41.74,41.79,41.74,41.76,395761.0,31.9405,31.9787,31.9405,31.9558,395761.0
2017-01-24 12:20:00,41.76,41.77,41.74,41.76,710341.0,31.9558,31.9634,31.9405,31.9558,710341.0
2017-01-24 12:30:00,41.76,41.76,41.66,41.66,553882.0,31.9558,31.9558,31.8792,31.8792,553882.0
2017-01-24 12:40:00,41.66,41.69,41.65,41.65,372066.0,31.8792,31.9022,31.8716,31.8716,372066.0
2017-01-24 12:50:00,41.65,41.66,41.62,41.63,130790.0,31.8716,31.8792,31.8486,31.8563,130790.0
2017-01-24 13:00:00,41.63,41.66,41.63,41.65,244258.0,31.8563,31.8792,31.8563,31.8716,244258.0
2017-01-24 13:10:00,41.66,41.7,41.6,41.68,1876907.0,31.8792,31.9098,31.8333,31.8945,1876907.0
2017-01-24 13:20:00,41.69,41.71,41.68,41.7,137715.0,31.9022,31.9175,31.8945,31.9098,137715.0
2017-01-24 13:30:00,41.71,41.8,41.7,41.79,220748.0,31.9175,31.9864,31.9098,31.9787,220748.0
2017-01-24 13:40:00,41.78,41.86,41.77,41.84,315117.0,31.9711,32.0323,31.9634,32.017,315117.0
2017-01-24 13:50:00,41.85,41.88,41.83,41.84,343941.0,32.0246,32.0476,32.0093,32.017,343941.0
2017-01-24 14:00:00,41.83,41.87,41.81,41.86,218762.0,32.0093,32.0399,31.994,32.0323,218762.0
2017-01-24 14:10:00,41.85,41.9,41.83,41.88,234883.0,32.0246,32.0629,32.0093,32.0476,234883.0
2017-01-24 14:20:00,41.88,41.89,41.84,41.89,340258.0,32.0476,32.0552,32.017,32.0552,340258.0
2017-01-24 14:30:00,41.89,41.94,41.88,41.94,339265.0,32.0552,32.0935,32.0476,32.0935,339265.0
2017-01-24 14:40:00,41.94,41.95,41.92,41.94,269535.0,32.0935,32.1012,32.0782,32.0935,269535.0
2017-01-24 14:50:00,41.94,41.95,41.91,41.92,163973.0,32.0935,32.1012,32.0705,32.0782,163973.0
2017-01-24 15:00:00,41.91,41.95,41.91,41.92,257731.0,32.0705,32.1012,32.0705,32.0782,257731.0
2017-01-24 15:10:00,41.92,41.94,41.91,41.93,235687.0,32.0782,32.0935,32.0705,32.0858,235687.0
2017-01-24 15:20:00,41.93,41.97,41.92,41.95,387754.0,32.0858,32.1165,32.0782,32.1012,387754.0
2017-01-24 15:30:00,41.95,41.96,41.9,41.91,433464.0,32.1012,32.1088,32.0629,32.0705,433464.0
2017-01-24 15:40:00,41.9,41.92,41.89,41.91,531081.0,32.0629,32.0782,32.0552,32.0705,531081.0
2017-01-24 15:50:00,41.9,41.92,41.87,41.9,1141281.0,32.0629,32.0782,32.0399,32.0629,1141281.0
2017-01-25 09:30:00,41.92,41.99,41.9,41.99,525736.0,32.0782,32.1318,32.0629,32.1318,525736.0
2017-01-25 09:40:00,41.99,42.07,41.98,42.02,761258.0,32.1318,32.193,32.1241,32.1547,761258.0
2017-01-25 09:50:00,42.02,42.04,41.95,41.99,266694.0,32.1547,32.17,32.1012,32.1318,266694.0
2017-01-25 10:00:00,41.99,42.07,41.97,42.07,354032.0,32.1318,32.193,32.1165,32.193,354032.0
2017-01-25 10:10:00,42.07,42.12,42.06,42.07,299604.0,32.193,32.2312,32.1853,32.193,299604.0
2017-01-25 10:20:00,42.07,42.15,42.06,42.15,405936.0,32.193,32.2542,32.1853,32.2542,405936.0
2017-01-25 10:30:00,42.15,42.19,42.14,42.17,364851.0,32.2542,32.2848,32.2465,32.2695,364851.0
2017-01-25 10:40:00,42.16,42.17,42.13,42.14,255350.0,32.2618,32.2695,32.2389,32.2465,255350.0
2017-01-25 10:50:00,42.13,42.18,42.13,42.15,246733.0,32.2389,32.2772,32.2389,32.2542,246733.0
2017-01-25 11:00:00,42.15,42.19,42.14,42.18,202232.0,32.2542,32.2848,32.2465,32.2772,202232.0
2017-01-25 11:10:00,42.19,42.22,42.17,42.2,267879.0,32.2848,32.3078,32.2695,32.2925,267879.0
2017-01-25 11:20:00,42.2,42.22,42.17,42.2,272109.0,32.2925,32.3078,32.2695,32.2925,272109.0
2017-01-25 11:30:00,42.2,42.21,42.16,42.17,255619.0,32.2925,32.3001,32.2618,32.2695,255619.0
2017-01-25 11:40:00,42.18,42.19,42.16,42.18,384121.0,32.2772,32.2848,32.2618,32.2772,384121.0
2017-01-25 11:50:00,42.17,42.19,42.14,42.15,196697.0,32.2695,32.2848,32.2465,32.2542,196697.0
2017-01-25 12:00:00,42.15,42.16,42.08,42.09,194342.0,32.2542,32.2618,32.2006,32.2083,194342.0
2017-01-25 12:10:00,42.1,42.12,42.08,42.09,215450.0,32.2159,32.2312,32.2006,32.2083,215450.0
2017-01-25 12:20:00,42.09,42.11,42.07,42.09,176596.0,32.2083,32.2236,32.193,32.2083,176596.0
2017-01-25 12:30:00,42.08,42.1,42.07,42.09,121576.0,32.2006,32.2159,32.193,32.2083,121576.0
2017-01-25 12:40:00,42.08,42.14,42.08,42.13,145724.0,32.2006,32.2465,32.2006,32.2389,145724.0
2017-01-25 12:50:00,42.13,42.17,42.12,42.16,185534.0,32.2389,32.2695,32.2312,32.2618,185534.0
2017-01-25 13:00:00,42.16,42.17,42.13,42.16,181724.0,32.2618,32.2695,32.2389,32.2618,181724.0
2017-01-25 13:10:00,42.17,42.18,42.15,42.17,163617.0,32.2695,32.2772,32.2542,32.2695,163617.0
2017-01-25 13:20:00,42.17,42.17,42.15,42.16,87540.0,32.2695,32.2695,32.2542,32.2618,87540.0
2017-01-25 13:30:00,42.16,42.19,42.14,42.18,242610.0,32.2618,32.2848,32.2465,32.2772,242610.0
2017-01-25 13:40:00,42.19,42.23,42.18,42.22,223803.0,32.2848,32.3154,32.2772,32.3078,223803.0
2017-01-25 13:50:00,42.22,42.25,42.21,42.24,155313.0,32.3078,32.3307,32.3001,32.3231,155313.0
2017-01-25 14:00:00,42.24,42.25,42.21,42.22,234244.0,32.3231,32.3307,32.3001,32.3078,234244.0
2017-01-25 14:10:00,42.22,42.24,42.22,42.23,215179.0,32.3078,32.3231,32.3078,32.3154,215179.0
2017-01-25 14:20:00,42.23,42.25,42.22,42.25,135457.0,32.3154,32.3307,32.3078,32.3307,135457.0
2017-01-25 14:30:00,42.25,42.25,42.2,42.21,195226.0,32.3307,32.3307,32.2925,32.3001,195226.0
2017-01-25 14:40:00,42.22,42.23,42.18,42.19,136701.0,32.3078,32.3154,32.2772,32.2848,136701.0
2017-01-25 14:50:00,42.18,42.2,42.16,42.18,184662.0,32.2772,32.2925,32.2618,32.2772,184662.0
2017-01-25 15:00:00,42.17,42.19,42.13,42.14,152848.0,32.2695,32.2848,32.2389,32.2465,152848.0
2017-01-25 15:10:00,42.14,42.16,42.11,42.11,217868.0,32.2465,32.2618,32.2236,32.2236,217868.0
2017-01-25 15:20:00,42.12,42.14,42.11,42.13,292173.0,32.2312,32.2465,32.2236,32.2389,292173.0
2017-01-25 15:30:00,42.12,42.13,42.08,42.09,359809.0,32.2312,32.2389,32.2006,32.2083,359809.0
2017-01-25 15:40:00,42.09,42.12,42.09,42.1,316616.0,32.2083,32.2312,32.2083,32.2159,316616.0
2017-01-25 15:50:00,42.11,42.13,42.09,42.12,907387.0,32.2236,32.2389,32.2083,32.2312,907387.0
2017-01-26 09:30:00,42.03,42.11,41.88,41.9,580843.0,32.1624,32.2236,32.0476,32.0629,580843.0
2017-01-26 09:40:00,41.9,42.04,41.89,42.01,236240.0,32.0629,32.17,32.0552,32.1471,236240.0
2017-01-26 09:50:00,42.01,42.07,41.99,42.0,224363.0,32.1471,32.193,32.1318,32.1394,224363.0
2017-01-26 10:00:00,42.0,42.03,41.95,41.96,222062.0,32.1394,32.1624,32.1012,32.1088,222062.0
2017-01-26 10:10:00,41.96,41.98,41.91,41.93,201090.0,32.1088,32.1241,32.0705,32.0858,201090.0
2017-01-26 10:20:00,41.94,41.95,41.88,41.89,207066.0,32.0935,32.1012,32.0476,32.0552,207066.0
2017-01-26 10:30:00,41.88,41.96,41.86,41.94,186387.0,32.0476,32.1088,32.0323,32.0935,186387.0
2017-01-26 10:40:00,41.93,41.96,41.88,41.89,181411.0,32.0858,32.1088,32.0476,32.0552,181411.0
2017-01-26 10:50:00,41.89,41.98,41.88,41.96,195755.0,32.0552,32.1241,32.0476,32.1088,195755.0
2017-01-26 11:00:00,41.96,41.99,41.94,41.98,186328.0,32.1088,32.1318,32.0935,32.1241,186328.0
2017-01-26 11:10:00,41.98,41.99,41.91,41.91,185774.0,32.1241,32.1318,32.0705,32.0705,185774.0
2017-01-26 11:20:00,41.91,41.93,41.9,41.9,114877.0,32.0705,32.0858,32.0629,32.0629,114877.0
2017-01-26 11:30:00,41.91,41.92,41.89,41.9,145820.0,32.0705,32.0782,32.0552,32.0629,145820.0
2017-01-26 11:40:00,41.9,41.94,41.87,41.92,173207.0,32.0629,32.0935,32.0399,32.0782,173207.0
2017-01-26 11:50:00,41.91,41.94,41.9,41.91,183233.0,32.0705,32.0935,32.0629,32.0705,183233.0
2017-01-26 12:00:00,41.91,41.96,41.9,41.94,172501.0,32.0705,32.1088,32.0629,32.0935,172501.0
2017-01-26 12:10:00,41.94,41.95,41.91,41.93,98717.0,32.0935,32.1012,32.0705,32.0858,98717.0
2017-01-26 12:20:00,41.92,41.93,41.9,41.91,155575.0,32.0782,32.0858,32.0629,32.0705,155575.0
2017-01-26 12:30:00,41.91,41.91,41.87,41.9,107007.0,32.0705,32.0705,32.0399,32.0629,107007.0
2017-01-26 12:40:00,41.9,41.91,41.88,41.9,103121.0,32.0629,32.0705,32.0476,32.0629,103121.0
2017-01-26 12:50:00,41.9,41.91,41.87,41.88,154362.0,32.0629,32.0705,32.0399,32.0476,154362.0
2017-01-26 13:00:00,41.88,41.9,41.85,41.89,194889.0,32.0476,32.0629,32.0246,32.0552,194889.0
2017-01-26 13:10:00,41.9,41.91,41.88,41.9,194006.0,32.0629,32.0705,32.0476,32.0629,194006.0
2017-01-26 13:20:00,41.9,41.9,41.87,41.9,103570.0,32.0629,32.0629,32.0399,32.0629,103570.0
2017-01-26 13:30:00,41.9,41.91,41.88,41.88,131456.0,32.0629,32.0705,32.0476,32.0476,131456.0
2017-01-26 13:40:00,41.89,41.9,41.87,41.89,80128.0,32.0552,32.0629,32.0399,32.0552,80128.0
2017-01-26 13:50:00,41.9,41.92,41.88,41.91,133234.0,32.0629,32.0782,32.0476,32.0705,133234.0
2017-01-26 14:00:00,41.9,41.9,41.85,41.85,127436.0,32.0629,32.0629,32.0246,32.0246,127436.0
2017-01-26 14:10:00,41.85,41.87,41.85,41.86,114618.0,32.0246,32.0399,32.0246,32.0323,114618.0
2017-01-26 14:20:00,41.87,41.89,41.85,41.88,155787.0,32.0399,32.0552,32.0246,32.0476,155787.0
2017-01-26 14:30:00,41.87,41.91,41.87,41.9,128944.0,32.0399,32.0705,32.0399,32.0629,128944.0
2017-01-26 14:40:00,41.9,41.9,41.85,41.87,148627.0,32.0629,32.0629,32.0246,32.0399,148627.0
2017-01-26 14:50:00,41.86,41.88,41.85,41.85,105098.0,32.0323,32.0476,32.0246,32.0246,105098.0
2017-01-26 15:00:00,41.86,41.87,41.84,41.85,216688.0,32.0323,32.0399,32.017,32.0246,216688.0
2017-01-26 15:10:00,41.84,41.87,41.84,41.84,312824.0,32.017,32.0399,32.017,32.017,312824.0
2017-01-26 15:20:00,41.85,41.88,41.84,41.87,124593.0,32.0246,32.0476,32.017,32.0399,124593.0
2017-01-26 15:30:00,41.88,41.88,41.83,41.85,294092.0,32.0476,32.0476,32.0093,32.0246,294092.0
2017-01-26 15:40:00,41.85,41.87,41.82,41.82,489307.0,32.0246,32.0399,32.0017,32.0017,489307.0
2017-01-26 15:50:00,41.83,41.84,41.79,41.82,750650.0,32.0093,32.017,31.9787,32.0017,750650.0
2017-01-27 09:30:00,41.91,41.95,41.73,41.75,485358.0,32.0705,32.1012,31.9328,31.9481,485358.0
2017-01-27 09:40:00,41.74,41.77,41.7,41.73,204416.0,31.9405,31.9634,31.9098,31.9328,204416.0
2017-01-27 09:50:00,41.73,41.74,41.65,41.71,151774.0,31.9328,31.9405,31.8716,31.9175,151774.0
2017-01-27 10:00:00,41.71,41.71,41.58,41.61,203027.0,31.9175,31.9175,31.818,31.841,203027.0
2017-01-27 10:10:00,41.61,41.65,41.58,41.65,207984.0,31.841,31.8716,31.818,31.8716,207984.0
2017-01-27 10:20:00,41.64,41.67,41.6,41.62,335989.0,31.8639,31.8869,31.8333,31.8486,335989.0
2017-01-27 10:30:00,41.62,41.64,41.6,41.61,194926.0,31.8486,31.8639,31.8333,31.841,194926.0
2017-01-27 10:40:00,41.62,41.66,41.6,41.64,240636.0,31.8486,31.8792,31.8333,31.8639,240636.0
2017-01-27 10:50:00,41.64,41.69,41.62,41.66,158705.0,31.8639,31.9022,31.8486,31.8792,158705.0
2017-01-27 11:00:00,41.67,41.68,41.63,41.63,210032.0,31.8869,31.8945,31.8563,31.8563,210032.0
2017-01-27 11:10:00,41.64,41.72,41.63,41.7,290473.0,31.8639,31.9251,31.8563,31.9098,290473.0
2017-01-27 11:20:00,41.7,41.73,41.66,41.68,263589.0,31.9098,31.9328,31.8792,31.8945,263589.0
2017-01-27 11:30:00,41.68,41.71,41.67,41.7,155416.0,31.8945,31.9175,31.8869,31.9098,155416.0
2017-01-27 11:40:00,41.71,41.71,41.67,41.67,84389.0,31.9175,31.9175,31.8869,31.8869,84389.0
2017-01-27 11:50:00,41.67,41.71,41.67,41.7,146255.0,31.8869,31.9175,31.8869,31.9098,146255.0
2017-01-27 12:00:00,41.7,41.72,41.68,41.69,110443.0,31.9098,31.9251,31.8945,31.9022,110443.0
2017-01-27 12:10:00,41.68,41.72,41.66,41.69,156703.0,31.8945,31.9251,31.8792,31.9022,156703.0
2017-01-27 12:20:00,41.69,41.74,41.69,41.72,106045.0,31.9022,31.9405,31.9022,31.9251,106045.0
2017-01-27 12:30:00,41.72,41.73,41.69,41.7,80537.0,31.9251,31.9328,31.9022,31.9098,80537.0
2017-01-27 12:40:00,41.7,41.71,41.68,41.69,88657.0,31.9098,31.9175,31.8945,31.9022,88657.0
2017-01-27 12:50:00,41.69,41.69,41.66,41.67,91911.0,31.9022,31.9022,31.8792,31.8869,91911.0
2017-01-27 13:00:00,41.68,41.69,41.62,41.64,79014.0,31.8945,31.9022,31.8486,31.8639,79014.0
2017-01-27 13:10:00,41.63,41.68,41.63,41.67,190137.0,31.8563,31.8945,31.8563,31.8869,190137.0
2017-01-27 13:20:00,41.67,41.69,41.63,41.63,209617.0,31.8869,31.9022,31.8563,31.8563,209617.0
2017-01-27 13:30:00,41.64,41.64,41.58,41.59,277732.0,31.8639,31.8639,31.818,31.8257,277732.0
2017-01-27 13:40:00,41.59,41.6,41.56,41.56,186186.0,31.8257,31.8333,31.8027,31.8027,186186.0
2017-01-27 13:50:00,41.56,41.57,41.54,41.54,166000.0,31.8027,31.8104,31.7874,31.7874,166000.0
2017-01-27 14:00:00,41.55,41.57,41.52,41.52,339560.0,31.7951,31.8104,31.7721,31.7721,339560.0
2017-01-27 14:10:00,41.52,41.53,41.5,41.5,249592.0,31.7721,31.7798,31.7568,31.7568,249592.0
2017-01-27 14:20:00,41.5,41.51,41.48,41.48,398339.0,31.7568,31.7645,31.7415,31.7415,398339.0
2017-01-27 14:30:00,41.48,41.56,41.47,41.56,285001.0,31.7415,31.8027,31.7338,31.8027,285001.0
2017-01-27 14:40:00,41.56,41.57,41.52,41.54,318911.0,31.8027,31.8104,31.7721,31.7874,318911.0
2017-01-27 14:50:00,41.54,41.55,41.52,41.54,244952.0,31.7874,31.7951,31.7721,31.7874,244952.0
2017-01-27 15:00:00,41.54,41.55,41.51,41.51,266019.0,31.7874,31.7951,31.7645,31.7645,266019.0
2017-01-27 15:10:00,41.52,41.52,41.48,41.5,264949.0,31.7721,31.7721,31.7415,31.7568,264949.0
2017-01-27 15:20:00,41.5,41.51,41.46,41.47,351076.0,31.7568,31.7645,31.7262,31.7338,351076.0
2017-01-27 15:30:00,41.46,41.48,41.44,41.46,584672.0,31.7262,31.7415,31.7109,31.7262,584672.0
2017-01-27 15:40:00,41.46,41.48,41.44,41.45,997302.0,31.7262,31.7415,31.7109,31.7185,997302.0
2017-01-27 15:50:00,41.45,41.48,41.42,41.44,1609359.0,31.7185,31.7415,31.6956,31.7109,1609359.0
2017-01-30 09:30:00,41.3,41.35,41.25,41.29,704604.0,31.6038,31.642,31.5655,31.5961,704604.0
2017-01-30 09:40:00,41.29,41.3,41.2,41.27,528481.0,31.5961,31.6038,31.5272,31.5808,528481.0
2017-01-30 09:50:00,41.27,41.32,41.25,41.28,337397.0,31.5808,31.6191,31.5655,31.5885,337397.0
2017-01-30 10:00:00,41.28,41.4,41.28,41.39,308580.0,31.5885,31.6803,31.5885,31.6726,308580.0
2017-01-30 10:10:00,41.39,41.45,41.34,41.43,403544.0,31.6726,31.7185,31.6344,31.7032,403544.0
2017-01-30 10:20:00,41.43,41.44,41.39,41.42,305779.0,31.7032,31.7109,31.6726,31.6956,305779.0
2017-01-30 10:30:00,41.43,41.44,41.38,41.44,240889.0,31.7032,31.7109,31.665,31.7109,240889.0
2017-01-30 10:40:00,41.44,41.48,41.42,41.44,297140.0,31.7109,31.7415,31.6956,31.7109,297140.0
2017-01-30 10:50:00,41.44,41.48,41.43,41.45,264255.0,31.7109,31.7415,31.7032,31.7185,264255.0
2017-01-30 11:00:00,41.44,41.47,41.43,41.44,158169.0,31.7109,31.7338,31.7032,31.7109,158169.0
2017-01-30 11:10:00,41.45,41.45,41.39,41.41,210001.0,31.7185,31.7185,31.6726,31.6879,210001.0
2017-01-30 11:20:00,41.41,41.42,41.38,41.39,152034.0,31.6879,31.6956,31.665,31.6726,152034.0
2017-01-30 11:30:00,41.39,41.41,41.38,41.4,136026.0,31.6726,31.6879,31.665,31.6803,136026.0
2017-01-30 11:40:00,41.4,41.4,41.36,41.37,155164.0,31.6803,31.6803,31.6497,31.6573,155164.0
2017-01-30 11:50:00,41.36,41.38,41.33,41.36,132105.0,31.6497,31.665,31.6267,31.6497,132105.0
2017-01-30 12:00:00,41.36,41.38,41.36,41.37,76529.0,31.6497,31.665,31.6497,31.6573,76529.0
2017-01-30 12:10:00,41.37,41.37,41.33,41.36,130288.0,31.6573,31.6573,31.6267,31.6497,130288.0
2017-01-30 12:20:00,41.36,41.38,41.35,41.36,109550.0,31.6497,31.665,31.642,31.6497,109550.0
2017-01-30 12:30:00,41.36,41.37,41.34,41.36,112724.0,31.6497,31.6573,31.6344,31.6497,112724.0
2017-01-30 12:40:00,41.36,41.36,41.34,41.35,155766.0,31.6497,31.6497,31.6344,31.642,155766.0
2017-01-30 12:50:00,41.35,41.38,41.33,41.38,93249.0,31.642,31.665,31.6267,31.665,93249.0
2017-01-30 13:00:00,41.38,41.4,41.37,41.39,93621.0,31.665,31.6803,31.6573,31.6726,93621.0
2017-01-30 13:10:00,41.4,41.4,41.37,41.38,72428.0,31.6803,31.6803,31.6573,31.665,72428.0
2017-01-30 13:20:00,41.38,41.38,41.35,41.36,126904.0,31.665,31.665,31.642,31.6497,126904.0
2017-01-30 13:30:00,41.37,41.37,41.32,41.35,200815.0,31.6573,31.6573,31.6191,31.642,200815.0
2017-01-30 13:40:00,41.35,41.39,41.35,41.36,129136.0,31.642,31.6726,31.642,31.6497,129136.0
2017-01-30 13:50:00,41.36,41.37,41.32,41.34,91717.0,31.6497,31.6573,31.6191,31.6344,91717.0
2017-01-30 14:00:00,41.34,41.37,41.33,41.35,111609.0,31.6344,31.6573,31.6267,31.642,111609.0
2017-01-30 14:10:00,41.36,41.37,41.33,41.37,121802.0,31.6497,31.6573,31.6267,31.6573,121802.0
2017-01-30 14:20:00,41.37,41.38,41.34,41.37,214633.0,31.6573,31.665,31.6344,31.6573,214633.0
2017-01-30 14:30:00,41.37,41.38,41.35,41.37,132048.0,31.6573,31.665,31.642,31.6573,132048.0
2017-01-30 14:40:00,41.37,41.38,41.35,41.36,104629.0,31.6573,31.665,31.642,31.6497,104629.0
2017-01-30 14:50:00,41.36,41.36,41.35,41.36,72010.0,31.6497,31.6497,31.642,31.6497,72010.0
2017-01-30 15:00:00,41.35,41.36,41.32,41.34,263234.0,31.642,31.6497,31.6191,31.6344,263234.0
2017-01-30 15:10:00,41.34,41.35,41.33,41.34,128009.0,31.6344,31.642,31.6267,31.6344,128009.0
2017-01-30 15:20:00,41.35,41.36,41.33,41.35,233292.0,31.642,31.6497,31.6267,31.642,233292.0
2017-01-30 15:30:00,41.34,41.38,41.34,41.35,280952.0,31.6344,31.665,31.6344,31.642,280952.0
2017-01-30 15:40:00,41.34,41.39,41.34,41.36,698731.0,31.6344,31.6726,31.6344,31.6497,698731.0
2017-01-30 15:50:00,41.36,41.43,41.35,41.37,1447063.0,31.6497,31.7032,31.642,31.6573,1447063.0
2017-01-31 09:30:00,41.39,41.5,41.36,41.43,412873.0,31.6726,31.7568,31.6497,31.7032,412873.0
2017-01-31 09:40:00,41.44,41.52,41.43,41.5,355142.0,31.7109,31.7721,31.7032,31.7568,355142.0
2017-01-31 09:50:00,41.5,41.5,41.45,41.47,240954.0,31.7568,31.7568,31.7185,31.7338,240954.0
2017-01-31 10:00:00,41.47,41.49,41.46,41.49,214464.0,31.7338,31.7491,31.7262,31.7491,214464.0
2017-01-31 10:10:00,41.49,41.5,41.47,41.49,202983.0,31.7491,31.7568,31.7338,31.7491,202983.0
2017-01-31 10:20:00,41.48,41.49,41.43,41.47,186339.0,31.7415,31.7491,31.7032,31.7338,186339.0
2017-01-31 10:30:00,41.48,41.49,41.44,41.47,364408.0,31.7415,31.7491,31.7109,31.7338,364408.0
2017-01-31 10:40:00,41.47,41.48,41.43,41.48,160955.0,31.7338,31.7415,31.7032,31.7415,160955.0
2017-01-31 10:50:00,41.47,41.5,41.46,41.49,166319.0,31.7338,31.7568,31.7262,31.7491,166319.0
2017-01-31 11:00:00,41.48,41.56,41.48,41.55,231668.0,31.7415,31.8027,31.7415,31.7951,231668.0
2017-01-31 11:10:00,41.54,41.59,41.54,41.58,150923.0,31.7874,31.8257,31.7874,31.818,150923.0
2017-01-31 11:20:00,41.58,41.59,41.54,41.56,139111.0,31.818,31.8257,31.7874,31.8027,139111.0
2017-01-31 11:30:00,41.56,41.61,41.55,41.61,341750.0,31.8027,31.841,31.7951,31.841,341750.0
2017-01-31 11:40:00,41.61,41.62,41.58,41.62,145914.0,31.841,31.8486,31.818,31.8486,145914.0
2017-01-31 11:50:00,41.62,41.62,41.58,41.59,319219.0,31.8486,31.8486,31.818,31.8257,319219.0
2017-01-31 12:00:00,41.59,41.61,41.58,41.59,119567.0,31.8257,31.841,31.818,31.8257,119567.0
2017-01-31 12:10:00,41.58,41.6,41.58,41.59,110502.0,31.818,31.8333,31.818,31.8257,110502.0
2017-01-31 12:20:00,41.59,41.63,41.59,41.62,135952.0,31.8257,31.8563,31.8257,31.8486,135952.0
2017-01-31 12:30:00,41.63,41.65,41.62,41.62,133427.0,31.8563,31.8716,31.8486,31.8486,133427.0
2017-01-31 12:40:00,41.63,41.68,41.62,41.68,221417.0,31.8563,31.8945,31.8486,31.8945,221417.0
2017-01-31 12:50:00,41.67,41.69,41.65,41.67,179786.0,31.8869,31.9022,31.8716,31.8869,179786.0
2017-01-31 13:00:00,41.67,41.67,41.64,41.64,74759.0,31.8869,31.8869,31.8639,31.8639,74759.0
2017-01-31 13:10:00,41.64,41.65,41.59,41.61,120332.0,31.8639,31.8716,31.8257,31.841,120332.0
2017-01-31 13:20:00,41.61,41.64,41.6,41.63,58152.0,31.841,31.8639,31.8333,31.8563,58152.0
2017-01-31 13:30:00,41.63,41.63,41.61,41.61,64495.0,31.8563,31.8563,31.841,31.841,64495.0
2017-01-31 13:40:00,41.61,41.63,41.58,41.58,100507.0,31.841,31.8563,31.818,31.818,100507.0
2017-01-31 13:50:00,41.58,41.59,41.55,41.58,214483.0,31.818,31.8257,31.7951,31.818,214483.0
2017-01-31 14:00:00,41.57,41.59,41.55,41.59,172530.0,31.8104,31.8257,31.7951,31.8257,172530.0
2017-01-31 14:10:00,41.59,41.6,41.57,41.58,164906.0,31.8257,31.8333,31.8104,31.818,164906.0
2017-01-31 14:20:00,41.58,41.6,41.55,41.57,278563.0,31.818,31.8333,31.7951,31.8104,278563.0
2017-01-31 14:30:00,41.58,41.58,41.56,41.57,126766.0,31.818,31.818,31.8027,31.8104,126766.0
2017-01-31 14:40:00,41.56,41.59,41.55,41.57,229775.0,31.8027,31.8257,31.7951,31.8104,229775.0
2017-01-31 14:50:00,41.57,41.58,41.56,41.56,155804.0,31.8104,31.818,31.8027,31.8027,155804.0
2017-01-31 15:00:00,41.57,41.58,41.55,41.57,213623.0,31.8104,31.818,31.7951,31.8104,213623.0
2017-01-31 15:10:00,41.56,41.58,41.55,41.55,178444.0,31.8027,31.818,31.7951,31.7951,178444.0
2017-01-31 15:20:00,41.55,41.57,41.53,41.53,127917.0,31.7951,31.8104,31.7798,31.7798,127917.0
2017-01-31 15:30:00,41.54,41.58,41.53,41.56,319893.0,31.7874,31.818,31.7798,31.8027,319893.0
2017-01-31 15:40:00,41.55,41.59,41.54,41.55,523334.0,31.7951,31.8257,31.7874,31.7951,523334.0
2017-01-31 15:50:00,41.55,41.58,41.54,41.58,877464.0,31.7951,31.818,31.7874,31.818,877464.0
2017-02-01 09:30:00,41.52,41.66,41.33,41.44,753809.0,31.7721,31.8792,31.6267,31.7109,753809.0
2017-02-01 09:40:00,41.44,41.51,41.41,41.49,327040.0,31.7109,31.7645,31.6879,31.7491,327040.0
2017-02-01 09:50:00,41.49,41.57,41.48,41.53,267025.0,31.7491,31.8104,31.7415,31.7798,267025.0
2017-02-01 10:00:00,41.53,41.56,41.48,41.51,205924.0,31.7798,31.8027,31.7415,31.7645,205924.0
2017-02-01 10:10:00,41.51,41.53,41.43,41.45,127241.0,31.7645,31.7798,31.7032,31.7185,127241.0
2017-02-01 10:20:00,41.44,41.48,41.43,41.46,133243.0,31.7109,31.7415,31.7032,31.7262,133243.0
2017-02-01 10:30:00,41.46,41.48,41.4,41.43,255487.0,31.7262,31.7415,31.6803,31.7032,255487.0
2017-02-01 10:40:00,41.42,41.44,41.39,41.41,392521.0,31.6956,31.7109,31.6726,31.6879,392521.0
2017-02-01 10:50:00,41.41,41.43,41.31,41.33,319209.0,31.6879,31.7032,31.6114,31.6267,319209.0
2017-02-01 11:00:00,41.34,41.38,41.31,41.37,276679.0,31.6344,31.665,31.6114,31.6573,276679.0
2017-02-01 11:10:00,41.38,41.39,41.32,41.34,200660.0,31.665,31.6726,31.6191,31.6344,200660.0
2017-02-01 11:20:00,41.34,41.38,41.32,41.36,195812.0,31.6344,31.665,31.6191,31.6497,195812.0
2017-02-01 11:30:00,41.36,41.37,41.3,41.3,326354.0,31.6497,31.6573,31.6038,31.6038,326354.0
2017-02-01 11:40:00,41.3,41.32,41.27,41.3,243572.0,31.6038,31.6191,31.5808,31.6038,243572.0
2017-02-01 11:50:00,41.3,41.36,41.29,41.34,158124.0,31.6038,31.6497,31.5961,31.6344,158124.0
2017-02-01 12:00:00,41.34,41.37,41.33,41.36,142617.0,31.6344,31.6573,31.6267,31.6497,142617.0
2017-02-01 12:10:00,41.36,41.37,41.34,41.35,86349.0,31.6497,31.6573,31.6344,31.642,86349.0
2017-02-01 12:20:00,41.35,41.37,41.34,41.37,84134.0,31.642,31.6573,31.6344,31.6573,84134.0
2017-02-01 12:30:00,41.37,41.39,41.34,41.35,170759.0,31.6573,31.6726,31.6344,31.642,170759.0
2017-02-01 12:40:00,41.35,41.38,41.34,41.35,136505.0,31.642,31.665,31.6344,31.642,136505.0
2017-02-01 12:50:00,41.35,41.37,41.34,41.35,144133.0,31.642,31.6573,31.6344,31.642,144133.0
2017-02-01 13:00:00,41.35,41.38,41.33,41.36,143147.0,31.642,31.665,31.6267,31.6497,143147.0
2017-02-01 13:10:00,41.35,41.36,41.33,41.34,141009.0,31.642,31.6497,31.6267,31.6344,141009.0
2017-02-01 13:20:00,41.34,41.36,41.32,41.33,132300.0,31.6344,31.6497,31.6191,31.6267,132300.0
2017-02-01 13:30:00,41.33,41.36,41.31,41.32,98346.0,31.6267,31.6497,31.6114,31.6191,98346.0
2017-02-01 13:40:00,41.32,41.35,41.31,41.32,133690.0,31.6191,31.642,31.6114,31.6191,133690.0
2017-02-01 13:50:00,41.32,41.32,41.27,41.32,170785.0,31.6191,31.6191,31.5808,31.6191,170785.0
2017-02-01 14:00:00,41.31,41.41,41.3,41.35,296445.0,31.6114,31.6879,31.6038,31.642,296445.0
2017-02-01 14:10:00,41.36,41.42,41.34,41.41,128526.0,31.6497,31.6956,31.6344,31.6879,128526.0
2017-02-01 14:20:00,41.41,41.46,41.41,41.44,187717.0,31.6879,31.7262,31.6879,31.7109,187717.0
2017-02-01 14:30:00,41.44,41.45,41.4,41.42,134110.0,31.7109,31.7185,31.6803,31.6956,134110.0
2017-02-01 14:40:00,41.42,41.43,41.38,41.39,114579.0,31.6956,31.7032,31.665,31.6726,114579.0
2017-02-01 14:50:00,41.39,41.41,41.37,41.4,183643.0,31.6726,31.6879,31.6573,31.6803,183643.0
2017-02-01 15:00:00,41.4,41.43,41.39,41.39,260946.0,31.6803,31.7032,31.6726,31.6726,260946.0
2017-02-01 15:10:00,41.4,41.43,41.38,41.41,176595.0,31.6803,31.7032,31.665,31.6879,176595.0
2017-02-01 15:20:00,41.41,41.44,41.41,41.44,298250.0,31.6879,31.7109,31.6879,31.7109,298250.0
2017-02-01 15:30:00,41.43,41.45,41.41,41.43,259810.0,31.7032,31.7185,31.6879,31.7032,259810.0
2017-02-01 15:40:00,41.44,41.44,41.36,41.37,239631.0,31.7109,31.7109,31.6497,31.6573,239631.0
2017-02-01 15:50:00,41.37,41.37,41.25,41.27,1136022.0,31.6573,31.6573,31.5655,31.5808,1136022.0
2017-02-02 09:30:00,41.41,41.43,41.25,41.42,627994.0,31.6879,31.7032,31.5655,31.6956,627994.0
2017-02-02 09:40:00,41.41,41.48,41.37,41.43,272193.0,31.6879,31.7415,31.6573,31.7032,272193.0
2017-02-02 09:50:00,41.43,41.45,41.36,41.37,134813.0,31.7032,31.7185,31.6497,31.6573,134813.0
2017-02-02 10:00:00,41.38,41.39,41.33,41.33,199246.0,31.665,31.6726,31.6267,31.6267,199246.0
2017-02-02 10:10:00,41.33,41.36,41.29,41.31,231895.0,31.6267,31.6497,31.5961,31.6114,231895.0
2017-02-02 10:20:00,41.32,41.37,41.31,41.33,143370.0,31.6191,31.6573,31.6114,31.6267,143370.0
2017-02-02 10:30:00,41.33,41.33,41.29,41.29,112244.0,31.6267,31.6267,31.5961,31.5961,112244.0
2017-02-02 10:40:00,41.29,41.37,41.28,41.37,232187.0,31.5961,31.6573,31.5885,31.6573,232187.0
2017-02-02 10:50:00,41.37,41.38,41.33,41.35,142452.0,31.6573,31.665,31.6267,31.642,142452.0
2017-02-02 11:00:00,41.36,41.41,41.34,41.4,150853.0,31.6497,31.6879,31.6344,31.6803,150853.0
2017-02-02 11:10:00,41.4,41.43,41.36,41.42,102370.0,31.6803,31.7032,31.6497,31.6956,102370.0
2017-02-02 11:20:00,41.42,41.45,41.42,41.44,120660.0,31.6956,31.7185,31.6956,31.7109,120660.0
2017-02-02 11:30:00,41.44,41.45,41.38,41.39,106629.0,31.7109,31.7185,31.665,31.6726,106629.0
2017-02-02 11:40:00,41.38,41.42,41.37,41.38,131473.0,31.665,31.6956,31.6573,31.665,131473.0
2017-02-02 11:50:00,41.38,41.39,41.36,41.36,140899.0,31.665,31.6726,31.6497,31.6497,140899.0
2017-02-02 12:00:00,41.36,41.42,41.36,41.4,123586.0,31.6497,31.6956,31.6497,31.6803,123586.0
2017-02-02 12:10:00,41.4,41.4,41.34,41.39,162978.0,31.6803,31.6803,31.6344,31.6726,162978.0
2017-02-02 12:20:00,41.4,41.42,41.37,41.38,102927.0,31.6803,31.6956,31.6573,31.665,102927.0
2017-02-02 12:30:00,41.39,41.41,41.38,41.4,67715.0,31.6726,31.6879,31.665,31.6803,67715.0
2017-02-02 12:40:00,41.4,41.44,41.39,41.44,109995.0,31.6803,31.7109,31.6726,31.7109,109995.0
2017-02-02 12:50:00,41.44,41.48,41.43,41.47,93552.0,31.7109,31.7415,31.7032,31.7338,93552.0
2017-02-02 13:00:00,41.48,41.48,41.44,41.46,85897.0,31.7415,31.7415,31.7109,31.7262,85897.0
2017-02-02 13:10:00,41.45,41.46,41.43,41.44,86458.0,31.7185,31.7262,31.7032,31.7109,86458.0
2017-02-02 13:20:00,41.43,41.44,41.4,41.41,77254.0,31.7032,31.7109,31.6803,31.6879,77254.0
2017-02-02 13:30:00,41.41,41.43,41.39,41.42,106465.0,31.6879,31.7032,31.6726,31.6956,106465.0
2017-02-02 13:40:00,41.42,41.45,41.42,41.44,105031.0,31.6956,31.7185,31.6956,31.7109,105031.0
2017-02-02 13:50:00,41.44,41.45,41.43,41.44,54228.0,31.7109,31.7185,31.7032,31.7109,54228.0
2017-02-02 14:00:00,41.44,41.45,41.43,41.44,129170.0,31.7109,31.7185,31.7032,31.7109,129170.0
2017-02-02 14:10:00,41.45,41.45,41.4,41.41,131075.0,31.7185,31.7185,31.6803,31.6879,131075.0
2017-02-02 14:20:00,41.41,41.42,41.35,41.38,148536.0,31.6879,31.6956,31.642,31.665,148536.0
2017-02-02 14:30:00,41.38,41.42,41.36,41.39,103305.0,31.665,31.6956,31.6497,31.6726,103305.0
2017-02-02 14:40:00,41.39,41.39,41.35,41.37,129182.0,31.6726,31.6726,31.642,31.6573,129182.0
2017-02-02 14:50:00,41.37,41.41,41.35,41.4,102051.0,31.6573,31.6879,31.642,31.6803,102051.0
2017-02-02 15:00:00,41.4,41.43,41.39,41.41,112294.0,31.6803,31.7032,31.6726,31.6879,112294.0
2017-02-02 15:10:00,41.41,41.45,41.41,41.44,123712.0,31.6879,31.7185,31.6879,31.7109,123712.0
2017-02-02 15:20:00,41.45,41.47,41.44,41.46,189514.0,31.7185,31.7338,31.7109,31.7262,189514.0
2017-02-02 15:30:00,41.46,41.49,41.46,41.46,252361.0,31.7262,31.7491,31.7262,31.7262,252361.0
2017-02-02 15:40:00,41.47,41.49,41.4,41.41,377708.0,31.7338,31.7491,31.6803,31.6879,377708.0
2017-02-02 15:50:00,41.41,41.41,41.3,41.4,1854042.0,31.6879,31.6879,31.6038,31.6803,1854042.0
2017-02-03 09:30:00,41.54,41.64,41.48,41.54,430549.0,31.7874,31.8639,31.7415,31.7874,430549.0
2017-02-03 09:40:00,41.53,41.56,41.45,41.52,315501.0,31.7798,31.8027,31.7185,31.7721,315501.0
2017-02-03 09:50:00,41.52,41.53,41.47,41.5,141081.0,31.7721,31.7798,31.7338,31.7568,141081.0
2017-02-03 10:00:00,41.5,41.62,41.49,41.61,190971.0,31.7568,31.8486,31.7491,31.841,190971.0
2017-02-03 10:10:00,41.62,41.75,41.61,41.73,322938.0,31.8486,31.9481,31.841,31.9328,322938.0
2017-02-03 10:20:00,41.73,41.75,41.72,41.74,218094.0,31.9328,31.9481,31.9251,31.9405,218094.0
2017-02-03 10:30:00,41.74,41.75,41.67,41.68,260897.0,31.9405,31.9481,31.8869,31.8945,260897.0
2017-02-03 10:40:00,41.68,41.71,41.66,41.69,268918.0,31.8945,31.9175,31.8792,31.9022,268918.0
2017-02-03 10:50:00,41.69,41.72,41.64,41.65,268686.0,31.9022,31.9251,31.8639,31.8716,268686.0
2017-02-03 11:00:00,41.66,41.7,41.65,41.68,214121.0,31.8792,31.9098,31.8716,31.8945,214121.0
2017-02-03 11:10:00,41.68,41.71,41.65,41.66,218374.0,31.8945,31.9175,31.8716,31.8792,218374.0
2017-02-03 11:20:00,41.66,41.7,41.63,41.65,169954.0,31.8792,31.9098,31.8563,31.8716,169954.0
2017-02-03 11:30:00,41.64,41.65,41.56,41.57,490356.0,31.8639,31.8716,31.8027,31.8104,490356.0
2017-02-03 11:40:00,41.56,41.69,41.55,41.69,398910.0,31.8027,31.9022,31.7951,31.9022,398910.0
2017-02-03 11:50:00,41.69,41.74,41.68,41.71,170984.0,31.9022,31.9405,31.8945,31.9175,170984.0
2017-02-03 12:00:00,41.72,41.77,41.71,41.75,150453.0,31.9251,31.9634,31.9175,31.9481,150453.0
2017-02-03 12:10:00,41.75,41.78,41.73,41.73,351545.0,31.9481,31.9711,31.9328,31.9328,351545.0
2017-02-03 12:20:00,41.73,41.79,41.72,41.75,187337.0,31.9328,31.9787,31.9251,31.9481,187337.0
2017-02-03 12:30:00,41.76,41.79,41.75,41.77,101940.0,31.9558,31.9787,31.9481,31.9634,101940.0
2017-02-03 12:40:00,41.77,41.78,41.73,41.73,118541.0,31.9634,31.9711,31.9328,31.9328,118541.0
2017-02-03 12:50:00,41.74,41.75,41.72,41.74,143006.0,31.9405,31.9481,31.9251,31.9405,143006.0
2017-02-03 13:00:00,41.74,41.74,41.72,41.73,222838.0,31.9405,31.9405,31.9251,31.9328,222838.0
2017-02-03 13:10:00,41.73,41.75,41.72,41.74,238614.0,31.9328,31.9481,31.9251,31.9405,238614.0
2017-02-03 13:20:00,41.74,41.77,41.73,41.76,294292.0,31.9405,31.9634,31.9328,31.9558,294292.0
2017-02-03 13:30:00,41.76,41.77,41.73,41.75,112967.0,31.9558,31.9634,31.9328,31.9481,112967.0
2017-02-03 13:40:00,41.76,41.77,41.74,41.77,63314.0,31.9558,31.9634,31.9405,31.9634,63314.0
2017-02-03 13:50:00,41.77,41.78,41.75,41.75,79895.0,31.9634,31.9711,31.9481,31.9481,79895.0
2017-02-03 14:00:00,41.75,41.76,41.73,41.76,158595.0,31.9481,31.9558,31.9328,31.9558,158595.0
2017-02-03 14:10:00,41.75,41.78,41.75,41.75,136291.0,31.9481,31.9711,31.9481,31.9481,136291.0
2017-02-03 14:20:00,41.75,41.76,41.73,41.74,226844.0,31.9481,31.9558,31.9328,31.9405,226844.0
2017-02-03 14:30:00,41.74,41.76,41.72,41.72,215786.0,31.9405,31.9558,31.9251,31.9251,215786.0
2017-02-03 14:40:00,41.72,41.73,41.69,41.7,147277.0,31.9251,31.9328,31.9022,31.9098,147277.0
2017-02-03 14:50:00,41.69,41.7,41.68,41.68,60289.0,31.9022,31.9098,31.8945,31.8945,60289.0
2017-02-03 15:00:00,41.68,41.72,41.67,41.71,186394.0,31.8945,31.9251,31.8869,31.9175,186394.0
2017-02-03 15:10:00,41.7,41.72,41.68,41.69,281485.0,31.9098,31.9251,31.8945,31.9022,281485.0
2017-02-03 15:20:00,41.69,41.7,41.62,41.63,190091.0,31.9022,31.9098,31.8486,31.8563,190091.0
2017-02-03 15:30:00,41.62,41.65,41.61,41.63,338040.0,31.8486,31.8716,31.841,31.8563,338040.0
2017-02-03 15:40:00,41.63,41.63,41.54,41.55,706376.0,31.8563,31.8563,31.7874,31.7951,706376.0
2017-02-03 15:50:00,41.56,41.58,41.5,41.53,1151699.0,31.8027,31.818,31.7568,31.7798,1151699.0
2017-02-06 09:30:00,41.53,41.54,41.4,41.43,559644.0,31.7798,31.7874,31.6803,31.7032,559644.0
2017-02-06 09:40:00,41.43,41.55,41.4,41.52,368957.0,31.7032,31.7951,31.6803,31.7721,368957.0
2017-02-06 09:50:00,41.52,41.53,41.45,41.48,431489.0,31.7721,31.7798,31.7185,31.7415,431489.0
2017-02-06 10:00:00,41.48,41.49,41.41,41.41,360362.0,31.7415,31.7491,31.6879,31.6879,360362.0
2017-02-06 10:10:00,41.41,41.46,41.41,41.43,243864.0,31.6879,31.7262,31.6879,31.7032,243864.0
2017-02-06 10:20:00,41.43,41.47,41.43,41.47,225733.0,31.7032,31.7338,31.7032,31.7338,225733.0
2017-02-06 10:30:00,41.47,41.52,41.45,41.5,211236.0,31.7338,31.7721,31.7185,31.7568,211236.0
2017-02-06 10:40:00,41.5,41.54,41.44,41.44,212232.0,31.7568,31.7874,31.7109,31.7109,212232.0
2017-02-06 10:50:00,41.45,41.51,41.44,41.48,249532.0,31.7185,31.7645,31.7109,31.7415,249532.0
2017-02-06 11:00:00,41.48,41.57,41.47,41.55,431305.0,31.7415,31.8104,31.7338,31.7951,431305.0
2017-02-06 11:10:00,41.55,41.57,41.52,41.54,162203.0,31.7951,31.8104,31.7721,31.7874,162203.0
2017-02-06 11:20:00,41.54,41.54,41.49,41.51,174008.0,31.7874,31.7874,31.7491,31.7645,174008.0
2017-02-06 11:30:00,41.51,41.54,41.51,41.54,171435.0,31.7645,31.7874,31.7645,31.7874,171435.0
2017-02-06 11:40:00,41.53,41.6,41.52,41.56,352011.0,31.7798,31.8333,31.7721,31.8027,352011.0
2017-02-06 11:50:00,41.56,41.58,41.53,41.55,214631.0,31.8027,31.818,31.7798,31.7951,214631.0
2017-02-06 12:00:00,41.54,41.57,41.54,41.56,171799.0,31.7874,31.8104,31.7874,31.8027,171799.0
2017-02-06 12:10:00,41.56,41.57,41.54,41.54,170694.0,31.8027,31.8104,31.7874,31.7874,170694.0
2017-02-06 12:20:00,41.54,41.6,41.54,41.6,277389.0,31.7874,31.8333,31.7874,31.8333,277389.0
2017-02-06 12:30:00,41.59,41.6,41.56,41.58,152074.0,31.8257,31.8333,31.8027,31.818,152074.0
2017-02-06 12:40:00,41.58,41.6,41.56,41.59,195302.0,31.818,31.8333,31.8027,31.8257,195302.0
2017-02-06 12:50:00,41.59,41.61,41.57,41.57,175704.0,31.8257,31.841,31.8104,31.8104,175704.0
2017-02-06 13:00:00,41.58,41.61,41.57,41.59,140970.0,31.818,31.841,31.8104,31.8257,140970.0
2017-02-06 13:10:00,41.6,41.61,41.57,41.58,176124.0,31.8333,31.841,31.8104,31.818,176124.0
2017-02-06 13:20:00,41.58,41.58,41.55,41.55,102190.0,31.818,31.818,31.7951,31.7951,102190.0
2017-02-06 13:30:00,41.55,41.56,41.51,41.52,105985.0,31.7951,31.8027,31.7645,31.7721,105985.0
2017-02-06 13:40:00,41.52,41.57,41.51,41.54,1123969.0,31.7721,31.8104,31.7645,31.7874,1123969.0
2017-02-06 13:50:00,41.53,41.56,41.52,41.55,158822.0,31.7798,31.8027,31.7721,31.7951,158822.0
2017-02-06 14:00:00,41.54,41.55,41.5,41.51,116802.0,31.7874,31.7951,31.7568,31.7645,116802.0
2017-02-06 14:10:00,41.51,41.53,41.5,41.52,166894.0,31.7645,31.7798,31.7568,31.7721,166894.0
2017-02-06 14:20:00,41.53,41.53,41.5,41.52,393676.0,31.7798,31.7798,31.7568,31.7721,393676.0
2017-02-06 14:30:00,41.52,41.54,41.51,41.54,312298.0,31.7721,31.7874,31.7645,31.7874,312298.0
2017-02-06 14:40:00,41.53,41.6,41.51,41.59,1311677.0,31.7798,31.8333,31.7645,31.8257,1311677.0
2017-02-06 14:50:00,41.59,41.65,41.58,41.64,386129.0,31.8257,31.8716,31.818,31.8639,386129.0
2017-02-06 15:00:00,41.64,41.66,41.61,41.66,391882.0,31.8639,31.8792,31.841,31.8792,391882.0
2017-02-06 15:10:00,41.66,41.67,41.63,41.64,334116.0,31.8792,31.8869,31.8563,31.8639,334116.0
2017-02-06 15:20:00,41.63,41.65,41.63,41.64,410127.0,31.8563,31.8716,31.8563,31.8639,410127.0
2017-02-06 15:30:00,41.64,41.66,41.61,41.62,483968.0,31.8639,31.8792,31.841,31.8486,483968.0
2017-02-06 15:40:00,41.62,41.67,41.6,41.62,750983.0,31.8486,31.8869,31.8333,31.8486,750983.0
2017-02-06 15:50:00,41.62,41.63,41.56,41.57,1109934.0,31.8486,31.8563,31.8027,31.8104,1109934.0
2017-02-07 09:30:00,41.69,41.82,41.67,41.81,678278.0,31.9022,32.0017,31.8869,31.994,678278.0
2017-02-07 09:40:00,41.8,41.81,41.68,41.71,349563.0,31.9864,31.994,31.8945,31.9175,349563.0
2017-02-07 09:50:00,41.71,41.75,41.67,41.75,261361.0,31.9175,31.9481,31.8869,31.9481,261361.0
2017-02-07 10:00:00,41.74,41.78,41.72,41.74,309591.0,31.9405,31.9711,31.9251,31.9405,309591.0
2017-02-07 10:10:00,41.75,41.76,41.73,41.74,184291.0,31.9481,31.9558,31.9328,31.9405,184291.0
2017-02-07 10:20:00,41.74,41.76,41.73,41.75,197613.0,31.9405,31.9558,31.9328,31.9481,197613.0
2017-02-07 10:30:00,41.76,41.84,41.75,41.81,554668.0,31.9558,32.017,31.9481,31.994,554668.0
2017-02-07 10:40:00,41.81,41.81,41.75,41.77,382525.0,31.994,31.994,31.9481,31.9634,382525.0
2017-02-07 10:50:00,41.77,41.78,41.75,41.77,638231.0,31.9634,31.9711,31.9481,31.9634,638231.0
2017-02-07 11:00:00,41.77,41.81,41.77,41.8,225429.0,31.9634,31.994,31.9634,31.9864,225429.0
2017-02-07 11:10:00,41.8,41.83,41.79,41.8,191602.0,31.9864,32.0093,31.9787,31.9864,191602.0
2017-02-07 11:20:00,41.81,41.81,41.75,41.78,251413.0,31.994,31.994,31.9481,31.9711,251413.0
2017-02-07 11:30:00,41.78,41.86,41.78,41.86,419360.0,31.9711,32.0323,31.9711,32.0323,419360.0
2017-02-07 11:40:00,41.86,41.91,41.84,41.9,454242.0,32.0323,32.0705,32.017,32.0629,454242.0
2017-02-07 11:50:00,41.89,41.92,41.87,41.9,293239.0,32.0552,32.0782,32.0399,32.0629,293239.0
2017-02-07 12:00:00,41.89,41.91,41.85,41.85,236356.0,32.0552,32.0705,32.0246,32.0246,236356.0
2017-02-07 12:10:00,41.86,41.91,41.85,41.91,216594.0,32.0323,32.0705,32.0246,32.0705,216594.0
2017-02-07 12:20:00,41.91,41.91,41.87,41.89,255207.0,32.0705,32.0705,32.0399,32.0552,255207.0
2017-02-07 12:30:00,41.88,41.92,41.87,41.91,236935.0,32.0476,32.0782,32.0399,32.0705,236935.0
2017-02-07 12:40:00,41.91,41.92,41.86,41.88,292546.0,32.0705,32.0782,32.0323,32.0476,292546.0
2017-02-07 12:50:00,41.89,41.9,41.88,41.88,123605.0,32.0552,32.0629,32.0476,32.0476,123605.0
2017-02-07 13:00:00,41.88,41.94,41.88,41.93,264314.0,32.0476,32.0935,32.0476,32.0858,264314.0
2017-02-07 13:10:00,41.93,41.98,41.92,41.98,323348.0,32.0858,32.1241,32.0782,32.1241,323348.0
2017-02-07 13:20:00,41.97,41.98,41.91,41.91,195814.0,32.1165,32.1241,32.0705,32.0705,195814.0
2017-02-07 13:30:00,41.91,41.93,41.9,41.91,219196.0,32.0705,32.0858,32.0629,32.0705,219196.0
2017-02-07 13:40:00,41.91,41.92,41.86,41.86,184985.0,32.0705,32.0782,32.0323,32.0323,184985.0
2017-02-07 13:50:00,41.86,41.87,41.83,41.84,136232.0,32.0323,32.0399,32.0093,32.017,136232.0
2017-02-07 14:00:00,41.84,41.86,41.84,41.86,299206.0,32.017,32.0323,32.017,32.0323,299206.0
2017-02-07 14:10:00,41.86,41.89,41.85,41.86,210090.0,32.0323,32.0552,32.0246,32.0323,210090.0
2017-02-07 14:20:00,41.86,41.88,41.85,41.87,246100.0,32.0323,32.0476,32.0246,32.0399,246100.0
2017-02-07 14:30:00,41.87,41.88,41.86,41.86,135592.0,32.0399,32.0476,32.0323,32.0323,135592.0
2017-02-07 14:40:00,41.87,41.89,41.86,41.88,124178.0,32.0399,32.0552,32.0323,32.0476,124178.0
2017-02-07 14:50:00,41.89,41.9,41.88,41.9,222915.0,32.0552,32.0629,32.0476,32.0629,222915.0
2017-02-07 15:00:00,41.89,41.93,41.89,41.93,290268.0,32.0552,32.0858,32.0552,32.0858,290268.0
2017-02-07 15:10:00,41.92,41.93,41.9,41.91,123801.0,32.0782,32.0858,32.0629,32.0705,123801.0
2017-02-07 15:20:00,41.91,41.91,41.86,41.88,285176.0,32.0705,32.0705,32.0323,32.0476,285176.0
2017-02-07 15:30:00,41.87,41.88,41.85,41.88,306877.0,32.0399,32.0476,32.0246,32.0476,306877.0
2017-02-07 15:40:00,41.87,41.88,41.85,41.88,253974.0,32.0399,32.0476,32.0246,32.0476,253974.0
2017-02-07 15:50:00,41.88,41.89,41.84,41.88,1029534.0,32.0476,32.0552,32.017,32.0476,1029534.0
2017-02-08 09:30:00,41.91,41.98,41.84,41.94,451801.0,32.0705,32.1241,32.017,32.0935,451801.0
2017-02-08 09:40:00,41.94,42.08,41.92,42.06,840715.0,32.0935,32.2006,32.0782,32.1853,840715.0
2017-02-08 09:50:00,42.07,42.15,42.02,42.11,401480.0,32.193,32.2542,32.1547,32.2236,401480.0
2017-02-08 10:00:00,42.11,42.13,42.01,42.01,271395.0,32.2236,32.2389,32.1471,32.1471,271395.0
2017-02-08 10:10:00,42.01,42.05,41.98,41.98,271457.0,32.1471,32.1777,32.1241,32.1241,271457.0
2017-02-08 10:20:00,41.98,42.0,41.96,41.98,336354.0,32.1241,32.1394,32.1088,32.1241,336354.0
2017-02-08 10:30:00,41.98,41.99,41.95,41.96,373356.0,32.1241,32.1318,32.1012,32.1088,373356.0
2017-02-08 10:40:00,41.96,42.0,41.95,41.96,373506.0,32.1088,32.1394,32.1012,32.1088,373506.0
2017-02-08 10:50:00,41.96,42.0,41.93,41.99,581217.0,32.1088,32.1394,32.0858,32.1318,581217.0
2017-02-08 11:00:00,41.99,42.05,41.98,42.01,514385.0,32.1318,32.1777,32.1241,32.1471,514385.0
2017-02-08 11:10:00,42.01,42.05,42.0,42.05,209382.0,32.1471,32.1777,32.1394,32.1777,209382.0
2017-02-08 11:20:00,42.05,42.05,41.99,42.03,339336.0,32.1777,32.1777,32.1318,32.1624,339336.0
2017-02-08 11:30:00,42.04,42.05,41.97,41.98,291674.0,32.17,32.1777,32.1165,32.1241,291674.0
2017-02-08 11:40:00,41.98,41.99,41.94,41.95,174555.0,32.1241,32.1318,32.0935,32.1012,174555.0
2017-02-08 11:50:00,41.94,41.95,41.9,41.94,201071.0,32.0935,32.1012,32.0629,32.0935,201071.0
2017-02-08 12:00:00,41.93,41.96,41.93,41.96,195531.0,32.0858,32.1088,32.0858,32.1088,195531.0
2017-02-08 12:10:00,41.96,41.99,41.95,41.99,260822.0,32.1088,32.1318,32.1012,32.1318,260822.0
2017-02-08 12:20:00,42.0,42.05,41.98,42.0,232230.0,32.1394,32.1777,32.1241,32.1394,232230.0
2017-02-08 12:30:00,42.01,42.01,41.99,42.0,378727.0,32.1471,32.1471,32.1318,32.1394,378727.0
2017-02-08 12:40:00,42.0,42.03,41.99,42.0,203119.0,32.1394,32.1624,32.1318,32.1394,203119.0
2017-02-08 12:50:00,42.0,42.0,41.96,41.98,166054.0,32.1394,32.1394,32.1088,32.1241,166054.0
2017-02-08 13:00:00,41.98,41.99,41.95,41.97,171612.0,32.1241,32.1318,32.1012,32.1165,171612.0
2017-02-08 13:10:00,41.98,42.0,41.97,41.98,148052.0,32.1241,32.1394,32.1165,32.1241,148052.0
2017-02-08 13:20:00,41.97,41.97,41.95,41.96,115767.0,32.1165,32.1165,32.1012,32.1088,115767.0
2017-02-08 13:30:00,41.95,42.0,41.95,41.98,238429.0,32.1012,32.1394,32.1012,32.1241,238429.0
2017-02-08 13:40:00,41.98,41.99,41.96,41.97,271490.0,32.1241,32.1318,32.1088,32.1165,271490.0
2017-02-08 13:50:00,41.97,41.98,41.96,41.97,129359.0,32.1165,32.1241,32.1088,32.1165,129359.0
2017-02-08 14:00:00,41.97,41.97,41.95,41.97,243034.0,32.1165,32.1165,32.1012,32.1165,243034.0
2017-02-08 14:10:00,41.97,41.97,41.94,41.97,203811.0,32.1165,32.1165,32.0935,32.1165,203811.0
2017-02-08 14:20:00,41.96,41.98,41.96,41.96,198172.0,32.1088,32.1241,32.1088,32.1088,198172.0
2017-02-08 14:30:00,41.97,41.98,41.94,41.95,241614.0,32.1165,32.1241,32.0935,32.1012,241614.0
2017-02-08 14:40:00,41.95,41.97,41.92,41.97,252206.0,32.1012,32.1165,32.0782,32.1165,252206.0
2017-02-08 14:50:00,41.96,41.97,41.95,41.96,209846.0,32.1088,32.1165,32.1012,32.1088,209846.0
2017-02-08 15:00:00,41.97,41.97,41.94,41.96,252168.0,32.1165,32.1165,32.0935,32.1088,252168.0
2017-02-08 15:10:00,41.96,41.97,41.94,41.95,188781.0,32.1088,32.1165,32.0935,32.1012,188781.0
2017-02-08 15:20:00,41.95,41.97,41.94,41.97,357085.0,32.1012,32.1165,32.0935,32.1165,357085.0
2017-02-08 15:30:00,41.97,41.98,41.96,41.97,409345.0,32.1165,32.1241,32.1088,32.1165,409345.0
2017-02-08 15:40:00,41.97,42.0,41.96,41.98,401429.0,32.1165,32.1394,32.1088,32.1241,401429.0
2017-02-08 15:50:00,41.98,42.03,41.96,42.02,1276864.0,32.1241,32.1624,32.1088,32.1547,1276864.0
2017-02-09 09:30:00,41.52,41.68,40.81,40.87,3075674.0,31.7721,31.8945,31.2288,31.2747,3075674.0
2017-02-09 09:40:00,40.86,41.04,40.72,40.95,1989132.0,31.2671,31.4048,31.1599,31.3359,1989132.0
2017-02-09 09:50:00,40.96,41.06,40.91,41.02,893256.0,31.3436,31.4201,31.3053,31.3895,893256.0
2017-02-09 10:00:00,41.02,41.25,41.02,41.18,1117550.0,31.3895,31.5655,31.3895,31.5119,1117550.0
2017-02-09 10:10:00,41.17,41.18,40.95,40.99,666750.0,31.5043,31.5119,31.3359,31.3665,666750.0
2017-02-09 10:20:00,40.99,41.16,40.96,41.08,687132.0,31.3665,31.4966,31.3436,31.4354,687132.0
2017-02-09 10:30:00,41.07,41.23,41.05,41.21,650985.0,31.4278,31.5502,31.4124,31.5349,650985.0
2017-02-09 10:40:00,41.2,41.21,41.06,41.08,542774.0,31.5272,31.5349,31.4201,31.4354,542774.0
2017-02-09 10:50:00,41.08,41.13,41.05,41.11,302438.0,31.4354,31.4737,31.4124,31.4584,302438.0
2017-02-09 11:00:00,41.11,41.17,41.09,41.09,336418.0,31.4584,31.5043,31.4431,31.4431,336418.0
2017-02-09 11:10:00,41.09,41.18,41.08,41.18,423994.0,31.4431,31.5119,31.4354,31.5119,423994.0
2017-02-09 11:20:00,41.18,41.22,41.17,41.22,385964.0,31.5119,31.5425,31.5043,31.5425,385964.0
2017-02-09 11:30:00,41.21,41.22,41.13,41.13,404074.0,31.5349,31.5425,31.4737,31.4737,404074.0
2017-02-09 11:40:00,41.14,41.17,41.09,41.11,350183.0,31.4813,31.5043,31.4431,31.4584,350183.0
2017-02-09 11:50:00,41.1,41.11,41.05,41.08,295477.0,31.4507,31.4584,31.4124,31.4354,295477.0
2017-02-09 12:00:00,41.08,41.08,41.01,41.03,431930.0,31.4354,31.4354,31.3818,31.3971,431930.0
2017-02-09 12:10:00,41.03,41.06,41.02,41.03,345575.0,31.3971,31.4201,31.3895,31.3971,345575.0
2017-02-09 12:20:00,41.03,41.04,41.01,41.03,224734.0,31.3971,31.4048,31.3818,31.3971,224734.0
2017-02-09 12:30:00,41.02,41.09,41.02,41.03,179892.0,31.3895,31.4431,31.3895,31.3971,179892.0
2017-02-09 12:40:00,41.04,41.06,41.0,41.06,246631.0,31.4048,31.4201,31.3742,31.4201,246631.0
2017-02-09 12:50:00,41.05,41.06,41.01,41.02,157510.0,31.4124,31.4201,31.3818,31.3895,157510.0
2017-02-09 13:00:00,41.02,41.02,40.97,41.0,302742.0,31.3895,31.3895,31.3512,31.3742,302742.0
2017-02-09 13:10:00,41.0,41.04,40.96,40.97,227767.0,31.3742,31.4048,31.3436,31.3512,227767.0
2017-02-09 13:20:00,40.97,41.0,40.96,40.98,201817.0,31.3512,31.3742,31.3436,31.3589,201817.0
2017-02-09 13:30:00,40.98,40.99,40.95,40.95,145395.0,31.3589,31.3665,31.3359,31.3359,145395.0
2017-02-09 13:40:00,40.96,40.98,40.93,40.96,174238.0,31.3436,31.3589,31.3206,31.3436,174238.0
2017-02-09 13:50:00,40.96,41.0,40.95,40.97,271726.0,31.3436,31.3742,31.3359,31.3512,271726.0
2017-02-09 14:00:00,40.98,41.02,40.97,41.02,206043.0,31.3589,31.3895,31.3512,31.3895,206043.0
2017-02-09 14:10:00,41.02,41.07,41.01,41.02,278545.0,31.3895,31.4278,31.3818,31.3895,278545.0
2017-02-09 14:20:00,41.02,41.07,41.02,41.05,521201.0,31.3895,31.4278,31.3895,31.4124,521201.0
2017-02-09 14:30:00,41.05,41.1,41.0,41.1,537445.0,31.4124,31.4507,31.3742,31.4507,537445.0
2017-02-09 14:40:00,41.1,41.13,41.08,41.12,430807.0,31.4507,31.4737,31.4354,31.466,430807.0
2017-02-09 14:50:00,41.12,41.18,41.11,41.12,504920.0,31.466,31.5119,31.4584,31.466,504920.0
2017-02-09 15:00:00,41.12,41.16,41.08,41.14,728627.0,31.466,31.4966,31.4354,31.4813,728627.0
2017-02-09 15:10:00,41.14,41.24,41.13,41.22,679772.0,31.4813,31.5578,31.4737,31.5425,679772.0
2017-02-09 15:20:00,41.23,41.27,41.2,41.24,696369.0,31.5502,31.5808,31.5272,31.5578,696369.0
2017-02-09 15:30:00,41.25,41.3,41.22,41.28,751995.0,31.5655,31.6038,31.5425,31.5885,751995.0
2017-02-09 15:40:00,41.29,41.3,41.24,41.27,1223300.0,31.5961,31.6038,31.5578,31.5808,1223300.0
2017-02-09 15:50:00,41.27,41.34,41.23,41.24,2458667.0,31.5808,31.6344,31.5502,31.5578,2458667.0
2017-02-10 09:30:00,41.02,41.2,40.9,41.0,1286968.0,31.3895,31.5272,31.2977,31.3742,1286968.0
2017-02-10 09:40:00,40.99,41.01,40.85,40.88,1325458.0,31.3665,31.3818,31.2594,31.2824,1325458.0
2017-02-10 09:50:00,40.88,40.98,40.87,40.98,870118.0,31.2824,31.3589,31.2747,31.3589,870118.0
2017-02-10 10:00:00,40.98,41.09,40.97,41.03,611903.0,31.3589,31.4431,31.3512,31.3971,611903.0
2017-02-10 10:10:00,41.03,41.06,40.99,41.02,393243.0,31.3971,31.4201,31.3665,31.3895,393243.0
2017-02-10 10:20:00,41.02,41.06,40.99,41.02,449453.0,31.3895,31.4201,31.3665,31.3895,449453.0
2017-02-10 10:30:00,41.02,41.04,40.95,41.0,413645.0,31.3895,31.4048,31.3359,31.3742,413645.0
2017-02-10 10:40:00,41.0,41.0,40.91,40.91,488209.0,31.3742,31.3742,31.3053,31.3053,488209.0
2017-02-10 10:50:00,40.91,40.95,40.91,40.91,363980.0,31.3053,31.3359,31.3053,31.3053,363980.0
2017-02-10 11:00:00,40.92,40.93,40.9,40.91,955432.0,31.313,31.3206,31.2977,31.3053,955432.0
2017-02-10 11:10:00,40.91,40.93,40.9,40.91,672693.0,31.3053,31.3206,31.2977,31.3053,672693.0
2017-02-10 11:20:00,40.91,40.93,40.88,40.88,398729.0,31.3053,31.3206,31.2824,31.2824,398729.0
2017-02-10 11:30:00,40.88,40.91,40.88,40.9,226878.0,31.2824,31.3053,31.2824,31.2977,226878.0
2017-02-10 11:40:00,40.9,40.91,40.88,40.9,405989.0,31.2977,31.3053,31.2824,31.2977,405989.0
2017-02-10 11:50:00,40.9,40.91,40.88,40.89,251579.0,31.2977,31.3053,31.2824,31.29,251579.0
2017-02-10 12:00:00,40.9,40.9,40.86,40.87,278534.0,31.2977,31.2977,31.2671,31.2747,278534.0
2017-02-10 12:10:00,40.86,40.87,40.81,40.81,652471.0,31.2671,31.2747,31.2288,31.2288,652471.0
2017-02-10 12:20:00,40.82,40.85,40.81,40.83,413366.0,31.2364,31.2594,31.2288,31.2441,413366.0
2017-02-10 12:30:00,40.83,40.88,40.83,40.86,528102.0,31.2441,31.2824,31.2441,31.2671,528102.0
2017-02-10 12:40:00,40.86,40.87,40.84,40.85,226840.0,31.2671,31.2747,31.2518,31.2594,226840.0
2017-02-10 12:50:00,40.86,40.87,40.84,40.84,361591.0,31.2671,31.2747,31.2518,31.2518,361591.0
2017-02-10 13:00:00,40.84,40.85,40.83,40.84,240641.0,31.2518,31.2594,31.2441,31.2518,240641.0
2017-02-10 13:10:00,40.84,40.84,40.77,40.8,558749.0,31.2518,31.2518,31.1982,31.2211,558749.0
2017-02-10 13:20:00,40.8,40.81,40.78,40.79,292394.0,31.2211,31.2288,31.2058,31.2135,292394.0
2017-02-10 13:30:00,40.79,40.79,40.74,40.76,481711.0,31.2135,31.2135,31.1752,31.1905,481711.0
2017-02-10 13:40:00,40.76,40.79,40.75,40.77,219646.0,31.1905,31.2135,31.1829,31.1982,219646.0
2017-02-10 13:50:00,40.77,40.78,40.72,40.73,397163.0,31.1982,31.2058,31.1599,31.1676,397163.0
2017-02-10 14:00:00,40.73,40.75,40.72,40.75,369507.0,31.1676,31.1829,31.1599,31.1829,369507.0
2017-02-10 14:10:00,40.75,40.75,40.71,40.72,614930.0,31.1829,31.1829,31.1523,31.1599,614930.0
2017-02-10 14:20:00,40.73,40.73,40.69,40.69,493790.0,31.1676,31.1676,31.137,31.137,493790.0
2017-02-10 14:30:00,40.7,40.72,40.69,40.69,291200.0,31.1446,31.1599,31.137,31.137,291200.0
2017-02-10 14:40:00,40.7,40.7,40.62,40.63,613749.0,31.1446,31.1446,31.0834,31.0911,613749.0
2017-02-10 14:50:00,40.62,40.64,40.59,40.59,613155.0,31.0834,31.0987,31.0604,31.0604,613155.0
2017-02-10 15:00:00,40.6,40.61,40.56,40.59,732071.0,31.0681,31.0758,31.0375,31.0604,732071.0
2017-02-10 15:10:00,40.6,40.62,40.55,40.58,748787.0,31.0681,31.0834,31.0298,31.0528,748787.0
2017-02-10 15:20:00,40.58,40.64,40.57,40.63,642450.0,31.0528,31.0987,31.0451,31.0911,642450.0
2017-02-10 15:30:00,40.64,40.7,40.63,40.7,931615.0,31.0987,31.1446,31.0911,31.1446,931615.0
2017-02-10 15:40:00,40.7,40.72,40.68,40.68,927231.0,31.1446,31.1599,31.1293,31.1293,927231.0
2017-02-10 15:50:00,40.69,40.69,40.55,40.57,3246741.0,31.137,31.137,31.0298,31.0451,3246741.0
2017-02-13 09:30:00,40.73,40.83,40.6,40.6,1119048.0,31.1676,31.2441,31.0681,31.0681,1119048.0
2017-02-13 09:40:00,40.61,40.65,40.57,40.59,703288.0,31.0758,31.1064,31.0451,31.0604,703288.0
2017-02-13 09:50:00,40.59,40.61,40.58,40.59,646250.0,31.0604,31.0758,31.0528,31.0604,646250.0
2017-02-13 10:00:00,40.59,40.59,40.55,40.57,429078.0,31.0604,31.0604,31.0298,31.0451,429078.0
2017-02-13 10:10:00,40.57,40.61,40.55,40.55,497408.0,31.0451,31.0758,31.0298,31.0298,497408.0
2017-02-13 10:20:00,40.55,40.6,40.55,40.59,729685.0,31.0298,31.0681,31.0298,31.0604,729685.0
2017-02-13 10:30:00,40.58,40.68,40.58,40.64,495064.0,31.0528,31.1293,31.0528,31.0987,495064.0
2017-02-13 10:40:00,40.64,40.71,40.64,40.69,496672.0,31.0987,31.1523,31.0987,31.137,496672.0
2017-02-13 10:50:00,40.69,40.69,40.66,40.68,282995.0,31.137,31.137,31.114,31.1293,282995.0
2017-02-13 11:00:00,40.68,40.69,40.67,40.68,279330.0,31.1293,31.137,31.1217,31.1293,279330.0
2017-02-13 11:10:00,40.68,40.69,40.64,40.66,492202.0,31.1293,31.137,31.0987,31.114,492202.0
2017-02-13 11:20:00,40.67,40.67,40.61,40.62,459983.0,31.1217,31.1217,31.0758,31.0834,459983.0
2017-02-13 11:30:00,40.62,40.69,40.62,40.67,394009.0,31.0834,31.137,31.0834,31.1217,394009.0
2017-02-13 11:40:00,40.68,40.69,40.62,40.67,507040.0,31.1293,31.137,31.0834,31.1217,507040.0
2017-02-13 11:50:00,40.67,40.67,40.59,40.59,371279.0,31.1217,31.1217,31.0604,31.0604,371279.0
2017-02-13 12:00:00,40.59,40.65,40.59,40.63,505164.0,31.0604,31.1064,31.0604,31.0911,505164.0
2017-02-13 12:10:00,40.63,40.64,40.58,40.6,251230.0,31.0911,31.0987,31.0528,31.0681,251230.0
2017-02-13 12:20:00,40.6,40.6,40.57,40.59,275213.0,31.0681,31.0681,31.0451,31.0604,275213.0
2017-02-13 12:30:00,40.59,40.6,40.56,40.58,467714.0,31.0604,31.0681,31.0375,31.0528,467714.0
2017-02-13 12:40:00,40.57,40.59,40.53,40.55,579285.0,31.0451,31.0604,31.0145,31.0298,579285.0
2017-02-13 12:50:00,40.54,40.56,40.53,40.55,360519.0,31.0222,31.0375,31.0145,31.0298,360519.0
2017-02-13 13:00:00,40.55,40.56,40.52,40.53,747472.0,31.0298,31.0375,31.0069,31.0145,747472.0
2017-02-13 13:10:00,40.53,40.56,40.52,40.55,449670.0,31.0145,31.0375,31.0069,31.0298,449670.0
2017-02-13 13:20:00,40.55,40.57,40.53,40.53,652759.0,31.0298,31.0451,31.0145,31.0145,652759.0
2017-02-13 13:30:00,40.54,40.6,40.51,40.54,926361.0,31.0222,31.0681,30.9992,31.0222,926361.0
2017-02-13 13:40:00,40.55,40.58,40.51,40.52,824908.0,31.0298,31.0528,30.9992,31.0069,824908.0
2017-02-13 13:50:00,40.52,40.55,40.51,40.55,205249.0,31.0069,31.0298,30.9992,31.0298,205249.0
2017-02-13 14:00:00,40.55,40.56,40.5,40.52,659813.0,31.0298,31.0375,30.9916,31.0069,659813.0
2017-02-13 14:10:00,40.52,40.55,40.51,40.54,342670.0,31.0069,31.0298,30.9992,31.0222,342670.0
2017-02-13 14:20:00,40.54,40.61,40.53,40.56,631701.0,31.0222,31.0758,31.0145,31.0375,631701.0
2017-02-13 14:30:00,40.55,40.58,40.53,40.58,303131.0,31.0298,31.0528,31.0145,31.0528,303131.0
2017-02-13 14:40:00,40.57,40.6,40.55,40.6,253770.0,31.0451,31.0681,31.0298,31.0681,253770.0
2017-02-13 14:50:00,40.59,40.61,40.58,40.59,252243.0,31.0604,31.0758,31.0528,31.0604,252243.0
2017-02-13 15:00:00,40.6,40.62,40.59,40.61,746707.0,31.0681,31.0834,31.0604,31.0758,746707.0
2017-02-13 15:10:00,40.61,40.62,40.59,40.59,847007.0,31.0758,31.0834,31.0604,31.0604,847007.0
2017-02-13 15:20:00,40.6,40.62,40.56,40.58,847439.0,31.0681,31.0834,31.0375,31.0528,847439.0
2017-02-13 15:30:00,40.58,40.62,40.57,40.6,462548.0,31.0528,31.0834,31.0451,31.0681,462548.0
2017-02-13 15:40:00,40.61,40.61,40.58,40.58,758706.0,31.0758,31.0758,31.0528,31.0528,758706.0
2017-02-13 15:50:00,40.59,40.61,40.57,40.61,1225093.0,31.0604,31.0758,31.0451,31.0758,1225093.0
2017-02-14 09:30:00,40.38,40.57,40.34,40.54,1558096.0,30.8997,31.0451,30.8691,31.0222,1558096.0
2017-02-14 09:40:00,40.54,40.56,40.47,40.55,502431.0,31.0222,31.0375,30.9686,31.0298,502431.0
2017-02-14 09:50:00,40.54,40.58,40.52,40.57,342473.0,31.0222,31.0528,31.0069,31.0451,342473.0
2017-02-14 10:00:00,40.58,40.6,40.46,40.47,584518.0,31.0528,31.0681,30.961,30.9686,584518.0
2017-02-14 10:10:00,40.47,40.49,40.43,40.46,712264.0,30.9686,30.9839,30.938,30.961,712264.0
2017-02-14 10:20:00,40.46,40.5,40.44,40.5,480588.0,30.961,30.9916,30.9457,30.9916,480588.0
2017-02-14 10:30:00,40.5,40.5,40.42,40.43,573549.0,30.9916,30.9916,30.9304,30.938,573549.0
2017-02-14 10:40:00,40.43,40.43,40.39,40.43,427757.0,30.938,30.938,30.9074,30.938,427757.0
2017-02-14 10:50:00,40.43,40.43,40.39,40.43,439919.0,30.938,30.938,30.9074,30.938,439919.0
2017-02-14 11:00:00,40.43,40.43,40.39,40.42,479146.0,30.938,30.938,30.9074,30.9304,479146.0
2017-02-14 11:10:00,40.42,40.43,40.4,40.43,283329.0,30.9304,30.938,30.9151,30.938,283329.0
2017-02-14 11:20:00,40.43,40.45,40.4,40.44,732621.0,30.938,30.9533,30.9151,30.9457,732621.0
2017-02-14 11:30:00,40.44,40.44,40.39,40.4,483522.0,30.9457,30.9457,30.9074,30.9151,483522.0
2017-02-14 11:40:00,40.4,40.41,40.36,40.36,506324.0,30.9151,30.9227,30.8844,30.8844,506324.0
2017-02-14 11:50:00,40.37,40.41,40.35,40.4,644270.0,30.8921,30.9227,30.8768,30.9151,644270.0
2017-02-14 12:00:00,40.4,40.41,40.37,40.38,296026.0,30.9151,30.9227,30.8921,30.8997,296026.0
2017-02-14 12:10:00,40.38,40.38,40.35,40.36,391131.0,30.8997,30.8997,30.8768,30.8844,391131.0
2017-02-14 12:20:00,40.36,40.36,40.32,40.33,652038.0,30.8844,30.8844,30.8538,30.8615,652038.0
2017-02-14 12:30:00,40.33,40.35,40.31,40.34,491250.0,30.8615,30.8768,30.8462,30.8691,491250.0
2017-02-14 12:40:00,40.34,40.38,40.31,40.38,381653.0,30.8691,30.8997,30.8462,30.8997,381653.0
2017-02-14 12:50:00,40.38,40.43,40.36,40.39,639844.0,30.8997,30.938,30.8844,30.9074,639844.0
2017-02-14 13:00:00,40.39,40.47,40.38,40.44,906554.0,30.9074,30.9686,30.8997,30.9457,906554.0
2017-02-14 13:10:00,40.45,40.45,40.37,40.38,735832.0,30.9533,30.9533,30.8921,30.8997,735832.0
2017-02-14 13:20:00,40.38,40.38,40.33,40.34,601334.0,30.8997,30.8997,30.8615,30.8691,601334.0
2017-02-14 13:30:00,40.34,40.36,40.31,40.31,552711.0,30.8691,30.8844,30.8462,30.8462,552711.0
2017-02-14 13:40:00,40.32,40.38,40.31,40.36,597624.0,30.8538,30.8997,30.8462,30.8844,597624.0
2017-02-14 13:50:00,40.36,40.37,40.32,40.35,708689.0,30.8844,30.8921,30.8538,30.8768,708689.0
2017-02-14 14:00:00,40.35,40.36,40.34,40.34,480391.0,30.8768,30.8844,30.8691,30.8691,480391.0
2017-02-14 14:10:00,40.34,40.35,40.3,40.33,624561.0,30.8691,30.8768,30.8385,30.8615,624561.0
2017-02-14 14:20:00,40.33,40.36,40.31,40.31,746562.0,30.8615,30.8844,30.8462,30.8462,746562.0
2017-02-14 14:30:00,40.32,40.32,40.26,40.27,907080.0,30.8538,30.8538,30.8079,30.8156,907080.0
2017-02-14 14:40:00,40.27,40.27,40.22,40.27,956579.0,30.8156,30.8156,30.7773,30.8156,956579.0
2017-02-14 14:50:00,40.27,40.28,40.23,40.26,1061539.0,30.8156,30.8232,30.785,30.8079,1061539.0
2017-02-14 15:00:00,40.25,40.32,40.25,40.28,1068661.0,30.8003,30.8538,30.8003,30.8232,1068661.0
2017-02-14 15:10:00,40.27,40.31,40.27,40.3,707661.0,30.8156,30.8462,30.8156,30.8385,707661.0
2017-02-14 15:20:00,40.3,40.33,40.29,40.33,814919.0,30.8385,30.8615,30.8309,30.8615,814919.0
2017-02-14 15:30:00,40.32,40.34,40.29,40.3,1684077.0,30.8538,30.8691,30.8309,30.8385,1684077.0
2017-02-14 15:40:00,40.3,40.39,40.3,40.38,1748399.0,30.8385,30.9074,30.8385,30.8997,1748399.0
2017-02-14 15:50:00,40.38,40.53,40.35,40.53,3382893.0,30.8997,31.0145,30.8768,31.0145,3382893.0
2017-02-15 09:30:00,40.42,40.52,40.4,40.45,813886.0,30.9304,31.0069,30.9151,30.9533,813886.0
2017-02-15 09:40:00,40.45,40.52,40.4,40.47,487453.0,30.9533,31.0069,30.9151,30.9686,487453.0
2017-02-15 09:50:00,40.47,40.5,40.39,40.5,485244.0,30.9686,30.9916,30.9074,30.9916,485244.0
2017-02-15 10:00:00,40.49,40.52,40.43,40.45,887480.0,30.9839,31.0069,30.938,30.9533,887480.0
2017-02-15 10:10:00,40.45,40.52,40.43,40.49,542202.0,30.9533,31.0069,30.938,30.9839,542202.0
2017-02-15 10:20:00,40.48,40.51,40.46,40.47,421773.0,30.9763,30.9992,30.961,30.9686,421773.0
2017-02-15 10:30:00,40.47,40.51,40.46,40.5,299903.0,30.9686,30.9992,30.961,30.9916,299903.0
2017-02-15 10:40:00,40.5,40.52,40.48,40.5,740714.0,30.9916,31.0069,30.9763,30.9916,740714.0
2017-02-15 10:50:00,40.5,40.51,40.46,40.48,459093.0,30.9916,30.9992,30.961,30.9763,459093.0
2017-02-15 11:00:00,40.48,40.57,40.46,40.57,2001957.0,30.9763,31.0451,30.961,31.0451,2001957.0
2017-02-15 11:10:00,40.57,40.63,40.56,40.59,465940.0,31.0451,31.0911,31.0375,31.0604,465940.0
2017-02-15 11:20:00,40.6,40.62,40.58,40.59,290487.0,31.0681,31.0834,31.0528,31.0604,290487.0
2017-02-15 11:30:00,40.6,40.62,40.58,40.6,519341.0,31.0681,31.0834,31.0528,31.0681,519341.0
2017-02-15 11:40:00,40.59,40.6,40.57,40.59,533414.0,31.0604,31.0681,31.0451,31.0604,533414.0
2017-02-15 11:50:00,40.59,40.6,40.54,40.54,423151.0,31.0604,31.0681,31.0222,31.0222,423151.0
2017-02-15 12:00:00,40.55,40.57,40.52,40.54,376489.0,31.0298,31.0451,31.0069,31.0222,376489.0
2017-02-15 12:10:00,40.55,40.59,40.54,40.58,955378.0,31.0298,31.0604,31.0222,31.0528,955378.0
2017-02-15 12:20:00,40.58,40.6,40.56,40.57,259838.0,31.0528,31.0681,31.0375,31.0451,259838.0
2017-02-15 12:30:00,40.57,40.6,40.55,40.58,199705.0,31.0451,31.0681,31.0298,31.0528,199705.0
2017-02-15 12:40:00,40.58,40.61,40.57,40.57,438155.0,31.0528,31.0758,31.0451,31.0451,438155.0
2017-02-15 12:50:00,40.57,40.58,40.55,40.58,556195.0,31.0451,31.0528,31.0298,31.0528,556195.0
2017-02-15 13:00:00,40.58,40.6,40.55,40.57,769650.0,31.0528,31.0681,31.0298,31.0451,769650.0
2017-02-15 13:10:00,40.57,40.57,40.49,40.51,468300.0,31.0451,31.0451,30.9839,30.9992,468300.0
2017-02-15 13:20:00,40.5,40.53,40.49,40.52,360689.0,30.9916,31.0145,30.9839,31.0069,360689.0
2017-02-15 13:30:00,40.52,40.53,40.5,40.51,389209.0,31.0069,31.0145,30.9916,30.9992,389209.0
2017-02-15 13:40:00,40.52,40.53,40.48,40.48,879999.0,31.0069,31.0145,30.9763,30.9763,879999.0
2017-02-15 13:50:00,40.49,40.54,40.48,40.53,382695.0,30.9839,31.0222,30.9763,31.0145,382695.0
2017-02-15 14:00:00,40.52,40.55,40.52,40.55,709276.0,31.0069,31.0298,31.0069,31.0298,709276.0
2017-02-15 14:10:00,40.55,40.55,40.51,40.52,366238.0,31.0298,31.0298,30.9992,31.0069,366238.0
2017-02-15 14:20:00,40.51,40.53,40.5,40.52,526635.0,30.9992,31.0145,30.9916,31.0069,526635.0
2017-02-15 14:30:00,40.52,40.54,40.5,40.51,858880.0,31.0069,31.0222,30.9916,30.9992,858880.0
2017-02-15 14:40:00,40.52,40.53,40.49,40.51,407626.0,31.0069,31.0145,30.9839,30.9992,407626.0
2017-02-15 14:50:00,40.51,40.52,40.5,40.52,265367.0,30.9992,31.0069,30.9916,31.0069,265367.0
2017-02-15 15:00:00,40.52,40.54,40.49,40.51,423647.0,31.0069,31.0222,30.9839,30.9992,423647.0
2017-02-15 15:10:00,40.52,40.54,40.5,40.54,452716.0,31.0069,31.0222,30.9916,31.0222,452716.0
2017-02-15 15:20:00,40.54,40.55,40.53,40.55,505035.0,31.0222,31.0298,31.0145,31.0298,505035.0
2017-02-15 15:30:00,40.55,40.55,40.52,40.55,847965.0,31.0298,31.0298,31.0069,31.0298,847965.0
2017-02-15 15:40:00,40.54,40.56,40.52,40.52,929329.0,31.0222,31.0375,31.0069,31.0069,929329.0
2017-02-15 15:50:00,40.52,40.54,40.43,40.45,2144409.0,31.0069,31.0222,30.938,30.9533,2144409.0
2017-02-16 09:30:00,40.55,40.69,40.5,40.64,754463.0,31.0298,31.137,30.9916,31.0987,754463.0
2017-02-16 09:40:00,40.63,40.68,40.52,40.56,546516.0,31.0911,31.1293,31.0069,31.0375,546516.0
2017-02-16 09:50:00,40.56,40.74,40.56,40.73,535936.0,31.0375,31.1752,31.0375,31.1676,535936.0
2017-02-16 10:00:00,40.72,40.75,40.69,40.73,447806.0,31.1599,31.1829,31.137,31.1676,447806.0
2017-02-16 10:10:00,40.73,40.77,40.72,40.73,564033.0,31.1676,31.1982,31.1599,31.1676,564033.0
2017-02-16 10:20:00,40.73,40.8,40.73,40.8,436009.0,31.1676,31.2211,31.1676,31.2211,436009.0
2017-02-16 10:30:00,40.79,40.91,40.78,40.88,677639.0,31.2135,31.3053,31.2058,31.2824,677639.0
2017-02-16 10:40:00,40.88,40.92,40.87,40.91,707829.0,31.2824,31.313,31.2747,31.3053,707829.0
2017-02-16 10:50:00,40.91,40.96,40.88,40.96,511835.0,31.3053,31.3436,31.2824,31.3436,511835.0
2017-02-16 11:00:00,40.96,41.08,40.92,41.08,791348.0,31.3436,31.4354,31.313,31.4354,791348.0
2017-02-16 11:10:00,41.08,41.08,41.0,41.04,594208.0,31.4354,31.4354,31.3742,31.4048,594208.0
2017-02-16 11:20:00,41.04,41.08,41.01,41.06,639594.0,31.4048,31.4354,31.3818,31.4201,639594.0
2017-02-16 11:30:00,41.07,41.09,41.04,41.04,380197.0,31.4278,31.4431,31.4048,31.4048,380197.0
2017-02-16 11:40:00,41.04,41.08,41.01,41.08,531900.0,31.4048,31.4354,31.3818,31.4354,531900.0
2017-02-16 11:50:00,41.08,41.16,41.07,41.15,362706.0,31.4354,31.4966,31.4278,31.489,362706.0
2017-02-16 12:00:00,41.14,41.15,41.11,41.12,299921.0,31.4813,31.489,31.4584,31.466,299921.0
2017-02-16 12:10:00,41.12,41.17,41.11,41.16,256533.0,31.466,31.5043,31.4584,31.4966,256533.0
2017-02-16 12:20:00,41.16,41.18,41.14,41.16,224553.0,31.4966,31.5119,31.4813,31.4966,224553.0
2017-02-16 12:30:00,41.16,41.16,41.11,41.16,327073.0,31.4966,31.4966,31.4584,31.4966,327073.0
2017-02-16 12:40:00,41.16,41.17,41.14,41.16,253731.0,31.4966,31.5043,31.4813,31.4966,253731.0
2017-02-16 12:50:00,41.16,41.23,41.16,41.22,511739.0,31.4966,31.5502,31.4966,31.5425,511739.0
2017-02-16 13:00:00,41.22,41.26,41.22,41.25,437633.0,31.5425,31.5731,31.5425,31.5655,437633.0
2017-02-16 13:10:00,41.25,41.26,41.2,41.22,309147.0,31.5655,31.5731,31.5272,31.5425,309147.0
2017-02-16 13:20:00,41.22,41.27,41.22,41.26,251237.0,31.5425,31.5808,31.5425,31.5731,251237.0
2017-02-16 13:30:00,41.26,41.27,41.18,41.22,441572.0,31.5731,31.5808,31.5119,31.5425,441572.0
2017-02-16 13:40:00,41.22,41.24,41.2,41.24,181382.0,31.5425,31.5578,31.5272,31.5578,181382.0
2017-02-16 13:50:00,41.23,41.28,41.22,41.22,470401.0,31.5502,31.5885,31.5425,31.5425,470401.0
2017-02-16 14:00:00,41.23,41.25,41.22,41.23,169568.0,31.5502,31.5655,31.5425,31.5502,169568.0
2017-02-16 14:10:00,41.23,41.24,41.19,41.21,1012732.0,31.5502,31.5578,31.5196,31.5349,1012732.0
2017-02-16 14:20:00,41.21,41.22,41.19,41.22,243904.0,31.5349,31.5425,31.5196,31.5425,243904.0
2017-02-16 14:30:00,41.21,41.22,41.18,41.19,310586.0,31.5349,31.5425,31.5119,31.5196,310586.0
2017-02-16 14:40:00,41.18,41.2,41.17,41.19,457708.0,31.5119,31.5272,31.5043,31.5196,457708.0
2017-02-16 14:50:00,41.19,41.2,41.16,41.19,443745.0,31.5196,31.5272,31.4966,31.5196,443745.0
2017-02-16 15:00:00,41.18,41.22,41.17,41.17,1112208.0,31.5119,31.5425,31.5043,31.5043,1112208.0
2017-02-16 15:10:00,41.18,41.2,41.17,41.19,355864.0,31.5119,31.5272,31.5043,31.5196,355864.0
2017-02-16 15:20:00,41.19,41.2,41.13,41.15,443554.0,31.5196,31.5272,31.4737,31.489,443554.0
2017-02-16 15:30:00,41.15,41.18,41.14,41.17,505662.0,31.489,31.5119,31.4813,31.5043,505662.0
2017-02-16 15:40:00,41.17,41.2,41.16,41.18,724368.0,31.5043,31.5272,31.4966,31.5119,724368.0
2017-02-16 15:50:00,41.19,41.23,41.18,41.2,1936614.0,31.5196,31.5502,31.5119,31.5272,1936614.0
2017-02-17 09:30:00,41.1,41.22,41.05,41.19,1812311.0,31.4507,31.5425,31.4124,31.5196,1812311.0
2017-02-17 09:40:00,41.2,41.29,41.17,41.26,522065.0,31.5272,31.5961,31.5043,31.5731,522065.0
2017-02-17 09:50:00,41.27,41.31,41.23,41.28,340825.0,31.5808,31.6114,31.5502,31.5885,340825.0
2017-02-17 10:00:00,41.29,41.32,41.23,41.27,298412.0,31.5961,31.6191,31.5502,31.5808,298412.0
2017-02-17 10:10:00,41.27,41.36,41.27,41.34,334703.0,31.5808,31.6497,31.5808,31.6344,334703.0
2017-02-17 10:20:00,41.35,41.35,41.18,41.24,338965.0,31.642,31.642,31.5119,31.5578,338965.0
2017-02-17 10:30:00,41.24,41.25,41.21,41.22,280558.0,31.5578,31.5655,31.5349,31.5425,280558.0
2017-02-17 10:40:00,41.22,41.27,41.19,41.27,527152.0,31.5425,31.5808,31.5196,31.5808,527152.0
2017-02-17 10:50:00,41.26,41.27,41.19,41.21,234670.0,31.5731,31.5808,31.5196,31.5349,234670.0
2017-02-17 11:00:00,41.21,41.22,41.14,41.17,335919.0,31.5349,31.5425,31.4813,31.5043,335919.0
2017-02-17 11:10:00,41.17,41.18,41.12,41.12,254216.0,31.5043,31.5119,31.466,31.466,254216.0
2017-02-17 11:20:00,41.13,41.18,41.12,41.18,219177.0,31.4737,31.5119,31.466,31.5119,219177.0
2017-02-17 11:30:00,41.18,41.19,41.14,41.15,213838.0,31.5119,31.5196,31.4813,31.489,213838.0
2017-02-17 11:40:00,41.14,41.15,41.1,41.14,256397.0,31.4813,31.489,31.4507,31.4813,256397.0
2017-02-17 11:50:00,41.13,41.17,41.12,41.15,217074.0,31.4737,31.5043,31.466,31.489,217074.0
2017-02-17 12:00:00,41.15,41.2,41.14,41.19,129563.0,31.489,31.5272,31.4813,31.5196,129563.0
2017-02-17 12:10:00,41.2,41.2,41.17,41.19,175528.0,31.5272,31.5272,31.5043,31.5196,175528.0
2017-02-17 12:20:00,41.19,41.21,41.18,41.2,129844.0,31.5196,31.5349,31.5119,31.5272,129844.0
2017-02-17 12:30:00,41.2,41.2,41.18,41.2,98185.0,31.5272,31.5272,31.5119,31.5272,98185.0
2017-02-17 12:40:00,41.2,41.2,41.19,41.2,44291.0,31.5272,31.5272,31.5196,31.5272,44291.0
2017-02-17 12:50:00,41.19,41.21,41.19,41.19,176149.0,31.5196,31.5349,31.5196,31.5196,176149.0
2017-02-17 13:00:00,41.19,41.21,41.16,41.18,158593.0,31.5196,31.5349,31.4966,31.5119,158593.0
2017-02-17 13:10:00,41.18,41.2,41.16,41.2,124433.0,31.5119,31.5272,31.4966,31.5272,124433.0
2017-02-17 13:20:00,41.2,41.21,41.19,41.19,109417.0,31.5272,31.5349,31.5196,31.5196,109417.0
2017-02-17 13:30:00,41.2,41.21,41.18,41.2,178092.0,31.5272,31.5349,31.5119,31.5272,178092.0
2017-02-17 13:40:00,41.19,41.21,41.17,41.17,234930.0,31.5196,31.5349,31.5043,31.5043,234930.0
2017-02-17 13:50:00,41.17,41.19,41.12,41.15,275183.0,31.5043,31.5196,31.466,31.489,275183.0
2017-02-17 14:00:00,41.15,41.16,41.13,41.15,168022.0,31.489,31.4966,31.4737,31.489,168022.0
2017-02-17 14:10:00,41.15,41.19,41.14,41.17,211415.0,31.489,31.5196,31.4813,31.5043,211415.0
2017-02-17 14:20:00,41.17,41.19,41.14,41.17,281793.0,31.5043,31.5196,31.4813,31.5043,281793.0
2017-02-17 14:30:00,41.17,41.18,41.14,41.16,167695.0,31.5043,31.5119,31.4813,31.4966,167695.0
2017-02-17 14:40:00,41.16,41.2,41.15,41.2,170990.0,31.4966,31.5272,31.489,31.5272,170990.0
2017-02-17 14:50:00,41.2,41.2,41.17,41.18,178761.0,31.5272,31.5272,31.5043,31.5119,178761.0
2017-02-17 15:00:00,41.17,41.2,41.17,41.19,146237.0,31.5043,31.5272,31.5043,31.5196,146237.0
2017-02-17 15:10:00,41.19,41.21,41.16,41.2,202176.0,31.5196,31.5349,31.4966,31.5272,202176.0
2017-02-17 15:20:00,41.2,41.21,41.18,41.21,188902.0,31.5272,31.5349,31.5119,31.5349,188902.0
2017-02-17 15:30:00,41.21,41.21,41.19,41.21,276912.0,31.5349,31.5349,31.5196,31.5349,276912.0
2017-02-17 15:40:00,41.2,41.23,41.18,41.19,746084.0,31.5272,31.5502,31.5119,31.5196,746084.0
2017-02-17 15:50:00,41.19,41.22,41.18,41.21,1396728.0,31.5196,31.5425,31.5119,31.5349,1396728.0
2017-02-21 09:30:00,41.2,41.42,41.2,41.36,885511.0,31.5272,31.6956,31.5272,31.6497,885511.0
2017-02-21 09:40:00,41.36,41.38,41.31,41.34,424171.0,31.6497,31.665,31.6114,31.6344,424171.0
2017-02-21 09:50:00,41.35,41.42,41.32,41.41,578901.0,31.642,31.6956,31.6191,31.6879,578901.0
2017-02-21 10:00:00,41.41,41.43,41.37,41.41,440439.0,31.6879,31.7032,31.6573,31.6879,440439.0
2017-02-21 10:10:00,41.41,41.45,41.39,41.44,566987.0,31.6879,31.7185,31.6726,31.7109,566987.0
2017-02-21 10:20:00,41.44,41.46,41.41,41.41,320796.0,31.7109,31.7262,31.6879,31.6879,320796.0
2017-02-21 10:30:00,41.41,41.44,41.39,41.4,323168.0,31.6879,31.7109,31.6726,31.6803,323168.0
2017-02-21 10:40:00,41.39,41.41,41.37,41.41,300751.0,31.6726,31.6879,31.6573,31.6879,300751.0
2017-02-21 10:50:00,41.41,41.44,41.39,41.39,261970.0,31.6879,31.7109,31.6726,31.6726,261970.0
2017-02-21 11:00:00,41.39,41.39,41.34,41.36,216182.0,31.6726,31.6726,31.6344,31.6497,216182.0
2017-02-21 11:10:00,41.35,41.37,41.34,41.36,189508.0,31.642,31.6573,31.6344,31.6497,189508.0
2017-02-21 11:20:00,41.35,41.36,41.29,41.32,340904.0,31.642,31.6497,31.5961,31.6191,340904.0
2017-02-21 11:30:00,41.33,41.33,41.28,41.3,230085.0,31.6267,31.6267,31.5885,31.6038,230085.0
2017-02-21 11:40:00,41.3,41.33,41.3,41.32,196680.0,31.6038,31.6267,31.6038,31.6191,196680.0
2017-02-21 11:50:00,41.32,41.34,41.3,41.31,190936.0,31.6191,31.6344,31.6038,31.6114,190936.0
2017-02-21 12:00:00,41.32,41.34,41.3,41.32,160088.0,31.6191,31.6344,31.6038,31.6191,160088.0
2017-02-21 12:10:00,41.32,41.33,41.3,41.31,108692.0,31.6191,31.6267,31.6038,31.6114,108692.0
2017-02-21 12:20:00,41.31,41.35,41.3,41.32,161472.0,31.6114,31.642,31.6038,31.6191,161472.0
2017-02-21 12:30:00,41.33,41.35,41.32,41.33,152316.0,31.6267,31.642,31.6191,31.6267,152316.0
2017-02-21 12:40:00,41.33,41.35,41.32,41.33,153734.0,31.6267,31.642,31.6191,31.6267,153734.0
2017-02-21 12:50:00,41.33,41.36,41.32,41.35,321584.0,31.6267,31.6497,31.6191,31.642,321584.0
2017-02-21 13:00:00,41.34,41.37,41.33,41.37,157573.0,31.6344,31.6573,31.6267,31.6573,157573.0
2017-02-21 13:10:00,41.36,41.38,41.35,41.38,117974.0,31.6497,31.665,31.642,31.665,117974.0
2017-02-21 13:20:00,41.37,41.38,41.33,41.34,288256.0,31.6573,31.665,31.6267,31.6344,288256.0
2017-02-21 13:30:00,41.34,41.35,41.31,41.31,135666.0,31.6344,31.642,31.6114,31.6114,135666.0
2017-02-21 13:40:00,41.31,41.32,41.27,41.32,214250.0,31.6114,31.6191,31.5808,31.6191,214250.0
2017-02-21 13:50:00,41.32,41.32,41.29,41.32,159176.0,31.6191,31.6191,31.5961,31.6191,159176.0
2017-02-21 14:00:00,41.31,41.34,41.29,41.3,258695.0,31.6114,31.6344,31.5961,31.6038,258695.0
2017-02-21 14:10:00,41.31,41.31,41.27,41.29,189592.0,31.6114,31.6114,31.5808,31.5961,189592.0
2017-02-21 14:20:00,41.3,41.31,41.28,41.3,192565.0,31.6038,31.6114,31.5885,31.6038,192565.0
2017-02-21 14:30:00,41.3,41.33,41.28,41.32,320547.0,31.6038,31.6267,31.5885,31.6191,320547.0
2017-02-21 14:40:00,41.32,41.35,41.31,41.33,185522.0,31.6191,31.642,31.6114,31.6267,185522.0
2017-02-21 14:50:00,41.33,41.37,41.33,41.36,239577.0,31.6267,31.6573,31.6267,31.6497,239577.0
2017-02-21 15:00:00,41.36,41.4,41.35,41.39,301917.0,31.6497,31.6803,31.642,31.6726,301917.0
2017-02-21 15:10:00,41.39,41.43,41.38,41.43,261434.0,31.6726,31.7032,31.665,31.7032,261434.0
2017-02-21 15:20:00,41.43,41.45,41.41,41.44,393836.0,31.7032,31.7185,31.6879,31.7109,393836.0
2017-02-21 15:30:00,41.44,41.46,41.41,41.46,401946.0,31.7109,31.7262,31.6879,31.7262,401946.0
2017-02-21 15:40:00,41.46,41.5,41.45,41.48,512877.0,31.7262,31.7568,31.7185,31.7415,512877.0
2017-02-21 15:50:00,41.47,41.5,41.41,41.45,1574997.0,31.7338,31.7568,31.6879,31.7185,1574997.0
2017-02-22 09:30:00,41.51,41.52,41.42,41.44,615136.0,31.7645,31.7721,31.6956,31.7109,615136.0
2017-02-22 09:40:00,41.45,41.49,41.4,41.48,437436.0,31.7185,31.7491,31.6803,31.7415,437436.0
2017-02-22 09:50:00,41.48,41.48,41.44,41.45,343574.0,31.7415,31.7415,31.7109,31.7185,343574.0
2017-02-22 10:00:00,41.46,41.51,41.43,41.47,356062.0,31.7262,31.7645,31.7032,31.7338,356062.0
2017-02-22 10:10:00,41.47,41.56,41.45,41.54,362442.0,31.7338,31.8027,31.7185,31.7874,362442.0
2017-02-22 10:20:00,41.54,41.56,41.52,41.54,229464.0,31.7874,31.8027,31.7721,31.7874,229464.0
2017-02-22 10:30:00,41.54,41.58,41.53,41.58,200788.0,31.7874,31.818,31.7798,31.818,200788.0
2017-02-22 10:40:00,41.59,41.59,41.5,41.51,151787.0,31.8257,31.8257,31.7568,31.7645,151787.0
2017-02-22 10:50:00,41.51,41.54,41.49,41.51,148395.0,31.7645,31.7874,31.7491,31.7645,148395.0
2017-02-22 11:00:00,41.5,41.52,41.47,41.5,202008.0,31.7568,31.7721,31.7338,31.7568,202008.0
2017-02-22 11:10:00,41.5,41.51,41.47,41.51,137988.0,31.7568,31.7645,31.7338,31.7645,137988.0
2017-02-22 11:20:00,41.5,41.51,41.46,41.49,216009.0,31.7568,31.7645,31.7262,31.7491,216009.0
2017-02-22 11:30:00,41.49,41.49,41.43,41.45,287628.0,31.7491,31.7491,31.7032,31.7185,287628.0
2017-02-22 11:40:00,41.44,41.49,41.43,41.49,229077.0,31.7109,31.7491,31.7032,31.7491,229077.0
2017-02-22 11:50:00,41.49,41.52,41.48,41.5,130470.0,31.7491,31.7721,31.7415,31.7568,130470.0
2017-02-22 12:00:00,41.5,41.52,41.49,41.51,143518.0,31.7568,31.7721,31.7491,31.7645,143518.0
2017-02-22 12:10:00,41.51,41.54,41.5,41.53,159979.0,31.7645,31.7874,31.7568,31.7798,159979.0
2017-02-22 12:20:00,41.52,41.53,41.5,41.52,110588.0,31.7721,31.7798,31.7568,31.7721,110588.0
2017-02-22 12:30:00,41.52,41.57,41.51,41.57,145206.0,31.7721,31.8104,31.7645,31.8104,145206.0
2017-02-22 12:40:00,41.56,41.59,41.55,41.59,121401.0,31.8027,31.8257,31.7951,31.8257,121401.0
2017-02-22 12:50:00,41.58,41.58,41.54,41.55,153281.0,31.818,31.818,31.7874,31.7951,153281.0
2017-02-22 13:00:00,41.55,41.58,41.54,41.56,145115.0,31.7951,31.818,31.7874,31.8027,145115.0
2017-02-22 13:10:00,41.57,41.59,41.56,41.58,87130.0,31.8104,31.8257,31.8027,31.818,87130.0
2017-02-22 13:20:00,41.58,41.6,41.57,41.59,108577.0,31.818,31.8333,31.8104,31.8257,108577.0
2017-02-22 13:30:00,41.59,41.62,41.58,41.62,118079.0,31.8257,31.8486,31.818,31.8486,118079.0
2017-02-22 13:40:00,41.62,41.65,41.61,41.65,110097.0,31.8486,31.8716,31.841,31.8716,110097.0
2017-02-22 13:50:00,41.65,41.65,41.63,41.65,312410.0,31.8716,31.8716,31.8563,31.8716,312410.0
2017-02-22 14:00:00,41.65,41.68,41.63,41.64,224514.0,31.8716,31.8945,31.8563,31.8639,224514.0
2017-02-22 14:10:00,41.64,41.66,41.62,41.65,179027.0,31.8639,31.8792,31.8486,31.8716,179027.0
2017-02-22 14:20:00,41.65,41.66,41.64,41.65,121188.0,31.8716,31.8792,31.8639,31.8716,121188.0
2017-02-22 14:30:00,41.65,41.66,41.63,41.64,158134.0,31.8716,31.8792,31.8563,31.8639,158134.0
2017-02-22 14:40:00,41.65,41.65,41.62,41.62,250892.0,31.8716,31.8716,31.8486,31.8486,250892.0
2017-02-22 14:50:00,41.62,41.64,41.62,41.63,244599.0,31.8486,31.8639,31.8486,31.8563,244599.0
2017-02-22 15:00:00,41.63,41.64,41.6,41.62,212481.0,31.8563,31.8639,31.8333,31.8486,212481.0
2017-02-22 15:10:00,41.61,41.62,41.59,41.61,236044.0,31.841,31.8486,31.8257,31.841,236044.0
2017-02-22 15:20:00,41.62,41.64,41.6,41.63,251103.0,31.8486,31.8639,31.8333,31.8563,251103.0
2017-02-22 15:30:00,41.64,41.64,41.58,41.58,265019.0,31.8639,31.8639,31.818,31.818,265019.0
2017-02-22 15:40:00,41.58,41.59,41.54,41.55,295901.0,31.818,31.8257,31.7874,31.7951,295901.0
2017-02-22 15:50:00,41.55,41.6,41.55,41.58,1036552.0,31.7951,31.8333,31.7951,31.818,1036552.0
2017-02-23 09:30:00,41.67,41.69,41.62,41.67,448939.0,31.8869,31.9022,31.8486,31.8869,448939.0
2017-02-23 09:40:00,41.67,41.74,41.67,41.72,269192.0,31.8869,31.9405,31.8869,31.9251,269192.0
2017-02-23 09:50:00,41.72,41.75,41.65,41.66,192227.0,31.9251,31.9481,31.8716,31.8792,192227.0
2017-02-23 10:00:00,41.66,41.69,41.65,41.68,129665.0,31.8792,31.9022,31.8716,31.8945,129665.0
2017-02-23 10:10:00,41.68,41.72,41.66,41.72,251189.0,31.8945,31.9251,31.8792,31.9251,251189.0
2017-02-23 10:20:00,41.72,41.72,41.68,41.72,158071.0,31.9251,31.9251,31.8945,31.9251,158071.0
2017-02-23 10:30:00,41.71,41.73,41.69,41.73,143791.0,31.9175,31.9328,31.9022,31.9328,143791.0
2017-02-23 10:40:00,41.73,41.74,41.71,41.74,86820.0,31.9328,31.9405,31.9175,31.9405,86820.0
2017-02-23 10:50:00,41.74,41.78,41.73,41.76,200303.0,31.9405,31.9711,31.9328,31.9558,200303.0
2017-02-23 11:00:00,41.76,41.76,41.72,41.73,132708.0,31.9558,31.9558,31.9251,31.9328,132708.0
2017-02-23 11:10:00,41.74,41.81,41.73,41.8,204731.0,31.9405,31.994,31.9328,31.9864,204731.0
2017-02-23 11:20:00,41.8,41.84,41.79,41.83,180130.0,31.9864,32.017,31.9787,32.0093,180130.0
2017-02-23 11:30:00,41.83,41.89,41.81,41.89,194550.0,32.0093,32.0552,31.994,32.0552,194550.0
2017-02-23 11:40:00,41.89,41.95,41.88,41.95,380454.0,32.0552,32.1012,32.0476,32.1012,380454.0
2017-02-23 11:50:00,41.94,41.95,41.9,41.94,262738.0,32.0935,32.1012,32.0629,32.0935,262738.0
2017-02-23 12:00:00,41.94,41.95,41.93,41.94,136370.0,32.0935,32.1012,32.0858,32.0935,136370.0
2017-02-23 12:10:00,41.94,41.98,41.93,41.97,204369.0,32.0935,32.1241,32.0858,32.1165,204369.0
2017-02-23 12:20:00,41.98,41.99,41.95,41.98,309907.0,32.1241,32.1318,32.1012,32.1241,309907.0
2017-02-23 12:30:00,41.97,42.0,41.95,41.95,229270.0,32.1165,32.1394,32.1012,32.1012,229270.0
2017-02-23 12:40:00,41.96,41.96,41.94,41.94,149459.0,32.1088,32.1088,32.0935,32.0935,149459.0
2017-02-23 12:50:00,41.94,41.95,41.89,41.9,324363.0,32.0935,32.1012,32.0552,32.0629,324363.0
2017-02-23 13:00:00,41.91,41.91,41.88,41.91,147545.0,32.0705,32.0705,32.0476,32.0705,147545.0
2017-02-23 13:10:00,41.91,41.93,41.89,41.91,184581.0,32.0705,32.0858,32.0552,32.0705,184581.0
2017-02-23 13:20:00,41.9,41.92,41.89,41.89,109124.0,32.0629,32.0782,32.0552,32.0552,109124.0
2017-02-23 13:30:00,41.9,41.91,41.86,41.86,160122.0,32.0629,32.0705,32.0323,32.0323,160122.0
2017-02-23 13:40:00,41.86,41.87,41.81,41.83,241792.0,32.0323,32.0399,31.994,32.0093,241792.0
2017-02-23 13:50:00,41.82,41.86,41.81,41.86,116676.0,32.0017,32.0323,31.994,32.0323,116676.0
2017-02-23 14:00:00,41.85,41.87,41.83,41.87,96420.0,32.0246,32.0399,32.0093,32.0399,96420.0
2017-02-23 14:10:00,41.87,41.87,41.84,41.86,100962.0,32.0399,32.0399,32.017,32.0323,100962.0
2017-02-23 14:20:00,41.86,41.87,41.85,41.87,107423.0,32.0323,32.0399,32.0246,32.0399,107423.0
2017-02-23 14:30:00,41.87,41.88,41.86,41.87,112171.0,32.0399,32.0476,32.0323,32.0399,112171.0
2017-02-23 14:40:00,41.87,41.88,41.85,41.87,151594.0,32.0399,32.0476,32.0246,32.0399,151594.0
2017-02-23 14:50:00,41.87,41.9,41.86,41.88,241912.0,32.0399,32.0629,32.0323,32.0476,241912.0
2017-02-23 15:00:00,41.88,41.89,41.79,41.79,1722368.0,32.0476,32.0552,31.9787,31.9787,1722368.0
2017-02-23 15:10:00,41.79,41.8,41.77,41.79,357045.0,31.9787,31.9864,31.9634,31.9787,357045.0
2017-02-23 15:20:00,41.79,41.79,41.73,41.75,424210.0,31.9787,31.9787,31.9328,31.9481,424210.0
2017-02-23 15:30:00,41.74,41.75,41.7,41.73,757763.0,31.9405,31.9481,31.9098,31.9328,757763.0
2017-02-23 15:40:00,41.73,41.74,41.67,41.68,473472.0,31.9328,31.9405,31.8869,31.8945,473472.0
2017-02-23 15:50:00,41.68,41.69,41.62,41.66,1087610.0,31.8945,31.9022,31.8486,31.8792,1087610.0
2017-02-24 09:30:00,41.66,41.91,41.64,41.72,1189120.0,31.8792,32.0705,31.8639,31.9251,1189120.0
2017-02-24 09:40:00,41.72,41.72,41.61,41.62,510619.0,31.9251,31.9251,31.841,31.8486,510619.0
2017-02-24 09:50:00,41.63,41.69,41.6,41.68,486954.0,31.8563,31.9022,31.8333,31.8945,486954.0
2017-02-24 10:00:00,41.69,41.72,41.66,41.71,448541.0,31.9022,31.9251,31.8792,31.9175,448541.0
2017-02-24 10:10:00,41.71,41.77,41.69,41.76,462737.0,31.9175,31.9634,31.9022,31.9558,462737.0
2017-02-24 10:20:00,41.76,41.78,41.71,41.73,417384.0,31.9558,31.9711,31.9175,31.9328,417384.0
2017-02-24 10:30:00,41.73,41.73,41.7,41.72,305529.0,31.9328,31.9328,31.9098,31.9251,305529.0
2017-02-24 10:40:00,41.72,41.78,41.71,41.77,231240.0,31.9251,31.9711,31.9175,31.9634,231240.0
2017-02-24 10:50:00,41.77,41.79,41.74,41.79,199402.0,31.9634,31.9787,31.9405,31.9787,199402.0
2017-02-24 11:00:00,41.79,41.79,41.71,41.71,280657.0,31.9787,31.9787,31.9175,31.9175,280657.0
2017-02-24 11:10:00,41.72,41.73,41.7,41.72,211528.0,31.9251,31.9328,31.9098,31.9251,211528.0
2017-02-24 11:20:00,41.72,41.72,41.68,41.7,310959.0,31.9251,31.9251,31.8945,31.9098,310959.0
2017-02-24 11:30:00,41.7,41.71,41.66,41.7,278623.0,31.9098,31.9175,31.8792,31.9098,278623.0
2017-02-24 11:40:00,41.69,41.7,41.67,41.69,105157.0,31.9022,31.9098,31.8869,31.9022,105157.0
2017-02-24 11:50:00,41.69,41.7,41.67,41.67,185008.0,31.9022,31.9098,31.8869,31.8869,185008.0
2017-02-24 12:00:00,41.68,41.71,41.67,41.69,183945.0,31.8945,31.9175,31.8869,31.9022,183945.0
2017-02-24 12:10:00,41.69,41.75,41.69,41.73,116017.0,31.9022,31.9481,31.9022,31.9328,116017.0
2017-02-24 12:20:00,41.73,41.76,41.71,41.73,155541.0,31.9328,31.9558,31.9175,31.9328,155541.0
2017-02-24 12:30:00,41.74,41.74,41.71,41.72,126916.0,31.9405,31.9405,31.9175,31.9251,126916.0
2017-02-24 12:40:00,41.73,41.76,41.72,41.75,138470.0,31.9328,31.9558,31.9251,31.9481,138470.0
2017-02-24 12:50:00,41.74,41.76,41.72,41.75,155582.0,31.9405,31.9558,31.9251,31.9481,155582.0
2017-02-24 13:00:00,41.75,41.75,41.7,41.7,285038.0,31.9481,31.9481,31.9098,31.9098,285038.0
2017-02-24 13:10:00,41.7,41.73,41.7,41.71,109162.0,31.9098,31.9328,31.9098,31.9175,109162.0
2017-02-24 13:20:00,41.71,41.74,41.7,41.73,197072.0,31.9175,31.9405,31.9098,31.9328,197072.0
2017-02-24 13:30:00,41.73,41.75,41.7,41.71,145158.0,31.9328,31.9481,31.9098,31.9175,145158.0
2017-02-24 13:40:00,41.72,41.73,41.71,41.72,79750.0,31.9251,31.9328,31.9175,31.9251,79750.0
2017-02-24 13:50:00,41.72,41.72,41.69,41.7,195081.0,31.9251,31.9251,31.9022,31.9098,195081.0
2017-02-24 14:00:00,41.7,41.72,41.68,41.69,177185.0,31.9098,31.9251,31.8945,31.9022,177185.0
2017-02-24 14:10:00,41.69,41.71,41.66,41.7,191400.0,31.9022,31.9175,31.8792,31.9098,191400.0
2017-02-24 14:20:00,41.7,41.7,41.66,41.66,131012.0,31.9098,31.9098,31.8792,31.8792,131012.0
2017-02-24 14:30:00,41.66,41.68,41.66,41.68,151174.0,31.8792,31.8945,31.8792,31.8945,151174.0
2017-02-24 14:40:00,41.68,41.69,41.66,41.67,220439.0,31.8945,31.9022,31.8792,31.8869,220439.0
2017-02-24 14:50:00,41.67,41.68,41.65,41.66,292614.0,31.8869,31.8945,31.8716,31.8792,292614.0
2017-02-24 15:00:00,41.66,41.67,41.66,41.66,113692.0,31.8792,31.8869,31.8792,31.8792,113692.0
2017-02-24 15:10:00,41.66,41.7,41.66,41.69,200200.0,31.8792,31.9098,31.8792,31.9022,200200.0
2017-02-24 15:20:00,41.69,41.7,41.68,41.7,317759.0,31.9022,31.9098,31.8945,31.9098,317759.0
2017-02-24 15:30:00,41.7,41.71,41.67,41.7,400882.0,31.9098,31.9175,31.8869,31.9098,400882.0
2017-02-24 15:40:00,41.7,41.76,41.69,41.76,438688.0,31.9098,31.9558,31.9022,31.9558,438688.0
2017-02-24 15:50:00,41.76,41.78,41.73,41.76,1094219.0,31.9558,31.9711,31.9328,31.9558,1094219.0
2017-02-27 09:30:00,41.75,41.75,41.6,41.64,534274.0,31.9481,31.9481,31.8333,31.8639,534274.0
2017-02-27 09:40:00,41.64,41.65,41.59,41.61,364843.0,31.8639,31.8716,31.8257,31.841,364843.0
2017-02-27 09:50:00,41.61,41.65,41.58,41.65,564784.0,31.841,31.8716,31.818,31.8716,564784.0
2017-02-27 10:00:00,41.66,41.67,41.62,41.66,370666.0,31.8792,31.8869,31.8486,31.8792,370666.0
2017-02-27 10:10:00,41.66,41.7,41.65,41.67,273084.0,31.8792,31.9098,31.8716,31.8869,273084.0
2017-02-27 10:20:00,41.66,41.72,41.66,41.71,188115.0,31.8792,31.9251,31.8792,31.9175,188115.0
2017-02-27 10:30:00,41.72,41.72,41.66,41.69,182991.0,31.9251,31.9251,31.8792,31.9022,182991.0
2017-02-27 10:40:00,41.68,41.7,41.66,41.69,215042.0,31.8945,31.9098,31.8792,31.9022,215042.0
2017-02-27 10:50:00,41.68,41.7,41.65,41.66,199801.0,31.8945,31.9098,31.8716,31.8792,199801.0
2017-02-27 11:00:00,41.66,41.69,41.66,41.69,249652.0,31.8792,31.9022,31.8792,31.9022,249652.0
2017-02-27 11:10:00,41.69,41.7,41.66,41.68,127101.0,31.9022,31.9098,31.8792,31.8945,127101.0
2017-02-27 11:20:00,41.68,41.68,41.66,41.66,163235.0,31.8945,31.8945,31.8792,31.8792,163235.0
2017-02-27 11:30:00,41.66,41.69,41.65,41.68,352135.0,31.8792,31.9022,31.8716,31.8945,352135.0
2017-02-27 11:40:00,41.68,41.72,41.66,41.72,189900.0,31.8945,31.9251,31.8792,31.9251,189900.0
2017-02-27 11:50:00,41.72,41.72,41.68,41.69,140365.0,31.9251,31.9251,31.8945,31.9022,140365.0
2017-02-27 12:00:00,41.69,41.69,41.67,41.69,164038.0,31.9022,31.9022,31.8869,31.9022,164038.0
2017-02-27 12:10:00,41.69,41.69,41.66,41.66,162964.0,31.9022,31.9022,31.8792,31.8792,162964.0
2017-02-27 12:20:00,41.66,41.67,41.66,41.66,126547.0,31.8792,31.8869,31.8792,31.8792,126547.0
2017-02-27 12:30:00,41.66,41.68,41.65,41.67,158349.0,31.8792,31.8945,31.8716,31.8869,158349.0
2017-02-27 12:40:00,41.67,41.67,41.63,41.63,143443.0,31.8869,31.8869,31.8563,31.8563,143443.0
2017-02-27 12:50:00,41.63,41.65,41.62,41.63,223286.0,31.8563,31.8716,31.8486,31.8563,223286.0
2017-02-27 13:00:00,41.63,41.64,41.61,41.63,183275.0,31.8563,31.8639,31.841,31.8563,183275.0
2017-02-27 13:10:00,41.63,41.65,41.62,41.65,114654.0,31.8563,31.8716,31.8486,31.8716,114654.0
2017-02-27 13:20:00,41.65,41.67,41.64,41.67,146840.0,31.8716,31.8869,31.8639,31.8869,146840.0
2017-02-27 13:30:00,41.66,41.67,41.65,41.66,79766.0,31.8792,31.8869,31.8716,31.8792,79766.0
2017-02-27 13:40:00,41.65,41.67,41.65,41.65,122947.0,31.8716,31.8869,31.8716,31.8716,122947.0
2017-02-27 13:50:00,41.66,41.68,41.65,41.67,114214.0,31.8792,31.8945,31.8716,31.8869,114214.0
2017-02-27 14:00:00,41.67,41.7,41.67,41.67,182550.0,31.8869,31.9098,31.8869,31.8869,182550.0
2017-02-27 14:10:00,41.68,41.68,41.67,41.68,62599.0,31.8945,31.8945,31.8869,31.8945,62599.0
2017-02-27 14:20:00,41.67,41.69,41.66,41.66,214898.0,31.8869,31.9022,31.8792,31.8792,214898.0
2017-02-27 14:30:00,41.66,41.68,41.66,41.66,146061.0,31.8792,31.8945,31.8792,31.8792,146061.0
2017-02-27 14:40:00,41.67,41.69,41.65,41.69,215183.0,31.8869,31.9022,31.8716,31.9022,215183.0
2017-02-27 14:50:00,41.69,41.7,41.68,41.69,234428.0,31.9022,31.9098,31.8945,31.9022,234428.0
2017-02-27 15:00:00,41.69,41.72,41.68,41.72,174649.0,31.9022,31.9251,31.8945,31.9251,174649.0
2017-02-27 15:10:00,41.72,41.72,41.69,41.7,186642.0,31.9251,31.9251,31.9022,31.9098,186642.0
2017-02-27 15:20:00,41.7,41.72,41.7,41.72,152921.0,31.9098,31.9251,31.9098,31.9251,152921.0
2017-02-27 15:30:00,41.72,41.72,41.66,41.66,264193.0,31.9251,31.9251,31.8792,31.8792,264193.0
2017-02-27 15:40:00,41.66,41.67,41.66,41.66,322353.0,31.8792,31.8869,31.8792,31.8792,322353.0
2017-02-27 15:50:00,41.66,41.67,41.62,41.66,777852.0,31.8792,31.8869,31.8486,31.8792,777852.0
2017-02-28 09:30:00,41.68,41.72,41.64,41.67,679481.0,31.8945,31.9251,31.8639,31.8869,679481.0
2017-02-28 09:40:00,41.68,41.79,41.66,41.79,389458.0,31.8945,31.9787,31.8792,31.9787,389458.0
2017-02-28 09:50:00,41.78,41.9,41.78,41.89,348101.0,31.9711,32.0629,31.9711,32.0552,348101.0
2017-02-28 10:00:00,41.89,41.92,41.88,41.91,339322.0,32.0552,32.0782,32.0476,32.0705,339322.0
2017-02-28 10:10:00,41.91,41.97,41.91,41.94,282171.0,32.0705,32.1165,32.0705,32.0935,282171.0
2017-02-28 10:20:00,41.94,41.94,41.88,41.92,231658.0,32.0935,32.0935,32.0476,32.0782,231658.0
2017-02-28 10:30:00,41.91,41.96,41.91,41.95,258506.0,32.0705,32.1088,32.0705,32.1012,258506.0
2017-02-28 10:40:00,41.94,41.95,41.94,41.95,96679.0,32.0935,32.1012,32.0935,32.1012,96679.0
2017-02-28 10:50:00,41.95,41.95,41.91,41.92,245983.0,32.1012,32.1012,32.0705,32.0782,245983.0
2017-02-28 11:00:00,41.93,41.97,41.9,41.96,249385.0,32.0858,32.1165,32.0629,32.1088,249385.0
2017-02-28 11:10:00,41.96,41.97,41.93,41.95,224259.0,32.1088,32.1165,32.0858,32.1012,224259.0
2017-02-28 11:20:00,41.95,41.98,41.94,41.98,235317.0,32.1012,32.1241,32.0935,32.1241,235317.0
2017-02-28 11:30:00,41.98,42.0,41.97,41.98,250241.0,32.1241,32.1394,32.1165,32.1241,250241.0
2017-02-28 11:40:00,41.99,41.99,41.96,41.98,291748.0,32.1318,32.1318,32.1088,32.1241,291748.0
2017-02-28 11:50:00,41.97,41.98,41.92,41.93,227149.0,32.1165,32.1241,32.0782,32.0858,227149.0
2017-02-28 12:00:00,41.93,41.93,41.9,41.91,208789.0,32.0858,32.0858,32.0629,32.0705,208789.0
2017-02-28 12:10:00,41.91,41.94,41.89,41.93,254988.0,32.0705,32.0935,32.0552,32.0858,254988.0
2017-02-28 12:20:00,41.94,41.94,41.88,41.89,164210.0,32.0935,32.0935,32.0476,32.0552,164210.0
2017-02-28 12:30:00,41.9,41.93,41.89,41.92,126187.0,32.0629,32.0858,32.0552,32.0782,126187.0
2017-02-28 12:40:00,41.91,41.93,41.91,41.93,122537.0,32.0705,32.0858,32.0705,32.0858,122537.0
2017-02-28 12:50:00,41.93,41.95,41.92,41.94,243090.0,32.0858,32.1012,32.0782,32.0935,243090.0
2017-02-28 13:00:00,41.95,41.98,41.94,41.97,312058.0,32.1012,32.1241,32.0935,32.1165,312058.0
2017-02-28 13:10:00,41.97,41.97,41.94,41.95,123829.0,32.1165,32.1165,32.0935,32.1012,123829.0
2017-02-28 13:20:00,41.95,41.95,41.93,41.94,150050.0,32.1012,32.1012,32.0858,32.0935,150050.0
2017-02-28 13:30:00,41.94,41.97,41.94,41.97,94751.0,32.0935,32.1165,32.0935,32.1165,94751.0
2017-02-28 13:40:00,41.97,41.99,41.96,41.99,132022.0,32.1165,32.1318,32.1088,32.1318,132022.0
2017-02-28 13:50:00,41.99,42.0,41.98,42.0,220769.0,32.1318,32.1394,32.1241,32.1394,220769.0
2017-02-28 14:00:00,41.99,42.06,41.99,42.06,585920.0,32.1318,32.1853,32.1318,32.1853,585920.0
2017-02-28 14:10:00,42.06,42.06,42.01,42.02,228095.0,32.1853,32.1853,32.1471,32.1547,228095.0
2017-02-28 14:20:00,42.01,42.02,41.99,42.02,278034.0,32.1471,32.1547,32.1318,32.1547,278034.0
2017-02-28 14:30:00,42.02,42.02,42.01,42.02,58445.0,32.1547,32.1547,32.1471,32.1547,58445.0
2017-02-28 14:40:00,42.01,42.04,42.01,42.04,295339.0,32.1471,32.17,32.1471,32.17,295339.0
2017-02-28 14:50:00,42.04,42.07,42.04,42.07,243224.0,32.17,32.193,32.17,32.193,243224.0
2017-02-28 15:00:00,42.07,42.07,42.02,42.03,357939.0,32.193,32.193,32.1547,32.1624,357939.0
2017-02-28 15:10:00,42.03,42.04,42.02,42.04,163255.0,32.1624,32.17,32.1547,32.17,163255.0
2017-02-28 15:20:00,42.04,42.04,41.96,41.96,287618.0,32.17,32.17,32.1088,32.1088,287618.0
2017-02-28 15:30:00,41.96,41.97,41.9,41.91,751471.0,32.1088,32.1165,32.0629,32.0705,751471.0
2017-02-28 15:40:00,41.91,41.99,41.89,41.99,868147.0,32.0705,32.1318,32.0552,32.1318,868147.0
2017-02-28 15:50:00,41.98,42.02,41.95,41.95,1455026.0,32.1241,32.1547,32.1012,32.1012,1455026.0
2017-03-01 09:30:00,42.01,42.05,41.88,42.02,710380.0,32.1471,32.1777,32.0476,32.1547,710380.0
2017-03-01 09:40:00,42.02,42.15,42.01,42.13,584124.0,32.1547,32.2542,32.1471,32.2389,584124.0
2017-03-01 09:50:00,42.13,42.19,42.11,42.14,263370.0,32.2389,32.2848,32.2236,32.2465,263370.0
2017-03-01 10:00:00,42.14,42.19,42.1,42.18,254976.0,32.2465,32.2848,32.2159,32.2772,254976.0
2017-03-01 10:10:00,42.18,42.24,42.17,42.2,346347.0,32.2772,32.3231,32.2695,32.2925,346347.0
2017-03-01 10:20:00,42.2,42.21,42.18,42.2,196037.0,32.2925,32.3001,32.2772,32.2925,196037.0
2017-03-01 10:30:00,42.2,42.24,42.18,42.23,256737.0,32.2925,32.3231,32.2772,32.3154,256737.0
2017-03-01 10:40:00,42.23,42.23,42.16,42.16,199066.0,32.3154,32.3154,32.2618,32.2618,199066.0
2017-03-01 10:50:00,42.17,42.18,42.12,42.14,388973.0,32.2695,32.2772,32.2312,32.2465,388973.0
2017-03-01 11:00:00,42.15,42.23,42.13,42.22,224888.0,32.2542,32.3154,32.2389,32.3078,224888.0
2017-03-01 11:10:00,42.22,42.25,42.2,42.25,330634.0,32.3078,32.3307,32.2925,32.3307,330634.0
2017-03-01 11:20:00,42.24,42.25,42.18,42.22,315466.0,32.3231,32.3307,32.2772,32.3078,315466.0
2017-03-01 11:30:00,42.22,42.25,42.19,42.24,302192.0,32.3078,32.3307,32.2848,32.3231,302192.0
2017-03-01 11:40:00,42.24,42.25,42.21,42.22,199783.0,32.3231,32.3307,32.3001,32.3078,199783.0
2017-03-01 11:50:00,42.21,42.23,42.19,42.19,190350.0,32.3001,32.3154,32.2848,32.2848,190350.0
2017-03-01 12:00:00,42.19,42.25,42.19,42.25,288149.0,32.2848,32.3307,32.2848,32.3307,288149.0
2017-03-01 12:10:00,42.24,42.29,42.22,42.23,351148.0,32.3231,32.3613,32.3078,32.3154,351148.0
2017-03-01 12:20:00,42.24,42.3,42.23,42.26,411731.0,32.3231,32.369,32.3154,32.3384,411731.0
2017-03-01 12:30:00,42.26,42.27,42.23,42.24,116767.0,32.3384,32.346,32.3154,32.3231,116767.0
2017-03-01 12:40:00,42.24,42.28,42.24,42.27,230053.0,32.3231,32.3537,32.3231,32.346,230053.0
2017-03-01 12:50:00,42.27,42.28,42.25,42.26,251577.0,32.346,32.3537,32.3307,32.3384,251577.0
2017-03-01 13:00:00,42.26,42.29,42.25,42.29,153477.0,32.3384,32.3613,32.3307,32.3613,153477.0
2017-03-01 13:10:00,42.29,42.32,42.27,42.3,254492.0,32.3613,32.3843,32.346,32.369,254492.0
2017-03-01 13:20:00,42.3,42.34,42.3,42.34,240911.0,32.369,32.3996,32.369,32.3996,240911.0
2017-03-01 13:30:00,42.34,42.34,42.3,42.32,361849.0,32.3996,32.3996,32.369,32.3843,361849.0
2017-03-01 13:40:00,42.32,42.35,42.31,42.32,216685.0,32.3843,32.4072,32.3766,32.3843,216685.0
2017-03-01 13:50:00,42.31,42.32,42.28,42.29,189219.0,32.3766,32.3843,32.3537,32.3613,189219.0
2017-03-01 14:00:00,42.29,42.3,42.24,42.24,207371.0,32.3613,32.369,32.3231,32.3231,207371.0
2017-03-01 14:10:00,42.24,42.34,42.23,42.32,308382.0,32.3231,32.3996,32.3154,32.3843,308382.0
2017-03-01 14:20:00,42.33,42.34,42.3,42.32,208558.0,32.3919,32.3996,32.369,32.3843,208558.0
2017-03-01 14:30:00,42.33,42.33,42.26,42.28,235633.0,32.3919,32.3919,32.3384,32.3537,235633.0
2017-03-01 14:40:00,42.29,42.3,42.26,42.28,188037.0,32.3613,32.369,32.3384,32.3537,188037.0
2017-03-01 14:50:00,42.29,42.29,42.26,42.28,228753.0,32.3613,32.3613,32.3384,32.3537,228753.0
2017-03-01 15:00:00,42.28,42.29,42.26,42.28,311830.0,32.3537,32.3613,32.3384,32.3537,311830.0
2017-03-01 15:10:00,42.27,42.3,42.24,42.26,340595.0,32.346,32.369,32.3231,32.3384,340595.0
2017-03-01 15:20:00,42.26,42.28,42.24,42.26,273306.0,32.3384,32.3537,32.3231,32.3384,273306.0
2017-03-01 15:30:00,42.26,42.27,42.21,42.23,513370.0,32.3384,32.346,32.3001,32.3154,513370.0
2017-03-01 15:40:00,42.22,42.24,42.21,42.23,695181.0,32.3078,32.3231,32.3001,32.3154,695181.0
2017-03-01 15:50:00,42.23,42.24,42.14,42.15,1058308.0,32.3154,32.3231,32.2465,32.2542,1058308.0
2017-03-02 09:30:00,42.08,42.29,42.08,42.13,701053.0,32.2006,32.3613,32.2006,32.2389,701053.0
2017-03-02 09:40:00,42.13,42.16,42.07,42.12,443056.0,32.2389,32.2618,32.193,32.2312,443056.0
2017-03-02 09:50:00,42.12,42.24,42.12,42.21,592974.0,32.2312,32.3231,32.2312,32.3001,592974.0
2017-03-02 10:00:00,42.2,42.26,42.17,42.21,303831.0,32.2925,32.3384,32.2695,32.3001,303831.0
2017-03-02 10:10:00,42.21,42.26,42.2,42.21,192052.0,32.3001,32.3384,32.2925,32.3001,192052.0
2017-03-02 10:20:00,42.22,42.23,42.18,42.2,145695.0,32.3078,32.3154,32.2772,32.2925,145695.0
2017-03-02 10:30:00,42.2,42.25,42.19,42.25,163186.0,32.2925,32.3307,32.2848,32.3307,163186.0
2017-03-02 10:40:00,42.24,42.25,42.21,42.21,166838.0,32.3231,32.3307,32.3001,32.3001,166838.0
2017-03-02 10:50:00,42.22,42.24,42.19,42.21,193904.0,32.3078,32.3231,32.2848,32.3001,193904.0
2017-03-02 11:00:00,42.2,42.22,42.18,42.22,215512.0,32.2925,32.3078,32.2772,32.3078,215512.0
2017-03-02 11:10:00,42.22,42.29,42.21,42.28,266660.0,32.3078,32.3613,32.3001,32.3537,266660.0
2017-03-02 11:20:00,42.29,42.29,42.26,42.29,187013.0,32.3613,32.3613,32.3384,32.3613,187013.0
2017-03-02 11:30:00,42.29,42.29,42.21,42.23,192800.0,32.3613,32.3613,32.3001,32.3154,192800.0
2017-03-02 11:40:00,42.23,42.25,42.2,42.22,195472.0,32.3154,32.3307,32.2925,32.3078,195472.0
2017-03-02 11:50:00,42.21,42.27,42.21,42.27,136711.0,32.3001,32.346,32.3001,32.346,136711.0
2017-03-02 12:00:00,42.27,42.29,42.26,42.27,137542.0,32.346,32.3613,32.3384,32.346,137542.0
2017-03-02 12:10:00,42.27,42.28,42.25,42.25,122593.0,32.346,32.3537,32.3307,32.3307,122593.0
2017-03-02 12:20:00,42.26,42.28,42.24,42.26,105283.0,32.3384,32.3537,32.3231,32.3384,105283.0
2017-03-02 12:30:00,42.26,42.3,42.24,42.29,205892.0,32.3384,32.369,32.3231,32.3613,205892.0
2017-03-02 12:40:00,42.3,42.32,42.28,42.3,162798.0,32.369,32.3843,32.3537,32.369,162798.0
2017-03-02 12:50:00,42.3,42.35,42.29,42.34,243616.0,32.369,32.4072,32.3613,32.3996,243616.0
2017-03-02 13:00:00,42.33,42.37,42.32,42.36,220549.0,32.3919,32.4225,32.3843,32.4149,220549.0
2017-03-02 13:10:00,42.36,42.37,42.32,42.34,199852.0,32.4149,32.4225,32.3843,32.3996,199852.0
2017-03-02 13:20:00,42.34,42.35,42.33,42.33,126517.0,32.3996,32.4072,32.3919,32.3919,126517.0
2017-03-02 13:30:00,42.33,42.36,42.32,42.34,167637.0,32.3919,32.4149,32.3843,32.3996,167637.0
2017-03-02 13:40:00,42.34,42.37,42.33,42.36,159582.0,32.3996,32.4225,32.3919,32.4149,159582.0
2017-03-02 13:50:00,42.36,42.38,42.35,42.38,277912.0,32.4149,32.4302,32.4072,32.4302,277912.0
2017-03-02 14:00:00,42.38,42.42,42.37,42.4,236559.0,32.4302,32.4608,32.4225,32.4455,236559.0
2017-03-02 14:10:00,42.4,42.43,42.39,42.43,167136.0,32.4455,32.4685,32.4378,32.4685,167136.0
2017-03-02 14:20:00,42.43,42.5,42.42,42.48,306882.0,32.4685,32.522,32.4608,32.5067,306882.0
2017-03-02 14:30:00,42.48,42.5,42.46,42.5,423316.0,32.5067,32.522,32.4914,32.522,423316.0
2017-03-02 14:40:00,42.5,42.54,42.48,42.54,750932.0,32.522,32.5526,32.5067,32.5526,750932.0
2017-03-02 14:50:00,42.54,42.56,42.51,42.52,432864.0,32.5526,32.5679,32.5297,32.5373,432864.0
2017-03-02 15:00:00,42.52,42.54,42.5,42.52,422985.0,32.5373,32.5526,32.522,32.5373,422985.0
2017-03-02 15:10:00,42.52,42.53,42.47,42.52,658274.0,32.5373,32.545,32.4991,32.5373,658274.0
2017-03-02 15:20:00,42.52,42.55,42.51,42.53,367454.0,32.5373,32.5603,32.5297,32.545,367454.0
2017-03-02 15:30:00,42.54,42.55,42.48,42.52,493786.0,32.5526,32.5603,32.5067,32.5373,493786.0
2017-03-02 15:40:00,42.52,42.53,42.46,42.46,943437.0,32.5373,32.545,32.4914,32.4914,943437.0
2017-03-02 15:50:00,42.47,42.49,42.43,42.46,1672942.0,32.4991,32.5144,32.4685,32.4914,1672942.0
2017-03-03 09:30:00,42.44,42.45,42.31,42.4,699740.0,32.4761,32.4838,32.3766,32.4455,699740.0
2017-03-03 09:40:00,42.4,42.42,42.27,42.3,379524.0,32.4455,32.4608,32.346,32.369,379524.0
2017-03-03 09:50:00,42.31,42.37,42.28,42.32,303697.0,32.3766,32.4225,32.3537,32.3843,303697.0
2017-03-03 10:00:00,42.33,42.33,42.26,42.27,212038.0,32.3919,32.3919,32.3384,32.346,212038.0
2017-03-03 10:10:00,42.26,42.35,42.25,42.3,254475.0,32.3384,32.4072,32.3307,32.369,254475.0
2017-03-03 10:20:00,42.29,42.35,42.28,42.33,258433.0,32.3613,32.4072,32.3537,32.3919,258433.0
2017-03-03 10:30:00,42.33,42.34,42.3,42.34,385594.0,32.3919,32.3996,32.369,32.3996,385594.0
2017-03-03 10:40:00,42.34,42.42,42.33,42.42,371402.0,32.3996,32.4608,32.3919,32.4608,371402.0
2017-03-03 10:50:00,42.41,42.42,42.33,42.36,196243.0,32.4532,32.4608,32.3919,32.4149,196243.0
2017-03-03 11:00:00,42.35,42.44,42.35,42.43,200878.0,32.4072,32.4761,32.4072,32.4685,200878.0
2017-03-03 11:10:00,42.43,42.45,42.41,42.43,193987.0,32.4685,32.4838,32.4532,32.4685,193987.0
2017-03-03 11:20:00,42.42,42.46,42.42,42.44,391926.0,32.4608,32.4914,32.4608,32.4761,391926.0
2017-03-03 11:30:00,42.44,42.46,42.37,42.38,425004.0,32.4761,32.4914,32.4225,32.4302,425004.0
2017-03-03 11:40:00,42.38,42.42,42.37,42.4,135658.0,32.4302,32.4608,32.4225,32.4455,135658.0
2017-03-03 11:50:00,42.39,42.4,42.34,42.36,231841.0,32.4378,32.4455,32.3996,32.4149,231841.0
2017-03-03 12:00:00,42.36,42.37,42.35,42.37,76562.0,32.4149,32.4225,32.4072,32.4225,76562.0
2017-03-03 12:10:00,42.36,42.37,42.34,42.34,329428.0,32.4149,32.4225,32.3996,32.3996,329428.0
2017-03-03 12:20:00,42.34,42.37,42.34,42.35,148994.0,32.3996,32.4225,32.3996,32.4072,148994.0
2017-03-03 12:30:00,42.35,42.36,42.32,42.35,166191.0,32.4072,32.4149,32.3843,32.4072,166191.0
2017-03-03 12:40:00,42.35,42.37,42.32,42.35,283561.0,32.4072,32.4225,32.3843,32.4072,283561.0
2017-03-03 12:50:00,42.36,42.38,42.34,42.35,163895.0,32.4149,32.4302,32.3996,32.4072,163895.0
2017-03-03 13:00:00,42.34,42.36,42.28,42.31,366133.0,32.3996,32.4149,32.3537,32.3766,366133.0
2017-03-03 13:10:00,42.32,42.34,42.29,42.31,228771.0,32.3843,32.3996,32.3613,32.3766,228771.0
2017-03-03 13:20:00,42.3,42.31,42.27,42.28,186610.0,32.369,32.3766,32.346,32.3537,186610.0
2017-03-03 13:30:00,42.28,42.31,42.28,42.3,235038.0,32.3537,32.3766,32.3537,32.369,235038.0
2017-03-03 13:40:00,42.29,42.33,42.28,42.31,139858.0,32.3613,32.3919,32.3537,32.3766,139858.0
2017-03-03 13:50:00,42.31,42.35,42.3,42.34,121828.0,32.3766,32.4072,32.369,32.3996,121828.0
2017-03-03 14:00:00,42.34,42.37,42.33,42.37,150665.0,32.3996,32.4225,32.3919,32.4225,150665.0
2017-03-03 14:10:00,42.36,42.38,42.36,42.36,95088.0,32.4149,32.4302,32.4149,32.4149,95088.0
2017-03-03 14:20:00,42.36,42.38,42.36,42.37,169084.0,32.4149,32.4302,32.4149,32.4225,169084.0
2017-03-03 14:30:00,42.37,42.38,42.35,42.36,162281.0,32.4225,32.4302,32.4072,32.4149,162281.0
2017-03-03 14:40:00,42.36,42.38,42.35,42.38,297228.0,32.4149,32.4302,32.4072,32.4302,297228.0
2017-03-03 14:50:00,42.38,42.42,42.37,42.41,117767.0,32.4302,32.4608,32.4225,32.4532,117767.0
2017-03-03 15:00:00,42.41,42.43,42.4,42.43,281757.0,32.4532,32.4685,32.4455,32.4685,281757.0
2017-03-03 15:10:00,42.43,42.43,42.4,42.43,116340.0,32.4685,32.4685,32.4455,32.4685,116340.0
2017-03-03 15:20:00,42.43,42.46,42.42,42.46,321835.0,32.4685,32.4914,32.4608,32.4914,321835.0
2017-03-03 15:30:00,42.46,42.49,42.45,42.48,383256.0,32.4914,32.5144,32.4838,32.5067,383256.0
2017-03-03 15:40:00,42.48,42.49,42.45,42.46,363928.0,32.5067,32.5144,32.4838,32.4914,363928.0
2017-03-03 15:50:00,42.47,42.48,42.43,42.46,805094.0,32.4991,32.5067,32.4685,32.4914,805094.0
2017-03-06 09:30:00,42.34,42.43,42.29,42.33,602307.0,32.3996,32.4685,32.3613,32.3919,602307.0
2017-03-06 09:40:00,42.33,42.35,42.2,42.21,471143.0,32.3919,32.4072,32.2925,32.3001,471143.0
2017-03-06 09:50:00,42.21,42.35,42.21,42.34,258221.0,32.3001,32.4072,32.3001,32.3996,258221.0
2017-03-06 10:00:00,42.34,42.34,42.29,42.33,225571.0,32.3996,32.3996,32.3613,32.3919,225571.0
2017-03-06 10:10:00,42.34,42.36,42.29,42.3,220302.0,32.3996,32.4149,32.3613,32.369,220302.0
2017-03-06 10:20:00,42.31,42.32,42.25,42.25,153955.0,32.3766,32.3843,32.3307,32.3307,153955.0
2017-03-06 10:30:00,42.26,42.27,42.23,42.23,194081.0,32.3384,32.346,32.3154,32.3154,194081.0
2017-03-06 10:40:00,42.24,42.25,42.19,42.2,321412.0,32.3231,32.3307,32.2848,32.2925,321412.0
2017-03-06 10:50:00,42.21,42.23,42.2,42.23,159553.0,32.3001,32.3154,32.2925,32.3154,159553.0
2017-03-06 11:00:00,42.22,42.25,42.2,42.23,188349.0,32.3078,32.3307,32.2925,32.3154,188349.0
2017-03-06 11:10:00,42.22,42.25,42.21,42.21,136672.0,32.3078,32.3307,32.3001,32.3001,136672.0
2017-03-06 11:20:00,42.21,42.26,42.2,42.21,293333.0,32.3001,32.3384,32.2925,32.3001,293333.0
2017-03-06 11:30:00,42.21,42.27,42.2,42.2,403860.0,32.3001,32.346,32.2925,32.2925,403860.0
2017-03-06 11:40:00,42.21,42.21,42.14,42.17,551839.0,32.3001,32.3001,32.2465,32.2695,551839.0
2017-03-06 11:50:00,42.17,42.21,42.16,42.18,471473.0,32.2695,32.3001,32.2618,32.2772,471473.0
2017-03-06 12:00:00,42.19,42.25,42.17,42.25,456785.0,32.2848,32.3307,32.2695,32.3307,456785.0
2017-03-06 12:10:00,42.24,42.25,42.2,42.25,351183.0,32.3231,32.3307,32.2925,32.3307,351183.0
2017-03-06 12:20:00,42.24,42.27,42.21,42.21,328380.0,32.3231,32.346,32.3001,32.3001,328380.0
2017-03-06 12:30:00,42.21,42.25,42.21,42.23,111204.0,32.3001,32.3307,32.3001,32.3154,111204.0
2017-03-06 12:40:00,42.23,42.25,42.2,42.23,110627.0,32.3154,32.3307,32.2925,32.3154,110627.0
2017-03-06 12:50:00,42.23,42.24,42.22,42.23,66840.0,32.3154,32.3231,32.3078,32.3154,66840.0
2017-03-06 13:00:00,42.23,42.26,42.22,42.25,59868.0,32.3154,32.3384,32.3078,32.3307,59868.0
2017-03-06 13:10:00,42.26,42.26,42.23,42.25,132631.0,32.3384,32.3384,32.3154,32.3307,132631.0
2017-03-06 13:20:00,42.24,42.26,42.22,42.23,104190.0,32.3231,32.3384,32.3078,32.3154,104190.0
2017-03-06 13:30:00,42.24,42.24,42.2,42.22,242680.0,32.3231,32.3231,32.2925,32.3078,242680.0
2017-03-06 13:40:00,42.21,42.23,42.2,42.23,138102.0,32.3001,32.3154,32.2925,32.3154,138102.0
2017-03-06 13:50:00,42.23,42.23,42.2,42.22,146987.0,32.3154,32.3154,32.2925,32.3078,146987.0
2017-03-06 14:00:00,42.22,42.22,42.18,42.2,193056.0,32.3078,32.3078,32.2772,32.2925,193056.0
2017-03-06 14:10:00,42.2,42.22,42.19,42.21,177002.0,32.2925,32.3078,32.2848,32.3001,177002.0
2017-03-06 14:20:00,42.2,42.22,42.19,42.22,300706.0,32.2925,32.3078,32.2848,32.3078,300706.0
2017-03-06 14:30:00,42.21,42.22,42.19,42.21,242607.0,32.3001,32.3078,32.2848,32.3001,242607.0
2017-03-06 14:40:00,42.21,42.22,42.18,42.18,207985.0,32.3001,32.3078,32.2772,32.2772,207985.0
2017-03-06 14:50:00,42.18,42.2,42.17,42.2,188903.0,32.2772,32.2925,32.2695,32.2925,188903.0
2017-03-06 15:00:00,42.2,42.22,42.18,42.2,414236.0,32.2925,32.3078,32.2772,32.2925,414236.0
2017-03-06 15:10:00,42.2,42.21,42.19,42.21,192529.0,32.2925,32.3001,32.2848,32.3001,192529.0
2017-03-06 15:20:00,42.21,42.21,42.16,42.18,339262.0,32.3001,32.3001,32.2618,32.2772,339262.0
2017-03-06 15:30:00,42.17,42.2,42.16,42.2,195898.0,32.2695,32.2925,32.2618,32.2925,195898.0
2017-03-06 15:40:00,42.2,42.21,42.16,42.19,722032.0,32.2925,32.3001,32.2618,32.2848,722032.0
2017-03-06 15:50:00,42.18,42.19,42.12,42.18,1404474.0,32.2772,32.2848,32.2312,32.2772,1404474.0
2017-03-07 09:30:00,42.0,42.24,41.96,42.21,746282.0,32.1394,32.3231,32.1088,32.3001,746282.0
2017-03-07 09:40:00,42.21,42.24,42.17,42.19,292344.0,32.3001,32.3231,32.2695,32.2848,292344.0
2017-03-07 09:50:00,42.19,42.2,42.15,42.16,299664.0,32.2848,32.2925,32.2542,32.2618,299664.0
2017-03-07 10:00:00,42.16,42.2,42.15,42.17,287885.0,32.2618,32.2925,32.2542,32.2695,287885.0
2017-03-07 10:10:00,42.18,42.22,42.15,42.17,279530.0,32.2772,32.3078,32.2542,32.2695,279530.0
2017-03-07 10:20:00,42.18,42.21,42.17,42.18,276593.0,32.2772,32.3001,32.2695,32.2772,276593.0
2017-03-07 10:30:00,42.18,42.2,42.15,42.17,211788.0,32.2772,32.2925,32.2542,32.2695,211788.0
2017-03-07 10:40:00,42.16,42.21,42.15,42.16,182195.0,32.2618,32.3001,32.2542,32.2618,182195.0
2017-03-07 10:50:00,42.16,42.17,42.14,42.16,156848.0,32.2618,32.2695,32.2465,32.2618,156848.0
2017-03-07 11:00:00,42.16,42.19,42.13,42.15,179737.0,32.2618,32.2848,32.2389,32.2542,179737.0
2017-03-07 11:10:00,42.14,42.15,42.1,42.1,219256.0,32.2465,32.2542,32.2159,32.2159,219256.0
2017-03-07 11:20:00,42.11,42.11,42.07,42.08,186488.0,32.2236,32.2236,32.193,32.2006,186488.0
2017-03-07 11:30:00,42.07,42.1,42.05,42.09,353213.0,32.193,32.2159,32.1777,32.2083,353213.0
2017-03-07 11:40:00,42.09,42.1,42.08,42.09,186630.0,32.2083,32.2159,32.2006,32.2083,186630.0
2017-03-07 11:50:00,42.1,42.1,42.07,42.09,219321.0,32.2159,32.2159,32.193,32.2083,219321.0
2017-03-07 12:00:00,42.09,42.09,42.04,42.05,180892.0,32.2083,32.2083,32.17,32.1777,180892.0
2017-03-07 12:10:00,42.04,42.06,42.03,42.05,200149.0,32.17,32.1853,32.1624,32.1777,200149.0
2017-03-07 12:20:00,42.05,42.06,42.02,42.05,233347.0,32.1777,32.1853,32.1547,32.1777,233347.0
2017-03-07 12:30:00,42.05,42.05,42.02,42.04,200764.0,32.1777,32.1777,32.1547,32.17,200764.0
2017-03-07 12:40:00,42.04,42.07,42.03,42.07,119961.0,32.17,32.193,32.1624,32.193,119961.0
2017-03-07 12:50:00,42.06,42.08,42.06,42.08,64785.0,32.1853,32.2006,32.1853,32.2006,64785.0
2017-03-07 13:00:00,42.07,42.08,42.04,42.07,249573.0,32.193,32.2006,32.17,32.193,249573.0
2017-03-07 13:10:00,42.08,42.1,42.07,42.09,82875.0,32.2006,32.2159,32.193,32.2083,82875.0
2017-03-07 13:20:00,42.1,42.11,42.07,42.08,115824.0,32.2159,32.2236,32.193,32.2006,115824.0
2017-03-07 13:30:00,42.08,42.09,42.06,42.07,116258.0,32.2006,32.2083,32.1853,32.193,116258.0
2017-03-07 13:40:00,42.06,42.08,42.03,42.03,198362.0,32.1853,32.2006,32.1624,32.1624,198362.0
2017-03-07 13:50:00,42.03,42.05,42.01,42.04,194217.0,32.1624,32.1777,32.1471,32.17,194217.0
2017-03-07 14:00:00,42.05,42.07,42.03,42.05,258990.0,32.1777,32.193,32.1624,32.1777,258990.0
2017-03-07 14:10:00,42.06,42.07,42.04,42.06,202796.0,32.1853,32.193,32.17,32.1853,202796.0
2017-03-07 14:20:00,42.06,42.08,42.06,42.06,119559.0,32.1853,32.2006,32.1853,32.1853,119559.0
2017-03-07 14:30:00,42.06,42.07,42.06,42.07,75633.0,32.1853,32.193,32.1853,32.193,75633.0
2017-03-07 14:40:00,42.07,42.1,42.06,42.07,256596.0,32.193,32.2159,32.1853,32.193,256596.0
2017-03-07 14:50:00,42.08,42.09,42.06,42.08,190837.0,32.2006,32.2083,32.1853,32.2006,190837.0
2017-03-07 15:00:00,42.08,42.08,42.06,42.06,120031.0,32.2006,32.2006,32.1853,32.1853,120031.0
2017-03-07 15:10:00,42.06,42.08,42.05,42.05,184690.0,32.1853,32.2006,32.1777,32.1777,184690.0
2017-03-07 15:20:00,42.05,42.07,42.03,42.04,267125.0,32.1777,32.193,32.1624,32.17,267125.0
2017-03-07 15:30:00,42.04,42.07,42.04,42.05,285533.0,32.17,32.193,32.17,32.1777,285533.0
2017-03-07 15:40:00,42.05,42.06,42.01,42.01,460372.0,32.1777,32.1853,32.1471,32.1471,460372.0
2017-03-07 15:50:00,42.02,42.02,41.95,41.99,1155255.0,32.1547,32.1547,32.1012,32.1318,1155255.0
2017-03-08 09:30:00,42.0,42.03,41.8,41.84,737619.0,32.1394,32.1624,31.9864,32.017,737619.0
2017-03-08 09:40:00,41.85,41.89,41.79,41.87,375293.0,32.0246,32.0552,31.9787,32.0399,375293.0
2017-03-08 09:50:00,41.88,41.9,41.85,41.87,399361.0,32.0476,32.0629,32.0246,32.0399,399361.0
2017-03-08 10:00:00,41.87,41.93,41.86,41.87,319097.0,32.0399,32.0858,32.0323,32.0399,319097.0
2017-03-08 10:10:00,41.87,41.87,41.8,41.82,261145.0,32.0399,32.0399,31.9864,32.0017,261145.0
2017-03-08 10:20:00,41.82,41.82,41.74,41.77,336892.0,32.0017,32.0017,31.9405,31.9634,336892.0
2017-03-08 10:30:00,41.77,41.82,41.77,41.8,236682.0,31.9634,32.0017,31.9634,31.9864,236682.0
2017-03-08 10:40:00,41.8,41.83,41.79,41.82,185399.0,31.9864,32.0093,31.9787,32.0017,185399.0
2017-03-08 10:50:00,41.83,41.85,41.8,41.85,234457.0,32.0093,32.0246,31.9864,32.0246,234457.0
2017-03-08 11:00:00,41.84,41.88,41.83,41.85,314883.0,32.017,32.0476,32.0093,32.0246,314883.0
2017-03-08 11:10:00,41.85,41.86,41.83,41.85,208987.0,32.0246,32.0323,32.0093,32.0246,208987.0
2017-03-08 11:20:00,41.86,41.9,41.85,41.88,208291.0,32.0323,32.0629,32.0246,32.0476,208291.0
2017-03-08 11:30:00,41.88,41.92,41.86,41.91,229625.0,32.0476,32.0782,32.0323,32.0705,229625.0
2017-03-08 11:40:00,41.9,41.91,41.86,41.86,203714.0,32.0629,32.0705,32.0323,32.0323,203714.0
2017-03-08 11:50:00,41.86,41.9,41.85,41.88,266000.0,32.0323,32.0629,32.0246,32.0476,266000.0
2017-03-08 12:00:00,41.87,41.88,41.84,41.86,246841.0,32.0399,32.0476,32.017,32.0323,246841.0
2017-03-08 12:10:00,41.86,41.92,41.85,41.89,271694.0,32.0323,32.0782,32.0246,32.0552,271694.0
2017-03-08 12:20:00,41.89,41.92,41.88,41.91,151830.0,32.0552,32.0782,32.0476,32.0705,151830.0
2017-03-08 12:30:00,41.91,41.91,41.87,41.89,189443.0,32.0705,32.0705,32.0399,32.0552,189443.0
2017-03-08 12:40:00,41.89,41.92,41.87,41.87,174840.0,32.0552,32.0782,32.0399,32.0399,174840.0
2017-03-08 12:50:00,41.88,41.91,41.85,41.9,184177.0,32.0476,32.0705,32.0246,32.0629,184177.0
2017-03-08 13:00:00,41.9,41.92,41.88,41.91,219074.0,32.0629,32.0782,32.0476,32.0705,219074.0
2017-03-08 13:10:00,41.91,41.93,41.89,41.91,171463.0,32.0705,32.0858,32.0552,32.0705,171463.0
2017-03-08 13:20:00,41.92,41.92,41.88,41.88,71006.0,32.0782,32.0782,32.0476,32.0476,71006.0
2017-03-08 13:30:00,41.89,41.9,41.88,41.88,166854.0,32.0552,32.0629,32.0476,32.0476,166854.0
2017-03-08 13:40:00,41.88,41.9,41.88,41.89,107881.0,32.0476,32.0629,32.0476,32.0552,107881.0
2017-03-08 13:50:00,41.88,41.91,41.87,41.9,340803.0,32.0476,32.0705,32.0399,32.0629,340803.0
2017-03-08 14:00:00,41.9,41.91,41.86,41.86,185807.0,32.0629,32.0705,32.0323,32.0323,185807.0
2017-03-08 14:10:00,41.87,41.87,41.86,41.86,78683.0,32.0399,32.0399,32.0323,32.0323,78683.0
2017-03-08 14:20:00,41.86,41.88,41.84,41.88,299442.0,32.0323,32.0476,32.017,32.0476,299442.0
2017-03-08 14:30:00,41.87,41.92,41.86,41.92,290495.0,32.0399,32.0782,32.0323,32.0782,290495.0
2017-03-08 14:40:00,41.91,41.94,41.9,41.92,283314.0,32.0705,32.0935,32.0629,32.0782,283314.0
2017-03-08 14:50:00,41.92,41.95,41.92,41.92,118459.0,32.0782,32.1012,32.0782,32.0782,118459.0
2017-03-08 15:00:00,41.93,41.98,41.92,41.97,243672.0,32.0858,32.1241,32.0782,32.1165,243672.0
2017-03-08 15:10:00,41.97,42.02,41.96,41.97,331480.0,32.1165,32.1547,32.1088,32.1165,331480.0
2017-03-08 15:20:00,41.97,41.98,41.94,41.95,222946.0,32.1165,32.1241,32.0935,32.1012,222946.0
2017-03-08 15:30:00,41.96,41.97,41.9,41.96,368007.0,32.1088,32.1165,32.0629,32.1088,368007.0
2017-03-08 15:40:00,41.95,41.97,41.92,41.96,485626.0,32.1012,32.1165,32.0782,32.1088,485626.0
2017-03-08 15:50:00,41.96,42.0,41.95,41.99,1253337.0,32.1088,32.1394,32.1012,32.1318,1253337.0
2017-03-09 09:30:00,42.09,42.11,42.02,42.04,463901.0,32.2083,32.2236,32.1547,32.17,463901.0
2017-03-09 09:40:00,42.05,42.05,41.93,41.93,504432.0,32.1777,32.1777,32.0858,32.0858,504432.0
2017-03-09 09:50:00,41.93,42.01,41.92,41.99,454121.0,32.0858,32.1471,32.0782,32.1318,454121.0
2017-03-09 10:00:00,41.99,42.03,41.96,41.97,260949.0,32.1318,32.1624,32.1088,32.1165,260949.0
2017-03-09 10:10:00,41.97,42.04,41.96,41.99,395235.0,32.1165,32.17,32.1088,32.1318,395235.0
2017-03-09 10:20:00,41.99,42.02,41.98,42.0,284193.0,32.1318,32.1547,32.1241,32.1394,284193.0
2017-03-09 10:30:00,42.0,42.05,41.99,42.02,277519.0,32.1394,32.1777,32.1318,32.1547,277519.0
2017-03-09 10:40:00,42.02,42.06,42.01,42.05,148119.0,32.1547,32.1853,32.1471,32.1777,148119.0
2017-03-09 10:50:00,42.04,42.08,42.04,42.05,156127.0,32.17,32.2006,32.17,32.1777,156127.0
2017-03-09 11:00:00,42.06,42.09,42.04,42.06,452213.0,32.1853,32.2083,32.17,32.1853,452213.0
2017-03-09 11:10:00,42.06,42.08,42.02,42.02,176695.0,32.1853,32.2006,32.1547,32.1547,176695.0
2017-03-09 11:20:00,42.02,42.03,42.0,42.01,261854.0,32.1547,32.1624,32.1394,32.1471,261854.0
2017-03-09 11:30:00,42.01,42.03,42.0,42.0,185859.0,32.1471,32.1624,32.1394,32.1394,185859.0
2017-03-09 11:40:00,42.01,42.02,41.99,42.01,174627.0,32.1471,32.1547,32.1318,32.1471,174627.0
2017-03-09 11:50:00,42.01,42.03,41.99,42.02,142482.0,32.1471,32.1624,32.1318,32.1547,142482.0
2017-03-09 12:00:00,42.03,42.04,42.0,42.01,182608.0,32.1624,32.17,32.1394,32.1471,182608.0
2017-03-09 12:10:00,42.01,42.03,42.0,42.0,105260.0,32.1471,32.1624,32.1394,32.1394,105260.0
2017-03-09 12:20:00,42.0,42.05,42.0,42.04,203309.0,32.1394,32.1777,32.1394,32.17,203309.0
2017-03-09 12:30:00,42.04,42.05,42.03,42.04,107582.0,32.17,32.1777,32.1624,32.17,107582.0
2017-03-09 12:40:00,42.04,42.08,42.03,42.07,191161.0,32.17,32.2006,32.1624,32.193,191161.0
2017-03-09 12:50:00,42.08,42.09,42.05,42.05,145339.0,32.2006,32.2083,32.1777,32.1777,145339.0
2017-03-09 13:00:00,42.05,42.08,42.05,42.06,131382.0,32.1777,32.2006,32.1777,32.1853,131382.0
2017-03-09 13:10:00,42.06,42.08,42.04,42.08,102723.0,32.1853,32.2006,32.17,32.2006,102723.0
2017-03-09 13:20:00,42.08,42.08,42.06,42.07,132193.0,32.2006,32.2006,32.1853,32.193,132193.0
2017-03-09 13:30:00,42.07,42.07,42.01,42.01,151876.0,32.193,32.193,32.1471,32.1471,151876.0
2017-03-09 13:40:00,42.02,42.04,42.0,42.0,209691.0,32.1547,32.17,32.1394,32.1394,209691.0
2017-03-09 13:50:00,42.01,42.02,42.0,42.01,147296.0,32.1471,32.1547,32.1394,32.1471,147296.0
2017-03-09 14:00:00,42.01,42.02,41.97,42.0,348151.0,32.1471,32.1547,32.1165,32.1394,348151.0
2017-03-09 14:10:00,42.0,42.01,41.96,41.98,175024.0,32.1394,32.1471,32.1088,32.1241,175024.0
2017-03-09 14:20:00,41.98,42.02,41.97,42.0,168560.0,32.1241,32.1547,32.1165,32.1394,168560.0
2017-03-09 14:30:00,42.0,42.01,41.98,42.01,142742.0,32.1394,32.1471,32.1241,32.1471,142742.0
2017-03-09 14:40:00,42.0,42.02,41.98,42.0,243048.0,32.1394,32.1547,32.1241,32.1394,243048.0
2017-03-09 14:50:00,41.99,42.0,41.97,42.0,133046.0,32.1318,32.1394,32.1165,32.1394,133046.0
2017-03-09 15:00:00,42.0,42.04,41.99,42.04,170396.0,32.1394,32.17,32.1318,32.17,170396.0
2017-03-09 15:10:00,42.04,42.06,42.03,42.05,196636.0,32.17,32.1853,32.1624,32.1777,196636.0
2017-03-09 15:20:00,42.05,42.05,42.02,42.05,185176.0,32.1777,32.1777,32.1547,32.1777,185176.0
2017-03-09 15:30:00,42.05,42.09,42.04,42.08,522210.0,32.1777,32.2083,32.17,32.2006,522210.0
2017-03-09 15:40:00,42.08,42.09,42.06,42.08,492781.0,32.2006,32.2083,32.1853,32.2006,492781.0
2017-03-09 15:50:00,42.08,42.08,42.02,42.04,740452.0,32.2006,32.2006,32.1547,32.17,740452.0
2017-03-10 09:30:00,42.23,42.29,42.16,42.27,518007.0,32.3154,32.3613,32.2618,32.346,518007.0
2017-03-10 09:40:00,42.26,42.29,42.23,42.26,278007.0,32.3384,32.3613,32.3154,32.3384,278007.0
2017-03-10 09:50:00,42.26,42.28,42.2,42.27,383888.0,32.3384,32.3537,32.2925,32.346,383888.0
2017-03-10 10:00:00,42.27,42.34,42.26,42.33,285459.0,32.346,32.3996,32.3384,32.3919,285459.0
2017-03-10 10:10:00,42.34,42.37,42.3,42.36,203036.0,32.3996,32.4225,32.369,32.4149,203036.0
2017-03-10 10:20:00,42.36,42.37,42.33,42.37,220236.0,32.4149,32.4225,32.3919,32.4225,220236.0
2017-03-10 10:30:00,42.37,42.4,42.36,42.37,401143.0,32.4225,32.4455,32.4149,32.4225,401143.0
2017-03-10 10:40:00,42.37,42.38,42.33,42.33,395466.0,32.4225,32.4302,32.3919,32.3919,395466.0
2017-03-10 10:50:00,42.34,42.36,42.3,42.31,208162.0,32.3996,32.4149,32.369,32.3766,208162.0
2017-03-10 11:00:00,42.31,42.32,42.26,42.29,232262.0,32.3766,32.3843,32.3384,32.3613,232262.0
2017-03-10 11:10:00,42.29,42.31,42.26,42.29,223456.0,32.3613,32.3766,32.3384,32.3613,223456.0
2017-03-10 11:20:00,42.29,42.31,42.26,42.3,297130.0,32.3613,32.3766,32.3384,32.369,297130.0
2017-03-10 11:30:00,42.3,42.31,42.26,42.28,261787.0,32.369,32.3766,32.3384,32.3537,261787.0
2017-03-10 11:40:00,42.27,42.3,42.25,42.27,304908.0,32.346,32.369,32.3307,32.346,304908.0
2017-03-10 11:50:00,42.27,42.28,42.23,42.26,216743.0,32.346,32.3537,32.3154,32.3384,216743.0
2017-03-10 12:00:00,42.26,42.27,42.22,42.24,188005.0,32.3384,32.346,32.3078,32.3231,188005.0
2017-03-10 12:10:00,42.24,42.26,42.23,42.24,176478.0,32.3231,32.3384,32.3154,32.3231,176478.0
2017-03-10 12:20:00,42.24,42.26,42.22,42.23,152851.0,32.3231,32.3384,32.3078,32.3154,152851.0
2017-03-10 12:30:00,42.23,42.26,42.22,42.26,93663.0,32.3154,32.3384,32.3078,32.3384,93663.0
2017-03-10 12:40:00,42.26,42.27,42.23,42.27,121082.0,32.3384,32.346,32.3154,32.346,121082.0
2017-03-10 12:50:00,42.27,42.27,42.21,42.22,238217.0,32.346,32.346,32.3001,32.3078,238217.0
2017-03-10 13:00:00,42.23,42.24,42.17,42.17,256707.0,32.3154,32.3231,32.2695,32.2695,256707.0
2017-03-10 13:10:00,42.17,42.21,42.15,42.19,215142.0,32.2695,32.3001,32.2542,32.2848,215142.0
2017-03-10 13:20:00,42.19,42.22,42.18,42.2,160748.0,32.2848,32.3078,32.2772,32.2925,160748.0
2017-03-10 13:30:00,42.2,42.21,42.18,42.2,210329.0,32.2925,32.3001,32.2772,32.2925,210329.0
2017-03-10 13:40:00,42.2,42.22,42.19,42.22,281606.0,32.2925,32.3078,32.2848,32.3078,281606.0
2017-03-10 13:50:00,42.22,42.23,42.19,42.22,200733.0,32.3078,32.3154,32.2848,32.3078,200733.0
2017-03-10 14:00:00,42.22,42.24,42.21,42.24,194437.0,32.3078,32.3231,32.3001,32.3231,194437.0
2017-03-10 14:10:00,42.24,42.26,42.22,42.23,245357.0,32.3231,32.3384,32.3078,32.3154,245357.0
2017-03-10 14:20:00,42.23,42.27,42.22,42.25,225481.0,32.3154,32.346,32.3078,32.3307,225481.0
2017-03-10 14:30:00,42.25,42.29,42.24,42.27,203506.0,32.3307,32.3613,32.3231,32.346,203506.0
2017-03-10 14:40:00,42.27,42.3,42.26,42.29,177300.0,32.346,32.369,32.3384,32.3613,177300.0
2017-03-10 14:50:00,42.3,42.31,42.26,42.27,200335.0,32.369,32.3766,32.3384,32.346,200335.0
2017-03-10 15:00:00,42.27,42.29,42.25,42.27,214565.0,32.346,32.3613,32.3307,32.346,214565.0
2017-03-10 15:10:00,42.27,42.3,42.26,42.27,288481.0,32.346,32.369,32.3384,32.346,288481.0
2017-03-10 15:20:00,42.27,42.31,42.27,42.31,264616.0,32.346,32.3766,32.346,32.3766,264616.0
2017-03-10 15:30:00,42.3,42.32,42.28,42.28,266354.0,32.369,32.3843,32.3537,32.3537,266354.0
2017-03-10 15:40:00,42.28,42.3,42.26,42.3,522287.0,32.3537,32.369,32.3384,32.369,522287.0
2017-03-10 15:50:00,42.3,42.3,42.24,42.29,1259555.0,32.369,32.369,32.3231,32.3613,1259555.0
2017-03-13 09:30:00,41.92,42.1,41.87,42.1,735313.0,32.3606,32.4995,32.322,32.4995,735313.0
2017-03-13 09:40:00,42.09,42.1,42.0,42.01,382905.0,32.4918,32.4995,32.4223,32.4301,382905.0
2017-03-13 09:50:00,42.01,42.02,41.95,41.96,315549.0,32.4301,32.4378,32.3837,32.3915,315549.0
2017-03-13 10:00:00,41.97,41.97,41.91,41.93,399053.0,32.3992,32.3992,32.3529,32.3683,399053.0
2017-03-13 10:10:00,41.93,41.95,41.9,41.91,340998.0,32.3683,32.3837,32.3451,32.3529,340998.0
2017-03-13 10:20:00,41.9,41.93,41.87,41.91,212392.0,32.3451,32.3683,32.322,32.3529,212392.0
2017-03-13 10:30:00,41.91,41.91,41.84,41.86,420035.0,32.3529,32.3529,32.2988,32.3143,420035.0
2017-03-13 10:40:00,41.86,41.93,41.85,41.93,313057.0,32.3143,32.3683,32.3065,32.3683,313057.0
2017-03-13 10:50:00,41.93,41.95,41.89,41.95,199095.0,32.3683,32.3837,32.3374,32.3837,199095.0
2017-03-13 11:00:00,41.95,41.97,41.93,41.97,222239.0,32.3837,32.3992,32.3683,32.3992,222239.0
2017-03-13 11:10:00,41.96,41.98,41.94,41.97,345689.0,32.3915,32.4069,32.376,32.3992,345689.0
2017-03-13 11:20:00,41.96,42.0,41.96,41.98,155622.0,32.3915,32.4223,32.3915,32.4069,155622.0
2017-03-13 11:30:00,41.98,42.02,41.93,42.02,364212.0,32.4069,32.4378,32.3683,32.4378,364212.0
2017-03-13 11:40:00,42.02,42.07,42.01,42.04,321148.0,32.4378,32.4764,32.4301,32.4532,321148.0
2017-03-13 11:50:00,42.05,42.12,42.04,42.12,339333.0,32.4609,32.515,32.4532,32.515,339333.0
2017-03-13 12:00:00,42.12,42.12,42.02,42.02,199100.0,32.515,32.515,32.4378,32.4378,199100.0
2017-03-13 12:10:00,42.02,42.04,42.01,42.03,257303.0,32.4378,32.4532,32.4301,32.4455,257303.0
2017-03-13 12:20:00,42.03,42.03,41.97,42.0,184946.0,32.4455,32.4455,32.3992,32.4223,184946.0
2017-03-13 12:30:00,42.0,42.01,41.98,41.98,119656.0,32.4223,32.4301,32.4069,32.4069,119656.0
2017-03-13 12:40:00,41.99,42.0,41.96,41.98,137630.0,32.4146,32.4223,32.3915,32.4069,137630.0
2017-03-13 12:50:00,41.98,41.98,41.93,41.93,140430.0,32.4069,32.4069,32.3683,32.3683,140430.0
2017-03-13 13:00:00,41.93,41.95,41.93,41.94,136681.0,32.3683,32.3837,32.3683,32.376,136681.0
2017-03-13 13:10:00,41.93,41.94,41.91,41.93,160475.0,32.3683,32.376,32.3529,32.3683,160475.0
2017-03-13 13:20:00,41.93,41.93,41.9,41.9,155049.0,32.3683,32.3683,32.3451,32.3451,155049.0
2017-03-13 13:30:00,41.91,41.91,41.88,41.88,156555.0,32.3529,32.3529,32.3297,32.3297,156555.0
2017-03-13 13:40:00,41.89,41.9,41.87,41.89,238977.0,32.3374,32.3451,32.322,32.3374,238977.0
2017-03-13 13:50:00,41.89,41.93,41.88,41.93,223818.0,32.3374,32.3683,32.3297,32.3683,223818.0
2017-03-13 14:00:00,41.93,41.94,41.91,41.91,152474.0,32.3683,32.376,32.3529,32.3529,152474.0
2017-03-13 14:10:00,41.91,41.92,41.9,41.91,110567.0,32.3529,32.3606,32.3451,32.3529,110567.0
2017-03-13 14:20:00,41.9,41.91,41.9,41.91,84834.0,32.3451,32.3529,32.3451,32.3529,84834.0
2017-03-13 14:30:00,41.9,41.91,41.9,41.9,99983.0,32.3451,32.3529,32.3451,32.3451,99983.0
2017-03-13 14:40:00,41.9,41.92,41.9,41.91,241067.0,32.3451,32.3606,32.3451,32.3529,241067.0
2017-03-13 14:50:00,41.9,41.94,41.89,41.93,295343.0,32.3451,32.376,32.3374,32.3683,295343.0
2017-03-13 15:00:00,41.94,41.96,41.93,41.96,160507.0,32.376,32.3915,32.3683,32.3915,160507.0
2017-03-13 15:10:00,41.96,41.96,41.92,41.93,357163.0,32.3915,32.3915,32.3606,32.3683,357163.0
2017-03-13 15:20:00,41.93,41.96,41.92,41.96,242410.0,32.3683,32.3915,32.3606,32.3915,242410.0
2017-03-13 15:30:00,41.96,41.99,41.95,41.96,380451.0,32.3915,32.4146,32.3837,32.3915,380451.0
2017-03-13 15:40:00,41.96,42.03,41.95,42.02,522122.0,32.3915,32.4455,32.3837,32.4378,522122.0
2017-03-13 15:50:00,42.02,42.05,42.01,42.04,987088.0,32.4378,32.4609,32.4301,32.4532,987088.0
2017-03-14 09:30:00,41.98,42.08,41.91,42.02,400240.0,32.4069,32.4841,32.3529,32.4378,400240.0
2017-03-14 09:40:00,42.02,42.1,42.02,42.05,539183.0,32.4378,32.4995,32.4378,32.4609,539183.0
2017-03-14 09:50:00,42.05,42.08,42.01,42.06,512564.0,32.4609,32.4841,32.4301,32.4687,512564.0
2017-03-14 10:00:00,42.06,42.1,42.03,42.07,256208.0,32.4687,32.4995,32.4455,32.4764,256208.0
2017-03-14 10:10:00,42.08,42.09,41.93,41.96,558629.0,32.4841,32.4918,32.3683,32.3915,558629.0
2017-03-14 10:20:00,41.96,42.02,41.95,41.95,173336.0,32.3915,32.4378,32.3837,32.3837,173336.0
2017-03-14 10:30:00,41.95,42.02,41.95,41.97,196167.0,32.3837,32.4378,32.3837,32.3992,196167.0
2017-03-14 10:40:00,41.97,42.0,41.92,41.95,265329.0,32.3992,32.4223,32.3606,32.3837,265329.0
2017-03-14 10:50:00,41.95,41.99,41.93,41.95,133461.0,32.3837,32.4146,32.3683,32.3837,133461.0
2017-03-14 11:00:00,41.94,41.95,41.88,41.88,123117.0,32.376,32.3837,32.3297,32.3297,123117.0
2017-03-14 11:10:00,41.88,41.92,41.87,41.88,167404.0,32.3297,32.3606,32.322,32.3297,167404.0
2017-03-14 11:20:00,41.87,41.93,41.87,41.93,154367.0,32.322,32.3683,32.322,32.3683,154367.0
2017-03-14 11:30:00,41.93,41.94,41.9,41.9,113982.0,32.3683,32.376,32.3451,32.3451,113982.0
2017-03-14 11:40:00,41.91,41.94,41.9,41.93,84479.0,32.3529,32.376,32.3451,32.3683,84479.0
2017-03-14 11:50:00,41.94,41.97,41.93,41.93,129760.0,32.376,32.3992,32.3683,32.3683,129760.0
2017-03-14 12:00:00,41.94,41.94,41.86,41.87,124181.0,32.376,32.376,32.3143,32.322,124181.0
2017-03-14 12:10:00,41.88,41.89,41.83,41.86,326790.0,32.3297,32.3374,32.2911,32.3143,326790.0
2017-03-14 12:20:00,41.85,41.9,41.85,41.9,93799.0,32.3065,32.3451,32.3065,32.3451,93799.0
2017-03-14 12:30:00,41.89,41.92,41.89,41.92,140721.0,32.3374,32.3606,32.3374,32.3606,140721.0
2017-03-14 12:40:00,41.91,41.92,41.88,41.88,118563.0,32.3529,32.3606,32.3297,32.3297,118563.0
2017-03-14 12:50:00,41.88,41.91,41.88,41.91,174995.0,32.3297,32.3529,32.3297,32.3529,174995.0
2017-03-14 13:00:00,41.91,41.93,41.89,41.89,207109.0,32.3529,32.3683,32.3374,32.3374,207109.0
2017-03-14 13:10:00,41.9,41.95,41.89,41.95,202863.0,32.3451,32.3837,32.3374,32.3837,202863.0
2017-03-14 13:20:00,41.95,41.98,41.92,41.94,284257.0,32.3837,32.4069,32.3606,32.376,284257.0
2017-03-14 13:30:00,41.94,41.97,41.91,41.96,193065.0,32.376,32.3992,32.3529,32.3915,193065.0
2017-03-14 13:40:00,41.96,42.0,41.95,41.98,234448.0,32.3915,32.4223,32.3837,32.4069,234448.0
2017-03-14 13:50:00,41.98,41.99,41.96,41.97,79064.0,32.4069,32.4146,32.3915,32.3992,79064.0
2017-03-14 14:00:00,41.97,41.99,41.96,41.97,155901.0,32.3992,32.4146,32.3915,32.3992,155901.0
2017-03-14 14:10:00,41.97,41.98,41.95,41.96,80911.0,32.3992,32.4069,32.3837,32.3915,80911.0
2017-03-14 14:20:00,41.97,41.98,41.95,41.95,130075.0,32.3992,32.4069,32.3837,32.3837,130075.0
2017-03-14 14:30:00,41.96,41.96,41.94,41.96,107747.0,32.3915,32.3915,32.376,32.3915,107747.0
2017-03-14 14:40:00,41.95,41.96,41.92,41.93,121149.0,32.3837,32.3915,32.3606,32.3683,121149.0
2017-03-14 14:50:00,41.93,41.97,41.91,41.96,169703.0,32.3683,32.3992,32.3529,32.3915,169703.0
2017-03-14 15:00:00,41.96,41.97,41.95,41.97,139518.0,32.3915,32.3992,32.3837,32.3992,139518.0
2017-03-14 15:10:00,41.96,41.97,41.95,41.96,162766.0,32.3915,32.3992,32.3837,32.3915,162766.0
2017-03-14 15:20:00,41.96,41.98,41.94,41.97,151194.0,32.3915,32.4069,32.376,32.3992,151194.0
2017-03-14 15:30:00,41.96,41.97,41.93,41.95,208261.0,32.3915,32.3992,32.3683,32.3837,208261.0
2017-03-14 15:40:00,41.95,41.96,41.93,41.95,224721.0,32.3837,32.3915,32.3683,32.3837,224721.0
2017-03-14 15:50:00,41.95,41.97,41.94,41.96,522217.0,32.3837,32.3992,32.376,32.3915,522217.0
2017-03-15 09:30:00,41.98,42.13,41.97,42.11,457614.0,32.4069,32.5227,32.3992,32.5073,457614.0
2017-03-15 09:40:00,42.1,42.16,42.1,42.16,315416.0,32.4995,32.5459,32.4995,32.5459,315416.0
2017-03-15 09:50:00,42.16,42.18,42.13,42.15,272866.0,32.5459,32.5613,32.5227,32.5381,272866.0
2017-03-15 10:00:00,42.15,42.23,42.12,42.2,399621.0,32.5381,32.5999,32.515,32.5767,399621.0
2017-03-15 10:10:00,42.2,42.23,42.19,42.21,396971.0,32.5767,32.5999,32.569,32.5845,396971.0
2017-03-15 10:20:00,42.2,42.22,42.14,42.16,263724.0,32.5767,32.5922,32.5304,32.5459,263724.0
2017-03-15 10:30:00,42.16,42.22,42.13,42.19,401665.0,32.5459,32.5922,32.5227,32.569,401665.0
2017-03-15 10:40:00,42.19,42.24,42.13,42.13,594870.0,32.569,32.6076,32.5227,32.5227,594870.0
2017-03-15 10:50:00,42.14,42.19,42.13,42.18,399582.0,32.5304,32.569,32.5227,32.5613,399582.0
2017-03-15 11:00:00,42.18,42.21,42.16,42.19,349202.0,32.5613,32.5845,32.5459,32.569,349202.0
2017-03-15 11:10:00,42.19,42.22,42.18,42.21,282545.0,32.569,32.5922,32.5613,32.5845,282545.0
2017-03-15 11:20:00,42.22,42.23,42.2,42.21,256280.0,32.5922,32.5999,32.5767,32.5845,256280.0
2017-03-15 11:30:00,42.21,42.22,42.18,42.21,271410.0,32.5845,32.5922,32.5613,32.5845,271410.0
2017-03-15 11:40:00,42.21,42.22,42.19,42.19,223872.0,32.5845,32.5922,32.569,32.569,223872.0
2017-03-15 11:50:00,42.19,42.21,42.17,42.21,287579.0,32.569,32.5845,32.5536,32.5845,287579.0
2017-03-15 12:00:00,42.21,42.22,42.2,42.21,134572.0,32.5845,32.5922,32.5767,32.5845,134572.0
2017-03-15 12:10:00,42.21,42.22,42.2,42.2,173531.0,32.5845,32.5922,32.5767,32.5767,173531.0
2017-03-15 12:20:00,42.21,42.21,42.15,42.18,264791.0,32.5845,32.5845,32.5381,32.5613,264791.0
2017-03-15 12:30:00,42.17,42.2,42.15,42.19,179190.0,32.5536,32.5767,32.5381,32.569,179190.0
2017-03-15 12:40:00,42.19,42.2,42.16,42.2,199106.0,32.569,32.5767,32.5459,32.5767,199106.0
2017-03-15 12:50:00,42.2,42.21,42.17,42.2,432804.0,32.5767,32.5845,32.5536,32.5767,432804.0
2017-03-15 13:00:00,42.2,42.21,42.13,42.15,291324.0,32.5767,32.5845,32.5227,32.5381,291324.0
2017-03-15 13:10:00,42.15,42.19,42.14,42.17,262016.0,32.5381,32.569,32.5304,32.5536,262016.0
2017-03-15 13:20:00,42.17,42.19,42.14,42.15,266509.0,32.5536,32.569,32.5304,32.5381,266509.0
2017-03-15 13:30:00,42.15,42.15,42.12,42.12,286975.0,32.5381,32.5381,32.515,32.515,286975.0
2017-03-15 13:40:00,42.12,42.14,42.09,42.1,454912.0,32.515,32.5304,32.4918,32.4995,454912.0
2017-03-15 13:50:00,42.1,42.1,41.97,41.97,694456.0,32.4995,32.4995,32.3992,32.3992,694456.0
2017-03-15 14:00:00,41.99,42.26,41.97,42.22,1073233.0,32.4146,32.6231,32.3992,32.5922,1073233.0
2017-03-15 14:10:00,42.22,42.26,42.19,42.21,571592.0,32.5922,32.6231,32.569,32.5845,571592.0
2017-03-15 14:20:00,42.21,42.25,42.17,42.19,411005.0,32.5845,32.6153,32.5536,32.569,411005.0
2017-03-15 14:30:00,42.18,42.19,42.12,42.15,376668.0,32.5613,32.569,32.515,32.5381,376668.0
2017-03-15 14:40:00,42.16,42.23,42.13,42.22,570855.0,32.5459,32.5999,32.5227,32.5922,570855.0
2017-03-15 14:50:00,42.22,42.25,42.17,42.22,519891.0,32.5922,32.6153,32.5536,32.5922,519891.0
2017-03-15 15:00:00,42.22,42.26,42.2,42.24,649483.0,32.5922,32.6231,32.5767,32.6076,649483.0
2017-03-15 15:10:00,42.25,42.28,42.23,42.26,858983.0,32.6153,32.6385,32.5999,32.6231,858983.0
2017-03-15 15:20:00,42.25,42.26,42.18,42.22,632157.0,32.6153,32.6231,32.5613,32.5922,632157.0
2017-03-15 15:30:00,42.22,42.25,42.19,42.23,1062000.0,32.5922,32.6153,32.569,32.5999,1062000.0
2017-03-15 15:40:00,42.23,42.23,42.15,42.18,1354061.0,32.5999,32.5999,32.5381,32.5613,1354061.0
2017-03-15 15:50:00,42.18,42.2,42.11,42.12,1988759.0,32.5613,32.5767,32.5073,32.515,1988759.0
2017-03-16 09:30:00,42.03,42.08,41.9,42.07,724316.0,32.4455,32.4841,32.3451,32.4764,724316.0
2017-03-16 09:40:00,42.06,42.2,42.05,42.16,434350.0,32.4687,32.5767,32.4609,32.5459,434350.0
2017-03-16 09:50:00,42.16,42.22,42.15,42.22,450594.0,32.5459,32.5922,32.5381,32.5922,450594.0
2017-03-16 10:00:00,42.22,42.26,42.2,42.25,640787.0,32.5922,32.6231,32.5767,32.6153,640787.0
2017-03-16 10:10:00,42.25,42.26,42.19,42.2,507387.0,32.6153,32.6231,32.569,32.5767,507387.0
2017-03-16 10:20:00,42.21,42.21,42.16,42.21,216973.0,32.5845,32.5845,32.5459,32.5845,216973.0
2017-03-16 10:30:00,42.21,42.25,42.17,42.19,211704.0,32.5845,32.6153,32.5536,32.569,211704.0
2017-03-16 10:40:00,42.18,42.26,42.17,42.26,206073.0,32.5613,32.6231,32.5536,32.6231,206073.0
2017-03-16 10:50:00,42.26,42.26,42.21,42.25,230841.0,32.6231,32.6231,32.5845,32.6153,230841.0
2017-03-16 11:00:00,42.25,42.25,42.18,42.21,191777.0,32.6153,32.6153,32.5613,32.5845,191777.0
2017-03-16 11:10:00,42.21,42.27,42.21,42.24,264657.0,32.5845,32.6308,32.5845,32.6076,264657.0
2017-03-16 11:20:00,42.24,42.25,42.21,42.21,210579.0,32.6076,32.6153,32.5845,32.5845,210579.0
2017-03-16 11:30:00,42.22,42.24,42.19,42.2,299789.0,32.5922,32.6076,32.569,32.5767,299789.0
2017-03-16 11:40:00,42.2,42.24,42.19,42.22,614205.0,32.5767,32.6076,32.569,32.5922,614205.0
2017-03-16 11:50:00,42.22,42.27,42.21,42.25,245065.0,32.5922,32.6308,32.5845,32.6153,245065.0
2017-03-16 12:00:00,42.26,42.28,42.25,42.27,249721.0,32.6231,32.6385,32.6153,32.6308,249721.0
2017-03-16 12:10:00,42.27,42.33,42.26,42.32,258554.0,32.6308,32.6771,32.6231,32.6694,258554.0
2017-03-16 12:20:00,42.33,42.38,42.32,42.37,182699.0,32.6771,32.7157,32.6694,32.708,182699.0
2017-03-16 12:30:00,42.37,42.38,42.35,42.38,115999.0,32.708,32.7157,32.6925,32.7157,115999.0
2017-03-16 12:40:00,42.38,42.38,42.33,42.35,299198.0,32.7157,32.7157,32.6771,32.6925,299198.0
2017-03-16 12:50:00,42.36,42.36,42.32,42.36,151757.0,32.7002,32.7002,32.6694,32.7002,151757.0
2017-03-16 13:00:00,42.35,42.38,42.35,42.37,142230.0,32.6925,32.7157,32.6925,32.708,142230.0
2017-03-16 13:10:00,42.37,42.39,42.34,42.36,214741.0,32.708,32.7234,32.6848,32.7002,214741.0
2017-03-16 13:20:00,42.36,42.37,42.32,42.33,217978.0,32.7002,32.708,32.6694,32.6771,217978.0
2017-03-16 13:30:00,42.33,42.34,42.28,42.29,260911.0,32.6771,32.6848,32.6385,32.6462,260911.0
2017-03-16 13:40:00,42.3,42.32,42.26,42.3,383709.0,32.6539,32.6694,32.6231,32.6539,383709.0
2017-03-16 13:50:00,42.3,42.33,42.3,42.32,251823.0,32.6539,32.6771,32.6539,32.6694,251823.0
2017-03-16 14:00:00,42.32,42.32,42.28,42.29,248997.0,32.6694,32.6694,32.6385,32.6462,248997.0
2017-03-16 14:10:00,42.28,42.29,42.26,42.29,202111.0,32.6385,32.6462,32.6231,32.6462,202111.0
2017-03-16 14:20:00,42.29,42.31,42.27,42.3,212880.0,32.6462,32.6617,32.6308,32.6539,212880.0
2017-03-16 14:30:00,42.3,42.31,42.27,42.27,204342.0,32.6539,32.6617,32.6308,32.6308,204342.0
2017-03-16 14:40:00,42.27,42.29,42.21,42.22,351742.0,32.6308,32.6462,32.5845,32.5922,351742.0
2017-03-16 14:50:00,42.22,42.24,42.2,42.21,355488.0,32.5922,32.6076,32.5767,32.5845,355488.0
2017-03-16 15:00:00,42.21,42.22,42.16,42.18,447745.0,32.5845,32.5922,32.5459,32.5613,447745.0
2017-03-16 15:10:00,42.18,42.23,42.17,42.22,406497.0,32.5613,32.5999,32.5536,32.5922,406497.0
2017-03-16 15:20:00,42.23,42.25,42.21,42.21,433770.0,32.5999,32.6153,32.5845,32.5845,433770.0
2017-03-16 15:30:00,42.22,42.22,42.18,42.21,627415.0,32.5922,32.5922,32.5613,32.5845,627415.0
2017-03-16 15:40:00,42.21,42.26,42.2,42.26,876047.0,32.5845,32.6231,32.5767,32.6231,876047.0
2017-03-16 15:50:00,42.26,42.26,42.22,42.26,1196266.0,32.6231,32.6231,32.5922,32.6231,1196266.0
2017-03-17 09:30:00,42.28,42.29,42.15,42.25,4692263.0,32.6385,32.6462,32.5381,32.6153,4692263.0
2017-03-17 09:40:00,42.25,42.31,42.22,42.29,326252.0,32.6153,32.6617,32.5922,32.6462,326252.0
2017-03-17 09:50:00,42.3,42.3,42.22,42.25,206752.0,32.6539,32.6539,32.5922,32.6153,206752.0
2017-03-17 10:00:00,42.25,42.26,42.2,42.21,231577.0,32.6153,32.6231,32.5767,32.5845,231577.0
2017-03-17 10:10:00,42.22,42.26,42.2,42.25,258691.0,32.5922,32.6231,32.5767,32.6153,258691.0
2017-03-17 10:20:00,42.26,42.27,42.21,42.26,240676.0,32.6231,32.6308,32.5845,32.6231,240676.0
2017-03-17 10:30:00,42.27,42.27,42.24,42.27,152145.0,32.6308,32.6308,32.6076,32.6308,152145.0
2017-03-17 10:40:00,42.27,42.29,42.25,42.27,224337.0,32.6308,32.6462,32.6153,32.6308,224337.0
2017-03-17 10:50:00,42.27,42.28,42.25,42.26,222672.0,32.6308,32.6385,32.6153,32.6231,222672.0
2017-03-17 11:00:00,42.27,42.27,42.24,42.24,138555.0,32.6308,32.6308,32.6076,32.6076,138555.0
2017-03-17 11:10:00,42.25,42.26,42.22,42.23,286460.0,32.6153,32.6231,32.5922,32.5999,286460.0
2017-03-17 11:20:00,42.24,42.24,42.17,42.17,300622.0,32.6076,32.6076,32.5536,32.5536,300622.0
2017-03-17 11:30:00,42.18,42.21,42.17,42.2,208811.0,32.5613,32.5845,32.5536,32.5767,208811.0
2017-03-17 11:40:00,42.2,42.21,42.19,42.2,313730.0,32.5767,32.5845,32.569,32.5767,313730.0
2017-03-17 11:50:00,42.21,42.21,42.19,42.2,155477.0,32.5845,32.5845,32.569,32.5767,155477.0
2017-03-17 12:00:00,42.2,42.21,42.15,42.17,289165.0,32.5767,32.5845,32.5381,32.5536,289165.0
2017-03-17 12:10:00,42.17,42.2,42.16,42.18,294586.0,32.5536,32.5767,32.5459,32.5613,294586.0
2017-03-17 12:20:00,42.18,42.2,42.16,42.17,292424.0,32.5613,32.5767,32.5459,32.5536,292424.0
2017-03-17 12:30:00,42.16,42.2,42.15,42.19,343289.0,32.5459,32.5767,32.5381,32.569,343289.0
2017-03-17 12:40:00,42.2,42.24,42.19,42.23,259310.0,32.5767,32.6076,32.569,32.5999,259310.0
2017-03-17 12:50:00,42.23,42.24,42.22,42.24,115602.0,32.5999,32.6076,32.5922,32.6076,115602.0
2017-03-17 13:00:00,42.24,42.25,42.22,42.25,127526.0,32.6076,32.6153,32.5922,32.6153,127526.0
2017-03-17 13:10:00,42.25,42.28,42.24,42.28,98015.0,32.6153,32.6385,32.6076,32.6385,98015.0
2017-03-17 13:20:00,42.28,42.3,42.25,42.28,192280.0,32.6385,32.6539,32.6153,32.6385,192280.0
2017-03-17 13:30:00,42.27,42.29,42.26,42.27,123059.0,32.6308,32.6462,32.6231,32.6308,123059.0
2017-03-17 13:40:00,42.27,42.3,42.26,42.3,127145.0,32.6308,32.6539,32.6231,32.6539,127145.0
2017-03-17 13:50:00,42.3,42.31,42.29,42.29,101629.0,32.6539,32.6617,32.6462,32.6462,101629.0
2017-03-17 14:00:00,42.29,42.32,42.29,42.32,216687.0,32.6462,32.6694,32.6462,32.6694,216687.0
2017-03-17 14:10:00,42.32,42.35,42.31,42.34,314285.0,32.6694,32.6925,32.6617,32.6848,314285.0
2017-03-17 14:20:00,42.35,42.35,42.31,42.34,233745.0,32.6925,32.6925,32.6617,32.6848,233745.0
2017-03-17 14:30:00,42.34,42.34,42.31,42.32,196107.0,32.6848,32.6848,32.6617,32.6694,196107.0
2017-03-17 14:40:00,42.32,42.33,42.29,42.32,247474.0,32.6694,32.6771,32.6462,32.6694,247474.0
2017-03-17 14:50:00,42.32,42.32,42.26,42.27,265092.0,32.6694,32.6694,32.6231,32.6308,265092.0
2017-03-17 15:00:00,42.27,42.29,42.25,42.27,308374.0,32.6308,32.6462,32.6153,32.6308,308374.0
2017-03-17 15:10:00,42.27,42.29,42.23,42.23,303262.0,32.6308,32.6462,32.5999,32.5999,303262.0
2017-03-17 15:20:00,42.23,42.25,42.2,42.2,412835.0,32.5999,32.6153,32.5767,32.5767,412835.0
2017-03-17 15:30:00,42.2,42.21,42.14,42.16,513416.0,32.5767,32.5845,32.5304,32.5459,513416.0
2017-03-17 15:40:00,42.16,42.18,42.04,42.05,1212044.0,32.5459,32.5613,32.4532,32.4609,1212044.0
2017-03-17 15:50:00,42.05,42.11,42.01,42.03,2812867.0,32.4609,32.5073,32.4301,32.4455,2812867.0
2017-03-20 09:30:00,42.1,42.29,42.07,42.19,628756.0,32.4995,32.6462,32.4764,32.569,628756.0
2017-03-20 09:40:00,42.19,42.22,42.13,42.2,278725.0,32.569,32.5922,32.5227,32.5767,278725.0
2017-03-20 09:50:00,42.2,42.23,42.16,42.23,233794.0,32.5767,32.5999,32.5459,32.5999,233794.0
2017-03-20 10:00:00,42.22,42.24,42.19,42.22,160547.0,32.5922,32.6076,32.569,32.5922,160547.0
2017-03-20 10:10:00,42.22,42.23,42.18,42.21,148298.0,32.5922,32.5999,32.5613,32.5845,148298.0
2017-03-20 10:20:00,42.21,42.25,42.2,42.22,161790.0,32.5845,32.6153,32.5767,32.5922,161790.0
2017-03-20 10:30:00,42.22,42.31,42.21,42.3,326635.0,32.5922,32.6617,32.5845,32.6539,326635.0
2017-03-20 10:40:00,42.3,42.34,42.29,42.32,346149.0,32.6539,32.6848,32.6462,32.6694,346149.0
2017-03-20 10:50:00,42.32,42.32,42.24,42.25,258117.0,32.6694,32.6694,32.6076,32.6153,258117.0
2017-03-20 11:00:00,42.26,42.3,42.25,42.26,241169.0,32.6231,32.6539,32.6153,32.6231,241169.0
2017-03-20 11:10:00,42.27,42.27,42.23,42.25,126219.0,32.6308,32.6308,32.5999,32.6153,126219.0
2017-03-20 11:20:00,42.25,42.25,42.18,42.2,183135.0,32.6153,32.6153,32.5613,32.5767,183135.0
2017-03-20 11:30:00,42.19,42.23,42.19,42.21,125163.0,32.569,32.5999,32.569,32.5845,125163.0
2017-03-20 11:40:00,42.21,42.23,42.2,42.23,74922.0,32.5845,32.5999,32.5767,32.5999,74922.0
2017-03-20 11:50:00,42.23,42.25,42.21,42.25,152222.0,32.5999,32.6153,32.5845,32.6153,152222.0
2017-03-20 12:00:00,42.24,42.26,42.22,42.23,142834.0,32.6076,32.6231,32.5922,32.5999,142834.0
2017-03-20 12:10:00,42.23,42.26,42.22,42.23,163716.0,32.5999,32.6231,32.5922,32.5999,163716.0
2017-03-20 12:20:00,42.23,42.25,42.22,42.23,185820.0,32.5999,32.6153,32.5922,32.5999,185820.0
2017-03-20 12:30:00,42.24,42.24,42.21,42.22,76577.0,32.6076,32.6076,32.5845,32.5922,76577.0
2017-03-20 12:40:00,42.22,42.23,42.19,42.21,141182.0,32.5922,32.5999,32.569,32.5845,141182.0
2017-03-20 12:50:00,42.22,42.24,42.21,42.22,107892.0,32.5922,32.6076,32.5845,32.5922,107892.0
2017-03-20 13:00:00,42.23,42.24,42.18,42.18,174675.0,32.5999,32.6076,32.5613,32.5613,174675.0
2017-03-20 13:10:00,42.18,42.19,42.15,42.15,110193.0,32.5613,32.569,32.5381,32.5381,110193.0
2017-03-20 13:20:00,42.16,42.18,42.15,42.17,103419.0,32.5459,32.5613,32.5381,32.5536,103419.0
2017-03-20 13:30:00,42.16,42.18,42.15,42.16,128386.0,32.5459,32.5613,32.5381,32.5459,128386.0
2017-03-20 13:40:00,42.16,42.19,42.15,42.17,335297.0,32.5459,32.569,32.5381,32.5536,335297.0
2017-03-20 13:50:00,42.18,42.2,42.17,42.19,284327.0,32.5613,32.5767,32.5536,32.569,284327.0
2017-03-20 14:00:00,42.19,42.19,42.17,42.19,309843.0,32.569,32.569,32.5536,32.569,309843.0
2017-03-20 14:10:00,42.19,42.2,42.16,42.18,322200.0,32.569,32.5767,32.5459,32.5613,322200.0
2017-03-20 14:20:00,42.18,42.21,42.16,42.2,253206.0,32.5613,32.5845,32.5459,32.5767,253206.0
2017-03-20 14:30:00,42.19,42.23,42.16,42.18,365963.0,32.569,32.5999,32.5459,32.5613,365963.0
2017-03-20 14:40:00,42.18,42.18,42.14,42.16,185827.0,32.5613,32.5613,32.5304,32.5459,185827.0
2017-03-20 14:50:00,42.16,42.19,42.14,42.18,223917.0,32.5459,32.569,32.5304,32.5613,223917.0
2017-03-20 15:00:00,42.18,42.19,42.17,42.17,239904.0,32.5613,32.569,32.5536,32.5536,239904.0
2017-03-20 15:10:00,42.17,42.21,42.16,42.19,330063.0,32.5536,32.5845,32.5459,32.569,330063.0
2017-03-20 15:20:00,42.2,42.2,42.17,42.2,315124.0,32.5767,32.5767,32.5536,32.5767,315124.0
2017-03-20 15:30:00,42.2,42.24,42.19,42.22,414442.0,32.5767,32.6076,32.569,32.5922,414442.0
2017-03-20 15:40:00,42.22,42.27,42.21,42.23,585320.0,32.5922,32.6308,32.5845,32.5999,585320.0
2017-03-20 15:50:00,42.24,42.24,42.21,42.23,815100.0,32.6076,32.6076,32.5845,32.5999,815100.0
2017-03-21 09:30:00,42.29,42.37,42.21,42.34,448795.0,32.6462,32.708,32.5845,32.6848,448795.0
2017-03-21 09:40:00,42.34,42.36,42.3,42.34,273406.0,32.6848,32.7002,32.6539,32.6848,273406.0
2017-03-21 09:50:00,42.34,42.45,42.34,42.44,357514.0,32.6848,32.7697,32.6848,32.762,357514.0
2017-03-21 10:00:00,42.44,42.45,42.36,42.39,281100.0,32.762,32.7697,32.7002,32.7234,281100.0
2017-03-21 10:10:00,42.39,42.4,42.34,42.34,364087.0,32.7234,32.7311,32.6848,32.6848,364087.0
2017-03-21 10:20:00,42.34,42.35,42.25,42.26,263390.0,32.6848,32.6925,32.6153,32.6231,263390.0
2017-03-21 10:30:00,42.26,42.31,42.25,42.3,296760.0,32.6231,32.6617,32.6153,32.6539,296760.0
2017-03-21 10:40:00,42.3,42.38,42.29,42.38,264527.0,32.6539,32.7157,32.6462,32.7157,264527.0
2017-03-21 10:50:00,42.37,42.38,42.27,42.33,272524.0,32.708,32.7157,32.6308,32.6771,272524.0
2017-03-21 11:00:00,42.33,42.37,42.31,42.37,237274.0,32.6771,32.708,32.6617,32.708,237274.0
2017-03-21 11:10:00,42.37,42.44,42.36,42.44,309743.0,32.708,32.762,32.7002,32.762,309743.0
2017-03-21 11:20:00,42.44,42.5,42.42,42.48,400249.0,32.762,32.8083,32.7466,32.7929,400249.0
2017-03-21 11:30:00,42.48,42.5,42.44,42.48,283904.0,32.7929,32.8083,32.762,32.7929,283904.0
2017-03-21 11:40:00,42.49,42.5,42.43,42.43,447764.0,32.8006,32.8083,32.7543,32.7543,447764.0
2017-03-21 11:50:00,42.44,42.45,42.39,42.41,480448.0,32.762,32.7697,32.7234,32.7388,480448.0
2017-03-21 12:00:00,42.4,42.42,42.37,42.42,275779.0,32.7311,32.7466,32.708,32.7466,275779.0
2017-03-21 12:10:00,42.41,42.48,42.4,42.45,242799.0,32.7388,32.7929,32.7311,32.7697,242799.0
2017-03-21 12:20:00,42.45,42.49,42.44,42.48,245418.0,32.7697,32.8006,32.762,32.7929,245418.0
2017-03-21 12:30:00,42.48,42.48,42.44,42.45,202022.0,32.7929,32.7929,32.762,32.7697,202022.0
2017-03-21 12:40:00,42.45,42.48,42.44,42.48,327042.0,32.7697,32.7929,32.762,32.7929,327042.0
2017-03-21 12:50:00,42.48,42.5,42.47,42.5,277734.0,32.7929,32.8083,32.7852,32.8083,277734.0
2017-03-21 13:00:00,42.5,42.54,42.49,42.51,334109.0,32.8083,32.8392,32.8006,32.816,334109.0
2017-03-21 13:10:00,42.51,42.54,42.49,42.54,184735.0,32.816,32.8392,32.8006,32.8392,184735.0
2017-03-21 13:20:00,42.54,42.54,42.49,42.52,167459.0,32.8392,32.8392,32.8006,32.8238,167459.0
2017-03-21 13:30:00,42.53,42.53,42.5,42.51,143381.0,32.8315,32.8315,32.8083,32.816,143381.0
2017-03-21 13:40:00,42.52,42.53,42.51,42.53,275775.0,32.8238,32.8315,32.816,32.8315,275775.0
2017-03-21 13:50:00,42.53,42.53,42.47,42.5,359462.0,32.8315,32.8315,32.7852,32.8083,359462.0
2017-03-21 14:00:00,42.5,42.52,42.47,42.5,345573.0,32.8083,32.8238,32.7852,32.8083,345573.0
2017-03-21 14:10:00,42.5,42.56,42.5,42.56,278896.0,32.8083,32.8546,32.8083,32.8546,278896.0
2017-03-21 14:20:00,42.55,42.56,42.53,42.54,214326.0,32.8469,32.8546,32.8315,32.8392,214326.0
2017-03-21 14:30:00,42.55,42.58,42.54,42.58,277469.0,32.8469,32.8701,32.8392,32.8701,277469.0
2017-03-21 14:40:00,42.58,42.59,42.55,42.59,380039.0,32.8701,32.8778,32.8469,32.8778,380039.0
2017-03-21 14:50:00,42.59,42.63,42.57,42.59,412414.0,32.8778,32.9087,32.8624,32.8778,412414.0
2017-03-21 15:00:00,42.6,42.61,42.56,42.57,347880.0,32.8855,32.8932,32.8546,32.8624,347880.0
2017-03-21 15:10:00,42.57,42.62,42.57,42.61,285175.0,32.8624,32.901,32.8624,32.8932,285175.0
2017-03-21 15:20:00,42.62,42.62,42.58,42.6,320483.0,32.901,32.901,32.8701,32.8855,320483.0
2017-03-21 15:30:00,42.59,42.6,42.51,42.52,494864.0,32.8778,32.8855,32.816,32.8238,494864.0
2017-03-21 15:40:00,42.52,42.55,42.51,42.55,622288.0,32.8238,32.8469,32.816,32.8469,622288.0
2017-03-21 15:50:00,42.55,42.55,42.5,42.51,1342364.0,32.8469,32.8469,32.8083,32.816,1342364.0
2017-03-22 09:30:00,42.56,42.7,42.49,42.5,665600.0,32.8546,32.9627,32.8006,32.8083,665600.0
2017-03-22 09:40:00,42.51,42.52,42.38,42.4,506602.0,32.816,32.8238,32.7157,32.7311,506602.0
2017-03-22 09:50:00,42.4,42.47,42.38,42.44,301734.0,32.7311,32.7852,32.7157,32.762,301734.0
2017-03-22 10:00:00,42.45,42.46,42.35,42.4,401154.0,32.7697,32.7774,32.6925,32.7311,401154.0
2017-03-22 10:10:00,42.4,42.41,42.33,42.37,298855.0,32.7311,32.7388,32.6771,32.708,298855.0
2017-03-22 10:20:00,42.38,42.39,42.32,42.37,229732.0,32.7157,32.7234,32.6694,32.708,229732.0
2017-03-22 10:30:00,42.37,42.39,42.33,42.36,304776.0,32.708,32.7234,32.6771,32.7002,304776.0
2017-03-22 10:40:00,42.36,42.41,42.36,42.37,240273.0,32.7002,32.7388,32.7002,32.708,240273.0
2017-03-22 10:50:00,42.37,42.44,42.33,42.42,256689.0,32.708,32.762,32.6771,32.7466,256689.0
2017-03-22 11:00:00,42.43,42.46,42.4,42.42,193406.0,32.7543,32.7774,32.7311,32.7466,193406.0
2017-03-22 11:10:00,42.41,42.53,42.41,42.51,259014.0,32.7388,32.8315,32.7388,32.816,259014.0
2017-03-22 11:20:00,42.51,42.52,42.46,42.51,220506.0,32.816,32.8238,32.7774,32.816,220506.0
2017-03-22 11:30:00,42.51,42.53,42.47,42.48,229947.0,32.816,32.8315,32.7852,32.7929,229947.0
2017-03-22 11:40:00,42.48,42.5,42.43,42.45,303920.0,32.7929,32.8083,32.7543,32.7697,303920.0
2017-03-22 11:50:00,42.44,42.46,42.38,42.39,224615.0,32.762,32.7774,32.7157,32.7234,224615.0
2017-03-22 12:00:00,42.4,42.43,42.39,42.41,187880.0,32.7311,32.7543,32.7234,32.7388,187880.0
2017-03-22 12:10:00,42.41,42.45,42.4,42.43,232502.0,32.7388,32.7697,32.7311,32.7543,232502.0
2017-03-22 12:20:00,42.44,42.45,42.38,42.4,234360.0,32.762,32.7697,32.7157,32.7311,234360.0
2017-03-22 12:30:00,42.39,42.42,42.34,42.36,216290.0,32.7234,32.7466,32.6848,32.7002,216290.0
2017-03-22 12:40:00,42.35,42.37,42.32,42.34,177979.0,32.6925,32.708,32.6694,32.6848,177979.0
2017-03-22 12:50:00,42.34,42.36,42.33,42.34,154400.0,32.6848,32.7002,32.6771,32.6848,154400.0
2017-03-22 13:00:00,42.34,42.35,42.3,42.34,193143.0,32.6848,32.6925,32.6539,32.6848,193143.0
2017-03-22 13:10:00,42.34,42.36,42.33,42.34,231615.0,32.6848,32.7002,32.6771,32.6848,231615.0
2017-03-22 13:20:00,42.34,42.36,42.32,42.34,140248.0,32.6848,32.7002,32.6694,32.6848,140248.0
2017-03-22 13:30:00,42.34,42.37,42.33,42.36,159376.0,32.6848,32.708,32.6771,32.7002,159376.0
2017-03-22 13:40:00,42.36,42.37,42.34,42.34,135717.0,32.7002,32.708,32.6848,32.6848,135717.0
2017-03-22 13:50:00,42.35,42.35,42.28,42.28,175243.0,32.6925,32.6925,32.6385,32.6385,175243.0
2017-03-22 14:00:00,42.29,42.3,42.25,42.27,184224.0,32.6462,32.6539,32.6153,32.6308,184224.0
2017-03-22 14:10:00,42.27,42.28,42.26,42.27,165575.0,32.6308,32.6385,32.6231,32.6308,165575.0
2017-03-22 14:20:00,42.27,42.28,42.26,42.27,155197.0,32.6308,32.6385,32.6231,32.6308,155197.0
2017-03-22 14:30:00,42.27,42.28,42.26,42.27,190809.0,32.6308,32.6385,32.6231,32.6308,190809.0
2017-03-22 14:40:00,42.27,42.29,42.26,42.28,328995.0,32.6308,32.6462,32.6231,32.6385,328995.0
2017-03-22 14:50:00,42.27,42.31,42.27,42.27,162013.0,32.6308,32.6617,32.6308,32.6308,162013.0
2017-03-22 15:00:00,42.27,42.29,42.26,42.27,190802.0,32.6308,32.6462,32.6231,32.6308,190802.0
2017-03-22 15:10:00,42.28,42.33,42.27,42.32,170615.0,32.6385,32.6771,32.6308,32.6694,170615.0
2017-03-22 15:20:00,42.33,42.37,42.32,42.36,243226.0,32.6771,32.708,32.6694,32.7002,243226.0
2017-03-22 15:30:00,42.36,42.36,42.31,42.32,174731.0,32.7002,32.7002,32.6617,32.6694,174731.0
2017-03-22 15:40:00,42.32,42.38,42.31,42.37,349559.0,32.6694,32.7157,32.6617,32.708,349559.0
2017-03-22 15:50:00,42.37,42.4,42.35,42.38,737199.0,32.708,32.7311,32.6925,32.7157,737199.0
2017-03-23 09:30:00,42.26,42.35,42.17,42.27,630111.0,32.6231,32.6925,32.5536,32.6308,630111.0
2017-03-23 09:40:00,42.27,42.27,42.12,42.18,448164.0,32.6308,32.6308,32.515,32.5613,448164.0
2017-03-23 09:50:00,42.17,42.23,42.16,42.16,227661.0,32.5536,32.5999,32.5459,32.5459,227661.0
2017-03-23 10:00:00,42.17,42.23,42.14,42.23,297561.0,32.5536,32.5999,32.5304,32.5999,297561.0
2017-03-23 10:10:00,42.23,42.23,42.17,42.17,175003.0,32.5999,32.5999,32.5536,32.5536,175003.0
2017-03-23 10:20:00,42.17,42.17,42.13,42.15,133302.0,32.5536,32.5536,32.5227,32.5381,133302.0
2017-03-23 10:30:00,42.14,42.15,42.11,42.12,119678.0,32.5304,32.5381,32.5073,32.515,119678.0
2017-03-23 10:40:00,42.11,42.15,42.11,42.12,225828.0,32.5073,32.5381,32.5073,32.515,225828.0
2017-03-23 10:50:00,42.12,42.21,42.11,42.2,179082.0,32.515,32.5845,32.5073,32.5767,179082.0
2017-03-23 11:00:00,42.2,42.22,42.15,42.22,178015.0,32.5767,32.5922,32.5381,32.5922,178015.0
2017-03-23 11:10:00,42.22,42.29,42.21,42.28,324701.0,32.5922,32.6462,32.5845,32.6385,324701.0
2017-03-23 11:20:00,42.29,42.29,42.24,42.24,189132.0,32.6462,32.6462,32.6076,32.6076,189132.0
2017-03-23 11:30:00,42.24,42.26,42.23,42.23,145754.0,32.6076,32.6231,32.5999,32.5999,145754.0
2017-03-23 11:40:00,42.23,42.3,42.23,42.28,288972.0,32.5999,32.6539,32.5999,32.6385,288972.0
2017-03-23 11:50:00,42.28,42.33,42.28,42.32,178082.0,32.6385,32.6771,32.6385,32.6694,178082.0
2017-03-23 12:00:00,42.32,42.36,42.31,42.36,83288.0,32.6694,32.7002,32.6617,32.7002,83288.0
2017-03-23 12:10:00,42.36,42.39,42.29,42.29,269400.0,32.7002,32.7234,32.6462,32.6462,269400.0
2017-03-23 12:20:00,42.3,42.35,42.29,42.34,123626.0,32.6539,32.6925,32.6462,32.6848,123626.0
2017-03-23 12:30:00,42.33,42.37,42.32,42.34,142017.0,32.6771,32.708,32.6694,32.6848,142017.0
2017-03-23 12:40:00,42.34,42.35,42.3,42.3,87121.0,32.6848,32.6925,32.6539,32.6539,87121.0
2017-03-23 12:50:00,42.3,42.35,42.3,42.35,108648.0,32.6539,32.6925,32.6539,32.6925,108648.0
2017-03-23 13:00:00,42.35,42.37,42.3,42.3,236703.0,32.6925,32.708,32.6539,32.6539,236703.0
2017-03-23 13:10:00,42.3,42.34,42.27,42.28,220478.0,32.6539,32.6848,32.6308,32.6385,220478.0
2017-03-23 13:20:00,42.27,42.3,42.24,42.25,127873.0,32.6308,32.6539,32.6076,32.6153,127873.0
2017-03-23 13:30:00,42.25,42.29,42.25,42.27,123755.0,32.6153,32.6462,32.6153,32.6308,123755.0
2017-03-23 13:40:00,42.27,42.3,42.26,42.27,289810.0,32.6308,32.6539,32.6231,32.6308,289810.0
2017-03-23 13:50:00,42.27,42.3,42.27,42.3,89516.0,32.6308,32.6539,32.6308,32.6539,89516.0
2017-03-23 14:00:00,42.3,42.35,42.28,42.34,604251.0,32.6539,32.6925,32.6385,32.6848,604251.0
2017-03-23 14:10:00,42.34,42.35,42.33,42.33,40094.0,32.6848,32.6925,32.6771,32.6771,40094.0
2017-03-23 14:20:00,42.34,42.34,42.29,42.29,135293.0,32.6848,32.6848,32.6462,32.6462,135293.0
2017-03-23 14:30:00,42.29,42.29,42.25,42.26,174940.0,32.6462,32.6462,32.6153,32.6231,174940.0
2017-03-23 14:40:00,42.26,42.27,42.25,42.26,117186.0,32.6231,32.6308,32.6153,32.6231,117186.0
2017-03-23 14:50:00,42.25,42.27,42.22,42.23,200338.0,32.6153,32.6308,32.5922,32.5999,200338.0
2017-03-23 15:00:00,42.23,42.23,42.18,42.21,213672.0,32.5999,32.5999,32.5613,32.5845,213672.0
2017-03-23 15:10:00,42.21,42.22,42.13,42.16,386202.0,32.5845,32.5922,32.5227,32.5459,386202.0
2017-03-23 15:20:00,42.16,42.19,42.13,42.13,289723.0,32.5459,32.569,32.5227,32.5227,289723.0
2017-03-23 15:30:00,42.14,42.14,42.08,42.09,374226.0,32.5304,32.5304,32.4841,32.4918,374226.0
2017-03-23 15:40:00,42.09,42.12,42.06,42.11,467077.0,32.4918,32.515,32.4687,32.5073,467077.0
2017-03-23 15:50:00,42.11,42.18,42.07,42.17,1278003.0,32.5073,32.5613,32.4764,32.5536,1278003.0
2017-03-24 09:30:00,42.23,42.28,42.05,42.06,792729.0,32.5999,32.6385,32.4609,32.4687,792729.0
2017-03-24 09:40:00,42.07,42.09,42.02,42.04,458421.0,32.4764,32.4918,32.4378,32.4532,458421.0
2017-03-24 09:50:00,42.04,42.07,42.01,42.02,253097.0,32.4532,32.4764,32.4301,32.4378,253097.0
2017-03-24 10:00:00,42.02,42.03,41.94,41.98,480402.0,32.4378,32.4455,32.376,32.4069,480402.0
2017-03-24 10:10:00,41.98,42.0,41.95,41.95,214805.0,32.4069,32.4223,32.3837,32.3837,214805.0
2017-03-24 10:20:00,41.95,41.96,41.91,41.91,243216.0,32.3837,32.3915,32.3529,32.3529,243216.0
2017-03-24 10:30:00,41.91,41.96,41.91,41.96,343229.0,32.3529,32.3915,32.3529,32.3915,343229.0
2017-03-24 10:40:00,41.96,41.98,41.95,41.97,222806.0,32.3915,32.4069,32.3837,32.3992,222806.0
2017-03-24 10:50:00,41.97,41.98,41.95,41.97,419312.0,32.3992,32.4069,32.3837,32.3992,419312.0
2017-03-24 11:00:00,41.96,42.01,41.96,42.01,221028.0,32.3915,32.4301,32.3915,32.4301,221028.0
2017-03-24 11:10:00,42.01,42.03,42.0,42.03,162598.0,32.4301,32.4455,32.4223,32.4455,162598.0
2017-03-24 11:20:00,42.03,42.03,41.96,41.97,301045.0,32.4455,32.4455,32.3915,32.3992,301045.0
2017-03-24 11:30:00,41.97,41.97,41.95,41.96,179100.0,32.3992,32.3992,32.3837,32.3915,179100.0
2017-03-24 11:40:00,41.96,42.02,41.95,42.0,168418.0,32.3915,32.4378,32.3837,32.4223,168418.0
2017-03-24 11:50:00,42.01,42.05,41.98,42.04,163793.0,32.4301,32.4609,32.4069,32.4532,163793.0
2017-03-24 12:00:00,42.04,42.07,42.04,42.06,141638.0,32.4532,32.4764,32.4532,32.4687,141638.0
2017-03-24 12:10:00,42.07,42.08,41.98,42.0,230433.0,32.4764,32.4841,32.4069,32.4223,230433.0
2017-03-24 12:20:00,41.99,42.09,41.96,42.07,256164.0,32.4146,32.4918,32.3915,32.4764,256164.0
2017-03-24 12:30:00,42.08,42.11,42.05,42.11,163313.0,32.4841,32.5073,32.4609,32.5073,163313.0
2017-03-24 12:40:00,42.11,42.13,42.09,42.12,140750.0,32.5073,32.5227,32.4918,32.515,140750.0
2017-03-24 12:50:00,42.12,42.13,42.08,42.13,171480.0,32.515,32.5227,32.4841,32.5227,171480.0
2017-03-24 13:00:00,42.13,42.15,42.11,42.13,185830.0,32.5227,32.5381,32.5073,32.5227,185830.0
2017-03-24 13:10:00,42.13,42.16,42.11,42.16,85776.0,32.5227,32.5459,32.5073,32.5459,85776.0
2017-03-24 13:20:00,42.16,42.2,42.14,42.17,182978.0,32.5459,32.5767,32.5304,32.5536,182978.0
2017-03-24 13:30:00,42.16,42.19,42.15,42.19,188992.0,32.5459,32.569,32.5381,32.569,188992.0
2017-03-24 13:40:00,42.19,42.19,42.17,42.19,114202.0,32.569,32.569,32.5536,32.569,114202.0
2017-03-24 13:50:00,42.19,42.2,42.17,42.18,230638.0,32.569,32.5767,32.5536,32.5613,230638.0
2017-03-24 14:00:00,42.19,42.2,42.16,42.16,128938.0,32.569,32.5767,32.5459,32.5459,128938.0
2017-03-24 14:10:00,42.16,42.21,42.16,42.21,126202.0,32.5459,32.5845,32.5459,32.5845,126202.0
2017-03-24 14:20:00,42.21,42.24,42.19,42.24,209918.0,32.5845,32.6076,32.569,32.6076,209918.0
2017-03-24 14:30:00,42.24,42.25,42.21,42.22,150339.0,32.6076,32.6153,32.5845,32.5922,150339.0
2017-03-24 14:40:00,42.23,42.23,42.18,42.2,167730.0,32.5999,32.5999,32.5613,32.5767,167730.0
2017-03-24 14:50:00,42.19,42.2,42.15,42.17,128200.0,32.569,32.5767,32.5381,32.5536,128200.0
2017-03-24 15:00:00,42.16,42.17,42.1,42.15,266649.0,32.5459,32.5536,32.4995,32.5381,266649.0
2017-03-24 15:10:00,42.15,42.15,42.09,42.12,335790.0,32.5381,32.5381,32.4918,32.515,335790.0
2017-03-24 15:20:00,42.12,42.13,42.08,42.09,168372.0,32.515,32.5227,32.4841,32.4918,168372.0
2017-03-24 15:30:00,42.09,42.18,42.08,42.18,392166.0,32.4918,32.5613,32.4841,32.5613,392166.0
2017-03-24 15:40:00,42.18,42.23,42.11,42.14,613058.0,32.5613,32.5999,32.5073,32.5304,613058.0
2017-03-24 15:50:00,42.14,42.2,42.11,42.13,1315139.0,32.5304,32.5767,32.5073,32.5227,1315139.0
2017-03-27 09:30:00,42.11,42.26,42.05,42.24,628285.0,32.5073,32.6231,32.4609,32.6076,628285.0
2017-03-27 09:40:00,42.23,42.33,42.22,42.28,328378.0,32.5999,32.6771,32.5922,32.6385,328378.0
2017-03-27 09:50:00,42.29,42.34,42.24,42.33,214360.0,32.6462,32.6848,32.6076,32.6771,214360.0
2017-03-27 10:00:00,42.32,42.33,42.18,42.19,179365.0,32.6694,32.6771,32.5613,32.569,179365.0
2017-03-27 10:10:00,42.19,42.2,42.06,42.07,226288.0,32.569,32.5767,32.4687,32.4764,226288.0
2017-03-27 10:20:00,42.08,42.11,42.05,42.11,189844.0,32.4841,32.5073,32.4609,32.5073,189844.0
2017-03-27 10:30:00,42.11,42.15,42.08,42.15,191591.0,32.5073,32.5381,32.4841,32.5381,191591.0
2017-03-27 10:40:00,42.15,42.23,42.14,42.22,302754.0,32.5381,32.5999,32.5304,32.5922,302754.0
2017-03-27 10:50:00,42.23,42.25,42.22,42.24,128161.0,32.5999,32.6153,32.5922,32.6076,128161.0
2017-03-27 11:00:00,42.24,42.26,42.22,42.22,210241.0,32.6076,32.6231,32.5922,32.5922,210241.0
2017-03-27 11:10:00,42.23,42.25,42.21,42.23,160942.0,32.5999,32.6153,32.5845,32.5999,160942.0
2017-03-27 11:20:00,42.23,42.23,42.15,42.18,197838.0,32.5999,32.5999,32.5381,32.5613,197838.0
2017-03-27 11:30:00,42.19,42.24,42.18,42.2,231004.0,32.569,32.6076,32.5613,32.5767,231004.0
2017-03-27 11:40:00,42.21,42.23,42.19,42.22,189638.0,32.5845,32.5999,32.569,32.5922,189638.0
2017-03-27 11:50:00,42.22,42.23,42.2,42.23,110969.0,32.5922,32.5999,32.5767,32.5999,110969.0
2017-03-27 12:00:00,42.23,42.26,42.22,42.23,120417.0,32.5999,32.6231,32.5922,32.5999,120417.0
2017-03-27 12:10:00,42.24,42.24,42.19,42.23,133221.0,32.6076,32.6076,32.569,32.5999,133221.0
2017-03-27 12:20:00,42.22,42.23,42.19,42.19,121502.0,32.5922,32.5999,32.569,32.569,121502.0
2017-03-27 12:30:00,42.2,42.22,42.18,42.19,129883.0,32.5767,32.5922,32.5613,32.569,129883.0
2017-03-27 12:40:00,42.2,42.2,42.18,42.2,101766.0,32.5767,32.5767,32.5613,32.5767,101766.0
2017-03-27 12:50:00,42.2,42.23,42.19,42.21,122409.0,32.5767,32.5999,32.569,32.5845,122409.0
2017-03-27 13:00:00,42.21,42.22,42.17,42.17,155933.0,32.5845,32.5922,32.5536,32.5536,155933.0
2017-03-27 13:10:00,42.17,42.19,42.14,42.16,213939.0,32.5536,32.569,32.5304,32.5459,213939.0
2017-03-27 13:20:00,42.16,42.18,42.13,42.15,106939.0,32.5459,32.5613,32.5227,32.5381,106939.0
2017-03-27 13:30:00,42.15,42.17,42.14,42.15,121613.0,32.5381,32.5536,32.5304,32.5381,121613.0
2017-03-27 13:40:00,42.15,42.18,42.14,42.18,137378.0,32.5381,32.5613,32.5304,32.5613,137378.0
2017-03-27 13:50:00,42.18,42.19,42.17,42.18,164751.0,32.5613,32.569,32.5536,32.5613,164751.0
2017-03-27 14:00:00,42.17,42.21,42.16,42.2,197352.0,32.5536,32.5845,32.5459,32.5767,197352.0
2017-03-27 14:10:00,42.2,42.2,42.15,42.16,119822.0,32.5767,32.5767,32.5381,32.5459,119822.0
2017-03-27 14:20:00,42.16,42.16,42.12,42.15,167742.0,32.5459,32.5459,32.515,32.5381,167742.0
2017-03-27 14:30:00,42.14,42.16,42.12,42.14,379333.0,32.5304,32.5459,32.515,32.5304,379333.0
2017-03-27 14:40:00,42.14,42.21,42.12,42.21,234635.0,32.5304,32.5845,32.515,32.5845,234635.0
2017-03-27 14:50:00,42.21,42.25,42.18,42.24,282727.0,32.5845,32.6153,32.5613,32.6076,282727.0
2017-03-27 15:00:00,42.24,42.27,42.22,42.27,279307.0,32.6076,32.6308,32.5922,32.6308,279307.0
2017-03-27 15:10:00,42.27,42.3,42.24,42.29,306978.0,32.6308,32.6539,32.6076,32.6462,306978.0
2017-03-27 15:20:00,42.29,42.29,42.25,42.26,264102.0,32.6462,32.6462,32.6153,32.6231,264102.0
2017-03-27 15:30:00,42.26,42.3,42.24,42.3,318772.0,32.6231,32.6539,32.6076,32.6539,318772.0
2017-03-27 15:40:00,42.3,42.3,42.27,42.28,395419.0,32.6539,32.6539,32.6308,32.6385,395419.0
2017-03-27 15:50:00,42.29,42.32,42.27,42.31,1053002.0,32.6462,32.6694,32.6308,32.6617,1053002.0
2017-03-28 09:30:00,42.24,42.44,42.24,42.33,647301.0,32.6076,32.762,32.6076,32.6771,647301.0
2017-03-28 09:40:00,42.34,42.4,42.31,42.38,258684.0,32.6848,32.7311,32.6617,32.7157,258684.0
2017-03-28 09:50:00,42.38,42.4,42.33,42.4,221332.0,32.7157,32.7311,32.6771,32.7311,221332.0
2017-03-28 10:00:00,42.39,42.5,42.37,42.48,268520.0,32.7234,32.8083,32.708,32.7929,268520.0
2017-03-28 10:10:00,42.48,42.5,42.45,42.47,251260.0,32.7929,32.8083,32.7697,32.7852,251260.0
2017-03-28 10:20:00,42.47,42.48,42.35,42.38,464150.0,32.7852,32.7929,32.6925,32.7157,464150.0
2017-03-28 10:30:00,42.38,42.4,42.35,42.37,230080.0,32.7157,32.7311,32.6925,32.708,230080.0
2017-03-28 10:40:00,42.38,42.47,42.37,42.47,296345.0,32.7157,32.7852,32.708,32.7852,296345.0
2017-03-28 10:50:00,42.47,42.5,42.46,42.48,404650.0,32.7852,32.8083,32.7774,32.7929,404650.0
2017-03-28 11:00:00,42.48,42.5,42.46,42.48,373041.0,32.7929,32.8083,32.7774,32.7929,373041.0
2017-03-28 11:10:00,42.48,42.5,42.41,42.41,262006.0,32.7929,32.8083,32.7388,32.7388,262006.0
2017-03-28 11:20:00,42.41,42.42,42.37,42.41,284955.0,32.7388,32.7466,32.708,32.7388,284955.0
2017-03-28 11:30:00,42.41,42.43,42.37,42.41,328828.0,32.7388,32.7543,32.708,32.7388,328828.0
2017-03-28 11:40:00,42.41,42.45,42.38,42.45,197599.0,32.7388,32.7697,32.7157,32.7697,197599.0
2017-03-28 11:50:00,42.45,42.47,42.43,42.46,245657.0,32.7697,32.7852,32.7543,32.7774,245657.0
2017-03-28 12:00:00,42.45,42.48,42.41,42.42,124574.0,32.7697,32.7929,32.7388,32.7466,124574.0
2017-03-28 12:10:00,42.42,42.45,42.41,42.41,125025.0,32.7466,32.7697,32.7388,32.7388,125025.0
2017-03-28 12:20:00,42.42,42.42,42.36,42.37,78663.0,32.7466,32.7466,32.7002,32.708,78663.0
2017-03-28 12:30:00,42.37,42.38,42.36,42.37,157802.0,32.708,32.7157,32.7002,32.708,157802.0
2017-03-28 12:40:00,42.37,42.37,42.35,42.37,83746.0,32.708,32.708,32.6925,32.708,83746.0
2017-03-28 12:50:00,42.37,42.38,42.35,42.38,210863.0,32.708,32.7157,32.6925,32.7157,210863.0
2017-03-28 13:00:00,42.38,42.46,42.37,42.46,168295.0,32.7157,32.7774,32.708,32.7774,168295.0
2017-03-28 13:10:00,42.46,42.48,42.44,42.45,174173.0,32.7774,32.7929,32.762,32.7697,174173.0
2017-03-28 13:20:00,42.44,42.48,42.43,42.48,141703.0,32.762,32.7929,32.7543,32.7929,141703.0
2017-03-28 13:30:00,42.48,42.49,42.46,42.47,175123.0,32.7929,32.8006,32.7774,32.7852,175123.0
2017-03-28 13:40:00,42.47,42.49,42.46,42.46,200654.0,32.7852,32.8006,32.7774,32.7774,200654.0
2017-03-28 13:50:00,42.47,42.52,42.45,42.48,369678.0,32.7852,32.8238,32.7697,32.7929,369678.0
2017-03-28 14:00:00,42.49,42.5,42.46,42.47,141596.0,32.8006,32.8083,32.7774,32.7852,141596.0
2017-03-28 14:10:00,42.46,42.5,42.46,42.49,365671.0,32.7774,32.8083,32.7774,32.8006,365671.0
2017-03-28 14:20:00,42.49,42.5,42.48,42.5,207309.0,32.8006,32.8083,32.7929,32.8083,207309.0
2017-03-28 14:30:00,42.5,42.53,42.48,42.52,370260.0,32.8083,32.8315,32.7929,32.8238,370260.0
2017-03-28 14:40:00,42.52,42.56,42.52,42.54,172134.0,32.8238,32.8546,32.8238,32.8392,172134.0
2017-03-28 14:50:00,42.54,42.54,42.5,42.51,216243.0,32.8392,32.8392,32.8083,32.816,216243.0
2017-03-28 15:00:00,42.51,42.53,42.49,42.51,217433.0,32.816,32.8315,32.8006,32.816,217433.0
2017-03-28 15:10:00,42.5,42.52,42.49,42.52,227056.0,32.8083,32.8238,32.8006,32.8238,227056.0
2017-03-28 15:20:00,42.52,42.53,42.45,42.46,279822.0,32.8238,32.8315,32.7697,32.7774,279822.0
2017-03-28 15:30:00,42.47,42.5,42.44,42.47,453859.0,32.7852,32.8083,32.762,32.7852,453859.0
2017-03-28 15:40:00,42.47,42.5,42.45,42.46,339334.0,32.7852,32.8083,32.7697,32.7774,339334.0
2017-03-28 15:50:00,42.46,42.47,42.42,42.43,870923.0,32.7774,32.7852,32.7466,32.7543,870923.0
2017-03-29 09:30:00,42.51,42.51,42.3,42.31,343969.0,32.816,32.816,32.6539,32.6617,343969.0
2017-03-29 09:40:00,42.31,42.37,42.29,42.36,369769.0,32.6617,32.708,32.6462,32.7002,369769.0
2017-03-29 09:50:00,42.36,42.49,42.35,42.48,433005.0,32.7002,32.8006,32.6925,32.7929,433005.0
2017-03-29 10:00:00,42.49,42.49,42.41,42.46,272571.0,32.8006,32.8006,32.7388,32.7774,272571.0
2017-03-29 10:10:00,42.45,42.47,42.4,42.44,197381.0,32.7697,32.7852,32.7311,32.762,197381.0
2017-03-29 10:20:00,42.43,42.48,42.42,42.43,222443.0,32.7543,32.7929,32.7466,32.7543,222443.0
2017-03-29 10:30:00,42.43,42.45,42.4,42.41,148387.0,32.7543,32.7697,32.7311,32.7388,148387.0
2017-03-29 10:40:00,42.41,42.42,42.39,42.41,99509.0,32.7388,32.7466,32.7234,32.7388,99509.0
2017-03-29 10:50:00,42.4,42.46,42.4,42.46,190321.0,32.7311,32.7774,32.7311,32.7774,190321.0
2017-03-29 11:00:00,42.46,42.51,42.44,42.51,334216.0,32.7774,32.816,32.762,32.816,334216.0
2017-03-29 11:10:00,42.51,42.53,42.46,42.48,216559.0,32.816,32.8315,32.7774,32.7929,216559.0
2017-03-29 11:20:00,42.48,42.49,42.43,42.44,124106.0,32.7929,32.8006,32.7543,32.762,124106.0
2017-03-29 11:30:00,42.44,42.44,42.37,42.38,224269.0,32.762,32.762,32.708,32.7157,224269.0
2017-03-29 11:40:00,42.38,42.43,42.37,42.43,123811.0,32.7157,32.7543,32.708,32.7543,123811.0
2017-03-29 11:50:00,42.43,42.45,42.4,42.44,121451.0,32.7543,32.7697,32.7311,32.762,121451.0
2017-03-29 12:00:00,42.44,42.49,42.43,42.48,102901.0,32.762,32.8006,32.7543,32.7929,102901.0
2017-03-29 12:10:00,42.47,42.52,42.47,42.52,143389.0,32.7852,32.8238,32.7852,32.8238,143389.0
2017-03-29 12:20:00,42.52,42.52,42.48,42.48,95841.0,32.8238,32.8238,32.7929,32.7929,95841.0
2017-03-29 12:30:00,42.49,42.49,42.46,42.48,178323.0,32.8006,32.8006,32.7774,32.7929,178323.0
2017-03-29 12:40:00,42.48,42.5,42.47,42.47,91897.0,32.7929,32.8083,32.7852,32.7852,91897.0
2017-03-29 12:50:00,42.48,42.48,42.41,42.44,131063.0,32.7929,32.7929,32.7388,32.762,131063.0
2017-03-29 13:00:00,42.43,42.46,42.43,42.46,94327.0,32.7543,32.7774,32.7543,32.7774,94327.0
2017-03-29 13:10:00,42.46,42.5,42.44,42.49,302979.0,32.7774,32.8083,32.762,32.8006,302979.0
2017-03-29 13:20:00,42.49,42.49,42.45,42.46,119589.0,32.8006,32.8006,32.7697,32.7774,119589.0
2017-03-29 13:30:00,42.47,42.48,42.45,42.45,132067.0,32.7852,32.7929,32.7697,32.7697,132067.0
2017-03-29 13:40:00,42.46,42.47,42.43,42.45,96938.0,32.7774,32.7852,32.7543,32.7697,96938.0
2017-03-29 13:50:00,42.45,42.45,42.42,42.44,141486.0,32.7697,32.7697,32.7466,32.762,141486.0
2017-03-29 14:00:00,42.44,42.46,42.42,42.46,194244.0,32.762,32.7774,32.7466,32.7774,194244.0
2017-03-29 14:10:00,42.46,42.48,42.43,42.45,246879.0,32.7774,32.7929,32.7543,32.7697,246879.0
2017-03-29 14:20:00,42.44,42.46,42.44,42.46,80372.0,32.762,32.7774,32.762,32.7774,80372.0
2017-03-29 14:30:00,42.45,42.46,42.42,42.44,157863.0,32.7697,32.7774,32.7466,32.762,157863.0
2017-03-29 14:40:00,42.44,42.46,42.43,42.45,113159.0,32.762,32.7774,32.7543,32.7697,113159.0
2017-03-29 14:50:00,42.44,42.47,42.43,42.46,176414.0,32.762,32.7852,32.7543,32.7774,176414.0
2017-03-29 15:00:00,42.46,42.48,42.45,42.48,123535.0,32.7774,32.7929,32.7697,32.7929,123535.0
2017-03-29 15:10:00,42.48,42.48,42.43,42.44,119904.0,32.7929,32.7929,32.7543,32.762,119904.0
2017-03-29 15:20:00,42.44,42.45,42.43,42.45,140352.0,32.762,32.7697,32.7543,32.7697,140352.0
2017-03-29 15:30:00,42.45,42.45,42.42,42.44,217495.0,32.7697,32.7697,32.7466,32.762,217495.0
2017-03-29 15:40:00,42.44,42.44,42.38,42.4,266077.0,32.762,32.762,32.7157,32.7311,266077.0
2017-03-29 15:50:00,42.39,42.42,42.38,42.41,750174.0,32.7234,32.7466,32.7157,32.7388,750174.0
2017-03-30 09:30:00,42.35,42.36,42.26,42.35,589965.0,32.6925,32.7002,32.6231,32.6925,589965.0
2017-03-30 09:40:00,42.36,42.42,42.34,42.41,265057.0,32.7002,32.7466,32.6848,32.7388,265057.0
2017-03-30 09:50:00,42.41,42.43,42.39,42.41,298696.0,32.7388,32.7543,32.7234,32.7388,298696.0
2017-03-30 10:00:00,42.41,42.51,42.41,42.51,234615.0,32.7388,32.816,32.7388,32.816,234615.0
2017-03-30 10:10:00,42.51,42.53,42.49,42.5,205506.0,32.816,32.8315,32.8006,32.8083,205506.0
2017-03-30 10:20:00,42.5,42.53,42.49,42.52,156621.0,32.8083,32.8315,32.8006,32.8238,156621.0
2017-03-30 10:30:00,42.52,42.52,42.49,42.5,198816.0,32.8238,32.8238,32.8006,32.8083,198816.0
2017-03-30 10:40:00,42.5,42.51,42.46,42.46,691772.0,32.8083,32.816,32.7774,32.7774,691772.0
2017-03-30 10:50:00,42.47,42.54,42.46,42.54,932498.0,32.7852,32.8392,32.7774,32.8392,932498.0
2017-03-30 11:00:00,42.54,42.55,42.51,42.53,285812.0,32.8392,32.8469,32.816,32.8315,285812.0
2017-03-30 11:10:00,42.53,42.53,42.49,42.5,212871.0,32.8315,32.8315,32.8006,32.8083,212871.0
2017-03-30 11:20:00,42.5,42.57,42.49,42.56,231352.0,32.8083,32.8624,32.8006,32.8546,231352.0
2017-03-30 11:30:00,42.55,42.56,42.51,42.53,186155.0,32.8469,32.8546,32.816,32.8315,186155.0
2017-03-30 11:40:00,42.53,42.55,42.5,42.54,323682.0,32.8315,32.8469,32.8083,32.8392,323682.0
2017-03-30 11:50:00,42.54,42.55,42.52,42.52,223104.0,32.8392,32.8469,32.8238,32.8238,223104.0
2017-03-30 12:00:00,42.52,42.55,42.51,42.52,286409.0,32.8238,32.8469,32.816,32.8238,286409.0
2017-03-30 12:10:00,42.51,42.52,42.45,42.47,109334.0,32.816,32.8238,32.7697,32.7852,109334.0
2017-03-30 12:20:00,42.47,42.47,42.45,42.46,87679.0,32.7852,32.7852,32.7697,32.7774,87679.0
2017-03-30 12:30:00,42.46,42.46,42.4,42.42,114259.0,32.7774,32.7774,32.7311,32.7466,114259.0
2017-03-30 12:40:00,42.41,42.43,42.4,42.43,66571.0,32.7388,32.7543,32.7311,32.7543,66571.0
2017-03-30 12:50:00,42.43,42.44,42.41,42.44,107387.0,32.7543,32.762,32.7388,32.762,107387.0
2017-03-30 13:00:00,42.44,42.44,42.41,42.43,135094.0,32.762,32.762,32.7388,32.7543,135094.0
2017-03-30 13:10:00,42.42,42.46,42.42,42.45,157693.0,32.7466,32.7774,32.7466,32.7697,157693.0
2017-03-30 13:20:00,42.44,42.48,42.44,42.48,192288.0,32.762,32.7929,32.762,32.7929,192288.0
2017-03-30 13:30:00,42.48,42.48,42.45,42.47,143145.0,32.7929,32.7929,32.7697,32.7852,143145.0
2017-03-30 13:40:00,42.47,42.51,42.46,42.5,149700.0,32.7852,32.816,32.7774,32.8083,149700.0
2017-03-30 13:50:00,42.5,42.51,42.49,42.5,302720.0,32.8083,32.816,32.8006,32.8083,302720.0
2017-03-30 14:00:00,42.49,42.52,42.49,42.51,206495.0,32.8006,32.8238,32.8006,32.816,206495.0
2017-03-30 14:10:00,42.52,42.52,42.5,42.51,117974.0,32.8238,32.8238,32.8083,32.816,117974.0
2017-03-30 14:20:00,42.51,42.53,42.49,42.51,253286.0,32.816,32.8315,32.8006,32.816,253286.0
2017-03-30 14:30:00,42.51,42.54,42.51,42.53,162800.0,32.816,32.8392,32.816,32.8315,162800.0
2017-03-30 14:40:00,42.52,42.53,42.5,42.52,122957.0,32.8238,32.8315,32.8083,32.8238,122957.0
2017-03-30 14:50:00,42.52,42.55,42.51,42.55,328710.0,32.8238,32.8469,32.816,32.8469,328710.0
2017-03-30 15:00:00,42.55,42.56,42.54,42.55,180678.0,32.8469,32.8546,32.8392,32.8469,180678.0
2017-03-30 15:10:00,42.56,42.56,42.54,42.55,235633.0,32.8546,32.8546,32.8392,32.8469,235633.0
2017-03-30 15:20:00,42.55,42.59,42.54,42.57,320845.0,32.8469,32.8778,32.8392,32.8624,320845.0
2017-03-30 15:30:00,42.58,42.59,42.55,42.59,391633.0,32.8701,32.8778,32.8469,32.8778,391633.0
2017-03-30 15:40:00,42.58,42.62,42.57,42.57,748393.0,32.8701,32.901,32.8624,32.8624,748393.0
2017-03-30 15:50:00,42.58,42.6,42.55,42.58,762316.0,32.8701,32.8855,32.8469,32.8701,762316.0
2017-03-31 09:30:00,42.55,42.65,42.54,42.59,490312.0,32.8469,32.9241,32.8392,32.8778,490312.0
2017-03-31 09:40:00,42.59,42.64,42.59,42.64,168939.0,32.8778,32.9164,32.8778,32.9164,168939.0
2017-03-31 09:50:00,42.64,42.64,42.59,42.6,215829.0,32.9164,32.9164,32.8778,32.8855,215829.0
2017-03-31 10:00:00,42.59,42.65,42.58,42.64,225579.0,32.8778,32.9241,32.8701,32.9164,225579.0
2017-03-31 10:10:00,42.64,42.65,42.59,42.6,147158.0,32.9164,32.9241,32.8778,32.8855,147158.0
2017-03-31 10:20:00,42.6,42.62,42.59,42.6,203551.0,32.8855,32.901,32.8778,32.8855,203551.0
2017-03-31 10:30:00,42.61,42.61,42.58,42.6,199741.0,32.8932,32.8932,32.8701,32.8855,199741.0
2017-03-31 10:40:00,42.6,42.62,42.59,42.61,194404.0,32.8855,32.901,32.8778,32.8932,194404.0
2017-03-31 10:50:00,42.61,42.62,42.58,42.6,97487.0,32.8932,32.901,32.8701,32.8855,97487.0
2017-03-31 11:00:00,42.6,42.62,42.59,42.61,110724.0,32.8855,32.901,32.8778,32.8932,110724.0
2017-03-31 11:10:00,42.61,42.62,42.57,42.57,144351.0,32.8932,32.901,32.8624,32.8624,144351.0
2017-03-31 11:20:00,42.58,42.58,42.54,42.55,332595.0,32.8701,32.8701,32.8392,32.8469,332595.0
2017-03-31 11:30:00,42.55,42.56,42.54,42.55,278013.0,32.8469,32.8546,32.8392,32.8469,278013.0
2017-03-31 11:40:00,42.55,42.6,42.55,42.58,133814.0,32.8469,32.8855,32.8469,32.8701,133814.0
2017-03-31 11:50:00,42.57,42.58,42.56,42.57,47319.0,32.8624,32.8701,32.8546,32.8624,47319.0
2017-03-31 12:00:00,42.57,42.57,42.54,42.55,128909.0,32.8624,32.8624,32.8392,32.8469,128909.0
2017-03-31 12:10:00,42.55,42.58,42.54,42.57,100768.0,32.8469,32.8701,32.8392,32.8624,100768.0
2017-03-31 12:20:00,42.57,42.58,42.55,42.55,67502.0,32.8624,32.8701,32.8469,32.8469,67502.0
2017-03-31 12:30:00,42.56,42.57,42.53,42.54,128683.0,32.8546,32.8624,32.8315,32.8392,128683.0
2017-03-31 12:40:00,42.53,42.56,42.53,42.55,74700.0,32.8315,32.8546,32.8315,32.8469,74700.0
2017-03-31 12:50:00,42.54,42.55,42.51,42.52,149347.0,32.8392,32.8469,32.816,32.8238,149347.0
2017-03-31 13:00:00,42.51,42.55,42.5,42.54,127111.0,32.816,32.8469,32.8083,32.8392,127111.0
2017-03-31 13:10:00,42.54,42.55,42.5,42.5,149966.0,32.8392,32.8469,32.8083,32.8083,149966.0
2017-03-31 13:20:00,42.51,42.54,42.5,42.54,94599.0,32.816,32.8392,32.8083,32.8392,94599.0
2017-03-31 13:30:00,42.54,42.56,42.53,42.53,117952.0,32.8392,32.8546,32.8315,32.8315,117952.0
2017-03-31 13:40:00,42.53,42.55,42.52,42.54,129957.0,32.8315,32.8469,32.8238,32.8392,129957.0
2017-03-31 13:50:00,42.55,42.55,42.52,42.54,110201.0,32.8469,32.8469,32.8238,32.8392,110201.0
2017-03-31 14:00:00,42.54,42.56,42.51,42.51,183100.0,32.8392,32.8546,32.816,32.816,183100.0
2017-03-31 14:10:00,42.52,42.53,42.48,42.51,239341.0,32.8238,32.8315,32.7929,32.816,239341.0
2017-03-31 14:20:00,42.51,42.53,42.5,42.52,105821.0,32.816,32.8315,32.8083,32.8238,105821.0
2017-03-31 14:30:00,42.51,42.52,42.5,42.51,111123.0,32.816,32.8238,32.8083,32.816,111123.0
2017-03-31 14:40:00,42.51,42.53,42.5,42.53,131780.0,32.816,32.8315,32.8083,32.8315,131780.0
2017-03-31 14:50:00,42.53,42.53,42.5,42.51,229779.0,32.8315,32.8315,32.8083,32.816,229779.0
2017-03-31 15:00:00,42.51,42.53,42.49,42.51,402146.0,32.816,32.8315,32.8006,32.816,402146.0
2017-03-31 15:10:00,42.52,42.54,42.51,42.53,118560.0,32.8238,32.8392,32.816,32.8315,118560.0
2017-03-31 15:20:00,42.53,42.53,42.52,42.52,169165.0,32.8315,32.8315,32.8238,32.8238,169165.0
2017-03-31 15:30:00,42.52,42.59,42.52,42.52,537994.0,32.8238,32.8778,32.8238,32.8238,537994.0
2017-03-31 15:40:00,42.52,42.55,42.47,42.48,390842.0,32.8238,32.8469,32.7852,32.7929,390842.0
2017-03-31 15:50:00,42.49,42.5,42.43,42.43,1352600.0,32.8006,32.8083,32.7543,32.7543,1352600.0
2017-04-03 09:30:00,42.58,42.58,42.43,42.44,751621.0,32.8701,32.8701,32.7543,32.762,751621.0
2017-04-03 09:40:00,42.44,42.51,42.4,42.41,508181.0,32.762,32.816,32.7311,32.7388,508181.0
2017-04-03 09:50:00,42.42,42.57,42.4,42.57,363299.0,32.7466,32.8624,32.7311,32.8624,363299.0
2017-04-03 10:00:00,42.57,42.63,42.56,42.59,386764.0,32.8624,32.9087,32.8546,32.8778,386764.0
2017-04-03 10:10:00,42.6,42.6,42.52,42.55,274978.0,32.8855,32.8855,32.8238,32.8469,274978.0
2017-04-03 10:20:00,42.56,42.57,42.51,42.52,192406.0,32.8546,32.8624,32.816,32.8238,192406.0
2017-04-03 10:30:00,42.52,42.59,42.52,42.52,197410.0,32.8238,32.8778,32.8238,32.8238,197410.0
2017-04-03 10:40:00,42.53,42.56,42.51,42.52,197005.0,32.8315,32.8546,32.816,32.8238,197005.0
2017-04-03 10:50:00,42.53,42.54,42.47,42.51,280381.0,32.8315,32.8392,32.7852,32.816,280381.0
2017-04-03 11:00:00,42.51,42.52,42.44,42.45,222405.0,32.816,32.8238,32.762,32.7697,222405.0
2017-04-03 11:10:00,42.46,42.47,42.42,42.43,214399.0,32.7774,32.7852,32.7466,32.7543,214399.0
2017-04-03 11:20:00,42.43,42.47,42.42,42.47,193084.0,32.7543,32.7852,32.7466,32.7852,193084.0
2017-04-03 11:30:00,42.47,42.49,42.4,42.41,294319.0,32.7852,32.8006,32.7311,32.7388,294319.0
2017-04-03 11:40:00,42.41,42.46,42.4,42.43,248354.0,32.7388,32.7774,32.7311,32.7543,248354.0
2017-04-03 11:50:00,42.43,42.43,42.4,42.43,215653.0,32.7543,32.7543,32.7311,32.7543,215653.0
2017-04-03 12:00:00,42.43,42.43,42.36,42.41,218568.0,32.7543,32.7543,32.7002,32.7388,218568.0
2017-04-03 12:10:00,42.41,42.42,42.36,42.37,147385.0,32.7388,32.7466,32.7002,32.708,147385.0
2017-04-03 12:20:00,42.36,42.4,42.36,42.39,97451.0,32.7002,32.7311,32.7002,32.7234,97451.0
2017-04-03 12:30:00,42.39,42.4,42.38,42.39,80215.0,32.7234,32.7311,32.7157,32.7234,80215.0
2017-04-03 12:40:00,42.38,42.41,42.36,42.41,232863.0,32.7157,32.7388,32.7002,32.7388,232863.0
2017-04-03 12:50:00,42.41,42.41,42.35,42.38,178560.0,32.7388,32.7388,32.6925,32.7157,178560.0
2017-04-03 13:00:00,42.37,42.38,42.35,42.35,99870.0,32.708,32.7157,32.6925,32.6925,99870.0
2017-04-03 13:10:00,42.36,42.38,42.33,42.33,142008.0,32.7002,32.7157,32.6771,32.6771,142008.0
2017-04-03 13:20:00,42.33,42.35,42.32,42.34,154631.0,32.6771,32.6925,32.6694,32.6848,154631.0
2017-04-03 13:30:00,42.34,42.34,42.31,42.34,92223.0,32.6848,32.6848,32.6617,32.6848,92223.0
2017-04-03 13:40:00,42.34,42.35,42.33,42.34,122948.0,32.6848,32.6925,32.6771,32.6848,122948.0
2017-04-03 13:50:00,42.34,42.35,42.31,42.31,87847.0,32.6848,32.6925,32.6617,32.6617,87847.0
2017-04-03 14:00:00,42.32,42.34,42.31,42.32,170735.0,32.6694,32.6848,32.6617,32.6694,170735.0
2017-04-03 14:10:00,42.32,42.33,42.28,42.28,421139.0,32.6694,32.6771,32.6385,32.6385,421139.0
2017-04-03 14:20:00,42.28,42.3,42.27,42.3,172010.0,32.6385,32.6539,32.6308,32.6539,172010.0
2017-04-03 14:30:00,42.3,42.33,42.29,42.31,136099.0,32.6539,32.6771,32.6462,32.6617,136099.0
2017-04-03 14:40:00,42.31,42.34,42.31,42.32,131707.0,32.6617,32.6848,32.6617,32.6694,131707.0
2017-04-03 14:50:00,42.32,42.34,42.32,42.34,101593.0,32.6694,32.6848,32.6694,32.6848,101593.0
2017-04-03 15:00:00,42.34,42.39,42.33,42.39,183478.0,32.6848,32.7234,32.6771,32.7234,183478.0
2017-04-03 15:10:00,42.39,42.44,42.38,42.44,281978.0,32.7234,32.762,32.7157,32.762,281978.0
2017-04-03 15:20:00,42.44,42.46,42.43,42.43,169369.0,32.762,32.7774,32.7543,32.7543,169369.0
2017-04-03 15:30:00,42.43,42.44,42.39,42.41,239806.0,32.7543,32.762,32.7234,32.7388,239806.0
2017-04-03 15:40:00,42.41,42.44,42.4,42.44,303054.0,32.7388,32.762,32.7311,32.762,303054.0
2017-04-03 15:50:00,42.44,42.46,42.4,42.42,762354.0,32.762,32.7774,32.7311,32.7466,762354.0
2017-04-04 09:30:00,42.51,42.55,42.43,42.52,726938.0,32.816,32.8469,32.7543,32.8238,726938.0
2017-04-04 09:40:00,42.51,42.52,42.43,42.44,338604.0,32.816,32.8238,32.7543,32.762,338604.0
2017-04-04 09:50:00,42.44,42.45,42.39,42.43,334157.0,32.762,32.7697,32.7234,32.7543,334157.0
2017-04-04 10:00:00,42.43,42.46,42.42,42.45,242045.0,32.7543,32.7774,32.7466,32.7697,242045.0
2017-04-04 10:10:00,42.43,42.44,42.37,42.41,279045.0,32.7543,32.762,32.708,32.7388,279045.0
2017-04-04 10:20:00,42.41,42.41,42.39,42.41,152173.0,32.7388,32.7388,32.7234,32.7388,152173.0
2017-04-04 10:30:00,42.41,42.47,42.39,42.45,278310.0,32.7388,32.7852,32.7234,32.7697,278310.0
2017-04-04 10:40:00,42.46,42.48,42.43,42.43,188037.0,32.7774,32.7929,32.7543,32.7543,188037.0
2017-04-04 10:50:00,42.44,42.49,42.43,42.48,164078.0,32.762,32.8006,32.7543,32.7929,164078.0
2017-04-04 11:00:00,42.49,42.49,42.47,42.48,296074.0,32.8006,32.8006,32.7852,32.7929,296074.0
2017-04-04 11:10:00,42.48,42.5,42.47,42.47,131700.0,32.7929,32.8083,32.7852,32.7852,131700.0
2017-04-04 11:20:00,42.48,42.52,42.47,42.5,172257.0,32.7929,32.8238,32.7852,32.8083,172257.0
2017-04-04 11:30:00,42.5,42.56,42.49,42.54,167356.0,32.8083,32.8546,32.8006,32.8392,167356.0
2017-04-04 11:40:00,42.53,42.54,42.51,42.52,125758.0,32.8315,32.8392,32.816,32.8238,125758.0
2017-04-04 11:50:00,42.52,42.53,42.49,42.53,140891.0,32.8238,32.8315,32.8006,32.8315,140891.0
2017-04-04 12:00:00,42.53,42.54,42.5,42.53,227179.0,32.8315,32.8392,32.8083,32.8315,227179.0
2017-04-04 12:10:00,42.54,42.56,42.53,42.55,151655.0,32.8392,32.8546,32.8315,32.8469,151655.0
2017-04-04 12:20:00,42.55,42.56,42.51,42.52,180874.0,32.8469,32.8546,32.816,32.8238,180874.0
2017-04-04 12:30:00,42.52,42.52,42.49,42.52,78247.0,32.8238,32.8238,32.8006,32.8238,78247.0
2017-04-04 12:40:00,42.52,42.55,42.51,42.53,339022.0,32.8238,32.8469,32.816,32.8315,339022.0
2017-04-04 12:50:00,42.53,42.56,42.52,42.54,179766.0,32.8315,32.8546,32.8238,32.8392,179766.0
2017-04-04 13:00:00,42.54,42.54,42.49,42.49,186887.0,32.8392,32.8392,32.8006,32.8006,186887.0
2017-04-04 13:10:00,42.5,42.5,42.48,42.49,115715.0,32.8083,32.8083,32.7929,32.8006,115715.0
2017-04-04 13:20:00,42.48,42.49,42.46,42.47,94128.0,32.7929,32.8006,32.7774,32.7852,94128.0
2017-04-04 13:30:00,42.47,42.49,42.46,42.48,234921.0,32.7852,32.8006,32.7774,32.7929,234921.0
2017-04-04 13:40:00,42.48,42.54,42.48,42.52,326132.0,32.7929,32.8392,32.7929,32.8238,326132.0
2017-04-04 13:50:00,42.52,42.56,42.51,42.55,124405.0,32.8238,32.8546,32.816,32.8469,124405.0
2017-04-04 14:00:00,42.55,42.56,42.52,42.52,143411.0,32.8469,32.8546,32.8238,32.8238,143411.0
2017-04-04 14:10:00,42.53,42.58,42.52,42.58,119655.0,32.8315,32.8701,32.8238,32.8701,119655.0
2017-04-04 14:20:00,42.57,42.62,42.57,42.62,243659.0,32.8624,32.901,32.8624,32.901,243659.0
2017-04-04 14:30:00,42.62,42.63,42.6,42.61,190687.0,32.901,32.9087,32.8855,32.8932,190687.0
2017-04-04 14:40:00,42.61,42.61,42.6,42.61,177563.0,32.8932,32.8932,32.8855,32.8932,177563.0
2017-04-04 14:50:00,42.61,42.64,42.6,42.63,155524.0,32.8932,32.9164,32.8855,32.9087,155524.0
2017-04-04 15:00:00,42.63,42.63,42.61,42.63,151693.0,32.9087,32.9087,32.8932,32.9087,151693.0
2017-04-04 15:10:00,42.63,42.63,42.6,42.61,272470.0,32.9087,32.9087,32.8855,32.8932,272470.0
2017-04-04 15:20:00,42.61,42.61,42.55,42.55,228690.0,32.8932,32.8932,32.8469,32.8469,228690.0
2017-04-04 15:30:00,42.56,42.6,42.55,42.6,307047.0,32.8546,32.8855,32.8469,32.8855,307047.0
2017-04-04 15:40:00,42.6,42.63,42.59,42.62,253139.0,32.8855,32.9087,32.8778,32.901,253139.0
2017-04-04 15:50:00,42.62,42.69,42.6,42.68,1275039.0,32.901,32.955,32.8855,32.9473,1275039.0
2017-04-05 09:30:00,42.66,42.69,42.53,42.55,594282.0,32.9318,32.955,32.8315,32.8469,594282.0
2017-04-05 09:40:00,42.56,42.6,42.53,42.58,408910.0,32.8546,32.8855,32.8315,32.8701,408910.0
2017-04-05 09:50:00,42.59,42.69,42.53,42.67,256807.0,32.8778,32.955,32.8315,32.9396,256807.0
2017-04-05 10:00:00,42.66,42.74,42.64,42.71,257967.0,32.9318,32.9936,32.9164,32.9704,257967.0
2017-04-05 10:10:00,42.71,42.8,42.7,42.79,323884.0,32.9704,33.0399,32.9627,33.0322,323884.0
2017-04-05 10:20:00,42.8,42.86,42.79,42.81,210811.0,33.0399,33.0862,33.0322,33.0476,210811.0
2017-04-05 10:30:00,42.81,42.85,42.8,42.84,159781.0,33.0476,33.0785,33.0399,33.0708,159781.0
2017-04-05 10:40:00,42.84,42.86,42.79,42.82,236244.0,33.0708,33.0862,33.0322,33.0554,236244.0
2017-04-05 10:50:00,42.81,42.84,42.75,42.75,183226.0,33.0476,33.0708,33.0013,33.0013,183226.0
2017-04-05 11:00:00,42.76,42.81,42.76,42.8,114340.0,33.009,33.0476,33.009,33.0399,114340.0
2017-04-05 11:10:00,42.8,42.84,42.79,42.83,124641.0,33.0399,33.0708,33.0322,33.0631,124641.0
2017-04-05 11:20:00,42.83,42.85,42.77,42.78,261894.0,33.0631,33.0785,33.0168,33.0245,261894.0
2017-04-05 11:30:00,42.78,42.8,42.73,42.73,219764.0,33.0245,33.0399,32.9859,32.9859,219764.0
2017-04-05 11:40:00,42.73,42.75,42.71,42.72,181227.0,32.9859,33.0013,32.9704,32.9782,181227.0
2017-04-05 11:50:00,42.73,42.75,42.72,42.75,86034.0,32.9859,33.0013,32.9782,33.0013,86034.0
2017-04-05 12:00:00,42.75,42.77,42.72,42.73,126236.0,33.0013,33.0168,32.9782,32.9859,126236.0
2017-04-05 12:10:00,42.73,42.77,42.72,42.77,83256.0,32.9859,33.0168,32.9782,33.0168,83256.0
2017-04-05 12:20:00,42.77,42.79,42.75,42.75,106930.0,33.0168,33.0322,33.0013,33.0013,106930.0
2017-04-05 12:30:00,42.76,42.76,42.72,42.73,134285.0,33.009,33.009,32.9782,32.9859,134285.0
2017-04-05 12:40:00,42.73,42.74,42.71,42.74,102442.0,32.9859,32.9936,32.9704,32.9936,102442.0
2017-04-05 12:50:00,42.73,42.76,42.72,42.73,93362.0,32.9859,33.009,32.9782,32.9859,93362.0
2017-04-05 13:00:00,42.73,42.76,42.72,42.73,123841.0,32.9859,33.009,32.9782,32.9859,123841.0
2017-04-05 13:10:00,42.72,42.74,42.72,42.74,56112.0,32.9782,32.9936,32.9782,32.9936,56112.0
2017-04-05 13:20:00,42.73,42.75,42.72,42.75,70766.0,32.9859,33.0013,32.9782,33.0013,70766.0
2017-04-05 13:30:00,42.75,42.76,42.73,42.76,182141.0,33.0013,33.009,32.9859,33.009,182141.0
2017-04-05 13:40:00,42.75,42.76,42.72,42.72,91969.0,33.0013,33.009,32.9782,32.9782,91969.0
2017-04-05 13:50:00,42.73,42.76,42.72,42.73,100410.0,32.9859,33.009,32.9782,32.9859,100410.0
2017-04-05 14:00:00,42.73,42.74,42.64,42.7,226000.0,32.9859,32.9936,32.9164,32.9627,226000.0
2017-04-05 14:10:00,42.71,42.73,42.68,42.69,107888.0,32.9704,32.9859,32.9473,32.955,107888.0
2017-04-05 14:20:00,42.68,42.72,42.68,42.72,122193.0,32.9473,32.9782,32.9473,32.9782,122193.0
2017-04-05 14:30:00,42.72,42.72,42.64,42.65,171130.0,32.9782,32.9782,32.9164,32.9241,171130.0
2017-04-05 14:40:00,42.65,42.7,42.64,42.67,195203.0,32.9241,32.9627,32.9164,32.9396,195203.0
2017-04-05 14:50:00,42.67,42.67,42.62,42.65,337456.0,32.9396,32.9396,32.901,32.9241,337456.0
2017-04-05 15:00:00,42.65,42.71,42.64,42.69,170257.0,32.9241,32.9704,32.9164,32.955,170257.0
2017-04-05 15:10:00,42.69,42.69,42.63,42.65,195034.0,32.955,32.955,32.9087,32.9241,195034.0
2017-04-05 15:20:00,42.65,42.65,42.57,42.6,402564.0,32.9241,32.9241,32.8624,32.8855,402564.0
2017-04-05 15:30:00,42.61,42.61,42.53,42.58,268404.0,32.8932,32.8932,32.8315,32.8701,268404.0
2017-04-05 15:40:00,42.58,42.59,42.54,42.58,500613.0,32.8701,32.8778,32.8392,32.8701,500613.0
2017-04-05 15:50:00,42.58,42.63,42.55,42.56,675684.0,32.8701,32.9087,32.8469,32.8546,675684.0
2017-04-06 09:30:00,42.56,42.59,42.47,42.58,425568.0,32.8546,32.8778,32.7852,32.8701,425568.0
2017-04-06 09:40:00,42.57,42.6,42.5,42.55,205223.0,32.8624,32.8855,32.8083,32.8469,205223.0
2017-04-06 09:50:00,42.55,42.67,42.55,42.65,348809.0,32.8469,32.9396,32.8469,32.9241,348809.0
2017-04-06 10:00:00,42.65,42.66,42.57,42.58,319622.0,32.9241,32.9318,32.8624,32.8701,319622.0
2017-04-06 10:10:00,42.58,42.58,42.52,42.54,232521.0,32.8701,32.8701,32.8238,32.8392,232521.0
2017-04-06 10:20:00,42.53,42.61,42.53,42.58,172838.0,32.8315,32.8932,32.8315,32.8701,172838.0
2017-04-06 10:30:00,42.58,42.61,42.55,42.58,317463.0,32.8701,32.8932,32.8469,32.8701,317463.0
2017-04-06 10:40:00,42.58,42.61,42.54,42.57,346507.0,32.8701,32.8932,32.8392,32.8624,346507.0
2017-04-06 10:50:00,42.57,42.59,42.56,42.59,192619.0,32.8624,32.8778,32.8546,32.8778,192619.0
2017-04-06 11:00:00,42.59,42.59,42.55,42.57,119712.0,32.8778,32.8778,32.8469,32.8624,119712.0
2017-04-06 11:10:00,42.57,42.58,42.55,42.56,128442.0,32.8624,32.8701,32.8469,32.8546,128442.0
2017-04-06 11:20:00,42.55,42.56,42.52,42.55,146654.0,32.8469,32.8546,32.8238,32.8469,146654.0
2017-04-06 11:30:00,42.55,42.61,42.54,42.6,201876.0,32.8469,32.8932,32.8392,32.8855,201876.0
2017-04-06 11:40:00,42.61,42.63,42.57,42.59,188847.0,32.8932,32.9087,32.8624,32.8778,188847.0
2017-04-06 11:50:00,42.59,42.62,42.58,42.62,145718.0,32.8778,32.901,32.8701,32.901,145718.0
2017-04-06 12:00:00,42.62,42.65,42.61,42.64,206355.0,32.901,32.9241,32.8932,32.9164,206355.0
2017-04-06 12:10:00,42.64,42.69,42.63,42.69,339134.0,32.9164,32.955,32.9087,32.955,339134.0
2017-04-06 12:20:00,42.69,42.69,42.65,42.65,231318.0,32.955,32.955,32.9241,32.9241,231318.0
2017-04-06 12:30:00,42.66,42.66,42.61,42.63,191436.0,32.9318,32.9318,32.8932,32.9087,191436.0
2017-04-06 12:40:00,42.63,42.65,42.6,42.63,501900.0,32.9087,32.9241,32.8855,32.9087,501900.0
2017-04-06 12:50:00,42.63,42.64,42.61,42.62,294091.0,32.9087,32.9164,32.8932,32.901,294091.0
2017-04-06 13:00:00,42.62,42.65,42.61,42.65,146452.0,32.901,32.9241,32.8932,32.9241,146452.0
2017-04-06 13:10:00,42.65,42.68,42.64,42.66,234621.0,32.9241,32.9473,32.9164,32.9318,234621.0
2017-04-06 13:20:00,42.66,42.73,42.66,42.72,239025.0,32.9318,32.9859,32.9318,32.9782,239025.0
2017-04-06 13:30:00,42.72,42.76,42.71,42.74,344671.0,32.9782,33.009,32.9704,32.9936,344671.0
2017-04-06 13:40:00,42.73,42.73,42.7,42.71,159936.0,32.9859,32.9859,32.9627,32.9704,159936.0
2017-04-06 13:50:00,42.72,42.73,42.69,42.7,147096.0,32.9782,32.9859,32.955,32.9627,147096.0
2017-04-06 14:00:00,42.69,42.71,42.68,42.7,205105.0,32.955,32.9704,32.9473,32.9627,205105.0
2017-04-06 14:10:00,42.7,42.71,42.69,42.71,186962.0,32.9627,32.9704,32.955,32.9704,186962.0
2017-04-06 14:20:00,42.7,42.73,42.7,42.71,128549.0,32.9627,32.9859,32.9627,32.9704,128549.0
2017-04-06 14:30:00,42.71,42.71,42.68,42.7,137349.0,32.9704,32.9704,32.9473,32.9627,137349.0
2017-04-06 14:40:00,42.7,42.71,42.66,42.67,401645.0,32.9627,32.9704,32.9318,32.9396,401645.0
2017-04-06 14:50:00,42.66,42.67,42.61,42.62,284519.0,32.9318,32.9396,32.8932,32.901,284519.0
2017-04-06 15:00:00,42.61,42.66,42.61,42.66,174583.0,32.8932,32.9318,32.8932,32.9318,174583.0
2017-04-06 15:10:00,42.66,42.71,42.64,42.7,352316.0,32.9318,32.9704,32.9164,32.9627,352316.0
2017-04-06 15:20:00,42.69,42.72,42.68,42.71,339105.0,32.955,32.9782,32.9473,32.9704,339105.0
2017-04-06 15:30:00,42.71,42.71,42.62,42.67,380955.0,32.9704,32.9704,32.901,32.9396,380955.0
2017-04-06 15:40:00,42.67,42.67,42.61,42.62,437245.0,32.9396,32.9396,32.8932,32.901,437245.0
2017-04-06 15:50:00,42.61,42.68,42.61,42.67,1520512.0,32.8932,32.9473,32.8932,32.9396,1520512.0
2017-04-07 09:30:00,42.64,42.69,42.57,42.67,397329.0,32.9164,32.955,32.8624,32.9396,397329.0
2017-04-07 09:40:00,42.67,42.72,42.64,42.68,302390.0,32.9396,32.9782,32.9164,32.9473,302390.0
2017-04-07 09:50:00,42.68,42.69,42.59,42.62,208685.0,32.9473,32.955,32.8778,32.901,208685.0
2017-04-07 10:00:00,42.62,42.64,42.59,42.63,193192.0,32.901,32.9164,32.8778,32.9087,193192.0
2017-04-07 10:10:00,42.63,42.67,42.62,42.66,259778.0,32.9087,32.9396,32.901,32.9318,259778.0
2017-04-07 10:20:00,42.66,42.69,42.62,42.68,175551.0,32.9318,32.955,32.901,32.9473,175551.0
2017-04-07 10:30:00,42.68,42.69,42.59,42.6,210167.0,32.9473,32.955,32.8778,32.8855,210167.0
2017-04-07 10:40:00,42.6,42.63,42.56,42.61,330935.0,32.8855,32.9087,32.8546,32.8932,330935.0
2017-04-07 10:50:00,42.61,42.63,42.6,42.63,113822.0,32.8932,32.9087,32.8855,32.9087,113822.0
2017-04-07 11:00:00,42.62,42.65,42.62,42.64,187186.0,32.901,32.9241,32.901,32.9164,187186.0
2017-04-07 11:10:00,42.64,42.64,42.58,42.59,215890.0,32.9164,32.9164,32.8701,32.8778,215890.0
2017-04-07 11:20:00,42.59,42.61,42.55,42.59,197350.0,32.8778,32.8932,32.8469,32.8778,197350.0
2017-04-07 11:30:00,42.6,42.63,42.58,42.59,193252.0,32.8855,32.9087,32.8701,32.8778,193252.0
2017-04-07 11:40:00,42.59,42.6,42.53,42.54,285754.0,32.8778,32.8855,32.8315,32.8392,285754.0
2017-04-07 11:50:00,42.55,42.6,42.54,42.59,257146.0,32.8469,32.8855,32.8392,32.8778,257146.0
2017-04-07 12:00:00,42.6,42.6,42.54,42.55,172720.0,32.8855,32.8855,32.8392,32.8469,172720.0
2017-04-07 12:10:00,42.56,42.61,42.55,42.59,346489.0,32.8546,32.8932,32.8469,32.8778,346489.0
2017-04-07 12:20:00,42.6,42.6,42.52,42.55,159852.0,32.8855,32.8855,32.8238,32.8469,159852.0
2017-04-07 12:30:00,42.55,42.58,42.55,42.57,108661.0,32.8469,32.8701,32.8469,32.8624,108661.0
2017-04-07 12:40:00,42.56,42.57,42.55,42.57,204746.0,32.8546,32.8624,32.8469,32.8624,204746.0
2017-04-07 12:50:00,42.56,42.57,42.53,42.55,166916.0,32.8546,32.8624,32.8315,32.8469,166916.0
2017-04-07 13:00:00,42.55,42.56,42.51,42.56,231354.0,32.8469,32.8546,32.816,32.8546,231354.0
2017-04-07 13:10:00,42.56,42.61,42.55,42.59,255206.0,32.8546,32.8932,32.8469,32.8778,255206.0
2017-04-07 13:20:00,42.59,42.68,42.59,42.66,177707.0,32.8778,32.9473,32.8778,32.9318,177707.0
2017-04-07 13:30:00,42.66,42.69,42.64,42.69,304593.0,32.9318,32.955,32.9164,32.955,304593.0
2017-04-07 13:40:00,42.69,42.7,42.66,42.67,262793.0,32.955,32.9627,32.9318,32.9396,262793.0
2017-04-07 13:50:00,42.67,42.68,42.65,42.66,133444.0,32.9396,32.9473,32.9241,32.9318,133444.0
2017-04-07 14:00:00,42.66,42.68,42.65,42.66,182817.0,32.9318,32.9473,32.9241,32.9318,182817.0
2017-04-07 14:10:00,42.65,42.68,42.65,42.68,161951.0,32.9241,32.9473,32.9241,32.9473,161951.0
2017-04-07 14:20:00,42.68,42.7,42.67,42.7,188249.0,32.9473,32.9627,32.9396,32.9627,188249.0
2017-04-07 14:30:00,42.69,42.72,42.69,42.7,352309.0,32.955,32.9782,32.955,32.9627,352309.0
2017-04-07 14:40:00,42.71,42.74,42.69,42.73,262660.0,32.9704,32.9936,32.955,32.9859,262660.0
2017-04-07 14:50:00,42.72,42.73,42.69,42.7,168569.0,32.9782,32.9859,32.955,32.9627,168569.0
2017-04-07 15:00:00,42.7,42.71,42.69,42.7,242485.0,32.9627,32.9704,32.955,32.9627,242485.0
2017-04-07 15:10:00,42.7,42.7,42.67,42.69,138896.0,32.9627,32.9627,32.9396,32.955,138896.0
2017-04-07 15:20:00,42.69,42.69,42.63,42.64,258636.0,32.955,32.955,32.9087,32.9164,258636.0
2017-04-07 15:30:00,42.64,42.65,42.6,42.63,256632.0,32.9164,32.9241,32.8855,32.9087,256632.0
2017-04-07 15:40:00,42.63,42.64,42.59,42.64,236855.0,32.9087,32.9164,32.8778,32.9164,236855.0
2017-04-07 15:50:00,42.63,42.66,42.61,42.63,913643.0,32.9087,32.9318,32.8932,32.9087,913643.0
2017-04-10 09:30:00,42.73,42.74,42.61,42.68,475954.0,32.9859,32.9936,32.8932,32.9473,475954.0
2017-04-10 09:40:00,42.69,42.74,42.65,42.71,251040.0,32.955,32.9936,32.9241,32.9704,251040.0
2017-04-10 09:50:00,42.72,42.73,42.68,42.73,154848.0,32.9782,32.9859,32.9473,32.9859,154848.0
2017-04-10 10:00:00,42.73,42.76,42.67,42.72,254786.0,32.9859,33.009,32.9396,32.9782,254786.0
2017-04-10 10:10:00,42.72,42.76,42.71,42.74,125774.0,32.9782,33.009,32.9704,32.9936,125774.0
2017-04-10 10:20:00,42.75,42.76,42.72,42.76,108694.0,33.0013,33.009,32.9782,33.009,108694.0
2017-04-10 10:30:00,42.75,42.77,42.72,42.73,207022.0,33.0013,33.0168,32.9782,32.9859,207022.0
2017-04-10 10:40:00,42.72,42.74,42.71,42.72,135214.0,32.9782,32.9936,32.9704,32.9782,135214.0
2017-04-10 10:50:00,42.71,42.75,42.71,42.74,117662.0,32.9704,33.0013,32.9704,32.9936,117662.0
2017-04-10 11:00:00,42.74,42.75,42.7,42.71,266621.0,32.9936,33.0013,32.9627,32.9704,266621.0
2017-04-10 11:10:00,42.72,42.73,42.7,42.72,93949.0,32.9782,32.9859,32.9627,32.9782,93949.0
2017-04-10 11:20:00,42.72,42.73,42.69,42.71,97047.0,32.9782,32.9859,32.955,32.9704,97047.0
2017-04-10 11:30:00,42.72,42.73,42.61,42.61,390957.0,32.9782,32.9859,32.8932,32.8932,390957.0
2017-04-10 11:40:00,42.62,42.66,42.59,42.65,450784.0,32.901,32.9318,32.8778,32.9241,450784.0
2017-04-10 11:50:00,42.65,42.67,42.62,42.64,364310.0,32.9241,32.9396,32.901,32.9164,364310.0
2017-04-10 12:00:00,42.64,42.64,42.61,42.61,153077.0,32.9164,32.9164,32.8932,32.8932,153077.0
2017-04-10 12:10:00,42.61,42.62,42.55,42.58,151373.0,32.8932,32.901,32.8469,32.8701,151373.0
2017-04-10 12:20:00,42.59,42.61,42.57,42.59,206754.0,32.8778,32.8932,32.8624,32.8778,206754.0
2017-04-10 12:30:00,42.59,42.66,42.58,42.63,166246.0,32.8778,32.9318,32.8701,32.9087,166246.0
2017-04-10 12:40:00,42.63,42.64,42.6,42.61,159987.0,32.9087,32.9164,32.8855,32.8932,159987.0
2017-04-10 12:50:00,42.62,42.69,42.61,42.69,170824.0,32.901,32.955,32.8932,32.955,170824.0
2017-04-10 13:00:00,42.69,42.7,42.67,42.68,61666.0,32.955,32.9627,32.9396,32.9473,61666.0
2017-04-10 13:10:00,42.68,42.68,42.65,42.65,69626.0,32.9473,32.9473,32.9241,32.9241,69626.0
2017-04-10 13:20:00,42.65,42.68,42.65,42.66,65481.0,32.9241,32.9473,32.9241,32.9318,65481.0
2017-04-10 13:30:00,42.67,42.69,42.63,42.65,146577.0,32.9396,32.955,32.9087,32.9241,146577.0
2017-04-10 13:40:00,42.65,42.67,42.64,42.67,91553.0,32.9241,32.9396,32.9164,32.9396,91553.0
2017-04-10 13:50:00,42.66,42.69,42.65,42.68,169536.0,32.9318,32.955,32.9241,32.9473,169536.0
2017-04-10 14:00:00,42.68,42.68,42.62,42.68,131331.0,32.9473,32.9473,32.901,32.9473,131331.0
2017-04-10 14:10:00,42.68,42.72,42.67,42.72,126941.0,32.9473,32.9782,32.9396,32.9782,126941.0
2017-04-10 14:20:00,42.72,42.74,42.69,42.7,71643.0,32.9782,32.9936,32.955,32.9627,71643.0
2017-04-10 14:30:00,42.7,42.72,42.69,42.72,76312.0,32.9627,32.9782,32.955,32.9782,76312.0
2017-04-10 14:40:00,42.72,42.76,42.7,42.76,204925.0,32.9782,33.009,32.9627,33.009,204925.0
2017-04-10 14:50:00,42.76,42.78,42.75,42.78,138085.0,33.009,33.0245,33.0013,33.0245,138085.0
2017-04-10 15:00:00,42.78,42.8,42.77,42.77,186866.0,33.0245,33.0399,33.0168,33.0168,186866.0
2017-04-10 15:10:00,42.78,42.79,42.75,42.76,197742.0,33.0245,33.0322,33.0013,33.009,197742.0
2017-04-10 15:20:00,42.75,42.76,42.71,42.75,147994.0,33.0013,33.009,32.9704,33.0013,147994.0
2017-04-10 15:30:00,42.75,42.76,42.71,42.76,205021.0,33.0013,33.009,32.9704,33.009,205021.0
2017-04-10 15:40:00,42.76,42.76,42.71,42.73,311215.0,33.009,33.009,32.9704,32.9859,311215.0
2017-04-10 15:50:00,42.72,42.73,42.68,42.69,579738.0,32.9782,32.9859,32.9473,32.955,579738.0
2017-04-11 09:30:00,42.68,42.75,42.6,42.67,418009.0,32.9473,33.0013,32.8855,32.9396,418009.0
2017-04-11 09:40:00,42.67,42.67,42.62,42.64,324556.0,32.9396,32.9396,32.901,32.9164,324556.0
2017-04-11 09:50:00,42.65,42.66,42.62,42.66,204399.0,32.9241,32.9318,32.901,32.9318,204399.0
2017-04-11 10:00:00,42.65,42.66,42.61,42.63,226806.0,32.9241,32.9318,32.8932,32.9087,226806.0
2017-04-11 10:10:00,42.63,42.64,42.58,42.62,326473.0,32.9087,32.9164,32.8701,32.901,326473.0
2017-04-11 10:20:00,42.62,42.69,42.6,42.67,184950.0,32.901,32.955,32.8855,32.9396,184950.0
2017-04-11 10:30:00,42.67,42.68,42.56,42.6,172228.0,32.9396,32.9473,32.8546,32.8855,172228.0
2017-04-11 10:40:00,42.6,42.62,42.55,42.6,190034.0,32.8855,32.901,32.8469,32.8855,190034.0
2017-04-11 10:50:00,42.61,42.61,42.56,42.59,151147.0,32.8932,32.8932,32.8546,32.8778,151147.0
2017-04-11 11:00:00,42.59,42.62,42.56,42.56,92029.0,32.8778,32.901,32.8546,32.8546,92029.0
2017-04-11 11:10:00,42.57,42.61,42.54,42.6,113289.0,32.8624,32.8932,32.8392,32.8855,113289.0
2017-04-11 11:20:00,42.6,42.6,42.52,42.53,170602.0,32.8855,32.8855,32.8238,32.8315,170602.0
2017-04-11 11:30:00,42.53,42.58,42.52,42.57,164634.0,32.8315,32.8701,32.8238,32.8624,164634.0
2017-04-11 11:40:00,42.57,42.57,42.51,42.53,114953.0,32.8624,32.8624,32.816,32.8315,114953.0
2017-04-11 11:50:00,42.52,42.54,42.52,42.54,104251.0,32.8238,32.8392,32.8238,32.8392,104251.0
2017-04-11 12:00:00,42.54,42.56,42.52,42.55,158396.0,32.8392,32.8546,32.8238,32.8469,158396.0
2017-04-11 12:10:00,42.55,42.61,42.54,42.6,103015.0,32.8469,32.8932,32.8392,32.8855,103015.0
2017-04-11 12:20:00,42.6,42.63,42.59,42.62,75564.0,32.8855,32.9087,32.8778,32.901,75564.0
2017-04-11 12:30:00,42.62,42.64,42.61,42.63,85310.0,32.901,32.9164,32.8932,32.9087,85310.0
2017-04-11 12:40:00,42.62,42.64,42.61,42.63,76485.0,32.901,32.9164,32.8932,32.9087,76485.0
2017-04-11 12:50:00,42.63,42.65,42.62,42.65,91542.0,32.9087,32.9241,32.901,32.9241,91542.0
2017-04-11 13:00:00,42.65,42.67,42.64,42.65,129993.0,32.9241,32.9396,32.9164,32.9241,129993.0
2017-04-11 13:10:00,42.66,42.66,42.63,42.65,87115.0,32.9318,32.9318,32.9087,32.9241,87115.0
2017-04-11 13:20:00,42.65,42.66,42.64,42.65,69875.0,32.9241,32.9318,32.9164,32.9241,69875.0
2017-04-11 13:30:00,42.65,42.68,42.64,42.67,201556.0,32.9241,32.9473,32.9164,32.9396,201556.0
2017-04-11 13:40:00,42.67,42.68,42.61,42.63,166827.0,32.9396,32.9473,32.8932,32.9087,166827.0
2017-04-11 13:50:00,42.63,42.65,42.62,42.65,79018.0,32.9087,32.9241,32.901,32.9241,79018.0
2017-04-11 14:00:00,42.65,42.68,42.64,42.68,123899.0,32.9241,32.9473,32.9164,32.9473,123899.0
2017-04-11 14:10:00,42.68,42.68,42.61,42.65,132262.0,32.9473,32.9473,32.8932,32.9241,132262.0
2017-04-11 14:20:00,42.65,42.67,42.64,42.66,69354.0,32.9241,32.9396,32.9164,32.9318,69354.0
2017-04-11 14:30:00,42.66,42.68,42.65,42.66,116287.0,32.9318,32.9473,32.9241,32.9318,116287.0
2017-04-11 14:40:00,42.66,42.7,42.65,42.7,217039.0,32.9318,32.9627,32.9241,32.9627,217039.0
2017-04-11 14:50:00,42.7,42.72,42.68,42.68,122553.0,32.9627,32.9782,32.9473,32.9473,122553.0
2017-04-11 15:00:00,42.69,42.7,42.63,42.66,274100.0,32.955,32.9627,32.9087,32.9318,274100.0
2017-04-11 15:10:00,42.67,42.67,42.62,42.65,294359.0,32.9396,32.9396,32.901,32.9241,294359.0
2017-04-11 15:20:00,42.65,42.65,42.63,42.63,182920.0,32.9241,32.9241,32.9087,32.9087,182920.0
2017-04-11 15:30:00,42.63,42.69,42.62,42.69,171236.0,32.9087,32.955,32.901,32.955,171236.0
2017-04-11 15:40:00,42.69,42.69,42.64,42.66,310996.0,32.955,32.955,32.9164,32.9318,310996.0
2017-04-11 15:50:00,42.66,42.67,42.62,42.67,814158.0,32.9318,32.9396,32.901,32.9396,814158.0
2017-04-12 09:30:00,42.54,42.7,42.51,42.65,600645.0,32.8392,32.9627,32.816,32.9241,600645.0
2017-04-12 09:40:00,42.65,42.73,42.64,42.72,228377.0,32.9241,32.9859,32.9164,32.9782,228377.0
2017-04-12 09:50:00,42.73,42.8,42.71,42.79,296988.0,32.9859,33.0399,32.9704,33.0322,296988.0
2017-04-12 10:00:00,42.8,42.87,42.77,42.86,228718.0,33.0399,33.0939,33.0168,33.0862,228718.0
2017-04-12 10:10:00,42.86,42.93,42.85,42.93,330636.0,33.0862,33.1403,33.0785,33.1403,330636.0
2017-04-12 10:20:00,42.92,42.94,42.9,42.94,259717.0,33.1325,33.148,33.1171,33.148,259717.0
2017-04-12 10:30:00,42.94,42.95,42.9,42.92,248507.0,33.148,33.1557,33.1171,33.1325,248507.0
2017-04-12 10:40:00,42.93,42.96,42.88,42.96,255627.0,33.1403,33.1634,33.1017,33.1634,255627.0
2017-04-12 10:50:00,42.96,42.98,42.92,42.97,243202.0,33.1634,33.1789,33.1325,33.1711,243202.0
2017-04-12 11:00:00,42.96,42.99,42.95,42.97,225873.0,33.1634,33.1866,33.1557,33.1711,225873.0
2017-04-12 11:10:00,42.96,42.99,42.94,42.95,241363.0,33.1634,33.1866,33.148,33.1557,241363.0
2017-04-12 11:20:00,42.95,42.98,42.94,42.97,230177.0,33.1557,33.1789,33.148,33.1711,230177.0
2017-04-12 11:30:00,42.97,42.98,42.92,42.94,220006.0,33.1711,33.1789,33.1325,33.148,220006.0
2017-04-12 11:40:00,42.94,42.98,42.91,42.98,286517.0,33.148,33.1789,33.1248,33.1789,286517.0
2017-04-12 11:50:00,42.97,42.99,42.93,42.96,362473.0,33.1711,33.1866,33.1403,33.1634,362473.0
2017-04-12 12:00:00,42.96,42.96,42.91,42.93,310249.0,33.1634,33.1634,33.1248,33.1403,310249.0
2017-04-12 12:10:00,42.93,42.95,42.92,42.95,121298.0,33.1403,33.1557,33.1325,33.1557,121298.0
2017-04-12 12:20:00,42.96,42.98,42.92,42.97,151994.0,33.1634,33.1789,33.1325,33.1711,151994.0
2017-04-12 12:30:00,42.97,42.99,42.96,42.97,177746.0,33.1711,33.1866,33.1634,33.1711,177746.0
2017-04-12 12:40:00,42.97,42.99,42.96,42.98,141268.0,33.1711,33.1866,33.1634,33.1789,141268.0
2017-04-12 12:50:00,42.98,42.98,42.93,42.94,221186.0,33.1789,33.1789,33.1403,33.148,221186.0
2017-04-12 13:00:00,42.94,42.97,42.93,42.93,146571.0,33.148,33.1711,33.1403,33.1403,146571.0
2017-04-12 13:10:00,42.94,42.95,42.91,42.91,113350.0,33.148,33.1557,33.1248,33.1248,113350.0
2017-04-12 13:20:00,42.91,42.92,42.86,42.89,199683.0,33.1248,33.1325,33.0862,33.1094,199683.0
2017-04-12 13:30:00,42.88,42.91,42.87,42.91,136897.0,33.1017,33.1248,33.0939,33.1248,136897.0
2017-04-12 13:40:00,42.91,42.95,42.88,42.9,162622.0,33.1248,33.1557,33.1017,33.1171,162622.0
2017-04-12 13:50:00,42.9,42.96,42.86,42.96,191635.0,33.1171,33.1634,33.0862,33.1634,191635.0
2017-04-12 14:00:00,42.96,42.96,42.91,42.93,164836.0,33.1634,33.1634,33.1248,33.1403,164836.0
2017-04-12 14:10:00,42.93,42.94,42.91,42.91,79478.0,33.1403,33.148,33.1248,33.1248,79478.0
2017-04-12 14:20:00,42.91,42.94,42.9,42.94,103110.0,33.1248,33.148,33.1171,33.148,103110.0
2017-04-12 14:30:00,42.94,42.96,42.91,42.91,178125.0,33.148,33.1634,33.1248,33.1248,178125.0
2017-04-12 14:40:00,42.91,42.92,42.89,42.89,131529.0,33.1248,33.1325,33.1094,33.1094,131529.0
2017-04-12 14:50:00,42.89,42.92,42.87,42.9,206309.0,33.1094,33.1325,33.0939,33.1171,206309.0
2017-04-12 15:00:00,42.9,42.93,42.9,42.92,145746.0,33.1171,33.1403,33.1171,33.1325,145746.0
2017-04-12 15:10:00,42.93,42.94,42.91,42.93,219094.0,33.1403,33.148,33.1248,33.1403,219094.0
2017-04-12 15:20:00,42.93,42.98,42.92,42.95,280838.0,33.1403,33.1789,33.1325,33.1557,280838.0
2017-04-12 15:30:00,42.95,42.96,42.94,42.94,405561.0,33.1557,33.1634,33.148,33.148,405561.0
2017-04-12 15:40:00,42.94,42.96,42.89,42.93,681593.0,33.148,33.1634,33.1094,33.1403,681593.0
2017-04-12 15:50:00,42.93,42.97,42.93,42.94,1233808.0,33.1403,33.1711,33.1403,33.148,1233808.0
2017-04-13 09:30:00,42.87,42.94,42.82,42.84,661194.0,33.0939,33.148,33.0554,33.0708,661194.0
2017-04-13 09:40:00,42.83,42.88,42.78,42.8,311946.0,33.0631,33.1017,33.0245,33.0399,311946.0
2017-04-13 09:50:00,42.8,42.84,42.78,42.83,202926.0,33.0399,33.0708,33.0245,33.0631,202926.0
2017-04-13 10:00:00,42.83,42.86,42.8,42.81,401368.0,33.0631,33.0862,33.0399,33.0476,401368.0
2017-04-13 10:10:00,42.8,42.85,42.78,42.84,127332.0,33.0399,33.0785,33.0245,33.0708,127332.0
2017-04-13 10:20:00,42.85,42.89,42.84,42.88,169471.0,33.0785,33.1094,33.0708,33.1017,169471.0
2017-04-13 10:30:00,42.88,42.9,42.86,42.9,92415.0,33.1017,33.1171,33.0862,33.1171,92415.0
2017-04-13 10:40:00,42.9,42.92,42.89,42.92,146776.0,33.1171,33.1325,33.1094,33.1325,146776.0
2017-04-13 10:50:00,42.91,42.96,42.91,42.94,154358.0,33.1248,33.1634,33.1248,33.148,154358.0
2017-04-13 11:00:00,42.93,42.95,42.93,42.95,85258.0,33.1403,33.1557,33.1403,33.1557,85258.0
2017-04-13 11:10:00,42.95,42.96,42.94,42.96,98781.0,33.1557,33.1634,33.148,33.1634,98781.0
2017-04-13 11:20:00,42.96,42.98,42.95,42.98,120665.0,33.1634,33.1789,33.1557,33.1789,120665.0
2017-04-13 11:30:00,42.98,43.0,42.96,42.99,313488.0,33.1789,33.1943,33.1634,33.1866,313488.0
2017-04-13 11:40:00,42.99,43.0,42.99,43.0,87620.0,33.1866,33.1943,33.1866,33.1943,87620.0
2017-04-13 11:50:00,43.0,43.04,42.99,43.04,551043.0,33.1943,33.2252,33.1866,33.2252,551043.0
2017-04-13 12:00:00,43.04,43.08,43.03,43.06,307810.0,33.2252,33.2561,33.2175,33.2406,307810.0
2017-04-13 12:10:00,43.07,43.07,43.01,43.04,242305.0,33.2483,33.2483,33.202,33.2252,242305.0
2017-04-13 12:20:00,43.04,43.04,43.0,43.02,130774.0,33.2252,33.2252,33.1943,33.2097,130774.0
2017-04-13 12:30:00,43.01,43.03,42.97,42.99,211389.0,33.202,33.2175,33.1711,33.1866,211389.0
2017-04-13 12:40:00,43.0,43.0,42.95,42.95,113591.0,33.1943,33.1943,33.1557,33.1557,113591.0
2017-04-13 12:50:00,42.96,43.0,42.95,42.99,101708.0,33.1634,33.1943,33.1557,33.1866,101708.0
2017-04-13 13:00:00,42.98,42.99,42.93,42.96,112293.0,33.1789,33.1866,33.1403,33.1634,112293.0
2017-04-13 13:10:00,42.95,42.98,42.95,42.98,132945.0,33.1557,33.1789,33.1557,33.1789,132945.0
2017-04-13 13:20:00,42.97,42.99,42.96,42.99,99843.0,33.1711,33.1866,33.1634,33.1866,99843.0
2017-04-13 13:30:00,42.98,43.01,42.97,43.01,147781.0,33.1789,33.202,33.1711,33.202,147781.0
2017-04-13 13:40:00,43.01,43.01,42.96,42.97,260359.0,33.202,33.202,33.1634,33.1711,260359.0
2017-04-13 13:50:00,42.97,42.97,42.95,42.97,89844.0,33.1711,33.1711,33.1557,33.1711,89844.0
2017-04-13 14:00:00,42.97,43.03,42.96,43.02,150562.0,33.1711,33.2175,33.1634,33.2097,150562.0
2017-04-13 14:10:00,43.02,43.04,43.01,43.02,121870.0,33.2097,33.2252,33.202,33.2097,121870.0
2017-04-13 14:20:00,43.02,43.04,43.0,43.01,126123.0,33.2097,33.2252,33.1943,33.202,126123.0
2017-04-13 14:30:00,43.01,43.02,42.98,42.99,106270.0,33.202,33.2097,33.1789,33.1866,106270.0
2017-04-13 14:40:00,43.0,43.01,42.98,42.99,80825.0,33.1943,33.202,33.1789,33.1866,80825.0
2017-04-13 14:50:00,42.99,42.99,42.96,42.99,136386.0,33.1866,33.1866,33.1634,33.1866,136386.0
2017-04-13 15:00:00,42.99,42.99,42.95,42.96,115027.0,33.1866,33.1866,33.1557,33.1634,115027.0
2017-04-13 15:10:00,42.96,42.97,42.91,42.94,98234.0,33.1634,33.1711,33.1248,33.148,98234.0
2017-04-13 15:20:00,42.93,42.94,42.9,42.91,114059.0,33.1403,33.148,33.1171,33.1248,114059.0
2017-04-13 15:30:00,42.91,42.92,42.84,42.86,228783.0,33.1248,33.1325,33.0708,33.0862,228783.0
2017-04-13 15:40:00,42.85,42.91,42.83,42.91,301807.0,33.0785,33.1248,33.0631,33.1248,301807.0
2017-04-13 15:50:00,42.91,42.91,42.78,42.8,1204055.0,33.1248,33.1248,33.0245,33.0399,1204055.0
2017-04-17 09:30:00,42.79,43.05,42.78,43.02,492087.0,33.0322,33.2329,33.0245,33.2097,492087.0
2017-04-17 09:40:00,43.02,43.06,42.99,43.0,217985.0,33.2097,33.2406,33.1866,33.1943,217985.0
2017-04-17 09:50:00,43.0,43.03,42.88,42.88,237609.0,33.1943,33.2175,33.1017,33.1017,237609.0
2017-04-17 10:00:00,42.88,42.95,42.88,42.93,314660.0,33.1017,33.1557,33.1017,33.1403,314660.0
2017-04-17 10:10:00,42.93,43.0,42.9,42.95,325072.0,33.1403,33.1943,33.1171,33.1557,325072.0
2017-04-17 10:20:00,42.96,42.96,42.9,42.96,127982.0,33.1634,33.1634,33.1171,33.1634,127982.0
2017-04-17 10:30:00,42.95,42.99,42.94,42.98,142331.0,33.1557,33.1866,33.148,33.1789,142331.0
2017-04-17 10:40:00,42.98,42.99,42.93,42.95,192514.0,33.1789,33.1866,33.1403,33.1557,192514.0
2017-04-17 10:50:00,42.96,43.02,42.94,43.01,192802.0,33.1634,33.2097,33.148,33.202,192802.0
2017-04-17 11:00:00,43.0,43.01,42.92,42.94,140312.0,33.1943,33.202,33.1325,33.148,140312.0
2017-04-17 11:10:00,42.94,42.97,42.93,42.95,126528.0,33.148,33.1711,33.1403,33.1557,126528.0
2017-04-17 11:20:00,42.95,42.96,42.92,42.92,96916.0,33.1557,33.1634,33.1325,33.1325,96916.0
2017-04-17 11:30:00,42.93,42.95,42.91,42.95,187443.0,33.1403,33.1557,33.1248,33.1557,187443.0
2017-04-17 11:40:00,42.95,42.95,42.92,42.92,122325.0,33.1557,33.1557,33.1325,33.1325,122325.0
2017-04-17 11:50:00,42.92,42.93,42.84,42.86,139261.0,33.1325,33.1403,33.0708,33.0862,139261.0
2017-04-17 12:00:00,42.85,42.89,42.83,42.89,154376.0,33.0785,33.1094,33.0631,33.1094,154376.0
2017-04-17 12:10:00,42.89,42.96,42.88,42.95,202776.0,33.1094,33.1634,33.1017,33.1557,202776.0
2017-04-17 12:20:00,42.95,43.02,42.95,43.0,213802.0,33.1557,33.2097,33.1557,33.1943,213802.0
2017-04-17 12:30:00,43.0,43.02,42.96,42.96,181956.0,33.1943,33.2097,33.1634,33.1634,181956.0
2017-04-17 12:40:00,42.96,42.98,42.95,42.98,115005.0,33.1634,33.1789,33.1557,33.1789,115005.0
2017-04-17 12:50:00,42.98,42.99,42.97,42.97,102136.0,33.1789,33.1866,33.1711,33.1711,102136.0
2017-04-17 13:00:00,42.98,43.03,42.97,43.0,155683.0,33.1789,33.2175,33.1711,33.1943,155683.0
2017-04-17 13:10:00,43.0,43.03,42.97,42.98,153732.0,33.1943,33.2175,33.1711,33.1789,153732.0
2017-04-17 13:20:00,42.97,43.0,42.97,43.0,81439.0,33.1711,33.1943,33.1711,33.1943,81439.0
2017-04-17 13:30:00,43.0,43.01,42.96,42.98,115842.0,33.1943,33.202,33.1634,33.1789,115842.0
2017-04-17 13:40:00,42.98,42.99,42.95,42.96,71024.0,33.1789,33.1866,33.1557,33.1634,71024.0
2017-04-17 13:50:00,42.96,42.97,42.95,42.97,89618.0,33.1634,33.1711,33.1557,33.1711,89618.0
2017-04-17 14:00:00,42.97,42.99,42.95,42.98,150314.0,33.1711,33.1866,33.1557,33.1789,150314.0
2017-04-17 14:10:00,42.98,43.01,42.96,42.96,132123.0,33.1789,33.202,33.1634,33.1634,132123.0
2017-04-17 14:20:00,42.97,43.01,42.96,43.01,244115.0,33.1711,33.202,33.1634,33.202,244115.0
2017-04-17 14:30:00,43.01,43.02,42.99,43.01,170030.0,33.202,33.2097,33.1866,33.202,170030.0
2017-04-17 14:40:00,43.01,43.03,43.0,43.01,171882.0,33.202,33.2175,33.1943,33.202,171882.0
2017-04-17 14:50:00,43.0,43.02,42.99,43.01,198297.0,33.1943,33.2097,33.1866,33.202,198297.0
2017-04-17 15:00:00,43.01,43.02,42.99,43.01,152881.0,33.202,33.2097,33.1866,33.202,152881.0
2017-04-17 15:10:00,43.0,43.02,42.98,43.01,188588.0,33.1943,33.2097,33.1789,33.202,188588.0
2017-04-17 15:20:00,43.01,43.04,42.98,43.03,239525.0,33.202,33.2252,33.1789,33.2175,239525.0
2017-04-17 15:30:00,43.02,43.03,43.0,43.0,302924.0,33.2097,33.2175,33.1943,33.1943,302924.0
2017-04-17 15:40:00,43.01,43.04,43.0,43.02,405665.0,33.202,33.2252,33.1943,33.2097,405665.0
2017-04-17 15:50:00,43.02,43.07,42.99,43.06,954766.0,33.2097,33.2483,33.1866,33.2406,954766.0
2017-04-18 09:30:00,43.11,43.32,43.09,43.31,630861.0,33.2792,33.4413,33.2638,33.4336,630861.0
2017-04-18 09:40:00,43.31,43.32,43.22,43.24,302360.0,33.4336,33.4413,33.3641,33.3796,302360.0
2017-04-18 09:50:00,43.24,43.42,43.24,43.4,466628.0,33.3796,33.5185,33.3796,33.5031,466628.0
2017-04-18 10:00:00,43.4,43.48,43.36,43.48,434470.0,33.5031,33.5648,33.4722,33.5648,434470.0
2017-04-18 10:10:00,43.48,43.5,43.44,43.49,541504.0,33.5648,33.5803,33.534,33.5726,541504.0
2017-04-18 10:20:00,43.49,43.5,43.44,43.46,337503.0,33.5726,33.5803,33.534,33.5494,337503.0
2017-04-18 10:30:00,43.46,43.48,43.44,43.47,300777.0,33.5494,33.5648,33.534,33.5571,300777.0
2017-04-18 10:40:00,43.48,43.57,43.46,43.51,611445.0,33.5648,33.6343,33.5494,33.588,611445.0
2017-04-18 10:50:00,43.51,43.57,43.51,43.55,164452.0,33.588,33.6343,33.588,33.6189,164452.0
2017-04-18 11:00:00,43.55,43.59,43.54,43.59,273922.0,33.6189,33.6498,33.6112,33.6498,273922.0
2017-04-18 11:10:00,43.58,43.59,43.51,43.54,228890.0,33.642,33.6498,33.588,33.6112,228890.0
2017-04-18 11:20:00,43.54,43.54,43.44,43.45,348090.0,33.6112,33.6112,33.534,33.5417,348090.0
2017-04-18 11:30:00,43.45,43.47,43.39,43.4,319389.0,33.5417,33.5571,33.4954,33.5031,319389.0
2017-04-18 11:40:00,43.4,43.45,43.39,43.45,267974.0,33.5031,33.5417,33.4954,33.5417,267974.0
2017-04-18 11:50:00,43.44,43.48,43.43,43.45,176719.0,33.534,33.5648,33.5262,33.5417,176719.0
2017-04-18 12:00:00,43.45,43.48,43.41,43.48,376089.0,33.5417,33.5648,33.5108,33.5648,376089.0
2017-04-18 12:10:00,43.48,43.48,43.41,43.43,178817.0,33.5648,33.5648,33.5108,33.5262,178817.0
2017-04-18 12:20:00,43.43,43.46,43.43,43.45,211780.0,33.5262,33.5494,33.5262,33.5417,211780.0
2017-04-18 12:30:00,43.44,43.45,43.4,43.41,141630.0,33.534,33.5417,33.5031,33.5108,141630.0
2017-04-18 12:40:00,43.42,43.46,43.39,43.4,163034.0,33.5185,33.5494,33.4954,33.5031,163034.0
2017-04-18 12:50:00,43.4,43.41,43.38,43.4,158833.0,33.5031,33.5108,33.4876,33.5031,158833.0
2017-04-18 13:00:00,43.41,43.44,43.38,43.43,267065.0,33.5108,33.534,33.4876,33.5262,267065.0
2017-04-18 13:10:00,43.41,43.43,43.39,43.4,177667.0,33.5108,33.5262,33.4954,33.5031,177667.0
2017-04-18 13:20:00,43.41,43.44,43.39,43.4,146032.0,33.5108,33.534,33.4954,33.5031,146032.0
2017-04-18 13:30:00,43.4,43.41,43.36,43.4,147251.0,33.5031,33.5108,33.4722,33.5031,147251.0
2017-04-18 13:40:00,43.4,43.47,43.39,43.43,234025.0,33.5031,33.5571,33.4954,33.5262,234025.0
2017-04-18 13:50:00,43.43,43.49,43.41,43.47,202160.0,33.5262,33.5726,33.5108,33.5571,202160.0
2017-04-18 14:00:00,43.47,43.49,43.44,43.48,216820.0,33.5571,33.5726,33.534,33.5648,216820.0
2017-04-18 14:10:00,43.47,43.49,43.47,43.49,139844.0,33.5571,33.5726,33.5571,33.5726,139844.0
2017-04-18 14:20:00,43.49,43.52,43.46,43.48,226189.0,33.5726,33.5957,33.5494,33.5648,226189.0
2017-04-18 14:30:00,43.48,43.53,43.48,43.49,184908.0,33.5648,33.6034,33.5648,33.5726,184908.0
2017-04-18 14:40:00,43.49,43.5,43.45,43.46,150537.0,33.5726,33.5803,33.5417,33.5494,150537.0
2017-04-18 14:50:00,43.47,43.49,43.46,43.49,178902.0,33.5571,33.5726,33.5494,33.5726,178902.0
2017-04-18 15:00:00,43.49,43.5,43.45,43.48,256239.0,33.5726,33.5803,33.5417,33.5648,256239.0
2017-04-18 15:10:00,43.48,43.5,43.46,43.5,172703.0,33.5648,33.5803,33.5494,33.5803,172703.0
2017-04-18 15:20:00,43.5,43.51,43.46,43.48,310313.0,33.5803,33.588,33.5494,33.5648,310313.0
2017-04-18 15:30:00,43.47,43.52,43.46,43.51,339301.0,33.5571,33.5957,33.5494,33.588,339301.0
2017-04-18 15:40:00,43.51,43.53,43.49,43.52,422362.0,33.588,33.6034,33.5726,33.5957,422362.0
2017-04-18 15:50:00,43.51,43.56,43.48,43.48,949813.0,33.588,33.6266,33.5648,33.5648,949813.0
2017-04-19 09:30:00,43.74,43.79,43.56,43.61,1340448.0,33.7656,33.8042,33.6266,33.6652,1340448.0
2017-04-19 09:40:00,43.61,43.63,43.46,43.53,622540.0,33.6652,33.6806,33.5494,33.6034,622540.0
2017-04-19 09:50:00,43.53,43.54,43.44,43.48,474607.0,33.6034,33.6112,33.534,33.5648,474607.0
2017-04-19 10:00:00,43.48,43.48,43.41,43.43,380544.0,33.5648,33.5648,33.5108,33.5262,380544.0
2017-04-19 10:10:00,43.43,43.44,43.4,43.42,444749.0,33.5262,33.534,33.5031,33.5185,444749.0
2017-04-19 10:20:00,43.41,43.44,43.38,43.38,254152.0,33.5108,33.534,33.4876,33.4876,254152.0
2017-04-19 10:30:00,43.39,43.44,43.38,43.44,238200.0,33.4954,33.534,33.4876,33.534,238200.0
2017-04-19 10:40:00,43.43,43.44,43.33,43.33,214081.0,33.5262,33.534,33.4491,33.4491,214081.0
2017-04-19 10:50:00,43.33,43.36,43.3,43.36,281316.0,33.4491,33.4722,33.4259,33.4722,281316.0
2017-04-19 11:00:00,43.36,43.36,43.33,43.35,167043.0,33.4722,33.4722,33.4491,33.4645,167043.0
2017-04-19 11:10:00,43.36,43.36,43.33,43.35,129269.0,33.4722,33.4722,33.4491,33.4645,129269.0
2017-04-19 11:20:00,43.34,43.37,43.33,43.33,183503.0,33.4568,33.4799,33.4491,33.4491,183503.0
2017-04-19 11:30:00,43.34,43.36,43.3,43.33,223120.0,33.4568,33.4722,33.4259,33.4491,223120.0
2017-04-19 11:40:00,43.32,43.34,43.3,43.34,214865.0,33.4413,33.4568,33.4259,33.4568,214865.0
2017-04-19 11:50:00,43.33,43.36,43.32,43.35,201261.0,33.4491,33.4722,33.4413,33.4645,201261.0
2017-04-19 12:00:00,43.34,43.35,43.3,43.3,132716.0,33.4568,33.4645,33.4259,33.4259,132716.0
2017-04-19 12:10:00,43.3,43.35,43.29,43.34,286837.0,33.4259,33.4645,33.4182,33.4568,286837.0
2017-04-19 12:20:00,43.35,43.35,43.31,43.32,217810.0,33.4645,33.4645,33.4336,33.4413,217810.0
2017-04-19 12:30:00,43.32,43.35,43.31,43.35,112297.0,33.4413,33.4645,33.4336,33.4645,112297.0
2017-04-19 12:40:00,43.35,43.35,43.34,43.34,100413.0,33.4645,33.4645,33.4568,33.4568,100413.0
2017-04-19 12:50:00,43.34,43.39,43.34,43.38,235000.0,33.4568,33.4954,33.4568,33.4876,235000.0
2017-04-19 13:00:00,43.38,43.38,43.32,43.33,175302.0,33.4876,33.4876,33.4413,33.4491,175302.0
2017-04-19 13:10:00,43.34,43.34,43.31,43.31,117294.0,33.4568,33.4568,33.4336,33.4336,117294.0
2017-04-19 13:20:00,43.32,43.35,43.31,43.32,140772.0,33.4413,33.4645,33.4336,33.4413,140772.0
2017-04-19 13:30:00,43.32,43.35,43.31,43.32,101356.0,33.4413,33.4645,33.4336,33.4413,101356.0
2017-04-19 13:40:00,43.32,43.35,43.32,43.34,119262.0,33.4413,33.4645,33.4413,33.4568,119262.0
2017-04-19 13:50:00,43.34,43.35,43.31,43.32,113303.0,33.4568,33.4645,33.4336,33.4413,113303.0
2017-04-19 14:00:00,43.32,43.33,43.29,43.32,194651.0,33.4413,33.4491,33.4182,33.4413,194651.0
2017-04-19 14:10:00,43.32,43.33,43.29,43.33,180069.0,33.4413,33.4491,33.4182,33.4491,180069.0
2017-04-19 14:20:00,43.33,43.34,43.3,43.33,231633.0,33.4491,33.4568,33.4259,33.4491,231633.0
2017-04-19 14:30:00,43.33,43.36,43.3,43.3,207518.0,33.4491,33.4722,33.4259,33.4259,207518.0
2017-04-19 14:40:00,43.3,43.31,43.26,43.27,180308.0,33.4259,33.4336,33.395,33.4027,180308.0
2017-04-19 14:50:00,43.27,43.29,43.25,43.27,271688.0,33.4027,33.4182,33.3873,33.4027,271688.0
2017-04-19 15:00:00,43.27,43.32,43.25,43.31,288570.0,33.4027,33.4413,33.3873,33.4336,288570.0
2017-04-19 15:10:00,43.32,43.32,43.26,43.27,238706.0,33.4413,33.4413,33.395,33.4027,238706.0
2017-04-19 15:20:00,43.27,43.28,43.23,43.25,239503.0,33.4027,33.4105,33.3719,33.3873,239503.0
2017-04-19 15:30:00,43.24,43.28,43.24,43.25,296195.0,33.3796,33.4105,33.3796,33.3873,296195.0
2017-04-19 15:40:00,43.26,43.26,43.2,43.21,511268.0,33.395,33.395,33.3487,33.3564,511268.0
2017-04-19 15:50:00,43.21,43.25,43.19,43.21,1306734.0,33.3564,33.3873,33.341,33.3564,1306734.0
2017-04-20 09:30:00,43.2,43.25,43.13,43.2,517827.0,33.3487,33.3873,33.2947,33.3487,517827.0
2017-04-20 09:40:00,43.2,43.28,43.19,43.24,373884.0,33.3487,33.4105,33.341,33.3796,373884.0
2017-04-20 09:50:00,43.23,43.28,43.2,43.28,423564.0,33.3719,33.4105,33.3487,33.4105,423564.0
2017-04-20 10:00:00,43.28,43.3,43.2,43.23,228547.0,33.4105,33.4259,33.3487,33.3719,228547.0
2017-04-20 10:10:00,43.22,43.28,43.19,43.2,295335.0,33.3641,33.4105,33.341,33.3487,295335.0
2017-04-20 10:20:00,43.2,43.22,43.17,43.19,229603.0,33.3487,33.3641,33.3255,33.341,229603.0
2017-04-20 10:30:00,43.18,43.22,43.15,43.16,177569.0,33.3333,33.3641,33.3101,33.3178,177569.0
2017-04-20 10:40:00,43.16,43.17,43.11,43.12,189786.0,33.3178,33.3255,33.2792,33.2869,189786.0
2017-04-20 10:50:00,43.13,43.16,43.11,43.14,187501.0,33.2947,33.3178,33.2792,33.3024,187501.0
2017-04-20 11:00:00,43.13,43.18,43.12,43.14,158145.0,33.2947,33.3333,33.2869,33.3024,158145.0
2017-04-20 11:10:00,43.14,43.14,43.08,43.08,217584.0,33.3024,33.3024,33.2561,33.2561,217584.0
2017-04-20 11:20:00,43.09,43.11,43.05,43.1,223457.0,33.2638,33.2792,33.2329,33.2715,223457.0
2017-04-20 11:30:00,43.11,43.15,43.1,43.12,295002.0,33.2792,33.3101,33.2715,33.2869,295002.0
2017-04-20 11:40:00,43.12,43.15,43.11,43.15,196918.0,33.2869,33.3101,33.2792,33.3101,196918.0
2017-04-20 11:50:00,43.15,43.18,43.14,43.16,140298.0,33.3101,33.3333,33.3024,33.3178,140298.0
2017-04-20 12:00:00,43.17,43.19,43.16,43.16,201913.0,33.3255,33.341,33.3178,33.3178,201913.0
2017-04-20 12:10:00,43.17,43.19,43.14,43.15,265792.0,33.3255,33.341,33.3024,33.3101,265792.0
2017-04-20 12:20:00,43.15,43.17,43.1,43.12,193406.0,33.3101,33.3255,33.2715,33.2869,193406.0
2017-04-20 12:30:00,43.12,43.14,43.1,43.14,135122.0,33.2869,33.3024,33.2715,33.3024,135122.0
2017-04-20 12:40:00,43.13,43.13,43.08,43.08,140239.0,33.2947,33.2947,33.2561,33.2561,140239.0
2017-04-20 12:50:00,43.09,43.18,43.08,43.16,303669.0,33.2638,33.3333,33.2561,33.3178,303669.0
2017-04-20 13:00:00,43.16,43.19,43.16,43.18,207870.0,33.3178,33.341,33.3178,33.3333,207870.0
2017-04-20 13:10:00,43.18,43.18,43.15,43.16,132838.0,33.3333,33.3333,33.3101,33.3178,132838.0
2017-04-20 13:20:00,43.16,43.22,43.16,43.2,189682.0,33.3178,33.3641,33.3178,33.3487,189682.0
2017-04-20 13:30:00,43.2,43.21,43.17,43.17,162954.0,33.3487,33.3564,33.3255,33.3255,162954.0
2017-04-20 13:40:00,43.18,43.21,43.17,43.21,151382.0,33.3333,33.3564,33.3255,33.3564,151382.0
2017-04-20 13:50:00,43.21,43.25,43.19,43.22,266572.0,33.3564,33.3873,33.341,33.3641,266572.0
2017-04-20 14:00:00,43.22,43.23,43.17,43.18,169346.0,33.3641,33.3719,33.3255,33.3333,169346.0
2017-04-20 14:10:00,43.18,43.22,43.17,43.19,214875.0,33.3333,33.3641,33.3255,33.341,214875.0
2017-04-20 14:20:00,43.19,43.24,43.18,43.23,237385.0,33.341,33.3796,33.3333,33.3719,237385.0
2017-04-20 14:30:00,43.22,43.23,43.2,43.21,187227.0,33.3641,33.3719,33.3487,33.3564,187227.0
2017-04-20 14:40:00,43.21,43.22,43.16,43.19,172176.0,33.3564,33.3641,33.3178,33.341,172176.0
2017-04-20 14:50:00,43.19,43.19,43.13,43.14,170907.0,33.341,33.341,33.2947,33.3024,170907.0
2017-04-20 15:00:00,43.14,43.14,43.12,43.14,235640.0,33.3024,33.3024,33.2869,33.3024,235640.0
2017-04-20 15:10:00,43.14,43.15,43.11,43.11,184136.0,33.3024,33.3101,33.2792,33.2792,184136.0
2017-04-20 15:20:00,43.11,43.13,43.1,43.13,358327.0,33.2792,33.2947,33.2715,33.2947,358327.0
2017-04-20 15:30:00,43.13,43.16,43.12,43.14,266782.0,33.2947,33.3178,33.2869,33.3024,266782.0
2017-04-20 15:40:00,43.15,43.16,43.13,43.14,338418.0,33.3101,33.3178,33.2947,33.3024,338418.0
2017-04-20 15:50:00,43.15,43.17,43.1,43.11,882573.0,33.3101,33.3255,33.2715,33.2792,882573.0
2017-04-21 09:30:00,42.98,43.03,42.89,42.95,1534184.0,33.1789,33.2175,33.1094,33.1557,1534184.0
2017-04-21 09:40:00,42.95,42.98,42.91,42.98,227025.0,33.1557,33.1789,33.1248,33.1789,227025.0
2017-04-21 09:50:00,42.98,43.04,42.97,42.98,342701.0,33.1789,33.2252,33.1711,33.1789,342701.0
2017-04-21 10:00:00,42.98,43.01,42.96,42.98,241981.0,33.1789,33.202,33.1634,33.1789,241981.0
2017-04-21 10:10:00,42.99,43.04,42.99,43.01,180900.0,33.1866,33.2252,33.1866,33.202,180900.0
2017-04-21 10:20:00,43.01,43.01,42.98,43.0,202294.0,33.202,33.202,33.1789,33.1943,202294.0
2017-04-21 10:30:00,43.01,43.06,42.99,43.05,196374.0,33.202,33.2406,33.1866,33.2329,196374.0
2017-04-21 10:40:00,43.05,43.06,42.99,42.99,146076.0,33.2329,33.2406,33.1866,33.1866,146076.0
2017-04-21 10:50:00,43.0,43.07,42.99,43.07,262737.0,33.1943,33.2483,33.1866,33.2483,262737.0
2017-04-21 11:00:00,43.07,43.1,43.04,43.08,289013.0,33.2483,33.2715,33.2252,33.2561,289013.0
2017-04-21 11:10:00,43.08,43.08,43.0,43.01,254160.0,33.2561,33.2561,33.1943,33.202,254160.0
2017-04-21 11:20:00,43.01,43.02,42.97,42.98,264550.0,33.202,33.2097,33.1711,33.1789,264550.0
2017-04-21 11:30:00,42.98,43.0,42.98,43.0,165341.0,33.1789,33.1943,33.1789,33.1943,165341.0
2017-04-21 11:40:00,43.0,43.0,42.98,42.99,133235.0,33.1943,33.1943,33.1789,33.1866,133235.0
2017-04-21 11:50:00,42.98,43.01,42.98,43.0,192950.0,33.1789,33.202,33.1789,33.1943,192950.0
2017-04-21 12:00:00,43.0,43.0,42.98,42.99,133414.0,33.1943,33.1943,33.1789,33.1866,133414.0
2017-04-21 12:10:00,42.98,43.01,42.95,42.97,234448.0,33.1789,33.202,33.1557,33.1711,234448.0
2017-04-21 12:20:00,42.96,42.97,42.94,42.95,140478.0,33.1634,33.1711,33.148,33.1557,140478.0
2017-04-21 12:30:00,42.95,42.99,42.95,42.98,163279.0,33.1557,33.1866,33.1557,33.1789,163279.0
2017-04-21 12:40:00,42.98,42.99,42.97,42.97,125179.0,33.1789,33.1866,33.1711,33.1711,125179.0
2017-04-21 12:50:00,42.98,42.99,42.97,42.99,223969.0,33.1789,33.1866,33.1711,33.1866,223969.0
2017-04-21 13:00:00,42.99,43.0,42.96,42.99,260479.0,33.1866,33.1943,33.1634,33.1866,260479.0
2017-04-21 13:10:00,42.99,42.99,42.91,42.95,169539.0,33.1866,33.1866,33.1248,33.1557,169539.0
2017-04-21 13:20:00,42.95,42.97,42.94,42.97,118666.0,33.1557,33.1711,33.148,33.1711,118666.0
2017-04-21 13:30:00,42.97,42.99,42.96,42.97,144530.0,33.1711,33.1866,33.1634,33.1711,144530.0
2017-04-21 13:40:00,42.97,43.0,42.96,43.0,136281.0,33.1711,33.1943,33.1634,33.1943,136281.0
2017-04-21 13:50:00,43.0,43.04,42.99,43.02,364888.0,33.1943,33.2252,33.1866,33.2097,364888.0
2017-04-21 14:00:00,43.02,43.03,43.0,43.02,182948.0,33.2097,33.2175,33.1943,33.2097,182948.0
2017-04-21 14:10:00,43.02,43.03,42.99,43.02,184834.0,33.2097,33.2175,33.1866,33.2097,184834.0
2017-04-21 14:20:00,43.02,43.02,42.99,43.0,125616.0,33.2097,33.2097,33.1866,33.1943,125616.0
2017-04-21 14:30:00,42.99,43.01,42.99,43.0,212085.0,33.1866,33.202,33.1866,33.1943,212085.0
2017-04-21 14:40:00,43.0,43.0,42.98,42.99,143568.0,33.1943,33.1943,33.1789,33.1866,143568.0
2017-04-21 14:50:00,42.99,42.99,42.98,42.98,197621.0,33.1866,33.1866,33.1789,33.1789,197621.0
2017-04-21 15:00:00,42.99,43.0,42.96,42.99,175256.0,33.1866,33.1943,33.1634,33.1866,175256.0
2017-04-21 15:10:00,42.99,43.0,42.96,42.97,295673.0,33.1866,33.1943,33.1634,33.1711,295673.0
2017-04-21 15:20:00,42.97,43.0,42.96,42.99,246645.0,33.1711,33.1943,33.1634,33.1866,246645.0
2017-04-21 15:30:00,43.0,43.0,42.95,43.0,514203.0,33.1943,33.1943,33.1557,33.1943,514203.0
2017-04-21 15:40:00,43.0,43.06,42.99,43.03,756109.0,33.1943,33.2406,33.1866,33.2175,756109.0
2017-04-21 15:50:00,43.03,43.07,43.02,43.06,1356875.0,33.2175,33.2483,33.2097,33.2406,1356875.0
2017-04-24 09:30:00,43.24,43.34,43.15,43.24,775620.0,33.3796,33.4568,33.3101,33.3796,775620.0
2017-04-24 09:40:00,43.25,43.33,43.2,43.26,609484.0,33.3873,33.4491,33.3487,33.395,609484.0
2017-04-24 09:50:00,43.26,43.27,43.15,43.16,384071.0,33.395,33.4027,33.3101,33.3178,384071.0
2017-04-24 10:00:00,43.16,43.22,43.15,43.22,333719.0,33.3178,33.3641,33.3101,33.3641,333719.0
2017-04-24 10:10:00,43.22,43.24,43.16,43.19,402194.0,33.3641,33.3796,33.3178,33.341,402194.0
2017-04-24 10:20:00,43.19,43.23,43.17,43.22,321731.0,33.341,33.3719,33.3255,33.3641,321731.0
2017-04-24 10:30:00,43.23,43.26,43.19,43.26,287450.0,33.3719,33.395,33.341,33.395,287450.0
2017-04-24 10:40:00,43.25,43.26,43.21,43.22,245933.0,33.3873,33.395,33.3564,33.3641,245933.0
2017-04-24 10:50:00,43.23,43.33,43.2,43.3,614706.0,33.3719,33.4491,33.3487,33.4259,614706.0
2017-04-24 11:00:00,43.3,43.41,43.29,43.39,563907.0,33.4259,33.5108,33.4182,33.4954,563907.0
2017-04-24 11:10:00,43.39,43.4,43.34,43.37,506699.0,33.4954,33.5031,33.4568,33.4799,506699.0
2017-04-24 11:20:00,43.36,43.37,43.31,43.34,421629.0,33.4722,33.4799,33.4336,33.4568,421629.0
2017-04-24 11:30:00,43.33,43.43,43.31,43.42,358984.0,33.4491,33.5262,33.4336,33.5185,358984.0
2017-04-24 11:40:00,43.42,43.43,43.32,43.32,256451.0,33.5185,33.5262,33.4413,33.4413,256451.0
2017-04-24 11:50:00,43.33,43.33,43.27,43.3,262276.0,33.4491,33.4491,33.4027,33.4259,262276.0
2017-04-24 12:00:00,43.3,43.31,43.26,43.3,223346.0,33.4259,33.4336,33.395,33.4259,223346.0
2017-04-24 12:10:00,43.31,43.34,43.29,43.33,367341.0,33.4336,33.4568,33.4182,33.4491,367341.0
2017-04-24 12:20:00,43.33,43.4,43.32,43.4,263707.0,33.4491,33.5031,33.4413,33.5031,263707.0
2017-04-24 12:30:00,43.4,43.43,43.37,43.42,279050.0,33.5031,33.5262,33.4799,33.5185,279050.0
2017-04-24 12:40:00,43.42,43.42,43.38,43.4,166819.0,33.5185,33.5185,33.4876,33.5031,166819.0
2017-04-24 12:50:00,43.4,43.41,43.34,43.35,355615.0,33.5031,33.5108,33.4568,33.4645,355615.0
2017-04-24 13:00:00,43.35,43.38,43.34,43.37,193739.0,33.4645,33.4876,33.4568,33.4799,193739.0
2017-04-24 13:10:00,43.37,43.4,43.36,43.4,228989.0,33.4799,33.5031,33.4722,33.5031,228989.0
2017-04-24 13:20:00,43.4,43.4,43.36,43.39,256338.0,33.5031,33.5031,33.4722,33.4954,256338.0
2017-04-24 13:30:00,43.4,43.43,43.39,43.41,241889.0,33.5031,33.5262,33.4954,33.5108,241889.0
2017-04-24 13:40:00,43.41,43.42,43.38,43.39,274902.0,33.5108,33.5185,33.4876,33.4954,274902.0
2017-04-24 13:50:00,43.39,43.39,43.34,43.37,319176.0,33.4954,33.4954,33.4568,33.4799,319176.0
2017-04-24 14:00:00,43.36,43.39,43.34,43.36,275322.0,33.4722,33.4954,33.4568,33.4722,275322.0
2017-04-24 14:10:00,43.36,43.38,43.32,43.37,310174.0,33.4722,33.4876,33.4413,33.4799,310174.0
2017-04-24 14:20:00,43.37,43.38,43.33,43.35,186746.0,33.4799,33.4876,33.4491,33.4645,186746.0
2017-04-24 14:30:00,43.35,43.4,43.35,43.4,197448.0,33.4645,33.5031,33.4645,33.5031,197448.0
2017-04-24 14:40:00,43.4,43.41,43.35,43.35,183982.0,33.5031,33.5108,33.4645,33.4645,183982.0
2017-04-24 14:50:00,43.35,43.36,43.32,43.33,154651.0,33.4645,33.4722,33.4413,33.4491,154651.0
2017-04-24 15:00:00,43.32,43.36,43.32,43.33,376428.0,33.4413,33.4722,33.4413,33.4491,376428.0
2017-04-24 15:10:00,43.32,43.34,43.31,43.33,363301.0,33.4413,33.4568,33.4336,33.4491,363301.0
2017-04-24 15:20:00,43.34,43.35,43.29,43.3,489674.0,33.4568,33.4645,33.4182,33.4259,489674.0
2017-04-24 15:30:00,43.3,43.32,43.26,43.3,605122.0,33.4259,33.4413,33.395,33.4259,605122.0
2017-04-24 15:40:00,43.3,43.33,43.26,43.31,754482.0,33.4259,33.4491,33.395,33.4336,754482.0
2017-04-24 15:50:00,43.3,43.31,43.25,43.27,761017.0,33.4259,33.4336,33.3873,33.4027,761017.0
2017-04-25 09:30:00,42.85,43.28,42.82,43.25,1216303.0,33.0785,33.4105,33.0554,33.3873,1216303.0
2017-04-25 09:40:00,43.24,43.29,43.12,43.28,754902.0,33.3796,33.4182,33.2869,33.4105,754902.0
2017-04-25 09:50:00,43.28,43.39,43.27,43.29,686518.0,33.4105,33.4954,33.4027,33.4182,686518.0
2017-04-25 10:00:00,43.3,43.41,43.28,43.38,581747.0,33.4259,33.5108,33.4105,33.4876,581747.0
2017-04-25 10:10:00,43.38,43.43,43.35,43.36,312459.0,33.4876,33.5262,33.4645,33.4722,312459.0
2017-04-25 10:20:00,43.37,43.38,43.28,43.3,340069.0,33.4799,33.4876,33.4105,33.4259,340069.0
2017-04-25 10:30:00,43.3,43.31,43.24,43.29,264599.0,33.4259,33.4336,33.3796,33.4182,264599.0
2017-04-25 10:40:00,43.3,43.3,43.19,43.2,422707.0,33.4259,33.4259,33.341,33.3487,422707.0
2017-04-25 10:50:00,43.2,43.24,43.19,43.22,307976.0,33.3487,33.3796,33.341,33.3641,307976.0
2017-04-25 11:00:00,43.23,43.24,43.2,43.21,236843.0,33.3719,33.3796,33.3487,33.3564,236843.0
2017-04-25 11:10:00,43.21,43.29,43.2,43.29,294141.0,33.3564,33.4182,33.3487,33.4182,294141.0
2017-04-25 11:20:00,43.29,43.3,43.22,43.23,356233.0,33.4182,33.4259,33.3641,33.3719,356233.0
2017-04-25 11:30:00,43.23,43.3,43.22,43.3,425943.0,33.3719,33.4259,33.3641,33.4259,425943.0
2017-04-25 11:40:00,43.3,43.31,43.27,43.27,277959.0,33.4259,33.4336,33.4027,33.4027,277959.0
2017-04-25 11:50:00,43.27,43.28,43.21,43.26,289474.0,33.4027,33.4105,33.3564,33.395,289474.0
2017-04-25 12:00:00,43.26,43.26,43.23,43.24,146400.0,33.395,33.395,33.3719,33.3796,146400.0
2017-04-25 12:10:00,43.25,43.25,43.2,43.22,250018.0,33.3873,33.3873,33.3487,33.3641,250018.0
2017-04-25 12:20:00,43.23,43.23,43.2,43.22,254400.0,33.3719,33.3719,33.3487,33.3641,254400.0
2017-04-25 12:30:00,43.22,43.22,43.17,43.19,191191.0,33.3641,33.3641,33.3255,33.341,191191.0
2017-04-25 12:40:00,43.2,43.2,43.16,43.17,151162.0,33.3487,33.3487,33.3178,33.3255,151162.0
2017-04-25 12:50:00,43.16,43.24,43.16,43.24,222007.0,33.3178,33.3796,33.3178,33.3796,222007.0
2017-04-25 13:00:00,43.24,43.24,43.18,43.22,152744.0,33.3796,33.3796,33.3333,33.3641,152744.0
2017-04-25 13:10:00,43.22,43.23,43.18,43.2,152431.0,33.3641,33.3719,33.3333,33.3487,152431.0
2017-04-25 13:20:00,43.2,43.23,43.19,43.21,118276.0,33.3487,33.3719,33.341,33.3564,118276.0
2017-04-25 13:30:00,43.21,43.24,43.2,43.21,247660.0,33.3564,33.3796,33.3487,33.3564,247660.0
2017-04-25 13:40:00,43.22,43.22,43.17,43.17,198320.0,33.3641,33.3641,33.3255,33.3255,198320.0
2017-04-25 13:50:00,43.18,43.2,43.17,43.18,168717.0,33.3333,33.3487,33.3255,33.3333,168717.0
2017-04-25 14:00:00,43.17,43.17,43.12,43.13,266850.0,33.3255,33.3255,33.2869,33.2947,266850.0
2017-04-25 14:10:00,43.13,43.13,43.08,43.09,410659.0,33.2947,33.2947,33.2561,33.2638,410659.0
2017-04-25 14:20:00,43.09,43.14,43.08,43.14,292510.0,33.2638,33.3024,33.2561,33.3024,292510.0
2017-04-25 14:30:00,43.14,43.16,43.13,43.13,191846.0,33.3024,33.3178,33.2947,33.2947,191846.0
2017-04-25 14:40:00,43.13,43.15,43.11,43.12,243699.0,33.2947,33.3101,33.2792,33.2869,243699.0
2017-04-25 14:50:00,43.12,43.13,43.07,43.07,193467.0,33.2869,33.2947,33.2483,33.2483,193467.0
2017-04-25 15:00:00,43.07,43.21,43.07,43.19,338646.0,33.2483,33.3564,33.2483,33.341,338646.0
2017-04-25 15:10:00,43.2,43.2,43.18,43.2,234719.0,33.3487,33.3487,33.3333,33.3487,234719.0
2017-04-25 15:20:00,43.2,43.2,43.12,43.12,257947.0,33.3487,33.3487,33.2869,33.2869,257947.0
2017-04-25 15:30:00,43.12,43.17,43.1,43.12,358541.0,33.2869,33.3255,33.2715,33.2869,358541.0
2017-04-25 15:40:00,43.13,43.16,43.08,43.11,754932.0,33.2947,33.3178,33.2561,33.2792,754932.0
2017-04-25 15:50:00,43.11,43.16,43.09,43.12,1024930.0,33.2792,33.3178,33.2638,33.2869,1024930.0
2017-04-26 09:30:00,43.06,43.13,42.98,43.08,934225.0,33.2406,33.2947,33.1789,33.2561,934225.0
2017-04-26 09:40:00,43.08,43.09,43.01,43.08,505054.0,33.2561,33.2638,33.202,33.2561,505054.0
2017-04-26 09:50:00,43.08,43.1,43.05,43.08,375327.0,33.2561,33.2715,33.2329,33.2561,375327.0
2017-04-26 10:00:00,43.08,43.15,43.07,43.15,494733.0,33.2561,33.3101,33.2483,33.3101,494733.0
2017-04-26 10:10:00,43.15,43.24,43.14,43.24,374491.0,33.3101,33.3796,33.3024,33.3796,374491.0
2017-04-26 10:20:00,43.23,43.3,43.18,43.28,424936.0,33.3719,33.4259,33.3333,33.4105,424936.0
2017-04-26 10:30:00,43.28,43.3,43.26,43.27,250366.0,33.4105,33.4259,33.395,33.4027,250366.0
2017-04-26 10:40:00,43.27,43.27,43.22,43.24,205200.0,33.4027,33.4027,33.3641,33.3796,205200.0
2017-04-26 10:50:00,43.23,43.26,43.22,43.26,205680.0,33.3719,33.395,33.3641,33.395,205680.0
2017-04-26 11:00:00,43.26,43.26,43.24,43.26,168784.0,33.395,33.395,33.3796,33.395,168784.0
2017-04-26 11:10:00,43.26,43.33,43.25,43.3,390919.0,33.395,33.4491,33.3873,33.4259,390919.0
2017-04-26 11:20:00,43.3,43.34,43.29,43.33,235856.0,33.4259,33.4568,33.4182,33.4491,235856.0
2017-04-26 11:30:00,43.33,43.33,43.3,43.31,201482.0,33.4491,33.4491,33.4259,33.4336,201482.0
2017-04-26 11:40:00,43.3,43.32,43.24,43.29,312562.0,33.4259,33.4413,33.3796,33.4182,312562.0
2017-04-26 11:50:00,43.28,43.29,43.22,43.25,194705.0,33.4105,33.4182,33.3641,33.3873,194705.0
2017-04-26 12:00:00,43.25,43.27,43.25,43.26,86283.0,33.3873,33.4027,33.3873,33.395,86283.0
2017-04-26 12:10:00,43.26,43.27,43.26,43.27,70803.0,33.395,33.4027,33.395,33.4027,70803.0
2017-04-26 12:20:00,43.27,43.3,43.26,43.3,175513.0,33.4027,33.4259,33.395,33.4259,175513.0
2017-04-26 12:30:00,43.3,43.33,43.29,43.29,372421.0,33.4259,33.4491,33.4182,33.4182,372421.0
2017-04-26 12:40:00,43.3,43.32,43.29,43.31,183964.0,33.4259,33.4413,33.4182,33.4336,183964.0
2017-04-26 12:50:00,43.3,43.36,43.29,43.35,165811.0,33.4259,33.4722,33.4182,33.4645,165811.0
2017-04-26 13:00:00,43.35,43.39,43.35,43.39,102250.0,33.4645,33.4954,33.4645,33.4954,102250.0
2017-04-26 13:10:00,43.39,43.42,43.38,43.42,178984.0,33.4954,33.5185,33.4876,33.5185,178984.0
2017-04-26 13:20:00,43.41,43.43,43.37,43.37,154200.0,33.5108,33.5262,33.4799,33.4799,154200.0
2017-04-26 13:30:00,43.37,43.39,43.35,43.38,120778.0,33.4799,33.4954,33.4645,33.4876,120778.0
2017-04-26 13:40:00,43.37,43.38,43.31,43.35,231322.0,33.4799,33.4876,33.4336,33.4645,231322.0
2017-04-26 13:50:00,43.34,43.36,43.32,43.34,158165.0,33.4568,33.4722,33.4413,33.4568,158165.0
2017-04-26 14:00:00,43.35,43.4,43.32,43.4,190431.0,33.4645,33.5031,33.4413,33.5031,190431.0
2017-04-26 14:10:00,43.4,43.43,43.39,43.43,156833.0,33.5031,33.5262,33.4954,33.5262,156833.0
2017-04-26 14:20:00,43.42,43.43,43.34,43.34,170773.0,33.5185,33.5262,33.4568,33.4568,170773.0
2017-04-26 14:30:00,43.34,43.36,43.32,43.35,185075.0,33.4568,33.4722,33.4413,33.4645,185075.0
2017-04-26 14:40:00,43.34,43.38,43.34,43.37,214194.0,33.4568,33.4876,33.4568,33.4799,214194.0
2017-04-26 14:50:00,43.37,43.37,43.34,43.34,135327.0,33.4799,33.4799,33.4568,33.4568,135327.0
2017-04-26 15:00:00,43.35,43.36,43.31,43.32,425767.0,33.4645,33.4722,33.4336,33.4413,425767.0
2017-04-26 15:10:00,43.33,43.34,43.31,43.31,239179.0,33.4491,33.4568,33.4336,33.4336,239179.0
2017-04-26 15:20:00,43.32,43.32,43.28,43.29,284385.0,33.4413,33.4413,33.4105,33.4182,284385.0
2017-04-26 15:30:00,43.29,43.3,43.25,43.28,545769.0,33.4182,33.4259,33.3873,33.4105,545769.0
2017-04-26 15:40:00,43.29,43.33,43.28,43.29,658837.0,33.4182,33.4491,33.4105,33.4182,658837.0
2017-04-26 15:50:00,43.29,43.31,43.22,43.24,1181339.0,33.4182,33.4336,33.3641,33.3796,1181339.0
2017-04-27 09:30:00,43.17,43.22,43.08,43.15,436541.0,33.3255,33.3641,33.2561,33.3101,436541.0
2017-04-27 09:40:00,43.14,43.24,43.13,43.2,459451.0,33.3024,33.3796,33.2947,33.3487,459451.0
2017-04-27 09:50:00,43.19,43.26,43.17,43.22,275539.0,33.341,33.395,33.3255,33.3641,275539.0
2017-04-27 10:00:00,43.22,43.26,43.2,43.21,343465.0,33.3641,33.395,33.3487,33.3564,343465.0
2017-04-27 10:10:00,43.22,43.27,43.18,43.19,223451.0,33.3641,33.4027,33.3333,33.341,223451.0
2017-04-27 10:20:00,43.19,43.28,43.19,43.2,301420.0,33.341,33.4105,33.341,33.3487,301420.0
2017-04-27 10:30:00,43.21,43.23,43.13,43.14,343368.0,33.3564,33.3719,33.2947,33.3024,343368.0
2017-04-27 10:40:00,43.14,43.19,43.13,43.14,239253.0,33.3024,33.341,33.2947,33.3024,239253.0
2017-04-27 10:50:00,43.14,43.17,43.06,43.09,423234.0,33.3024,33.3255,33.2406,33.2638,423234.0
2017-04-27 11:00:00,43.09,43.1,43.06,43.07,240326.0,33.2638,33.2715,33.2406,33.2483,240326.0
2017-04-27 11:10:00,43.07,43.08,43.0,43.01,373838.0,33.2483,33.2561,33.1943,33.202,373838.0
2017-04-27 11:20:00,43.01,43.03,42.96,43.0,282209.0,33.202,33.2175,33.1634,33.1943,282209.0
2017-04-27 11:30:00,43.0,43.03,42.96,42.97,233803.0,33.1943,33.2175,33.1634,33.1711,233803.0
2017-04-27 11:40:00,42.96,43.02,42.96,42.99,184908.0,33.1634,33.2097,33.1634,33.1866,184908.0
2017-04-27 11:50:00,43.0,43.0,42.96,42.96,100261.0,33.1943,33.1943,33.1634,33.1634,100261.0
2017-04-27 12:00:00,42.97,42.99,42.95,42.96,179279.0,33.1711,33.1866,33.1557,33.1634,179279.0
2017-04-27 12:10:00,42.97,42.98,42.94,42.97,125284.0,33.1711,33.1789,33.148,33.1711,125284.0
2017-04-27 12:20:00,42.97,42.97,42.92,42.94,130772.0,33.1711,33.1711,33.1325,33.148,130772.0
2017-04-27 12:30:00,42.94,43.02,42.93,43.0,164087.0,33.148,33.2097,33.1403,33.1943,164087.0
2017-04-27 12:40:00,43.01,43.04,43.0,43.03,133637.0,33.202,33.2252,33.1943,33.2175,133637.0
2017-04-27 12:50:00,43.03,43.12,43.01,43.11,345946.0,33.2175,33.2869,33.202,33.2792,345946.0
2017-04-27 13:00:00,43.11,43.12,43.04,43.07,210835.0,33.2792,33.2869,33.2252,33.2483,210835.0
2017-04-27 13:10:00,43.07,43.1,43.05,43.08,107977.0,33.2483,33.2715,33.2329,33.2561,107977.0
2017-04-27 13:20:00,43.08,43.08,43.04,43.06,92218.0,33.2561,33.2561,33.2252,33.2406,92218.0
2017-04-27 13:30:00,43.06,43.09,43.05,43.06,142977.0,33.2406,33.2638,33.2329,33.2406,142977.0
2017-04-27 13:40:00,43.05,43.08,43.01,43.02,128709.0,33.2329,33.2561,33.202,33.2097,128709.0
2017-04-27 13:50:00,43.02,43.03,43.01,43.01,84789.0,33.2097,33.2175,33.202,33.202,84789.0
2017-04-27 14:00:00,43.02,43.04,43.0,43.04,150145.0,33.2097,33.2252,33.1943,33.2252,150145.0
2017-04-27 14:10:00,43.04,43.06,43.03,43.05,145821.0,33.2252,33.2406,33.2175,33.2329,145821.0
2017-04-27 14:20:00,43.05,43.05,43.02,43.02,93234.0,33.2329,33.2329,33.2097,33.2097,93234.0
2017-04-27 14:30:00,43.02,43.05,43.01,43.03,132191.0,33.2097,33.2329,33.202,33.2175,132191.0
2017-04-27 14:40:00,43.03,43.05,43.02,43.03,165736.0,33.2175,33.2329,33.2097,33.2175,165736.0
2017-04-27 14:50:00,43.02,43.03,43.0,43.01,169094.0,33.2097,33.2175,33.1943,33.202,169094.0
2017-04-27 15:00:00,43.0,43.01,42.95,42.97,218523.0,33.1943,33.202,33.1557,33.1711,218523.0
2017-04-27 15:10:00,42.97,42.99,42.96,42.98,143271.0,33.1711,33.1866,33.1634,33.1789,143271.0
2017-04-27 15:20:00,42.97,43.0,42.97,42.98,147186.0,33.1711,33.1943,33.1711,33.1789,147186.0
2017-04-27 15:30:00,42.98,42.99,42.94,42.95,181387.0,33.1789,33.1866,33.148,33.1557,181387.0
2017-04-27 15:40:00,42.94,42.99,42.94,42.95,349314.0,33.148,33.1866,33.148,33.1557,349314.0
2017-04-27 15:50:00,42.95,43.03,42.94,43.03,869486.0,33.1557,33.2175,33.148,33.2175,869486.0
2017-04-28 09:30:00,42.96,42.96,42.85,42.92,327689.0,33.1634,33.1634,33.0785,33.1325,327689.0
2017-04-28 09:40:00,42.92,42.94,42.85,42.86,205859.0,33.1325,33.148,33.0785,33.0862,205859.0
2017-04-28 09:50:00,42.86,42.94,42.85,42.91,256472.0,33.0862,33.148,33.0785,33.1248,256472.0
2017-04-28 10:00:00,42.9,42.99,42.89,42.98,250985.0,33.1171,33.1866,33.1094,33.1789,250985.0
2017-04-28 10:10:00,42.98,43.06,42.98,43.05,284112.0,33.1789,33.2406,33.1789,33.2329,284112.0
2017-04-28 10:20:00,43.04,43.05,42.96,42.98,223840.0,33.2252,33.2329,33.1634,33.1789,223840.0
2017-04-28 10:30:00,42.99,43.03,42.98,43.01,223990.0,33.1866,33.2175,33.1789,33.202,223990.0
2017-04-28 10:40:00,43.01,43.03,42.99,43.0,241588.0,33.202,33.2175,33.1866,33.1943,241588.0
2017-04-28 10:50:00,43.0,43.01,42.98,42.99,178037.0,33.1943,33.202,33.1789,33.1866,178037.0
2017-04-28 11:00:00,43.0,43.01,42.99,43.0,210723.0,33.1943,33.202,33.1866,33.1943,210723.0
2017-04-28 11:10:00,43.0,43.01,42.98,42.98,153061.0,33.1943,33.202,33.1789,33.1789,153061.0
2017-04-28 11:20:00,42.98,43.02,42.98,43.01,172302.0,33.1789,33.2097,33.1789,33.202,172302.0
2017-04-28 11:30:00,43.01,43.01,42.96,42.97,129417.0,33.202,33.202,33.1634,33.1711,129417.0
2017-04-28 11:40:00,42.98,43.01,42.94,43.01,140109.0,33.1789,33.202,33.148,33.202,140109.0
2017-04-28 11:50:00,43.01,43.03,42.98,42.99,186239.0,33.202,33.2175,33.1789,33.1866,186239.0
2017-04-28 12:00:00,42.99,43.01,42.98,43.0,143744.0,33.1866,33.202,33.1789,33.1943,143744.0
2017-04-28 12:10:00,43.0,43.07,42.99,43.06,245253.0,33.1943,33.2483,33.1866,33.2406,245253.0
2017-04-28 12:20:00,43.05,43.09,43.05,43.07,123926.0,33.2329,33.2638,33.2329,33.2483,123926.0
2017-04-28 12:30:00,43.07,43.1,43.06,43.09,108100.0,33.2483,33.2715,33.2406,33.2638,108100.0
2017-04-28 12:40:00,43.09,43.11,43.09,43.1,125764.0,33.2638,33.2792,33.2638,33.2715,125764.0
2017-04-28 12:50:00,43.09,43.1,43.05,43.05,150937.0,33.2638,33.2715,33.2329,33.2329,150937.0
2017-04-28 13:00:00,43.05,43.06,43.03,43.04,188606.0,33.2329,33.2406,33.2175,33.2252,188606.0
2017-04-28 13:10:00,43.04,43.05,43.02,43.02,85833.0,33.2252,33.2329,33.2097,33.2097,85833.0
2017-04-28 13:20:00,43.02,43.06,43.02,43.06,179392.0,33.2097,33.2406,33.2097,33.2406,179392.0
2017-04-28 13:30:00,43.05,43.06,43.03,43.05,132411.0,33.2329,33.2406,33.2175,33.2329,132411.0
2017-04-28 13:40:00,43.04,43.05,43.02,43.04,146970.0,33.2252,33.2329,33.2097,33.2252,146970.0
2017-04-28 13:50:00,43.05,43.06,43.03,43.05,166109.0,33.2329,33.2406,33.2175,33.2329,166109.0
2017-04-28 14:00:00,43.05,43.09,43.03,43.05,298178.0,33.2329,33.2638,33.2175,33.2329,298178.0
2017-04-28 14:10:00,43.06,43.1,43.05,43.06,285148.0,33.2406,33.2715,33.2329,33.2406,285148.0
2017-04-28 14:20:00,43.07,43.09,43.06,43.09,67392.0,33.2483,33.2638,33.2406,33.2638,67392.0
2017-04-28 14:30:00,43.09,43.09,43.08,43.09,89406.0,33.2638,33.2638,33.2561,33.2638,89406.0
2017-04-28 14:40:00,43.08,43.14,43.08,43.14,124157.0,33.2561,33.3024,33.2561,33.3024,124157.0
2017-04-28 14:50:00,43.13,43.14,43.1,43.1,105010.0,33.2947,33.3024,33.2715,33.2715,105010.0
2017-04-28 15:00:00,43.1,43.15,43.09,43.14,201583.0,33.2715,33.3101,33.2638,33.3024,201583.0
2017-04-28 15:10:00,43.15,43.16,43.11,43.11,183478.0,33.3101,33.3178,33.2792,33.2792,183478.0
2017-04-28 15:20:00,43.11,43.12,43.11,43.12,100216.0,33.2792,33.2869,33.2792,33.2869,100216.0
2017-04-28 15:30:00,43.12,43.13,43.1,43.12,244406.0,33.2869,33.2947,33.2715,33.2869,244406.0
2017-04-28 15:40:00,43.13,43.14,43.1,43.14,398676.0,33.2947,33.3024,33.2715,33.3024,398676.0
2017-04-28 15:50:00,43.14,43.2,43.13,43.14,801695.0,33.3024,33.3487,33.2947,33.3024,801695.0
2017-05-01 09:30:00,43.15,43.34,43.1,43.33,887139.0,33.3101,33.4568,33.2715,33.4491,887139.0
2017-05-01 09:40:00,43.34,43.34,43.24,43.24,485257.0,33.4568,33.4568,33.3796,33.3796,485257.0
2017-05-01 09:50:00,43.24,43.32,43.23,43.27,251373.0,33.3796,33.4413,33.3719,33.4027,251373.0
2017-05-01 10:00:00,43.28,43.28,43.19,43.23,188003.0,33.4105,33.4105,33.341,33.3719,188003.0
2017-05-01 10:10:00,43.23,43.28,43.2,43.27,212613.0,33.3719,33.4105,33.3487,33.4027,212613.0
2017-05-01 10:20:00,43.26,43.26,43.19,43.21,152456.0,33.395,33.395,33.341,33.3564,152456.0
2017-05-01 10:30:00,43.21,43.22,43.18,43.18,128569.0,33.3564,33.3641,33.3333,33.3333,128569.0
2017-05-01 10:40:00,43.18,43.22,43.16,43.21,144030.0,33.3333,33.3641,33.3178,33.3564,144030.0
2017-05-01 10:50:00,43.21,43.22,43.18,43.18,137530.0,33.3564,33.3641,33.3333,33.3333,137530.0
2017-05-01 11:00:00,43.18,43.21,43.17,43.21,127169.0,33.3333,33.3564,33.3255,33.3564,127169.0
2017-05-01 11:10:00,43.21,43.21,43.15,43.19,196278.0,33.3564,33.3564,33.3101,33.341,196278.0
2017-05-01 11:20:00,43.19,43.19,43.13,43.16,162554.0,33.341,33.341,33.2947,33.3178,162554.0
2017-05-01 11:30:00,43.16,43.22,43.15,43.21,220212.0,33.3178,33.3641,33.3101,33.3564,220212.0
2017-05-01 11:40:00,43.22,43.23,43.2,43.22,305335.0,33.3641,33.3719,33.3487,33.3641,305335.0
2017-05-01 11:50:00,43.22,43.25,43.21,43.25,198874.0,33.3641,33.3873,33.3564,33.3873,198874.0
2017-05-01 12:00:00,43.25,43.3,43.24,43.3,235529.0,33.3873,33.4259,33.3796,33.4259,235529.0
2017-05-01 12:10:00,43.3,43.35,43.29,43.35,280020.0,33.4259,33.4645,33.4182,33.4645,280020.0
2017-05-01 12:20:00,43.34,43.43,43.33,43.43,441097.0,33.4568,33.5262,33.4491,33.5262,441097.0
2017-05-01 12:30:00,43.43,43.49,43.42,43.48,556049.0,33.5262,33.5726,33.5185,33.5648,556049.0
2017-05-01 12:40:00,43.48,43.5,43.44,43.46,378707.0,33.5648,33.5803,33.534,33.5494,378707.0
2017-05-01 12:50:00,43.45,43.47,43.44,43.46,468410.0,33.5417,33.5571,33.534,33.5494,468410.0
2017-05-01 13:00:00,43.46,43.46,43.41,43.41,211146.0,33.5494,33.5494,33.5108,33.5108,211146.0
2017-05-01 13:10:00,43.41,43.42,43.39,43.41,144884.0,33.5108,33.5185,33.4954,33.5108,144884.0
2017-05-01 13:20:00,43.41,43.42,43.38,43.41,229402.0,33.5108,33.5185,33.4876,33.5108,229402.0
2017-05-01 13:30:00,43.41,43.43,43.4,43.41,274663.0,33.5108,33.5262,33.5031,33.5108,274663.0
2017-05-01 13:40:00,43.4,43.41,43.36,43.38,246627.0,33.5031,33.5108,33.4722,33.4876,246627.0
2017-05-01 13:50:00,43.38,43.47,43.37,43.47,400649.0,33.4876,33.5571,33.4799,33.5571,400649.0
2017-05-01 14:00:00,43.48,43.49,43.42,43.43,303374.0,33.5648,33.5726,33.5185,33.5262,303374.0
2017-05-01 14:10:00,43.43,43.45,43.41,43.41,174724.0,33.5262,33.5417,33.5108,33.5108,174724.0
2017-05-01 14:20:00,43.41,43.42,43.38,43.38,107140.0,33.5108,33.5185,33.4876,33.4876,107140.0
2017-05-01 14:30:00,43.38,43.39,43.36,43.37,128928.0,33.4876,33.4954,33.4722,33.4799,128928.0
2017-05-01 14:40:00,43.37,43.37,43.35,43.35,146625.0,33.4799,33.4799,33.4645,33.4645,146625.0
2017-05-01 14:50:00,43.35,43.41,43.33,43.4,273813.0,33.4645,33.5108,33.4491,33.5031,273813.0
2017-05-01 15:00:00,43.4,43.44,43.39,43.39,280521.0,33.5031,33.534,33.4954,33.4954,280521.0
2017-05-01 15:10:00,43.39,43.44,43.39,43.39,171528.0,33.4954,33.534,33.4954,33.4954,171528.0
2017-05-01 15:20:00,43.39,43.4,43.36,43.38,237781.0,33.4954,33.5031,33.4722,33.4876,237781.0
2017-05-01 15:30:00,43.38,43.4,43.37,43.38,251967.0,33.4876,33.5031,33.4799,33.4876,251967.0
2017-05-01 15:40:00,43.38,43.38,43.32,43.34,455464.0,33.4876,33.4876,33.4413,33.4568,455464.0
2017-05-01 15:50:00,43.33,43.34,43.21,43.23,1279282.0,33.4491,33.4568,33.3564,33.3719,1279282.0
2017-05-02 09:30:00,43.22,43.3,43.22,43.28,541131.0,33.3641,33.4259,33.3641,33.4105,541131.0
2017-05-02 09:40:00,43.28,43.36,43.28,43.35,303186.0,33.4105,33.4722,33.4105,33.4645,303186.0
2017-05-02 09:50:00,43.36,43.38,43.27,43.27,364755.0,33.4722,33.4876,33.4027,33.4027,364755.0
2017-05-02 10:00:00,43.27,43.31,43.25,43.3,242227.0,33.4027,33.4336,33.3873,33.4259,242227.0
2017-05-02 10:10:00,43.3,43.32,43.27,43.3,205661.0,33.4259,33.4413,33.4027,33.4259,205661.0
2017-05-02 10:20:00,43.3,43.32,43.28,43.3,272661.0,33.4259,33.4413,33.4105,33.4259,272661.0
2017-05-02 10:30:00,43.3,43.32,43.24,43.31,263579.0,33.4259,33.4413,33.3796,33.4336,263579.0
2017-05-02 10:40:00,43.3,43.35,43.3,43.32,251601.0,33.4259,33.4645,33.4259,33.4413,251601.0
2017-05-02 10:50:00,43.32,43.33,43.28,43.3,302992.0,33.4413,33.4491,33.4105,33.4259,302992.0
2017-05-02 11:00:00,43.3,43.31,43.22,43.23,481319.0,33.4259,33.4336,33.3641,33.3719,481319.0
2017-05-02 11:10:00,43.23,43.25,43.22,43.22,167673.0,33.3719,33.3873,33.3641,33.3641,167673.0
2017-05-02 11:20:00,43.23,43.24,43.16,43.18,220092.0,33.3719,33.3796,33.3178,33.3333,220092.0
2017-05-02 11:30:00,43.17,43.21,43.17,43.18,210499.0,33.3255,33.3564,33.3255,33.3333,210499.0
2017-05-02 11:40:00,43.19,43.21,43.19,43.2,167437.0,33.341,33.3564,33.341,33.3487,167437.0
2017-05-02 11:50:00,43.2,43.25,43.19,43.24,208804.0,33.3487,33.3873,33.341,33.3796,208804.0
2017-05-02 12:00:00,43.24,43.3,43.24,43.29,153800.0,33.3796,33.4259,33.3796,33.4182,153800.0
2017-05-02 12:10:00,43.28,43.32,43.28,43.3,119806.0,33.4105,33.4413,33.4105,33.4259,119806.0
2017-05-02 12:20:00,43.3,43.34,43.29,43.3,195291.0,33.4259,33.4568,33.4182,33.4259,195291.0
2017-05-02 12:30:00,43.3,43.33,43.29,43.31,190332.0,33.4259,33.4491,33.4182,33.4336,190332.0
2017-05-02 12:40:00,43.31,43.34,43.27,43.27,383472.0,33.4336,33.4568,33.4027,33.4027,383472.0
2017-05-02 12:50:00,43.27,43.31,43.27,43.31,240254.0,33.4027,33.4336,33.4027,33.4336,240254.0
2017-05-02 13:00:00,43.31,43.32,43.29,43.32,156369.0,33.4336,33.4413,33.4182,33.4413,156369.0
2017-05-02 13:10:00,43.32,43.39,43.31,43.38,198426.0,33.4413,33.4954,33.4336,33.4876,198426.0
2017-05-02 13:20:00,43.37,43.4,43.37,43.4,177897.0,33.4799,33.5031,33.4799,33.5031,177897.0
2017-05-02 13:30:00,43.4,43.41,43.37,43.4,212681.0,33.5031,33.5108,33.4799,33.5031,212681.0
2017-05-02 13:40:00,43.4,43.41,43.38,43.41,108102.0,33.5031,33.5108,33.4876,33.5108,108102.0
2017-05-02 13:50:00,43.41,43.44,43.38,43.43,225799.0,33.5108,33.534,33.4876,33.5262,225799.0
2017-05-02 14:00:00,43.43,43.44,43.39,43.4,164960.0,33.5262,33.534,33.4954,33.5031,164960.0
2017-05-02 14:10:00,43.41,43.42,43.38,43.4,205532.0,33.5108,33.5185,33.4876,33.5031,205532.0
2017-05-02 14:20:00,43.4,43.43,43.38,43.4,222135.0,33.5031,33.5262,33.4876,33.5031,222135.0
2017-05-02 14:30:00,43.41,43.41,43.38,43.41,141018.0,33.5108,33.5108,33.4876,33.5108,141018.0
2017-05-02 14:40:00,43.41,43.41,43.33,43.34,164407.0,33.5108,33.5108,33.4491,33.4568,164407.0
2017-05-02 14:50:00,43.34,43.36,43.33,43.34,141548.0,33.4568,33.4722,33.4491,33.4568,141548.0
2017-05-02 15:00:00,43.34,43.35,43.32,43.35,200088.0,33.4568,33.4645,33.4413,33.4645,200088.0
2017-05-02 15:10:00,43.35,43.36,43.34,43.35,165202.0,33.4645,33.4722,33.4568,33.4645,165202.0
2017-05-02 15:20:00,43.36,43.4,43.35,43.37,267242.0,33.4722,33.5031,33.4645,33.4799,267242.0
2017-05-02 15:30:00,43.37,43.38,43.32,43.32,262265.0,33.4799,33.4876,33.4413,33.4413,262265.0
2017-05-02 15:40:00,43.32,43.36,43.32,43.34,336717.0,33.4413,33.4722,33.4413,33.4568,336717.0
2017-05-02 15:50:00,43.34,43.4,43.33,43.38,897492.0,33.4568,33.5031,33.4491,33.4876,897492.0
2017-05-03 09:30:00,43.33,43.36,43.27,43.31,433048.0,33.4491,33.4722,33.4027,33.4336,433048.0
2017-05-03 09:40:00,43.31,43.37,43.28,43.32,204066.0,33.4336,33.4799,33.4105,33.4413,204066.0
2017-05-03 09:50:00,43.33,43.35,43.25,43.3,218679.0,33.4491,33.4645,33.3873,33.4259,218679.0
2017-05-03 10:00:00,43.31,43.33,43.22,43.23,185552.0,33.4336,33.4491,33.3641,33.3719,185552.0
2017-05-03 10:10:00,43.24,43.29,43.22,43.27,182628.0,33.3796,33.4182,33.3641,33.4027,182628.0
2017-05-03 10:20:00,43.28,43.29,43.23,43.25,197798.0,33.4105,33.4182,33.3719,33.3873,197798.0
2017-05-03 10:30:00,43.24,43.26,43.21,43.22,173094.0,33.3796,33.395,33.3564,33.3641,173094.0
2017-05-03 10:40:00,43.22,43.23,43.18,43.21,205137.0,33.3641,33.3719,33.3333,33.3564,205137.0
2017-05-03 10:50:00,43.2,43.22,43.15,43.21,213855.0,33.3487,33.3641,33.3101,33.3564,213855.0
2017-05-03 11:00:00,43.21,43.26,43.2,43.26,182268.0,33.3564,33.395,33.3487,33.395,182268.0
2017-05-03 11:10:00,43.26,43.3,43.23,43.3,128511.0,33.395,33.4259,33.3719,33.4259,128511.0
2017-05-03 11:20:00,43.3,43.34,43.29,43.34,193375.0,33.4259,33.4568,33.4182,33.4568,193375.0
2017-05-03 11:30:00,43.34,43.36,43.32,43.36,172061.0,33.4568,33.4722,33.4413,33.4722,172061.0
2017-05-03 11:40:00,43.35,43.36,43.32,43.34,162132.0,33.4645,33.4722,33.4413,33.4568,162132.0
2017-05-03 11:50:00,43.34,43.4,43.34,43.39,180002.0,33.4568,33.5031,33.4568,33.4954,180002.0
2017-05-03 12:00:00,43.39,43.41,43.37,43.38,211197.0,33.4954,33.5108,33.4799,33.4876,211197.0
2017-05-03 12:10:00,43.38,43.41,43.36,43.39,178079.0,33.4876,33.5108,33.4722,33.4954,178079.0
2017-05-03 12:20:00,43.39,43.41,43.37,43.41,146354.0,33.4954,33.5108,33.4799,33.5108,146354.0
2017-05-03 12:30:00,43.41,43.41,43.36,43.36,147650.0,33.5108,33.5108,33.4722,33.4722,147650.0
2017-05-03 12:40:00,43.37,43.41,43.36,43.41,200892.0,33.4799,33.5108,33.4722,33.5108,200892.0
2017-05-03 12:50:00,43.4,43.44,43.39,43.43,142082.0,33.5031,33.534,33.4954,33.5262,142082.0
2017-05-03 13:00:00,43.43,43.45,43.4,43.44,384649.0,33.5262,33.5417,33.5031,33.534,384649.0
2017-05-03 13:10:00,43.44,43.47,43.43,43.44,299033.0,33.534,33.5571,33.5262,33.534,299033.0
2017-05-03 13:20:00,43.44,43.47,43.43,43.45,238810.0,33.534,33.5571,33.5262,33.5417,238810.0
2017-05-03 13:30:00,43.45,43.46,43.43,43.44,223352.0,33.5417,33.5494,33.5262,33.534,223352.0
2017-05-03 13:40:00,43.44,43.44,43.39,43.4,121809.0,33.534,33.534,33.4954,33.5031,121809.0
2017-05-03 13:50:00,43.4,43.46,43.39,43.44,118602.0,33.5031,33.5494,33.4954,33.534,118602.0
2017-05-03 14:00:00,43.43,43.49,43.42,43.46,218200.0,33.5262,33.5726,33.5185,33.5494,218200.0
2017-05-03 14:10:00,43.45,43.46,43.38,43.4,257845.0,33.5417,33.5494,33.4876,33.5031,257845.0
2017-05-03 14:20:00,43.4,43.4,43.37,43.39,179150.0,33.5031,33.5031,33.4799,33.4954,179150.0
2017-05-03 14:30:00,43.38,43.4,43.37,43.4,109505.0,33.4876,33.5031,33.4799,33.5031,109505.0
2017-05-03 14:40:00,43.39,43.41,43.38,43.41,172248.0,33.4954,33.5108,33.4876,33.5108,172248.0
2017-05-03 14:50:00,43.41,43.44,43.4,43.42,230204.0,33.5108,33.534,33.5031,33.5185,230204.0
2017-05-03 15:00:00,43.41,43.46,43.41,43.41,188420.0,33.5108,33.5494,33.5108,33.5108,188420.0
2017-05-03 15:10:00,43.41,43.43,43.37,43.39,175424.0,33.5108,33.5262,33.4799,33.4954,175424.0
2017-05-03 15:20:00,43.39,43.4,43.38,43.4,172762.0,33.4954,33.5031,33.4876,33.5031,172762.0
2017-05-03 15:30:00,43.4,43.4,43.38,43.38,197783.0,33.5031,33.5031,33.4876,33.4876,197783.0
2017-05-03 15:40:00,43.38,43.39,43.35,43.35,286039.0,33.4876,33.4954,33.4645,33.4645,286039.0
2017-05-03 15:50:00,43.35,43.36,43.31,43.32,1095325.0,33.4645,33.4722,33.4336,33.4413,1095325.0
2017-05-04 09:30:00,43.42,43.56,43.4,43.5,531377.0,33.5185,33.6266,33.5031,33.5803,531377.0
2017-05-04 09:40:00,43.5,43.53,43.43,43.51,358334.0,33.5803,33.6034,33.5262,33.588,358334.0
2017-05-04 09:50:00,43.51,43.52,43.43,43.49,198379.0,33.588,33.5957,33.5262,33.5726,198379.0
2017-05-04 10:00:00,43.48,43.51,43.45,43.5,328215.0,33.5648,33.588,33.5417,33.5803,328215.0
2017-05-04 10:10:00,43.5,43.52,43.45,43.52,381494.0,33.5803,33.5957,33.5417,33.5957,381494.0
2017-05-04 10:20:00,43.52,43.65,43.51,43.64,433539.0,33.5957,33.6961,33.588,33.6884,433539.0
2017-05-04 10:30:00,43.64,43.77,43.63,43.77,431094.0,33.6884,33.7887,33.6806,33.7887,431094.0
2017-05-04 10:40:00,43.76,43.81,43.74,43.81,313294.0,33.781,33.8196,33.7656,33.8196,313294.0
2017-05-04 10:50:00,43.8,43.81,43.69,43.74,503659.0,33.8119,33.8196,33.727,33.7656,503659.0
2017-05-04 11:00:00,43.73,43.74,43.68,43.69,173147.0,33.7578,33.7656,33.7192,33.727,173147.0
2017-05-04 11:10:00,43.69,43.7,43.66,43.68,137062.0,33.727,33.7347,33.7038,33.7192,137062.0
2017-05-04 11:20:00,43.67,43.69,43.63,43.64,155821.0,33.7115,33.727,33.6806,33.6884,155821.0
2017-05-04 11:30:00,43.64,43.67,43.63,43.66,132581.0,33.6884,33.7115,33.6806,33.7038,132581.0
2017-05-04 11:40:00,43.66,43.7,43.64,43.7,131221.0,33.7038,33.7347,33.6884,33.7347,131221.0
2017-05-04 11:50:00,43.7,43.72,43.65,43.66,200030.0,33.7347,33.7501,33.6961,33.7038,200030.0
2017-05-04 12:00:00,43.66,43.68,43.61,43.62,228723.0,33.7038,33.7192,33.6652,33.6729,228723.0
2017-05-04 12:10:00,43.62,43.63,43.57,43.59,192467.0,33.6729,33.6806,33.6343,33.6498,192467.0
2017-05-04 12:20:00,43.58,43.62,43.58,43.59,167659.0,33.642,33.6729,33.642,33.6498,167659.0
2017-05-04 12:30:00,43.59,43.64,43.59,43.64,278395.0,33.6498,33.6884,33.6498,33.6884,278395.0
2017-05-04 12:40:00,43.64,43.66,43.61,43.66,200334.0,33.6884,33.7038,33.6652,33.7038,200334.0
2017-05-04 12:50:00,43.66,43.72,43.66,43.72,99474.0,33.7038,33.7501,33.7038,33.7501,99474.0
2017-05-04 13:00:00,43.72,43.72,43.68,43.69,101106.0,33.7501,33.7501,33.7192,33.727,101106.0
2017-05-04 13:10:00,43.69,43.71,43.64,43.65,129947.0,33.727,33.7424,33.6884,33.6961,129947.0
2017-05-04 13:20:00,43.64,43.68,43.63,43.67,105503.0,33.6884,33.7192,33.6806,33.7115,105503.0
2017-05-04 13:30:00,43.68,43.69,43.65,43.68,73776.0,33.7192,33.727,33.6961,33.7192,73776.0
2017-05-04 13:40:00,43.69,43.7,43.67,43.7,81361.0,33.727,33.7347,33.7115,33.7347,81361.0
2017-05-04 13:50:00,43.7,43.73,43.69,43.72,243616.0,33.7347,33.7578,33.727,33.7501,243616.0
2017-05-04 14:00:00,43.72,43.72,43.7,43.7,115552.0,33.7501,33.7501,33.7347,33.7347,115552.0
2017-05-04 14:10:00,43.71,43.72,43.66,43.66,117408.0,33.7424,33.7501,33.7038,33.7038,117408.0
2017-05-04 14:20:00,43.66,43.67,43.63,43.65,119161.0,33.7038,33.7115,33.6806,33.6961,119161.0
2017-05-04 14:30:00,43.65,43.67,43.65,43.66,124526.0,33.6961,33.7115,33.6961,33.7038,124526.0
2017-05-04 14:40:00,43.66,43.7,43.66,43.66,121433.0,33.7038,33.7347,33.7038,33.7038,121433.0
2017-05-04 14:50:00,43.67,43.68,43.63,43.64,111314.0,33.7115,33.7192,33.6806,33.6884,111314.0
2017-05-04 15:00:00,43.64,43.65,43.63,43.65,65725.0,33.6884,33.6961,33.6806,33.6961,65725.0
2017-05-04 15:10:00,43.64,43.68,43.63,43.67,93754.0,33.6884,33.7192,33.6806,33.7115,93754.0
2017-05-04 15:20:00,43.67,43.67,43.66,43.66,75436.0,33.7115,33.7115,33.7038,33.7038,75436.0
2017-05-04 15:30:00,43.66,43.7,43.66,43.69,235748.0,33.7038,33.7347,33.7038,33.727,235748.0
2017-05-04 15:40:00,43.69,43.69,43.66,43.66,398454.0,33.727,33.727,33.7038,33.7038,398454.0
2017-05-04 15:50:00,43.66,43.67,43.64,43.66,748847.0,33.7038,33.7115,33.6884,33.7038,748847.0
2017-05-05 09:30:00,43.79,43.84,43.69,43.77,463361.0,33.8042,33.8428,33.727,33.7887,463361.0
2017-05-05 09:40:00,43.78,43.78,43.71,43.75,287128.0,33.7964,33.7964,33.7424,33.7733,287128.0
2017-05-05 09:50:00,43.74,43.75,43.69,43.71,284216.0,33.7656,33.7733,33.727,33.7424,284216.0
2017-05-05 10:00:00,43.71,43.72,43.68,43.71,128782.0,33.7424,33.7501,33.7192,33.7424,128782.0
2017-05-05 10:10:00,43.71,43.75,43.7,43.75,224262.0,33.7424,33.7733,33.7347,33.7733,224262.0
2017-05-05 10:20:00,43.74,43.75,43.72,43.73,145806.0,33.7656,33.7733,33.7501,33.7578,145806.0
2017-05-05 10:30:00,43.74,43.75,43.66,43.67,157118.0,33.7656,33.7733,33.7038,33.7115,157118.0
2017-05-05 10:40:00,43.68,43.69,43.64,43.65,123258.0,33.7192,33.727,33.6884,33.6961,123258.0
2017-05-05 10:50:00,43.65,43.66,43.62,43.65,155103.0,33.6961,33.7038,33.6729,33.6961,155103.0
2017-05-05 11:00:00,43.65,43.65,43.61,43.61,94910.0,33.6961,33.6961,33.6652,33.6652,94910.0
2017-05-05 11:10:00,43.61,43.64,43.6,43.61,93274.0,33.6652,33.6884,33.6575,33.6652,93274.0
2017-05-05 11:20:00,43.61,43.63,43.59,43.6,168009.0,33.6652,33.6806,33.6498,33.6575,168009.0
2017-05-05 11:30:00,43.6,43.61,43.58,43.59,62308.0,33.6575,33.6652,33.642,33.6498,62308.0
2017-05-05 11:40:00,43.59,43.62,43.58,43.61,61971.0,33.6498,33.6729,33.642,33.6652,61971.0
2017-05-05 11:50:00,43.6,43.63,43.6,43.62,102610.0,33.6575,33.6806,33.6575,33.6729,102610.0
2017-05-05 12:00:00,43.62,43.63,43.59,43.59,98588.0,33.6729,33.6806,33.6498,33.6498,98588.0
2017-05-05 12:10:00,43.6,43.6,43.59,43.59,100432.0,33.6575,33.6575,33.6498,33.6498,100432.0
2017-05-05 12:20:00,43.59,43.63,43.59,43.62,59437.0,33.6498,33.6806,33.6498,33.6729,59437.0
2017-05-05 12:30:00,43.63,43.65,43.59,43.64,93435.0,33.6806,33.6961,33.6498,33.6884,93435.0
2017-05-05 12:40:00,43.65,43.67,43.64,43.66,117301.0,33.6961,33.7115,33.6884,33.7038,117301.0
2017-05-05 12:50:00,43.66,43.66,43.64,43.66,72450.0,33.7038,33.7038,33.6884,33.7038,72450.0
2017-05-05 13:00:00,43.66,43.67,43.63,43.66,112520.0,33.7038,33.7115,33.6806,33.7038,112520.0
2017-05-05 13:10:00,43.66,43.66,43.63,43.65,84390.0,33.7038,33.7038,33.6806,33.6961,84390.0
2017-05-05 13:20:00,43.65,43.67,43.64,43.65,70805.0,33.6961,33.7115,33.6884,33.6961,70805.0
2017-05-05 13:30:00,43.66,43.66,43.62,43.66,100717.0,33.7038,33.7038,33.6729,33.7038,100717.0
2017-05-05 13:40:00,43.66,43.67,43.65,43.66,78682.0,33.7038,33.7115,33.6961,33.7038,78682.0
2017-05-05 13:50:00,43.66,43.69,43.66,43.68,137037.0,33.7038,33.727,33.7038,33.7192,137037.0
2017-05-05 14:00:00,43.68,43.72,43.66,43.68,168967.0,33.7192,33.7501,33.7038,33.7192,168967.0
2017-05-05 14:10:00,43.68,43.69,43.63,43.65,193809.0,33.7192,33.727,33.6806,33.6961,193809.0
2017-05-05 14:20:00,43.65,43.67,43.63,43.64,114643.0,33.6961,33.7115,33.6806,33.6884,114643.0
2017-05-05 14:30:00,43.64,43.68,43.63,43.66,151845.0,33.6884,33.7192,33.6806,33.7038,151845.0
2017-05-05 14:40:00,43.66,43.68,43.65,43.67,140712.0,33.7038,33.7192,33.6961,33.7115,140712.0
2017-05-05 14:50:00,43.68,43.68,43.65,43.67,188145.0,33.7192,33.7192,33.6961,33.7115,188145.0
2017-05-05 15:00:00,43.66,43.67,43.63,43.65,167050.0,33.7038,33.7115,33.6806,33.6961,167050.0
2017-05-05 15:10:00,43.65,43.66,43.61,43.63,407888.0,33.6961,33.7038,33.6652,33.6806,407888.0
2017-05-05 15:20:00,43.63,43.63,43.56,43.56,332462.0,33.6806,33.6806,33.6266,33.6266,332462.0
2017-05-05 15:30:00,43.57,43.63,43.56,43.62,208827.0,33.6343,33.6806,33.6266,33.6729,208827.0
2017-05-05 15:40:00,43.62,43.64,43.59,43.63,262871.0,33.6729,33.6884,33.6498,33.6806,262871.0
2017-05-05 15:50:00,43.63,43.69,43.62,43.68,663004.0,33.6806,33.727,33.6729,33.7192,663004.0
2017-05-08 09:30:00,43.59,43.69,43.59,43.61,413340.0,33.6498,33.727,33.6498,33.6652,413340.0
2017-05-08 09:40:00,43.61,43.66,43.57,43.63,162356.0,33.6652,33.7038,33.6343,33.6806,162356.0
2017-05-08 09:50:00,43.64,43.65,43.6,43.64,142976.0,33.6884,33.6961,33.6575,33.6884,142976.0
2017-05-08 10:00:00,43.65,43.66,43.59,43.62,260515.0,33.6961,33.7038,33.6498,33.6729,260515.0
2017-05-08 10:10:00,43.62,43.63,43.58,43.59,133570.0,33.6729,33.6806,33.642,33.6498,133570.0
2017-05-08 10:20:00,43.6,43.6,43.54,43.57,182578.0,33.6575,33.6575,33.6112,33.6343,182578.0
2017-05-08 10:30:00,43.57,43.58,43.54,43.55,99702.0,33.6343,33.642,33.6112,33.6189,99702.0
2017-05-08 10:40:00,43.55,43.58,43.55,43.56,84136.0,33.6189,33.642,33.6189,33.6266,84136.0
2017-05-08 10:50:00,43.56,43.6,43.54,43.57,133019.0,33.6266,33.6575,33.6112,33.6343,133019.0
2017-05-08 11:00:00,43.57,43.61,43.57,43.61,97373.0,33.6343,33.6652,33.6343,33.6652,97373.0
2017-05-08 11:10:00,43.6,43.61,43.59,43.6,95924.0,33.6575,33.6652,33.6498,33.6575,95924.0
2017-05-08 11:20:00,43.59,43.62,43.59,43.61,116063.0,33.6498,33.6729,33.6498,33.6652,116063.0
2017-05-08 11:30:00,43.62,43.67,43.61,43.66,96595.0,33.6729,33.7115,33.6652,33.7038,96595.0
2017-05-08 11:40:00,43.67,43.72,43.66,43.72,180444.0,33.7115,33.7501,33.7038,33.7501,180444.0
2017-05-08 11:50:00,43.72,43.74,43.7,43.73,311127.0,33.7501,33.7656,33.7347,33.7578,311127.0
2017-05-08 12:00:00,43.73,43.77,43.73,43.75,411530.0,33.7578,33.7887,33.7578,33.7733,411530.0
2017-05-08 12:10:00,43.75,43.76,43.75,43.76,152771.0,33.7733,33.781,33.7733,33.781,152771.0
2017-05-08 12:20:00,43.76,43.79,43.75,43.78,110441.0,33.781,33.8042,33.7733,33.7964,110441.0
2017-05-08 12:30:00,43.79,43.81,43.78,43.81,285707.0,33.8042,33.8196,33.7964,33.8196,285707.0
2017-05-08 12:40:00,43.8,43.82,43.8,43.81,114153.0,33.8119,33.8273,33.8119,33.8196,114153.0
2017-05-08 12:50:00,43.81,43.81,43.8,43.8,89590.0,33.8196,33.8196,33.8119,33.8119,89590.0
2017-05-08 13:00:00,43.81,43.83,43.8,43.83,101053.0,33.8196,33.835,33.8119,33.835,101053.0
2017-05-08 13:10:00,43.83,43.84,43.81,43.83,96389.0,33.835,33.8428,33.8196,33.835,96389.0
2017-05-08 13:20:00,43.83,43.84,43.81,43.83,303318.0,33.835,33.8428,33.8196,33.835,303318.0
2017-05-08 13:30:00,43.83,43.86,43.81,43.86,344851.0,33.835,33.8582,33.8196,33.8582,344851.0
2017-05-08 13:40:00,43.86,43.86,43.83,43.84,276977.0,33.8582,33.8582,33.835,33.8428,276977.0
2017-05-08 13:50:00,43.84,43.84,43.82,43.84,122274.0,33.8428,33.8428,33.8273,33.8428,122274.0
2017-05-08 14:00:00,43.84,43.86,43.83,43.86,197908.0,33.8428,33.8582,33.835,33.8582,197908.0
2017-05-08 14:10:00,43.86,43.86,43.84,43.85,221757.0,33.8582,33.8582,33.8428,33.8505,221757.0
2017-05-08 14:20:00,43.85,43.87,43.84,43.85,177361.0,33.8505,33.8659,33.8428,33.8505,177361.0
2017-05-08 14:30:00,43.86,43.86,43.85,43.86,177808.0,33.8582,33.8582,33.8505,33.8582,177808.0
2017-05-08 14:40:00,43.85,43.87,43.84,43.86,414653.0,33.8505,33.8659,33.8428,33.8582,414653.0
2017-05-08 14:50:00,43.85,43.87,43.84,43.86,253551.0,33.8505,33.8659,33.8428,33.8582,253551.0
2017-05-08 15:00:00,43.86,43.87,43.84,43.86,426736.0,33.8582,33.8659,33.8428,33.8582,426736.0
2017-05-08 15:10:00,43.85,43.86,43.84,43.85,523254.0,33.8505,33.8582,33.8428,33.8505,523254.0
2017-05-08 15:20:00,43.85,43.86,43.84,43.86,307932.0,33.8505,33.8582,33.8428,33.8582,307932.0
2017-05-08 15:30:00,43.85,43.87,43.84,43.87,622506.0,33.8505,33.8659,33.8428,33.8659,622506.0
2017-05-08 15:40:00,43.86,43.89,43.85,43.86,498982.0,33.8582,33.8813,33.8505,33.8582,498982.0
2017-05-08 15:50:00,43.87,43.91,43.86,43.89,1201902.0,33.8659,33.8968,33.8582,33.8813,1201902.0
2017-05-09 09:30:00,43.89,43.89,43.73,43.8,376466.0,33.8813,33.8813,33.7578,33.8119,376466.0
2017-05-09 09:40:00,43.8,43.81,43.71,43.75,304709.0,33.8119,33.8196,33.7424,33.7733,304709.0
2017-05-09 09:50:00,43.75,43.76,43.67,43.69,169341.0,33.7733,33.781,33.7115,33.727,169341.0
2017-05-09 10:00:00,43.69,43.69,43.61,43.61,237765.0,33.727,33.727,33.6652,33.6652,237765.0
2017-05-09 10:10:00,43.62,43.67,43.6,43.65,336718.0,33.6729,33.7115,33.6575,33.6961,336718.0
2017-05-09 10:20:00,43.65,43.66,43.61,43.65,208727.0,33.6961,33.7038,33.6652,33.6961,208727.0
2017-05-09 10:30:00,43.66,43.66,43.62,43.63,140632.0,33.7038,33.7038,33.6729,33.6806,140632.0
2017-05-09 10:40:00,43.63,43.66,43.62,43.65,262934.0,33.6806,33.7038,33.6729,33.6961,262934.0
2017-05-09 10:50:00,43.65,43.65,43.62,43.64,116397.0,33.6961,33.6961,33.6729,33.6884,116397.0
2017-05-09 11:00:00,43.64,43.64,43.59,43.61,115833.0,33.6884,33.6884,33.6498,33.6652,115833.0
2017-05-09 11:10:00,43.61,43.61,43.58,43.6,136682.0,33.6652,33.6652,33.642,33.6575,136682.0
2017-05-09 11:20:00,43.59,43.61,43.58,43.59,157056.0,33.6498,33.6652,33.642,33.6498,157056.0
2017-05-09 11:30:00,43.59,43.62,43.58,43.59,157108.0,33.6498,33.6729,33.642,33.6498,157108.0
2017-05-09 11:40:00,43.59,43.63,43.59,43.62,132592.0,33.6498,33.6806,33.6498,33.6729,132592.0
2017-05-09 11:50:00,43.62,43.66,43.62,43.65,90920.0,33.6729,33.7038,33.6729,33.6961,90920.0
2017-05-09 12:00:00,43.64,43.65,43.64,43.64,48611.0,33.6884,33.6961,33.6884,33.6884,48611.0
2017-05-09 12:10:00,43.65,43.65,43.62,43.64,156524.0,33.6961,33.6961,33.6729,33.6884,156524.0
2017-05-09 12:20:00,43.64,43.64,43.58,43.59,145516.0,33.6884,33.6884,33.642,33.6498,145516.0
2017-05-09 12:30:00,43.59,43.61,43.57,43.6,94767.0,33.6498,33.6652,33.6343,33.6575,94767.0
2017-05-09 12:40:00,43.6,43.61,43.59,43.6,94932.0,33.6575,33.6652,33.6498,33.6575,94932.0
2017-05-09 12:50:00,43.61,43.63,43.59,43.59,108288.0,33.6652,33.6806,33.6498,33.6498,108288.0
2017-05-09 13:00:00,43.59,43.61,43.59,43.61,89178.0,33.6498,33.6652,33.6498,33.6652,89178.0
2017-05-09 13:10:00,43.61,43.61,43.6,43.61,56105.0,33.6652,33.6652,33.6575,33.6652,56105.0
2017-05-09 13:20:00,43.6,43.61,43.56,43.57,162791.0,33.6575,33.6652,33.6266,33.6343,162791.0
2017-05-09 13:30:00,43.56,43.58,43.55,43.57,99513.0,33.6266,33.642,33.6189,33.6343,99513.0
2017-05-09 13:40:00,43.56,43.57,43.54,43.55,92259.0,33.6266,33.6343,33.6112,33.6189,92259.0
2017-05-09 13:50:00,43.55,43.56,43.53,43.54,130012.0,33.6189,33.6266,33.6034,33.6112,130012.0
2017-05-09 14:00:00,43.54,43.56,43.54,43.56,164258.0,33.6112,33.6266,33.6112,33.6266,164258.0
2017-05-09 14:10:00,43.55,43.56,43.54,43.55,142732.0,33.6189,33.6266,33.6112,33.6189,142732.0
2017-05-09 14:20:00,43.55,43.55,43.53,43.54,75407.0,33.6189,33.6189,33.6034,33.6112,75407.0
2017-05-09 14:30:00,43.54,43.55,43.51,43.52,116612.0,33.6112,33.6189,33.588,33.5957,116612.0
2017-05-09 14:40:00,43.52,43.54,43.51,43.52,127388.0,33.5957,33.6112,33.588,33.5957,127388.0
2017-05-09 14:50:00,43.52,43.53,43.49,43.49,97251.0,33.5957,33.6034,33.5726,33.5726,97251.0
2017-05-09 15:00:00,43.49,43.5,43.47,43.5,234513.0,33.5726,33.5803,33.5571,33.5803,234513.0
2017-05-09 15:10:00,43.5,43.51,43.49,43.49,101638.0,33.5803,33.588,33.5726,33.5726,101638.0
2017-05-09 15:20:00,43.49,43.5,43.47,43.48,262663.0,33.5726,33.5803,33.5571,33.5648,262663.0
2017-05-09 15:30:00,43.48,43.48,43.41,43.43,415639.0,33.5648,33.5648,33.5108,33.5262,415639.0
2017-05-09 15:40:00,43.43,43.47,43.38,43.46,593264.0,33.5262,33.5571,33.4876,33.5494,593264.0
2017-05-09 15:50:00,43.46,43.52,43.45,43.51,742693.0,33.5494,33.5957,33.5417,33.588,742693.0
2017-05-10 09:30:00,43.48,43.51,43.36,43.38,514922.0,33.5648,33.588,33.4722,33.4876,514922.0
2017-05-10 09:40:00,43.39,43.45,43.38,43.43,206661.0,33.4954,33.5417,33.4876,33.5262,206661.0
2017-05-10 09:50:00,43.44,43.51,43.43,43.48,150367.0,33.534,33.588,33.5262,33.5648,150367.0
2017-05-10 10:00:00,43.48,43.49,43.45,43.46,143140.0,33.5648,33.5726,33.5417,33.5494,143140.0
2017-05-10 10:10:00,43.46,43.47,43.42,43.46,120908.0,33.5494,33.5571,33.5185,33.5494,120908.0
2017-05-10 10:20:00,43.46,43.49,43.43,43.47,95833.0,33.5494,33.5726,33.5262,33.5571,95833.0
2017-05-10 10:30:00,43.47,43.51,43.45,43.48,143987.0,33.5571,33.588,33.5417,33.5648,143987.0
2017-05-10 10:40:00,43.48,43.51,43.47,43.5,123801.0,33.5648,33.588,33.5571,33.5803,123801.0
2017-05-10 10:50:00,43.5,43.52,43.49,43.5,108794.0,33.5803,33.5957,33.5726,33.5803,108794.0
2017-05-10 11:00:00,43.49,43.52,43.47,43.52,129527.0,33.5726,33.5957,33.5571,33.5957,129527.0
2017-05-10 11:10:00,43.52,43.54,43.5,43.53,171583.0,33.5957,33.6112,33.5803,33.6034,171583.0
2017-05-10 11:20:00,43.53,43.55,43.52,43.54,145525.0,33.6034,33.6189,33.5957,33.6112,145525.0
2017-05-10 11:30:00,43.54,43.57,43.52,43.57,118720.0,33.6112,33.6343,33.5957,33.6343,118720.0
2017-05-10 11:40:00,43.56,43.58,43.54,43.58,168456.0,33.6266,33.642,33.6112,33.642,168456.0
2017-05-10 11:50:00,43.58,43.58,43.55,43.57,92424.0,33.642,33.642,33.6189,33.6343,92424.0
2017-05-10 12:00:00,43.57,43.57,43.53,43.53,74690.0,33.6343,33.6343,33.6034,33.6034,74690.0
2017-05-10 12:10:00,43.54,43.55,43.52,43.52,92176.0,33.6112,33.6189,33.5957,33.5957,92176.0
2017-05-10 12:20:00,43.52,43.53,43.52,43.52,39575.0,33.5957,33.6034,33.5957,33.5957,39575.0
2017-05-10 12:30:00,43.52,43.54,43.52,43.54,95102.0,33.5957,33.6112,33.5957,33.6112,95102.0
2017-05-10 12:40:00,43.54,43.57,43.53,43.57,99899.0,33.6112,33.6343,33.6034,33.6343,99899.0
2017-05-10 12:50:00,43.57,43.6,43.56,43.6,68701.0,33.6343,33.6575,33.6266,33.6575,68701.0
2017-05-10 13:00:00,43.6,43.6,43.57,43.59,131949.0,33.6575,33.6575,33.6343,33.6498,131949.0
2017-05-10 13:10:00,43.59,43.62,43.58,43.61,177163.0,33.6498,33.6729,33.642,33.6652,177163.0
2017-05-10 13:20:00,43.6,43.61,43.58,43.59,80344.0,33.6575,33.6652,33.642,33.6498,80344.0
2017-05-10 13:30:00,43.59,43.59,43.56,43.57,179929.0,33.6498,33.6498,33.6266,33.6343,179929.0
2017-05-10 13:40:00,43.57,43.6,43.56,43.59,189677.0,33.6343,33.6575,33.6266,33.6498,189677.0
2017-05-10 13:50:00,43.59,43.6,43.55,43.57,150512.0,33.6498,33.6575,33.6189,33.6343,150512.0
2017-05-10 14:00:00,43.56,43.59,43.55,43.59,144498.0,33.6266,33.6498,33.6189,33.6498,144498.0
2017-05-10 14:10:00,43.59,43.61,43.58,43.59,188177.0,33.6498,33.6652,33.642,33.6498,188177.0
2017-05-10 14:20:00,43.59,43.61,43.57,43.59,171991.0,33.6498,33.6652,33.6343,33.6498,171991.0
2017-05-10 14:30:00,43.59,43.6,43.57,43.59,118905.0,33.6498,33.6575,33.6343,33.6498,118905.0
2017-05-10 14:40:00,43.59,43.6,43.58,43.59,103707.0,33.6498,33.6575,33.642,33.6498,103707.0
2017-05-10 14:50:00,43.59,43.59,43.57,43.59,97772.0,33.6498,33.6498,33.6343,33.6498,97772.0
2017-05-10 15:00:00,43.59,43.59,43.58,43.58,52008.0,33.6498,33.6498,33.642,33.642,52008.0
2017-05-10 15:10:00,43.59,43.6,43.58,43.59,82181.0,33.6498,33.6575,33.642,33.6498,82181.0
2017-05-10 15:20:00,43.59,43.6,43.58,43.59,84447.0,33.6498,33.6575,33.642,33.6498,84447.0
2017-05-10 15:30:00,43.58,43.61,43.58,43.6,207582.0,33.642,33.6652,33.642,33.6575,207582.0
2017-05-10 15:40:00,43.61,43.61,43.59,43.61,229810.0,33.6652,33.6652,33.6498,33.6652,229810.0
2017-05-10 15:50:00,43.61,43.62,43.56,43.57,521777.0,33.6652,33.6729,33.6266,33.6343,521777.0
2017-05-11 09:30:00,43.49,43.62,43.43,43.61,458246.0,33.5726,33.6729,33.5262,33.6652,458246.0
2017-05-11 09:40:00,43.61,43.61,43.53,43.55,193794.0,33.6652,33.6652,33.6034,33.6189,193794.0
2017-05-11 09:50:00,43.55,43.55,43.45,43.51,227253.0,33.6189,33.6189,33.5417,33.588,227253.0
2017-05-11 10:00:00,43.5,43.55,43.48,43.54,215340.0,33.5803,33.6189,33.5648,33.6112,215340.0
2017-05-11 10:10:00,43.54,43.54,43.47,43.5,226134.0,33.6112,33.6112,33.5571,33.5803,226134.0
2017-05-11 10:20:00,43.5,43.5,43.43,43.47,238649.0,33.5803,33.5803,33.5262,33.5571,238649.0
2017-05-11 10:30:00,43.47,43.52,43.44,43.5,103591.0,33.5571,33.5957,33.534,33.5803,103591.0
2017-05-11 10:40:00,43.5,43.52,43.46,43.47,139360.0,33.5803,33.5957,33.5494,33.5571,139360.0
2017-05-11 10:50:00,43.47,43.52,43.45,43.52,133759.0,33.5571,33.5957,33.5417,33.5957,133759.0
2017-05-11 11:00:00,43.52,43.53,43.45,43.47,130603.0,33.5957,33.6034,33.5417,33.5571,130603.0
2017-05-11 11:10:00,43.47,43.5,43.45,43.5,87412.0,33.5571,33.5803,33.5417,33.5803,87412.0
2017-05-11 11:20:00,43.5,43.52,43.49,43.52,95799.0,33.5803,33.5957,33.5726,33.5957,95799.0
2017-05-11 11:30:00,43.52,43.52,43.48,43.48,96330.0,33.5957,33.5957,33.5648,33.5648,96330.0
2017-05-11 11:40:00,43.48,43.5,43.48,43.49,66565.0,33.5648,33.5803,33.5648,33.5726,66565.0
2017-05-11 11:50:00,43.49,43.51,43.47,43.49,103962.0,33.5726,33.588,33.5571,33.5726,103962.0
2017-05-11 12:00:00,43.49,43.51,43.49,43.51,82805.0,33.5726,33.588,33.5726,33.588,82805.0
2017-05-11 12:10:00,43.51,43.56,43.5,43.55,59860.0,33.588,33.6266,33.5803,33.6189,59860.0
2017-05-11 12:20:00,43.55,43.57,43.53,43.53,117286.0,33.6189,33.6343,33.6034,33.6034,117286.0
2017-05-11 12:30:00,43.54,43.54,43.52,43.53,65957.0,33.6112,33.6112,33.5957,33.6034,65957.0
2017-05-11 12:40:00,43.53,43.55,43.53,43.54,70115.0,33.6034,33.6189,33.6034,33.6112,70115.0
2017-05-11 12:50:00,43.54,43.55,43.53,43.55,29862.0,33.6112,33.6189,33.6034,33.6189,29862.0
2017-05-11 13:00:00,43.55,43.57,43.54,43.56,70421.0,33.6189,33.6343,33.6112,33.6266,70421.0
2017-05-11 13:10:00,43.57,43.57,43.55,43.57,36940.0,33.6343,33.6343,33.6189,33.6343,36940.0
2017-05-11 13:20:00,43.56,43.57,43.54,43.54,68088.0,33.6266,33.6343,33.6112,33.6112,68088.0
2017-05-11 13:30:00,43.54,43.55,43.53,43.54,19632.0,33.6112,33.6189,33.6034,33.6112,19632.0
2017-05-11 13:40:00,43.54,43.57,43.53,43.54,64760.0,33.6112,33.6343,33.6034,33.6112,64760.0
2017-05-11 13:50:00,43.55,43.55,43.52,43.52,38197.0,33.6189,33.6189,33.5957,33.5957,38197.0
2017-05-11 14:00:00,43.52,43.54,43.51,43.52,98028.0,33.5957,33.6112,33.588,33.5957,98028.0
2017-05-11 14:10:00,43.52,43.59,43.52,43.59,168762.0,33.5957,33.6498,33.5957,33.6498,168762.0
2017-05-11 14:20:00,43.59,43.6,43.57,43.59,124872.0,33.6498,33.6575,33.6343,33.6498,124872.0
2017-05-11 14:30:00,43.59,43.59,43.55,43.57,58545.0,33.6498,33.6498,33.6189,33.6343,58545.0
2017-05-11 14:40:00,43.57,43.58,43.56,43.58,74878.0,33.6343,33.642,33.6266,33.642,74878.0
2017-05-11 14:50:00,43.58,43.58,43.54,43.54,82873.0,33.642,33.642,33.6112,33.6112,82873.0
2017-05-11 15:00:00,43.55,43.57,43.54,43.54,101713.0,33.6189,33.6343,33.6112,33.6112,101713.0
2017-05-11 15:10:00,43.54,43.58,43.54,43.58,165652.0,33.6112,33.642,33.6112,33.642,165652.0
2017-05-11 15:20:00,43.58,43.58,43.56,43.58,141338.0,33.642,33.642,33.6266,33.642,141338.0
2017-05-11 15:30:00,43.57,43.64,43.57,43.64,238890.0,33.6343,33.6884,33.6343,33.6884,238890.0
2017-05-11 15:40:00,43.64,43.65,43.61,43.64,270733.0,33.6884,33.6961,33.6652,33.6884,270733.0
2017-05-11 15:50:00,43.64,43.67,43.63,43.66,556350.0,33.6884,33.7115,33.6806,33.7038,556350.0
2017-05-12 09:30:00,43.64,43.67,43.58,43.67,210743.0,33.6884,33.7115,33.642,33.7115,210743.0
2017-05-12 09:40:00,43.66,43.68,43.53,43.53,395603.0,33.7038,33.7192,33.6034,33.6034,395603.0
2017-05-12 09:50:00,43.53,43.56,43.45,43.46,191641.0,33.6034,33.6266,33.5417,33.5494,191641.0
2017-05-12 10:00:00,43.47,43.58,43.46,43.54,204565.0,33.5571,33.642,33.5494,33.6112,204565.0
2017-05-12 10:10:00,43.54,43.6,43.54,43.58,101032.0,33.6112,33.6575,33.6112,33.642,101032.0
2017-05-12 10:20:00,43.59,43.61,43.57,43.61,173815.0,33.6498,33.6652,33.6343,33.6652,173815.0
2017-05-12 10:30:00,43.61,43.62,43.59,43.62,226121.0,33.6652,33.6729,33.6498,33.6729,226121.0
2017-05-12 10:40:00,43.62,43.64,43.6,43.63,165683.0,33.6729,33.6884,33.6575,33.6806,165683.0
2017-05-12 10:50:00,43.63,43.63,43.58,43.6,163208.0,33.6806,33.6806,33.642,33.6575,163208.0
2017-05-12 11:00:00,43.6,43.62,43.56,43.6,199202.0,33.6575,33.6729,33.6266,33.6575,199202.0
2017-05-12 11:10:00,43.6,43.61,43.58,43.59,97780.0,33.6575,33.6652,33.642,33.6498,97780.0
2017-05-12 11:20:00,43.59,43.61,43.59,43.61,90332.0,33.6498,33.6652,33.6498,33.6652,90332.0
2017-05-12 11:30:00,43.6,43.64,43.6,43.64,88470.0,33.6575,33.6884,33.6575,33.6884,88470.0
2017-05-12 11:40:00,43.63,43.64,43.61,43.63,165823.0,33.6806,33.6884,33.6652,33.6806,165823.0
2017-05-12 11:50:00,43.63,43.65,43.62,43.64,85114.0,33.6806,33.6961,33.6729,33.6884,85114.0
2017-05-12 12:00:00,43.64,43.65,43.61,43.62,93824.0,33.6884,33.6961,33.6652,33.6729,93824.0
2017-05-12 12:10:00,43.62,43.67,43.61,43.66,75447.0,33.6729,33.7115,33.6652,33.7038,75447.0
2017-05-12 12:20:00,43.66,43.67,43.64,43.66,97575.0,33.7038,33.7115,33.6884,33.7038,97575.0
2017-05-12 12:30:00,43.66,43.67,43.64,43.66,84388.0,33.7038,33.7115,33.6884,33.7038,84388.0
2017-05-12 12:40:00,43.66,43.67,43.65,43.66,53068.0,33.7038,33.7115,33.6961,33.7038,53068.0
2017-05-12 12:50:00,43.66,43.68,43.64,43.67,208477.0,33.7038,33.7192,33.6884,33.7115,208477.0
2017-05-12 13:00:00,43.66,43.68,43.65,43.68,68182.0,33.7038,33.7192,33.6961,33.7192,68182.0
2017-05-12 13:10:00,43.68,43.68,43.66,43.66,76957.0,33.7192,33.7192,33.7038,33.7038,76957.0
2017-05-12 13:20:00,43.66,43.67,43.62,43.63,175209.0,33.7038,33.7115,33.6729,33.6806,175209.0
2017-05-12 13:30:00,43.63,43.64,43.58,43.61,194987.0,33.6806,33.6884,33.642,33.6652,194987.0
2017-05-12 13:40:00,43.61,43.61,43.58,43.61,144528.0,33.6652,33.6652,33.642,33.6652,144528.0
2017-05-12 13:50:00,43.61,43.62,43.6,43.62,52862.0,33.6652,33.6729,33.6575,33.6729,52862.0
2017-05-12 14:00:00,43.62,43.63,43.6,43.61,100136.0,33.6729,33.6806,33.6575,33.6652,100136.0
2017-05-12 14:10:00,43.61,43.61,43.58,43.58,80204.0,33.6652,33.6652,33.642,33.642,80204.0
2017-05-12 14:20:00,43.59,43.59,43.57,43.58,82793.0,33.6498,33.6498,33.6343,33.642,82793.0
2017-05-12 14:30:00,43.57,43.58,43.53,43.54,177853.0,33.6343,33.642,33.6034,33.6112,177853.0
2017-05-12 14:40:00,43.55,43.58,43.54,43.57,132561.0,33.6189,33.642,33.6112,33.6343,132561.0
2017-05-12 14:50:00,43.58,43.59,43.55,43.55,59292.0,33.642,33.6498,33.6189,33.6189,59292.0
2017-05-12 15:00:00,43.55,43.56,43.53,43.56,98571.0,33.6189,33.6266,33.6034,33.6266,98571.0
2017-05-12 15:10:00,43.56,43.58,43.55,43.58,92867.0,33.6266,33.642,33.6189,33.642,92867.0
2017-05-12 15:20:00,43.58,43.58,43.54,43.54,123044.0,33.642,33.642,33.6112,33.6112,123044.0
2017-05-12 15:30:00,43.55,43.57,43.51,43.57,173561.0,33.6189,33.6343,33.588,33.6343,173561.0
2017-05-12 15:40:00,43.57,43.59,43.53,43.54,176491.0,33.6343,33.6498,33.6034,33.6112,176491.0
2017-05-12 15:50:00,43.54,43.59,43.53,43.58,498069.0,33.6112,33.6498,33.6034,33.642,498069.0
2017-05-15 09:30:00,43.46,43.6,43.46,43.58,500083.0,33.5494,33.6575,33.5494,33.642,500083.0
2017-05-15 09:40:00,43.59,43.62,43.56,43.59,264067.0,33.6498,33.6729,33.6266,33.6498,264067.0
2017-05-15 09:50:00,43.59,43.6,43.55,43.59,117587.0,33.6498,33.6575,33.6189,33.6498,117587.0
2017-05-15 10:00:00,43.59,43.66,43.56,43.65,221154.0,33.6498,33.7038,33.6266,33.6961,221154.0
2017-05-15 10:10:00,43.65,43.68,43.63,43.64,111864.0,33.6961,33.7192,33.6806,33.6884,111864.0
2017-05-15 10:20:00,43.63,43.69,43.63,43.69,77552.0,33.6806,33.727,33.6806,33.727,77552.0
2017-05-15 10:30:00,43.69,43.73,43.69,43.73,151912.0,33.727,33.7578,33.727,33.7578,151912.0
2017-05-15 10:40:00,43.73,43.73,43.71,43.73,84129.0,33.7578,33.7578,33.7424,33.7578,84129.0
2017-05-15 10:50:00,43.73,43.75,43.7,43.75,246452.0,33.7578,33.7733,33.7347,33.7733,246452.0
2017-05-15 11:00:00,43.75,43.75,43.72,43.73,143792.0,33.7733,33.7733,33.7501,33.7578,143792.0
2017-05-15 11:10:00,43.73,43.75,43.71,43.73,101534.0,33.7578,33.7733,33.7424,33.7578,101534.0
2017-05-15 11:20:00,43.73,43.75,43.72,43.75,105058.0,33.7578,33.7733,33.7501,33.7733,105058.0
2017-05-15 11:30:00,43.75,43.76,43.74,43.76,97282.0,33.7733,33.781,33.7656,33.781,97282.0
2017-05-15 11:40:00,43.76,43.76,43.68,43.69,242294.0,33.781,33.781,33.7192,33.727,242294.0
2017-05-15 11:50:00,43.69,43.7,43.68,43.7,29161.0,33.727,33.7347,33.7192,33.7347,29161.0
2017-05-15 12:00:00,43.7,43.71,43.68,43.69,83034.0,33.7347,33.7424,33.7192,33.727,83034.0
2017-05-15 12:10:00,43.69,43.7,43.67,43.68,86571.0,33.727,33.7347,33.7115,33.7192,86571.0
2017-05-15 12:20:00,43.68,43.7,43.67,43.7,58199.0,33.7192,33.7347,33.7115,33.7347,58199.0
2017-05-15 12:30:00,43.7,43.7,43.67,43.69,145664.0,33.7347,33.7347,33.7115,33.727,145664.0
2017-05-15 12:40:00,43.69,43.71,43.67,43.69,231891.0,33.727,33.7424,33.7115,33.727,231891.0
2017-05-15 12:50:00,43.69,43.7,43.68,43.69,62290.0,33.727,33.7347,33.7192,33.727,62290.0
2017-05-15 13:00:00,43.69,43.69,43.65,43.68,91092.0,33.727,33.727,33.6961,33.7192,91092.0
2017-05-15 13:10:00,43.68,43.71,43.67,43.7,112578.0,33.7192,33.7424,33.7115,33.7347,112578.0
2017-05-15 13:20:00,43.71,43.73,43.71,43.73,56901.0,33.7424,33.7578,33.7424,33.7578,56901.0
2017-05-15 13:30:00,43.73,43.73,43.7,43.71,60222.0,33.7578,33.7578,33.7347,33.7424,60222.0
2017-05-15 13:40:00,43.71,43.72,43.7,43.72,130161.0,33.7424,33.7501,33.7347,33.7501,130161.0
2017-05-15 13:50:00,43.71,43.72,43.68,43.69,138126.0,33.7424,33.7501,33.7192,33.727,138126.0
2017-05-15 14:00:00,43.7,43.7,43.66,43.69,158047.0,33.7347,33.7347,33.7038,33.727,158047.0
2017-05-15 14:10:00,43.69,43.7,43.68,43.69,77852.0,33.727,33.7347,33.7192,33.727,77852.0
2017-05-15 14:20:00,43.7,43.7,43.67,43.67,121371.0,33.7347,33.7347,33.7115,33.7115,121371.0
2017-05-15 14:30:00,43.67,43.69,43.67,43.68,68521.0,33.7115,33.727,33.7115,33.7192,68521.0
2017-05-15 14:40:00,43.68,43.7,43.67,43.69,89381.0,33.7192,33.7347,33.7115,33.727,89381.0
2017-05-15 14:50:00,43.7,43.7,43.67,43.7,68799.0,33.7347,33.7347,33.7115,33.7347,68799.0
2017-05-15 15:00:00,43.69,43.7,43.67,43.67,124855.0,33.727,33.7347,33.7115,33.7115,124855.0
2017-05-15 15:10:00,43.67,43.69,43.67,43.69,97540.0,33.7115,33.727,33.7115,33.727,97540.0
2017-05-15 15:20:00,43.69,43.7,43.68,43.69,133293.0,33.727,33.7347,33.7192,33.727,133293.0
2017-05-15 15:30:00,43.7,43.71,43.68,43.69,180344.0,33.7347,33.7424,33.7192,33.727,180344.0
2017-05-15 15:40:00,43.69,43.74,43.68,43.73,295865.0,33.727,33.7656,33.7192,33.7578,295865.0
2017-05-15 15:50:00,43.73,43.75,43.72,43.72,552821.0,33.7578,33.7733,33.7501,33.7501,552821.0
2017-05-16 09:30:00,43.87,43.94,43.77,43.92,653320.0,33.8659,33.9199,33.7887,33.9045,653320.0
2017-05-16 09:40:00,43.92,43.98,43.91,43.96,270750.0,33.9045,33.9508,33.8968,33.9354,270750.0
2017-05-16 09:50:00,43.96,44.0,43.95,44.0,256334.0,33.9354,33.9663,33.9277,33.9663,256334.0
2017-05-16 10:00:00,44.0,44.07,43.97,44.07,817972.0,33.9663,34.0203,33.9431,34.0203,817972.0
2017-05-16 10:10:00,44.07,44.09,44.04,44.09,533081.0,34.0203,34.0357,33.9971,34.0357,533081.0
2017-05-16 10:20:00,44.09,44.11,44.01,44.05,496331.0,34.0357,34.0512,33.974,34.0049,496331.0
2017-05-16 10:30:00,44.05,44.09,43.96,44.09,320415.0,34.0049,34.0357,33.9354,34.0357,320415.0
2017-05-16 10:40:00,44.09,44.1,44.03,44.04,301428.0,34.0357,34.0435,33.9894,33.9971,301428.0
2017-05-16 10:50:00,44.04,44.07,44.02,44.02,155269.0,33.9971,34.0203,33.9817,33.9817,155269.0
2017-05-16 11:00:00,44.03,44.04,43.99,44.0,298491.0,33.9894,33.9971,33.9585,33.9663,298491.0
2017-05-16 11:10:00,44.0,44.01,43.97,43.98,258141.0,33.9663,33.974,33.9431,33.9508,258141.0
2017-05-16 11:20:00,43.99,43.99,43.97,43.98,232330.0,33.9585,33.9585,33.9431,33.9508,232330.0
2017-05-16 11:30:00,43.98,43.99,43.92,43.92,218702.0,33.9508,33.9585,33.9045,33.9045,218702.0
2017-05-16 11:40:00,43.93,43.93,43.88,43.9,194195.0,33.9122,33.9122,33.8736,33.8891,194195.0
2017-05-16 11:50:00,43.9,43.95,43.9,43.91,130755.0,33.8891,33.9277,33.8891,33.8968,130755.0
2017-05-16 12:00:00,43.91,43.93,43.88,43.9,90563.0,33.8968,33.9122,33.8736,33.8891,90563.0
2017-05-16 12:10:00,43.9,43.93,43.9,43.91,123854.0,33.8891,33.9122,33.8891,33.8968,123854.0
2017-05-16 12:20:00,43.92,43.93,43.9,43.91,96347.0,33.9045,33.9122,33.8891,33.8968,96347.0
2017-05-16 12:30:00,43.9,43.91,43.84,43.86,124611.0,33.8891,33.8968,33.8428,33.8582,124611.0
2017-05-16 12:40:00,43.86,43.87,43.85,43.87,73062.0,33.8582,33.8659,33.8505,33.8659,73062.0
2017-05-16 12:50:00,43.86,43.87,43.85,43.86,66397.0,33.8582,33.8659,33.8505,33.8582,66397.0
2017-05-16 13:00:00,43.85,43.86,43.82,43.85,124656.0,33.8505,33.8582,33.8273,33.8505,124656.0
2017-05-16 13:10:00,43.85,43.9,43.84,43.89,109551.0,33.8505,33.8891,33.8428,33.8813,109551.0
2017-05-16 13:20:00,43.89,43.91,43.88,43.89,104650.0,33.8813,33.8968,33.8736,33.8813,104650.0
2017-05-16 13:30:00,43.89,43.93,43.88,43.9,112106.0,33.8813,33.9122,33.8736,33.8891,112106.0
2017-05-16 13:40:00,43.9,43.92,43.88,43.9,133088.0,33.8891,33.9045,33.8736,33.8891,133088.0
2017-05-16 13:50:00,43.91,43.92,43.86,43.86,117168.0,33.8968,33.9045,33.8582,33.8582,117168.0
2017-05-16 14:00:00,43.87,43.89,43.86,43.89,110079.0,33.8659,33.8813,33.8582,33.8813,110079.0
2017-05-16 14:10:00,43.89,43.9,43.87,43.88,135999.0,33.8813,33.8891,33.8659,33.8736,135999.0
2017-05-16 14:20:00,43.88,43.88,43.81,43.82,168802.0,33.8736,33.8736,33.8196,33.8273,168802.0
2017-05-16 14:30:00,43.81,43.84,43.81,43.84,120042.0,33.8196,33.8428,33.8196,33.8428,120042.0
2017-05-16 14:40:00,43.84,43.84,43.81,43.84,105359.0,33.8428,33.8428,33.8196,33.8428,105359.0
2017-05-16 14:50:00,43.84,43.88,43.84,43.87,119356.0,33.8428,33.8736,33.8428,33.8659,119356.0
2017-05-16 15:00:00,43.87,43.88,43.84,43.88,142263.0,33.8659,33.8736,33.8428,33.8736,142263.0
2017-05-16 15:10:00,43.88,43.89,43.86,43.89,141800.0,33.8736,33.8813,33.8582,33.8813,141800.0
2017-05-16 15:20:00,43.88,43.89,43.86,43.87,145413.0,33.8736,33.8813,33.8582,33.8659,145413.0
2017-05-16 15:30:00,43.87,43.88,43.84,43.85,159886.0,33.8659,33.8736,33.8428,33.8505,159886.0
2017-05-16 15:40:00,43.84,43.86,43.83,43.85,309211.0,33.8428,33.8582,33.835,33.8505,309211.0
2017-05-16 15:50:00,43.85,43.86,43.84,43.85,505726.0,33.8505,33.8582,33.8428,33.8505,505726.0
2017-05-17 09:30:00,43.81,43.99,43.78,43.9,600808.0,33.8196,33.9585,33.7964,33.8891,600808.0
2017-05-17 09:40:00,43.9,43.9,43.75,43.76,242317.0,33.8891,33.8891,33.7733,33.781,242317.0
2017-05-17 09:50:00,43.76,43.82,43.71,43.77,511972.0,33.781,33.8273,33.7424,33.7887,511972.0
2017-05-17 10:00:00,43.77,43.86,43.75,43.81,264700.0,33.7887,33.8582,33.7733,33.8196,264700.0
2017-05-17 10:10:00,43.81,43.85,43.79,43.81,247387.0,33.8196,33.8505,33.8042,33.8196,247387.0
2017-05-17 10:20:00,43.81,43.88,43.81,43.86,375174.0,33.8196,33.8736,33.8196,33.8582,375174.0
2017-05-17 10:30:00,43.86,43.88,43.78,43.82,369387.0,33.8582,33.8736,33.7964,33.8273,369387.0
2017-05-17 10:40:00,43.82,43.89,43.81,43.87,149411.0,33.8273,33.8813,33.8196,33.8659,149411.0
2017-05-17 10:50:00,43.87,43.87,43.82,43.86,306100.0,33.8659,33.8659,33.8273,33.8582,306100.0
2017-05-17 11:00:00,43.86,43.93,43.85,43.93,249402.0,33.8582,33.9122,33.8505,33.9122,249402.0
2017-05-17 11:10:00,43.93,43.97,43.89,43.96,238043.0,33.9122,33.9431,33.8813,33.9354,238043.0
2017-05-17 11:20:00,43.96,43.98,43.94,43.97,211298.0,33.9354,33.9508,33.9199,33.9431,211298.0
2017-05-17 11:30:00,43.97,43.99,43.95,43.97,284926.0,33.9431,33.9585,33.9277,33.9431,284926.0
2017-05-17 11:40:00,43.97,44.04,43.96,44.03,339353.0,33.9431,33.9971,33.9354,33.9894,339353.0
2017-05-17 11:50:00,44.03,44.04,44.0,44.0,134811.0,33.9894,33.9971,33.9663,33.9663,134811.0
2017-05-17 12:00:00,44.0,44.02,43.98,44.01,266216.0,33.9663,33.9817,33.9508,33.974,266216.0
2017-05-17 12:10:00,44.01,44.04,44.0,44.04,123473.0,33.974,33.9971,33.9663,33.9971,123473.0
2017-05-17 12:20:00,44.03,44.11,44.03,44.07,306580.0,33.9894,34.0512,33.9894,34.0203,306580.0
2017-05-17 12:30:00,44.07,44.11,44.06,44.11,122354.0,34.0203,34.0512,34.0126,34.0512,122354.0
2017-05-17 12:40:00,44.11,44.11,44.08,44.1,96251.0,34.0512,34.0512,34.028,34.0435,96251.0
2017-05-17 12:50:00,44.1,44.12,44.09,44.11,188859.0,34.0435,34.0589,34.0357,34.0512,188859.0
2017-05-17 13:00:00,44.11,44.12,44.09,44.12,166485.0,34.0512,34.0589,34.0357,34.0589,166485.0
2017-05-17 13:10:00,44.12,44.15,44.11,44.14,208137.0,34.0589,34.0821,34.0512,34.0743,208137.0
2017-05-17 13:20:00,44.14,44.17,44.13,44.15,279043.0,34.0743,34.0975,34.0666,34.0821,279043.0
2017-05-17 13:30:00,44.14,44.15,44.11,44.14,151559.0,34.0743,34.0821,34.0512,34.0743,151559.0
2017-05-17 13:40:00,44.14,44.14,44.05,44.1,172730.0,34.0743,34.0743,34.0049,34.0435,172730.0
2017-05-17 13:50:00,44.1,44.13,44.09,44.12,166101.0,34.0435,34.0666,34.0357,34.0589,166101.0
2017-05-17 14:00:00,44.11,44.15,44.11,44.15,140158.0,34.0512,34.0821,34.0512,34.0821,140158.0
2017-05-17 14:10:00,44.15,44.15,44.08,44.12,297380.0,34.0821,34.0821,34.028,34.0589,297380.0
2017-05-17 14:20:00,44.12,44.15,44.1,44.15,284631.0,34.0589,34.0821,34.0435,34.0821,284631.0
2017-05-17 14:30:00,44.14,44.16,44.08,44.08,270140.0,34.0743,34.0898,34.028,34.028,270140.0
2017-05-17 14:40:00,44.08,44.11,44.04,44.04,279373.0,34.028,34.0512,33.9971,33.9971,279373.0
2017-05-17 14:50:00,44.05,44.1,44.04,44.09,240916.0,34.0049,34.0435,33.9971,34.0357,240916.0
2017-05-17 15:00:00,44.1,44.11,44.07,44.1,238504.0,34.0435,34.0512,34.0203,34.0435,238504.0
2017-05-17 15:10:00,44.1,44.1,44.03,44.07,218854.0,34.0435,34.0435,33.9894,34.0203,218854.0
2017-05-17 15:20:00,44.07,44.07,44.02,44.04,239195.0,34.0203,34.0203,33.9817,33.9971,239195.0
2017-05-17 15:30:00,44.04,44.1,44.03,44.09,449386.0,33.9971,34.0435,33.9894,34.0357,449386.0
2017-05-17 15:40:00,44.1,44.14,44.05,44.07,746638.0,34.0435,34.0743,34.0049,34.0203,746638.0
2017-05-17 15:50:00,44.07,44.07,43.92,43.95,1273177.0,34.0203,34.0203,33.9045,33.9277,1273177.0
2017-05-18 09:30:00,43.87,43.96,43.65,43.7,597772.0,33.8659,33.9354,33.6961,33.7347,597772.0
2017-05-18 09:40:00,43.7,43.75,43.65,43.72,469712.0,33.7347,33.7733,33.6961,33.7501,469712.0
2017-05-18 09:50:00,43.72,43.77,43.67,43.75,629576.0,33.7501,33.7887,33.7115,33.7733,629576.0
2017-05-18 10:00:00,43.74,43.78,43.64,43.65,530979.0,33.7656,33.7964,33.6884,33.6961,530979.0
2017-05-18 10:10:00,43.65,43.82,43.64,43.82,506932.0,33.6961,33.8273,33.6884,33.8273,506932.0
2017-05-18 10:20:00,43.82,43.83,43.74,43.78,467737.0,33.8273,33.835,33.7656,33.7964,467737.0
2017-05-18 10:30:00,43.78,43.82,43.7,43.71,393189.0,33.7964,33.8273,33.7347,33.7424,393189.0
2017-05-18 10:40:00,43.71,43.74,43.69,43.72,245863.0,33.7424,33.7656,33.727,33.7501,245863.0
2017-05-18 10:50:00,43.73,43.77,43.7,43.76,304672.0,33.7578,33.7887,33.7347,33.781,304672.0
2017-05-18 11:00:00,43.76,43.77,43.72,43.76,226624.0,33.781,33.7887,33.7501,33.781,226624.0
2017-05-18 11:10:00,43.75,43.76,43.72,43.75,257783.0,33.7733,33.781,33.7501,33.7733,257783.0
2017-05-18 11:20:00,43.75,43.8,43.73,43.8,325475.0,33.7733,33.8119,33.7578,33.8119,325475.0
2017-05-18 11:30:00,43.79,43.82,43.78,43.8,305858.0,33.8042,33.8273,33.7964,33.8119,305858.0
2017-05-18 11:40:00,43.8,43.81,43.76,43.79,321139.0,33.8119,33.8196,33.781,33.8042,321139.0
2017-05-18 11:50:00,43.79,43.8,43.72,43.73,232967.0,33.8042,33.8119,33.7501,33.7578,232967.0
2017-05-18 12:00:00,43.73,43.76,43.72,43.76,205097.0,33.7578,33.781,33.7501,33.781,205097.0
2017-05-18 12:10:00,43.76,43.78,43.74,43.78,368425.0,33.781,33.7964,33.7656,33.7964,368425.0
2017-05-18 12:20:00,43.78,43.82,43.77,43.78,221331.0,33.7964,33.8273,33.7887,33.7964,221331.0
2017-05-18 12:30:00,43.79,43.82,43.78,43.82,195804.0,33.8042,33.8273,33.7964,33.8273,195804.0
2017-05-18 12:40:00,43.82,43.86,43.81,43.83,249184.0,33.8273,33.8582,33.8196,33.835,249184.0
2017-05-18 12:50:00,43.82,43.83,43.77,43.8,169629.0,33.8273,33.835,33.7887,33.8119,169629.0
2017-05-18 13:00:00,43.81,43.82,43.78,43.79,196899.0,33.8196,33.8273,33.7964,33.8042,196899.0
2017-05-18 13:10:00,43.79,43.82,43.77,43.81,189555.0,33.8042,33.8273,33.7887,33.8196,189555.0
2017-05-18 13:20:00,43.81,43.83,43.78,43.78,116869.0,33.8196,33.835,33.7964,33.7964,116869.0
2017-05-18 13:30:00,43.78,43.78,43.75,43.76,151823.0,33.7964,33.7964,33.7733,33.781,151823.0
2017-05-18 13:40:00,43.76,43.77,43.74,43.76,129364.0,33.781,33.7887,33.7656,33.781,129364.0
2017-05-18 13:50:00,43.76,43.8,43.73,43.79,203232.0,33.781,33.8119,33.7578,33.8042,203232.0
2017-05-18 14:00:00,43.79,43.87,43.79,43.87,292302.0,33.8042,33.8659,33.8042,33.8659,292302.0
2017-05-18 14:10:00,43.87,43.88,43.81,43.83,257182.0,33.8659,33.8736,33.8196,33.835,257182.0
2017-05-18 14:20:00,43.84,43.85,43.78,43.8,304422.0,33.8428,33.8505,33.7964,33.8119,304422.0
2017-05-18 14:30:00,43.8,43.89,43.79,43.86,198057.0,33.8119,33.8813,33.8042,33.8582,198057.0
2017-05-18 14:40:00,43.86,43.89,43.84,43.87,171769.0,33.8582,33.8813,33.8428,33.8659,171769.0
2017-05-18 14:50:00,43.88,43.88,43.83,43.83,148729.0,33.8736,33.8736,33.835,33.835,148729.0
2017-05-18 15:00:00,43.83,43.87,43.83,43.85,163876.0,33.835,33.8659,33.835,33.8505,163876.0
2017-05-18 15:10:00,43.86,43.88,43.83,43.83,116096.0,33.8582,33.8736,33.835,33.835,116096.0
2017-05-18 15:20:00,43.84,43.85,43.8,43.81,247084.0,33.8428,33.8505,33.8119,33.8196,247084.0
2017-05-18 15:30:00,43.82,43.85,43.79,43.83,235482.0,33.8273,33.8505,33.8042,33.835,235482.0
2017-05-18 15:40:00,43.83,43.84,43.78,43.82,310335.0,33.835,33.8428,33.7964,33.8273,310335.0
2017-05-18 15:50:00,43.82,43.85,43.79,43.79,959033.0,33.8273,33.8505,33.8042,33.8042,959033.0
2017-05-19 09:30:00,43.85,43.91,43.76,43.76,1597902.0,33.8505,33.8968,33.781,33.781,1597902.0
2017-05-19 09:40:00,43.76,43.87,43.76,43.86,296711.0,33.781,33.8659,33.781,33.8582,296711.0
2017-05-19 09:50:00,43.86,43.96,43.85,43.96,254424.0,33.8582,33.9354,33.8505,33.9354,254424.0
2017-05-19 10:00:00,43.95,43.99,43.94,43.98,276139.0,33.9277,33.9585,33.9199,33.9508,276139.0
2017-05-19 10:10:00,43.97,43.98,43.92,43.92,145834.0,33.9431,33.9508,33.9045,33.9045,145834.0
2017-05-19 10:20:00,43.93,43.93,43.86,43.87,192415.0,33.9122,33.9122,33.8582,33.8659,192415.0
2017-05-19 10:30:00,43.88,43.9,43.83,43.88,315149.0,33.8736,33.8891,33.835,33.8736,315149.0
2017-05-19 10:40:00,43.88,43.89,43.83,43.84,194373.0,33.8736,33.8813,33.835,33.8428,194373.0
2017-05-19 10:50:00,43.84,43.85,43.83,43.83,187576.0,33.8428,33.8505,33.835,33.835,187576.0
2017-05-19 11:00:00,43.84,43.92,43.83,43.92,196687.0,33.8428,33.9045,33.835,33.9045,196687.0
2017-05-19 11:10:00,43.92,43.93,43.87,43.89,162900.0,33.9045,33.9122,33.8659,33.8813,162900.0
2017-05-19 11:20:00,43.9,43.91,43.87,43.88,220695.0,33.8891,33.8968,33.8659,33.8736,220695.0
2017-05-19 11:30:00,43.88,43.91,43.87,43.9,144963.0,33.8736,33.8968,33.8659,33.8891,144963.0
2017-05-19 11:40:00,43.91,43.94,43.9,43.94,132226.0,33.8968,33.9199,33.8891,33.9199,132226.0
2017-05-19 11:50:00,43.94,43.96,43.92,43.95,162342.0,33.9199,33.9354,33.9045,33.9277,162342.0
2017-05-19 12:00:00,43.95,43.99,43.95,43.97,156529.0,33.9277,33.9585,33.9277,33.9431,156529.0
2017-05-19 12:10:00,43.97,43.98,43.94,43.94,138441.0,33.9431,33.9508,33.9199,33.9199,138441.0
2017-05-19 12:20:00,43.95,43.95,43.92,43.93,145399.0,33.9277,33.9277,33.9045,33.9122,145399.0
2017-05-19 12:30:00,43.93,43.99,43.92,43.98,121888.0,33.9122,33.9585,33.9045,33.9508,121888.0
2017-05-19 12:40:00,43.98,43.99,43.94,43.96,99260.0,33.9508,33.9585,33.9199,33.9354,99260.0
2017-05-19 12:50:00,43.96,43.99,43.96,43.98,110252.0,33.9354,33.9585,33.9354,33.9508,110252.0
2017-05-19 13:00:00,43.98,43.99,43.92,43.92,107933.0,33.9508,33.9585,33.9045,33.9045,107933.0
2017-05-19 13:10:00,43.91,43.94,43.9,43.93,104898.0,33.8968,33.9199,33.8891,33.9122,104898.0
2017-05-19 13:20:00,43.93,43.93,43.9,43.91,60018.0,33.9122,33.9122,33.8891,33.8968,60018.0
2017-05-19 13:30:00,43.91,43.94,43.89,43.94,108853.0,33.8968,33.9199,33.8813,33.9199,108853.0
2017-05-19 13:40:00,43.93,43.94,43.9,43.92,95302.0,33.9122,33.9199,33.8891,33.9045,95302.0
2017-05-19 13:50:00,43.92,43.93,43.89,43.9,164128.0,33.9045,33.9122,33.8813,33.8891,164128.0
2017-05-19 14:00:00,43.9,43.93,43.88,43.9,185112.0,33.8891,33.9122,33.8736,33.8891,185112.0
2017-05-19 14:10:00,43.9,43.93,43.89,43.91,125061.0,33.8891,33.9122,33.8813,33.8968,125061.0
2017-05-19 14:20:00,43.91,43.94,43.91,43.92,132203.0,33.8968,33.9199,33.8968,33.9045,132203.0
2017-05-19 14:30:00,43.92,43.99,43.92,43.98,194180.0,33.9045,33.9585,33.9045,33.9508,194180.0
2017-05-19 14:40:00,43.98,44.0,43.95,43.98,407409.0,33.9508,33.9663,33.9277,33.9508,407409.0
2017-05-19 14:50:00,43.98,43.99,43.93,43.95,247548.0,33.9508,33.9585,33.9122,33.9277,247548.0
2017-05-19 15:00:00,43.96,43.97,43.86,43.87,197966.0,33.9354,33.9431,33.8582,33.8659,197966.0
2017-05-19 15:10:00,43.87,43.9,43.83,43.84,289002.0,33.8659,33.8891,33.835,33.8428,289002.0
2017-05-19 15:20:00,43.85,43.89,43.83,43.86,155521.0,33.8505,33.8813,33.835,33.8582,155521.0
2017-05-19 15:30:00,43.86,43.87,43.83,43.84,259363.0,33.8582,33.8659,33.835,33.8428,259363.0
2017-05-19 15:40:00,43.84,43.87,43.82,43.87,275771.0,33.8428,33.8659,33.8273,33.8659,275771.0
2017-05-19 15:50:00,43.87,43.9,43.86,43.89,736946.0,33.8659,33.8891,33.8582,33.8813,736946.0
2017-05-22 09:30:00,43.89,43.94,43.81,43.94,504489.0,33.8813,33.9199,33.8196,33.9199,504489.0
2017-05-22 09:40:00,43.94,44.06,43.93,44.06,283081.0,33.9199,34.0126,33.9122,34.0126,283081.0
2017-05-22 09:50:00,44.05,44.06,43.94,43.94,371312.0,34.0049,34.0126,33.9199,33.9199,371312.0
2017-05-22 10:00:00,43.95,43.99,43.93,43.97,218342.0,33.9277,33.9585,33.9122,33.9431,218342.0
2017-05-22 10:10:00,43.97,43.99,43.91,43.93,189346.0,33.9431,33.9585,33.8968,33.9122,189346.0
2017-05-22 10:20:00,43.93,43.93,43.91,43.93,187597.0,33.9122,33.9122,33.8968,33.9122,187597.0
2017-05-22 10:30:00,43.93,43.93,43.91,43.92,157881.0,33.9122,33.9122,33.8968,33.9045,157881.0
2017-05-22 10:40:00,43.91,43.92,43.91,43.91,154160.0,33.8968,33.9045,33.8968,33.8968,154160.0
2017-05-22 10:50:00,43.92,43.92,43.87,43.9,240798.0,33.9045,33.9045,33.8659,33.8891,240798.0
2017-05-22 11:00:00,43.9,43.92,43.9,43.91,161345.0,33.8891,33.9045,33.8891,33.8968,161345.0
2017-05-22 11:10:00,43.91,43.92,43.89,43.9,132739.0,33.8968,33.9045,33.8813,33.8891,132739.0
2017-05-22 11:20:00,43.9,43.9,43.88,43.9,154597.0,33.8891,33.8891,33.8736,33.8891,154597.0
2017-05-22 11:30:00,43.9,43.99,43.89,43.98,163994.0,33.8891,33.9585,33.8813,33.9508,163994.0
2017-05-22 11:40:00,43.98,43.99,43.95,43.96,161397.0,33.9508,33.9585,33.9277,33.9354,161397.0
2017-05-22 11:50:00,43.96,43.96,43.94,43.96,114272.0,33.9354,33.9354,33.9199,33.9354,114272.0
2017-05-22 12:00:00,43.95,43.97,43.95,43.97,87642.0,33.9277,33.9431,33.9277,33.9431,87642.0
2017-05-22 12:10:00,43.96,44.03,43.96,44.02,214379.0,33.9354,33.9894,33.9354,33.9817,214379.0
2017-05-22 12:20:00,44.02,44.03,44.0,44.0,128012.0,33.9817,33.9894,33.9663,33.9663,128012.0
2017-05-22 12:30:00,44.01,44.02,44.0,44.02,180646.0,33.974,33.9817,33.9663,33.9817,180646.0
2017-05-22 12:40:00,44.02,44.06,44.0,44.04,523232.0,33.9817,34.0126,33.9663,33.9971,523232.0
2017-05-22 12:50:00,44.05,44.09,44.04,44.08,109841.0,34.0049,34.0357,33.9971,34.028,109841.0
2017-05-22 13:00:00,44.09,44.1,44.08,44.09,114519.0,34.0357,34.0435,34.028,34.0357,114519.0
2017-05-22 13:10:00,44.09,44.1,44.09,44.09,74073.0,34.0357,34.0435,34.0357,34.0357,74073.0
2017-05-22 13:20:00,44.09,44.15,44.08,44.15,305469.0,34.0357,34.0821,34.028,34.0821,305469.0
2017-05-22 13:30:00,44.15,44.16,44.13,44.15,133451.0,34.0821,34.0898,34.0666,34.0821,133451.0
2017-05-22 13:40:00,44.15,44.15,44.1,44.14,190448.0,34.0821,34.0821,34.0435,34.0743,190448.0
2017-05-22 13:50:00,44.14,44.15,44.12,44.13,165803.0,34.0743,34.0821,34.0589,34.0666,165803.0
2017-05-22 14:00:00,44.13,44.17,44.12,44.17,161791.0,34.0666,34.0975,34.0589,34.0975,161791.0
2017-05-22 14:10:00,44.17,44.19,44.16,44.18,164039.0,34.0975,34.1129,34.0898,34.1052,164039.0
2017-05-22 14:20:00,44.18,44.2,44.17,44.19,124160.0,34.1052,34.1207,34.0975,34.1129,124160.0
2017-05-22 14:30:00,44.19,44.2,44.16,44.17,211873.0,34.1129,34.1207,34.0898,34.0975,211873.0
2017-05-22 14:40:00,44.18,44.2,44.17,44.2,102504.0,34.1052,34.1207,34.0975,34.1207,102504.0
2017-05-22 14:50:00,44.2,44.2,44.16,44.18,135967.0,34.1207,34.1207,34.0898,34.1052,135967.0
2017-05-22 15:00:00,44.18,44.18,44.14,44.15,177224.0,34.1052,34.1052,34.0743,34.0821,177224.0
2017-05-22 15:10:00,44.14,44.18,44.14,44.18,236638.0,34.0743,34.1052,34.0743,34.1052,236638.0
2017-05-22 15:20:00,44.18,44.19,44.16,44.18,239584.0,34.1052,34.1129,34.0898,34.1052,239584.0
2017-05-22 15:30:00,44.18,44.19,44.16,44.18,192666.0,34.1052,34.1129,34.0898,34.1052,192666.0
2017-05-22 15:40:00,44.19,44.22,44.18,44.21,342781.0,34.1129,34.1361,34.1052,34.1284,342781.0
2017-05-22 15:50:00,44.21,44.22,44.17,44.18,1209139.0,34.1284,34.1361,34.0975,34.1052,1209139.0
2017-05-23 09:30:00,44.25,44.32,44.21,44.3,589481.0,34.1593,34.2133,34.1284,34.1979,589481.0
2017-05-23 09:40:00,44.31,44.41,44.31,44.39,488930.0,34.2056,34.2828,34.2056,34.2673,488930.0
2017-05-23 09:50:00,44.39,44.49,44.39,44.48,417149.0,34.2673,34.3445,34.2673,34.3368,417149.0
2017-05-23 10:00:00,44.48,44.6,44.47,44.55,759304.0,34.3368,34.4294,34.3291,34.3908,759304.0
2017-05-23 10:10:00,44.55,44.58,44.52,44.56,191137.0,34.3908,34.414,34.3677,34.3986,191137.0
2017-05-23 10:20:00,44.55,44.6,44.55,44.57,360866.0,34.3908,34.4294,34.3908,34.4063,360866.0
2017-05-23 10:30:00,44.57,44.57,44.53,44.56,160288.0,34.4063,34.4063,34.3754,34.3986,160288.0
2017-05-23 10:40:00,44.55,44.56,44.48,44.48,153328.0,34.3908,34.3986,34.3368,34.3368,153328.0
2017-05-23 10:50:00,44.49,44.54,44.48,44.49,165498.0,34.3445,34.3831,34.3368,34.3445,165498.0
2017-05-23 11:00:00,44.48,44.5,44.48,44.5,293823.0,34.3368,34.3522,34.3368,34.3522,293823.0
2017-05-23 11:10:00,44.5,44.53,44.49,44.52,227893.0,34.3522,34.3754,34.3445,34.3677,227893.0
2017-05-23 11:20:00,44.52,44.52,44.48,44.48,256622.0,34.3677,34.3677,34.3368,34.3368,256622.0
2017-05-23 11:30:00,44.48,44.52,44.48,44.51,162104.0,34.3368,34.3677,34.3368,34.36,162104.0
2017-05-23 11:40:00,44.51,44.51,44.44,44.45,139260.0,34.36,34.36,34.3059,34.3136,139260.0
2017-05-23 11:50:00,44.45,44.49,44.44,44.49,120361.0,34.3136,34.3445,34.3059,34.3445,120361.0
2017-05-23 12:00:00,44.49,44.51,44.47,44.49,217245.0,34.3445,34.36,34.3291,34.3445,217245.0
2017-05-23 12:10:00,44.48,44.51,44.47,44.51,127692.0,34.3368,34.36,34.3291,34.36,127692.0
2017-05-23 12:20:00,44.5,44.55,44.5,44.52,191569.0,34.3522,34.3908,34.3522,34.3677,191569.0
2017-05-23 12:30:00,44.52,44.53,44.51,44.53,65299.0,34.3677,34.3754,34.36,34.3754,65299.0
2017-05-23 12:40:00,44.53,44.53,44.48,44.5,100523.0,34.3754,34.3754,34.3368,34.3522,100523.0
2017-05-23 12:50:00,44.49,44.52,44.49,44.52,54903.0,34.3445,34.3677,34.3445,34.3677,54903.0
2017-05-23 13:00:00,44.52,44.53,44.51,44.53,47050.0,34.3677,34.3754,34.36,34.3754,47050.0
2017-05-23 13:10:00,44.53,44.57,44.51,44.57,119645.0,34.3754,34.4063,34.36,34.4063,119645.0
2017-05-23 13:20:00,44.57,44.58,44.55,44.55,105088.0,34.4063,34.414,34.3908,34.3908,105088.0
2017-05-23 13:30:00,44.56,44.57,44.53,44.57,346628.0,34.3986,34.4063,34.3754,34.4063,346628.0
2017-05-23 13:40:00,44.57,44.58,44.55,44.55,120701.0,34.4063,34.414,34.3908,34.3908,120701.0
2017-05-23 13:50:00,44.55,44.57,44.54,44.57,128416.0,34.3908,34.4063,34.3831,34.4063,128416.0
2017-05-23 14:00:00,44.57,44.57,44.49,44.5,372412.0,34.4063,34.4063,34.3445,34.3522,372412.0
2017-05-23 14:10:00,44.51,44.53,44.47,44.47,258554.0,34.36,34.3754,34.3291,34.3291,258554.0
2017-05-23 14:20:00,44.47,44.48,44.44,44.46,119902.0,34.3291,34.3368,34.3059,34.3214,119902.0
2017-05-23 14:30:00,44.46,44.46,44.42,44.45,151551.0,34.3214,34.3214,34.2905,34.3136,151551.0
2017-05-23 14:40:00,44.45,44.45,44.4,44.41,198418.0,34.3136,34.3136,34.275,34.2828,198418.0
2017-05-23 14:50:00,44.42,44.45,44.4,44.45,265294.0,34.2905,34.3136,34.275,34.3136,265294.0
2017-05-23 15:00:00,44.45,44.45,44.39,44.4,153590.0,34.3136,34.3136,34.2673,34.275,153590.0
2017-05-23 15:10:00,44.4,44.4,44.37,44.37,108833.0,34.275,34.275,34.2519,34.2519,108833.0
2017-05-23 15:20:00,44.37,44.39,44.32,44.33,222855.0,34.2519,34.2673,34.2133,34.221,222855.0
2017-05-23 15:30:00,44.33,44.39,44.32,44.39,174029.0,34.221,34.2673,34.2133,34.2673,174029.0
2017-05-23 15:40:00,44.39,44.41,44.36,44.38,284417.0,34.2673,34.2828,34.2442,34.2596,284417.0
2017-05-23 15:50:00,44.38,44.39,44.36,44.39,863091.0,34.2596,34.2673,34.2442,34.2673,863091.0
2017-05-24 09:30:00,44.56,44.68,44.51,44.66,665375.0,34.3986,34.4912,34.36,34.4758,665375.0
2017-05-24 09:40:00,44.66,44.69,44.59,44.61,398676.0,34.4758,34.4989,34.4217,34.4372,398676.0
2017-05-24 09:50:00,44.61,44.67,44.6,44.65,285067.0,34.4372,34.4835,34.4294,34.468,285067.0
2017-05-24 10:00:00,44.65,44.68,44.63,44.65,230097.0,34.468,34.4912,34.4526,34.468,230097.0
2017-05-24 10:10:00,44.65,44.67,44.63,44.65,443779.0,34.468,34.4835,34.4526,34.468,443779.0
2017-05-24 10:20:00,44.65,44.68,44.63,44.68,192606.0,34.468,34.4912,34.4526,34.4912,192606.0
2017-05-24 10:30:00,44.68,44.68,44.66,44.66,103064.0,34.4912,34.4912,34.4758,34.4758,103064.0
2017-05-24 10:40:00,44.67,44.73,44.66,44.73,161925.0,34.4835,34.5298,34.4758,34.5298,161925.0
2017-05-24 10:50:00,44.73,44.75,44.72,44.75,258976.0,34.5298,34.5452,34.5221,34.5452,258976.0
2017-05-24 11:00:00,44.75,44.75,44.73,44.75,129955.0,34.5452,34.5452,34.5298,34.5452,129955.0
2017-05-24 11:10:00,44.75,44.76,44.74,44.75,184750.0,34.5452,34.553,34.5375,34.5452,184750.0
2017-05-24 11:20:00,44.75,44.79,44.74,44.79,190564.0,34.5452,34.5761,34.5375,34.5761,190564.0
2017-05-24 11:30:00,44.79,44.8,44.76,44.76,215291.0,34.5761,34.5838,34.553,34.553,215291.0
2017-05-24 11:40:00,44.77,44.78,44.73,44.73,162177.0,34.5607,34.5684,34.5298,34.5298,162177.0
2017-05-24 11:50:00,44.74,44.76,44.73,44.75,155663.0,34.5375,34.553,34.5298,34.5452,155663.0
2017-05-24 12:00:00,44.74,44.75,44.72,44.73,89698.0,34.5375,34.5452,34.5221,34.5298,89698.0
2017-05-24 12:10:00,44.73,44.74,44.72,44.74,104196.0,34.5298,34.5375,34.5221,34.5375,104196.0
2017-05-24 12:20:00,44.74,44.75,44.73,44.74,89876.0,34.5375,34.5452,34.5298,34.5375,89876.0
2017-05-24 12:30:00,44.74,44.75,44.73,44.75,71993.0,34.5375,34.5452,34.5298,34.5452,71993.0
2017-05-24 12:40:00,44.75,44.75,44.73,44.73,107126.0,34.5452,34.5452,34.5298,34.5298,107126.0
2017-05-24 12:50:00,44.73,44.78,44.73,44.78,93050.0,34.5298,34.5684,34.5298,34.5684,93050.0
2017-05-24 13:00:00,44.78,44.79,44.74,44.75,90814.0,34.5684,34.5761,34.5375,34.5452,90814.0
2017-05-24 13:10:00,44.74,44.76,44.74,44.75,100717.0,34.5375,34.553,34.5375,34.5452,100717.0
2017-05-24 13:20:00,44.75,44.78,44.75,44.78,82841.0,34.5452,34.5684,34.5452,34.5684,82841.0
2017-05-24 13:30:00,44.78,44.78,44.74,44.77,134377.0,34.5684,34.5684,34.5375,34.5607,134377.0
2017-05-24 13:40:00,44.77,44.81,44.77,44.79,243475.0,34.5607,34.5916,34.5607,34.5761,243475.0
2017-05-24 13:50:00,44.8,44.82,44.79,44.8,140302.0,34.5838,34.5993,34.5761,34.5838,140302.0
2017-05-24 14:00:00,44.8,44.84,44.77,44.84,180427.0,34.5838,34.6147,34.5607,34.6147,180427.0
2017-05-24 14:10:00,44.84,44.87,44.83,44.87,466819.0,34.6147,34.6379,34.607,34.6379,466819.0
2017-05-24 14:20:00,44.87,44.89,44.85,44.89,116989.0,34.6379,34.6533,34.6224,34.6533,116989.0
2017-05-24 14:30:00,44.88,44.9,44.86,44.88,159872.0,34.6456,34.661,34.6302,34.6456,159872.0
2017-05-24 14:40:00,44.88,44.89,44.86,44.89,122050.0,34.6456,34.6533,34.6302,34.6533,122050.0
2017-05-24 14:50:00,44.89,44.92,44.89,44.91,231357.0,34.6533,34.6765,34.6533,34.6687,231357.0
2017-05-24 15:00:00,44.9,44.91,44.89,44.9,148226.0,34.661,34.6687,34.6533,34.661,148226.0
2017-05-24 15:10:00,44.9,44.9,44.89,44.9,85228.0,34.661,34.661,34.6533,34.661,85228.0
2017-05-24 15:20:00,44.9,44.9,44.88,44.9,172875.0,34.661,34.661,34.6456,34.661,172875.0
2017-05-24 15:30:00,44.9,45.0,44.89,44.99,1274316.0,34.661,34.7382,34.6533,34.7305,1274316.0
2017-05-24 15:40:00,44.99,45.04,44.99,44.99,1382905.0,34.7305,34.7691,34.7305,34.7305,1382905.0
2017-05-24 15:50:00,45.0,45.09,44.99,45.03,1350925.0,34.7382,34.8077,34.7305,34.7614,1350925.0
2017-05-25 09:30:00,45.0,45.08,44.97,45.08,504784.0,34.7382,34.8,34.7151,34.8,504784.0
2017-05-25 09:40:00,45.08,45.1,45.01,45.09,409613.0,34.8,34.8154,34.7459,34.8077,409613.0
2017-05-25 09:50:00,45.08,45.1,45.01,45.05,499258.0,34.8,34.8154,34.7459,34.7768,499258.0
2017-05-25 10:00:00,45.05,45.1,45.03,45.1,186993.0,34.7768,34.8154,34.7614,34.8154,186993.0
2017-05-25 10:10:00,45.09,45.15,45.09,45.14,210444.0,34.8077,34.854,34.8077,34.8463,210444.0
2017-05-25 10:20:00,45.13,45.17,45.11,45.14,204290.0,34.8386,34.8695,34.8231,34.8463,204290.0
2017-05-25 10:30:00,45.14,45.17,45.1,45.16,282653.0,34.8463,34.8695,34.8154,34.8617,282653.0
2017-05-25 10:40:00,45.16,45.19,45.16,45.18,321863.0,34.8617,34.8849,34.8617,34.8772,321863.0
2017-05-25 10:50:00,45.17,45.21,45.17,45.19,216819.0,34.8695,34.9003,34.8695,34.8849,216819.0
2017-05-25 11:00:00,45.2,45.22,45.19,45.2,225253.0,34.8926,34.9081,34.8849,34.8926,225253.0
2017-05-25 11:10:00,45.21,45.28,45.2,45.28,324736.0,34.9003,34.9544,34.8926,34.9544,324736.0
2017-05-25 11:20:00,45.28,45.29,45.25,45.28,411603.0,34.9544,34.9621,34.9312,34.9544,411603.0
2017-05-25 11:30:00,45.28,45.33,45.27,45.33,304234.0,34.9544,34.993,34.9467,34.993,304234.0
2017-05-25 11:40:00,45.32,45.36,45.32,45.33,181725.0,34.9853,35.0161,34.9853,34.993,181725.0
2017-05-25 11:50:00,45.33,45.34,45.28,45.28,141805.0,34.993,35.0007,34.9544,34.9544,141805.0
2017-05-25 12:00:00,45.29,45.29,45.24,45.26,204927.0,34.9621,34.9621,34.9235,34.9389,204927.0
2017-05-25 12:10:00,45.26,45.35,45.25,45.35,314962.0,34.9389,35.0084,34.9312,35.0084,314962.0
2017-05-25 12:20:00,45.35,45.39,45.33,45.36,328219.0,35.0084,35.0393,34.993,35.0161,328219.0
2017-05-25 12:30:00,45.36,45.39,45.35,45.39,256552.0,35.0161,35.0393,35.0084,35.0393,256552.0
2017-05-25 12:40:00,45.39,45.4,45.37,45.39,167847.0,35.0393,35.047,35.0239,35.0393,167847.0
2017-05-25 12:50:00,45.39,45.41,45.38,45.41,104483.0,35.0393,35.0547,35.0316,35.0547,104483.0
2017-05-25 13:00:00,45.41,45.45,45.4,45.41,234611.0,35.0547,35.0856,35.047,35.0547,234611.0
2017-05-25 13:10:00,45.42,45.42,45.39,45.4,196104.0,35.0624,35.0624,35.0393,35.047,196104.0
2017-05-25 13:20:00,45.4,45.4,45.35,45.36,192688.0,35.047,35.047,35.0084,35.0161,192688.0
2017-05-25 13:30:00,45.36,45.36,45.24,45.34,455305.0,35.0161,35.0161,34.9235,35.0007,455305.0
2017-05-25 13:40:00,45.34,45.37,45.34,45.37,181513.0,35.0007,35.0239,35.0007,35.0239,181513.0
2017-05-25 13:50:00,45.36,45.4,45.36,45.39,196741.0,35.0161,35.047,35.0161,35.0393,196741.0
2017-05-25 14:00:00,45.4,45.4,45.35,45.37,132664.0,35.047,35.047,35.0084,35.0239,132664.0
2017-05-25 14:10:00,45.37,45.43,45.36,45.43,322643.0,35.0239,35.0702,35.0161,35.0702,322643.0
2017-05-25 14:20:00,45.43,45.44,45.41,45.41,302675.0,35.0702,35.0779,35.0547,35.0547,302675.0
2017-05-25 14:30:00,45.42,45.44,45.41,45.44,206869.0,35.0624,35.0779,35.0547,35.0779,206869.0
2017-05-25 14:40:00,45.44,45.45,45.42,45.42,271049.0,35.0779,35.0856,35.0624,35.0624,271049.0
2017-05-25 14:50:00,45.42,45.43,45.4,45.43,138431.0,35.0624,35.0702,35.047,35.0702,138431.0
2017-05-25 15:00:00,45.43,45.43,45.38,45.38,401981.0,35.0702,35.0702,35.0316,35.0316,401981.0
2017-05-25 15:10:00,45.39,45.39,45.37,45.38,240072.0,35.0393,35.0393,35.0239,35.0316,240072.0
2017-05-25 15:20:00,45.37,45.41,45.36,45.41,372609.0,35.0239,35.0547,35.0161,35.0547,372609.0
2017-05-25 15:30:00,45.41,45.43,45.4,45.4,312614.0,35.0547,35.0702,35.047,35.047,312614.0
2017-05-25 15:40:00,45.4,45.48,45.39,45.46,672601.0,35.047,35.1088,35.0393,35.0933,672601.0
2017-05-25 15:50:00,45.46,45.46,45.4,45.41,1074377.0,35.0933,35.0933,35.047,35.0547,1074377.0
2017-05-26 09:30:00,45.36,45.5,45.35,45.48,696742.0,35.0161,35.1242,35.0084,35.1088,696742.0
2017-05-26 09:40:00,45.48,45.49,45.33,45.33,508758.0,35.1088,35.1165,34.993,34.993,508758.0
2017-05-26 09:50:00,45.34,45.46,45.34,45.43,437157.0,35.0007,35.0933,35.0007,35.0702,437157.0
2017-05-26 10:00:00,45.43,45.49,45.42,45.46,242881.0,35.0702,35.1165,35.0624,35.0933,242881.0
2017-05-26 10:10:00,45.46,45.47,45.43,45.46,276431.0,35.0933,35.101,35.0702,35.0933,276431.0
2017-05-26 10:20:00,45.45,45.49,45.44,45.46,191603.0,35.0856,35.1165,35.0779,35.0933,191603.0
2017-05-26 10:30:00,45.46,45.49,45.45,45.47,160713.0,35.0933,35.1165,35.0856,35.101,160713.0
2017-05-26 10:40:00,45.47,45.48,45.44,45.47,181315.0,35.101,35.1088,35.0779,35.101,181315.0
2017-05-26 10:50:00,45.47,45.56,45.46,45.55,694376.0,35.101,35.1705,35.0933,35.1628,694376.0
2017-05-26 11:00:00,45.54,45.55,45.44,45.45,241808.0,35.1551,35.1628,35.0779,35.0856,241808.0
2017-05-26 11:10:00,45.45,45.47,45.43,45.44,277146.0,35.0856,35.101,35.0702,35.0779,277146.0
2017-05-26 11:20:00,45.44,45.47,45.4,45.45,348838.0,35.0779,35.101,35.047,35.0856,348838.0
2017-05-26 11:30:00,45.45,45.45,45.39,45.41,250918.0,35.0856,35.0856,35.0393,35.0547,250918.0
2017-05-26 11:40:00,45.41,45.45,45.38,45.43,551767.0,35.0547,35.0856,35.0316,35.0702,551767.0
2017-05-26 11:50:00,45.43,45.45,45.41,45.42,280630.0,35.0702,35.0856,35.0547,35.0624,280630.0
2017-05-26 12:00:00,45.42,45.44,45.36,45.36,265156.0,35.0624,35.0779,35.0161,35.0161,265156.0
2017-05-26 12:10:00,45.36,45.39,45.35,45.37,133626.0,35.0161,35.0393,35.0084,35.0239,133626.0
2017-05-26 12:20:00,45.36,45.41,45.36,45.4,170761.0,35.0161,35.0547,35.0161,35.047,170761.0
2017-05-26 12:30:00,45.4,45.4,45.38,45.4,146320.0,35.047,35.047,35.0316,35.047,146320.0
2017-05-26 12:40:00,45.4,45.45,45.39,45.45,120135.0,35.047,35.0856,35.0393,35.0856,120135.0
2017-05-26 12:50:00,45.45,45.5,45.43,45.48,293568.0,35.0856,35.1242,35.0702,35.1088,293568.0
2017-05-26 13:00:00,45.48,45.48,45.42,45.42,99357.0,35.1088,35.1088,35.0624,35.0624,99357.0
2017-05-26 13:10:00,45.43,45.43,45.4,45.41,108061.0,35.0702,35.0702,35.047,35.0547,108061.0
2017-05-26 13:20:00,45.41,45.41,45.37,45.38,110974.0,35.0547,35.0547,35.0239,35.0316,110974.0
2017-05-26 13:30:00,45.39,45.4,45.38,45.39,102354.0,35.0393,35.047,35.0316,35.0393,102354.0
2017-05-26 13:40:00,45.39,45.39,45.37,45.38,101525.0,35.0393,35.0393,35.0239,35.0316,101525.0
2017-05-26 13:50:00,45.38,45.4,45.37,45.4,148882.0,35.0316,35.047,35.0239,35.047,148882.0
2017-05-26 14:00:00,45.4,45.42,45.37,45.39,266095.0,35.047,35.0624,35.0239,35.0393,266095.0
2017-05-26 14:10:00,45.39,45.4,45.36,45.36,269633.0,35.0393,35.047,35.0161,35.0161,269633.0
2017-05-26 14:20:00,45.36,45.38,45.36,45.38,102007.0,35.0161,35.0316,35.0161,35.0316,102007.0
2017-05-26 14:30:00,45.38,45.4,45.36,45.4,147634.0,35.0316,35.047,35.0161,35.047,147634.0
2017-05-26 14:40:00,45.4,45.42,45.39,45.41,64502.0,35.047,35.0624,35.0393,35.0547,64502.0
2017-05-26 14:50:00,45.41,45.43,45.4,45.4,168033.0,35.0547,35.0702,35.047,35.047,168033.0
2017-05-26 15:00:00,45.4,45.43,45.4,45.42,123427.0,35.047,35.0702,35.047,35.0624,123427.0
2017-05-26 15:10:00,45.42,45.43,45.39,45.41,173886.0,35.0624,35.0702,35.0393,35.0547,173886.0
2017-05-26 15:20:00,45.41,45.41,45.37,45.38,178846.0,35.0547,35.0547,35.0239,35.0316,178846.0
2017-05-26 15:30:00,45.38,45.39,45.36,45.39,168967.0,35.0316,35.0393,35.0161,35.0393,168967.0
2017-05-26 15:40:00,45.39,45.41,45.38,45.4,266254.0,35.0393,35.0547,35.0316,35.047,266254.0
2017-05-26 15:50:00,45.4,45.41,45.37,45.37,819081.0,35.047,35.0547,35.0239,35.0239,819081.0
2017-05-30 09:30:00,45.16,45.3,45.11,45.28,941083.0,34.8617,34.9698,34.8231,34.9544,941083.0
2017-05-30 09:40:00,45.29,45.32,45.23,45.3,321791.0,34.9621,34.9853,34.9158,34.9698,321791.0
2017-05-30 09:50:00,45.3,45.33,45.24,45.24,313216.0,34.9698,34.993,34.9235,34.9235,313216.0
2017-05-30 10:00:00,45.25,45.28,45.19,45.21,247561.0,34.9312,34.9544,34.8849,34.9003,247561.0
2017-05-30 10:10:00,45.21,45.21,45.15,45.2,142096.0,34.9003,34.9003,34.854,34.8926,142096.0
2017-05-30 10:20:00,45.2,45.26,45.15,45.26,178375.0,34.8926,34.9389,34.854,34.9389,178375.0
2017-05-30 10:30:00,45.27,45.27,45.18,45.19,138196.0,34.9467,34.9467,34.8772,34.8849,138196.0
2017-05-30 10:40:00,45.19,45.23,45.18,45.2,116355.0,34.8849,34.9158,34.8772,34.8926,116355.0
2017-05-30 10:50:00,45.21,45.21,45.17,45.18,124865.0,34.9003,34.9003,34.8695,34.8772,124865.0
2017-05-30 11:00:00,45.18,45.18,45.16,45.18,163085.0,34.8772,34.8772,34.8617,34.8772,163085.0
2017-05-30 11:10:00,45.18,45.2,45.17,45.2,287865.0,34.8772,34.8926,34.8695,34.8926,287865.0
2017-05-30 11:20:00,45.2,45.27,45.19,45.24,163561.0,34.8926,34.9467,34.8849,34.9235,163561.0
2017-05-30 11:30:00,45.24,45.3,45.23,45.3,192156.0,34.9235,34.9698,34.9158,34.9698,192156.0
2017-05-30 11:40:00,45.3,45.35,45.29,45.35,139423.0,34.9698,35.0084,34.9621,35.0084,139423.0
2017-05-30 11:50:00,45.35,45.38,45.34,45.36,220155.0,35.0084,35.0316,35.0007,35.0161,220155.0
2017-05-30 12:00:00,45.36,45.36,45.33,45.36,98397.0,35.0161,35.0161,34.993,35.0161,98397.0
2017-05-30 12:10:00,45.36,45.39,45.35,45.35,293326.0,35.0161,35.0393,35.0084,35.0084,293326.0
2017-05-30 12:20:00,45.36,45.37,45.34,45.37,85023.0,35.0161,35.0239,35.0007,35.0239,85023.0
2017-05-30 12:30:00,45.37,45.4,45.36,45.39,352861.0,35.0239,35.047,35.0161,35.0393,352861.0
2017-05-30 12:40:00,45.39,45.39,45.31,45.31,126007.0,35.0393,35.0393,34.9775,34.9775,126007.0
2017-05-30 12:50:00,45.32,45.35,45.29,45.34,153358.0,34.9853,35.0084,34.9621,35.0007,153358.0
2017-05-30 13:00:00,45.35,45.35,45.34,45.35,144707.0,35.0084,35.0084,35.0007,35.0084,144707.0
2017-05-30 13:10:00,45.34,45.35,45.34,45.34,141388.0,35.0007,35.0084,35.0007,35.0007,141388.0
2017-05-30 13:20:00,45.35,45.35,45.31,45.31,324468.0,35.0084,35.0084,34.9775,34.9775,324468.0
2017-05-30 13:30:00,45.31,45.33,45.29,45.33,103565.0,34.9775,34.993,34.9621,34.993,103565.0
2017-05-30 13:40:00,45.32,45.33,45.32,45.33,90605.0,34.9853,34.993,34.9853,34.993,90605.0
2017-05-30 13:50:00,45.32,45.39,45.32,45.39,375717.0,34.9853,35.0393,34.9853,35.0393,375717.0
2017-05-30 14:00:00,45.39,45.39,45.38,45.39,78493.0,35.0393,35.0393,35.0316,35.0393,78493.0
2017-05-30 14:10:00,45.38,45.39,45.37,45.38,182177.0,35.0316,35.0393,35.0239,35.0316,182177.0
2017-05-30 14:20:00,45.37,45.39,45.37,45.39,104818.0,35.0239,35.0393,35.0239,35.0393,104818.0
2017-05-30 14:30:00,45.39,45.39,45.37,45.38,119391.0,35.0393,35.0393,35.0239,35.0316,119391.0
2017-05-30 14:40:00,45.37,45.4,45.37,45.39,128197.0,35.0239,35.047,35.0239,35.0393,128197.0
2017-05-30 14:50:00,45.38,45.39,45.36,45.39,201870.0,35.0316,35.0393,35.0161,35.0393,201870.0
2017-05-30 15:00:00,45.39,45.39,45.36,45.38,158852.0,35.0393,35.0393,35.0161,35.0316,158852.0
2017-05-30 15:10:00,45.38,45.41,45.37,45.4,269812.0,35.0316,35.0547,35.0239,35.047,269812.0
2017-05-30 15:20:00,45.41,45.41,45.36,45.37,220355.0,35.0547,35.0547,35.0161,35.0239,220355.0
2017-05-30 15:30:00,45.37,45.4,45.36,45.38,290508.0,35.0239,35.047,35.0161,35.0316,290508.0
2017-05-30 15:40:00,45.39,45.42,45.38,45.42,285366.0,35.0393,35.0624,35.0316,35.0624,285366.0
2017-05-30 15:50:00,45.42,45.46,45.41,45.42,962245.0,35.0624,35.0933,35.0547,35.0624,962245.0
2017-05-31 09:30:00,45.43,45.55,45.37,45.5,504388.0,35.0702,35.1628,35.0239,35.1242,504388.0
2017-05-31 09:40:00,45.5,45.6,45.5,45.6,266937.0,35.1242,35.2014,35.1242,35.2014,266937.0
2017-05-31 09:50:00,45.59,45.66,45.56,45.66,476193.0,35.1937,35.2477,35.1705,35.2477,476193.0
2017-05-31 10:00:00,45.65,45.7,45.57,45.59,366771.0,35.24,35.2786,35.1782,35.1937,366771.0
2017-05-31 10:10:00,45.59,45.6,45.53,45.57,308251.0,35.1937,35.2014,35.1474,35.1782,308251.0
2017-05-31 10:20:00,45.57,45.57,45.53,45.55,311340.0,35.1782,35.1782,35.1474,35.1628,311340.0
2017-05-31 10:30:00,45.55,45.64,45.54,45.62,222275.0,35.1628,35.2323,35.1551,35.2168,222275.0
2017-05-31 10:40:00,45.62,45.66,45.62,45.66,337186.0,35.2168,35.2477,35.2168,35.2477,337186.0
2017-05-31 10:50:00,45.65,45.69,45.65,45.66,423271.0,35.24,35.2709,35.24,35.2477,423271.0
2017-05-31 11:00:00,45.65,45.66,45.58,45.61,235208.0,35.24,35.2477,35.186,35.2091,235208.0
2017-05-31 11:10:00,45.62,45.62,45.54,45.57,300534.0,35.2168,35.2168,35.1551,35.1782,300534.0
2017-05-31 11:20:00,45.57,45.61,45.52,45.54,422016.0,35.1782,35.2091,35.1396,35.1551,422016.0
2017-05-31 11:30:00,45.53,45.55,45.49,45.53,386404.0,35.1474,35.1628,35.1165,35.1474,386404.0
2017-05-31 11:40:00,45.54,45.57,45.53,45.55,221269.0,35.1551,35.1782,35.1474,35.1628,221269.0
2017-05-31 11:50:00,45.55,45.6,45.55,45.59,129767.0,35.1628,35.2014,35.1628,35.1937,129767.0
2017-05-31 12:00:00,45.6,45.6,45.59,45.6,88648.0,35.2014,35.2014,35.1937,35.2014,88648.0
2017-05-31 12:10:00,45.59,45.62,45.58,45.58,233097.0,35.1937,35.2168,35.186,35.186,233097.0
2017-05-31 12:20:00,45.59,45.6,45.58,45.59,166053.0,35.1937,35.2014,35.186,35.1937,166053.0
2017-05-31 12:30:00,45.59,45.61,45.58,45.59,94522.0,35.1937,35.2091,35.186,35.1937,94522.0
2017-05-31 12:40:00,45.59,45.61,45.58,45.59,124332.0,35.1937,35.2091,35.186,35.1937,124332.0
2017-05-31 12:50:00,45.6,45.6,45.56,45.57,123534.0,35.2014,35.2014,35.1705,35.1782,123534.0
2017-05-31 13:00:00,45.56,45.6,45.55,45.59,147170.0,35.1705,35.2014,35.1628,35.1937,147170.0
2017-05-31 13:10:00,45.59,45.61,45.55,45.57,182735.0,35.1937,35.2091,35.1628,35.1782,182735.0
2017-05-31 13:20:00,45.58,45.61,45.56,45.6,175183.0,35.186,35.2091,35.1705,35.2014,175183.0
2017-05-31 13:30:00,45.6,45.61,45.57,45.59,135370.0,35.2014,35.2091,35.1782,35.1937,135370.0
2017-05-31 13:40:00,45.59,45.59,45.53,45.54,127526.0,35.1937,35.1937,35.1474,35.1551,127526.0
2017-05-31 13:50:00,45.54,45.59,45.53,45.59,234323.0,35.1551,35.1937,35.1474,35.1937,234323.0
2017-05-31 14:00:00,45.58,45.63,45.57,45.62,254588.0,35.186,35.2246,35.1782,35.2168,254588.0
2017-05-31 14:10:00,45.62,45.64,45.59,45.61,251649.0,35.2168,35.2323,35.1937,35.2091,251649.0
2017-05-31 14:20:00,45.61,45.63,45.58,45.61,315227.0,35.2091,35.2246,35.186,35.2091,315227.0
2017-05-31 14:30:00,45.61,45.66,45.6,45.64,309827.0,35.2091,35.2477,35.2014,35.2323,309827.0
2017-05-31 14:40:00,45.65,45.69,45.63,45.66,404869.0,35.24,35.2709,35.2246,35.2477,404869.0
2017-05-31 14:50:00,45.66,45.67,45.64,45.66,191462.0,35.2477,35.2554,35.2323,35.2477,191462.0
2017-05-31 15:00:00,45.66,45.68,45.61,45.62,290539.0,35.2477,35.2632,35.2091,35.2168,290539.0
2017-05-31 15:10:00,45.62,45.64,45.6,45.6,349241.0,35.2168,35.2323,35.2014,35.2014,349241.0
2017-05-31 15:20:00,45.6,45.61,45.54,45.55,193430.0,35.2014,35.2091,35.1551,35.1628,193430.0
2017-05-31 15:30:00,45.55,45.56,45.51,45.52,190302.0,35.1628,35.1705,35.1319,35.1396,190302.0
2017-05-31 15:40:00,45.52,45.57,45.51,45.57,413813.0,35.1396,35.1782,35.1319,35.1782,413813.0
2017-05-31 15:50:00,45.57,45.57,45.44,45.46,975311.0,35.1782,35.1782,35.0779,35.0933,975311.0
2017-06-01 09:30:00,45.45,45.51,45.39,45.45,469046.0,35.0856,35.1319,35.0393,35.0856,469046.0
2017-06-01 09:40:00,45.44,45.45,45.38,45.4,244663.0,35.0779,35.0856,35.0316,35.047,244663.0
2017-06-01 09:50:00,45.4,45.43,45.37,45.41,252106.0,35.047,35.0702,35.0239,35.0547,252106.0
2017-06-01 10:00:00,45.41,45.43,45.32,45.34,295598.0,35.0547,35.0702,34.9853,35.0007,295598.0
2017-06-01 10:10:00,45.33,45.34,45.25,45.27,291846.0,34.993,35.0007,34.9312,34.9467,291846.0
2017-06-01 10:20:00,45.26,45.32,45.23,45.25,312769.0,34.9389,34.9853,34.9158,34.9312,312769.0
2017-06-01 10:30:00,45.25,45.3,45.24,45.26,224345.0,34.9312,34.9698,34.9235,34.9389,224345.0
2017-06-01 10:40:00,45.27,45.31,45.26,45.3,215241.0,34.9467,34.9775,34.9389,34.9698,215241.0
2017-06-01 10:50:00,45.3,45.36,45.29,45.34,111084.0,34.9698,35.0161,34.9621,35.0007,111084.0
2017-06-01 11:00:00,45.34,45.37,45.31,45.34,151483.0,35.0007,35.0239,34.9775,35.0007,151483.0
2017-06-01 11:10:00,45.33,45.34,45.3,45.32,130707.0,34.993,35.0007,34.9698,34.9853,130707.0
2017-06-01 11:20:00,45.32,45.39,45.31,45.35,292945.0,34.9853,35.0393,34.9775,35.0084,292945.0
2017-06-01 11:30:00,45.34,45.37,45.31,45.36,153965.0,35.0007,35.0239,34.9775,35.0161,153965.0
2017-06-01 11:40:00,45.36,45.44,45.35,45.43,149773.0,35.0161,35.0779,35.0084,35.0702,149773.0
2017-06-01 11:50:00,45.44,45.45,45.41,45.43,109939.0,35.0779,35.0856,35.0547,35.0702,109939.0
2017-06-01 12:00:00,45.42,45.46,45.42,45.42,98151.0,35.0624,35.0933,35.0624,35.0624,98151.0
2017-06-01 12:10:00,45.43,45.43,45.4,45.4,114342.0,35.0702,35.0702,35.047,35.047,114342.0
2017-06-01 12:20:00,45.41,45.42,45.38,45.41,161677.0,35.0547,35.0624,35.0316,35.0547,161677.0
2017-06-01 12:30:00,45.41,45.43,45.41,45.43,70631.0,35.0547,35.0702,35.0547,35.0702,70631.0
2017-06-01 12:40:00,45.43,45.44,45.42,45.42,88845.0,35.0702,35.0779,35.0624,35.0624,88845.0
2017-06-01 12:50:00,45.42,45.48,45.42,45.48,128522.0,35.0624,35.1088,35.0624,35.1088,128522.0
2017-06-01 13:00:00,45.48,45.5,45.47,45.48,123165.0,35.1088,35.1242,35.101,35.1088,123165.0
2017-06-01 13:10:00,45.48,45.52,45.48,45.52,95057.0,35.1088,35.1396,35.1088,35.1396,95057.0
2017-06-01 13:20:00,45.52,45.53,45.47,45.52,160999.0,35.1396,35.1474,35.101,35.1396,160999.0
2017-06-01 13:30:00,45.51,45.52,45.48,45.49,106316.0,35.1319,35.1396,35.1088,35.1165,106316.0
2017-06-01 13:40:00,45.48,45.5,45.44,45.46,190649.0,35.1088,35.1242,35.0779,35.0933,190649.0
2017-06-01 13:50:00,45.46,45.48,45.45,45.48,83842.0,35.0933,35.1088,35.0856,35.1088,83842.0
2017-06-01 14:00:00,45.48,45.5,45.47,45.48,97334.0,35.1088,35.1242,35.101,35.1088,97334.0
2017-06-01 14:10:00,45.48,45.52,45.48,45.51,118030.0,35.1088,35.1396,35.1088,35.1319,118030.0
2017-06-01 14:20:00,45.51,45.52,45.5,45.51,108916.0,35.1319,35.1396,35.1242,35.1319,108916.0
2017-06-01 14:30:00,45.51,45.51,45.44,45.44,138707.0,35.1319,35.1319,35.0779,35.0779,138707.0
2017-06-01 14:40:00,45.45,45.46,45.43,45.44,172619.0,35.0856,35.0933,35.0702,35.0779,172619.0
2017-06-01 14:50:00,45.44,45.48,45.43,45.47,188434.0,35.0779,35.1088,35.0702,35.101,188434.0
2017-06-01 15:00:00,45.47,45.48,45.45,45.47,119768.0,35.101,35.1088,35.0856,35.101,119768.0
2017-06-01 15:10:00,45.47,45.51,45.46,45.5,230415.0,35.101,35.1319,35.0933,35.1242,230415.0
2017-06-01 15:20:00,45.51,45.58,45.5,45.57,357214.0,35.1319,35.186,35.1242,35.1782,357214.0
2017-06-01 15:30:00,45.57,45.59,45.54,45.57,351795.0,35.1782,35.1937,35.1551,35.1782,351795.0
2017-06-01 15:40:00,45.57,45.72,45.56,45.7,752185.0,35.1782,35.294,35.1705,35.2786,752185.0
2017-06-01 15:50:00,45.7,45.79,45.66,45.79,1436524.0,35.2786,35.3481,35.2477,35.3481,1436524.0
2017-06-02 09:30:00,45.83,45.88,45.79,45.84,453093.0,35.379,35.4176,35.3481,35.3867,453093.0
2017-06-02 09:40:00,45.84,45.87,45.69,45.73,218899.0,35.3867,35.4098,35.2709,35.3018,218899.0
2017-06-02 09:50:00,45.73,45.73,45.62,45.68,222055.0,35.3018,35.3018,35.2168,35.2632,222055.0
2017-06-02 10:00:00,45.68,45.71,45.64,45.66,200638.0,35.2632,35.2863,35.2323,35.2477,200638.0
2017-06-02 10:10:00,45.66,45.68,45.6,45.68,146496.0,35.2477,35.2632,35.2014,35.2632,146496.0
2017-06-02 10:20:00,45.69,45.75,45.67,45.75,180399.0,35.2709,35.3172,35.2554,35.3172,180399.0
2017-06-02 10:30:00,45.75,45.75,45.66,45.71,142004.0,35.3172,35.3172,35.2477,35.2863,142004.0
2017-06-02 10:40:00,45.71,45.72,45.66,45.66,122875.0,35.2863,35.294,35.2477,35.2477,122875.0
2017-06-02 10:50:00,45.66,45.74,45.65,45.69,179982.0,35.2477,35.3095,35.24,35.2709,179982.0
2017-06-02 11:00:00,45.7,45.72,45.68,45.69,157940.0,35.2786,35.294,35.2632,35.2709,157940.0
2017-06-02 11:10:00,45.7,45.7,45.66,45.69,187333.0,35.2786,35.2786,35.2477,35.2709,187333.0
2017-06-02 11:20:00,45.7,45.73,45.69,45.7,111479.0,35.2786,35.3018,35.2709,35.2786,111479.0
2017-06-02 11:30:00,45.7,45.75,45.7,45.73,132833.0,35.2786,35.3172,35.2786,35.3018,132833.0
2017-06-02 11:40:00,45.73,45.75,45.7,45.71,75464.0,35.3018,35.3172,35.2786,35.2863,75464.0
2017-06-02 11:50:00,45.71,45.73,45.7,45.71,77053.0,35.2863,35.3018,35.2786,35.2863,77053.0
2017-06-02 12:00:00,45.71,45.71,45.67,45.68,138996.0,35.2863,35.2863,35.2554,35.2632,138996.0
2017-06-02 12:10:00,45.68,45.73,45.66,45.72,263422.0,35.2632,35.3018,35.2477,35.294,263422.0
2017-06-02 12:20:00,45.72,45.74,45.71,45.74,49980.0,35.294,35.3095,35.2863,35.3095,49980.0
2017-06-02 12:30:00,45.73,45.75,45.73,45.75,63286.0,35.3018,35.3172,35.3018,35.3172,63286.0
2017-06-02 12:40:00,45.74,45.77,45.74,45.77,75915.0,35.3095,35.3326,35.3095,35.3326,75915.0
2017-06-02 12:50:00,45.77,45.77,45.74,45.75,76861.0,35.3326,35.3326,35.3095,35.3172,76861.0
2017-06-02 13:00:00,45.75,45.76,45.7,45.71,82378.0,35.3172,35.3249,35.2786,35.2863,82378.0
2017-06-02 13:10:00,45.71,45.72,45.69,45.7,81189.0,35.2863,35.294,35.2709,35.2786,81189.0
2017-06-02 13:20:00,45.71,45.74,45.7,45.73,66668.0,35.2863,35.3095,35.2786,35.3018,66668.0
2017-06-02 13:30:00,45.72,45.78,45.72,45.76,82000.0,35.294,35.3404,35.294,35.3249,82000.0
2017-06-02 13:40:00,45.77,45.77,45.72,45.73,72469.0,35.3326,35.3326,35.294,35.3018,72469.0
2017-06-02 13:50:00,45.72,45.74,45.72,45.73,67768.0,35.294,35.3095,35.294,35.3018,67768.0
2017-06-02 14:00:00,45.74,45.74,45.7,45.7,97510.0,35.3095,35.3095,35.2786,35.2786,97510.0
2017-06-02 14:10:00,45.71,45.73,45.7,45.71,119093.0,35.2863,35.3018,35.2786,35.2863,119093.0
2017-06-02 14:20:00,45.7,45.71,45.69,45.69,180310.0,35.2786,35.2863,35.2709,35.2709,180310.0
2017-06-02 14:30:00,45.69,45.72,45.68,45.72,88395.0,35.2709,35.294,35.2632,35.294,88395.0
2017-06-02 14:40:00,45.72,45.72,45.69,45.7,198227.0,35.294,35.294,35.2709,35.2786,198227.0
2017-06-02 14:50:00,45.71,45.74,45.7,45.74,152176.0,35.2863,35.3095,35.2786,35.3095,152176.0
2017-06-02 15:00:00,45.74,45.76,45.72,45.76,212751.0,35.3095,35.3249,35.294,35.3249,212751.0
2017-06-02 15:10:00,45.76,45.8,45.75,45.8,157632.0,35.3249,35.3558,35.3172,35.3558,157632.0
2017-06-02 15:20:00,45.8,45.8,45.79,45.8,138548.0,35.3558,35.3558,35.3481,35.3558,138548.0
2017-06-02 15:30:00,45.8,45.89,45.79,45.89,368892.0,35.3558,35.4253,35.3481,35.4253,368892.0
2017-06-02 15:40:00,45.89,45.89,45.81,45.83,339011.0,35.4253,35.4253,35.3635,35.379,339011.0
2017-06-02 15:50:00,45.83,45.88,45.82,45.87,1705441.0,35.379,35.4176,35.3712,35.4098,1705441.0
2017-06-05 09:30:00,45.78,45.84,45.74,45.78,414469.0,35.3404,35.3867,35.3095,35.3404,414469.0
2017-06-05 09:40:00,45.79,45.81,45.69,45.77,261460.0,35.3481,35.3635,35.2709,35.3326,261460.0
2017-06-05 09:50:00,45.77,45.83,45.76,45.78,187513.0,35.3326,35.379,35.3249,35.3404,187513.0
2017-06-05 10:00:00,45.77,45.81,45.74,45.8,244428.0,35.3326,35.3635,35.3095,35.3558,244428.0
2017-06-05 10:10:00,45.8,45.83,45.78,45.8,125844.0,35.3558,35.379,35.3404,35.3558,125844.0
2017-06-05 10:20:00,45.8,45.83,45.74,45.76,172233.0,35.3558,35.379,35.3095,35.3249,172233.0
2017-06-05 10:30:00,45.75,45.84,45.75,45.82,258393.0,35.3172,35.3867,35.3172,35.3712,258393.0
2017-06-05 10:40:00,45.81,45.84,45.81,45.83,106688.0,35.3635,35.3867,35.3635,35.379,106688.0
2017-06-05 10:50:00,45.84,45.88,45.82,45.87,204671.0,35.3867,35.4176,35.3712,35.4098,204671.0
2017-06-05 11:00:00,45.87,45.91,45.86,45.9,400628.0,35.4098,35.4407,35.4021,35.433,400628.0
2017-06-05 11:10:00,45.9,45.9,45.85,45.87,186075.0,35.433,35.433,35.3944,35.4098,186075.0
2017-06-05 11:20:00,45.86,45.88,45.85,45.87,93561.0,35.4021,35.4176,35.3944,35.4098,93561.0
2017-06-05 11:30:00,45.86,45.87,45.84,45.86,121280.0,35.4021,35.4098,35.3867,35.4021,121280.0
2017-06-05 11:40:00,45.86,45.88,45.85,45.88,84548.0,35.4021,35.4176,35.3944,35.4176,84548.0
2017-06-05 11:50:00,45.88,45.91,45.87,45.9,156321.0,35.4176,35.4407,35.4098,35.433,156321.0
2017-06-05 12:00:00,45.9,45.92,45.9,45.91,122670.0,35.433,35.4484,35.433,35.4407,122670.0
2017-06-05 12:10:00,45.91,45.92,45.9,45.91,58016.0,35.4407,35.4484,35.433,35.4407,58016.0
2017-06-05 12:20:00,45.91,45.93,45.9,45.92,221245.0,35.4407,35.4561,35.433,35.4484,221245.0
2017-06-05 12:30:00,45.93,45.95,45.92,45.94,82757.0,35.4561,35.4716,35.4484,35.4639,82757.0
2017-06-05 12:40:00,45.93,45.95,45.91,45.92,109514.0,35.4561,35.4716,35.4407,35.4484,109514.0
2017-06-05 12:50:00,45.93,45.93,45.89,45.9,80490.0,35.4561,35.4561,35.4253,35.433,80490.0
2017-06-05 13:00:00,45.91,45.92,45.89,45.92,80339.0,35.4407,35.4484,35.4253,35.4484,80339.0
2017-06-05 13:10:00,45.91,45.93,45.89,45.92,106889.0,35.4407,35.4561,35.4253,35.4484,106889.0
2017-06-05 13:20:00,45.93,45.94,45.92,45.93,66844.0,35.4561,35.4639,35.4484,35.4561,66844.0
2017-06-05 13:30:00,45.93,45.93,45.91,45.93,97808.0,35.4561,35.4561,35.4407,35.4561,97808.0
2017-06-05 13:40:00,45.93,45.94,45.92,45.92,131277.0,35.4561,35.4639,35.4484,35.4484,131277.0
2017-06-05 13:50:00,45.93,45.93,45.87,45.9,390623.0,35.4561,35.4561,35.4098,35.433,390623.0
2017-06-05 14:00:00,45.91,45.91,45.87,45.89,139440.0,35.4407,35.4407,35.4098,35.4253,139440.0
2017-06-05 14:10:00,45.89,45.89,45.86,45.89,82688.0,35.4253,35.4253,35.4021,35.4253,82688.0
2017-06-05 14:20:00,45.89,45.89,45.86,45.88,134825.0,35.4253,35.4253,35.4021,35.4176,134825.0
2017-06-05 14:30:00,45.88,45.89,45.83,45.84,136456.0,35.4176,35.4253,35.379,35.3867,136456.0
2017-06-05 14:40:00,45.84,45.85,45.82,45.82,126568.0,35.3867,35.3944,35.3712,35.3712,126568.0
2017-06-05 14:50:00,45.83,45.85,45.81,45.84,124158.0,35.379,35.3944,35.3635,35.3867,124158.0
2017-06-05 15:00:00,45.84,45.9,45.84,45.88,200322.0,35.3867,35.433,35.3867,35.4176,200322.0
2017-06-05 15:10:00,45.88,45.95,45.88,45.95,172027.0,35.4176,35.4716,35.4176,35.4716,172027.0
2017-06-05 15:20:00,45.95,45.96,45.93,45.96,254889.0,35.4716,35.4793,35.4561,35.4793,254889.0
2017-06-05 15:30:00,45.96,45.99,45.95,45.98,182038.0,35.4793,35.5025,35.4716,35.4947,182038.0
2017-06-05 15:40:00,45.98,45.99,45.97,45.98,329306.0,35.4947,35.5025,35.487,35.4947,329306.0
2017-06-05 15:50:00,45.98,45.99,45.97,45.98,688074.0,35.4947,35.5025,35.487,35.4947,688074.0
2017-06-06 09:30:00,45.9,45.96,45.88,45.94,342722.0,35.433,35.4793,35.4176,35.4639,342722.0
2017-06-06 09:40:00,45.93,45.97,45.92,45.95,202327.0,35.4561,35.487,35.4484,35.4716,202327.0
2017-06-06 09:50:00,45.95,46.06,45.94,46.05,1218460.0,35.4716,35.5565,35.4639,35.5488,1218460.0
2017-06-06 10:00:00,46.06,46.06,46.03,46.05,167880.0,35.5565,35.5565,35.5333,35.5488,167880.0
2017-06-06 10:10:00,46.05,46.05,45.93,45.94,272675.0,35.5488,35.5488,35.4561,35.4639,272675.0
2017-06-06 10:20:00,45.94,45.97,45.88,45.89,278528.0,35.4639,35.487,35.4176,35.4253,278528.0
2017-06-06 10:30:00,45.89,45.93,45.87,45.9,157868.0,35.4253,35.4561,35.4098,35.433,157868.0
2017-06-06 10:40:00,45.9,45.91,45.87,45.89,208817.0,35.433,35.4407,35.4098,35.4253,208817.0
2017-06-06 10:50:00,45.89,45.93,45.88,45.9,153846.0,35.4253,35.4561,35.4176,35.433,153846.0
2017-06-06 11:00:00,45.89,45.9,45.84,45.86,181264.0,35.4253,35.433,35.3867,35.4021,181264.0
2017-06-06 11:10:00,45.87,45.87,45.81,45.84,145344.0,35.4098,35.4098,35.3635,35.3867,145344.0
2017-06-06 11:20:00,45.85,45.85,45.78,45.81,193989.0,35.3944,35.3944,35.3404,35.3635,193989.0
2017-06-06 11:30:00,45.81,45.96,45.81,45.95,175957.0,35.3635,35.4793,35.3635,35.4716,175957.0
2017-06-06 11:40:00,45.95,45.96,45.91,45.93,200972.0,35.4716,35.4793,35.4407,35.4561,200972.0
2017-06-06 11:50:00,45.93,45.93,45.89,45.91,87453.0,35.4561,35.4561,35.4253,35.4407,87453.0
2017-06-06 12:00:00,45.91,45.93,45.91,45.93,74283.0,35.4407,35.4561,35.4407,35.4561,74283.0
2017-06-06 12:10:00,45.93,45.94,45.9,45.91,81506.0,35.4561,35.4639,35.433,35.4407,81506.0
2017-06-06 12:20:00,45.92,45.95,45.9,45.93,77768.0,35.4484,35.4716,35.433,35.4561,77768.0
2017-06-06 12:30:00,45.94,45.96,45.92,45.93,73510.0,35.4639,35.4793,35.4484,35.4561,73510.0
2017-06-06 12:40:00,45.93,45.94,45.92,45.93,59358.0,35.4561,35.4639,35.4484,35.4561,59358.0
2017-06-06 12:50:00,45.92,45.93,45.91,45.92,82609.0,35.4484,35.4561,35.4407,35.4484,82609.0
2017-06-06 13:00:00,45.92,45.92,45.9,45.9,73122.0,35.4484,35.4484,35.433,35.433,73122.0
2017-06-06 13:10:00,45.91,45.91,45.86,45.86,111921.0,35.4407,35.4407,35.4021,35.4021,111921.0
2017-06-06 13:20:00,45.86,45.87,45.83,45.84,200981.0,35.4021,35.4098,35.379,35.3867,200981.0
2017-06-06 13:30:00,45.84,45.85,45.83,45.84,81713.0,35.3867,35.3944,35.379,35.3867,81713.0
2017-06-06 13:40:00,45.85,45.86,45.82,45.85,243949.0,35.3944,35.4021,35.3712,35.3944,243949.0
2017-06-06 13:50:00,45.86,45.9,45.85,45.88,157474.0,35.4021,35.433,35.3944,35.4176,157474.0
2017-06-06 14:00:00,45.88,45.9,45.85,45.86,124065.0,35.4176,35.433,35.3944,35.4021,124065.0
2017-06-06 14:10:00,45.86,45.91,45.86,45.9,111088.0,35.4021,35.4407,35.4021,35.433,111088.0
2017-06-06 14:20:00,45.9,45.9,45.88,45.9,96336.0,35.433,35.433,35.4176,35.433,96336.0
2017-06-06 14:30:00,45.89,45.95,45.89,45.91,145859.0,35.4253,35.4716,35.4253,35.4407,145859.0
2017-06-06 14:40:00,45.91,45.93,45.89,45.92,170832.0,35.4407,35.4561,35.4253,35.4484,170832.0
2017-06-06 14:50:00,45.91,45.95,45.91,45.93,198965.0,35.4407,35.4716,35.4407,35.4561,198965.0
2017-06-06 15:00:00,45.93,45.94,45.89,45.91,150871.0,35.4561,35.4639,35.4253,35.4407,150871.0
2017-06-06 15:10:00,45.91,45.92,45.88,45.89,160523.0,35.4407,35.4484,35.4176,35.4253,160523.0
2017-06-06 15:20:00,45.89,45.91,45.88,45.89,114274.0,35.4253,35.4407,35.4176,35.4253,114274.0
2017-06-06 15:30:00,45.89,45.91,45.85,45.91,270190.0,35.4253,35.4407,35.3944,35.4407,270190.0
2017-06-06 15:40:00,45.91,45.94,45.89,45.89,265782.0,35.4407,35.4639,35.4253,35.4253,265782.0
2017-06-06 15:50:00,45.89,45.98,45.89,45.97,795540.0,35.4253,35.4947,35.4253,35.487,795540.0
2017-06-07 09:30:00,45.5,45.68,45.35,45.58,1098495.0,35.1242,35.2632,35.0084,35.186,1098495.0
2017-06-07 09:40:00,45.59,45.7,45.57,45.62,520526.0,35.1937,35.2786,35.1782,35.2168,520526.0
2017-06-07 09:50:00,45.61,45.67,45.48,45.5,447673.0,35.2091,35.2554,35.1088,35.1242,447673.0
2017-06-07 10:00:00,45.5,45.55,45.49,45.53,283608.0,35.1242,35.1628,35.1165,35.1474,283608.0
2017-06-07 10:10:00,45.53,45.57,45.48,45.51,280117.0,35.1474,35.1782,35.1088,35.1319,280117.0
2017-06-07 10:20:00,45.5,45.55,45.46,45.48,176490.0,35.1242,35.1628,35.0933,35.1088,176490.0
2017-06-07 10:30:00,45.47,45.54,45.46,45.52,334008.0,35.101,35.1551,35.0933,35.1396,334008.0
2017-06-07 10:40:00,45.52,45.52,45.42,45.45,242659.0,35.1396,35.1396,35.0624,35.0856,242659.0
2017-06-07 10:50:00,45.45,45.46,45.42,45.45,256112.0,35.0856,35.0933,35.0624,35.0856,256112.0
2017-06-07 11:00:00,45.45,45.56,45.45,45.54,454732.0,35.0856,35.1705,35.0856,35.1551,454732.0
2017-06-07 11:10:00,45.54,45.56,45.47,45.47,158892.0,35.1551,35.1705,35.101,35.101,158892.0
2017-06-07 11:20:00,45.48,45.48,45.44,45.47,182309.0,35.1088,35.1088,35.0779,35.101,182309.0
2017-06-07 11:30:00,45.47,45.52,45.46,45.48,162176.0,35.101,35.1396,35.0933,35.1088,162176.0
2017-06-07 11:40:00,45.48,45.58,45.47,45.55,209111.0,35.1088,35.186,35.101,35.1628,209111.0
2017-06-07 11:50:00,45.56,45.6,45.55,45.55,460624.0,35.1705,35.2014,35.1628,35.1628,460624.0
2017-06-07 12:00:00,45.56,45.58,45.51,45.52,447906.0,35.1705,35.186,35.1319,35.1396,447906.0
2017-06-07 12:10:00,45.52,45.54,45.48,45.49,122074.0,35.1396,35.1551,35.1088,35.1165,122074.0
2017-06-07 12:20:00,45.48,45.53,45.48,45.51,299873.0,35.1088,35.1474,35.1088,35.1319,299873.0
2017-06-07 12:30:00,45.5,45.55,45.48,45.54,101871.0,35.1242,35.1628,35.1088,35.1551,101871.0
2017-06-07 12:40:00,45.55,45.56,45.49,45.5,139575.0,35.1628,35.1705,35.1165,35.1242,139575.0
2017-06-07 12:50:00,45.51,45.52,45.46,45.51,177970.0,35.1319,35.1396,35.0933,35.1319,177970.0
2017-06-07 13:00:00,45.51,45.53,45.51,45.52,119341.0,35.1319,35.1474,35.1319,35.1396,119341.0
2017-06-07 13:10:00,45.52,45.54,45.5,45.53,81269.0,35.1396,35.1551,35.1242,35.1474,81269.0
2017-06-07 13:20:00,45.53,45.59,45.52,45.59,127258.0,35.1474,35.1937,35.1396,35.1937,127258.0
2017-06-07 13:30:00,45.58,45.6,45.55,45.58,127363.0,35.186,35.2014,35.1628,35.186,127363.0
2017-06-07 13:40:00,45.57,45.59,45.55,45.59,151734.0,35.1782,35.1937,35.1628,35.1937,151734.0
2017-06-07 13:50:00,45.58,45.64,45.58,45.64,115075.0,35.186,35.2323,35.186,35.2323,115075.0
2017-06-07 14:00:00,45.64,45.65,45.61,45.62,111334.0,35.2323,35.24,35.2091,35.2168,111334.0
2017-06-07 14:10:00,45.61,45.63,45.56,45.6,243476.0,35.2091,35.2246,35.1705,35.2014,243476.0
2017-06-07 14:20:00,45.59,45.62,45.57,45.57,179003.0,35.1937,35.2168,35.1782,35.1782,179003.0
2017-06-07 14:30:00,45.58,45.62,45.57,45.58,161374.0,35.186,35.2168,35.1782,35.186,161374.0
2017-06-07 14:40:00,45.58,45.59,45.55,45.55,103208.0,35.186,35.1937,35.1628,35.1628,103208.0
2017-06-07 14:50:00,45.56,45.57,45.53,45.55,114820.0,35.1705,35.1782,35.1474,35.1628,114820.0
2017-06-07 15:00:00,45.55,45.56,45.52,45.52,194848.0,35.1628,35.1705,35.1396,35.1396,194848.0
2017-06-07 15:10:00,45.52,45.54,45.5,45.51,317906.0,35.1396,35.1551,35.1242,35.1319,317906.0
2017-06-07 15:20:00,45.51,45.53,45.44,45.45,335797.0,35.1319,35.1474,35.0779,35.0856,335797.0
2017-06-07 15:30:00,45.46,45.52,45.44,45.49,316628.0,35.0933,35.1396,35.0779,35.1165,316628.0
2017-06-07 15:40:00,45.5,45.54,45.48,45.52,342443.0,35.1242,35.1551,35.1088,35.1396,342443.0
2017-06-07 15:50:00,45.53,45.53,45.47,45.51,847512.0,35.1474,35.1474,35.101,35.1319,847512.0
2017-06-08 09:30:00,45.39,45.51,45.38,45.46,532270.0,35.0393,35.1319,35.0316,35.0933,532270.0
2017-06-08 09:40:00,45.45,45.46,45.27,45.3,294515.0,35.0856,35.0933,34.9467,34.9698,294515.0
2017-06-08 09:50:00,45.3,45.34,45.18,45.27,450255.0,34.9698,35.0007,34.8772,34.9467,450255.0
2017-06-08 10:00:00,45.27,45.36,45.26,45.29,311991.0,34.9467,35.0161,34.9389,34.9621,311991.0
2017-06-08 10:10:00,45.3,45.32,45.22,45.27,305024.0,34.9698,34.9853,34.9081,34.9467,305024.0
2017-06-08 10:20:00,45.27,45.3,45.22,45.3,267961.0,34.9467,34.9698,34.9081,34.9698,267961.0
2017-06-08 10:30:00,45.29,45.32,45.27,45.27,178005.0,34.9621,34.9853,34.9467,34.9467,178005.0
2017-06-08 10:40:00,45.27,45.3,45.26,45.27,149420.0,34.9467,34.9698,34.9389,34.9467,149420.0
2017-06-08 10:50:00,45.26,45.27,45.2,45.21,232476.0,34.9389,34.9467,34.8926,34.9003,232476.0
2017-06-08 11:00:00,45.22,45.22,45.19,45.22,197319.0,34.9081,34.9081,34.8849,34.9081,197319.0
2017-06-08 11:10:00,45.22,45.26,45.21,45.23,169846.0,34.9081,34.9389,34.9003,34.9158,169846.0
2017-06-08 11:20:00,45.22,45.23,45.13,45.16,298651.0,34.9081,34.9158,34.8386,34.8617,298651.0
2017-06-08 11:30:00,45.15,45.16,45.09,45.14,409779.0,34.854,34.8617,34.8077,34.8463,409779.0
2017-06-08 11:40:00,45.14,45.22,45.12,45.21,312531.0,34.8463,34.9081,34.8309,34.9003,312531.0
2017-06-08 11:50:00,45.21,45.33,45.17,45.33,300049.0,34.9003,34.993,34.8695,34.993,300049.0
2017-06-08 12:00:00,45.33,45.36,45.26,45.27,287942.0,34.993,35.0161,34.9389,34.9467,287942.0
2017-06-08 12:10:00,45.27,45.28,45.21,45.25,345878.0,34.9467,34.9544,34.9003,34.9312,345878.0
2017-06-08 12:20:00,45.25,45.31,45.24,45.31,158471.0,34.9312,34.9775,34.9235,34.9775,158471.0
2017-06-08 12:30:00,45.31,45.31,45.25,45.27,166283.0,34.9775,34.9775,34.9312,34.9467,166283.0
2017-06-08 12:40:00,45.28,45.29,45.19,45.2,157965.0,34.9544,34.9621,34.8849,34.8926,157965.0
2017-06-08 12:50:00,45.2,45.23,45.19,45.22,130529.0,34.8926,34.9158,34.8849,34.9081,130529.0
2017-06-08 13:00:00,45.21,45.23,45.18,45.18,156016.0,34.9003,34.9158,34.8772,34.8772,156016.0
2017-06-08 13:10:00,45.18,45.19,45.17,45.17,160941.0,34.8772,34.8849,34.8695,34.8695,160941.0
2017-06-08 13:20:00,45.17,45.17,45.04,45.06,412836.0,34.8695,34.8695,34.7691,34.7845,412836.0
2017-06-08 13:30:00,45.07,45.11,45.06,45.07,153180.0,34.7923,34.8231,34.7845,34.7923,153180.0
2017-06-08 13:40:00,45.06,45.16,45.06,45.15,156109.0,34.7845,34.8617,34.7845,34.854,156109.0
2017-06-08 13:50:00,45.15,45.17,45.12,45.12,215425.0,34.854,34.8695,34.8309,34.8309,215425.0
2017-06-08 14:00:00,45.13,45.14,45.1,45.14,157969.0,34.8386,34.8463,34.8154,34.8463,157969.0
2017-06-08 14:10:00,45.14,45.15,45.08,45.11,235579.0,34.8463,34.854,34.8,34.8231,235579.0
2017-06-08 14:20:00,45.12,45.12,45.09,45.1,240085.0,34.8309,34.8309,34.8077,34.8154,240085.0
2017-06-08 14:30:00,45.1,45.14,45.07,45.09,213115.0,34.8154,34.8463,34.7923,34.8077,213115.0
2017-06-08 14:40:00,45.09,45.11,45.04,45.08,233065.0,34.8077,34.8231,34.7691,34.8,233065.0
2017-06-08 14:50:00,45.08,45.09,45.03,45.04,317434.0,34.8,34.8077,34.7614,34.7691,317434.0
2017-06-08 15:00:00,45.04,45.12,45.03,45.12,272159.0,34.7691,34.8309,34.7614,34.8309,272159.0
2017-06-08 15:10:00,45.12,45.13,45.09,45.11,247874.0,34.8309,34.8386,34.8077,34.8231,247874.0
2017-06-08 15:20:00,45.1,45.17,45.1,45.16,207655.0,34.8154,34.8695,34.8154,34.8617,207655.0
2017-06-08 15:30:00,45.16,45.19,45.12,45.12,331686.0,34.8617,34.8849,34.8309,34.8309,331686.0
2017-06-08 15:40:00,45.12,45.14,45.09,45.12,421731.0,34.8309,34.8463,34.8077,34.8309,421731.0
2017-06-08 15:50:00,45.12,45.15,45.1,45.13,925589.0,34.8309,34.854,34.8154,34.8386,925589.0
2017-06-09 09:30:00,45.06,45.24,44.97,45.22,786513.0,34.7845,34.9235,34.7151,34.9081,786513.0
2017-06-09 09:40:00,45.23,45.3,45.18,45.19,188599.0,34.9158,34.9698,34.8772,34.8849,188599.0
2017-06-09 09:50:00,45.2,45.22,45.16,45.18,153011.0,34.8926,34.9081,34.8617,34.8772,153011.0
2017-06-09 10:00:00,45.18,45.23,45.12,45.23,176067.0,34.8772,34.9158,34.8309,34.9158,176067.0
2017-06-09 10:10:00,45.23,45.23,45.13,45.21,155273.0,34.9158,34.9158,34.8386,34.9003,155273.0
2017-06-09 10:20:00,45.21,45.25,45.19,45.24,139959.0,34.9003,34.9312,34.8849,34.9235,139959.0
2017-06-09 10:30:00,45.25,45.25,45.16,45.19,126922.0,34.9312,34.9312,34.8617,34.8849,126922.0
2017-06-09 10:40:00,45.19,45.22,45.19,45.22,95728.0,34.8849,34.9081,34.8849,34.9081,95728.0
2017-06-09 10:50:00,45.22,45.24,45.18,45.18,100276.0,34.9081,34.9235,34.8772,34.8772,100276.0
2017-06-09 11:00:00,45.18,45.19,45.14,45.19,114779.0,34.8772,34.8849,34.8463,34.8849,114779.0
2017-06-09 11:10:00,45.19,45.21,45.17,45.2,128710.0,34.8849,34.9003,34.8695,34.8926,128710.0
2017-06-09 11:20:00,45.2,45.22,45.15,45.21,168372.0,34.8926,34.9081,34.854,34.9003,168372.0
2017-06-09 11:30:00,45.21,45.22,45.18,45.19,113109.0,34.9003,34.9081,34.8772,34.8849,113109.0
2017-06-09 11:40:00,45.18,45.19,45.13,45.16,159741.0,34.8772,34.8849,34.8386,34.8617,159741.0
2017-06-09 11:50:00,45.16,45.19,45.15,45.16,99726.0,34.8617,34.8849,34.854,34.8617,99726.0
2017-06-09 12:00:00,45.17,45.24,45.16,45.23,154090.0,34.8695,34.9235,34.8617,34.9158,154090.0
2017-06-09 12:10:00,45.24,45.26,45.23,45.23,137151.0,34.9235,34.9389,34.9158,34.9158,137151.0
2017-06-09 12:20:00,45.23,45.25,45.2,45.23,85612.0,34.9158,34.9312,34.8926,34.9158,85612.0
2017-06-09 12:30:00,45.23,45.24,45.19,45.2,89010.0,34.9158,34.9235,34.8849,34.8926,89010.0
2017-06-09 12:40:00,45.2,45.23,45.19,45.22,68101.0,34.8926,34.9158,34.8849,34.9081,68101.0
2017-06-09 12:50:00,45.23,45.23,45.21,45.22,42237.0,34.9158,34.9158,34.9003,34.9081,42237.0
2017-06-09 13:00:00,45.21,45.22,45.16,45.17,81662.0,34.9003,34.9081,34.8617,34.8695,81662.0
2017-06-09 13:10:00,45.17,45.21,45.16,45.21,120937.0,34.8695,34.9003,34.8617,34.9003,120937.0
2017-06-09 13:20:00,45.21,45.25,45.19,45.19,138935.0,34.9003,34.9312,34.8849,34.8849,138935.0
2017-06-09 13:30:00,45.19,45.22,45.18,45.21,138167.0,34.8849,34.9081,34.8772,34.9003,138167.0
2017-06-09 13:40:00,45.2,45.21,45.16,45.21,101716.0,34.8926,34.9003,34.8617,34.9003,101716.0
2017-06-09 13:50:00,45.21,45.26,45.2,45.26,133909.0,34.9003,34.9389,34.8926,34.9389,133909.0
2017-06-09 14:00:00,45.26,45.28,45.23,45.25,163921.0,34.9389,34.9544,34.9158,34.9312,163921.0
2017-06-09 14:10:00,45.25,45.3,45.24,45.3,130899.0,34.9312,34.9698,34.9235,34.9698,130899.0
2017-06-09 14:20:00,45.3,45.32,45.25,45.26,132838.0,34.9698,34.9853,34.9312,34.9389,132838.0
2017-06-09 14:30:00,45.26,45.29,45.2,45.24,151961.0,34.9389,34.9621,34.8926,34.9235,151961.0
2017-06-09 14:40:00,45.23,45.24,45.17,45.21,272133.0,34.9158,34.9235,34.8695,34.9003,272133.0
2017-06-09 14:50:00,45.22,45.27,45.2,45.23,252329.0,34.9081,34.9467,34.8926,34.9158,252329.0
2017-06-09 15:00:00,45.23,45.27,45.2,45.23,188712.0,34.9158,34.9467,34.8926,34.9158,188712.0
2017-06-09 15:10:00,45.23,45.24,45.16,45.2,178126.0,34.9158,34.9235,34.8617,34.8926,178126.0
2017-06-09 15:20:00,45.2,45.24,45.16,45.23,180439.0,34.8926,34.9235,34.8617,34.9158,180439.0
2017-06-09 15:30:00,45.23,45.23,45.18,45.2,257754.0,34.9158,34.9158,34.8772,34.8926,257754.0
2017-06-09 15:40:00,45.2,45.27,45.18,45.27,373476.0,34.8926,34.9467,34.8772,34.9467,373476.0
2017-06-09 15:50:00,45.27,45.35,45.26,45.3,1109415.0,34.9467,35.0084,34.9389,34.9698,1109415.0
2017-06-12 09:30:00,45.35,45.45,45.2,45.21,592795.0,35.0084,35.0856,34.8926,34.9003,592795.0
2017-06-12 09:40:00,45.22,45.48,45.2,45.4,309523.0,34.9081,35.1088,34.8926,35.047,309523.0
2017-06-12 09:50:00,45.4,45.45,45.34,45.39,312366.0,35.047,35.0856,35.0007,35.0393,312366.0
2017-06-12 10:00:00,45.39,45.44,45.3,45.42,442064.0,35.0393,35.0779,34.9698,35.0624,442064.0
2017-06-12 10:10:00,45.42,45.42,45.23,45.23,282551.0,35.0624,35.0624,34.9158,34.9158,282551.0
2017-06-12 10:20:00,45.24,45.25,45.15,45.22,334062.0,34.9235,34.9312,34.854,34.9081,334062.0
2017-06-12 10:30:00,45.23,45.28,45.21,45.26,207630.0,34.9158,34.9544,34.9003,34.9389,207630.0
2017-06-12 10:40:00,45.26,45.31,45.24,45.25,262990.0,34.9389,34.9775,34.9235,34.9312,262990.0
2017-06-12 10:50:00,45.25,45.31,45.23,45.28,197404.0,34.9312,34.9775,34.9158,34.9544,197404.0
2017-06-12 11:00:00,45.28,45.29,45.26,45.27,265174.0,34.9544,34.9621,34.9389,34.9467,265174.0
2017-06-12 11:10:00,45.26,45.3,45.25,45.3,268074.0,34.9389,34.9698,34.9312,34.9698,268074.0
2017-06-12 11:20:00,45.3,45.3,45.25,45.27,276391.0,34.9698,34.9698,34.9312,34.9467,276391.0
2017-06-12 11:30:00,45.28,45.34,45.27,45.34,249298.0,34.9544,35.0007,34.9467,35.0007,249298.0
2017-06-12 11:40:00,45.34,45.36,45.31,45.34,244027.0,35.0007,35.0161,34.9775,35.0007,244027.0
2017-06-12 11:50:00,45.34,45.35,45.31,45.31,172092.0,35.0007,35.0084,34.9775,34.9775,172092.0
2017-06-12 12:00:00,45.31,45.35,45.28,45.32,145460.0,34.9775,35.0084,34.9544,34.9853,145460.0
2017-06-12 12:10:00,45.32,45.33,45.25,45.31,139365.0,34.9853,34.993,34.9312,34.9775,139365.0
2017-06-12 12:20:00,45.31,45.34,45.3,45.34,211323.0,34.9775,35.0007,34.9698,35.0007,211323.0
2017-06-12 12:30:00,45.34,45.34,45.29,45.29,100351.0,35.0007,35.0007,34.9621,34.9621,100351.0
2017-06-12 12:40:00,45.3,45.31,45.28,45.29,123557.0,34.9698,34.9775,34.9544,34.9621,123557.0
2017-06-12 12:50:00,45.3,45.3,45.26,45.27,155272.0,34.9698,34.9698,34.9389,34.9467,155272.0
2017-06-12 13:00:00,45.26,45.32,45.26,45.3,186339.0,34.9389,34.9853,34.9389,34.9698,186339.0
2017-06-12 13:10:00,45.3,45.3,45.27,45.29,126272.0,34.9698,34.9698,34.9467,34.9621,126272.0
2017-06-12 13:20:00,45.29,45.3,45.25,45.25,203239.0,34.9621,34.9698,34.9312,34.9312,203239.0
2017-06-12 13:30:00,45.25,45.28,45.24,45.27,122020.0,34.9312,34.9544,34.9235,34.9467,122020.0
2017-06-12 13:40:00,45.28,45.3,45.27,45.28,149601.0,34.9544,34.9698,34.9467,34.9544,149601.0
2017-06-12 13:50:00,45.28,45.29,45.24,45.26,116638.0,34.9544,34.9621,34.9235,34.9389,116638.0
2017-06-12 14:00:00,45.26,45.29,45.24,45.28,132558.0,34.9389,34.9621,34.9235,34.9544,132558.0
2017-06-12 14:10:00,45.29,45.31,45.28,45.3,340116.0,34.9621,34.9775,34.9544,34.9698,340116.0
2017-06-12 14:20:00,45.3,45.32,45.29,45.32,312477.0,34.9698,34.9853,34.9621,34.9853,312477.0
2017-06-12 14:30:00,45.32,45.32,45.29,45.32,175896.0,34.9853,34.9853,34.9621,34.9853,175896.0
2017-06-12 14:40:00,45.31,45.32,45.26,45.26,201503.0,34.9775,34.9853,34.9389,34.9389,201503.0
2017-06-12 14:50:00,45.27,45.3,45.25,45.3,153344.0,34.9467,34.9698,34.9312,34.9698,153344.0
2017-06-12 15:00:00,45.3,45.31,45.28,45.3,149210.0,34.9698,34.9775,34.9544,34.9698,149210.0
2017-06-12 15:10:00,45.3,45.31,45.27,45.28,153295.0,34.9698,34.9775,34.9467,34.9544,153295.0
2017-06-12 15:20:00,45.28,45.31,45.27,45.28,327019.0,34.9544,34.9775,34.9467,34.9544,327019.0
2017-06-12 15:30:00,45.29,45.32,45.27,45.3,187003.0,34.9621,34.9853,34.9467,34.9698,187003.0
2017-06-12 15:40:00,45.3,45.31,45.28,45.28,353014.0,34.9698,34.9775,34.9544,34.9544,353014.0
2017-06-12 15:50:00,45.29,45.35,45.28,45.34,720889.0,34.9621,35.0084,34.9544,35.0007,720889.0
2017-06-13 09:30:00,45.02,45.09,44.88,44.93,774528.0,35.0392,35.0937,34.9303,34.9692,774528.0
2017-06-13 09:40:00,44.93,44.97,44.84,44.89,280768.0,34.9692,35.0003,34.8991,34.938,280768.0
2017-06-13 09:50:00,44.89,44.92,44.8,44.82,223298.0,34.938,34.9614,34.868,34.8836,223298.0
2017-06-13 10:00:00,44.83,44.92,44.82,44.9,238206.0,34.8913,34.9614,34.8836,34.9458,238206.0
2017-06-13 10:10:00,44.91,44.91,44.83,44.85,148031.0,34.9536,34.9536,34.8913,34.9069,148031.0
2017-06-13 10:20:00,44.86,44.98,44.85,44.98,239097.0,34.9147,35.0081,34.9069,35.0081,239097.0
2017-06-13 10:30:00,44.98,45.01,44.97,44.98,185657.0,35.0081,35.0314,35.0003,35.0081,185657.0
2017-06-13 10:40:00,44.98,45.03,44.97,45.02,212789.0,35.0081,35.047,35.0003,35.0392,212789.0
2017-06-13 10:50:00,45.01,45.08,45.01,45.04,263933.0,35.0314,35.0859,35.0314,35.0548,263933.0
2017-06-13 11:00:00,45.03,45.03,44.97,44.98,160297.0,35.047,35.047,35.0003,35.0081,160297.0
2017-06-13 11:10:00,44.98,44.99,44.93,44.96,215243.0,35.0081,35.0159,34.9692,34.9925,215243.0
2017-06-13 11:20:00,44.96,44.97,44.93,44.94,158402.0,34.9925,35.0003,34.9692,34.977,158402.0
2017-06-13 11:30:00,44.94,44.97,44.91,44.94,146205.0,34.977,35.0003,34.9536,34.977,146205.0
2017-06-13 11:40:00,44.94,45.0,44.93,44.98,146266.0,34.977,35.0237,34.9692,35.0081,146266.0
2017-06-13 11:50:00,44.98,45.0,44.96,44.98,116776.0,35.0081,35.0237,34.9925,35.0081,116776.0
2017-06-13 12:00:00,44.98,44.99,44.94,44.98,149566.0,35.0081,35.0159,34.977,35.0081,149566.0
2017-06-13 12:10:00,44.97,45.0,44.97,44.99,81394.0,35.0003,35.0237,35.0003,35.0159,81394.0
2017-06-13 12:20:00,44.99,45.0,44.98,44.99,60641.0,35.0159,35.0237,35.0081,35.0159,60641.0
2017-06-13 12:30:00,45.0,45.0,44.98,44.99,79998.0,35.0237,35.0237,35.0081,35.0159,79998.0
2017-06-13 12:40:00,45.0,45.02,44.97,44.98,124039.0,35.0237,35.0392,35.0003,35.0081,124039.0
2017-06-13 12:50:00,44.97,45.02,44.97,45.0,119490.0,35.0003,35.0392,35.0003,35.0237,119490.0
2017-06-13 13:00:00,45.0,45.06,45.0,45.06,112969.0,35.0237,35.0704,35.0237,35.0704,112969.0
2017-06-13 13:10:00,45.06,45.09,45.04,45.05,124086.0,35.0704,35.0937,35.0548,35.0626,124086.0
2017-06-13 13:20:00,45.05,45.06,45.02,45.05,87809.0,35.0626,35.0704,35.0392,35.0626,87809.0
2017-06-13 13:30:00,45.05,45.06,45.03,45.05,111320.0,35.0626,35.0704,35.047,35.0626,111320.0
2017-06-13 13:40:00,45.05,45.06,45.01,45.06,100934.0,35.0626,35.0704,35.0314,35.0704,100934.0
2017-06-13 13:50:00,45.06,45.06,45.04,45.05,82449.0,35.0704,35.0704,35.0548,35.0626,82449.0
2017-06-13 14:00:00,45.05,45.09,45.04,45.09,132780.0,35.0626,35.0937,35.0548,35.0937,132780.0
2017-06-13 14:10:00,45.08,45.11,45.07,45.09,96843.0,35.0859,35.1093,35.0781,35.0937,96843.0
2017-06-13 14:20:00,45.1,45.11,45.09,45.11,87531.0,35.1015,35.1093,35.0937,35.1093,87531.0
2017-06-13 14:30:00,45.11,45.11,45.06,45.08,149299.0,35.1093,35.1093,35.0704,35.0859,149299.0
2017-06-13 14:40:00,45.08,45.1,45.07,45.1,93439.0,35.0859,35.1015,35.0781,35.1015,93439.0
2017-06-13 14:50:00,45.1,45.1,45.02,45.03,167561.0,35.1015,35.1015,35.0392,35.047,167561.0
2017-06-13 15:00:00,45.02,45.03,44.99,44.99,338401.0,35.0392,35.047,35.0159,35.0159,338401.0
2017-06-13 15:10:00,45.0,45.02,44.99,45.02,346131.0,35.0237,35.0392,35.0159,35.0392,346131.0
2017-06-13 15:20:00,45.02,45.02,44.98,44.99,251171.0,35.0392,35.0392,35.0081,35.0159,251171.0
2017-06-13 15:30:00,45.0,45.03,44.99,45.0,414970.0,35.0237,35.047,35.0159,35.0237,414970.0
2017-06-13 15:40:00,45.0,45.02,44.99,45.0,187313.0,35.0237,35.0392,35.0159,35.0237,187313.0
2017-06-13 15:50:00,45.0,45.04,44.99,45.03,842052.0,35.0237,35.0548,35.0159,35.047,842052.0
2017-06-14 09:30:00,45.18,45.27,45.16,45.24,441879.0,35.1638,35.2338,35.1482,35.2105,441879.0
2017-06-14 09:40:00,45.25,45.27,45.17,45.19,428448.0,35.2182,35.2338,35.156,35.1715,428448.0
2017-06-14 09:50:00,45.18,45.25,45.18,45.21,370400.0,35.1638,35.2182,35.1638,35.1871,370400.0
2017-06-14 10:00:00,45.21,45.28,45.2,45.28,241045.0,35.1871,35.2416,35.1793,35.2416,241045.0
2017-06-14 10:10:00,45.28,45.28,45.23,45.24,184069.0,35.2416,35.2416,35.2027,35.2105,184069.0
2017-06-14 10:20:00,45.24,45.33,45.23,45.32,164776.0,35.2105,35.2805,35.2027,35.2727,164776.0
2017-06-14 10:30:00,45.32,45.39,45.29,45.37,155648.0,35.2727,35.3272,35.2494,35.3116,155648.0
2017-06-14 10:40:00,45.37,45.42,45.35,45.39,261776.0,35.3116,35.3505,35.2961,35.3272,261776.0
2017-06-14 10:50:00,45.39,45.43,45.36,45.41,120705.0,35.3272,35.3583,35.3038,35.3428,120705.0
2017-06-14 11:00:00,45.41,45.45,45.4,45.43,155501.0,35.3428,35.3739,35.335,35.3583,155501.0
2017-06-14 11:10:00,45.43,45.47,45.42,45.46,147595.0,35.3583,35.3895,35.3505,35.3817,147595.0
2017-06-14 11:20:00,45.47,45.47,45.38,45.4,248509.0,35.3895,35.3895,35.3194,35.335,248509.0
2017-06-14 11:30:00,45.4,45.41,45.33,45.33,133877.0,35.335,35.3428,35.2805,35.2805,133877.0
2017-06-14 11:40:00,45.33,45.36,45.3,45.33,163085.0,35.2805,35.3038,35.2572,35.2805,163085.0
2017-06-14 11:50:00,45.33,45.39,45.33,45.39,87913.0,35.2805,35.3272,35.2805,35.3272,87913.0
2017-06-14 12:00:00,45.39,45.44,45.38,45.44,247638.0,35.3272,35.3661,35.3194,35.3661,247638.0
2017-06-14 12:10:00,45.44,45.45,45.42,45.43,150048.0,35.3661,35.3739,35.3505,35.3583,150048.0
2017-06-14 12:20:00,45.43,45.43,45.38,45.38,116551.0,35.3583,35.3583,35.3194,35.3194,116551.0
2017-06-14 12:30:00,45.38,45.38,45.32,45.36,77236.0,35.3194,35.3194,35.2727,35.3038,77236.0
2017-06-14 12:40:00,45.35,45.37,45.29,45.3,121504.0,35.2961,35.3116,35.2494,35.2572,121504.0
2017-06-14 12:50:00,45.3,45.32,45.27,45.29,75427.0,35.2572,35.2727,35.2338,35.2494,75427.0
2017-06-14 13:00:00,45.3,45.32,45.29,45.3,93757.0,35.2572,35.2727,35.2494,35.2572,93757.0
2017-06-14 13:10:00,45.3,45.33,45.28,45.3,224543.0,35.2572,35.2805,35.2416,35.2572,224543.0
2017-06-14 13:20:00,45.3,45.33,45.29,45.33,134908.0,35.2572,35.2805,35.2494,35.2805,134908.0
2017-06-14 13:30:00,45.32,45.33,45.3,45.3,81843.0,35.2727,35.2805,35.2572,35.2572,81843.0
2017-06-14 13:40:00,45.3,45.33,45.3,45.33,120283.0,35.2572,35.2805,35.2572,35.2805,120283.0
2017-06-14 13:50:00,45.33,45.36,45.31,45.33,93682.0,35.2805,35.3038,35.2649,35.2805,93682.0
2017-06-14 14:00:00,45.33,45.39,45.3,45.34,144856.0,35.2805,35.3272,35.2572,35.2883,144856.0
2017-06-14 14:10:00,45.34,45.37,45.25,45.28,203450.0,35.2883,35.3116,35.2182,35.2416,203450.0
2017-06-14 14:20:00,45.28,45.33,45.27,45.31,180076.0,35.2416,35.2805,35.2338,35.2649,180076.0
2017-06-14 14:30:00,45.31,45.35,45.3,45.34,179598.0,35.2649,35.2961,35.2572,35.2883,179598.0
2017-06-14 14:40:00,45.34,45.35,45.29,45.31,313120.0,35.2883,35.2961,35.2494,35.2649,313120.0
2017-06-14 14:50:00,45.32,45.34,45.3,45.32,118892.0,35.2727,35.2883,35.2572,35.2727,118892.0
2017-06-14 15:00:00,45.32,45.32,45.25,45.27,163764.0,35.2727,35.2727,35.2182,35.2338,163764.0
2017-06-14 15:10:00,45.27,45.34,45.24,45.32,341459.0,35.2338,35.2883,35.2105,35.2727,341459.0
2017-06-14 15:20:00,45.33,45.34,45.28,45.33,219398.0,35.2805,35.2883,35.2416,35.2805,219398.0
2017-06-14 15:30:00,45.33,45.35,45.31,45.32,264965.0,35.2805,35.2961,35.2649,35.2727,264965.0
2017-06-14 15:40:00,45.32,45.35,45.3,45.33,350475.0,35.2727,35.2961,35.2572,35.2805,350475.0
2017-06-14 15:50:00,45.33,45.36,45.3,45.3,767136.0,35.2805,35.3038,35.2572,35.2572,767136.0
2017-06-15 09:30:00,45.18,45.25,45.15,45.18,324546.0,35.1638,35.2182,35.1404,35.1638,324546.0
2017-06-15 09:40:00,45.18,45.21,45.08,45.09,265809.0,35.1638,35.1871,35.0859,35.0937,265809.0
2017-06-15 09:50:00,45.08,45.12,45.04,45.05,255090.0,35.0859,35.1171,35.0548,35.0626,255090.0
2017-06-15 10:00:00,45.05,45.11,45.04,45.09,199561.0,35.0626,35.1093,35.0548,35.0937,199561.0
2017-06-15 10:10:00,45.09,45.13,45.06,45.12,168824.0,35.0937,35.1248,35.0704,35.1171,168824.0
2017-06-15 10:20:00,45.12,45.12,45.06,45.08,182325.0,35.1171,35.1171,35.0704,35.0859,182325.0
2017-06-15 10:30:00,45.07,45.13,45.05,45.07,199947.0,35.0781,35.1248,35.0626,35.0781,199947.0
2017-06-15 10:40:00,45.07,45.13,45.04,45.11,311839.0,35.0781,35.1248,35.0548,35.1093,311839.0
2017-06-15 10:50:00,45.11,45.17,45.1,45.16,222206.0,35.1093,35.156,35.1015,35.1482,222206.0
2017-06-15 11:00:00,45.16,45.16,45.13,45.16,183874.0,35.1482,35.1482,35.1248,35.1482,183874.0
2017-06-15 11:10:00,45.15,45.22,45.13,45.22,251363.0,35.1404,35.1949,35.1248,35.1949,251363.0
2017-06-15 11:20:00,45.22,45.28,45.21,45.27,203293.0,35.1949,35.2416,35.1871,35.2338,203293.0
2017-06-15 11:30:00,45.27,45.29,45.23,45.27,256217.0,35.2338,35.2494,35.2027,35.2338,256217.0
2017-06-15 11:40:00,45.27,45.27,45.25,45.26,85246.0,35.2338,35.2338,35.2182,35.226,85246.0
2017-06-15 11:50:00,45.25,45.26,45.19,45.19,288610.0,35.2182,35.226,35.1715,35.1715,288610.0
2017-06-15 12:00:00,45.19,45.26,45.19,45.25,93109.0,35.1715,35.226,35.1715,35.2182,93109.0
2017-06-15 12:10:00,45.26,45.27,45.23,45.25,103826.0,35.226,35.2338,35.2027,35.2182,103826.0
2017-06-15 12:20:00,45.25,45.27,45.24,45.25,436267.0,35.2182,35.2338,35.2105,35.2182,436267.0
2017-06-15 12:30:00,45.25,45.26,45.21,45.22,131316.0,35.2182,35.226,35.1871,35.1949,131316.0
2017-06-15 12:40:00,45.22,45.22,45.17,45.18,152870.0,35.1949,35.1949,35.156,35.1638,152870.0
2017-06-15 12:50:00,45.18,45.2,45.17,45.18,109879.0,35.1638,35.1793,35.156,35.1638,109879.0
2017-06-15 13:00:00,45.18,45.23,45.17,45.22,96843.0,35.1638,35.2027,35.156,35.1949,96843.0
2017-06-15 13:10:00,45.22,45.23,45.19,45.22,105990.0,35.1949,35.2027,35.1715,35.1949,105990.0
2017-06-15 13:20:00,45.21,45.25,45.21,45.23,127191.0,35.1871,35.2182,35.1871,35.2027,127191.0
2017-06-15 13:30:00,45.23,45.26,45.22,45.26,64336.0,35.2027,35.226,35.1949,35.226,64336.0
2017-06-15 13:40:00,45.26,45.26,45.21,45.23,126325.0,35.226,35.226,35.1871,35.2027,126325.0
2017-06-15 13:50:00,45.24,45.24,45.21,45.22,96587.0,35.2105,35.2105,35.1871,35.1949,96587.0
2017-06-15 14:00:00,45.22,45.27,45.21,45.26,254416.0,35.1949,35.2338,35.1871,35.226,254416.0
2017-06-15 14:10:00,45.25,45.28,45.25,45.27,76054.0,35.2182,35.2416,35.2182,35.2338,76054.0
2017-06-15 14:20:00,45.27,45.31,45.26,45.29,114041.0,35.2338,35.2649,35.226,35.2494,114041.0
2017-06-15 14:30:00,45.28,45.3,45.27,45.3,126452.0,35.2416,35.2572,35.2338,35.2572,126452.0
2017-06-15 14:40:00,45.3,45.33,45.27,45.32,117135.0,35.2572,35.2805,35.2338,35.2727,117135.0
2017-06-15 14:50:00,45.32,45.33,45.31,45.32,70388.0,35.2727,35.2805,35.2649,35.2727,70388.0
2017-06-15 15:00:00,45.32,45.34,45.29,45.34,244511.0,35.2727,35.2883,35.2494,35.2883,244511.0
2017-06-15 15:10:00,45.33,45.34,45.28,45.28,151687.0,35.2805,35.2883,35.2416,35.2416,151687.0
2017-06-15 15:20:00,45.29,45.31,45.28,45.31,160395.0,35.2494,35.2649,35.2416,35.2649,160395.0
2017-06-15 15:30:00,45.3,45.31,45.27,45.28,169241.0,35.2572,35.2649,35.2338,35.2416,169241.0
2017-06-15 15:40:00,45.28,45.3,45.24,45.24,378930.0,35.2416,35.2572,35.2105,35.2105,378930.0
2017-06-15 15:50:00,45.25,45.26,45.21,45.26,820716.0,35.2182,35.226,35.1871,35.226,820716.0
2017-06-16 09:30:00,45.31,45.35,45.2,45.23,3407989.0,35.2649,35.2961,35.1793,35.2027,3407989.0
2017-06-16 09:40:00,45.23,45.27,45.16,45.19,291116.0,35.2027,35.2338,35.1482,35.1715,291116.0
2017-06-16 09:50:00,45.19,45.2,45.05,45.12,324046.0,35.1715,35.1793,35.0626,35.1171,324046.0
2017-06-16 10:00:00,45.12,45.17,45.07,45.16,183886.0,35.1171,35.156,35.0781,35.1482,183886.0
2017-06-16 10:10:00,45.17,45.27,45.16,45.23,228446.0,35.156,35.2338,35.1482,35.2027,228446.0
2017-06-16 10:20:00,45.24,45.24,45.16,45.19,133791.0,35.2105,35.2105,35.1482,35.1715,133791.0
2017-06-16 10:30:00,45.19,45.21,45.05,45.05,205319.0,35.1715,35.1871,35.0626,35.0626,205319.0
2017-06-16 10:40:00,45.05,45.07,45.01,45.06,468034.0,35.0626,35.0781,35.0314,35.0704,468034.0
2017-06-16 10:50:00,45.05,45.11,45.04,45.09,218514.0,35.0626,35.1093,35.0548,35.0937,218514.0
2017-06-16 11:00:00,45.09,45.21,45.09,45.21,333946.0,35.0937,35.1871,35.0937,35.1871,333946.0
2017-06-16 11:10:00,45.21,45.31,45.2,45.28,277028.0,35.1871,35.2649,35.1793,35.2416,277028.0
2017-06-16 11:20:00,45.28,45.29,45.2,45.2,107936.0,35.2416,35.2494,35.1793,35.1793,107936.0
2017-06-16 11:30:00,45.2,45.23,45.15,45.16,146211.0,35.1793,35.2027,35.1404,35.1482,146211.0
2017-06-16 11:40:00,45.17,45.22,45.15,45.21,183713.0,35.156,35.1949,35.1404,35.1871,183713.0
2017-06-16 11:50:00,45.21,45.22,45.16,45.18,145998.0,35.1871,35.1949,35.1482,35.1638,145998.0
2017-06-16 12:00:00,45.18,45.19,45.16,45.16,185657.0,35.1638,35.1715,35.1482,35.1482,185657.0
2017-06-16 12:10:00,45.16,45.19,45.14,45.19,216015.0,35.1482,35.1715,35.1326,35.1715,216015.0
2017-06-16 12:20:00,45.18,45.19,45.16,45.18,102167.0,35.1638,35.1715,35.1482,35.1638,102167.0
2017-06-16 12:30:00,45.18,45.18,45.14,45.15,90891.0,35.1638,35.1638,35.1326,35.1404,90891.0
2017-06-16 12:40:00,45.15,45.17,45.14,45.16,129200.0,35.1404,35.156,35.1326,35.1482,129200.0
2017-06-16 12:50:00,45.16,45.2,45.16,45.18,186817.0,35.1482,35.1793,35.1482,35.1638,186817.0
2017-06-16 13:00:00,45.18,45.19,45.17,45.18,73830.0,35.1638,35.1715,35.156,35.1638,73830.0
2017-06-16 13:10:00,45.17,45.18,45.14,45.15,103336.0,35.156,35.1638,35.1326,35.1404,103336.0
2017-06-16 13:20:00,45.15,45.16,45.1,45.11,140879.0,35.1404,35.1482,35.1015,35.1093,140879.0
2017-06-16 13:30:00,45.11,45.12,45.05,45.1,633667.0,35.1093,35.1171,35.0626,35.1015,633667.0
2017-06-16 13:40:00,45.11,45.15,45.1,45.15,99669.0,35.1093,35.1404,35.1015,35.1404,99669.0
2017-06-16 13:50:00,45.15,45.15,45.09,45.14,137020.0,35.1404,35.1404,35.0937,35.1326,137020.0
2017-06-16 14:00:00,45.14,45.2,45.14,45.2,165758.0,35.1326,35.1793,35.1326,35.1793,165758.0
2017-06-16 14:10:00,45.2,45.2,45.16,45.16,70165.0,35.1793,35.1793,35.1482,35.1482,70165.0
2017-06-16 14:20:00,45.16,45.2,45.15,45.16,179721.0,35.1482,35.1793,35.1404,35.1482,179721.0
2017-06-16 14:30:00,45.15,45.2,45.15,45.16,137901.0,35.1404,35.1793,35.1404,35.1482,137901.0
2017-06-16 14:40:00,45.16,45.17,45.14,45.16,178987.0,35.1482,35.156,35.1326,35.1482,178987.0
2017-06-16 14:50:00,45.16,45.23,45.15,45.23,163312.0,35.1482,35.2027,35.1404,35.2027,163312.0
2017-06-16 15:00:00,45.23,45.25,45.22,45.23,131910.0,35.2027,35.2182,35.1949,35.2027,131910.0
2017-06-16 15:10:00,45.23,45.24,45.15,45.15,231937.0,35.2027,35.2105,35.1404,35.1404,231937.0
2017-06-16 15:20:00,45.16,45.18,45.15,45.17,134126.0,35.1482,35.1638,35.1404,35.156,134126.0
2017-06-16 15:30:00,45.18,45.19,45.15,45.16,272370.0,35.1638,35.1715,35.1404,35.1482,272370.0
2017-06-16 15:40:00,45.16,45.21,45.15,45.21,367545.0,35.1482,35.1871,35.1404,35.1871,367545.0
2017-06-16 15:50:00,45.21,45.35,45.2,45.31,1881387.0,35.1871,35.2961,35.1793,35.2649,1881387.0
2017-06-19 09:30:00,45.35,45.35,45.1,45.13,359640.0,35.2961,35.2961,35.1015,35.1248,359640.0
2017-06-19 09:40:00,45.14,45.34,45.13,45.34,291311.0,35.1326,35.2883,35.1248,35.2883,291311.0
2017-06-19 09:50:00,45.34,45.34,45.25,45.3,158210.0,35.2883,35.2883,35.2182,35.2572,158210.0
2017-06-19 10:00:00,45.29,45.36,45.29,45.32,195785.0,35.2494,35.3038,35.2494,35.2727,195785.0
2017-06-19 10:10:00,45.31,45.32,45.23,45.27,271752.0,35.2649,35.2727,35.2027,35.2338,271752.0
2017-06-19 10:20:00,45.27,45.29,45.2,45.2,138550.0,35.2338,35.2494,35.1793,35.1793,138550.0
2017-06-19 10:30:00,45.2,45.23,45.17,45.17,102147.0,35.1793,35.2027,35.156,35.156,102147.0
2017-06-19 10:40:00,45.17,45.18,45.1,45.11,196070.0,35.156,35.1638,35.1015,35.1093,196070.0
2017-06-19 10:50:00,45.1,45.25,45.1,45.25,273128.0,35.1015,35.2182,35.1015,35.2182,273128.0
2017-06-19 11:00:00,45.25,45.27,45.23,45.25,171913.0,35.2182,35.2338,35.2027,35.2182,171913.0
2017-06-19 11:10:00,45.25,45.27,45.22,45.27,176425.0,35.2182,35.2338,35.1949,35.2338,176425.0
2017-06-19 11:20:00,45.27,45.28,45.22,45.24,158591.0,35.2338,35.2416,35.1949,35.2105,158591.0
2017-06-19 11:30:00,45.24,45.25,45.2,45.23,149797.0,35.2105,35.2182,35.1793,35.2027,149797.0
2017-06-19 11:40:00,45.23,45.24,45.2,45.23,135543.0,35.2027,35.2105,35.1793,35.2027,135543.0
2017-06-19 11:50:00,45.23,45.25,45.22,45.24,108180.0,35.2027,35.2182,35.1949,35.2105,108180.0
2017-06-19 12:00:00,45.24,45.29,45.24,45.29,125711.0,35.2105,35.2494,35.2105,35.2494,125711.0
2017-06-19 12:10:00,45.29,45.34,45.28,45.31,92767.0,35.2494,35.2883,35.2416,35.2649,92767.0
2017-06-19 12:20:00,45.31,45.33,45.29,45.3,59774.0,35.2649,35.2805,35.2494,35.2572,59774.0
2017-06-19 12:30:00,45.3,45.3,45.24,45.26,79919.0,35.2572,35.2572,35.2105,35.226,79919.0
2017-06-19 12:40:00,45.25,45.26,45.24,45.25,136955.0,35.2182,35.226,35.2105,35.2182,136955.0
2017-06-19 12:50:00,45.24,45.26,45.22,45.22,82231.0,35.2105,35.226,35.1949,35.1949,82231.0
2017-06-19 13:00:00,45.23,45.25,45.22,45.24,56298.0,35.2027,35.2182,35.1949,35.2105,56298.0
2017-06-19 13:10:00,45.23,45.27,45.23,45.26,65668.0,35.2027,35.2338,35.2027,35.226,65668.0
2017-06-19 13:20:00,45.26,45.28,45.25,45.25,98092.0,35.226,35.2416,35.2182,35.2182,98092.0
2017-06-19 13:30:00,45.25,45.27,45.22,45.23,74865.0,35.2182,35.2338,35.1949,35.2027,74865.0
2017-06-19 13:40:00,45.22,45.24,45.18,45.19,85126.0,35.1949,35.2105,35.1638,35.1715,85126.0
2017-06-19 13:50:00,45.19,45.19,45.15,45.16,89625.0,35.1715,35.1715,35.1404,35.1482,89625.0
2017-06-19 14:00:00,45.17,45.18,45.14,45.17,91271.0,35.156,35.1638,35.1326,35.156,91271.0
2017-06-19 14:10:00,45.18,45.22,45.17,45.21,86097.0,35.1638,35.1949,35.156,35.1871,86097.0
2017-06-19 14:20:00,45.21,45.26,45.2,45.24,116964.0,35.1871,35.226,35.1793,35.2105,116964.0
2017-06-19 14:30:00,45.25,45.28,45.24,45.24,98663.0,35.2182,35.2416,35.2105,35.2105,98663.0
2017-06-19 14:40:00,45.25,45.28,45.22,45.28,110845.0,35.2182,35.2416,35.1949,35.2416,110845.0
2017-06-19 14:50:00,45.27,45.3,45.26,45.27,102042.0,35.2338,35.2572,35.226,35.2338,102042.0
2017-06-19 15:00:00,45.28,45.34,45.27,45.33,150137.0,35.2416,35.2883,35.2338,35.2805,150137.0
2017-06-19 15:10:00,45.34,45.35,45.33,45.35,203723.0,35.2883,35.2961,35.2805,35.2961,203723.0
2017-06-19 15:20:00,45.34,45.36,45.33,45.33,145173.0,35.2883,35.3038,35.2805,35.2805,145173.0
2017-06-19 15:30:00,45.33,45.37,45.32,45.37,195290.0,35.2805,35.3116,35.2727,35.3116,195290.0
2017-06-19 15:40:00,45.37,45.37,45.35,45.36,254499.0,35.3116,35.3116,35.2961,35.3038,254499.0
2017-06-19 15:50:00,45.35,45.37,45.33,45.37,767184.0,35.2961,35.3116,35.2805,35.3116,767184.0
2017-06-20 09:30:00,45.34,45.49,45.32,45.49,557929.0,35.2883,35.405,35.2727,35.405,557929.0
2017-06-20 09:40:00,45.48,45.49,45.44,45.46,225487.0,35.3972,35.405,35.3661,35.3817,225487.0
2017-06-20 09:50:00,45.46,45.54,45.44,45.53,442345.0,35.3817,35.4439,35.3661,35.4362,442345.0
2017-06-20 10:00:00,45.53,45.54,45.44,45.5,264532.0,35.4362,35.4439,35.3661,35.4128,264532.0
2017-06-20 10:10:00,45.5,45.54,45.49,45.53,140538.0,35.4128,35.4439,35.405,35.4362,140538.0
2017-06-20 10:20:00,45.53,45.54,45.48,45.51,115582.0,35.4362,35.4439,35.3972,35.4206,115582.0
2017-06-20 10:30:00,45.51,45.54,45.49,45.54,162326.0,35.4206,35.4439,35.405,35.4439,162326.0
2017-06-20 10:40:00,45.54,45.6,45.52,45.6,332592.0,35.4439,35.4906,35.4284,35.4906,332592.0
2017-06-20 10:50:00,45.6,45.7,45.59,45.65,576710.0,35.4906,35.5685,35.4829,35.5296,576710.0
2017-06-20 11:00:00,45.66,45.8,45.64,45.79,896530.0,35.5373,35.6463,35.5218,35.6385,896530.0
2017-06-20 11:10:00,45.78,45.87,45.77,45.78,2193851.0,35.6307,35.7008,35.623,35.6307,2193851.0
2017-06-20 11:20:00,45.78,45.82,45.74,45.81,514380.0,35.6307,35.6619,35.5996,35.6541,514380.0
2017-06-20 11:30:00,45.8,45.83,45.79,45.81,248957.0,35.6463,35.6697,35.6385,35.6541,248957.0
2017-06-20 11:40:00,45.81,45.83,45.76,45.82,283335.0,35.6541,35.6697,35.6152,35.6619,283335.0
2017-06-20 11:50:00,45.82,45.84,45.7,45.72,262618.0,35.6619,35.6774,35.5685,35.584,262618.0
2017-06-20 12:00:00,45.72,45.77,45.71,45.75,219776.0,35.584,35.623,35.5763,35.6074,219776.0
2017-06-20 12:10:00,45.75,45.77,45.74,45.77,91456.0,35.6074,35.623,35.5996,35.623,91456.0
2017-06-20 12:20:00,45.77,45.77,45.7,45.72,122743.0,35.623,35.623,35.5685,35.584,122743.0
2017-06-20 12:30:00,45.71,45.76,45.71,45.74,179654.0,35.5763,35.6152,35.5763,35.5996,179654.0
2017-06-20 12:40:00,45.74,45.77,45.73,45.76,141342.0,35.5996,35.623,35.5918,35.6152,141342.0
2017-06-20 12:50:00,45.76,45.8,45.75,45.8,114019.0,35.6152,35.6463,35.6074,35.6463,114019.0
2017-06-20 13:00:00,45.79,45.81,45.77,45.79,140354.0,35.6385,35.6541,35.623,35.6385,140354.0
2017-06-20 13:10:00,45.78,45.8,45.75,45.8,98656.0,35.6307,35.6463,35.6074,35.6463,98656.0
2017-06-20 13:20:00,45.8,45.82,45.79,45.79,131397.0,35.6463,35.6619,35.6385,35.6385,131397.0
2017-06-20 13:30:00,45.79,45.81,45.79,45.81,66831.0,35.6385,35.6541,35.6385,35.6541,66831.0
2017-06-20 13:40:00,45.8,45.81,45.78,45.79,81773.0,35.6463,35.6541,35.6307,35.6385,81773.0
2017-06-20 13:50:00,45.78,45.79,45.76,45.77,102444.0,35.6307,35.6385,35.6152,35.623,102444.0
2017-06-20 14:00:00,45.78,45.78,45.76,45.77,132769.0,35.6307,35.6307,35.6152,35.623,132769.0
2017-06-20 14:10:00,45.77,45.77,45.7,45.72,163931.0,35.623,35.623,35.5685,35.584,163931.0
2017-06-20 14:20:00,45.72,45.74,45.71,45.72,130153.0,35.584,35.5996,35.5763,35.584,130153.0
2017-06-20 14:30:00,45.71,45.73,45.7,45.73,152284.0,35.5763,35.5918,35.5685,35.5918,152284.0
2017-06-20 14:40:00,45.73,45.73,45.71,45.72,126215.0,35.5918,35.5918,35.5763,35.584,126215.0
2017-06-20 14:50:00,45.71,45.75,45.71,45.75,162103.0,35.5763,35.6074,35.5763,35.6074,162103.0
2017-06-20 15:00:00,45.75,45.78,45.7,45.71,297293.0,35.6074,35.6307,35.5685,35.5763,297293.0
2017-06-20 15:10:00,45.71,45.79,45.7,45.75,558384.0,35.5763,35.6385,35.5685,35.6074,558384.0
2017-06-20 15:20:00,45.74,45.75,45.68,45.69,265687.0,35.5996,35.6074,35.5529,35.5607,265687.0
2017-06-20 15:30:00,45.69,45.72,45.67,45.7,403780.0,35.5607,35.584,35.5451,35.5685,403780.0
2017-06-20 15:40:00,45.7,45.71,45.6,45.61,594408.0,35.5685,35.5763,35.4906,35.4984,594408.0
2017-06-20 15:50:00,45.61,45.63,45.6,45.61,964018.0,35.4984,35.514,35.4906,35.4984,964018.0
2017-06-21 09:30:00,45.62,45.68,45.54,45.63,567070.0,35.5062,35.5529,35.4439,35.514,567070.0
2017-06-21 09:40:00,45.62,45.63,45.42,45.45,422075.0,35.5062,35.514,35.3505,35.3739,422075.0
2017-06-21 09:50:00,45.45,45.54,45.43,45.44,433681.0,35.3739,35.4439,35.3583,35.3661,433681.0
2017-06-21 10:00:00,45.45,45.46,45.36,45.36,229054.0,35.3739,35.3817,35.3038,35.3038,229054.0
2017-06-21 10:10:00,45.36,45.42,45.34,45.37,222981.0,35.3038,35.3505,35.2883,35.3116,222981.0
2017-06-21 10:20:00,45.37,45.39,45.33,45.38,130938.0,35.3116,35.3272,35.2805,35.3194,130938.0
2017-06-21 10:30:00,45.37,45.44,45.34,45.39,227990.0,35.3116,35.3661,35.2883,35.3272,227990.0
2017-06-21 10:40:00,45.38,45.45,45.38,45.4,232216.0,35.3194,35.3739,35.3194,35.335,232216.0
2017-06-21 10:50:00,45.4,45.41,45.33,45.37,144238.0,35.335,35.3428,35.2805,35.3116,144238.0
2017-06-21 11:00:00,45.37,45.37,45.32,45.32,131921.0,35.3116,35.3116,35.2727,35.2727,131921.0
2017-06-21 11:10:00,45.32,45.33,45.23,45.26,273150.0,35.2727,35.2805,35.2027,35.226,273150.0
2017-06-21 11:20:00,45.26,45.28,45.16,45.19,205077.0,35.226,35.2416,35.1482,35.1715,205077.0
2017-06-21 11:30:00,45.19,45.23,45.17,45.23,215358.0,35.1715,35.2027,35.156,35.2027,215358.0
2017-06-21 11:40:00,45.22,45.28,45.21,45.26,232176.0,35.1949,35.2416,35.1871,35.226,232176.0
2017-06-21 11:50:00,45.25,45.26,45.24,45.26,79703.0,35.2182,35.226,35.2105,35.226,79703.0
2017-06-21 12:00:00,45.26,45.29,45.24,45.28,127069.0,35.226,35.2494,35.2105,35.2416,127069.0
2017-06-21 12:10:00,45.29,45.3,45.26,45.28,198813.0,35.2494,35.2572,35.226,35.2416,198813.0
2017-06-21 12:20:00,45.28,45.3,45.27,45.29,132286.0,35.2416,35.2572,35.2338,35.2494,132286.0
2017-06-21 12:30:00,45.29,45.33,45.28,45.32,86418.0,35.2494,35.2805,35.2416,35.2727,86418.0
2017-06-21 12:40:00,45.32,45.33,45.29,45.29,122294.0,35.2727,35.2805,35.2494,35.2494,122294.0
2017-06-21 12:50:00,45.29,45.31,45.27,45.29,129106.0,35.2494,35.2649,35.2338,35.2494,129106.0
2017-06-21 13:00:00,45.29,45.31,45.26,45.29,126603.0,35.2494,35.2649,35.226,35.2494,126603.0
2017-06-21 13:10:00,45.28,45.29,45.25,45.26,97356.0,35.2416,35.2494,35.2182,35.226,97356.0
2017-06-21 13:20:00,45.26,45.31,45.25,45.25,93356.0,35.226,35.2649,35.2182,35.2182,93356.0
2017-06-21 13:30:00,45.26,45.3,45.25,45.26,93064.0,35.226,35.2572,35.2182,35.226,93064.0
2017-06-21 13:40:00,45.26,45.28,45.21,45.22,93027.0,35.226,35.2416,35.1871,35.1949,93027.0
2017-06-21 13:50:00,45.23,45.25,45.21,45.24,110628.0,35.2027,35.2182,35.1871,35.2105,110628.0
2017-06-21 14:00:00,45.24,45.26,45.22,45.23,106536.0,35.2105,35.226,35.1949,35.2027,106536.0
2017-06-21 14:10:00,45.23,45.28,45.22,45.27,98011.0,35.2027,35.2416,35.1949,35.2338,98011.0
2017-06-21 14:20:00,45.27,45.28,45.22,45.22,120435.0,35.2338,35.2416,35.1949,35.1949,120435.0
2017-06-21 14:30:00,45.22,45.29,45.21,45.29,128642.0,35.1949,35.2494,35.1871,35.2494,128642.0
2017-06-21 14:40:00,45.28,45.29,45.26,45.29,73894.0,35.2416,35.2494,35.226,35.2494,73894.0
2017-06-21 14:50:00,45.29,45.32,45.28,45.29,136072.0,35.2494,35.2727,35.2416,35.2494,136072.0
2017-06-21 15:00:00,45.29,45.29,45.25,45.27,146051.0,35.2494,35.2494,35.2182,35.2338,146051.0
2017-06-21 15:10:00,45.27,45.29,45.26,45.27,193831.0,35.2338,35.2494,35.226,35.2338,193831.0
2017-06-21 15:20:00,45.27,45.28,45.23,45.23,101806.0,35.2338,35.2416,35.2027,35.2027,101806.0
2017-06-21 15:30:00,45.23,45.26,45.21,45.21,209716.0,35.2027,35.226,35.1871,35.1871,209716.0
2017-06-21 15:40:00,45.21,45.27,45.21,45.27,304148.0,35.1871,35.2338,35.1871,35.2338,304148.0
2017-06-21 15:50:00,45.27,45.27,45.21,45.22,1024522.0,35.2338,35.2338,35.1871,35.1949,1024522.0
2017-06-22 09:30:00,45.17,45.24,45.1,45.15,578081.0,35.156,35.2105,35.1015,35.1404,578081.0
2017-06-22 09:40:00,45.15,45.18,45.09,45.14,211885.0,35.1404,35.1638,35.0937,35.1326,211885.0
2017-06-22 09:50:00,45.15,45.28,45.14,45.21,245321.0,35.1404,35.2416,35.1326,35.1871,245321.0
2017-06-22 10:00:00,45.21,45.24,45.19,45.22,187433.0,35.1871,35.2105,35.1715,35.1949,187433.0
2017-06-22 10:10:00,45.21,45.21,45.11,45.12,183084.0,35.1871,35.1871,35.1093,35.1171,183084.0
2017-06-22 10:20:00,45.12,45.15,45.08,45.12,91454.0,35.1171,35.1404,35.0859,35.1171,91454.0
2017-06-22 10:30:00,45.13,45.16,45.1,45.15,158964.0,35.1248,35.1482,35.1015,35.1404,158964.0
2017-06-22 10:40:00,45.14,45.19,45.14,45.16,86438.0,35.1326,35.1715,35.1326,35.1482,86438.0
2017-06-22 10:50:00,45.16,45.16,45.09,45.12,91225.0,35.1482,35.1482,35.0937,35.1171,91225.0
2017-06-22 11:00:00,45.12,45.17,45.11,45.15,116320.0,35.1171,35.156,35.1093,35.1404,116320.0
2017-06-22 11:10:00,45.14,45.18,45.12,45.16,124585.0,35.1326,35.1638,35.1171,35.1482,124585.0
2017-06-22 11:20:00,45.15,45.24,45.15,45.22,141771.0,35.1404,35.2105,35.1404,35.1949,141771.0
2017-06-22 11:30:00,45.22,45.24,45.18,45.19,106721.0,35.1949,35.2105,35.1638,35.1715,106721.0
2017-06-22 11:40:00,45.18,45.21,45.17,45.17,146806.0,35.1638,35.1871,35.156,35.156,146806.0
2017-06-22 11:50:00,45.17,45.23,45.17,45.22,95640.0,35.156,35.2027,35.156,35.1949,95640.0
2017-06-22 12:00:00,45.22,45.23,45.11,45.11,89816.0,35.1949,35.2027,35.1093,35.1093,89816.0
2017-06-22 12:10:00,45.12,45.16,45.11,45.14,70571.0,35.1171,35.1482,35.1093,35.1326,70571.0
2017-06-22 12:20:00,45.14,45.19,45.13,45.17,79912.0,35.1326,35.1715,35.1248,35.156,79912.0
2017-06-22 12:30:00,45.18,45.2,45.16,45.19,67551.0,35.1638,35.1793,35.1482,35.1715,67551.0
2017-06-22 12:40:00,45.19,45.2,45.16,45.18,88718.0,35.1715,35.1793,35.1482,35.1638,88718.0
2017-06-22 12:50:00,45.19,45.2,45.15,45.16,78122.0,35.1715,35.1793,35.1404,35.1482,78122.0
2017-06-22 13:00:00,45.16,45.2,45.16,45.19,46798.0,35.1482,35.1793,35.1482,35.1715,46798.0
2017-06-22 13:10:00,45.18,45.23,45.16,45.23,134604.0,35.1638,35.2027,35.1482,35.2027,134604.0
2017-06-22 13:20:00,45.22,45.22,45.16,45.16,85791.0,35.1949,35.1949,35.1482,35.1482,85791.0
2017-06-22 13:30:00,45.16,45.19,45.16,45.16,74556.0,35.1482,35.1715,35.1482,35.1482,74556.0
2017-06-22 13:40:00,45.16,45.19,45.16,45.19,60619.0,35.1482,35.1715,35.1482,35.1715,60619.0
2017-06-22 13:50:00,45.19,45.19,45.16,45.16,85253.0,35.1715,35.1715,35.1482,35.1482,85253.0
2017-06-22 14:00:00,45.16,45.21,45.16,45.18,95296.0,35.1482,35.1871,35.1482,35.1638,95296.0
2017-06-22 14:10:00,45.18,45.19,45.15,45.15,76549.0,35.1638,35.1715,35.1404,35.1404,76549.0
2017-06-22 14:20:00,45.15,45.17,45.14,45.15,73394.0,35.1404,35.156,35.1326,35.1404,73394.0
2017-06-22 14:30:00,45.15,45.17,45.14,45.16,78260.0,35.1404,35.156,35.1326,35.1482,78260.0
2017-06-22 14:40:00,45.17,45.17,45.15,45.16,50442.0,35.156,35.156,35.1404,35.1482,50442.0
2017-06-22 14:50:00,45.16,45.16,45.14,45.14,71564.0,35.1482,35.1482,35.1326,35.1326,71564.0
2017-06-22 15:00:00,45.15,45.15,45.14,45.14,77570.0,35.1404,35.1404,35.1326,35.1326,77570.0
2017-06-22 15:10:00,45.15,45.18,45.14,45.17,101439.0,35.1404,35.1638,35.1326,35.156,101439.0
2017-06-22 15:20:00,45.18,45.19,45.17,45.19,110006.0,35.1638,35.1715,35.156,35.1715,110006.0
2017-06-22 15:30:00,45.19,45.2,45.12,45.12,281156.0,35.1715,35.1793,35.1171,35.1171,281156.0
2017-06-22 15:40:00,45.12,45.13,45.07,45.07,318772.0,35.1171,35.1248,35.0781,35.0781,318772.0
2017-06-22 15:50:00,45.06,45.07,45.03,45.07,625614.0,35.0704,35.0781,35.047,35.0781,625614.0
2017-06-23 09:30:00,45.05,45.19,45.03,45.17,422739.0,35.0626,35.1715,35.047,35.156,422739.0
2017-06-23 09:40:00,45.17,45.22,45.15,45.16,152585.0,35.156,35.1949,35.1404,35.1482,152585.0
2017-06-23 09:50:00,45.16,45.29,45.14,45.28,130817.0,35.1482,35.2494,35.1326,35.2416,130817.0
2017-06-23 10:00:00,45.28,45.3,45.23,45.25,171760.0,35.2416,35.2572,35.2027,35.2182,171760.0
2017-06-23 10:10:00,45.25,45.26,45.21,45.26,205697.0,35.2182,35.226,35.1871,35.226,205697.0
2017-06-23 10:20:00,45.27,45.3,45.25,45.28,125730.0,35.2338,35.2572,35.2182,35.2416,125730.0
2017-06-23 10:30:00,45.27,45.32,45.25,45.29,155544.0,35.2338,35.2727,35.2182,35.2494,155544.0
2017-06-23 10:40:00,45.29,45.33,45.29,45.32,136770.0,35.2494,35.2805,35.2494,35.2727,136770.0
2017-06-23 10:50:00,45.32,45.33,45.29,45.29,102645.0,35.2727,35.2805,35.2494,35.2494,102645.0
2017-06-23 11:00:00,45.29,45.29,45.25,45.26,110930.0,35.2494,35.2494,35.2182,35.226,110930.0
2017-06-23 11:10:00,45.26,45.27,45.25,45.27,106155.0,35.226,35.2338,35.2182,35.2338,106155.0
2017-06-23 11:20:00,45.27,45.31,45.26,45.3,150590.0,35.2338,35.2649,35.226,35.2572,150590.0
2017-06-23 11:30:00,45.31,45.32,45.27,45.3,127661.0,35.2649,35.2727,35.2338,35.2572,127661.0
2017-06-23 11:40:00,45.3,45.33,45.29,45.3,76869.0,35.2572,35.2805,35.2494,35.2572,76869.0
2017-06-23 11:50:00,45.3,45.32,45.28,45.3,84223.0,35.2572,35.2727,35.2416,35.2572,84223.0
2017-06-23 12:00:00,45.3,45.32,45.29,45.32,45378.0,35.2572,35.2727,35.2494,35.2727,45378.0
2017-06-23 12:10:00,45.32,45.32,45.28,45.29,62941.0,35.2727,35.2727,35.2416,35.2494,62941.0
2017-06-23 12:20:00,45.29,45.31,45.28,45.3,68633.0,35.2494,35.2649,35.2416,35.2572,68633.0
2017-06-23 12:30:00,45.3,45.34,45.3,45.32,149022.0,35.2572,35.2883,35.2572,35.2727,149022.0
2017-06-23 12:40:00,45.33,45.35,45.32,45.34,92878.0,35.2805,35.2961,35.2727,35.2883,92878.0
2017-06-23 12:50:00,45.33,45.37,45.33,45.36,58486.0,35.2805,35.3116,35.2805,35.3038,58486.0
2017-06-23 13:00:00,45.36,45.37,45.3,45.33,123205.0,35.3038,35.3116,35.2572,35.2805,123205.0
2017-06-23 13:10:00,45.33,45.35,45.32,45.34,53491.0,35.2805,35.2961,35.2727,35.2883,53491.0
2017-06-23 13:20:00,45.34,45.35,45.32,45.35,60565.0,35.2883,35.2961,35.2727,35.2961,60565.0
2017-06-23 13:30:00,45.34,45.37,45.34,45.36,76757.0,35.2883,35.3116,35.2883,35.3038,76757.0
2017-06-23 13:40:00,45.36,45.38,45.34,45.36,65652.0,35.3038,35.3194,35.2883,35.3038,65652.0
2017-06-23 13:50:00,45.36,45.37,45.34,45.34,56425.0,35.3038,35.3116,35.2883,35.2883,56425.0
2017-06-23 14:00:00,45.34,45.37,45.33,45.34,90409.0,35.2883,35.3116,35.2805,35.2883,90409.0
2017-06-23 14:10:00,45.33,45.34,45.3,45.31,70988.0,35.2805,35.2883,35.2572,35.2649,70988.0
2017-06-23 14:20:00,45.31,45.32,45.28,45.3,90312.0,35.2649,35.2727,35.2416,35.2572,90312.0
2017-06-23 14:30:00,45.3,45.31,45.28,45.3,100723.0,35.2572,35.2649,35.2416,35.2572,100723.0
2017-06-23 14:40:00,45.3,45.32,45.27,45.27,103377.0,35.2572,35.2727,35.2338,35.2338,103377.0
2017-06-23 14:50:00,45.27,45.28,45.26,45.27,70734.0,35.2338,35.2416,35.226,35.2338,70734.0
2017-06-23 15:00:00,45.28,45.28,45.21,45.23,167893.0,35.2416,35.2416,35.1871,35.2027,167893.0
2017-06-23 15:10:00,45.23,45.26,45.21,45.26,144418.0,35.2027,35.226,35.1871,35.226,144418.0
2017-06-23 15:20:00,45.26,45.26,45.19,45.2,307327.0,35.226,35.226,35.1715,35.1793,307327.0
2017-06-23 15:30:00,45.2,45.24,45.19,45.22,187937.0,35.1793,35.2105,35.1715,35.1949,187937.0
2017-06-23 15:40:00,45.21,45.27,45.2,45.25,278835.0,35.1871,35.2338,35.1793,35.2182,278835.0
2017-06-23 15:50:00,45.25,45.26,45.23,45.23,563443.0,35.2182,35.226,35.2027,35.2027,563443.0
2017-06-26 09:30:00,45.31,45.41,45.3,45.39,373139.0,35.2649,35.3428,35.2572,35.3272,373139.0
2017-06-26 09:40:00,45.39,45.43,45.34,45.35,286814.0,35.3272,35.3583,35.2883,35.2961,286814.0
2017-06-26 09:50:00,45.34,45.41,45.34,45.38,152541.0,35.2883,35.3428,35.2883,35.3194,152541.0
2017-06-26 10:00:00,45.38,45.44,45.37,45.44,113313.0,35.3194,35.3661,35.3116,35.3661,113313.0
2017-06-26 10:10:00,45.44,45.46,45.43,45.46,109934.0,35.3661,35.3817,35.3583,35.3817,109934.0
2017-06-26 10:20:00,45.46,45.46,45.42,45.44,127509.0,35.3817,35.3817,35.3505,35.3661,127509.0
2017-06-26 10:30:00,45.45,45.48,45.45,45.47,156729.0,35.3739,35.3972,35.3739,35.3895,156729.0
2017-06-26 10:40:00,45.46,45.46,45.33,45.38,129408.0,35.3817,35.3817,35.2805,35.3194,129408.0
2017-06-26 10:50:00,45.39,45.46,45.37,45.46,69853.0,35.3272,35.3817,35.3116,35.3817,69853.0
2017-06-26 11:00:00,45.46,45.5,45.43,45.5,215623.0,35.3817,35.4128,35.3583,35.4128,215623.0
2017-06-26 11:10:00,45.5,45.51,45.47,45.49,219437.0,35.4128,35.4206,35.3895,35.405,219437.0
2017-06-26 11:20:00,45.49,45.5,45.43,45.44,161525.0,35.405,35.4128,35.3583,35.3661,161525.0
2017-06-26 11:30:00,45.43,45.43,45.38,45.42,171007.0,35.3583,35.3583,35.3194,35.3505,171007.0
2017-06-26 11:40:00,45.41,45.44,45.4,45.41,55078.0,35.3428,35.3661,35.335,35.3428,55078.0
2017-06-26 11:50:00,45.41,45.43,45.38,45.41,83193.0,35.3428,35.3583,35.3194,35.3428,83193.0
2017-06-26 12:00:00,45.41,45.42,45.37,45.38,108868.0,35.3428,35.3505,35.3116,35.3194,108868.0
2017-06-26 12:10:00,45.37,45.38,45.36,45.38,84615.0,35.3116,35.3194,35.3038,35.3194,84615.0
2017-06-26 12:20:00,45.37,45.38,45.35,45.36,47433.0,35.3116,35.3194,35.2961,35.3038,47433.0
2017-06-26 12:30:00,45.37,45.42,45.36,45.39,75263.0,35.3116,35.3505,35.3038,35.3272,75263.0
2017-06-26 12:40:00,45.4,45.41,45.38,45.41,48862.0,35.335,35.3428,35.3194,35.3428,48862.0
2017-06-26 12:50:00,45.4,45.43,45.4,45.42,94792.0,35.335,35.3583,35.335,35.3505,94792.0
2017-06-26 13:00:00,45.43,45.48,45.42,45.48,104352.0,35.3583,35.3972,35.3505,35.3972,104352.0
2017-06-26 13:10:00,45.48,45.48,45.4,45.41,117202.0,35.3972,35.3972,35.335,35.3428,117202.0
2017-06-26 13:20:00,45.41,45.43,45.4,45.41,69616.0,35.3428,35.3583,35.335,35.3428,69616.0
2017-06-26 13:30:00,45.42,45.43,45.41,45.41,40423.0,35.3505,35.3583,35.3428,35.3428,40423.0
2017-06-26 13:40:00,45.41,45.43,45.41,45.42,33767.0,35.3428,35.3583,35.3428,35.3505,33767.0
2017-06-26 13:50:00,45.42,45.46,45.42,45.44,63280.0,35.3505,35.3817,35.3505,35.3661,63280.0
2017-06-26 14:00:00,45.44,45.44,45.42,45.43,74214.0,35.3661,35.3661,35.3505,35.3583,74214.0
2017-06-26 14:10:00,45.42,45.43,45.4,45.43,62639.0,35.3505,35.3583,35.335,35.3583,62639.0
2017-06-26 14:20:00,45.43,45.47,45.42,45.47,82078.0,35.3583,35.3895,35.3505,35.3895,82078.0
2017-06-26 14:30:00,45.47,45.47,45.42,45.43,70239.0,35.3895,35.3895,35.3505,35.3583,70239.0
2017-06-26 14:40:00,45.42,45.45,45.41,45.41,74677.0,35.3505,35.3739,35.3428,35.3428,74677.0
2017-06-26 14:50:00,45.41,45.48,45.4,45.45,169808.0,35.3428,35.3972,35.335,35.3739,169808.0
2017-06-26 15:00:00,45.46,45.47,45.44,45.45,124739.0,35.3817,35.3895,35.3661,35.3739,124739.0
2017-06-26 15:10:00,45.45,45.47,45.44,45.46,120667.0,35.3739,35.3895,35.3661,35.3817,120667.0
2017-06-26 15:20:00,45.46,45.48,45.44,45.48,227746.0,35.3817,35.3972,35.3661,35.3972,227746.0
2017-06-26 15:30:00,45.48,45.48,45.45,45.48,349747.0,35.3972,35.3972,35.3739,35.3972,349747.0
2017-06-26 15:40:00,45.48,45.49,45.45,45.45,272179.0,35.3972,35.405,35.3739,35.3739,272179.0
2017-06-26 15:50:00,45.45,45.47,45.42,45.42,683297.0,35.3739,35.3895,35.3505,35.3505,683297.0
2017-06-27 09:30:00,45.34,45.4,45.22,45.31,468862.0,35.2883,35.335,35.1949,35.2649,468862.0
2017-06-27 09:40:00,45.32,45.35,45.25,45.29,526840.0,35.2727,35.2961,35.2182,35.2494,526840.0
2017-06-27 09:50:00,45.28,45.31,45.24,45.26,318567.0,35.2416,35.2649,35.2105,35.226,318567.0
2017-06-27 10:00:00,45.26,45.28,45.12,45.12,183337.0,35.226,35.2416,35.1171,35.1171,183337.0
2017-06-27 10:10:00,45.12,45.17,45.11,45.15,178204.0,35.1171,35.156,35.1093,35.1404,178204.0
2017-06-27 10:20:00,45.15,45.21,45.12,45.12,144868.0,35.1404,35.1871,35.1171,35.1171,144868.0
2017-06-27 10:30:00,45.13,45.13,45.09,45.11,361838.0,35.1248,35.1248,35.0937,35.1093,361838.0
2017-06-27 10:40:00,45.11,45.22,45.1,45.19,183552.0,35.1093,35.1949,35.1015,35.1715,183552.0
2017-06-27 10:50:00,45.19,45.21,45.16,45.2,135048.0,35.1715,35.1871,35.1482,35.1793,135048.0
2017-06-27 11:00:00,45.19,45.22,45.16,45.16,94794.0,35.1715,35.1949,35.1482,35.1482,94794.0
2017-06-27 11:10:00,45.16,45.17,45.13,45.16,95425.0,35.1482,35.156,35.1248,35.1482,95425.0
2017-06-27 11:20:00,45.15,45.18,45.15,45.17,138417.0,35.1404,35.1638,35.1404,35.156,138417.0
2017-06-27 11:30:00,45.18,45.2,45.14,45.19,117795.0,35.1638,35.1793,35.1326,35.1715,117795.0
2017-06-27 11:40:00,45.2,45.21,45.17,45.18,103035.0,35.1793,35.1871,35.156,35.1638,103035.0
2017-06-27 11:50:00,45.18,45.18,45.1,45.1,155878.0,35.1638,35.1638,35.1015,35.1015,155878.0
2017-06-27 12:00:00,45.11,45.15,45.1,45.12,106924.0,35.1093,35.1404,35.1015,35.1171,106924.0
2017-06-27 12:10:00,45.11,45.12,45.09,45.11,94933.0,35.1093,35.1171,35.0937,35.1093,94933.0
2017-06-27 12:20:00,45.1,45.14,45.1,45.1,160649.0,35.1015,35.1326,35.1015,35.1015,160649.0
2017-06-27 12:30:00,45.1,45.12,45.07,45.08,96533.0,35.1015,35.1171,35.0781,35.0859,96533.0
2017-06-27 12:40:00,45.08,45.09,45.05,45.06,104502.0,35.0859,35.0937,35.0626,35.0704,104502.0
2017-06-27 12:50:00,45.06,45.12,45.06,45.12,131930.0,35.0704,35.1171,35.0704,35.1171,131930.0
2017-06-27 13:00:00,45.11,45.14,45.08,45.09,382110.0,35.1093,35.1326,35.0859,35.0937,382110.0
2017-06-27 13:10:00,45.09,45.16,45.08,45.15,106376.0,35.0937,35.1482,35.0859,35.1404,106376.0
2017-06-27 13:20:00,45.15,45.15,45.09,45.1,109059.0,35.1404,35.1404,35.0937,35.1015,109059.0
2017-06-27 13:30:00,45.11,45.12,45.0,45.03,203320.0,35.1093,35.1171,35.0237,35.047,203320.0
2017-06-27 13:40:00,45.03,45.06,45.0,45.05,163297.0,35.047,35.0704,35.0237,35.0626,163297.0
2017-06-27 13:50:00,45.05,45.07,45.01,45.02,123062.0,35.0626,35.0781,35.0314,35.0392,123062.0
2017-06-27 14:00:00,45.02,45.04,45.01,45.03,166902.0,35.0392,35.0548,35.0314,35.047,166902.0
2017-06-27 14:10:00,45.02,45.13,45.02,45.11,169210.0,35.0392,35.1248,35.0392,35.1093,169210.0
2017-06-27 14:20:00,45.11,45.13,45.08,45.09,158343.0,35.1093,35.1248,35.0859,35.0937,158343.0
2017-06-27 14:30:00,45.1,45.1,45.05,45.05,106991.0,35.1015,35.1015,35.0626,35.0626,106991.0
2017-06-27 14:40:00,45.06,45.09,45.05,45.08,88702.0,35.0704,35.0937,35.0626,35.0859,88702.0
2017-06-27 14:50:00,45.07,45.13,45.07,45.11,126464.0,35.0781,35.1248,35.0781,35.1093,126464.0
2017-06-27 15:00:00,45.11,45.12,45.08,45.1,247035.0,35.1093,35.1171,35.0859,35.1015,247035.0
2017-06-27 15:10:00,45.1,45.11,45.05,45.06,140849.0,35.1015,35.1093,35.0626,35.0704,140849.0
2017-06-27 15:20:00,45.05,45.1,45.05,45.09,171409.0,35.0626,35.1015,35.0626,35.0937,171409.0
2017-06-27 15:30:00,45.09,45.1,45.04,45.07,324506.0,35.0937,35.1015,35.0548,35.0781,324506.0
2017-06-27 15:40:00,45.07,45.12,45.05,45.09,651569.0,35.0781,35.1171,35.0626,35.0937,651569.0
2017-06-27 15:50:00,45.08,45.08,45.04,45.06,1288147.0,35.0859,35.0859,35.0548,35.0704,1288147.0
2017-06-28 09:30:00,45.25,45.43,45.25,45.37,626159.0,35.2182,35.3583,35.2182,35.3116,626159.0
2017-06-28 09:40:00,45.37,45.4,45.27,45.3,348869.0,35.3116,35.335,35.2338,35.2572,348869.0
2017-06-28 09:50:00,45.3,45.33,45.23,45.29,218154.0,35.2572,35.2805,35.2027,35.2494,218154.0
2017-06-28 10:00:00,45.29,45.33,45.26,45.32,195445.0,35.2494,35.2805,35.226,35.2727,195445.0
2017-06-28 10:10:00,45.32,45.32,45.24,45.26,191810.0,35.2727,35.2727,35.2105,35.226,191810.0
2017-06-28 10:20:00,45.26,45.39,45.25,45.39,317613.0,35.226,35.3272,35.2182,35.3272,317613.0
2017-06-28 10:30:00,45.4,45.42,45.33,45.36,209310.0,35.335,35.3505,35.2805,35.3038,209310.0
2017-06-28 10:40:00,45.36,45.42,45.34,45.41,149950.0,35.3038,35.3505,35.2883,35.3428,149950.0
2017-06-28 10:50:00,45.41,45.42,45.35,45.41,229607.0,35.3428,35.3505,35.2961,35.3428,229607.0
2017-06-28 11:00:00,45.4,45.46,45.4,45.45,231934.0,35.335,35.3817,35.335,35.3739,231934.0
2017-06-28 11:10:00,45.45,45.45,45.42,45.44,142884.0,35.3739,35.3739,35.3505,35.3661,142884.0
2017-06-28 11:20:00,45.44,45.45,45.42,45.44,126236.0,35.3661,35.3739,35.3505,35.3661,126236.0
2017-06-28 11:30:00,45.44,45.45,45.41,45.42,147742.0,35.3661,35.3739,35.3428,35.3505,147742.0
2017-06-28 11:40:00,45.42,45.46,45.42,45.46,121171.0,35.3505,35.3817,35.3505,35.3817,121171.0
2017-06-28 11:50:00,45.46,45.5,45.45,45.5,199479.0,35.3817,35.4128,35.3739,35.4128,199479.0
2017-06-28 12:00:00,45.49,45.5,45.42,45.43,165126.0,35.405,35.4128,35.3505,35.3583,165126.0
2017-06-28 12:10:00,45.42,45.43,45.38,45.39,127593.0,35.3505,35.3583,35.3194,35.3272,127593.0
2017-06-28 12:20:00,45.38,45.39,45.34,45.34,141946.0,35.3194,35.3272,35.2883,35.2883,141946.0
2017-06-28 12:30:00,45.34,45.35,45.32,45.33,91369.0,35.2883,35.2961,35.2727,35.2805,91369.0
2017-06-28 12:40:00,45.32,45.37,45.31,45.36,152198.0,35.2727,35.3116,35.2649,35.3038,152198.0
2017-06-28 12:50:00,45.37,45.39,45.37,45.39,88081.0,35.3116,35.3272,35.3116,35.3272,88081.0
2017-06-28 13:00:00,45.39,45.42,45.38,45.41,120179.0,35.3272,35.3505,35.3194,35.3428,120179.0
2017-06-28 13:10:00,45.41,45.42,45.39,45.4,121516.0,35.3428,35.3505,35.3272,35.335,121516.0
2017-06-28 13:20:00,45.4,45.41,45.39,45.41,120371.0,35.335,35.3428,35.3272,35.3428,120371.0
2017-06-28 13:30:00,45.41,45.42,45.39,45.41,104664.0,35.3428,35.3505,35.3272,35.3428,104664.0
2017-06-28 13:40:00,45.41,45.45,45.41,45.43,118528.0,35.3428,35.3739,35.3428,35.3583,118528.0
2017-06-28 13:50:00,45.43,45.43,45.4,45.41,88345.0,35.3583,35.3583,35.335,35.3428,88345.0
2017-06-28 14:00:00,45.41,45.45,45.4,45.45,121919.0,35.3428,35.3739,35.335,35.3739,121919.0
2017-06-28 14:10:00,45.44,45.45,45.4,45.43,103196.0,35.3661,35.3739,35.335,35.3583,103196.0
2017-06-28 14:20:00,45.43,45.47,45.42,45.46,157021.0,35.3583,35.3895,35.3505,35.3817,157021.0
2017-06-28 14:30:00,45.46,45.47,45.43,45.46,136234.0,35.3817,35.3895,35.3583,35.3817,136234.0
2017-06-28 14:40:00,45.45,45.46,45.42,45.44,109804.0,35.3739,35.3817,35.3505,35.3661,109804.0
2017-06-28 14:50:00,45.44,45.45,45.42,45.43,82902.0,35.3661,35.3739,35.3505,35.3583,82902.0
2017-06-28 15:00:00,45.43,45.45,45.41,45.43,190184.0,35.3583,35.3739,35.3428,35.3583,190184.0
2017-06-28 15:10:00,45.42,45.43,45.42,45.42,104195.0,35.3505,35.3583,35.3505,35.3505,104195.0
2017-06-28 15:20:00,45.42,45.43,45.39,45.39,187798.0,35.3505,35.3583,35.3272,35.3272,187798.0
2017-06-28 15:30:00,45.4,45.4,45.36,45.38,248899.0,35.335,35.335,35.3038,35.3194,248899.0
2017-06-28 15:40:00,45.38,45.4,45.36,45.37,361799.0,35.3194,35.335,35.3038,35.3116,361799.0
2017-06-28 15:50:00,45.36,45.4,45.3,45.3,918256.0,35.3038,35.335,35.2572,35.2572,918256.0
2017-06-29 09:30:00,45.13,45.17,44.93,44.93,617321.0,35.1248,35.156,34.9692,34.9692,617321.0
2017-06-29 09:40:00,44.93,45.05,44.91,45.04,287893.0,34.9692,35.0626,34.9536,35.0548,287893.0
2017-06-29 09:50:00,45.04,45.12,45.02,45.11,211860.0,35.0548,35.1171,35.0392,35.1093,211860.0
2017-06-29 10:00:00,45.12,45.24,45.11,45.21,190547.0,35.1171,35.2105,35.1093,35.1871,190547.0
2017-06-29 10:10:00,45.21,45.23,45.13,45.14,236851.0,35.1871,35.2027,35.1248,35.1326,236851.0
2017-06-29 10:20:00,45.14,45.14,44.97,45.0,329282.0,35.1326,35.1326,35.0003,35.0237,329282.0
2017-06-29 10:30:00,45.01,45.03,44.98,44.98,195938.0,35.0314,35.047,35.0081,35.0081,195938.0
2017-06-29 10:40:00,44.99,45.02,44.94,44.95,274102.0,35.0159,35.0392,34.977,34.9847,274102.0
2017-06-29 10:50:00,44.95,45.01,44.93,44.98,328576.0,34.9847,35.0314,34.9692,35.0081,328576.0
2017-06-29 11:00:00,44.99,45.0,44.93,44.97,155431.0,35.0159,35.0237,34.9692,35.0003,155431.0
2017-06-29 11:10:00,44.97,44.98,44.92,44.95,137944.0,35.0003,35.0081,34.9614,34.9847,137944.0
2017-06-29 11:20:00,44.95,45.01,44.94,44.99,198180.0,34.9847,35.0314,34.977,35.0159,198180.0
2017-06-29 11:30:00,44.99,45.08,44.96,45.07,195616.0,35.0159,35.0859,34.9925,35.0781,195616.0
2017-06-29 11:40:00,45.06,45.07,44.99,45.0,218878.0,35.0704,35.0781,35.0159,35.0237,218878.0
2017-06-29 11:50:00,45.0,45.01,44.93,44.95,128922.0,35.0237,35.0314,34.9692,34.9847,128922.0
2017-06-29 12:00:00,44.95,44.95,44.89,44.91,181571.0,34.9847,34.9847,34.938,34.9536,181571.0
2017-06-29 12:10:00,44.91,44.94,44.87,44.89,124799.0,34.9536,34.977,34.9225,34.938,124799.0
2017-06-29 12:20:00,44.88,44.9,44.86,44.9,103012.0,34.9303,34.9458,34.9147,34.9458,103012.0
2017-06-29 12:30:00,44.9,44.98,44.9,44.95,89486.0,34.9458,35.0081,34.9458,34.9847,89486.0
2017-06-29 12:40:00,44.95,44.97,44.9,44.91,138337.0,34.9847,35.0003,34.9458,34.9536,138337.0
2017-06-29 12:50:00,44.91,44.92,44.85,44.86,115995.0,34.9536,34.9614,34.9069,34.9147,115995.0
2017-06-29 13:00:00,44.86,44.89,44.76,44.78,239866.0,34.9147,34.938,34.8369,34.8524,239866.0
2017-06-29 13:10:00,44.77,44.78,44.71,44.76,243938.0,34.8447,34.8524,34.798,34.8369,243938.0
2017-06-29 13:20:00,44.75,44.77,44.65,44.68,161706.0,34.8291,34.8447,34.7513,34.7746,161706.0
2017-06-29 13:30:00,44.68,44.8,44.68,44.75,168600.0,34.7746,34.868,34.7746,34.8291,168600.0
2017-06-29 13:40:00,44.75,44.78,44.72,44.78,112037.0,34.8291,34.8524,34.8057,34.8524,112037.0
2017-06-29 13:50:00,44.77,44.81,44.75,44.8,107712.0,34.8447,34.8758,34.8291,34.868,107712.0
2017-06-29 14:00:00,44.79,44.84,44.77,44.8,141137.0,34.8602,34.8991,34.8447,34.868,141137.0
2017-06-29 14:10:00,44.8,44.85,44.79,44.82,158143.0,34.868,34.9069,34.8602,34.8836,158143.0
2017-06-29 14:20:00,44.82,44.82,44.77,44.82,124945.0,34.8836,34.8836,34.8447,34.8836,124945.0
2017-06-29 14:30:00,44.82,44.88,44.81,44.88,114064.0,34.8836,34.9303,34.8758,34.9303,114064.0
2017-06-29 14:40:00,44.87,44.9,44.84,44.84,107788.0,34.9225,34.9458,34.8991,34.8991,107788.0
2017-06-29 14:50:00,44.84,44.88,44.83,44.87,101334.0,34.8991,34.9303,34.8913,34.9225,101334.0
2017-06-29 15:00:00,44.87,44.89,44.86,44.87,94746.0,34.9225,34.938,34.9147,34.9225,94746.0
2017-06-29 15:10:00,44.87,44.88,44.8,44.88,195021.0,34.9225,34.9303,34.868,34.9303,195021.0
2017-06-29 15:20:00,44.88,44.88,44.8,44.81,152515.0,34.9303,34.9303,34.868,34.8758,152515.0
2017-06-29 15:30:00,44.81,44.91,44.81,44.87,176067.0,34.8758,34.9536,34.8758,34.9225,176067.0
2017-06-29 15:40:00,44.87,44.88,44.78,44.79,306670.0,34.9225,34.9303,34.8524,34.8602,306670.0
2017-06-29 15:50:00,44.79,44.86,44.78,44.82,688829.0,34.8602,34.9147,34.8524,34.8836,688829.0
2017-06-30 09:30:00,44.89,45.06,44.86,45.01,380179.0,34.938,35.0704,34.9147,35.0314,380179.0
2017-06-30 09:40:00,45.0,45.08,44.98,45.06,176476.0,35.0237,35.0859,35.0081,35.0704,176476.0
2017-06-30 09:50:00,45.06,45.1,45.02,45.03,181222.0,35.0704,35.1015,35.0392,35.047,181222.0
2017-06-30 10:00:00,45.03,45.06,44.97,45.03,149974.0,35.047,35.0704,35.0003,35.047,149974.0
2017-06-30 10:10:00,45.03,45.09,45.02,45.07,122337.0,35.047,35.0937,35.0392,35.0781,122337.0
2017-06-30 10:20:00,45.08,45.09,45.0,45.05,120666.0,35.0859,35.0937,35.0237,35.0626,120666.0
2017-06-30 10:30:00,45.05,45.07,45.03,45.05,208994.0,35.0626,35.0781,35.047,35.0626,208994.0
2017-06-30 10:40:00,45.05,45.08,45.01,45.02,151383.0,35.0626,35.0859,35.0314,35.0392,151383.0
2017-06-30 10:50:00,45.02,45.02,44.98,45.0,152184.0,35.0392,35.0392,35.0081,35.0237,152184.0
2017-06-30 11:00:00,45.0,45.06,44.99,45.04,131933.0,35.0237,35.0704,35.0159,35.0548,131933.0
2017-06-30 11:10:00,45.04,45.06,45.01,45.02,121290.0,35.0548,35.0704,35.0314,35.0392,121290.0
2017-06-30 11:20:00,45.02,45.04,44.96,44.98,200160.0,35.0392,35.0548,34.9925,35.0081,200160.0
2017-06-30 11:30:00,44.98,45.0,44.94,44.99,128866.0,35.0081,35.0237,34.977,35.0159,128866.0
2017-06-30 11:40:00,44.99,45.0,44.96,45.0,68545.0,35.0159,35.0237,34.9925,35.0237,68545.0
2017-06-30 11:50:00,45.0,45.03,44.99,45.02,73798.0,35.0237,35.047,35.0159,35.0392,73798.0
2017-06-30 12:00:00,45.03,45.04,45.0,45.03,96876.0,35.047,35.0548,35.0237,35.047,96876.0
2017-06-30 12:10:00,45.03,45.06,45.02,45.05,73900.0,35.047,35.0704,35.0392,35.0626,73900.0
2017-06-30 12:20:00,45.05,45.06,45.01,45.02,58106.0,35.0626,35.0704,35.0314,35.0392,58106.0
2017-06-30 12:30:00,45.02,45.06,45.02,45.05,69100.0,35.0392,35.0704,35.0392,35.0626,69100.0
2017-06-30 12:40:00,45.05,45.07,45.02,45.03,84884.0,35.0626,35.0781,35.0392,35.047,84884.0
2017-06-30 12:50:00,45.03,45.07,45.02,45.07,67127.0,35.047,35.0781,35.0392,35.0781,67127.0
2017-06-30 13:00:00,45.07,45.08,45.04,45.04,85687.0,35.0781,35.0859,35.0548,35.0548,85687.0
2017-06-30 13:10:00,45.05,45.06,45.03,45.03,121079.0,35.0626,35.0704,35.047,35.047,121079.0
2017-06-30 13:20:00,45.04,45.05,45.01,45.04,156842.0,35.0548,35.0626,35.0314,35.0548,156842.0
2017-06-30 13:30:00,45.04,45.06,45.03,45.05,94020.0,35.0548,35.0704,35.047,35.0626,94020.0
2017-06-30 13:40:00,45.05,45.05,45.02,45.03,43349.0,35.0626,35.0626,35.0392,35.047,43349.0
2017-06-30 13:50:00,45.02,45.05,45.01,45.02,56846.0,35.0392,35.0626,35.0314,35.0392,56846.0
2017-06-30 14:00:00,45.02,45.08,45.01,45.08,152463.0,35.0392,35.0859,35.0314,35.0859,152463.0
2017-06-30 14:10:00,45.08,45.12,45.05,45.07,140784.0,35.0859,35.1171,35.0626,35.0781,140784.0
2017-06-30 14:20:00,45.07,45.08,45.03,45.05,84624.0,35.0781,35.0859,35.047,35.0626,84624.0
2017-06-30 14:30:00,45.05,45.06,45.02,45.04,97054.0,35.0626,35.0704,35.0392,35.0548,97054.0
2017-06-30 14:40:00,45.04,45.06,45.02,45.06,125027.0,35.0548,35.0704,35.0392,35.0704,125027.0
2017-06-30 14:50:00,45.05,45.07,45.04,45.05,76169.0,35.0626,35.0781,35.0548,35.0626,76169.0
2017-06-30 15:00:00,45.05,45.06,45.02,45.03,198957.0,35.0626,35.0704,35.0392,35.047,198957.0
2017-06-30 15:10:00,45.02,45.03,45.0,45.01,92617.0,35.0392,35.047,35.0237,35.0314,92617.0
2017-06-30 15:20:00,45.01,45.05,45.0,45.03,170561.0,35.0314,35.0626,35.0237,35.047,170561.0
2017-06-30 15:30:00,45.03,45.03,45.01,45.03,177063.0,35.047,35.047,35.0314,35.047,177063.0
2017-06-30 15:40:00,45.03,45.05,45.02,45.04,285609.0,35.047,35.0626,35.0392,35.0548,285609.0
2017-06-30 15:50:00,45.04,45.04,44.85,44.86,1318629.0,35.0548,35.0548,34.9069,34.9147,1318629.0
2017-07-03 09:30:00,45.11,45.27,45.01,45.1,667663.0,35.1093,35.2338,35.0314,35.1015,667663.0
2017-07-03 09:40:00,45.1,45.23,45.09,45.23,273016.0,35.1015,35.2027,35.0937,35.2027,273016.0
2017-07-03 09:50:00,45.22,45.23,45.09,45.1,339299.0,35.1949,35.2027,35.0937,35.1015,339299.0
2017-07-03 10:00:00,45.1,45.12,44.99,45.07,275606.0,35.1015,35.1171,35.0159,35.0781,275606.0
2017-07-03 10:10:00,45.06,45.1,45.0,45.01,181399.0,35.0704,35.1015,35.0237,35.0314,181399.0
2017-07-03 10:20:00,45.01,45.07,45.0,45.01,137989.0,35.0314,35.0781,35.0237,35.0314,137989.0
2017-07-03 10:30:00,45.0,45.13,45.0,45.1,229420.0,35.0237,35.1248,35.0237,35.1015,229420.0
2017-07-03 10:40:00,45.1,45.16,45.09,45.16,213934.0,35.1015,35.1482,35.0937,35.1482,213934.0
2017-07-03 10:50:00,45.16,45.2,45.15,45.16,184157.0,35.1482,35.1793,35.1404,35.1482,184157.0
2017-07-03 11:00:00,45.16,45.16,45.09,45.1,148991.0,35.1482,35.1482,35.0937,35.1015,148991.0
2017-07-03 11:10:00,45.11,45.12,45.02,45.02,93629.0,35.1093,35.1171,35.0392,35.0392,93629.0
2017-07-03 11:20:00,45.03,45.06,44.95,44.95,149721.0,35.047,35.0704,34.9847,34.9847,149721.0
2017-07-03 11:30:00,44.95,45.01,44.93,44.93,123646.0,34.9847,35.0314,34.9692,34.9692,123646.0
2017-07-03 11:40:00,44.93,44.95,44.91,44.94,147449.0,34.9692,34.9847,34.9536,34.977,147449.0
2017-07-03 11:50:00,44.95,45.01,44.94,44.96,180871.0,34.9847,35.0314,34.977,34.9925,180871.0
2017-07-03 12:00:00,44.96,44.97,44.88,44.91,172139.0,34.9925,35.0003,34.9303,34.9536,172139.0
2017-07-03 12:10:00,44.9,44.92,44.88,44.89,204032.0,34.9458,34.9614,34.9303,34.938,204032.0
2017-07-03 12:20:00,44.89,44.91,44.87,44.89,207706.0,34.938,34.9536,34.9225,34.938,207706.0
2017-07-03 12:30:00,44.89,44.91,44.87,44.9,233197.0,34.938,34.9536,34.9225,34.9458,233197.0
2017-07-03 12:40:00,44.9,44.93,44.84,44.84,342704.0,34.9458,34.9692,34.8991,34.8991,342704.0
2017-07-03 12:50:00,44.84,44.89,44.77,44.77,524957.0,34.8991,34.938,34.8447,34.8447,524957.0
2017-07-05 09:30:00,44.79,44.88,44.75,44.85,534881.0,34.8602,34.9303,34.8291,34.9069,534881.0
2017-07-05 09:40:00,44.85,44.9,44.78,44.8,171318.0,34.9069,34.9458,34.8524,34.868,171318.0
2017-07-05 09:50:00,44.8,44.81,44.73,44.81,230237.0,34.868,34.8758,34.8135,34.8758,230237.0
2017-07-05 10:00:00,44.82,44.99,44.82,44.98,431281.0,34.8836,35.0159,34.8836,35.0081,431281.0
2017-07-05 10:10:00,44.98,44.98,44.87,44.87,139650.0,35.0081,35.0081,34.9225,34.9225,139650.0
2017-07-05 10:20:00,44.88,44.99,44.87,44.97,166591.0,34.9303,35.0159,34.9225,35.0003,166591.0
2017-07-05 10:30:00,44.97,44.97,44.89,44.89,89113.0,35.0003,35.0003,34.938,34.938,89113.0
2017-07-05 10:40:00,44.89,44.91,44.84,44.87,161994.0,34.938,34.9536,34.8991,34.9225,161994.0
2017-07-05 10:50:00,44.86,44.93,44.86,44.89,107582.0,34.9147,34.9692,34.9147,34.938,107582.0
2017-07-05 11:00:00,44.89,44.93,44.88,44.91,112074.0,34.938,34.9692,34.9303,34.9536,112074.0
2017-07-05 11:10:00,44.91,44.92,44.87,44.89,101723.0,34.9536,34.9614,34.9225,34.938,101723.0
2017-07-05 11:20:00,44.89,44.91,44.85,44.88,102969.0,34.938,34.9536,34.9069,34.9303,102969.0
2017-07-05 11:30:00,44.87,44.88,44.85,44.87,90523.0,34.9225,34.9303,34.9069,34.9225,90523.0
2017-07-05 11:40:00,44.87,44.88,44.81,44.82,139326.0,34.9225,34.9303,34.8758,34.8836,139326.0
2017-07-05 11:50:00,44.83,44.86,44.82,44.84,73882.0,34.8913,34.9147,34.8836,34.8991,73882.0
2017-07-05 12:00:00,44.85,44.86,44.79,44.8,79305.0,34.9069,34.9147,34.8602,34.868,79305.0
2017-07-05 12:10:00,44.8,44.83,44.78,44.82,49047.0,34.868,34.8913,34.8524,34.8836,49047.0
2017-07-05 12:20:00,44.82,44.84,44.79,44.8,87621.0,34.8836,34.8991,34.8602,34.868,87621.0
2017-07-05 12:30:00,44.8,44.8,44.75,44.77,93711.0,34.868,34.868,34.8291,34.8447,93711.0
2017-07-05 12:40:00,44.78,44.8,44.77,44.79,69554.0,34.8524,34.868,34.8447,34.8602,69554.0
2017-07-05 12:50:00,44.79,44.8,44.77,44.78,78739.0,34.8602,34.868,34.8447,34.8524,78739.0
2017-07-05 13:00:00,44.79,44.81,44.77,44.78,79297.0,34.8602,34.8758,34.8447,34.8524,79297.0
2017-07-05 13:10:00,44.77,44.79,44.75,44.76,99664.0,34.8447,34.8602,34.8291,34.8369,99664.0
2017-07-05 13:20:00,44.77,44.8,44.76,44.78,98098.0,34.8447,34.868,34.8369,34.8524,98098.0
2017-07-05 13:30:00,44.78,44.79,44.76,44.77,61268.0,34.8524,34.8602,34.8369,34.8447,61268.0
2017-07-05 13:40:00,44.76,44.77,44.74,44.75,65913.0,34.8369,34.8447,34.8213,34.8291,65913.0
2017-07-05 13:50:00,44.75,44.78,44.75,44.78,99804.0,34.8291,34.8524,34.8291,34.8524,99804.0
2017-07-05 14:00:00,44.77,44.8,44.73,44.76,123275.0,34.8447,34.868,34.8135,34.8369,123275.0
2017-07-05 14:10:00,44.75,44.78,44.73,44.76,110712.0,34.8291,34.8524,34.8135,34.8369,110712.0
2017-07-05 14:20:00,44.76,44.82,44.75,44.82,105500.0,34.8369,34.8836,34.8291,34.8836,105500.0
2017-07-05 14:30:00,44.82,44.82,44.77,44.79,74927.0,34.8836,34.8836,34.8447,34.8602,74927.0
2017-07-05 14:40:00,44.79,44.82,44.77,44.78,109484.0,34.8602,34.8836,34.8447,34.8524,109484.0
2017-07-05 14:50:00,44.78,44.79,44.75,44.77,74582.0,34.8524,34.8602,34.8291,34.8447,74582.0
2017-07-05 15:00:00,44.77,44.78,44.76,44.78,66513.0,34.8447,34.8524,34.8369,34.8524,66513.0
2017-07-05 15:10:00,44.78,44.79,44.76,44.79,79430.0,34.8524,34.8602,34.8369,34.8602,79430.0
2017-07-05 15:20:00,44.79,44.81,44.76,44.81,150011.0,34.8602,34.8758,34.8369,34.8758,150011.0
2017-07-05 15:30:00,44.8,44.81,44.79,44.8,140491.0,34.868,34.8758,34.8602,34.868,140491.0
2017-07-05 15:40:00,44.8,44.84,44.79,44.81,310539.0,34.868,34.8991,34.8602,34.8758,310539.0
2017-07-05 15:50:00,44.82,44.85,44.78,44.82,548248.0,34.8836,34.9069,34.8524,34.8836,548248.0
2017-07-06 09:30:00,44.72,44.85,44.7,44.83,504497.0,34.8057,34.9069,34.7902,34.8913,504497.0
2017-07-06 09:40:00,44.83,44.85,44.73,44.73,226158.0,34.8913,34.9069,34.8135,34.8135,226158.0
2017-07-06 09:50:00,44.73,44.75,44.54,44.61,550485.0,34.8135,34.8291,34.6656,34.7201,550485.0
2017-07-06 10:00:00,44.61,44.62,44.45,44.51,549354.0,34.7201,34.7279,34.5956,34.6423,549354.0
2017-07-06 10:10:00,44.52,44.53,44.42,44.45,320966.0,34.6501,34.6579,34.5722,34.5956,320966.0
2017-07-06 10:20:00,44.45,44.46,44.31,44.42,626257.0,34.5956,34.6034,34.4866,34.5722,626257.0
2017-07-06 10:30:00,44.41,44.47,44.41,44.44,164656.0,34.5645,34.6112,34.5645,34.5878,164656.0
2017-07-06 10:40:00,44.45,44.52,44.44,44.5,143259.0,34.5956,34.6501,34.5878,34.6345,143259.0
2017-07-06 10:50:00,44.5,44.51,44.42,44.43,120070.0,34.6345,34.6423,34.5722,34.58,120070.0
2017-07-06 11:00:00,44.43,44.43,44.37,44.39,235876.0,34.58,34.58,34.5333,34.5489,235876.0
2017-07-06 11:10:00,44.39,44.42,44.37,44.39,183971.0,34.5489,34.5722,34.5333,34.5489,183971.0
2017-07-06 11:20:00,44.39,44.48,44.39,44.47,146907.0,34.5489,34.6189,34.5489,34.6112,146907.0
2017-07-06 11:30:00,44.47,44.5,44.43,44.48,119050.0,34.6112,34.6345,34.58,34.6189,119050.0
2017-07-06 11:40:00,44.49,44.5,44.47,44.5,121627.0,34.6267,34.6345,34.6112,34.6345,121627.0
2017-07-06 11:50:00,44.5,44.5,44.45,44.46,190188.0,34.6345,34.6345,34.5956,34.6034,190188.0
2017-07-06 12:00:00,44.46,44.48,44.44,44.46,69241.0,34.6034,34.6189,34.5878,34.6034,69241.0
2017-07-06 12:10:00,44.47,44.47,44.42,44.43,87890.0,34.6112,34.6112,34.5722,34.58,87890.0
2017-07-06 12:20:00,44.43,44.44,44.38,44.39,111749.0,34.58,34.5878,34.5411,34.5489,111749.0
2017-07-06 12:30:00,44.39,44.44,44.38,44.41,102700.0,34.5489,34.5878,34.5411,34.5645,102700.0
2017-07-06 12:40:00,44.41,44.46,44.4,44.46,188127.0,34.5645,34.6034,34.5567,34.6034,188127.0
2017-07-06 12:50:00,44.45,44.46,44.39,44.39,136934.0,34.5956,34.6034,34.5489,34.5489,136934.0
2017-07-06 13:00:00,44.4,44.42,44.39,44.4,125127.0,34.5567,34.5722,34.5489,34.5567,125127.0
2017-07-06 13:10:00,44.41,44.41,44.37,44.37,183047.0,34.5645,34.5645,34.5333,34.5333,183047.0
2017-07-06 13:20:00,44.38,44.4,44.36,44.37,116347.0,34.5411,34.5567,34.5255,34.5333,116347.0
2017-07-06 13:30:00,44.38,44.38,44.33,44.34,156974.0,34.5411,34.5411,34.5022,34.51,156974.0
2017-07-06 13:40:00,44.33,44.34,44.29,44.32,247905.0,34.5022,34.51,34.4711,34.4944,247905.0
2017-07-06 13:50:00,44.32,44.38,44.31,44.38,159252.0,34.4944,34.5411,34.4866,34.5411,159252.0
2017-07-06 14:00:00,44.38,44.39,44.35,44.36,141524.0,34.5411,34.5489,34.5178,34.5255,141524.0
2017-07-06 14:10:00,44.37,44.39,44.34,44.37,228076.0,34.5333,34.5489,34.51,34.5333,228076.0
2017-07-06 14:20:00,44.37,44.4,44.35,44.39,194102.0,34.5333,34.5567,34.5178,34.5489,194102.0
2017-07-06 14:30:00,44.39,44.4,44.38,44.4,90175.0,34.5489,34.5567,34.5411,34.5567,90175.0
2017-07-06 14:40:00,44.4,44.44,44.39,44.42,110416.0,34.5567,34.5878,34.5489,34.5722,110416.0
2017-07-06 14:50:00,44.42,44.43,44.4,44.41,81810.0,34.5722,34.58,34.5567,34.5645,81810.0
2017-07-06 15:00:00,44.41,44.43,44.4,44.42,204148.0,34.5645,34.58,34.5567,34.5722,204148.0
2017-07-06 15:10:00,44.42,44.43,44.41,44.42,133328.0,34.5722,34.58,34.5645,34.5722,133328.0
2017-07-06 15:20:00,44.41,44.43,44.41,44.41,166742.0,34.5645,34.58,34.5645,34.5645,166742.0
2017-07-06 15:30:00,44.42,44.42,44.37,44.39,210262.0,34.5722,34.5722,34.5333,34.5489,210262.0
2017-07-06 15:40:00,44.39,44.43,44.36,44.41,312792.0,34.5489,34.58,34.5255,34.5645,312792.0
2017-07-06 15:50:00,44.41,44.48,44.39,44.42,1171218.0,34.5645,34.6189,34.5489,34.5722,1171218.0
2017-07-07 09:30:00,44.45,44.5,44.39,44.48,445365.0,34.5956,34.6345,34.5489,34.6189,445365.0
2017-07-07 09:40:00,44.48,44.49,44.34,44.37,214099.0,34.6189,34.6267,34.51,34.5333,214099.0
2017-07-07 09:50:00,44.37,44.43,44.34,44.43,269091.0,34.5333,34.58,34.51,34.58,269091.0
2017-07-07 10:00:00,44.43,44.47,44.4,44.43,149652.0,34.58,34.6112,34.5567,34.58,149652.0
2017-07-07 10:10:00,44.44,44.48,44.41,44.42,142607.0,34.5878,34.6189,34.5645,34.5722,142607.0
2017-07-07 10:20:00,44.42,44.5,44.41,44.49,110640.0,34.5722,34.6345,34.5645,34.6267,110640.0
2017-07-07 10:30:00,44.49,44.52,44.46,44.51,123331.0,34.6267,34.6501,34.6034,34.6423,123331.0
2017-07-07 10:40:00,44.5,44.52,44.46,44.48,118101.0,34.6345,34.6501,34.6034,34.6189,118101.0
2017-07-07 10:50:00,44.48,44.49,44.41,44.43,201754.0,34.6189,34.6267,34.5645,34.58,201754.0
2017-07-07 11:00:00,44.43,44.45,44.42,44.45,93899.0,34.58,34.5956,34.5722,34.5956,93899.0
2017-07-07 11:10:00,44.45,44.5,44.44,44.48,93221.0,34.5956,34.6345,34.5878,34.6189,93221.0
2017-07-07 11:20:00,44.47,44.52,44.46,44.5,139680.0,34.6112,34.6501,34.6034,34.6345,139680.0
2017-07-07 11:30:00,44.49,44.52,44.47,44.48,136185.0,34.6267,34.6501,34.6112,34.6189,136185.0
2017-07-07 11:40:00,44.48,44.49,44.42,44.44,118280.0,34.6189,34.6267,34.5722,34.5878,118280.0
2017-07-07 11:50:00,44.44,44.5,44.43,44.47,79256.0,34.5878,34.6345,34.58,34.6112,79256.0
2017-07-07 12:00:00,44.48,44.49,44.43,44.43,123738.0,34.6189,34.6267,34.58,34.58,123738.0
2017-07-07 12:10:00,44.44,44.45,44.42,44.45,81104.0,34.5878,34.5956,34.5722,34.5956,81104.0
2017-07-07 12:20:00,44.45,44.49,44.42,44.42,170513.0,34.5956,34.6267,34.5722,34.5722,170513.0
2017-07-07 12:30:00,44.42,44.43,44.4,44.42,186875.0,34.5722,34.58,34.5567,34.5722,186875.0
2017-07-07 12:40:00,44.43,44.48,44.42,44.43,107552.0,34.58,34.6189,34.5722,34.58,107552.0
2017-07-07 12:50:00,44.44,44.46,44.43,44.46,565538.0,34.5878,34.6034,34.58,34.6034,565538.0
2017-07-07 13:00:00,44.45,44.46,44.36,44.36,83553.0,34.5956,34.6034,34.5255,34.5255,83553.0
2017-07-07 13:10:00,44.36,44.37,44.31,44.31,97188.0,34.5255,34.5333,34.4866,34.4866,97188.0
2017-07-07 13:20:00,44.31,44.34,44.27,44.27,138580.0,34.4866,34.51,34.4555,34.4555,138580.0
2017-07-07 13:30:00,44.27,44.28,44.25,44.27,262251.0,34.4555,34.4633,34.4399,34.4555,262251.0
2017-07-07 13:40:00,44.27,44.27,44.24,44.25,161481.0,34.4555,34.4555,34.4321,34.4399,161481.0
2017-07-07 13:50:00,44.24,44.26,44.24,44.26,140036.0,34.4321,34.4477,34.4321,34.4477,140036.0
2017-07-07 14:00:00,44.26,44.33,44.25,44.3,154920.0,34.4477,34.5022,34.4399,34.4788,154920.0
2017-07-07 14:10:00,44.3,44.35,44.3,44.33,116688.0,34.4788,34.5178,34.4788,34.5022,116688.0
2017-07-07 14:20:00,44.34,44.34,44.31,44.34,125607.0,34.51,34.51,34.4866,34.51,125607.0
2017-07-07 14:30:00,44.33,44.35,44.33,44.34,150474.0,34.5022,34.5178,34.5022,34.51,150474.0
2017-07-07 14:40:00,44.34,44.37,44.34,44.35,94183.0,34.51,34.5333,34.51,34.5178,94183.0
2017-07-07 14:50:00,44.34,44.36,44.31,44.32,150124.0,34.51,34.5255,34.4866,34.4944,150124.0
2017-07-07 15:00:00,44.32,44.4,44.31,44.4,149267.0,34.4944,34.5567,34.4866,34.5567,149267.0
2017-07-07 15:10:00,44.4,44.43,44.38,44.41,163605.0,34.5567,34.58,34.5411,34.5645,163605.0
2017-07-07 15:20:00,44.41,44.45,44.4,44.41,163929.0,34.5645,34.5956,34.5567,34.5645,163929.0
2017-07-07 15:30:00,44.41,44.42,44.37,44.39,384912.0,34.5645,34.5722,34.5333,34.5489,384912.0
2017-07-07 15:40:00,44.39,44.43,44.38,44.41,303917.0,34.5489,34.58,34.5411,34.5645,303917.0
2017-07-07 15:50:00,44.41,44.42,44.36,44.38,1129926.0,34.5645,34.5722,34.5255,34.5411,1129926.0
2017-07-10 09:30:00,44.45,44.48,44.41,44.44,414066.0,34.5956,34.6189,34.5645,34.5878,414066.0
2017-07-10 09:40:00,44.44,44.46,44.39,44.43,333448.0,34.5878,34.6034,34.5489,34.58,333448.0
2017-07-10 09:50:00,44.43,44.46,44.39,44.41,293360.0,34.58,34.6034,34.5489,34.5645,293360.0
2017-07-10 10:00:00,44.41,44.52,44.41,44.52,457076.0,34.5645,34.6501,34.5645,34.6501,457076.0
2017-07-10 10:10:00,44.51,44.53,44.49,44.5,307923.0,34.6423,34.6579,34.6267,34.6345,307923.0
2017-07-10 10:20:00,44.5,44.53,44.47,44.53,237546.0,34.6345,34.6579,34.6112,34.6579,237546.0
2017-07-10 10:30:00,44.53,44.56,44.5,44.53,216631.0,34.6579,34.6812,34.6345,34.6579,216631.0
2017-07-10 10:40:00,44.53,44.57,44.52,44.56,313217.0,34.6579,34.689,34.6501,34.6812,313217.0
2017-07-10 10:50:00,44.57,44.58,44.51,44.55,206591.0,34.689,34.6968,34.6423,34.6734,206591.0
2017-07-10 11:00:00,44.55,44.57,44.5,44.51,229528.0,34.6734,34.689,34.6345,34.6423,229528.0
2017-07-10 11:10:00,44.51,44.52,44.48,44.51,128128.0,34.6423,34.6501,34.6189,34.6423,128128.0
2017-07-10 11:20:00,44.51,44.53,44.48,44.49,217540.0,34.6423,34.6579,34.6189,34.6267,217540.0
2017-07-10 11:30:00,44.49,44.51,44.48,44.49,104023.0,34.6267,34.6423,34.6189,34.6267,104023.0
2017-07-10 11:40:00,44.48,44.52,44.48,44.51,191585.0,34.6189,34.6501,34.6189,34.6423,191585.0
2017-07-10 11:50:00,44.5,44.51,44.46,44.48,147634.0,34.6345,34.6423,34.6034,34.6189,147634.0
2017-07-10 12:00:00,44.48,44.5,44.45,44.47,95841.0,34.6189,34.6345,34.5956,34.6112,95841.0
2017-07-10 12:10:00,44.47,44.48,44.42,44.45,128415.0,34.6112,34.6189,34.5722,34.5956,128415.0
2017-07-10 12:20:00,44.45,44.48,44.44,44.46,136726.0,34.5956,34.6189,34.5878,34.6034,136726.0
2017-07-10 12:30:00,44.46,44.47,44.43,44.47,119877.0,34.6034,34.6112,34.58,34.6112,119877.0
2017-07-10 12:40:00,44.47,44.47,44.37,44.39,103305.0,34.6112,34.6112,34.5333,34.5489,103305.0
2017-07-10 12:50:00,44.4,44.41,44.37,44.38,70957.0,34.5567,34.5645,34.5333,34.5411,70957.0
2017-07-10 13:00:00,44.39,44.42,44.38,44.4,75103.0,34.5489,34.5722,34.5411,34.5567,75103.0
2017-07-10 13:10:00,44.4,44.44,44.38,44.41,107050.0,34.5567,34.5878,34.5411,34.5645,107050.0
2017-07-10 13:20:00,44.41,44.45,44.38,44.45,136684.0,34.5645,34.5956,34.5411,34.5956,136684.0
2017-07-10 13:30:00,44.44,44.45,44.38,44.39,78397.0,34.5878,34.5956,34.5411,34.5489,78397.0
2017-07-10 13:40:00,44.39,44.39,44.34,44.36,180075.0,34.5489,34.5489,34.51,34.5255,180075.0
2017-07-10 13:50:00,44.35,44.42,44.35,44.37,251893.0,34.5178,34.5722,34.5178,34.5333,251893.0
2017-07-10 14:00:00,44.36,44.37,44.31,44.31,196267.0,34.5255,34.5333,34.4866,34.4866,196267.0
2017-07-10 14:10:00,44.31,44.32,44.23,44.23,183523.0,34.4866,34.4944,34.4244,34.4244,183523.0
2017-07-10 14:20:00,44.23,44.32,44.23,44.27,218737.0,34.4244,34.4944,34.4244,34.4555,218737.0
2017-07-10 14:30:00,44.27,44.28,44.24,44.26,156389.0,34.4555,34.4633,34.4321,34.4477,156389.0
2017-07-10 14:40:00,44.26,44.35,44.26,44.35,136802.0,34.4477,34.5178,34.4477,34.5178,136802.0
2017-07-10 14:50:00,44.34,44.4,44.34,44.4,117609.0,34.51,34.5567,34.51,34.5567,117609.0
2017-07-10 15:00:00,44.4,44.4,44.37,44.39,142040.0,34.5567,34.5567,34.5333,34.5489,142040.0
2017-07-10 15:10:00,44.39,44.4,44.36,44.37,186424.0,34.5489,34.5567,34.5255,34.5333,186424.0
2017-07-10 15:20:00,44.37,44.4,44.35,44.4,162888.0,34.5333,34.5567,34.5178,34.5567,162888.0
2017-07-10 15:30:00,44.4,44.42,44.38,44.4,208595.0,34.5567,34.5722,34.5411,34.5567,208595.0
2017-07-10 15:40:00,44.4,44.43,44.38,44.38,336788.0,34.5567,34.58,34.5411,34.5411,336788.0
2017-07-10 15:50:00,44.38,44.44,44.34,44.41,906947.0,34.5411,34.5878,34.51,34.5645,906947.0
2017-07-11 09:30:00,44.32,44.39,44.25,44.31,777523.0,34.4944,34.5489,34.4399,34.4866,777523.0
2017-07-11 09:40:00,44.32,44.4,44.29,44.39,536340.0,34.4944,34.5567,34.4711,34.5489,536340.0
2017-07-11 09:50:00,44.38,44.46,44.37,44.41,366204.0,34.5411,34.6034,34.5333,34.5645,366204.0
2017-07-11 10:00:00,44.41,44.44,44.37,44.42,280804.0,34.5645,34.5878,34.5333,34.5722,280804.0
2017-07-11 10:10:00,44.41,44.42,44.34,44.38,217498.0,34.5645,34.5722,34.51,34.5411,217498.0
2017-07-11 10:20:00,44.39,44.41,44.33,44.37,276564.0,34.5489,34.5645,34.5022,34.5333,276564.0
2017-07-11 10:30:00,44.37,44.37,44.29,44.3,187722.0,34.5333,34.5333,34.4711,34.4788,187722.0
2017-07-11 10:40:00,44.3,44.34,44.29,44.3,341093.0,34.4788,34.51,34.4711,34.4788,341093.0
2017-07-11 10:50:00,44.3,44.33,44.29,44.31,183879.0,34.4788,34.5022,34.4711,34.4866,183879.0
2017-07-11 11:00:00,44.32,44.34,44.3,44.32,142989.0,34.4944,34.51,34.4788,34.4944,142989.0
2017-07-11 11:10:00,44.31,44.32,44.25,44.28,143411.0,34.4866,34.4944,34.4399,34.4633,143411.0
2017-07-11 11:20:00,44.27,44.32,44.15,44.25,364120.0,34.4555,34.4944,34.3621,34.4399,364120.0
2017-07-11 11:30:00,44.24,44.31,44.23,44.3,159003.0,34.4321,34.4866,34.4244,34.4788,159003.0
2017-07-11 11:40:00,44.3,44.31,44.26,44.27,149227.0,34.4788,34.4866,34.4477,34.4555,149227.0
2017-07-11 11:50:00,44.28,44.31,44.27,44.29,145881.0,34.4633,34.4866,34.4555,34.4711,145881.0
2017-07-11 12:00:00,44.29,44.33,44.28,44.3,85558.0,34.4711,34.5022,34.4633,34.4788,85558.0
2017-07-11 12:10:00,44.3,44.3,44.27,44.27,93544.0,34.4788,34.4788,34.4555,34.4555,93544.0
2017-07-11 12:20:00,44.27,44.27,44.25,44.25,104309.0,34.4555,34.4555,34.4399,34.4399,104309.0
2017-07-11 12:30:00,44.26,44.27,44.24,44.26,75446.0,34.4477,34.4555,34.4321,34.4477,75446.0
2017-07-11 12:40:00,44.26,44.33,44.25,44.32,162303.0,34.4477,34.5022,34.4399,34.4944,162303.0
2017-07-11 12:50:00,44.32,44.37,44.32,44.34,91752.0,34.4944,34.5333,34.4944,34.51,91752.0
2017-07-11 13:00:00,44.33,44.35,44.32,44.34,59621.0,34.5022,34.5178,34.4944,34.51,59621.0
2017-07-11 13:10:00,44.34,44.35,44.32,44.34,72917.0,34.51,34.5178,34.4944,34.51,72917.0
2017-07-11 13:20:00,44.34,44.34,44.29,44.3,85887.0,34.51,34.51,34.4711,34.4788,85887.0
2017-07-11 13:30:00,44.3,44.31,44.27,44.28,104626.0,34.4788,34.4866,34.4555,34.4633,104626.0
2017-07-11 13:40:00,44.28,44.39,44.27,44.37,170604.0,34.4633,34.5489,34.4555,34.5333,170604.0
2017-07-11 13:50:00,44.38,44.4,44.34,44.4,188008.0,34.5411,34.5567,34.51,34.5567,188008.0
2017-07-11 14:00:00,44.4,44.44,44.39,44.43,152654.0,34.5567,34.5878,34.5489,34.58,152654.0
2017-07-11 14:10:00,44.43,44.43,44.37,44.38,108898.0,34.58,34.58,34.5333,34.5411,108898.0
2017-07-11 14:20:00,44.38,44.43,44.38,44.41,99075.0,34.5411,34.58,34.5411,34.5645,99075.0
2017-07-11 14:30:00,44.41,44.42,44.38,44.4,59478.0,34.5645,34.5722,34.5411,34.5567,59478.0
2017-07-11 14:40:00,44.41,44.41,44.37,44.37,97581.0,34.5645,34.5645,34.5333,34.5333,97581.0
2017-07-11 14:50:00,44.38,44.39,44.35,44.37,125377.0,34.5411,34.5489,34.5178,34.5333,125377.0
2017-07-11 15:00:00,44.37,44.4,44.36,44.4,116449.0,34.5333,34.5567,34.5255,34.5567,116449.0
2017-07-11 15:10:00,44.39,44.43,44.39,44.43,154448.0,34.5489,34.58,34.5489,34.58,154448.0
2017-07-11 15:20:00,44.42,44.45,44.41,44.45,192300.0,34.5722,34.5956,34.5645,34.5956,192300.0
2017-07-11 15:30:00,44.45,44.48,44.38,44.39,229554.0,34.5956,34.6189,34.5411,34.5489,229554.0
2017-07-11 15:40:00,44.38,44.39,44.32,44.33,551117.0,34.5411,34.5489,34.4944,34.5022,551117.0
2017-07-11 15:50:00,44.33,44.37,44.32,44.33,594561.0,34.5022,34.5333,34.4944,34.5022,594561.0
2017-07-12 09:30:00,44.59,44.7,44.57,44.69,358452.0,34.7046,34.7902,34.689,34.7824,358452.0
2017-07-12 09:40:00,44.69,44.75,44.64,44.75,171603.0,34.7824,34.8291,34.7435,34.8291,171603.0
2017-07-12 09:50:00,44.75,44.77,44.65,44.67,239069.0,34.8291,34.8447,34.7513,34.7668,239069.0
2017-07-12 10:00:00,44.68,44.69,44.59,44.62,231482.0,34.7746,34.7824,34.7046,34.7279,231482.0
2017-07-12 10:10:00,44.62,44.63,44.57,44.6,240193.0,34.7279,34.7357,34.689,34.7123,240193.0
2017-07-12 10:20:00,44.6,44.65,44.59,44.6,165933.0,34.7123,34.7513,34.7046,34.7123,165933.0
2017-07-12 10:30:00,44.61,44.63,44.56,44.61,178277.0,34.7201,34.7357,34.6812,34.7201,178277.0
2017-07-12 10:40:00,44.61,44.65,44.59,44.65,249361.0,34.7201,34.7513,34.7046,34.7513,249361.0
2017-07-12 10:50:00,44.65,44.66,44.58,44.59,222961.0,34.7513,34.759,34.6968,34.7046,222961.0
2017-07-12 11:00:00,44.59,44.62,44.57,44.57,123823.0,34.7046,34.7279,34.689,34.689,123823.0
2017-07-12 11:10:00,44.58,44.58,44.49,44.5,162509.0,34.6968,34.6968,34.6267,34.6345,162509.0
2017-07-12 11:20:00,44.5,44.53,44.46,44.47,120331.0,34.6345,34.6579,34.6034,34.6112,120331.0
2017-07-12 11:30:00,44.46,44.47,44.44,44.45,170535.0,34.6034,34.6112,34.5878,34.5956,170535.0
2017-07-12 11:40:00,44.46,44.48,44.44,44.46,154002.0,34.6034,34.6189,34.5878,34.6034,154002.0
2017-07-12 11:50:00,44.47,44.49,44.44,44.48,194360.0,34.6112,34.6267,34.5878,34.6189,194360.0
2017-07-12 12:00:00,44.48,44.5,44.47,44.49,126419.0,34.6189,34.6345,34.6112,34.6267,126419.0
2017-07-12 12:10:00,44.5,44.51,44.46,44.49,87733.0,34.6345,34.6423,34.6034,34.6267,87733.0
2017-07-12 12:20:00,44.5,44.51,44.46,44.47,73473.0,34.6345,34.6423,34.6034,34.6112,73473.0
2017-07-12 12:30:00,44.48,44.49,44.44,44.47,66928.0,34.6189,34.6267,34.5878,34.6112,66928.0
2017-07-12 12:40:00,44.48,44.49,44.46,44.49,71277.0,34.6189,34.6267,34.6034,34.6267,71277.0
2017-07-12 12:50:00,44.48,44.5,44.47,44.49,122259.0,34.6189,34.6345,34.6112,34.6267,122259.0
2017-07-12 13:00:00,44.49,44.5,44.47,44.48,72326.0,34.6267,34.6345,34.6112,34.6189,72326.0
2017-07-12 13:10:00,44.49,44.52,44.47,44.5,70990.0,34.6267,34.6501,34.6112,34.6345,70990.0
2017-07-12 13:20:00,44.51,44.52,44.48,44.51,66639.0,34.6423,34.6501,34.6189,34.6423,66639.0
2017-07-12 13:30:00,44.51,44.54,44.5,44.51,77790.0,34.6423,34.6656,34.6345,34.6423,77790.0
2017-07-12 13:40:00,44.51,44.53,44.49,44.53,82755.0,34.6423,34.6579,34.6267,34.6579,82755.0
2017-07-12 13:50:00,44.52,44.56,44.52,44.55,64481.0,34.6501,34.6812,34.6501,34.6734,64481.0
2017-07-12 14:00:00,44.55,44.56,44.52,44.53,154543.0,34.6734,34.6812,34.6501,34.6579,154543.0
2017-07-12 14:10:00,44.53,44.55,44.51,44.54,88260.0,34.6579,34.6734,34.6423,34.6656,88260.0
2017-07-12 14:20:00,44.54,44.55,44.51,44.55,97965.0,34.6656,34.6734,34.6423,34.6734,97965.0
2017-07-12 14:30:00,44.55,44.56,44.51,44.51,92899.0,34.6734,34.6812,34.6423,34.6423,92899.0
2017-07-12 14:40:00,44.52,44.52,44.5,44.5,65852.0,34.6501,34.6501,34.6345,34.6345,65852.0
2017-07-12 14:50:00,44.51,44.52,44.49,44.51,98620.0,34.6423,34.6501,34.6267,34.6423,98620.0
2017-07-12 15:00:00,44.51,44.54,44.5,44.52,134098.0,34.6423,34.6656,34.6345,34.6501,134098.0
2017-07-12 15:10:00,44.52,44.53,44.49,44.5,137729.0,34.6501,34.6579,34.6267,34.6345,137729.0
2017-07-12 15:20:00,44.5,44.52,44.48,44.5,158583.0,34.6345,34.6501,34.6189,34.6345,158583.0
2017-07-12 15:30:00,44.49,44.52,44.48,44.49,158265.0,34.6267,34.6501,34.6189,34.6267,158265.0
2017-07-12 15:40:00,44.5,44.53,44.49,44.5,271026.0,34.6345,34.6579,34.6267,34.6345,271026.0
2017-07-12 15:50:00,44.5,44.52,44.48,44.5,643024.0,34.6345,34.6501,34.6189,34.6345,643024.0
2017-07-13 09:30:00,44.49,44.5,44.41,44.45,304785.0,34.6267,34.6345,34.5645,34.5956,304785.0
2017-07-13 09:40:00,44.45,44.49,44.43,44.45,167117.0,34.5956,34.6267,34.58,34.5956,167117.0
2017-07-13 09:50:00,44.45,44.46,44.38,44.4,101544.0,34.5956,34.6034,34.5411,34.5567,101544.0
2017-07-13 10:00:00,44.4,44.46,44.39,44.44,308815.0,34.5567,34.6034,34.5489,34.5878,308815.0
2017-07-13 10:10:00,44.45,44.48,44.44,44.44,106681.0,34.5956,34.6189,34.5878,34.5878,106681.0
2017-07-13 10:20:00,44.45,44.47,44.38,44.42,108321.0,34.5956,34.6112,34.5411,34.5722,108321.0
2017-07-13 10:30:00,44.41,44.44,44.39,44.42,63509.0,34.5645,34.5878,34.5489,34.5722,63509.0
2017-07-13 10:40:00,44.43,44.45,44.4,44.4,76115.0,34.58,34.5956,34.5567,34.5567,76115.0
2017-07-13 10:50:00,44.4,44.43,44.37,44.41,154479.0,34.5567,34.58,34.5333,34.5645,154479.0
2017-07-13 11:00:00,44.41,44.45,44.4,44.45,87978.0,34.5645,34.5956,34.5567,34.5956,87978.0
2017-07-13 11:10:00,44.45,44.47,44.43,44.47,84886.0,34.5956,34.6112,34.58,34.6112,84886.0
2017-07-13 11:20:00,44.47,44.48,44.41,44.42,129500.0,34.6112,34.6189,34.5645,34.5722,129500.0
2017-07-13 11:30:00,44.42,44.44,44.42,44.44,62244.0,34.5722,34.5878,34.5722,34.5878,62244.0
2017-07-13 11:40:00,44.44,44.47,44.43,44.47,81508.0,34.5878,34.6112,34.58,34.6112,81508.0
2017-07-13 11:50:00,44.46,44.49,44.46,44.47,73935.0,34.6034,34.6267,34.6034,34.6112,73935.0
2017-07-13 12:00:00,44.47,44.49,44.46,44.47,53882.0,34.6112,34.6267,34.6034,34.6112,53882.0
2017-07-13 12:10:00,44.48,44.49,44.47,44.49,44596.0,34.6189,34.6267,34.6112,34.6267,44596.0
2017-07-13 12:20:00,44.49,44.51,44.45,44.47,66173.0,34.6267,34.6423,34.5956,34.6112,66173.0
2017-07-13 12:30:00,44.46,44.48,44.44,44.48,30790.0,34.6034,34.6189,34.5878,34.6189,30790.0
2017-07-13 12:40:00,44.48,44.48,44.44,44.47,51681.0,34.6189,34.6189,34.5878,34.6112,51681.0
2017-07-13 12:50:00,44.47,44.47,44.43,44.46,162893.0,34.6112,34.6112,34.58,34.6034,162893.0
2017-07-13 13:00:00,44.46,44.47,44.44,44.47,177274.0,34.6034,34.6112,34.5878,34.6112,177274.0
2017-07-13 13:10:00,44.47,44.51,44.46,44.51,72110.0,34.6112,34.6423,34.6034,34.6423,72110.0
2017-07-13 13:20:00,44.51,44.51,44.46,44.49,66240.0,34.6423,34.6423,34.6034,34.6267,66240.0
2017-07-13 13:30:00,44.48,44.51,44.47,44.51,83827.0,34.6189,34.6423,34.6112,34.6423,83827.0
2017-07-13 13:40:00,44.51,44.53,44.49,44.5,49835.0,34.6423,34.6579,34.6267,34.6345,49835.0
2017-07-13 13:50:00,44.5,44.52,44.49,44.51,67511.0,34.6345,34.6501,34.6267,34.6423,67511.0
2017-07-13 14:00:00,44.52,44.52,44.48,44.49,60726.0,34.6501,34.6501,34.6189,34.6267,60726.0
2017-07-13 14:10:00,44.49,44.51,44.46,44.46,81542.0,34.6267,34.6423,34.6034,34.6034,81542.0
2017-07-13 14:20:00,44.46,44.49,44.45,44.47,52333.0,34.6034,34.6267,34.5956,34.6112,52333.0
2017-07-13 14:30:00,44.47,44.48,44.45,44.46,69438.0,34.6112,34.6189,34.5956,34.6034,69438.0
2017-07-13 14:40:00,44.45,44.47,44.44,44.45,73767.0,34.5956,34.6112,34.5878,34.5956,73767.0
2017-07-13 14:50:00,44.46,44.47,44.42,44.42,94283.0,34.6034,34.6112,34.5722,34.5722,94283.0
2017-07-13 15:00:00,44.42,44.43,44.39,44.43,148068.0,34.5722,34.58,34.5489,34.58,148068.0
2017-07-13 15:10:00,44.43,44.43,44.4,44.42,129360.0,34.58,34.58,34.5567,34.5722,129360.0
2017-07-13 15:20:00,44.42,44.44,44.42,44.44,76045.0,34.5722,34.5878,34.5722,34.5878,76045.0
2017-07-13 15:30:00,44.44,44.44,44.4,44.42,131096.0,34.5878,34.5878,34.5567,34.5722,131096.0
2017-07-13 15:40:00,44.42,44.47,44.41,44.44,215985.0,34.5722,34.6112,34.5645,34.5878,215985.0
2017-07-13 15:50:00,44.45,44.48,44.43,44.44,509192.0,34.5956,34.6189,34.58,34.5878,509192.0
2017-07-14 09:30:00,44.52,44.63,44.52,44.54,298419.0,34.6501,34.7357,34.6501,34.6656,298419.0
2017-07-14 09:40:00,44.53,44.61,44.52,44.55,274668.0,34.6579,34.7201,34.6501,34.6734,274668.0
2017-07-14 09:50:00,44.55,44.59,44.51,44.55,144688.0,34.6734,34.7046,34.6423,34.6734,144688.0
2017-07-14 10:00:00,44.55,44.58,44.49,44.52,165707.0,34.6734,34.6968,34.6267,34.6501,165707.0
2017-07-14 10:10:00,44.52,44.61,44.52,44.61,97811.0,34.6501,34.7201,34.6501,34.7201,97811.0
2017-07-14 10:20:00,44.61,44.62,44.57,44.58,85026.0,34.7201,34.7279,34.689,34.6968,85026.0
2017-07-14 10:30:00,44.58,44.63,44.56,44.61,64083.0,34.6968,34.7357,34.6812,34.7201,64083.0
2017-07-14 10:40:00,44.61,44.63,44.57,44.63,66824.0,34.7201,34.7357,34.689,34.7357,66824.0
2017-07-14 10:50:00,44.63,44.65,44.6,44.61,120155.0,34.7357,34.7513,34.7123,34.7201,120155.0
2017-07-14 11:00:00,44.61,44.61,44.54,44.58,115712.0,34.7201,34.7201,34.6656,34.6968,115712.0
2017-07-14 11:10:00,44.58,44.61,44.56,44.59,157257.0,34.6968,34.7201,34.6812,34.7046,157257.0
2017-07-14 11:20:00,44.59,44.61,44.58,44.6,137823.0,34.7046,34.7201,34.6968,34.7123,137823.0
2017-07-14 11:30:00,44.59,44.62,44.59,44.62,83812.0,34.7046,34.7279,34.7046,34.7279,83812.0
2017-07-14 11:40:00,44.62,44.64,44.6,44.63,87326.0,34.7279,34.7435,34.7123,34.7357,87326.0
2017-07-14 11:50:00,44.63,44.64,44.62,44.63,73215.0,34.7357,34.7435,34.7279,34.7357,73215.0
2017-07-14 12:00:00,44.63,44.65,44.61,44.64,99446.0,34.7357,34.7513,34.7201,34.7435,99446.0
2017-07-14 12:10:00,44.64,44.67,44.63,44.65,111025.0,34.7435,34.7668,34.7357,34.7513,111025.0
2017-07-14 12:20:00,44.65,44.66,44.64,44.65,44953.0,34.7513,34.759,34.7435,34.7513,44953.0
2017-07-14 12:30:00,44.66,44.68,44.63,44.67,75320.0,34.759,34.7746,34.7357,34.7668,75320.0
2017-07-14 12:40:00,44.68,44.68,44.64,44.65,43528.0,34.7746,34.7746,34.7435,34.7513,43528.0
2017-07-14 12:50:00,44.65,44.7,44.65,44.66,65297.0,34.7513,34.7902,34.7513,34.759,65297.0
2017-07-14 13:00:00,44.66,44.69,44.65,44.69,83194.0,34.759,34.7824,34.7513,34.7824,83194.0
2017-07-14 13:10:00,44.69,44.71,44.68,44.71,43388.0,34.7824,34.798,34.7746,34.798,43388.0
2017-07-14 13:20:00,44.71,44.72,44.69,44.7,69274.0,34.798,34.8057,34.7824,34.7902,69274.0
2017-07-14 13:30:00,44.7,44.71,44.68,44.69,64096.0,34.7902,34.798,34.7746,34.7824,64096.0
2017-07-14 13:40:00,44.69,44.7,44.67,44.69,65779.0,34.7824,34.7902,34.7668,34.7824,65779.0
2017-07-14 13:50:00,44.69,44.7,44.66,44.66,112856.0,34.7824,34.7902,34.759,34.759,112856.0
2017-07-14 14:00:00,44.66,44.69,44.65,44.66,275920.0,34.759,34.7824,34.7513,34.759,275920.0
2017-07-14 14:10:00,44.66,44.7,44.65,44.69,85875.0,34.759,34.7902,34.7513,34.7824,85875.0
2017-07-14 14:20:00,44.69,44.69,44.65,44.69,93863.0,34.7824,34.7824,34.7513,34.7824,93863.0
2017-07-14 14:30:00,44.69,44.69,44.65,44.68,66663.0,34.7824,34.7824,34.7513,34.7746,66663.0
2017-07-14 14:40:00,44.68,44.68,44.64,44.64,50212.0,34.7746,34.7746,34.7435,34.7435,50212.0
2017-07-14 14:50:00,44.64,44.65,44.62,44.62,59266.0,34.7435,34.7513,34.7279,34.7279,59266.0
2017-07-14 15:00:00,44.62,44.65,44.62,44.64,117836.0,34.7279,34.7513,34.7279,34.7435,117836.0
2017-07-14 15:10:00,44.63,44.66,44.63,44.66,195446.0,34.7357,34.759,34.7357,34.759,195446.0
2017-07-14 15:20:00,44.66,44.69,44.65,44.68,86103.0,34.759,34.7824,34.7513,34.7746,86103.0
2017-07-14 15:30:00,44.69,44.69,44.67,44.69,153265.0,34.7824,34.7824,34.7668,34.7824,153265.0
2017-07-14 15:40:00,44.68,44.72,44.68,44.68,332137.0,34.7746,34.8057,34.7746,34.7746,332137.0
2017-07-14 15:50:00,44.68,44.68,44.61,44.66,830991.0,34.7746,34.7746,34.7201,34.759,830991.0
2017-07-17 09:30:00,44.66,44.71,44.62,44.69,343891.0,34.759,34.798,34.7279,34.7824,343891.0
2017-07-17 09:40:00,44.69,44.69,44.61,44.65,335573.0,34.7824,34.7824,34.7201,34.7513,335573.0
2017-07-17 09:50:00,44.65,44.68,44.63,44.66,244002.0,34.7513,34.7746,34.7357,34.759,244002.0
2017-07-17 10:00:00,44.66,44.74,44.61,44.71,430762.0,34.759,34.8213,34.7201,34.798,430762.0
2017-07-17 10:10:00,44.71,44.78,44.71,44.77,167124.0,34.798,34.8524,34.798,34.8447,167124.0
2017-07-17 10:20:00,44.76,44.77,44.7,44.73,214276.0,34.8369,34.8447,34.7902,34.8135,214276.0
2017-07-17 10:30:00,44.74,44.75,44.69,44.72,152670.0,34.8213,34.8291,34.7824,34.8057,152670.0
2017-07-17 10:40:00,44.72,44.78,44.71,44.78,111897.0,34.8057,34.8524,34.798,34.8524,111897.0
2017-07-17 10:50:00,44.77,44.77,44.73,44.76,117894.0,34.8447,34.8447,34.8135,34.8369,117894.0
2017-07-17 11:00:00,44.76,44.77,44.73,44.74,97954.0,34.8369,34.8447,34.8135,34.8213,97954.0
2017-07-17 11:10:00,44.75,44.75,44.72,44.72,53750.0,34.8291,34.8291,34.8057,34.8057,53750.0
2017-07-17 11:20:00,44.72,44.76,44.71,44.73,108835.0,34.8057,34.8369,34.798,34.8135,108835.0
2017-07-17 11:30:00,44.73,44.74,44.69,44.71,77312.0,34.8135,34.8213,34.7824,34.798,77312.0
2017-07-17 11:40:00,44.7,44.72,44.68,44.71,87213.0,34.7902,34.8057,34.7746,34.798,87213.0
2017-07-17 11:50:00,44.72,44.76,44.71,44.76,120324.0,34.8057,34.8369,34.798,34.8369,120324.0
2017-07-17 12:00:00,44.76,44.79,44.75,44.77,86146.0,34.8369,34.8602,34.8291,34.8447,86146.0
2017-07-17 12:10:00,44.77,44.78,44.76,44.78,99851.0,34.8447,34.8524,34.8369,34.8524,99851.0
2017-07-17 12:20:00,44.78,44.78,44.76,44.77,47602.0,34.8524,34.8524,34.8369,34.8447,47602.0
2017-07-17 12:30:00,44.77,44.77,44.74,44.74,50353.0,34.8447,34.8447,34.8213,34.8213,50353.0
2017-07-17 12:40:00,44.75,44.76,44.74,44.75,56954.0,34.8291,34.8369,34.8213,34.8291,56954.0
2017-07-17 12:50:00,44.75,44.79,44.75,44.77,115234.0,34.8291,34.8602,34.8291,34.8447,115234.0
2017-07-17 13:00:00,44.76,44.78,44.72,44.74,163846.0,34.8369,34.8524,34.8057,34.8213,163846.0
2017-07-17 13:10:00,44.73,44.74,44.7,44.72,103333.0,34.8135,34.8213,34.7902,34.8057,103333.0
2017-07-17 13:20:00,44.72,44.72,44.67,44.67,146632.0,34.8057,34.8057,34.7668,34.7668,146632.0
2017-07-17 13:30:00,44.68,44.74,44.67,44.73,208019.0,34.7746,34.8213,34.7668,34.8135,208019.0
2017-07-17 13:40:00,44.72,44.73,44.71,44.72,92322.0,34.8057,34.8135,34.798,34.8057,92322.0
2017-07-17 13:50:00,44.72,44.74,44.72,44.73,66840.0,34.8057,34.8213,34.8057,34.8135,66840.0
2017-07-17 14:00:00,44.73,44.76,44.73,44.75,60201.0,34.8135,34.8369,34.8135,34.8291,60201.0
2017-07-17 14:10:00,44.76,44.77,44.75,44.77,72582.0,34.8369,34.8447,34.8291,34.8447,72582.0
2017-07-17 14:20:00,44.76,44.77,44.73,44.75,79666.0,34.8369,34.8447,34.8135,34.8291,79666.0
2017-07-17 14:30:00,44.75,44.75,44.7,44.72,84869.0,34.8291,34.8291,34.7902,34.8057,84869.0
2017-07-17 14:40:00,44.72,44.72,44.68,44.7,84584.0,34.8057,34.8057,34.7746,34.7902,84584.0
2017-07-17 14:50:00,44.7,44.7,44.67,44.68,71319.0,34.7902,34.7902,34.7668,34.7746,71319.0
2017-07-17 15:00:00,44.69,44.69,44.66,44.68,216304.0,34.7824,34.7824,34.759,34.7746,216304.0
2017-07-17 15:10:00,44.68,44.69,44.65,44.67,167541.0,34.7746,34.7824,34.7513,34.7668,167541.0
2017-07-17 15:20:00,44.67,44.71,44.65,44.71,145026.0,34.7668,34.798,34.7513,34.798,145026.0
2017-07-17 15:30:00,44.71,44.72,44.69,44.72,184557.0,34.798,34.8057,34.7824,34.8057,184557.0
2017-07-17 15:40:00,44.72,44.72,44.69,44.71,299315.0,34.8057,34.8057,34.7824,34.798,299315.0
2017-07-17 15:50:00,44.72,44.74,44.7,44.71,461007.0,34.8057,34.8213,34.7902,34.798,461007.0
2017-07-18 09:30:00,44.78,44.78,44.63,44.71,398607.0,34.8524,34.8524,34.7357,34.798,398607.0
2017-07-18 09:40:00,44.71,44.73,44.67,44.67,147190.0,34.798,34.8135,34.7668,34.7668,147190.0
2017-07-18 09:50:00,44.68,44.73,44.67,44.69,110819.0,34.7746,34.8135,34.7668,34.7824,110819.0
2017-07-18 10:00:00,44.7,44.71,44.66,44.68,145257.0,34.7902,34.798,34.759,34.7746,145257.0
2017-07-18 10:10:00,44.68,44.75,44.68,44.7,117667.0,34.7746,34.8291,34.7746,34.7902,117667.0
2017-07-18 10:20:00,44.7,44.72,44.68,44.7,112142.0,34.7902,34.8057,34.7746,34.7902,112142.0
2017-07-18 10:30:00,44.7,44.71,44.68,44.69,81799.0,34.7902,34.798,34.7746,34.7824,81799.0
2017-07-18 10:40:00,44.68,44.7,44.61,44.64,143875.0,34.7746,34.7902,34.7201,34.7435,143875.0
2017-07-18 10:50:00,44.63,44.71,44.63,44.71,104811.0,34.7357,34.798,34.7357,34.798,104811.0
2017-07-18 11:00:00,44.7,44.75,44.69,44.72,105914.0,34.7902,34.8291,34.7824,34.8057,105914.0
2017-07-18 11:10:00,44.71,44.77,44.7,44.76,88694.0,34.798,34.8447,34.7902,34.8369,88694.0
2017-07-18 11:20:00,44.76,44.79,44.75,44.75,214711.0,34.8369,34.8602,34.8291,34.8291,214711.0
2017-07-18 11:30:00,44.76,44.79,44.74,44.75,110161.0,34.8369,34.8602,34.8213,34.8291,110161.0
2017-07-18 11:40:00,44.74,44.75,44.71,44.75,119308.0,34.8213,34.8291,34.798,34.8291,119308.0
2017-07-18 11:50:00,44.75,44.79,44.74,44.79,91276.0,34.8291,34.8602,34.8213,34.8602,91276.0
2017-07-18 12:00:00,44.79,44.81,44.78,44.8,134996.0,34.8602,34.8758,34.8524,34.868,134996.0
2017-07-18 12:10:00,44.79,44.8,44.77,44.78,175409.0,34.8602,34.868,34.8447,34.8524,175409.0
2017-07-18 12:20:00,44.78,44.84,44.78,44.83,160894.0,34.8524,34.8991,34.8524,34.8913,160894.0
2017-07-18 12:30:00,44.83,44.85,44.82,44.82,97094.0,34.8913,34.9069,34.8836,34.8836,97094.0
2017-07-18 12:40:00,44.82,44.83,44.79,44.79,112412.0,34.8836,34.8913,34.8602,34.8602,112412.0
2017-07-18 12:50:00,44.8,44.82,44.77,44.77,71786.0,34.868,34.8836,34.8447,34.8447,71786.0
2017-07-18 13:00:00,44.78,44.8,44.77,44.8,68557.0,34.8524,34.868,34.8447,34.868,68557.0
2017-07-18 13:10:00,44.8,44.81,44.78,44.8,102236.0,34.868,34.8758,34.8524,34.868,102236.0
2017-07-18 13:20:00,44.79,44.81,44.78,44.79,146709.0,34.8602,34.8758,34.8524,34.8602,146709.0
2017-07-18 13:30:00,44.79,44.79,44.76,44.77,113921.0,34.8602,34.8602,34.8369,34.8447,113921.0
2017-07-18 13:40:00,44.77,44.79,44.76,44.76,179158.0,34.8447,34.8602,34.8369,34.8369,179158.0
2017-07-18 13:50:00,44.76,44.77,44.73,44.73,109403.0,34.8369,34.8447,34.8135,34.8135,109403.0
2017-07-18 14:00:00,44.73,44.74,44.7,44.71,128517.0,34.8135,34.8213,34.7902,34.798,128517.0
2017-07-18 14:10:00,44.7,44.73,44.68,44.68,156099.0,34.7902,34.8135,34.7746,34.7746,156099.0
2017-07-18 14:20:00,44.68,44.7,44.67,44.69,164839.0,34.7746,34.7902,34.7668,34.7824,164839.0
2017-07-18 14:30:00,44.69,44.72,44.68,44.72,102160.0,34.7824,34.8057,34.7746,34.8057,102160.0
2017-07-18 14:40:00,44.72,44.72,44.69,44.71,541442.0,34.8057,34.8057,34.7824,34.798,541442.0
2017-07-18 14:50:00,44.7,44.72,44.7,44.72,89698.0,34.7902,34.8057,34.7902,34.8057,89698.0
2017-07-18 15:00:00,44.72,44.72,44.69,44.69,198947.0,34.8057,34.8057,34.7824,34.7824,198947.0
2017-07-18 15:10:00,44.69,44.7,44.69,44.7,136611.0,34.7824,34.7902,34.7824,34.7902,136611.0
2017-07-18 15:20:00,44.7,44.7,44.65,44.68,211708.0,34.7902,34.7902,34.7513,34.7746,211708.0
2017-07-18 15:30:00,44.68,44.68,44.66,44.66,166884.0,34.7746,34.7746,34.759,34.759,166884.0
2017-07-18 15:40:00,44.66,44.71,44.66,44.69,294351.0,34.759,34.798,34.759,34.7824,294351.0
2017-07-18 15:50:00,44.69,44.7,44.67,44.68,630386.0,34.7824,34.7902,34.7668,34.7746,630386.0
2017-07-19 09:30:00,44.67,44.72,44.55,44.55,316436.0,34.7668,34.8057,34.6734,34.6734,316436.0
2017-07-19 09:40:00,44.55,44.66,44.54,44.62,249862.0,34.6734,34.759,34.6656,34.7279,249862.0
2017-07-19 09:50:00,44.63,44.73,44.62,44.67,131750.0,34.7357,34.8135,34.7279,34.7668,131750.0
2017-07-19 10:00:00,44.68,44.77,44.67,44.76,81450.0,34.7746,34.8447,34.7668,34.8369,81450.0
2017-07-19 10:10:00,44.76,44.76,44.65,44.66,81847.0,34.8369,34.8369,34.7513,34.759,81847.0
2017-07-19 10:20:00,44.66,44.69,44.62,44.64,70448.0,34.759,34.7824,34.7279,34.7435,70448.0
2017-07-19 10:30:00,44.65,44.69,44.64,44.66,65525.0,34.7513,34.7824,34.7435,34.759,65525.0
2017-07-19 10:40:00,44.67,44.69,44.65,44.66,68302.0,34.7668,34.7824,34.7513,34.759,68302.0
2017-07-19 10:50:00,44.66,44.7,44.66,44.7,59402.0,34.759,34.7902,34.759,34.7902,59402.0
2017-07-19 11:00:00,44.7,44.71,44.68,44.68,64951.0,34.7902,34.798,34.7746,34.7746,64951.0
2017-07-19 11:10:00,44.69,44.72,44.68,44.69,60372.0,34.7824,34.8057,34.7746,34.7824,60372.0
2017-07-19 11:20:00,44.69,44.72,44.68,44.7,139439.0,34.7824,34.8057,34.7746,34.7902,139439.0
2017-07-19 11:30:00,44.7,44.71,44.67,44.69,120488.0,34.7902,34.798,34.7668,34.7824,120488.0
2017-07-19 11:40:00,44.7,44.75,44.69,44.71,98751.0,34.7902,34.8291,34.7824,34.798,98751.0
2017-07-19 11:50:00,44.7,44.76,44.7,44.75,69766.0,34.7902,34.8369,34.7902,34.8291,69766.0
2017-07-19 12:00:00,44.76,44.79,44.74,44.74,68112.0,34.8369,34.8602,34.8213,34.8213,68112.0
2017-07-19 12:10:00,44.75,44.75,44.72,44.73,54807.0,34.8291,34.8291,34.8057,34.8135,54807.0
2017-07-19 12:20:00,44.73,44.78,44.73,44.76,120876.0,34.8135,34.8524,34.8135,34.8369,120876.0
2017-07-19 12:30:00,44.77,44.78,44.75,44.76,58209.0,34.8447,34.8524,34.8291,34.8369,58209.0
2017-07-19 12:40:00,44.76,44.79,44.76,44.77,50379.0,34.8369,34.8602,34.8369,34.8447,50379.0
2017-07-19 12:50:00,44.78,44.78,44.73,44.73,80086.0,34.8524,34.8524,34.8135,34.8135,80086.0
2017-07-19 13:00:00,44.73,44.75,44.7,44.73,96769.0,34.8135,34.8291,34.7902,34.8135,96769.0
2017-07-19 13:10:00,44.73,44.73,44.68,44.72,246746.0,34.8135,34.8135,34.7746,34.8057,246746.0
2017-07-19 13:20:00,44.72,44.73,44.68,44.72,152141.0,34.8057,34.8135,34.7746,34.8057,152141.0
2017-07-19 13:30:00,44.73,44.74,44.71,44.73,60909.0,34.8135,34.8213,34.798,34.8135,60909.0
2017-07-19 13:40:00,44.73,44.76,44.72,44.76,48463.0,34.8135,34.8369,34.8057,34.8369,48463.0
2017-07-19 13:50:00,44.76,44.78,44.74,44.77,67504.0,34.8369,34.8524,34.8213,34.8447,67504.0
2017-07-19 14:00:00,44.76,44.78,44.75,44.76,65326.0,34.8369,34.8524,34.8291,34.8369,65326.0
2017-07-19 14:10:00,44.76,44.77,44.74,44.77,88152.0,34.8369,34.8447,34.8213,34.8447,88152.0
2017-07-19 14:20:00,44.77,44.78,44.76,44.77,86054.0,34.8447,34.8524,34.8369,34.8447,86054.0
2017-07-19 14:30:00,44.77,44.77,44.74,44.75,59472.0,34.8447,34.8447,34.8213,34.8291,59472.0
2017-07-19 14:40:00,44.75,44.77,44.74,44.77,45906.0,34.8291,34.8447,34.8213,34.8447,45906.0
2017-07-19 14:50:00,44.77,44.77,44.74,44.74,46897.0,34.8447,34.8447,34.8213,34.8213,46897.0
2017-07-19 15:00:00,44.75,44.75,44.74,44.75,43253.0,34.8291,34.8291,34.8213,34.8291,43253.0
2017-07-19 15:10:00,44.74,44.75,44.71,44.74,84200.0,34.8213,34.8291,34.798,34.8213,84200.0
2017-07-19 15:20:00,44.74,44.77,44.73,44.75,84636.0,34.8213,34.8447,34.8135,34.8291,84636.0
2017-07-19 15:30:00,44.76,44.78,44.75,44.76,148101.0,34.8369,34.8524,34.8291,34.8369,148101.0
2017-07-19 15:40:00,44.75,44.78,44.74,44.77,137396.0,34.8291,34.8524,34.8213,34.8447,137396.0
2017-07-19 15:50:00,44.77,44.84,44.76,44.83,531561.0,34.8447,34.8991,34.8369,34.8913,531561.0
2017-07-20 09:30:00,44.9,44.98,44.87,44.95,395638.0,34.9458,35.0081,34.9225,34.9847,395638.0
2017-07-20 09:40:00,44.95,44.98,44.93,44.96,125686.0,34.9847,35.0081,34.9692,34.9925,125686.0
2017-07-20 09:50:00,44.96,44.96,44.85,44.89,237166.0,34.9925,34.9925,34.9069,34.938,237166.0
2017-07-20 10:00:00,44.89,44.89,44.75,44.78,366157.0,34.938,34.938,34.8291,34.8524,366157.0
2017-07-20 10:10:00,44.78,44.86,44.75,44.79,281911.0,34.8524,34.9147,34.8291,34.8602,281911.0
2017-07-20 10:20:00,44.79,44.87,44.79,44.85,173758.0,34.8602,34.9225,34.8602,34.9069,173758.0
2017-07-20 10:30:00,44.84,44.88,44.81,44.86,224528.0,34.8991,34.9303,34.8758,34.9147,224528.0
2017-07-20 10:40:00,44.85,44.97,44.85,44.92,224040.0,34.9069,35.0003,34.9069,34.9614,224040.0
2017-07-20 10:50:00,44.92,44.93,44.89,44.91,118813.0,34.9614,34.9692,34.938,34.9536,118813.0
2017-07-20 11:00:00,44.91,44.92,44.85,44.85,131511.0,34.9536,34.9614,34.9069,34.9069,131511.0
2017-07-20 11:10:00,44.85,44.91,44.84,44.89,135758.0,34.9069,34.9536,34.8991,34.938,135758.0
2017-07-20 11:20:00,44.9,44.94,44.89,44.93,66551.0,34.9458,34.977,34.938,34.9692,66551.0
2017-07-20 11:30:00,44.94,44.94,44.87,44.87,108558.0,34.977,34.977,34.9225,34.9225,108558.0
2017-07-20 11:40:00,44.87,44.93,44.87,44.93,123777.0,34.9225,34.9692,34.9225,34.9692,123777.0
2017-07-20 11:50:00,44.92,44.93,44.9,44.9,71193.0,34.9614,34.9692,34.9458,34.9458,71193.0
2017-07-20 12:00:00,44.91,44.96,44.9,44.93,105012.0,34.9536,34.9925,34.9458,34.9692,105012.0
2017-07-20 12:10:00,44.93,44.94,44.88,44.89,63356.0,34.9692,34.977,34.9303,34.938,63356.0
2017-07-20 12:20:00,44.89,44.91,44.89,44.9,92593.0,34.938,34.9536,34.938,34.9458,92593.0
2017-07-20 12:30:00,44.89,44.9,44.87,44.88,63713.0,34.938,34.9458,34.9225,34.9303,63713.0
2017-07-20 12:40:00,44.88,44.91,44.87,44.88,135497.0,34.9303,34.9536,34.9225,34.9303,135497.0
2017-07-20 12:50:00,44.89,44.89,44.82,44.86,177994.0,34.938,34.938,34.8836,34.9147,177994.0
2017-07-20 13:00:00,44.86,44.86,44.8,44.81,86728.0,34.9147,34.9147,34.868,34.8758,86728.0
2017-07-20 13:10:00,44.81,44.81,44.78,44.8,177910.0,34.8758,34.8758,34.8524,34.868,177910.0
2017-07-20 13:20:00,44.8,44.82,44.8,44.8,139631.0,34.868,34.8836,34.868,34.868,139631.0
2017-07-20 13:30:00,44.8,44.81,44.79,44.8,128230.0,34.868,34.8758,34.8602,34.868,128230.0
2017-07-20 13:40:00,44.8,44.81,44.78,44.78,112354.0,34.868,34.8758,34.8524,34.8524,112354.0
2017-07-20 13:50:00,44.78,44.81,44.78,44.8,155574.0,34.8524,34.8758,34.8524,34.868,155574.0
2017-07-20 14:00:00,44.8,44.83,44.8,44.83,101193.0,34.868,34.8913,34.868,34.8913,101193.0
2017-07-20 14:10:00,44.82,44.84,44.8,44.84,95627.0,34.8836,34.8991,34.868,34.8991,95627.0
2017-07-20 14:20:00,44.83,44.85,44.83,44.84,62494.0,34.8913,34.9069,34.8913,34.8991,62494.0
2017-07-20 14:30:00,44.84,44.85,44.8,44.8,119095.0,34.8991,34.9069,34.868,34.868,119095.0
2017-07-20 14:40:00,44.8,44.85,44.8,44.84,113052.0,34.868,34.9069,34.868,34.8991,113052.0
2017-07-20 14:50:00,44.84,44.86,44.83,44.83,97680.0,34.8991,34.9147,34.8913,34.8913,97680.0
2017-07-20 15:00:00,44.82,44.85,44.82,44.84,88024.0,34.8836,34.9069,34.8836,34.8991,88024.0
2017-07-20 15:10:00,44.84,44.86,44.83,44.84,114633.0,34.8991,34.9147,34.8913,34.8991,114633.0
2017-07-20 15:20:00,44.84,44.86,44.83,44.86,120871.0,34.8991,34.9147,34.8913,34.9147,120871.0
2017-07-20 15:30:00,44.86,44.86,44.81,44.81,128538.0,34.9147,34.9147,34.8758,34.8758,128538.0
2017-07-20 15:40:00,44.82,44.83,44.81,44.83,218755.0,34.8836,34.8913,34.8758,34.8913,218755.0
2017-07-20 15:50:00,44.83,44.86,44.8,44.86,616878.0,34.8913,34.9147,34.868,34.9147,616878.0
2017-07-21 09:30:00,44.77,44.84,44.73,44.77,1108691.0,34.8447,34.8991,34.8135,34.8447,1108691.0
2017-07-21 09:40:00,44.77,44.78,44.68,44.68,192448.0,34.8447,34.8524,34.7746,34.7746,192448.0
2017-07-21 09:50:00,44.69,44.75,44.68,44.73,184897.0,34.7824,34.8291,34.7746,34.8135,184897.0
2017-07-21 10:00:00,44.73,44.89,44.67,44.89,485987.0,34.8135,34.938,34.7668,34.938,485987.0
2017-07-21 10:10:00,44.89,44.96,44.89,44.95,168779.0,34.938,34.9925,34.938,34.9847,168779.0
2017-07-21 10:20:00,44.95,44.99,44.93,44.96,155634.0,34.9847,35.0159,34.9692,34.9925,155634.0
2017-07-21 10:30:00,44.96,44.98,44.95,44.97,130780.0,34.9925,35.0081,34.9847,35.0003,130780.0
2017-07-21 10:40:00,44.97,44.99,44.96,44.99,101290.0,35.0003,35.0159,34.9925,35.0159,101290.0
2017-07-21 10:50:00,44.98,44.99,44.98,44.99,68958.0,35.0081,35.0159,35.0081,35.0159,68958.0
2017-07-21 11:00:00,44.99,44.99,44.93,44.94,102809.0,35.0159,35.0159,34.9692,34.977,102809.0
2017-07-21 11:10:00,44.94,44.99,44.93,44.98,100834.0,34.977,35.0159,34.9692,35.0081,100834.0
2017-07-21 11:20:00,44.98,45.0,44.98,44.99,161810.0,35.0081,35.0237,35.0081,35.0159,161810.0
2017-07-21 11:30:00,44.98,45.06,44.98,45.06,292631.0,35.0081,35.0704,35.0081,35.0704,292631.0
2017-07-21 11:40:00,45.06,45.07,44.99,45.0,111954.0,35.0704,35.0781,35.0159,35.0237,111954.0
2017-07-21 11:50:00,45.0,45.05,44.99,45.04,102348.0,35.0237,35.0626,35.0159,35.0548,102348.0
2017-07-21 12:00:00,45.04,45.05,45.03,45.05,53012.0,35.0548,35.0626,35.047,35.0626,53012.0
2017-07-21 12:10:00,45.05,45.06,44.96,44.98,158047.0,35.0626,35.0704,34.9925,35.0081,158047.0
2017-07-21 12:20:00,44.98,45.05,44.98,45.05,73814.0,35.0081,35.0626,35.0081,35.0626,73814.0
2017-07-21 12:30:00,45.04,45.05,45.02,45.05,81666.0,35.0548,35.0626,35.0392,35.0626,81666.0
2017-07-21 12:40:00,45.05,45.07,45.03,45.04,99477.0,35.0626,35.0781,35.047,35.0548,99477.0
2017-07-21 12:50:00,45.04,45.04,45.0,45.02,92430.0,35.0548,35.0548,35.0237,35.0392,92430.0
2017-07-21 13:00:00,45.02,45.05,45.01,45.02,71933.0,35.0392,35.0626,35.0314,35.0392,71933.0
2017-07-21 13:10:00,45.02,45.03,45.01,45.01,42853.0,35.0392,35.047,35.0314,35.0314,42853.0
2017-07-21 13:20:00,45.02,45.02,44.99,45.01,63596.0,35.0392,35.0392,35.0159,35.0314,63596.0
2017-07-21 13:30:00,45.01,45.01,44.96,44.98,39958.0,35.0314,35.0314,34.9925,35.0081,39958.0
2017-07-21 13:40:00,44.98,45.0,44.97,44.98,59217.0,35.0081,35.0237,35.0003,35.0081,59217.0
2017-07-21 13:50:00,44.98,45.0,44.98,45.0,53349.0,35.0081,35.0237,35.0081,35.0237,53349.0
2017-07-21 14:00:00,44.99,45.0,44.95,44.96,135863.0,35.0159,35.0237,34.9847,34.9925,135863.0
2017-07-21 14:10:00,44.96,44.98,44.95,44.95,119916.0,34.9925,35.0081,34.9847,34.9847,119916.0
2017-07-21 14:20:00,44.95,44.97,44.94,44.97,70669.0,34.9847,35.0003,34.977,35.0003,70669.0
2017-07-21 14:30:00,44.96,44.99,44.92,44.98,115201.0,34.9925,35.0159,34.9614,35.0081,115201.0
2017-07-21 14:40:00,44.98,44.99,44.95,44.96,102461.0,35.0081,35.0159,34.9847,34.9925,102461.0
2017-07-21 14:50:00,44.96,44.98,44.95,44.97,69222.0,34.9925,35.0081,34.9847,35.0003,69222.0
2017-07-21 15:00:00,44.97,44.98,44.93,44.95,130398.0,35.0003,35.0081,34.9692,34.9847,130398.0
2017-07-21 15:10:00,44.95,44.98,44.94,44.98,143544.0,34.9847,35.0081,34.977,35.0081,143544.0
2017-07-21 15:20:00,44.98,45.0,44.96,44.96,121173.0,35.0081,35.0237,34.9925,34.9925,121173.0
2017-07-21 15:30:00,44.97,44.97,44.92,44.96,213914.0,35.0003,35.0003,34.9614,34.9925,213914.0
2017-07-21 15:40:00,44.96,45.0,44.94,45.0,256801.0,34.9925,35.0237,34.977,35.0237,256801.0
2017-07-21 15:50:00,45.0,45.03,44.99,45.03,923376.0,35.0237,35.047,35.0159,35.047,923376.0
2017-07-24 09:30:00,45.04,45.05,44.88,44.89,390617.0,35.0548,35.0626,34.9303,34.938,390617.0
2017-07-24 09:40:00,44.88,44.95,44.83,44.91,299842.0,34.9303,34.9847,34.8913,34.9536,299842.0
2017-07-24 09:50:00,44.91,44.95,44.88,44.89,146759.0,34.9536,34.9847,34.9303,34.938,146759.0
2017-07-24 10:00:00,44.9,44.95,44.89,44.93,116463.0,34.9458,34.9847,34.938,34.9692,116463.0
2017-07-24 10:10:00,44.93,44.94,44.87,44.88,92095.0,34.9692,34.977,34.9225,34.9303,92095.0
2017-07-24 10:20:00,44.89,44.93,44.86,44.87,98266.0,34.938,34.9692,34.9147,34.9225,98266.0
2017-07-24 10:30:00,44.87,44.9,44.87,44.89,76457.0,34.9225,34.9458,34.9225,34.938,76457.0
2017-07-24 10:40:00,44.9,44.94,44.89,44.91,80118.0,34.9458,34.977,34.938,34.9536,80118.0
2017-07-24 10:50:00,44.92,44.95,44.89,44.95,92104.0,34.9614,34.9847,34.938,34.9847,92104.0
2017-07-24 11:00:00,44.95,44.96,44.89,44.94,102815.0,34.9847,34.9925,34.938,34.977,102815.0
2017-07-24 11:10:00,44.95,44.96,44.91,44.95,89367.0,34.9847,34.9925,34.9536,34.9847,89367.0
2017-07-24 11:20:00,44.95,44.98,44.92,44.96,165545.0,34.9847,35.0081,34.9614,34.9925,165545.0
2017-07-24 11:30:00,44.97,44.98,44.9,44.91,197848.0,35.0003,35.0081,34.9458,34.9536,197848.0
2017-07-24 11:40:00,44.91,44.94,44.9,44.9,70834.0,34.9536,34.977,34.9458,34.9458,70834.0
2017-07-24 11:50:00,44.9,44.91,44.87,44.89,81814.0,34.9458,34.9536,34.9225,34.938,81814.0
2017-07-24 12:00:00,44.89,44.91,44.85,44.9,97325.0,34.938,34.9536,34.9069,34.9458,97325.0
2017-07-24 12:10:00,44.9,44.91,44.87,44.87,67717.0,34.9458,34.9536,34.9225,34.9225,67717.0
2017-07-24 12:20:00,44.87,44.93,44.87,44.91,89696.0,34.9225,34.9692,34.9225,34.9536,89696.0
2017-07-24 12:30:00,44.91,44.91,44.86,44.88,103952.0,34.9536,34.9536,34.9147,34.9303,103952.0
2017-07-24 12:40:00,44.88,44.92,44.88,44.9,54365.0,34.9303,34.9614,34.9303,34.9458,54365.0
2017-07-24 12:50:00,44.9,44.95,44.9,44.93,133098.0,34.9458,34.9847,34.9458,34.9692,133098.0
2017-07-24 13:00:00,44.94,44.95,44.89,44.92,118802.0,34.977,34.9847,34.938,34.9614,118802.0
2017-07-24 13:10:00,44.91,44.92,44.9,44.92,40380.0,34.9536,34.9614,34.9458,34.9614,40380.0
2017-07-24 13:20:00,44.92,44.92,44.86,44.88,105713.0,34.9614,34.9614,34.9147,34.9303,105713.0
2017-07-24 13:30:00,44.88,44.9,44.87,44.9,39771.0,34.9303,34.9458,34.9225,34.9458,39771.0
2017-07-24 13:40:00,44.9,44.91,44.88,44.89,81476.0,34.9458,34.9536,34.9303,34.938,81476.0
2017-07-24 13:50:00,44.9,44.92,44.89,44.9,75406.0,34.9458,34.9614,34.938,34.9458,75406.0
2017-07-24 14:00:00,44.91,44.93,44.89,44.9,135618.0,34.9536,34.9692,34.938,34.9458,135618.0
2017-07-24 14:10:00,44.91,44.94,44.9,44.94,164703.0,34.9536,34.977,34.9458,34.977,164703.0
2017-07-24 14:20:00,44.94,44.97,44.93,44.97,107290.0,34.977,35.0003,34.9692,35.0003,107290.0
2017-07-24 14:30:00,44.97,44.97,44.92,44.93,127296.0,35.0003,35.0003,34.9614,34.9692,127296.0
2017-07-24 14:40:00,44.92,44.93,44.91,44.91,49156.0,34.9614,34.9692,34.9536,34.9536,49156.0
2017-07-24 14:50:00,44.91,44.92,44.89,44.9,62082.0,34.9536,34.9614,34.938,34.9458,62082.0
2017-07-24 15:00:00,44.91,44.91,44.87,44.88,113877.0,34.9536,34.9536,34.9225,34.9303,113877.0
2017-07-24 15:10:00,44.88,44.9,44.87,44.9,187944.0,34.9303,34.9458,34.9225,34.9458,187944.0
2017-07-24 15:20:00,44.9,44.93,44.89,44.91,122483.0,34.9458,34.9692,34.938,34.9536,122483.0
2017-07-24 15:30:00,44.9,44.92,44.9,44.91,82780.0,34.9458,34.9614,34.9458,34.9536,82780.0
2017-07-24 15:40:00,44.91,44.94,44.89,44.91,192782.0,34.9536,34.977,34.938,34.9536,192782.0
2017-07-24 15:50:00,44.91,44.91,44.84,44.87,930413.0,34.9536,34.9536,34.8991,34.9225,930413.0
2017-07-25 09:30:00,45.02,45.09,44.93,44.96,486150.0,35.0392,35.0937,34.9692,34.9925,486150.0
2017-07-25 09:40:00,44.96,45.06,44.94,45.04,248986.0,34.9925,35.0704,34.977,35.0548,248986.0
2017-07-25 09:50:00,45.04,45.1,44.99,45.08,208370.0,35.0548,35.1015,35.0159,35.0859,208370.0
2017-07-25 10:00:00,45.08,45.08,44.97,44.99,400709.0,35.0859,35.0859,35.0003,35.0159,400709.0
2017-07-25 10:10:00,44.98,45.0,44.94,44.99,249521.0,35.0081,35.0237,34.977,35.0159,249521.0
2017-07-25 10:20:00,44.99,45.05,44.99,45.02,199127.0,35.0159,35.0626,35.0159,35.0392,199127.0
2017-07-25 10:30:00,45.02,45.05,44.99,45.04,360829.0,35.0392,35.0626,35.0159,35.0548,360829.0
2017-07-25 10:40:00,45.04,45.07,45.01,45.02,291702.0,35.0548,35.0781,35.0314,35.0392,291702.0
2017-07-25 10:50:00,45.02,45.06,45.0,45.04,249693.0,35.0392,35.0704,35.0237,35.0548,249693.0
2017-07-25 11:00:00,45.04,45.08,45.02,45.07,210080.0,35.0548,35.0859,35.0392,35.0781,210080.0
2017-07-25 11:10:00,45.07,45.08,45.05,45.07,205653.0,35.0781,35.0859,35.0626,35.0781,205653.0
2017-07-25 11:20:00,45.06,45.08,45.03,45.07,273772.0,35.0704,35.0859,35.047,35.0781,273772.0
2017-07-25 11:30:00,45.06,45.12,45.06,45.12,197923.0,35.0704,35.1171,35.0704,35.1171,197923.0
2017-07-25 11:40:00,45.12,45.12,45.05,45.08,172621.0,35.1171,35.1171,35.0626,35.0859,172621.0
2017-07-25 11:50:00,45.07,45.1,45.03,45.04,162880.0,35.0781,35.1015,35.047,35.0548,162880.0
2017-07-25 12:00:00,45.04,45.09,45.02,45.06,160597.0,35.0548,35.0937,35.0392,35.0704,160597.0
2017-07-25 12:10:00,45.07,45.1,45.05,45.1,183885.0,35.0781,35.1015,35.0626,35.1015,183885.0
2017-07-25 12:20:00,45.09,45.11,45.07,45.11,148781.0,35.0937,35.1093,35.0781,35.1093,148781.0
2017-07-25 12:30:00,45.11,45.15,45.1,45.15,194840.0,35.1093,35.1404,35.1015,35.1404,194840.0
2017-07-25 12:40:00,45.15,45.18,45.14,45.16,202580.0,35.1404,35.1638,35.1326,35.1482,202580.0
2017-07-25 12:50:00,45.16,45.18,45.15,45.18,133430.0,35.1482,35.1638,35.1404,35.1638,133430.0
2017-07-25 13:00:00,45.18,45.19,45.15,45.16,201521.0,35.1638,35.1715,35.1404,35.1482,201521.0
2017-07-25 13:10:00,45.16,45.19,45.16,45.19,179744.0,35.1482,35.1715,35.1482,35.1715,179744.0
2017-07-25 13:20:00,45.18,45.19,45.16,45.17,258229.0,35.1638,35.1715,35.1482,35.156,258229.0
2017-07-25 13:30:00,45.18,45.22,45.17,45.22,518349.0,35.1638,35.1949,35.156,35.1949,518349.0
2017-07-25 13:40:00,45.22,45.22,45.14,45.14,138226.0,35.1949,35.1949,35.1326,35.1326,138226.0
2017-07-25 13:50:00,45.15,45.19,45.14,45.19,142291.0,35.1404,35.1715,35.1326,35.1715,142291.0
2017-07-25 14:00:00,45.18,45.21,45.17,45.18,195551.0,35.1638,35.1871,35.156,35.1638,195551.0
2017-07-25 14:10:00,45.18,45.21,45.18,45.18,177038.0,35.1638,35.1871,35.1638,35.1638,177038.0
2017-07-25 14:20:00,45.18,45.22,45.18,45.21,194622.0,35.1638,35.1949,35.1638,35.1871,194622.0
2017-07-25 14:30:00,45.22,45.25,45.21,45.23,455345.0,35.1949,35.2182,35.1871,35.2027,455345.0
2017-07-25 14:40:00,45.24,45.27,45.23,45.25,232183.0,35.2105,35.2338,35.2027,35.2182,232183.0
2017-07-25 14:50:00,45.25,45.28,45.24,45.28,206605.0,35.2182,35.2416,35.2105,35.2416,206605.0
2017-07-25 15:00:00,45.28,45.29,45.15,45.16,367873.0,35.2416,35.2494,35.1404,35.1482,367873.0
2017-07-25 15:10:00,45.16,45.17,45.13,45.14,208010.0,35.1482,35.156,35.1248,35.1326,208010.0
2017-07-25 15:20:00,45.13,45.14,45.11,45.12,234570.0,35.1248,35.1326,35.1093,35.1171,234570.0
2017-07-25 15:30:00,45.11,45.19,45.11,45.14,423841.0,35.1093,35.1715,35.1093,35.1326,423841.0
2017-07-25 15:40:00,45.14,45.2,45.11,45.19,526595.0,35.1326,35.1793,35.1093,35.1715,526595.0
2017-07-25 15:50:00,45.19,45.27,45.1,45.23,1442922.0,35.1715,35.2338,35.1015,35.2027,1442922.0
2017-07-26 09:30:00,44.55,44.93,44.31,44.76,919724.0,34.6734,34.9692,34.4866,34.8369,919724.0
2017-07-26 09:40:00,44.77,45.17,44.7,45.16,967380.0,34.8447,35.156,34.7902,35.1482,967380.0
2017-07-26 09:50:00,45.16,45.27,45.11,45.21,366932.0,35.1482,35.2338,35.1093,35.1871,366932.0
2017-07-26 10:00:00,45.2,45.23,45.11,45.2,398072.0,35.1793,35.2027,35.1093,35.1793,398072.0
2017-07-26 10:10:00,45.2,45.23,45.11,45.21,380398.0,35.1793,35.2027,35.1093,35.1871,380398.0
2017-07-26 10:20:00,45.22,45.27,45.18,45.19,348069.0,35.1949,35.2338,35.1638,35.1715,348069.0
2017-07-26 10:30:00,45.19,45.26,45.17,45.25,165252.0,35.1715,35.226,35.156,35.2182,165252.0
2017-07-26 10:40:00,45.25,45.27,45.21,45.27,196446.0,35.2182,35.2338,35.1871,35.2338,196446.0
2017-07-26 10:50:00,45.27,45.31,45.25,45.28,273569.0,35.2338,35.2649,35.2182,35.2416,273569.0
2017-07-26 11:00:00,45.28,45.29,45.25,45.28,232322.0,35.2416,35.2494,35.2182,35.2416,232322.0
2017-07-26 11:10:00,45.28,45.34,45.28,45.32,147651.0,35.2416,35.2883,35.2416,35.2727,147651.0
2017-07-26 11:20:00,45.32,45.34,45.29,45.33,135959.0,35.2727,35.2883,35.2494,35.2805,135959.0
2017-07-26 11:30:00,45.33,45.4,45.31,45.33,208750.0,35.2805,35.335,35.2649,35.2805,208750.0
2017-07-26 11:40:00,45.33,45.36,45.32,45.35,195965.0,35.2805,35.3038,35.2727,35.2961,195965.0
2017-07-26 11:50:00,45.35,45.4,45.34,45.39,149850.0,35.2961,35.335,35.2883,35.3272,149850.0
2017-07-26 12:00:00,45.4,45.45,45.38,45.42,198566.0,35.335,35.3739,35.3194,35.3505,198566.0
2017-07-26 12:10:00,45.42,45.42,45.38,45.4,109629.0,35.3505,35.3505,35.3194,35.335,109629.0
2017-07-26 12:20:00,45.4,45.44,45.39,45.43,185617.0,35.335,35.3661,35.3272,35.3583,185617.0
2017-07-26 12:30:00,45.44,45.44,45.36,45.38,172551.0,35.3661,35.3661,35.3038,35.3194,172551.0
2017-07-26 12:40:00,45.39,45.46,45.37,45.45,195686.0,35.3272,35.3817,35.3116,35.3739,195686.0
2017-07-26 12:50:00,45.45,45.5,45.45,45.5,150123.0,35.3739,35.4128,35.3739,35.4128,150123.0
2017-07-26 13:00:00,45.5,45.59,45.49,45.57,323579.0,35.4128,35.4829,35.405,35.4673,323579.0
2017-07-26 13:10:00,45.57,45.62,45.54,45.61,157795.0,35.4673,35.5062,35.4439,35.4984,157795.0
2017-07-26 13:20:00,45.6,45.61,45.57,45.58,99513.0,35.4906,35.4984,35.4673,35.4751,99513.0
2017-07-26 13:30:00,45.58,45.64,45.57,45.64,181662.0,35.4751,35.5218,35.4673,35.5218,181662.0
2017-07-26 13:40:00,45.64,45.65,45.63,45.65,174176.0,35.5218,35.5296,35.514,35.5296,174176.0
2017-07-26 13:50:00,45.65,45.69,45.62,45.68,244447.0,35.5296,35.5607,35.5062,35.5529,244447.0
2017-07-26 14:00:00,45.69,45.78,45.64,45.77,280121.0,35.5607,35.6307,35.5218,35.623,280121.0
2017-07-26 14:10:00,45.77,45.79,45.68,45.68,239192.0,35.623,35.6385,35.5529,35.5529,239192.0
2017-07-26 14:20:00,45.68,45.77,45.65,45.76,260520.0,35.5529,35.623,35.5296,35.6152,260520.0
2017-07-26 14:30:00,45.76,45.77,45.73,45.73,134975.0,35.6152,35.623,35.5918,35.5918,134975.0
2017-07-26 14:40:00,45.73,45.78,45.72,45.78,169676.0,35.5918,35.6307,35.584,35.6307,169676.0
2017-07-26 14:50:00,45.78,45.78,45.69,45.7,285056.0,35.6307,35.6307,35.5607,35.5685,285056.0
2017-07-26 15:00:00,45.7,45.76,45.68,45.69,298658.0,35.5685,35.6152,35.5529,35.5607,298658.0
2017-07-26 15:10:00,45.69,45.72,45.66,45.69,304446.0,35.5607,35.584,35.5373,35.5607,304446.0
2017-07-26 15:20:00,45.69,45.7,45.64,45.67,309123.0,35.5607,35.5685,35.5218,35.5451,309123.0
2017-07-26 15:30:00,45.68,45.68,45.64,45.66,364883.0,35.5529,35.5529,35.5218,35.5373,364883.0
2017-07-26 15:40:00,45.65,45.7,45.61,45.62,530858.0,35.5296,35.5685,35.4984,35.5062,530858.0
2017-07-26 15:50:00,45.62,45.75,45.62,45.73,1276546.0,35.5062,35.6074,35.5062,35.5918,1276546.0
2017-07-27 09:30:00,45.8,46.0,45.77,45.99,878533.0,35.6463,35.802,35.623,35.7942,878533.0
2017-07-27 09:40:00,46.0,46.38,45.99,46.37,1373533.0,35.802,36.0977,35.7942,36.0899,1373533.0
2017-07-27 09:50:00,46.37,46.43,46.07,46.12,745935.0,36.0899,36.1366,35.8564,35.8954,745935.0
2017-07-27 10:00:00,46.13,46.19,46.07,46.09,603533.0,35.9031,35.9498,35.8564,35.872,603533.0
2017-07-27 10:10:00,46.09,46.11,45.89,45.89,488879.0,35.872,35.8876,35.7164,35.7164,488879.0
2017-07-27 10:20:00,45.89,45.97,45.82,45.86,343525.0,35.7164,35.7786,35.6619,35.693,343525.0
2017-07-27 10:30:00,45.85,45.89,45.81,45.84,311243.0,35.6852,35.7164,35.6541,35.6774,311243.0
2017-07-27 10:40:00,45.84,45.86,45.72,45.72,218259.0,35.6774,35.693,35.584,35.584,218259.0
2017-07-27 10:50:00,45.73,45.79,45.7,45.77,330507.0,35.5918,35.6385,35.5685,35.623,330507.0
2017-07-27 11:00:00,45.77,45.79,45.73,45.79,173734.0,35.623,35.6385,35.5918,35.6385,173734.0
2017-07-27 11:10:00,45.78,45.8,45.77,45.8,127617.0,35.6307,35.6463,35.623,35.6463,127617.0
2017-07-27 11:20:00,45.8,45.85,45.74,45.74,386972.0,35.6463,35.6852,35.5996,35.5996,386972.0
2017-07-27 11:30:00,45.74,45.8,45.71,45.75,165325.0,35.5996,35.6463,35.5763,35.6074,165325.0
2017-07-27 11:40:00,45.74,45.75,45.72,45.73,104730.0,35.5996,35.6074,35.584,35.5918,104730.0
2017-07-27 11:50:00,45.73,45.8,45.72,45.75,176565.0,35.5918,35.6463,35.584,35.6074,176565.0
2017-07-27 12:00:00,45.74,45.83,45.74,45.83,190554.0,35.5996,35.6697,35.5996,35.6697,190554.0
2017-07-27 12:10:00,45.83,45.84,45.79,45.83,123046.0,35.6697,35.6774,35.6385,35.6697,123046.0
2017-07-27 12:20:00,45.84,45.85,45.8,45.84,107015.0,35.6774,35.6852,35.6463,35.6774,107015.0
2017-07-27 12:30:00,45.83,45.88,45.82,45.85,300871.0,35.6697,35.7086,35.6619,35.6852,300871.0
2017-07-27 12:40:00,45.85,45.9,45.84,45.87,145966.0,35.6852,35.7241,35.6774,35.7008,145966.0
2017-07-27 12:50:00,45.87,45.9,45.85,45.89,268359.0,35.7008,35.7241,35.6852,35.7164,268359.0
2017-07-27 13:00:00,45.89,45.9,45.88,45.9,185820.0,35.7164,35.7241,35.7086,35.7241,185820.0
2017-07-27 13:10:00,45.89,45.94,45.88,45.92,232297.0,35.7164,35.7553,35.7086,35.7397,232297.0
2017-07-27 13:20:00,45.93,45.95,45.87,45.94,271344.0,35.7475,35.763,35.7008,35.7553,271344.0
2017-07-27 13:30:00,45.93,45.94,45.84,45.87,298177.0,35.7475,35.7553,35.6774,35.7008,298177.0
2017-07-27 13:40:00,45.87,45.96,45.87,45.88,230051.0,35.7008,35.7708,35.7008,35.7086,230051.0
2017-07-27 13:50:00,45.89,45.89,45.83,45.88,173655.0,35.7164,35.7164,35.6697,35.7086,173655.0
2017-07-27 14:00:00,45.88,45.99,45.86,45.99,263501.0,35.7086,35.7942,35.693,35.7942,263501.0
2017-07-27 14:10:00,45.98,45.99,45.95,45.98,245636.0,35.7864,35.7942,35.763,35.7864,245636.0
2017-07-27 14:20:00,45.98,45.98,45.93,45.96,249498.0,35.7864,35.7864,35.7475,35.7708,249498.0
2017-07-27 14:30:00,45.97,45.98,45.94,45.96,209650.0,35.7786,35.7864,35.7553,35.7708,209650.0
2017-07-27 14:40:00,45.96,45.97,45.93,45.94,191688.0,35.7708,35.7786,35.7475,35.7553,191688.0
2017-07-27 14:50:00,45.94,45.94,45.92,45.93,125993.0,35.7553,35.7553,35.7397,35.7475,125993.0
2017-07-27 15:00:00,45.93,45.95,45.9,45.91,214997.0,35.7475,35.763,35.7241,35.7319,214997.0
2017-07-27 15:10:00,45.9,45.98,45.89,45.98,365117.0,35.7241,35.7864,35.7164,35.7864,365117.0
2017-07-27 15:20:00,45.98,46.07,45.95,46.07,793697.0,35.7864,35.8564,35.763,35.8564,793697.0
2017-07-27 15:30:00,46.07,46.09,46.02,46.09,372540.0,35.8564,35.872,35.8175,35.872,372540.0
2017-07-27 15:40:00,46.09,46.12,46.04,46.05,360978.0,35.872,35.8954,35.8331,35.8409,360978.0
2017-07-27 15:50:00,46.05,46.15,46.04,46.14,888345.0,35.8409,35.9187,35.8331,35.9109,888345.0
2017-07-28 09:30:00,46.0,46.12,45.98,46.06,555460.0,35.802,35.8954,35.7864,35.8487,555460.0
2017-07-28 09:40:00,46.06,46.07,45.91,45.98,368082.0,35.8487,35.8564,35.7319,35.7864,368082.0
2017-07-28 09:50:00,45.98,46.02,45.92,45.94,260672.0,35.7864,35.8175,35.7397,35.7553,260672.0
2017-07-28 10:00:00,45.95,45.95,45.83,45.89,331499.0,35.763,35.763,35.6697,35.7164,331499.0
2017-07-28 10:10:00,45.88,45.98,45.87,45.89,290293.0,35.7086,35.7864,35.7008,35.7164,290293.0
2017-07-28 10:20:00,45.89,45.91,45.76,45.8,308576.0,35.7164,35.7319,35.6152,35.6463,308576.0
2017-07-28 10:30:00,45.8,45.9,45.73,45.87,451342.0,35.6463,35.7241,35.5918,35.7008,451342.0
2017-07-28 10:40:00,45.88,46.06,45.74,46.05,467820.0,35.7086,35.8487,35.5996,35.8409,467820.0
2017-07-28 10:50:00,46.05,46.1,46.0,46.05,305360.0,35.8409,35.8798,35.802,35.8409,305360.0
2017-07-28 11:00:00,46.06,46.09,46.0,46.09,286818.0,35.8487,35.872,35.802,35.872,286818.0
2017-07-28 11:10:00,46.09,46.1,46.04,46.08,195959.0,35.872,35.8798,35.8331,35.8642,195959.0
2017-07-28 11:20:00,46.08,46.09,46.01,46.03,260728.0,35.8642,35.872,35.8097,35.8253,260728.0
2017-07-28 11:30:00,46.03,46.04,45.96,46.02,317536.0,35.8253,35.8331,35.7708,35.8175,317536.0
2017-07-28 11:40:00,46.03,46.1,46.02,46.09,172920.0,35.8253,35.8798,35.8175,35.872,172920.0
2017-07-28 11:50:00,46.09,46.1,46.06,46.09,174819.0,35.872,35.8798,35.8487,35.872,174819.0
2017-07-28 12:00:00,46.09,46.1,46.04,46.09,220510.0,35.872,35.8798,35.8331,35.872,220510.0
2017-07-28 12:10:00,46.1,46.12,46.06,46.08,147497.0,35.8798,35.8954,35.8487,35.8642,147497.0
2017-07-28 12:20:00,46.08,46.08,46.02,46.03,186747.0,35.8642,35.8642,35.8175,35.8253,186747.0
2017-07-28 12:30:00,46.03,46.07,46.02,46.06,225293.0,35.8253,35.8564,35.8175,35.8487,225293.0
2017-07-28 12:40:00,46.07,46.09,46.02,46.03,261676.0,35.8564,35.872,35.8175,35.8253,261676.0
2017-07-28 12:50:00,46.03,46.08,46.0,46.05,125778.0,35.8253,35.8642,35.802,35.8409,125778.0
2017-07-28 13:00:00,46.05,46.11,46.05,46.09,82572.0,35.8409,35.8876,35.8409,35.872,82572.0
2017-07-28 13:10:00,46.09,46.12,46.07,46.11,155304.0,35.872,35.8954,35.8564,35.8876,155304.0
2017-07-28 13:20:00,46.11,46.11,46.03,46.05,139779.0,35.8876,35.8876,35.8253,35.8409,139779.0
2017-07-28 13:30:00,46.05,46.06,46.01,46.02,228698.0,35.8409,35.8487,35.8097,35.8175,228698.0
2017-07-28 13:40:00,46.02,46.05,46.02,46.04,113683.0,35.8175,35.8409,35.8175,35.8331,113683.0
2017-07-28 13:50:00,46.04,46.05,46.0,46.03,160263.0,35.8331,35.8409,35.802,35.8253,160263.0
2017-07-28 14:00:00,46.02,46.03,45.95,45.95,164017.0,35.8175,35.8253,35.763,35.763,164017.0
2017-07-28 14:10:00,45.96,45.97,45.9,45.92,197408.0,35.7708,35.7786,35.7241,35.7397,197408.0
2017-07-28 14:20:00,45.92,45.96,45.91,45.92,115213.0,35.7397,35.7708,35.7319,35.7397,115213.0
2017-07-28 14:30:00,45.92,45.96,45.9,45.94,86125.0,35.7397,35.7708,35.7241,35.7553,86125.0
2017-07-28 14:40:00,45.95,45.99,45.95,45.96,112298.0,35.763,35.7942,35.763,35.7708,112298.0
2017-07-28 14:50:00,45.96,45.98,45.92,45.96,168305.0,35.7708,35.7864,35.7397,35.7708,168305.0
2017-07-28 15:00:00,45.97,45.99,45.95,45.95,107740.0,35.7786,35.7942,35.763,35.763,107740.0
2017-07-28 15:10:00,45.95,45.97,45.94,45.97,85809.0,35.763,35.7786,35.7553,35.7786,85809.0
2017-07-28 15:20:00,45.97,45.97,45.95,45.96,115196.0,35.7786,35.7786,35.763,35.7708,115196.0
2017-07-28 15:30:00,45.96,45.98,45.95,45.97,190564.0,35.7708,35.7864,35.763,35.7786,190564.0
2017-07-28 15:40:00,45.96,46.04,45.96,46.03,283984.0,35.7708,35.8331,35.7708,35.8253,283984.0
2017-07-28 15:50:00,46.03,46.09,45.99,46.01,967109.0,35.8253,35.872,35.7942,35.8097,967109.0
2017-07-31 09:30:00,46.0,46.07,45.91,46.04,399172.0,35.802,35.8564,35.7319,35.8331,399172.0
2017-07-31 09:40:00,46.05,46.06,45.95,46.03,260829.0,35.8409,35.8487,35.763,35.8253,260829.0
2017-07-31 09:50:00,46.03,46.08,46.01,46.02,148488.0,35.8253,35.8642,35.8097,35.8175,148488.0
2017-07-31 10:00:00,46.01,46.02,45.98,46.0,122960.0,35.8097,35.8175,35.7864,35.802,122960.0
2017-07-31 10:10:00,46.01,46.02,45.96,46.0,126373.0,35.8097,35.8175,35.7708,35.802,126373.0
2017-07-31 10:20:00,46.0,46.03,45.98,45.98,78125.0,35.802,35.8253,35.7864,35.7864,78125.0
2017-07-31 10:30:00,45.98,46.01,45.95,46.01,162133.0,35.7864,35.8097,35.763,35.8097,162133.0
2017-07-31 10:40:00,46.0,46.01,45.92,45.93,83125.0,35.802,35.8097,35.7397,35.7475,83125.0
2017-07-31 10:50:00,45.93,45.94,45.91,45.93,89039.0,35.7475,35.7553,35.7319,35.7475,89039.0
2017-07-31 11:00:00,45.93,45.98,45.92,45.98,107288.0,35.7475,35.7864,35.7397,35.7864,107288.0
2017-07-31 11:10:00,45.98,46.02,45.97,46.01,111871.0,35.7864,35.8175,35.7786,35.8097,111871.0
2017-07-31 11:20:00,46.01,46.05,46.0,46.04,121486.0,35.8097,35.8409,35.802,35.8331,121486.0
2017-07-31 11:30:00,46.05,46.06,45.99,46.03,106028.0,35.8409,35.8487,35.7942,35.8253,106028.0
2017-07-31 11:40:00,46.02,46.03,46.0,46.01,94949.0,35.8175,35.8253,35.802,35.8097,94949.0
2017-07-31 11:50:00,46.0,46.02,45.99,46.01,119832.0,35.802,35.8175,35.7942,35.8097,119832.0
2017-07-31 12:00:00,46.01,46.05,45.99,46.03,142026.0,35.8097,35.8409,35.7942,35.8253,142026.0
2017-07-31 12:10:00,46.04,46.07,46.03,46.05,114317.0,35.8331,35.8564,35.8253,35.8409,114317.0
2017-07-31 12:20:00,46.04,46.05,46.0,46.01,103150.0,35.8331,35.8409,35.802,35.8097,103150.0
2017-07-31 12:30:00,46.02,46.03,46.0,46.01,99270.0,35.8175,35.8253,35.802,35.8097,99270.0
2017-07-31 12:40:00,46.02,46.05,46.0,46.01,123155.0,35.8175,35.8409,35.802,35.8097,123155.0
2017-07-31 12:50:00,46.01,46.05,46.01,46.02,107373.0,35.8097,35.8409,35.8097,35.8175,107373.0
2017-07-31 13:00:00,46.03,46.04,46.0,46.0,70897.0,35.8253,35.8331,35.802,35.802,70897.0
2017-07-31 13:10:00,46.0,46.02,45.99,46.0,230665.0,35.802,35.8175,35.7942,35.802,230665.0
2017-07-31 13:20:00,46.0,46.0,45.98,45.98,85345.0,35.802,35.802,35.7864,35.7864,85345.0
2017-07-31 13:30:00,45.98,45.99,45.97,45.98,96428.0,35.7864,35.7942,35.7786,35.7864,96428.0
2017-07-31 13:40:00,45.98,45.99,45.96,45.97,65948.0,35.7864,35.7942,35.7708,35.7786,65948.0
2017-07-31 13:50:00,45.97,45.99,45.97,45.99,66079.0,35.7786,35.7942,35.7786,35.7942,66079.0
2017-07-31 14:00:00,45.99,46.0,45.96,46.0,161011.0,35.7942,35.802,35.7708,35.802,161011.0
2017-07-31 14:10:00,46.0,46.02,45.98,46.02,143836.0,35.802,35.8175,35.7864,35.8175,143836.0
2017-07-31 14:20:00,46.02,46.02,45.99,45.99,235200.0,35.8175,35.8175,35.7942,35.7942,235200.0
2017-07-31 14:30:00,46.0,46.0,45.96,45.97,85715.0,35.802,35.802,35.7708,35.7786,85715.0
2017-07-31 14:40:00,45.97,45.97,45.9,45.97,265808.0,35.7786,35.7786,35.7241,35.7786,265808.0
2017-07-31 14:50:00,45.97,45.97,45.94,45.96,105572.0,35.7786,35.7786,35.7553,35.7708,105572.0
2017-07-31 15:00:00,45.96,45.97,45.93,45.97,239428.0,35.7708,35.7786,35.7475,35.7786,239428.0
2017-07-31 15:10:00,45.97,46.0,45.96,46.0,90511.0,35.7786,35.802,35.7708,35.802,90511.0
2017-07-31 15:20:00,46.0,46.01,45.97,46.0,187759.0,35.802,35.8097,35.7786,35.802,187759.0
2017-07-31 15:30:00,46.0,46.03,45.99,46.0,133301.0,35.802,35.8253,35.7942,35.802,133301.0
2017-07-31 15:40:00,45.99,46.0,45.95,45.95,340194.0,35.7942,35.802,35.763,35.763,340194.0
2017-07-31 15:50:00,45.96,45.96,45.79,45.84,1674050.0,35.7708,35.7708,35.6385,35.6774,1674050.0
2017-08-01 09:30:00,45.97,46.06,45.87,45.88,575232.0,35.7786,35.8487,35.7008,35.7086,575232.0
2017-08-01 09:40:00,45.88,45.93,45.81,45.91,281618.0,35.7086,35.7475,35.6541,35.7319,281618.0
2017-08-01 09:50:00,45.91,45.95,45.85,45.85,173849.0,35.7319,35.763,35.6852,35.6852,173849.0
2017-08-01 10:00:00,45.85,45.95,45.81,45.95,220973.0,35.6852,35.763,35.6541,35.763,220973.0
2017-08-01 10:10:00,45.95,46.0,45.92,45.98,145292.0,35.763,35.802,35.7397,35.7864,145292.0
2017-08-01 10:20:00,45.98,45.99,45.85,45.9,1594366.0,35.7864,35.7942,35.6852,35.7241,1594366.0
2017-08-01 10:30:00,45.9,45.91,45.84,45.85,162636.0,35.7241,35.7319,35.6774,35.6852,162636.0
2017-08-01 10:40:00,45.84,45.85,45.77,45.77,136172.0,35.6774,35.6852,35.623,35.623,136172.0
2017-08-01 10:50:00,45.78,45.81,45.75,45.78,181835.0,35.6307,35.6541,35.6074,35.6307,181835.0
2017-08-01 11:00:00,45.77,45.79,45.64,45.65,199217.0,35.623,35.6385,35.5218,35.5296,199217.0
2017-08-01 11:10:00,45.66,45.81,45.65,45.79,206460.0,35.5373,35.6541,35.5296,35.6385,206460.0
2017-08-01 11:20:00,45.8,45.88,45.77,45.86,180495.0,35.6463,35.7086,35.623,35.693,180495.0
2017-08-01 11:30:00,45.86,45.88,45.83,45.85,133708.0,35.693,35.7086,35.6697,35.6852,133708.0
2017-08-01 11:40:00,45.85,45.87,45.84,45.86,119304.0,35.6852,35.7008,35.6774,35.693,119304.0
2017-08-01 11:50:00,45.86,45.95,45.86,45.94,91184.0,35.693,35.763,35.693,35.7553,91184.0
2017-08-01 12:00:00,45.93,45.96,45.91,45.95,103064.0,35.7475,35.7708,35.7319,35.763,103064.0
2017-08-01 12:10:00,45.95,45.95,45.92,45.95,118293.0,35.763,35.763,35.7397,35.763,118293.0
2017-08-01 12:20:00,45.95,45.96,45.94,45.95,111455.0,35.763,35.7708,35.7553,35.763,111455.0
2017-08-01 12:30:00,45.94,45.96,45.92,45.93,126221.0,35.7553,35.7708,35.7397,35.7475,126221.0
2017-08-01 12:40:00,45.93,45.95,45.91,45.91,144126.0,35.7475,35.763,35.7319,35.7319,144126.0
2017-08-01 12:50:00,45.91,45.93,45.89,45.93,126634.0,35.7319,35.7475,35.7164,35.7475,126634.0
2017-08-01 13:00:00,45.93,45.93,45.89,45.9,117691.0,35.7475,35.7475,35.7164,35.7241,117691.0
2017-08-01 13:10:00,45.9,45.93,45.88,45.93,93749.0,35.7241,35.7475,35.7086,35.7475,93749.0
2017-08-01 13:20:00,45.93,45.93,45.88,45.89,85769.0,35.7475,35.7475,35.7086,35.7164,85769.0
2017-08-01 13:30:00,45.88,45.89,45.85,45.87,109152.0,35.7086,35.7164,35.6852,35.7008,109152.0
2017-08-01 13:40:00,45.87,45.89,45.87,45.89,114445.0,35.7008,35.7164,35.7008,35.7164,114445.0
2017-08-01 13:50:00,45.89,45.93,45.88,45.9,103774.0,35.7164,35.7475,35.7086,35.7241,103774.0
2017-08-01 14:00:00,45.89,45.9,45.85,45.85,117241.0,35.7164,35.7241,35.6852,35.6852,117241.0
2017-08-01 14:10:00,45.85,45.88,45.83,45.84,117150.0,35.6852,35.7086,35.6697,35.6774,117150.0
2017-08-01 14:20:00,45.84,45.85,45.83,45.84,115773.0,35.6774,35.6852,35.6697,35.6774,115773.0
2017-08-01 14:30:00,45.83,45.85,45.81,45.84,105289.0,35.6697,35.6852,35.6541,35.6774,105289.0
2017-08-01 14:40:00,45.84,45.84,45.81,45.82,98681.0,35.6774,35.6774,35.6541,35.6619,98681.0
2017-08-01 14:50:00,45.82,45.84,45.82,45.83,95369.0,35.6619,35.6774,35.6619,35.6697,95369.0
2017-08-01 15:00:00,45.83,45.83,45.79,45.8,135833.0,35.6697,35.6697,35.6385,35.6463,135833.0
2017-08-01 15:10:00,45.81,45.84,45.8,45.8,159946.0,35.6541,35.6774,35.6463,35.6463,159946.0
2017-08-01 15:20:00,45.8,45.81,45.78,45.79,170670.0,35.6463,35.6541,35.6307,35.6385,170670.0
2017-08-01 15:30:00,45.79,45.8,45.7,45.72,336105.0,35.6385,35.6463,35.5685,35.584,336105.0
2017-08-01 15:40:00,45.72,45.78,45.69,45.76,612232.0,35.584,35.6307,35.5607,35.6152,612232.0
2017-08-01 15:50:00,45.75,45.76,45.68,45.7,741278.0,35.6074,35.6152,35.5529,35.5685,741278.0
2017-08-02 09:30:00,45.6,46.0,45.38,45.45,527063.0,35.4906,35.802,35.3194,35.3739,527063.0
2017-08-02 09:40:00,45.46,45.48,45.38,45.48,238759.0,35.3817,35.3972,35.3194,35.3972,238759.0
2017-08-02 09:50:00,45.48,45.53,45.42,45.46,307173.0,35.3972,35.4362,35.3505,35.3817,307173.0
2017-08-02 10:00:00,45.46,45.61,45.45,45.59,157879.0,35.3817,35.4984,35.3739,35.4829,157879.0
2017-08-02 10:10:00,45.6,45.61,45.55,45.59,243006.0,35.4906,35.4984,35.4517,35.4829,243006.0
2017-08-02 10:20:00,45.59,45.59,45.51,45.58,222119.0,35.4829,35.4829,35.4206,35.4751,222119.0
2017-08-02 10:30:00,45.58,45.63,45.54,45.62,216405.0,35.4751,35.514,35.4439,35.5062,216405.0
2017-08-02 10:40:00,45.61,45.7,45.61,45.68,248448.0,35.4984,35.5685,35.4984,35.5529,248448.0
2017-08-02 10:50:00,45.68,45.68,45.63,45.67,123778.0,35.5529,35.5529,35.514,35.5451,123778.0
2017-08-02 11:00:00,45.67,45.69,45.61,45.63,239230.0,35.5451,35.5607,35.4984,35.514,239230.0
2017-08-02 11:10:00,45.64,45.67,45.6,45.61,141406.0,35.5218,35.5451,35.4906,35.4984,141406.0
2017-08-02 11:20:00,45.61,45.64,45.6,45.63,117639.0,35.4984,35.5218,35.4906,35.514,117639.0
2017-08-02 11:30:00,45.63,45.67,45.62,45.65,116880.0,35.514,35.5451,35.5062,35.5296,116880.0
2017-08-02 11:40:00,45.66,45.66,45.61,45.64,71827.0,35.5373,35.5373,35.4984,35.5218,71827.0
2017-08-02 11:50:00,45.63,45.67,45.63,45.66,95322.0,35.514,35.5451,35.514,35.5373,95322.0
2017-08-02 12:00:00,45.66,45.69,45.64,45.67,106304.0,35.5373,35.5607,35.5218,35.5451,106304.0
2017-08-02 12:10:00,45.68,45.7,45.66,45.7,80398.0,35.5529,35.5685,35.5373,35.5685,80398.0
2017-08-02 12:20:00,45.7,45.74,45.68,45.7,91158.0,35.5685,35.5996,35.5529,35.5685,91158.0
2017-08-02 12:30:00,45.7,45.71,45.68,45.7,54676.0,35.5685,35.5763,35.5529,35.5685,54676.0
2017-08-02 12:40:00,45.69,45.71,45.64,45.65,153137.0,35.5607,35.5763,35.5218,35.5296,153137.0
2017-08-02 12:50:00,45.65,45.66,45.61,45.65,59540.0,35.5296,35.5373,35.4984,35.5296,59540.0
2017-08-02 13:00:00,45.64,45.65,45.59,45.62,65882.0,35.5218,35.5296,35.4829,35.5062,65882.0
2017-08-02 13:10:00,45.62,45.63,45.57,45.6,82773.0,35.5062,35.514,35.4673,35.4906,82773.0
2017-08-02 13:20:00,45.6,45.63,45.59,45.61,65691.0,35.4906,35.514,35.4829,35.4984,65691.0
2017-08-02 13:30:00,45.61,45.62,45.57,45.6,82662.0,35.4984,35.5062,35.4673,35.4906,82662.0
2017-08-02 13:40:00,45.61,45.61,45.5,45.53,132074.0,35.4984,35.4984,35.4128,35.4362,132074.0
2017-08-02 13:50:00,45.53,45.55,45.51,45.53,179340.0,35.4362,35.4517,35.4206,35.4362,179340.0
2017-08-02 14:00:00,45.53,45.53,45.46,45.48,156549.0,35.4362,35.4362,35.3817,35.3972,156549.0
2017-08-02 14:10:00,45.48,45.49,45.44,45.45,110784.0,35.3972,35.405,35.3661,35.3739,110784.0
2017-08-02 14:20:00,45.44,45.5,45.41,45.47,193040.0,35.3661,35.4128,35.3428,35.3895,193040.0
2017-08-02 14:30:00,45.47,45.51,45.46,45.48,236736.0,35.3895,35.4206,35.3817,35.3972,236736.0
2017-08-02 14:40:00,45.49,45.51,45.48,45.51,212528.0,35.405,35.4206,35.3972,35.4206,212528.0
2017-08-02 14:50:00,45.51,45.56,45.5,45.53,155539.0,35.4206,35.4595,35.4128,35.4362,155539.0
2017-08-02 15:00:00,45.53,45.58,45.51,45.58,114743.0,35.4362,35.4751,35.4206,35.4751,114743.0
2017-08-02 15:10:00,45.57,45.64,45.57,45.62,140168.0,35.4673,35.5218,35.4673,35.5062,140168.0
2017-08-02 15:20:00,45.62,45.63,45.6,45.62,142709.0,35.5062,35.514,35.4906,35.5062,142709.0
2017-08-02 15:30:00,45.62,45.63,45.57,45.62,509854.0,35.5062,35.514,35.4673,35.5062,509854.0
2017-08-02 15:40:00,45.62,45.63,45.59,45.62,466470.0,35.5062,35.514,35.4829,35.5062,466470.0
2017-08-02 15:50:00,45.62,45.63,45.58,45.6,893550.0,35.5062,35.514,35.4751,35.4906,893550.0
2017-08-03 09:30:00,45.65,45.85,45.64,45.82,976982.0,35.5296,35.6852,35.5218,35.6619,976982.0
2017-08-03 09:40:00,45.83,45.84,45.7,45.72,515422.0,35.6697,35.6774,35.5685,35.584,515422.0
2017-08-03 09:50:00,45.73,45.8,45.69,45.79,151577.0,35.5918,35.6463,35.5607,35.6385,151577.0
2017-08-03 10:00:00,45.79,45.86,45.79,45.86,225654.0,35.6385,35.693,35.6385,35.693,225654.0
2017-08-03 10:10:00,45.85,45.87,45.83,45.83,148971.0,35.6852,35.7008,35.6697,35.6697,148971.0
2017-08-03 10:20:00,45.83,45.87,45.76,45.87,326791.0,35.6697,35.7008,35.6152,35.7008,326791.0
2017-08-03 10:30:00,45.87,45.87,45.82,45.84,142226.0,35.7008,35.7008,35.6619,35.6774,142226.0
2017-08-03 10:40:00,45.85,45.94,45.84,45.94,224573.0,35.6852,35.7553,35.6774,35.7553,224573.0
2017-08-03 10:50:00,45.94,45.95,45.85,45.89,370414.0,35.7553,35.763,35.6852,35.7164,370414.0
2017-08-03 11:00:00,45.89,45.92,45.86,45.87,181833.0,35.7164,35.7397,35.693,35.7008,181833.0
2017-08-03 11:10:00,45.86,45.88,45.85,45.88,107645.0,35.693,35.7086,35.6852,35.7086,107645.0
2017-08-03 11:20:00,45.87,45.88,45.81,45.85,170138.0,35.7008,35.7086,35.6541,35.6852,170138.0
2017-08-03 11:30:00,45.85,45.86,45.82,45.86,153758.0,35.6852,35.693,35.6619,35.693,153758.0
2017-08-03 11:40:00,45.86,45.86,45.8,45.81,165637.0,35.693,35.693,35.6463,35.6541,165637.0
2017-08-03 11:50:00,45.81,45.89,45.8,45.88,132913.0,35.6541,35.7164,35.6463,35.7086,132913.0
2017-08-03 12:00:00,45.88,45.9,45.83,45.85,301299.0,35.7086,35.7241,35.6697,35.6852,301299.0
2017-08-03 12:10:00,45.84,45.87,45.83,45.86,88455.0,35.6774,35.7008,35.6697,35.693,88455.0
2017-08-03 12:20:00,45.86,45.88,45.86,45.87,91648.0,35.693,35.7086,35.693,35.7008,91648.0
2017-08-03 12:30:00,45.88,45.88,45.78,45.81,221631.0,35.7086,35.7086,35.6307,35.6541,221631.0
2017-08-03 12:40:00,45.8,45.84,45.8,45.83,178934.0,35.6463,35.6774,35.6463,35.6697,178934.0
2017-08-03 12:50:00,45.82,45.85,45.82,45.84,150871.0,35.6619,35.6852,35.6619,35.6774,150871.0
2017-08-03 13:00:00,45.84,45.87,45.84,45.84,102714.0,35.6774,35.7008,35.6774,35.6774,102714.0
2017-08-03 13:10:00,45.84,45.87,45.83,45.86,123537.0,35.6774,35.7008,35.6697,35.693,123537.0
2017-08-03 13:20:00,45.86,45.87,45.84,45.84,89314.0,35.693,35.7008,35.6774,35.6774,89314.0
2017-08-03 13:30:00,45.84,45.85,45.81,45.81,134125.0,35.6774,35.6852,35.6541,35.6541,134125.0
2017-08-03 13:40:00,45.81,45.84,45.79,45.83,322015.0,35.6541,35.6774,35.6385,35.6697,322015.0
2017-08-03 13:50:00,45.83,45.89,45.83,45.86,164176.0,35.6697,35.7164,35.6697,35.693,164176.0
2017-08-03 14:00:00,45.86,45.88,45.84,45.84,220385.0,35.693,35.7086,35.6774,35.6774,220385.0
2017-08-03 14:10:00,45.84,45.88,45.84,45.88,143671.0,35.6774,35.7086,35.6774,35.7086,143671.0
2017-08-03 14:20:00,45.88,45.88,45.84,45.85,157815.0,35.7086,35.7086,35.6774,35.6852,157815.0
2017-08-03 14:30:00,45.86,45.86,45.81,45.82,379692.0,35.693,35.693,35.6541,35.6619,379692.0
2017-08-03 14:40:00,45.82,45.83,45.78,45.79,1756901.0,35.6619,35.6697,35.6307,35.6385,1756901.0
2017-08-03 14:50:00,45.8,45.81,45.78,45.79,213131.0,35.6463,35.6541,35.6307,35.6385,213131.0
2017-08-03 15:00:00,45.79,45.8,45.77,45.78,185494.0,35.6385,35.6463,35.623,35.6307,185494.0
2017-08-03 15:10:00,45.78,45.81,45.77,45.8,178088.0,35.6307,35.6541,35.623,35.6463,178088.0
2017-08-03 15:20:00,45.8,45.81,45.77,45.78,220026.0,35.6463,35.6541,35.623,35.6307,220026.0
2017-08-03 15:30:00,45.78,45.78,45.68,45.76,504139.0,35.6307,35.6307,35.5529,35.6152,504139.0
2017-08-03 15:40:00,45.77,45.79,45.72,45.79,762551.0,35.623,35.6385,35.584,35.6385,762551.0
2017-08-03 15:50:00,45.78,45.79,45.66,45.69,1265663.0,35.6307,35.6385,35.5373,35.5607,1265663.0
2017-08-04 09:30:00,45.67,45.75,45.65,45.7,337708.0,35.5451,35.6074,35.5296,35.5685,337708.0
2017-08-04 09:40:00,45.7,45.76,45.69,45.75,183598.0,35.5685,35.6152,35.5607,35.6074,183598.0
2017-08-04 09:50:00,45.75,45.76,45.68,45.73,239068.0,35.6074,35.6152,35.5529,35.5918,239068.0
2017-08-04 10:00:00,45.73,45.73,45.63,45.66,557997.0,35.5918,35.5918,35.514,35.5373,557997.0
2017-08-04 10:10:00,45.66,45.68,45.6,45.63,214809.0,35.5373,35.5529,35.4906,35.514,214809.0
2017-08-04 10:20:00,45.62,45.65,45.58,45.64,152661.0,35.5062,35.5296,35.4751,35.5218,152661.0
2017-08-04 10:30:00,45.64,45.66,45.61,45.64,178183.0,35.5218,35.5373,35.4984,35.5218,178183.0
2017-08-04 10:40:00,45.64,45.67,45.6,45.61,285102.0,35.5218,35.5451,35.4906,35.4984,285102.0
2017-08-04 10:50:00,45.61,45.63,45.51,45.55,228295.0,35.4984,35.514,35.4206,35.4517,228295.0
2017-08-04 11:00:00,45.55,45.56,45.48,45.55,198257.0,35.4517,35.4595,35.3972,35.4517,198257.0
2017-08-04 11:10:00,45.55,45.56,45.53,45.55,77864.0,35.4517,35.4595,35.4362,35.4517,77864.0
2017-08-04 11:20:00,45.55,45.58,45.54,45.58,78219.0,35.4517,35.4751,35.4439,35.4751,78219.0
2017-08-04 11:30:00,45.58,45.58,45.52,45.53,109440.0,35.4751,35.4751,35.4284,35.4362,109440.0
2017-08-04 11:40:00,45.52,45.57,45.51,45.56,175438.0,35.4284,35.4673,35.4206,35.4595,175438.0
2017-08-04 11:50:00,45.56,45.57,45.51,45.56,98209.0,35.4595,35.4673,35.4206,35.4595,98209.0
2017-08-04 12:00:00,45.56,45.57,45.53,45.57,79239.0,35.4595,35.4673,35.4362,35.4673,79239.0
2017-08-04 12:10:00,45.57,45.59,45.55,45.55,71006.0,35.4673,35.4829,35.4517,35.4517,71006.0
2017-08-04 12:20:00,45.55,45.59,45.55,45.57,92992.0,35.4517,35.4829,35.4517,35.4673,92992.0
2017-08-04 12:30:00,45.58,45.59,45.55,45.55,39041.0,35.4751,35.4829,35.4517,35.4517,39041.0
2017-08-04 12:40:00,45.56,45.57,45.51,45.54,223641.0,35.4595,35.4673,35.4206,35.4439,223641.0
2017-08-04 12:50:00,45.54,45.55,45.5,45.53,389950.0,35.4439,35.4517,35.4128,35.4362,389950.0
2017-08-04 13:00:00,45.53,45.55,45.51,45.52,258541.0,35.4362,35.4517,35.4206,35.4284,258541.0
2017-08-04 13:10:00,45.51,45.52,45.5,45.51,98813.0,35.4206,35.4284,35.4128,35.4206,98813.0
2017-08-04 13:20:00,45.51,45.52,45.5,45.51,71266.0,35.4206,35.4284,35.4128,35.4206,71266.0
2017-08-04 13:30:00,45.51,45.53,45.5,45.5,113671.0,35.4206,35.4362,35.4128,35.4128,113671.0
2017-08-04 13:40:00,45.51,45.55,45.5,45.55,134071.0,35.4206,35.4517,35.4128,35.4517,134071.0
2017-08-04 13:50:00,45.54,45.57,45.53,45.55,100163.0,35.4439,35.4673,35.4362,35.4517,100163.0
2017-08-04 14:00:00,45.54,45.57,45.53,45.54,140885.0,35.4439,35.4673,35.4362,35.4439,140885.0
2017-08-04 14:10:00,45.54,45.55,45.53,45.54,108578.0,35.4439,35.4517,35.4362,35.4439,108578.0
2017-08-04 14:20:00,45.54,45.54,45.51,45.52,93717.0,35.4439,35.4439,35.4206,35.4284,93717.0
2017-08-04 14:30:00,45.52,45.55,45.51,45.55,102062.0,35.4284,35.4517,35.4206,35.4517,102062.0
2017-08-04 14:40:00,45.55,45.55,45.51,45.53,151686.0,35.4517,35.4517,35.4206,35.4362,151686.0
2017-08-04 14:50:00,45.53,45.53,45.5,45.5,111126.0,35.4362,35.4362,35.4128,35.4128,111126.0
2017-08-04 15:00:00,45.5,45.52,45.5,45.52,99249.0,35.4128,35.4284,35.4128,35.4284,99249.0
2017-08-04 15:10:00,45.52,45.52,45.48,45.48,155708.0,35.4284,35.4284,35.3972,35.3972,155708.0
2017-08-04 15:20:00,45.48,45.55,45.48,45.54,246469.0,35.3972,35.4517,35.3972,35.4439,246469.0
2017-08-04 15:30:00,45.54,45.54,45.49,45.5,210063.0,35.4439,35.4439,35.405,35.4128,210063.0
2017-08-04 15:40:00,45.51,45.54,45.47,45.54,429622.0,35.4206,35.4439,35.3895,35.4439,429622.0
2017-08-04 15:50:00,45.54,45.56,45.5,45.51,1079386.0,35.4439,35.4595,35.4128,35.4206,1079386.0
2017-08-07 09:30:00,45.58,45.68,45.5,45.67,307285.0,35.4751,35.5529,35.4128,35.5451,307285.0
2017-08-07 09:40:00,45.68,45.72,45.64,45.66,198951.0,35.5529,35.584,35.5218,35.5373,198951.0
2017-08-07 09:50:00,45.66,45.71,45.65,45.68,143961.0,35.5373,35.5763,35.5296,35.5529,143961.0
2017-08-07 10:00:00,45.68,45.75,45.68,45.73,169186.0,35.5529,35.6074,35.5529,35.5918,169186.0
2017-08-07 10:10:00,45.73,45.76,45.72,45.75,95567.0,35.5918,35.6152,35.584,35.6074,95567.0
2017-08-07 10:20:00,45.75,45.75,45.64,45.66,109913.0,35.6074,35.6074,35.5218,35.5373,109913.0
2017-08-07 10:30:00,45.66,45.68,45.65,45.67,70520.0,35.5373,35.5529,35.5296,35.5451,70520.0
2017-08-07 10:40:00,45.68,45.71,45.66,45.68,58968.0,35.5529,35.5763,35.5373,35.5529,58968.0
2017-08-07 10:50:00,45.68,45.73,45.67,45.7,149532.0,35.5529,35.5918,35.5451,35.5685,149532.0
2017-08-07 11:00:00,45.7,45.71,45.67,45.68,119990.0,35.5685,35.5763,35.5451,35.5529,119990.0
2017-08-07 11:10:00,45.68,45.68,45.66,45.68,95234.0,35.5529,35.5529,35.5373,35.5529,95234.0
2017-08-07 11:20:00,45.68,45.68,45.63,45.64,104424.0,35.5529,35.5529,35.514,35.5218,104424.0
2017-08-07 11:30:00,45.63,45.65,45.62,45.63,114782.0,35.514,35.5296,35.5062,35.514,114782.0
2017-08-07 11:40:00,45.63,45.65,45.61,45.64,109665.0,35.514,35.5296,35.4984,35.5218,109665.0
2017-08-07 11:50:00,45.64,45.65,45.62,45.63,96013.0,35.5218,35.5296,35.5062,35.514,96013.0
2017-08-07 12:00:00,45.64,45.64,45.61,45.62,105375.0,35.5218,35.5218,35.4984,35.5062,105375.0
2017-08-07 12:10:00,45.62,45.65,45.61,45.65,191542.0,35.5062,35.5296,35.4984,35.5296,191542.0
2017-08-07 12:20:00,45.64,45.66,45.64,45.65,30164.0,35.5218,35.5373,35.5218,35.5296,30164.0
2017-08-07 12:30:00,45.66,45.66,45.63,45.63,69537.0,35.5373,35.5373,35.514,35.514,69537.0
2017-08-07 12:40:00,45.64,45.64,45.62,45.63,61054.0,35.5218,35.5218,35.5062,35.514,61054.0
2017-08-07 12:50:00,45.63,45.63,45.6,45.61,102763.0,35.514,35.514,35.4906,35.4984,102763.0
2017-08-07 13:00:00,45.62,45.63,45.59,45.63,115438.0,35.5062,35.514,35.4829,35.514,115438.0
2017-08-07 13:10:00,45.63,45.63,45.61,45.63,44975.0,35.514,35.514,35.4984,35.514,44975.0
2017-08-07 13:20:00,45.63,45.63,45.61,45.62,39090.0,35.514,35.514,35.4984,35.5062,39090.0
2017-08-07 13:30:00,45.62,45.62,45.6,45.61,43526.0,35.5062,35.5062,35.4906,35.4984,43526.0
2017-08-07 13:40:00,45.6,45.61,45.6,45.6,51457.0,35.4906,35.4984,35.4906,35.4906,51457.0
2017-08-07 13:50:00,45.61,45.62,45.59,45.61,216612.0,35.4984,35.5062,35.4829,35.4984,216612.0
2017-08-07 14:00:00,45.61,45.61,45.59,45.59,82326.0,35.4984,35.4984,35.4829,35.4829,82326.0
2017-08-07 14:10:00,45.59,45.61,45.59,45.61,94972.0,35.4829,35.4984,35.4829,35.4984,94972.0
2017-08-07 14:20:00,45.61,45.61,45.58,45.58,55318.0,35.4984,35.4984,35.4751,35.4751,55318.0
2017-08-07 14:30:00,45.59,45.61,45.58,45.59,91653.0,35.4829,35.4984,35.4751,35.4829,91653.0
2017-08-07 14:40:00,45.59,45.63,45.58,45.63,125321.0,35.4829,35.514,35.4751,35.514,125321.0
2017-08-07 14:50:00,45.63,45.63,45.61,45.62,67514.0,35.514,35.514,35.4984,35.5062,67514.0
2017-08-07 15:00:00,45.61,45.62,45.61,45.61,63618.0,35.4984,35.5062,35.4984,35.4984,63618.0
2017-08-07 15:10:00,45.62,45.62,45.61,45.62,91895.0,35.5062,35.5062,35.4984,35.5062,91895.0
2017-08-07 15:20:00,45.61,45.62,45.61,45.61,102385.0,35.4984,35.5062,35.4984,35.4984,102385.0
2017-08-07 15:30:00,45.62,45.62,45.58,45.59,188592.0,35.5062,35.5062,35.4751,35.4829,188592.0
2017-08-07 15:40:00,45.59,45.63,45.59,45.63,316074.0,35.4829,35.514,35.4829,35.514,316074.0
2017-08-07 15:50:00,45.63,45.66,45.61,45.63,683210.0,35.514,35.5373,35.4984,35.514,683210.0
2017-08-08 09:30:00,45.64,45.79,45.6,45.78,282814.0,35.5218,35.6385,35.4906,35.6307,282814.0
2017-08-08 09:40:00,45.78,45.78,45.68,45.7,204817.0,35.6307,35.6307,35.5529,35.5685,204817.0
2017-08-08 09:50:00,45.7,45.73,45.65,45.67,203951.0,35.5685,35.5918,35.5296,35.5451,203951.0
2017-08-08 10:00:00,45.67,45.73,45.64,45.72,212907.0,35.5451,35.5918,35.5218,35.584,212907.0
2017-08-08 10:10:00,45.72,45.75,45.68,45.72,316670.0,35.584,35.6074,35.5529,35.584,316670.0
2017-08-08 10:20:00,45.73,45.75,45.67,45.73,102541.0,35.5918,35.6074,35.5451,35.5918,102541.0
2017-08-08 10:30:00,45.73,45.74,45.69,45.72,57075.0,35.5918,35.5996,35.5607,35.584,57075.0
2017-08-08 10:40:00,45.72,45.8,45.71,45.8,196903.0,35.584,35.6463,35.5763,35.6463,196903.0
2017-08-08 10:50:00,45.79,45.82,45.77,45.78,135058.0,35.6385,35.6619,35.623,35.6307,135058.0
2017-08-08 11:00:00,45.77,45.78,45.72,45.74,78524.0,35.623,35.6307,35.584,35.5996,78524.0
2017-08-08 11:10:00,45.73,45.75,45.71,45.73,61094.0,35.5918,35.6074,35.5763,35.5918,61094.0
2017-08-08 11:20:00,45.72,45.73,45.68,45.7,95934.0,35.584,35.5918,35.5529,35.5685,95934.0
2017-08-08 11:30:00,45.69,45.7,45.67,45.7,88366.0,35.5607,35.5685,35.5451,35.5685,88366.0
2017-08-08 11:40:00,45.7,45.7,45.69,45.69,34174.0,35.5685,35.5685,35.5607,35.5607,34174.0
2017-08-08 11:50:00,45.7,45.74,45.69,45.73,79485.0,35.5685,35.5996,35.5607,35.5918,79485.0
2017-08-08 12:00:00,45.73,45.74,45.7,45.72,84566.0,35.5918,35.5996,35.5685,35.584,84566.0
2017-08-08 12:10:00,45.72,45.73,45.7,45.71,101102.0,35.584,35.5918,35.5685,35.5763,101102.0
2017-08-08 12:20:00,45.71,45.74,45.7,45.72,80392.0,35.5763,35.5996,35.5685,35.584,80392.0
2017-08-08 12:30:00,45.71,45.73,45.69,45.7,65805.0,35.5763,35.5918,35.5607,35.5685,65805.0
2017-08-08 12:40:00,45.7,45.72,45.67,45.67,84949.0,35.5685,35.584,35.5451,35.5451,84949.0
2017-08-08 12:50:00,45.67,45.69,45.66,45.68,65489.0,35.5451,35.5607,35.5373,35.5529,65489.0
2017-08-08 13:00:00,45.68,45.69,45.67,45.68,67806.0,35.5529,35.5607,35.5451,35.5529,67806.0
2017-08-08 13:10:00,45.68,45.69,45.67,45.68,48229.0,35.5529,35.5607,35.5451,35.5529,48229.0
2017-08-08 13:20:00,45.69,45.69,45.67,45.68,80526.0,35.5607,35.5607,35.5451,35.5529,80526.0
2017-08-08 13:30:00,45.68,45.68,45.62,45.62,191423.0,35.5529,35.5529,35.5062,35.5062,191423.0
2017-08-08 13:40:00,45.62,45.65,45.61,45.64,103907.0,35.5062,35.5296,35.4984,35.5218,103907.0
2017-08-08 13:50:00,45.64,45.64,45.63,45.64,57067.0,35.5218,35.5218,35.514,35.5218,57067.0
2017-08-08 14:00:00,45.64,45.65,45.62,45.65,95371.0,35.5218,35.5296,35.5062,35.5296,95371.0
2017-08-08 14:10:00,45.64,45.65,45.63,45.63,57423.0,35.5218,35.5296,35.514,35.514,57423.0
2017-08-08 14:20:00,45.63,45.65,45.63,45.64,95492.0,35.514,35.5296,35.514,35.5218,95492.0
2017-08-08 14:30:00,45.64,45.64,45.6,45.62,88376.0,35.5218,35.5218,35.4906,35.5062,88376.0
2017-08-08 14:40:00,45.61,45.64,45.61,45.61,95523.0,35.4984,35.5218,35.4984,35.4984,95523.0
2017-08-08 14:50:00,45.61,45.61,45.57,45.61,98881.0,35.4984,35.4984,35.4673,35.4984,98881.0
2017-08-08 15:00:00,45.61,45.61,45.59,45.61,65447.0,35.4984,35.4984,35.4829,35.4984,65447.0
2017-08-08 15:10:00,45.61,45.61,45.56,45.6,132665.0,35.4984,35.4984,35.4595,35.4906,132665.0
2017-08-08 15:20:00,45.59,45.6,45.54,45.57,126267.0,35.4829,35.4906,35.4439,35.4673,126267.0
2017-08-08 15:30:00,45.57,45.62,45.54,45.6,222987.0,35.4673,35.5062,35.4439,35.4906,222987.0
2017-08-08 15:40:00,45.59,45.61,45.57,45.61,240550.0,35.4829,35.4984,35.4673,35.4984,240550.0
2017-08-08 15:50:00,45.6,45.6,45.55,45.59,466179.0,35.4906,35.4906,35.4517,35.4829,466179.0
2017-08-09 09:30:00,45.56,45.67,45.44,45.45,518602.0,35.4595,35.5451,35.3661,35.3739,518602.0
2017-08-09 09:40:00,45.45,45.48,45.37,45.47,364135.0,35.3739,35.3972,35.3116,35.3895,364135.0
2017-08-09 09:50:00,45.47,45.52,45.38,45.44,343428.0,35.3895,35.4284,35.3194,35.3661,343428.0
2017-08-09 10:00:00,45.43,45.43,45.34,45.37,239392.0,35.3583,35.3583,35.2883,35.3116,239392.0
2017-08-09 10:10:00,45.37,45.46,45.32,45.46,239875.0,35.3116,35.3817,35.2727,35.3817,239875.0
2017-08-09 10:20:00,45.45,45.49,45.4,45.4,155440.0,35.3739,35.405,35.335,35.335,155440.0
2017-08-09 10:30:00,45.41,45.48,45.4,45.43,275595.0,35.3428,35.3972,35.335,35.3583,275595.0
2017-08-09 10:40:00,45.43,45.47,45.42,45.43,164440.0,35.3583,35.3895,35.3505,35.3583,164440.0
2017-08-09 10:50:00,45.42,45.48,45.42,45.46,144712.0,35.3505,35.3972,35.3505,35.3817,144712.0
2017-08-09 11:00:00,45.46,45.46,45.37,45.37,122503.0,35.3817,35.3817,35.3116,35.3116,122503.0
2017-08-09 11:10:00,45.37,45.4,45.35,45.36,316808.0,35.3116,35.335,35.2961,35.3038,316808.0
2017-08-09 11:20:00,45.36,45.45,45.36,45.44,289836.0,35.3038,35.3739,35.3038,35.3661,289836.0
2017-08-09 11:30:00,45.44,45.44,45.39,45.4,124325.0,35.3661,35.3661,35.3272,35.335,124325.0
2017-08-09 11:40:00,45.39,45.4,45.37,45.37,129676.0,35.3272,35.335,35.3116,35.3116,129676.0
2017-08-09 11:50:00,45.38,45.49,45.37,45.47,183597.0,35.3194,35.405,35.3116,35.3895,183597.0
2017-08-09 12:00:00,45.48,45.48,45.47,45.48,36604.0,35.3972,35.3972,35.3895,35.3972,36604.0
2017-08-09 12:10:00,45.48,45.53,45.47,45.48,137409.0,35.3972,35.4362,35.3895,35.3972,137409.0
2017-08-09 12:20:00,45.48,45.5,45.47,45.48,117169.0,35.3972,35.4128,35.3895,35.3972,117169.0
2017-08-09 12:30:00,45.48,45.49,45.45,45.47,107972.0,35.3972,35.405,35.3739,35.3895,107972.0
2017-08-09 12:40:00,45.46,45.47,45.45,45.45,52629.0,35.3817,35.3895,35.3739,35.3739,52629.0
2017-08-09 12:50:00,45.45,45.46,45.43,45.44,148698.0,35.3739,35.3817,35.3583,35.3661,148698.0
2017-08-09 13:00:00,45.45,45.49,45.44,45.48,137115.0,35.3739,35.405,35.3661,35.3972,137115.0
2017-08-09 13:10:00,45.49,45.49,45.46,45.48,175491.0,35.405,35.405,35.3817,35.3972,175491.0
2017-08-09 13:20:00,45.47,45.48,45.46,45.46,84287.0,35.3895,35.3972,35.3817,35.3817,84287.0
2017-08-09 13:30:00,45.46,45.49,45.45,45.48,123946.0,35.3817,35.405,35.3739,35.3972,123946.0
2017-08-09 13:40:00,45.48,45.52,45.47,45.51,147894.0,35.3972,35.4284,35.3895,35.4206,147894.0
2017-08-09 13:50:00,45.51,45.51,45.47,45.47,88998.0,35.4206,35.4206,35.3895,35.3895,88998.0
2017-08-09 14:00:00,45.47,45.48,45.42,45.45,223564.0,35.3895,35.3972,35.3505,35.3739,223564.0
2017-08-09 14:10:00,45.45,45.47,45.43,45.44,141848.0,35.3739,35.3895,35.3583,35.3661,141848.0
2017-08-09 14:20:00,45.44,45.44,45.42,45.44,164195.0,35.3661,35.3661,35.3505,35.3661,164195.0
2017-08-09 14:30:00,45.44,45.45,45.41,45.43,195059.0,35.3661,35.3739,35.3428,35.3583,195059.0
2017-08-09 14:40:00,45.43,45.48,45.41,45.48,173734.0,35.3583,35.3972,35.3428,35.3972,173734.0
2017-08-09 14:50:00,45.48,45.48,45.45,45.47,102901.0,35.3972,35.3972,35.3739,35.3895,102901.0
2017-08-09 15:00:00,45.47,45.48,45.46,45.47,145594.0,35.3895,35.3972,35.3817,35.3895,145594.0
2017-08-09 15:10:00,45.47,45.51,45.46,45.51,193210.0,35.3895,35.4206,35.3817,35.4206,193210.0
2017-08-09 15:20:00,45.5,45.52,45.48,45.5,189865.0,35.4128,35.4284,35.3972,35.4128,189865.0
2017-08-09 15:30:00,45.5,45.51,45.46,45.5,267333.0,35.4128,35.4206,35.3817,35.4128,267333.0
2017-08-09 15:40:00,45.5,45.55,45.47,45.53,377684.0,35.4128,35.4517,35.3895,35.4362,377684.0
2017-08-09 15:50:00,45.53,45.59,45.52,45.58,816831.0,35.4362,35.4829,35.4284,35.4751,816831.0
2017-08-10 09:30:00,45.56,45.7,45.46,45.6,468356.0,35.4595,35.5685,35.3817,35.4906,468356.0
2017-08-10 09:40:00,45.59,45.72,45.53,45.7,284250.0,35.4829,35.584,35.4362,35.5685,284250.0
2017-08-10 09:50:00,45.71,45.71,45.59,45.6,271930.0,35.5763,35.5763,35.4829,35.4906,271930.0
2017-08-10 10:00:00,45.59,45.68,45.56,45.67,248148.0,35.4829,35.5529,35.4595,35.5451,248148.0
2017-08-10 10:10:00,45.66,45.69,45.61,45.67,190389.0,35.5373,35.5607,35.4984,35.5451,190389.0
2017-08-10 10:20:00,45.67,45.68,45.61,45.63,153045.0,35.5451,35.5529,35.4984,35.514,153045.0
2017-08-10 10:30:00,45.64,45.7,45.61,45.68,133034.0,35.5218,35.5685,35.4984,35.5529,133034.0
2017-08-10 10:40:00,45.69,45.72,45.65,45.7,209951.0,35.5607,35.584,35.5296,35.5685,209951.0
2017-08-10 10:50:00,45.7,45.71,45.64,45.65,321956.0,35.5685,35.5763,35.5218,35.5296,321956.0
2017-08-10 11:00:00,45.64,45.69,45.61,45.67,374929.0,35.5218,35.5607,35.4984,35.5451,374929.0
2017-08-10 11:10:00,45.67,45.72,45.65,45.72,173008.0,35.5451,35.584,35.5296,35.584,173008.0
2017-08-10 11:20:00,45.72,45.75,45.69,45.74,120793.0,35.584,35.6074,35.5607,35.5996,120793.0
2017-08-10 11:30:00,45.73,45.75,45.7,45.73,115536.0,35.5918,35.6074,35.5685,35.5918,115536.0
2017-08-10 11:40:00,45.73,45.74,45.71,45.73,69994.0,35.5918,35.5996,35.5763,35.5918,69994.0
2017-08-10 11:50:00,45.73,45.74,45.7,45.73,73132.0,35.5918,35.5996,35.5685,35.5918,73132.0
2017-08-10 12:00:00,45.73,45.79,45.72,45.79,166158.0,35.5918,35.6385,35.584,35.6385,166158.0
2017-08-10 12:10:00,45.79,45.8,45.71,45.73,160179.0,35.6385,35.6463,35.5763,35.5918,160179.0
2017-08-10 12:20:00,45.73,45.74,45.7,45.71,139718.0,35.5918,35.5996,35.5685,35.5763,139718.0
2017-08-10 12:30:00,45.72,45.78,45.69,45.77,120895.0,35.584,35.6307,35.5607,35.623,120895.0
2017-08-10 12:40:00,45.77,45.8,45.76,45.79,120305.0,35.623,35.6463,35.6152,35.6385,120305.0
2017-08-10 12:50:00,45.79,45.82,45.77,45.81,160818.0,35.6385,35.6619,35.623,35.6541,160818.0
2017-08-10 13:00:00,45.82,45.83,45.78,45.8,96757.0,35.6619,35.6697,35.6307,35.6463,96757.0
2017-08-10 13:10:00,45.79,45.81,45.75,45.75,94988.0,35.6385,35.6541,35.6074,35.6074,94988.0
2017-08-10 13:20:00,45.76,45.8,45.75,45.79,94667.0,35.6152,35.6463,35.6074,35.6385,94667.0
2017-08-10 13:30:00,45.79,45.8,45.76,45.77,68745.0,35.6385,35.6463,35.6152,35.623,68745.0
2017-08-10 13:40:00,45.77,45.79,45.76,45.77,201446.0,35.623,35.6385,35.6152,35.623,201446.0
2017-08-10 13:50:00,45.77,45.78,45.73,45.77,72009.0,35.623,35.6307,35.5918,35.623,72009.0
2017-08-10 14:00:00,45.77,45.78,45.73,45.75,102180.0,35.623,35.6307,35.5918,35.6074,102180.0
2017-08-10 14:10:00,45.74,45.8,45.74,45.8,133881.0,35.5996,35.6463,35.5996,35.6463,133881.0
2017-08-10 14:20:00,45.79,45.84,45.79,45.82,141786.0,35.6385,35.6774,35.6385,35.6619,141786.0
2017-08-10 14:30:00,45.81,45.84,45.8,45.8,221171.0,35.6541,35.6774,35.6463,35.6463,221171.0
2017-08-10 14:40:00,45.8,45.83,45.8,45.82,100033.0,35.6463,35.6697,35.6463,35.6619,100033.0
2017-08-10 14:50:00,45.82,45.83,45.78,45.79,88803.0,35.6619,35.6697,35.6307,35.6385,88803.0
2017-08-10 15:00:00,45.79,45.81,45.78,45.79,132360.0,35.6385,35.6541,35.6307,35.6385,132360.0
2017-08-10 15:10:00,45.79,45.79,45.74,45.77,187751.0,35.6385,35.6385,35.5996,35.623,187751.0
2017-08-10 15:20:00,45.77,45.79,45.74,45.78,213251.0,35.623,35.6385,35.5996,35.6307,213251.0
2017-08-10 15:30:00,45.78,45.79,45.73,45.76,338033.0,35.6307,35.6385,35.5918,35.6152,338033.0
2017-08-10 15:40:00,45.76,45.82,45.74,45.76,382654.0,35.6152,35.6619,35.5996,35.6152,382654.0
2017-08-10 15:50:00,45.76,45.78,45.72,45.75,656047.0,35.6152,35.6307,35.584,35.6074,656047.0
2017-08-11 09:30:00,45.86,45.9,45.76,45.76,588901.0,35.693,35.7241,35.6152,35.6152,588901.0
2017-08-11 09:40:00,45.77,45.78,45.7,45.75,269471.0,35.623,35.6307,35.5685,35.6074,269471.0
2017-08-11 09:50:00,45.74,45.81,45.66,45.79,342207.0,35.5996,35.6541,35.5373,35.6385,342207.0
2017-08-11 10:00:00,45.79,45.86,45.79,45.86,497728.0,35.6385,35.693,35.6385,35.693,497728.0
2017-08-11 10:10:00,45.86,45.89,45.83,45.87,294207.0,35.693,35.7164,35.6697,35.7008,294207.0
2017-08-11 10:20:00,45.86,45.87,45.82,45.84,181001.0,35.693,35.7008,35.6619,35.6774,181001.0
2017-08-11 10:30:00,45.84,45.86,45.81,45.84,232113.0,35.6774,35.693,35.6541,35.6774,232113.0
2017-08-11 10:40:00,45.84,45.88,45.83,45.88,278785.0,35.6774,35.7086,35.6697,35.7086,278785.0
2017-08-11 10:50:00,45.88,45.88,45.87,45.88,120467.0,35.7086,35.7086,35.7008,35.7086,120467.0
2017-08-11 11:00:00,45.88,45.88,45.84,45.87,129530.0,35.7086,35.7086,35.6774,35.7008,129530.0
2017-08-11 11:10:00,45.87,45.87,45.82,45.85,108978.0,35.7008,35.7008,35.6619,35.6852,108978.0
2017-08-11 11:20:00,45.84,45.86,45.84,45.85,183200.0,35.6774,35.693,35.6774,35.6852,183200.0
2017-08-11 11:30:00,45.85,45.85,45.8,45.81,132439.0,35.6852,35.6852,35.6463,35.6541,132439.0
2017-08-11 11:40:00,45.81,45.86,45.8,45.85,97340.0,35.6541,35.693,35.6463,35.6852,97340.0
2017-08-11 11:50:00,45.85,45.86,45.84,45.84,130356.0,35.6852,35.693,35.6774,35.6774,130356.0
2017-08-11 12:00:00,45.85,45.85,45.78,45.79,73860.0,35.6852,35.6852,35.6307,35.6385,73860.0
2017-08-11 12:10:00,45.79,45.79,45.73,45.76,96265.0,35.6385,35.6385,35.5918,35.6152,96265.0
2017-08-11 12:20:00,45.76,45.77,45.75,45.77,50402.0,35.6152,35.623,35.6074,35.623,50402.0
2017-08-11 12:30:00,45.76,45.76,45.7,45.72,68928.0,35.6152,35.6152,35.5685,35.584,68928.0
2017-08-11 12:40:00,45.71,45.76,45.71,45.73,78885.0,35.5763,35.6152,35.5763,35.5918,78885.0
2017-08-11 12:50:00,45.74,45.74,45.73,45.73,64553.0,35.5996,35.5996,35.5918,35.5918,64553.0
2017-08-11 13:00:00,45.73,45.74,45.68,45.69,118102.0,35.5918,35.5996,35.5529,35.5607,118102.0
2017-08-11 13:10:00,45.7,45.7,45.64,45.7,157484.0,35.5685,35.5685,35.5218,35.5685,157484.0
2017-08-11 13:20:00,45.7,45.73,45.67,45.71,109648.0,35.5685,35.5918,35.5451,35.5763,109648.0
2017-08-11 13:30:00,45.72,45.72,45.69,45.7,55181.0,35.584,35.584,35.5607,35.5685,55181.0
2017-08-11 13:40:00,45.7,45.71,45.68,45.69,97203.0,35.5685,35.5763,35.5529,35.5607,97203.0
2017-08-11 13:50:00,45.68,45.71,45.68,45.71,70128.0,35.5529,35.5763,35.5529,35.5763,70128.0
2017-08-11 14:00:00,45.71,45.72,45.69,45.71,111083.0,35.5763,35.584,35.5607,35.5763,111083.0
2017-08-11 14:10:00,45.71,45.72,45.69,45.7,93247.0,35.5763,35.584,35.5607,35.5685,93247.0
2017-08-11 14:20:00,45.7,45.71,45.68,45.68,74559.0,35.5685,35.5763,35.5529,35.5529,74559.0
2017-08-11 14:30:00,45.69,45.7,45.62,45.64,205696.0,35.5607,35.5685,35.5062,35.5218,205696.0
2017-08-11 14:40:00,45.64,45.69,45.63,45.68,73536.0,35.5218,35.5607,35.514,35.5529,73536.0
2017-08-11 14:50:00,45.69,45.69,45.61,45.65,188866.0,35.5607,35.5607,35.4984,35.5296,188866.0
2017-08-11 15:00:00,45.66,45.67,45.62,45.63,63079.0,35.5373,35.5451,35.5062,35.514,63079.0
2017-08-11 15:10:00,45.63,45.67,45.62,45.64,159865.0,35.514,35.5451,35.5062,35.5218,159865.0
2017-08-11 15:20:00,45.64,45.65,45.62,45.64,96154.0,35.5218,35.5296,35.5062,35.5218,96154.0
2017-08-11 15:30:00,45.64,45.66,45.62,45.63,225928.0,35.5218,35.5373,35.5062,35.514,225928.0
2017-08-11 15:40:00,45.63,45.67,45.62,45.66,210424.0,35.514,35.5451,35.5062,35.5373,210424.0
2017-08-11 15:50:00,45.66,45.69,45.57,45.6,574822.0,35.5373,35.5607,35.4673,35.4906,574822.0
2017-08-14 09:30:00,45.64,45.94,45.62,45.94,514094.0,35.5218,35.7553,35.5062,35.7553,514094.0
2017-08-14 09:40:00,45.94,45.94,45.9,45.93,276603.0,35.7553,35.7553,35.7241,35.7475,276603.0
2017-08-14 09:50:00,45.93,45.94,45.82,45.83,251300.0,35.7475,35.7553,35.6619,35.6697,251300.0
2017-08-14 10:00:00,45.83,45.86,45.8,45.82,375663.0,35.6697,35.693,35.6463,35.6619,375663.0
2017-08-14 10:10:00,45.83,45.85,45.8,45.83,153044.0,35.6697,35.6852,35.6463,35.6697,153044.0
2017-08-14 10:20:00,45.83,45.83,45.79,45.82,136918.0,35.6697,35.6697,35.6385,35.6619,136918.0
2017-08-14 10:30:00,45.81,45.84,45.78,45.82,129610.0,35.6541,35.6774,35.6307,35.6619,129610.0
2017-08-14 10:40:00,45.81,45.85,45.8,45.81,113818.0,35.6541,35.6852,35.6463,35.6541,113818.0
2017-08-14 10:50:00,45.81,45.84,45.8,45.83,126374.0,35.6541,35.6774,35.6463,35.6697,126374.0
2017-08-14 11:00:00,45.82,45.84,45.8,45.82,205045.0,35.6619,35.6774,35.6463,35.6619,205045.0
2017-08-14 11:10:00,45.82,45.83,45.81,45.81,94615.0,35.6619,35.6697,35.6541,35.6541,94615.0
2017-08-14 11:20:00,45.81,45.82,45.77,45.77,143352.0,35.6541,35.6619,35.623,35.623,143352.0
2017-08-14 11:30:00,45.78,45.81,45.77,45.81,148082.0,35.6307,35.6541,35.623,35.6541,148082.0
2017-08-14 11:40:00,45.81,45.88,45.81,45.85,117203.0,35.6541,35.7086,35.6541,35.6852,117203.0
2017-08-14 11:50:00,45.86,45.88,45.84,45.84,61336.0,35.693,35.7086,35.6774,35.6774,61336.0
2017-08-14 12:00:00,45.85,45.87,45.81,45.82,85765.0,35.6852,35.7008,35.6541,35.6619,85765.0
2017-08-14 12:10:00,45.82,45.85,45.81,45.84,48086.0,35.6619,35.6852,35.6541,35.6774,48086.0
2017-08-14 12:20:00,45.84,45.87,45.84,45.86,53967.0,35.6774,35.7008,35.6774,35.693,53967.0
2017-08-14 12:30:00,45.85,45.87,45.84,45.84,64106.0,35.6852,35.7008,35.6774,35.6774,64106.0
2017-08-14 12:40:00,45.84,45.87,45.84,45.84,45688.0,35.6774,35.7008,35.6774,35.6774,45688.0
2017-08-14 12:50:00,45.84,45.86,45.84,45.86,42175.0,35.6774,35.693,35.6774,35.693,42175.0
2017-08-14 13:00:00,45.86,45.89,45.85,45.88,95496.0,35.693,35.7164,35.6852,35.7086,95496.0
2017-08-14 13:10:00,45.88,45.88,45.86,45.87,44502.0,35.7086,35.7086,35.693,35.7008,44502.0
2017-08-14 13:20:00,45.87,45.88,45.86,45.88,56056.0,35.7008,35.7086,35.693,35.7086,56056.0
2017-08-14 13:30:00,45.88,45.88,45.84,45.86,77816.0,35.7086,35.7086,35.6774,35.693,77816.0
2017-08-14 13:40:00,45.86,45.86,45.83,45.84,85945.0,35.693,35.693,35.6697,35.6774,85945.0
2017-08-14 13:50:00,45.84,45.86,45.83,45.86,61385.0,35.6774,35.693,35.6697,35.693,61385.0
2017-08-14 14:00:00,45.86,45.86,45.82,45.83,64390.0,35.693,35.693,35.6619,35.6697,64390.0
2017-08-14 14:10:00,45.83,45.83,45.81,45.81,103687.0,35.6697,35.6697,35.6541,35.6541,103687.0
2017-08-14 14:20:00,45.82,45.83,45.81,45.82,90234.0,35.6619,35.6697,35.6541,35.6619,90234.0
2017-08-14 14:30:00,45.82,45.83,45.81,45.83,96205.0,35.6619,35.6697,35.6541,35.6697,96205.0
2017-08-14 14:40:00,45.83,45.83,45.8,45.8,112230.0,35.6697,35.6697,35.6463,35.6463,112230.0
2017-08-14 14:50:00,45.8,45.82,45.79,45.81,79265.0,35.6463,35.6619,35.6385,35.6541,79265.0
2017-08-14 15:00:00,45.81,45.81,45.8,45.81,39831.0,35.6541,35.6541,35.6463,35.6541,39831.0
2017-08-14 15:10:00,45.8,45.83,45.8,45.82,150039.0,35.6463,35.6697,35.6463,35.6619,150039.0
2017-08-14 15:20:00,45.83,45.86,45.82,45.84,295674.0,35.6697,35.693,35.6619,35.6774,295674.0
2017-08-14 15:30:00,45.84,45.86,45.83,45.84,210758.0,35.6774,35.693,35.6697,35.6774,210758.0
2017-08-14 15:40:00,45.83,45.85,45.8,45.81,284370.0,35.6697,35.6852,35.6463,35.6541,284370.0
2017-08-14 15:50:00,45.81,45.84,45.77,45.8,814536.0,35.6541,35.6774,35.623,35.6463,814536.0
2017-08-15 09:30:00,45.8,45.92,45.8,45.89,286486.0,35.6463,35.7397,35.6463,35.7164,286486.0
2017-08-15 09:40:00,45.89,45.96,45.89,45.93,176091.0,35.7164,35.7708,35.7164,35.7475,176091.0
2017-08-15 09:50:00,45.93,45.97,45.91,45.96,128014.0,35.7475,35.7786,35.7319,35.7708,128014.0
2017-08-15 10:00:00,45.96,45.98,45.95,45.98,106271.0,35.7708,35.7864,35.763,35.7864,106271.0
2017-08-15 10:10:00,45.97,45.98,45.9,45.93,176895.0,35.7786,35.7864,35.7241,35.7475,176895.0
2017-08-15 10:20:00,45.93,45.95,45.91,45.93,72111.0,35.7475,35.763,35.7319,35.7475,72111.0
2017-08-15 10:30:00,45.93,45.96,45.89,45.95,151707.0,35.7475,35.7708,35.7164,35.763,151707.0
2017-08-15 10:40:00,45.95,45.95,45.89,45.93,376649.0,35.763,35.763,35.7164,35.7475,376649.0
2017-08-15 10:50:00,45.93,45.96,45.91,45.95,77968.0,35.7475,35.7708,35.7319,35.763,77968.0
2017-08-15 11:00:00,45.95,45.96,45.92,45.95,106222.0,35.763,35.7708,35.7397,35.763,106222.0
2017-08-15 11:10:00,45.95,45.96,45.93,45.94,76303.0,35.763,35.7708,35.7475,35.7553,76303.0
2017-08-15 11:20:00,45.94,45.96,45.93,45.95,79431.0,35.7553,35.7708,35.7475,35.763,79431.0
2017-08-15 11:30:00,45.96,45.98,45.95,45.97,72948.0,35.7708,35.7864,35.763,35.7786,72948.0
2017-08-15 11:40:00,45.98,46.0,45.97,45.99,158190.0,35.7864,35.802,35.7786,35.7942,158190.0
2017-08-15 11:50:00,45.98,45.99,45.98,45.98,53384.0,35.7864,35.7942,35.7864,35.7864,53384.0
2017-08-15 12:00:00,45.99,46.0,45.95,45.98,347826.0,35.7942,35.802,35.763,35.7864,347826.0
2017-08-15 12:10:00,45.98,46.0,45.97,45.98,122975.0,35.7864,35.802,35.7786,35.7864,122975.0
2017-08-15 12:20:00,45.98,46.05,45.98,46.03,310908.0,35.7864,35.8409,35.7864,35.8253,310908.0
2017-08-15 12:30:00,46.04,46.05,46.02,46.03,70982.0,35.8331,35.8409,35.8175,35.8253,70982.0
2017-08-15 12:40:00,46.04,46.06,46.02,46.04,204152.0,35.8331,35.8487,35.8175,35.8331,204152.0
2017-08-15 12:50:00,46.03,46.06,46.03,46.04,120228.0,35.8253,35.8487,35.8253,35.8331,120228.0
2017-08-15 13:00:00,46.04,46.05,46.02,46.03,81725.0,35.8331,35.8409,35.8175,35.8253,81725.0
2017-08-15 13:10:00,46.03,46.07,46.02,46.05,129180.0,35.8253,35.8564,35.8175,35.8409,129180.0
2017-08-15 13:20:00,46.05,46.05,46.02,46.03,119129.0,35.8409,35.8409,35.8175,35.8253,119129.0
2017-08-15 13:30:00,46.03,46.08,46.02,46.07,241828.0,35.8253,35.8642,35.8175,35.8564,241828.0
2017-08-15 13:40:00,46.08,46.09,46.06,46.09,59894.0,35.8642,35.872,35.8487,35.872,59894.0
2017-08-15 13:50:00,46.09,46.18,46.08,46.18,340422.0,35.872,35.9421,35.8642,35.9421,340422.0
2017-08-15 14:00:00,46.18,46.2,46.16,46.17,224325.0,35.9421,35.9576,35.9265,35.9343,224325.0
2017-08-15 14:10:00,46.17,46.25,46.16,46.25,266206.0,35.9343,35.9965,35.9265,35.9965,266206.0
2017-08-15 14:20:00,46.25,46.25,46.21,46.22,312705.0,35.9965,35.9965,35.9654,35.9732,312705.0
2017-08-15 14:30:00,46.22,46.23,46.19,46.21,274041.0,35.9732,35.981,35.9498,35.9654,274041.0
2017-08-15 14:40:00,46.2,46.22,46.2,46.22,93089.0,35.9576,35.9732,35.9576,35.9732,93089.0
2017-08-15 14:50:00,46.21,46.22,46.18,46.19,150021.0,35.9654,35.9732,35.9421,35.9498,150021.0
2017-08-15 15:00:00,46.18,46.2,46.18,46.2,114437.0,35.9421,35.9576,35.9421,35.9576,114437.0
2017-08-15 15:10:00,46.2,46.2,46.15,46.15,172753.0,35.9576,35.9576,35.9187,35.9187,172753.0
2017-08-15 15:20:00,46.15,46.19,46.14,46.16,238839.0,35.9187,35.9498,35.9109,35.9265,238839.0
2017-08-15 15:30:00,46.16,46.2,46.15,46.2,209070.0,35.9265,35.9576,35.9187,35.9576,209070.0
2017-08-15 15:40:00,46.2,46.21,46.17,46.18,432822.0,35.9576,35.9654,35.9343,35.9421,432822.0
2017-08-15 15:50:00,46.18,46.21,46.15,46.18,911578.0,35.9421,35.9654,35.9187,35.9421,911578.0
2017-08-16 09:30:00,46.15,46.28,46.12,46.27,546300.0,35.9187,36.0199,35.8954,36.0121,546300.0
2017-08-16 09:40:00,46.27,46.29,46.22,46.28,264238.0,36.0121,36.0277,35.9732,36.0199,264238.0
2017-08-16 09:50:00,46.27,46.28,46.23,46.26,178037.0,36.0121,36.0199,35.981,36.0043,178037.0
2017-08-16 10:00:00,46.26,46.29,46.24,46.25,212333.0,36.0043,36.0277,35.9888,35.9965,212333.0
2017-08-16 10:10:00,46.25,46.3,46.24,46.3,289168.0,35.9965,36.0355,35.9888,36.0355,289168.0
2017-08-16 10:20:00,46.3,46.32,46.27,46.28,187404.0,36.0355,36.051,36.0121,36.0199,187404.0
2017-08-16 10:30:00,46.28,46.32,46.27,46.3,248829.0,36.0199,36.051,36.0121,36.0355,248829.0
2017-08-16 10:40:00,46.3,46.34,46.3,46.33,101952.0,36.0355,36.0666,36.0355,36.0588,101952.0
2017-08-16 10:50:00,46.33,46.34,46.26,46.28,179413.0,36.0588,36.0666,36.0043,36.0199,179413.0
2017-08-16 11:00:00,46.28,46.31,46.26,46.28,153658.0,36.0199,36.0432,36.0043,36.0199,153658.0
2017-08-16 11:10:00,46.28,46.28,46.21,46.21,134982.0,36.0199,36.0199,35.9654,35.9654,134982.0
2017-08-16 11:20:00,46.21,46.26,46.18,46.24,353515.0,35.9654,36.0043,35.9421,35.9888,353515.0
2017-08-16 11:30:00,46.25,46.26,46.19,46.22,111883.0,35.9965,36.0043,35.9498,35.9732,111883.0
2017-08-16 11:40:00,46.22,46.26,46.2,46.24,56134.0,35.9732,36.0043,35.9576,35.9888,56134.0
2017-08-16 11:50:00,46.24,46.28,46.24,46.24,129597.0,35.9888,36.0199,35.9888,35.9888,129597.0
2017-08-16 12:00:00,46.25,46.27,46.24,46.26,66381.0,35.9965,36.0121,35.9888,36.0043,66381.0
2017-08-16 12:10:00,46.26,46.27,46.21,46.24,172681.0,36.0043,36.0121,35.9654,35.9888,172681.0
2017-08-16 12:20:00,46.23,46.28,46.23,46.27,78025.0,35.981,36.0199,35.981,36.0121,78025.0
2017-08-16 12:30:00,46.27,46.27,46.23,46.26,45597.0,36.0121,36.0121,35.981,36.0043,45597.0
2017-08-16 12:40:00,46.25,46.27,46.23,46.25,132785.0,35.9965,36.0121,35.981,35.9965,132785.0
2017-08-16 12:50:00,46.24,46.25,46.21,46.23,110635.0,35.9888,35.9965,35.9654,35.981,110635.0
2017-08-16 13:00:00,46.24,46.27,46.22,46.27,84110.0,35.9888,36.0121,35.9732,36.0121,84110.0
2017-08-16 13:10:00,46.27,46.27,46.19,46.23,174411.0,36.0121,36.0121,35.9498,35.981,174411.0
2017-08-16 13:20:00,46.23,46.24,46.19,46.24,73263.0,35.981,35.9888,35.9498,35.9888,73263.0
2017-08-16 13:30:00,46.23,46.25,46.2,46.24,81680.0,35.981,35.9965,35.9576,35.9888,81680.0
2017-08-16 13:40:00,46.24,46.25,46.2,46.2,125243.0,35.9888,35.9965,35.9576,35.9576,125243.0
2017-08-16 13:50:00,46.2,46.26,46.19,46.24,130793.0,35.9576,36.0043,35.9498,35.9888,130793.0
2017-08-16 14:00:00,46.23,46.27,46.23,46.25,197527.0,35.981,36.0121,35.981,35.9965,197527.0
2017-08-16 14:10:00,46.25,46.26,46.22,46.23,156044.0,35.9965,36.0043,35.9732,35.981,156044.0
2017-08-16 14:20:00,46.22,46.26,46.2,46.22,158719.0,35.9732,36.0043,35.9576,35.9732,158719.0
2017-08-16 14:30:00,46.22,46.26,46.2,46.26,96333.0,35.9732,36.0043,35.9576,36.0043,96333.0
2017-08-16 14:40:00,46.25,46.27,46.23,46.26,77693.0,35.9965,36.0121,35.981,36.0043,77693.0
2017-08-16 14:50:00,46.25,46.26,46.24,46.25,85578.0,35.9965,36.0043,35.9888,35.9965,85578.0
2017-08-16 15:00:00,46.25,46.28,46.24,46.25,117815.0,35.9965,36.0199,35.9888,35.9965,117815.0
2017-08-16 15:10:00,46.25,46.26,46.21,46.25,241021.0,35.9965,36.0043,35.9654,35.9965,241021.0
2017-08-16 15:20:00,46.25,46.26,46.23,46.25,166617.0,35.9965,36.0043,35.981,35.9965,166617.0
2017-08-16 15:30:00,46.25,46.27,46.23,46.23,175962.0,35.9965,36.0121,35.981,35.981,175962.0
2017-08-16 15:40:00,46.23,46.25,46.22,46.25,233531.0,35.981,35.9965,35.9732,35.9965,233531.0
2017-08-16 15:50:00,46.25,46.25,46.17,46.21,597655.0,35.9965,35.9965,35.9343,35.9654,597655.0
2017-08-17 09:30:00,46.12,46.23,46.12,46.18,290518.0,35.8954,35.981,35.8954,35.9421,290518.0
2017-08-17 09:40:00,46.18,46.25,46.18,46.24,166102.0,35.9421,35.9965,35.9421,35.9888,166102.0
2017-08-17 09:50:00,46.24,46.28,46.21,46.22,107464.0,35.9888,36.0199,35.9654,35.9732,107464.0
2017-08-17 10:00:00,46.22,46.25,46.18,46.24,115431.0,35.9732,35.9965,35.9421,35.9888,115431.0
2017-08-17 10:10:00,46.24,46.26,46.21,46.24,130865.0,35.9888,36.0043,35.9654,35.9888,130865.0
2017-08-17 10:20:00,46.24,46.25,46.2,46.2,99489.0,35.9888,35.9965,35.9576,35.9576,99489.0
2017-08-17 10:30:00,46.21,46.26,46.19,46.25,127212.0,35.9654,36.0043,35.9498,35.9965,127212.0
2017-08-17 10:40:00,46.24,46.26,46.19,46.24,108626.0,35.9888,36.0043,35.9498,35.9888,108626.0
2017-08-17 10:50:00,46.24,46.26,46.19,46.23,81436.0,35.9888,36.0043,35.9498,35.981,81436.0
2017-08-17 11:00:00,46.24,46.33,46.24,46.33,163391.0,35.9888,36.0588,35.9888,36.0588,163391.0
2017-08-17 11:10:00,46.33,46.33,46.28,46.3,88231.0,36.0588,36.0588,36.0199,36.0355,88231.0
2017-08-17 11:20:00,46.31,46.32,46.24,46.28,97027.0,36.0432,36.051,35.9888,36.0199,97027.0
2017-08-17 11:30:00,46.28,46.29,46.18,46.19,137074.0,36.0199,36.0277,35.9421,35.9498,137074.0
2017-08-17 11:40:00,46.19,46.21,46.17,46.18,159799.0,35.9498,35.9654,35.9343,35.9421,159799.0
2017-08-17 11:50:00,46.18,46.18,46.15,46.17,112403.0,35.9421,35.9421,35.9187,35.9343,112403.0
2017-08-17 12:00:00,46.18,46.19,46.15,46.15,69786.0,35.9421,35.9498,35.9187,35.9187,69786.0
2017-08-17 12:10:00,46.15,46.2,46.14,46.19,84841.0,35.9187,35.9576,35.9109,35.9498,84841.0
2017-08-17 12:20:00,46.19,46.23,46.17,46.23,77761.0,35.9498,35.981,35.9343,35.981,77761.0
2017-08-17 12:30:00,46.22,46.22,46.15,46.18,165557.0,35.9732,35.9732,35.9187,35.9421,165557.0
2017-08-17 12:40:00,46.18,46.19,46.16,46.17,63384.0,35.9421,35.9498,35.9265,35.9343,63384.0
2017-08-17 12:50:00,46.18,46.19,46.11,46.14,170326.0,35.9421,35.9498,35.8876,35.9109,170326.0
2017-08-17 13:00:00,46.14,46.15,46.11,46.14,154833.0,35.9109,35.9187,35.8876,35.9109,154833.0
2017-08-17 13:10:00,46.14,46.14,46.11,46.12,138093.0,35.9109,35.9109,35.8876,35.8954,138093.0
2017-08-17 13:20:00,46.12,46.13,46.1,46.11,115118.0,35.8954,35.9031,35.8798,35.8876,115118.0
2017-08-17 13:30:00,46.11,46.15,46.1,46.13,128788.0,35.8876,35.9187,35.8798,35.9031,128788.0
2017-08-17 13:40:00,46.13,46.14,46.1,46.13,135883.0,35.9031,35.9109,35.8798,35.9031,135883.0
2017-08-17 13:50:00,46.12,46.13,46.06,46.08,157222.0,35.8954,35.9031,35.8487,35.8642,157222.0
2017-08-17 14:00:00,46.08,46.1,46.05,46.09,96732.0,35.8642,35.8798,35.8409,35.872,96732.0
2017-08-17 14:10:00,46.1,46.1,46.02,46.03,140727.0,35.8798,35.8798,35.8175,35.8253,140727.0
2017-08-17 14:20:00,46.03,46.06,46.02,46.04,114520.0,35.8253,35.8487,35.8175,35.8331,114520.0
2017-08-17 14:30:00,46.05,46.06,46.01,46.04,133015.0,35.8409,35.8487,35.8097,35.8331,133015.0
2017-08-17 14:40:00,46.03,46.07,46.01,46.06,178983.0,35.8253,35.8564,35.8097,35.8487,178983.0
2017-08-17 14:50:00,46.05,46.06,46.02,46.05,122733.0,35.8409,35.8487,35.8175,35.8409,122733.0
2017-08-17 15:00:00,46.05,46.05,45.99,46.04,180793.0,35.8409,35.8409,35.7942,35.8331,180793.0
2017-08-17 15:10:00,46.04,46.04,46.0,46.02,350182.0,35.8331,35.8331,35.802,35.8175,350182.0
2017-08-17 15:20:00,46.02,46.04,46.0,46.01,234568.0,35.8175,35.8331,35.802,35.8097,234568.0
2017-08-17 15:30:00,46.01,46.04,45.97,45.98,301452.0,35.8097,35.8331,35.7786,35.7864,301452.0
2017-08-17 15:40:00,45.98,45.98,45.87,45.91,445022.0,35.7864,35.7864,35.7008,35.7319,445022.0
2017-08-17 15:50:00,45.9,45.91,45.85,45.86,1189851.0,35.7241,35.7319,35.6852,35.693,1189851.0
2017-08-18 09:30:00,45.8,45.87,45.74,45.79,1309944.0,35.6463,35.7008,35.5996,35.6385,1309944.0
2017-08-18 09:40:00,45.79,45.81,45.73,45.77,316790.0,35.6385,35.6541,35.5918,35.623,316790.0
2017-08-18 09:50:00,45.78,45.79,45.72,45.75,340219.0,35.6307,35.6385,35.584,35.6074,340219.0
2017-08-18 10:00:00,45.75,45.77,45.7,45.73,397751.0,35.6074,35.623,35.5685,35.5918,397751.0
2017-08-18 10:10:00,45.73,45.79,45.73,45.75,267917.0,35.5918,35.6385,35.5918,35.6074,267917.0
2017-08-18 10:20:00,45.74,45.76,45.71,45.73,232621.0,35.5996,35.6152,35.5763,35.5918,232621.0
2017-08-18 10:30:00,45.73,45.75,45.72,45.73,172536.0,35.5918,35.6074,35.584,35.5918,172536.0
2017-08-18 10:40:00,45.72,45.74,45.7,45.72,210829.0,35.584,35.5996,35.5685,35.584,210829.0
2017-08-18 10:50:00,45.72,45.74,45.69,45.69,105890.0,35.584,35.5996,35.5607,35.5607,105890.0
2017-08-18 11:00:00,45.7,45.73,45.64,45.66,327143.0,35.5685,35.5918,35.5218,35.5373,327143.0
2017-08-18 11:10:00,45.66,45.68,45.63,45.67,235772.0,35.5373,35.5529,35.514,35.5451,235772.0
2017-08-18 11:20:00,45.66,45.76,45.65,45.75,412187.0,35.5373,35.6152,35.5296,35.6074,412187.0
2017-08-18 11:30:00,45.76,45.8,45.73,45.76,303706.0,35.6152,35.6463,35.5918,35.6152,303706.0
2017-08-18 11:40:00,45.76,45.77,45.72,45.72,86493.0,35.6152,35.623,35.584,35.584,86493.0
2017-08-18 11:50:00,45.72,45.81,45.71,45.8,107111.0,35.584,35.6541,35.5763,35.6463,107111.0
2017-08-18 12:00:00,45.8,45.8,45.72,45.72,82260.0,35.6463,35.6463,35.584,35.584,82260.0
2017-08-18 12:10:00,45.73,45.76,45.71,45.76,85536.0,35.5918,35.6152,35.5763,35.6152,85536.0
2017-08-18 12:20:00,45.76,45.79,45.74,45.78,53848.0,35.6152,35.6385,35.5996,35.6307,53848.0
2017-08-18 12:30:00,45.78,45.83,45.77,45.81,112306.0,35.6307,35.6697,35.623,35.6541,112306.0
2017-08-18 12:40:00,45.82,45.9,45.81,45.87,170855.0,35.6619,35.7241,35.6541,35.7008,170855.0
2017-08-18 12:50:00,45.86,45.87,45.81,45.84,162598.0,35.693,35.7008,35.6541,35.6774,162598.0
2017-08-18 13:00:00,45.85,45.85,45.78,45.78,225535.0,35.6852,35.6852,35.6307,35.6307,225535.0
2017-08-18 13:10:00,45.79,45.84,45.78,45.81,109029.0,35.6385,35.6774,35.6307,35.6541,109029.0
2017-08-18 13:20:00,45.81,45.82,45.77,45.8,91552.0,35.6541,35.6619,35.623,35.6463,91552.0
2017-08-18 13:30:00,45.8,45.82,45.75,45.77,84879.0,35.6463,35.6619,35.6074,35.623,84879.0
2017-08-18 13:40:00,45.78,45.79,45.74,45.79,544863.0,35.6307,35.6385,35.5996,35.6385,544863.0
2017-08-18 13:50:00,45.79,45.8,45.73,45.75,425106.0,35.6385,35.6463,35.5918,35.6074,425106.0
2017-08-18 14:00:00,45.75,45.81,45.75,45.77,269987.0,35.6074,35.6541,35.6074,35.623,269987.0
2017-08-18 14:10:00,45.77,45.8,45.75,45.77,214179.0,35.623,35.6463,35.6074,35.623,214179.0
2017-08-18 14:20:00,45.77,45.82,45.73,45.81,189215.0,35.623,35.6619,35.5918,35.6541,189215.0
2017-08-18 14:30:00,45.81,45.83,45.79,45.81,151993.0,35.6541,35.6697,35.6385,35.6541,151993.0
2017-08-18 14:40:00,45.8,45.82,45.78,45.8,77262.0,35.6463,35.6619,35.6307,35.6463,77262.0
2017-08-18 14:50:00,45.81,45.81,45.76,45.77,51871.0,35.6541,35.6541,35.6152,35.623,51871.0
2017-08-18 15:00:00,45.77,45.79,45.74,45.79,151806.0,35.623,35.6385,35.5996,35.6385,151806.0
2017-08-18 15:10:00,45.79,45.79,45.74,45.75,115131.0,35.6385,35.6385,35.5996,35.6074,115131.0
2017-08-18 15:20:00,45.75,45.77,45.72,45.73,137701.0,35.6074,35.623,35.584,35.5918,137701.0
2017-08-18 15:30:00,45.73,45.76,45.72,45.76,162670.0,35.5918,35.6152,35.584,35.6152,162670.0
2017-08-18 15:40:00,45.76,45.76,45.73,45.75,307969.0,35.6152,35.6152,35.5918,35.6074,307969.0
2017-08-18 15:50:00,45.75,45.75,45.66,45.67,705307.0,35.6074,35.6074,35.5373,35.5451,705307.0
2017-08-21 09:30:00,45.67,45.67,45.56,45.63,369241.0,35.5451,35.5451,35.4595,35.514,369241.0
2017-08-21 09:40:00,45.64,45.72,45.64,45.72,167756.0,35.5218,35.584,35.5218,35.584,167756.0
2017-08-21 09:50:00,45.72,45.72,45.64,45.67,197857.0,35.584,35.584,35.5218,35.5451,197857.0
2017-08-21 10:00:00,45.68,45.68,45.61,45.64,329694.0,35.5529,35.5529,35.4984,35.5218,329694.0
2017-08-21 10:10:00,45.64,45.71,45.62,45.68,220343.0,35.5218,35.5763,35.5062,35.5529,220343.0
2017-08-21 10:20:00,45.68,45.73,45.66,45.72,125945.0,35.5529,35.5918,35.5373,35.584,125945.0
2017-08-21 10:30:00,45.72,45.73,45.66,45.73,169621.0,35.584,35.5918,35.5373,35.5918,169621.0
2017-08-21 10:40:00,45.73,45.77,45.72,45.77,136397.0,35.5918,35.623,35.584,35.623,136397.0
2017-08-21 10:50:00,45.77,45.78,45.74,45.78,118247.0,35.623,35.6307,35.5996,35.6307,118247.0
2017-08-21 11:00:00,45.78,45.78,45.74,45.75,121395.0,35.6307,35.6307,35.5996,35.6074,121395.0
2017-08-21 11:10:00,45.75,45.78,45.74,45.78,173973.0,35.6074,35.6307,35.5996,35.6307,173973.0
2017-08-21 11:20:00,45.78,45.8,45.77,45.78,113068.0,35.6307,35.6463,35.623,35.6307,113068.0
2017-08-21 11:30:00,45.78,45.78,45.74,45.77,147017.0,35.6307,35.6307,35.5996,35.623,147017.0
2017-08-21 11:40:00,45.77,45.79,45.75,45.78,255241.0,35.623,35.6385,35.6074,35.6307,255241.0
2017-08-21 11:50:00,45.77,45.8,45.74,45.75,107560.0,35.623,35.6463,35.5996,35.6074,107560.0
2017-08-21 12:00:00,45.75,45.79,45.74,45.79,125812.0,35.6074,35.6385,35.5996,35.6385,125812.0
2017-08-21 12:10:00,45.79,45.8,45.75,45.75,148121.0,35.6385,35.6463,35.6074,35.6074,148121.0
2017-08-21 12:20:00,45.75,45.79,45.73,45.78,296664.0,35.6074,35.6385,35.5918,35.6307,296664.0
2017-08-21 12:30:00,45.78,45.79,45.75,45.78,299437.0,35.6307,35.6385,35.6074,35.6307,299437.0
2017-08-21 12:40:00,45.78,45.8,45.77,45.79,90727.0,35.6307,35.6463,35.623,35.6385,90727.0
2017-08-21 12:50:00,45.79,45.79,45.75,45.77,144646.0,35.6385,35.6385,35.6074,35.623,144646.0
2017-08-21 13:00:00,45.77,45.78,45.76,45.77,158083.0,35.623,35.6307,35.6152,35.623,158083.0
2017-08-21 13:10:00,45.77,45.77,45.73,45.74,189882.0,35.623,35.623,35.5918,35.5996,189882.0
2017-08-21 13:20:00,45.74,45.76,45.74,45.74,172152.0,35.5996,35.6152,35.5996,35.5996,172152.0
2017-08-21 13:30:00,45.75,45.76,45.72,45.74,105266.0,35.6074,35.6152,35.584,35.5996,105266.0
2017-08-21 13:40:00,45.74,45.76,45.73,45.75,158777.0,35.5996,35.6152,35.5918,35.6074,158777.0
2017-08-21 13:50:00,45.74,45.75,45.69,45.73,132954.0,35.5996,35.6074,35.5607,35.5918,132954.0
2017-08-21 14:00:00,45.73,45.73,45.69,45.71,114786.0,35.5918,35.5918,35.5607,35.5763,114786.0
2017-08-21 14:10:00,45.72,45.73,45.7,45.72,71050.0,35.584,35.5918,35.5685,35.584,71050.0
2017-08-21 14:20:00,45.72,45.72,45.68,45.7,76363.0,35.584,35.584,35.5529,35.5685,76363.0
2017-08-21 14:30:00,45.7,45.72,45.69,45.71,56092.0,35.5685,35.584,35.5607,35.5763,56092.0
2017-08-21 14:40:00,45.71,45.73,45.68,45.71,347964.0,35.5763,35.5918,35.5529,35.5763,347964.0
2017-08-21 14:50:00,45.7,45.73,45.7,45.71,71706.0,35.5685,35.5918,35.5685,35.5763,71706.0
2017-08-21 15:00:00,45.71,45.71,45.68,45.7,90066.0,35.5763,35.5763,35.5529,35.5685,90066.0
2017-08-21 15:10:00,45.71,45.71,45.68,45.7,212844.0,35.5763,35.5763,35.5529,35.5685,212844.0
2017-08-21 15:20:00,45.71,45.73,45.7,45.72,125068.0,35.5763,35.5918,35.5685,35.584,125068.0
2017-08-21 15:30:00,45.72,45.72,45.68,45.72,232575.0,35.584,35.584,35.5529,35.584,232575.0
2017-08-21 15:40:00,45.72,45.73,45.7,45.73,234958.0,35.584,35.5918,35.5685,35.5918,234958.0
2017-08-21 15:50:00,45.73,45.73,45.67,45.67,610190.0,35.5918,35.5918,35.5451,35.5451,610190.0
2017-08-22 09:30:00,45.7,45.74,45.61,45.72,446988.0,35.5685,35.5996,35.4984,35.584,446988.0
2017-08-22 09:40:00,45.72,45.75,45.62,45.64,282679.0,35.584,35.6074,35.5062,35.5218,282679.0
2017-08-22 09:50:00,45.65,45.74,45.64,45.67,209269.0,35.5296,35.5996,35.5218,35.5451,209269.0
2017-08-22 10:00:00,45.67,45.7,45.64,45.66,138133.0,35.5451,35.5685,35.5218,35.5373,138133.0
2017-08-22 10:10:00,45.67,45.7,45.66,45.7,255432.0,35.5451,35.5685,35.5373,35.5685,255432.0
2017-08-22 10:20:00,45.7,45.71,45.68,45.7,101539.0,35.5685,35.5763,35.5529,35.5685,101539.0
2017-08-22 10:30:00,45.7,45.7,45.66,45.67,81150.0,35.5685,35.5685,35.5373,35.5451,81150.0
2017-08-22 10:40:00,45.67,45.67,45.61,45.64,238083.0,35.5451,35.5451,35.4984,35.5218,238083.0
2017-08-22 10:50:00,45.64,45.68,45.63,45.63,197914.0,35.5218,35.5529,35.514,35.514,197914.0
2017-08-22 11:00:00,45.64,45.68,45.57,45.59,163064.0,35.5218,35.5529,35.4673,35.4829,163064.0
2017-08-22 11:10:00,45.59,45.63,45.58,45.62,238601.0,35.4829,35.514,35.4751,35.5062,238601.0
2017-08-22 11:20:00,45.61,45.66,45.61,45.63,245945.0,35.4984,35.5373,35.4984,35.514,245945.0
2017-08-22 11:30:00,45.64,45.66,45.62,45.62,162696.0,35.5218,35.5373,35.5062,35.5062,162696.0
2017-08-22 11:40:00,45.62,45.64,45.62,45.64,104808.0,35.5062,35.5218,35.5062,35.5218,104808.0
2017-08-22 11:50:00,45.64,45.65,45.57,45.6,220005.0,35.5218,35.5296,35.4673,35.4906,220005.0
2017-08-22 12:00:00,45.6,45.62,45.57,45.61,208213.0,35.4906,35.5062,35.4673,35.4984,208213.0
2017-08-22 12:10:00,45.61,45.62,45.6,45.6,67385.0,35.4984,35.5062,35.4906,35.4906,67385.0
2017-08-22 12:20:00,45.6,45.62,45.58,45.6,104640.0,35.4906,35.5062,35.4751,35.4906,104640.0
2017-08-22 12:30:00,45.6,45.6,45.56,45.56,85069.0,35.4906,35.4906,35.4595,35.4595,85069.0
2017-08-22 12:40:00,45.56,45.6,45.56,45.58,74813.0,35.4595,35.4906,35.4595,35.4751,74813.0
2017-08-22 12:50:00,45.58,45.59,45.57,45.59,35684.0,35.4751,35.4829,35.4673,35.4829,35684.0
2017-08-22 13:00:00,45.59,45.61,45.56,45.58,61862.0,35.4829,35.4984,35.4595,35.4751,61862.0
2017-08-22 13:10:00,45.57,45.59,45.56,45.57,184284.0,35.4673,35.4829,35.4595,35.4673,184284.0
2017-08-22 13:20:00,45.56,45.58,45.54,45.58,91548.0,35.4595,35.4751,35.4439,35.4751,91548.0
2017-08-22 13:30:00,45.58,45.61,45.57,45.61,77146.0,35.4751,35.4984,35.4673,35.4984,77146.0
2017-08-22 13:40:00,45.6,45.61,45.6,45.61,147916.0,35.4906,35.4984,35.4906,35.4984,147916.0
2017-08-22 13:50:00,45.61,45.63,45.59,45.62,184502.0,35.4984,35.514,35.4829,35.5062,184502.0
2017-08-22 14:00:00,45.62,45.63,45.57,45.59,399251.0,35.5062,35.514,35.4673,35.4829,399251.0
2017-08-22 14:10:00,45.6,45.61,45.59,45.61,128698.0,35.4906,35.4984,35.4829,35.4984,128698.0
2017-08-22 14:20:00,45.61,45.62,45.6,45.62,157840.0,35.4984,35.5062,35.4906,35.5062,157840.0
2017-08-22 14:30:00,45.62,45.64,45.61,45.63,126512.0,35.5062,35.5218,35.4984,35.514,126512.0
2017-08-22 14:40:00,45.63,45.63,45.58,45.59,149733.0,35.514,35.514,35.4751,35.4829,149733.0
2017-08-22 14:50:00,45.59,45.61,45.58,45.59,81300.0,35.4829,35.4984,35.4751,35.4829,81300.0
2017-08-22 15:00:00,45.59,45.61,45.59,45.61,84627.0,35.4829,35.4984,35.4829,35.4984,84627.0
2017-08-22 15:10:00,45.61,45.62,45.6,45.61,201628.0,35.4984,35.5062,35.4906,35.4984,201628.0
2017-08-22 15:20:00,45.61,45.61,45.59,45.61,179948.0,35.4984,35.4984,35.4829,35.4984,179948.0
2017-08-22 15:30:00,45.61,45.61,45.57,45.59,244849.0,35.4984,35.4984,35.4673,35.4829,244849.0
2017-08-22 15:40:00,45.59,45.64,45.59,45.62,419478.0,35.4829,35.5218,35.4829,35.5062,419478.0
2017-08-22 15:50:00,45.62,45.62,45.59,45.61,936545.0,35.5062,35.5062,35.4829,35.4984,936545.0
2017-08-23 09:30:00,45.63,45.66,45.53,45.62,419784.0,35.514,35.5373,35.4362,35.5062,419784.0
2017-08-23 09:40:00,45.62,45.62,45.57,45.57,217063.0,35.5062,35.5062,35.4673,35.4673,217063.0
2017-08-23 09:50:00,45.57,45.6,45.55,45.56,160400.0,35.4673,35.4906,35.4517,35.4595,160400.0
2017-08-23 10:00:00,45.56,45.6,45.52,45.52,190851.0,35.4595,35.4906,35.4284,35.4284,190851.0
2017-08-23 10:10:00,45.53,45.53,45.49,45.51,226338.0,35.4362,35.4362,35.405,35.4206,226338.0
2017-08-23 10:20:00,45.52,45.52,45.44,45.5,143295.0,35.4284,35.4284,35.3661,35.4128,143295.0
2017-08-23 10:30:00,45.5,45.52,45.46,45.51,178568.0,35.4128,35.4284,35.3817,35.4206,178568.0
2017-08-23 10:40:00,45.51,45.57,45.5,45.55,122963.0,35.4206,35.4673,35.4128,35.4517,122963.0
2017-08-23 10:50:00,45.55,45.55,45.48,45.48,106578.0,35.4517,35.4517,35.3972,35.3972,106578.0
2017-08-23 11:00:00,45.49,45.51,45.47,45.49,77142.0,35.405,35.4206,35.3895,35.405,77142.0
2017-08-23 11:10:00,45.49,45.5,45.46,45.49,150005.0,35.405,35.4128,35.3817,35.405,150005.0
2017-08-23 11:20:00,45.49,45.53,45.48,45.52,74418.0,35.405,35.4362,35.3972,35.4284,74418.0
2017-08-23 11:30:00,45.51,45.51,45.46,45.47,126995.0,35.4206,35.4206,35.3817,35.3895,126995.0
2017-08-23 11:40:00,45.46,45.52,45.46,45.51,63459.0,35.3817,35.4284,35.3817,35.4206,63459.0
2017-08-23 11:50:00,45.51,45.54,45.5,45.51,60150.0,35.4206,35.4439,35.4128,35.4206,60150.0
2017-08-23 12:00:00,45.52,45.52,45.51,45.51,138880.0,35.4284,35.4284,35.4206,35.4206,138880.0
2017-08-23 12:10:00,45.52,45.56,45.51,45.53,119987.0,35.4284,35.4595,35.4206,35.4362,119987.0
2017-08-23 12:20:00,45.54,45.54,45.5,45.51,47943.0,35.4439,35.4439,35.4128,35.4206,47943.0
2017-08-23 12:30:00,45.51,45.55,45.5,45.53,72544.0,35.4206,35.4517,35.4128,35.4362,72544.0
2017-08-23 12:40:00,45.53,45.54,45.51,45.54,141447.0,35.4362,35.4439,35.4206,35.4439,141447.0
2017-08-23 12:50:00,45.54,45.57,45.53,45.57,77845.0,35.4439,35.4673,35.4362,35.4673,77845.0
2017-08-23 13:00:00,45.56,45.59,45.55,45.57,79958.0,35.4595,35.4829,35.4517,35.4673,79958.0
2017-08-23 13:10:00,45.57,45.57,45.5,45.52,72586.0,35.4673,35.4673,35.4128,35.4284,72586.0
2017-08-23 13:20:00,45.52,45.55,45.51,45.54,50259.0,35.4284,35.4517,35.4206,35.4439,50259.0
2017-08-23 13:30:00,45.54,45.54,45.51,45.51,31563.0,35.4439,35.4439,35.4206,35.4206,31563.0
2017-08-23 13:40:00,45.52,45.55,45.51,45.55,44515.0,35.4284,35.4517,35.4206,35.4517,44515.0
2017-08-23 13:50:00,45.54,45.57,45.52,45.56,172691.0,35.4439,35.4673,35.4284,35.4595,172691.0
2017-08-23 14:00:00,45.57,45.58,45.56,45.57,73062.0,35.4673,35.4751,35.4595,35.4673,73062.0
2017-08-23 14:10:00,45.57,45.6,45.56,45.59,142215.0,35.4673,35.4906,35.4595,35.4829,142215.0
2017-08-23 14:20:00,45.59,45.6,45.56,45.58,134916.0,35.4829,35.4906,35.4595,35.4751,134916.0
2017-08-23 14:30:00,45.58,45.6,45.57,45.6,70287.0,35.4751,35.4906,35.4673,35.4906,70287.0
2017-08-23 14:40:00,45.59,45.62,45.59,45.62,66680.0,35.4829,35.5062,35.4829,35.5062,66680.0
2017-08-23 14:50:00,45.62,45.63,45.59,45.62,102337.0,35.5062,35.514,35.4829,35.5062,102337.0
2017-08-23 15:00:00,45.62,45.63,45.6,45.6,99434.0,35.5062,35.514,35.4906,35.4906,99434.0
2017-08-23 15:10:00,45.6,45.63,45.6,45.63,99432.0,35.4906,35.514,35.4906,35.514,99432.0
2017-08-23 15:20:00,45.63,45.65,45.62,45.64,75182.0,35.514,35.5296,35.5062,35.5218,75182.0
2017-08-23 15:30:00,45.63,45.66,45.62,45.64,184011.0,35.514,35.5373,35.5062,35.5218,184011.0
2017-08-23 15:40:00,45.63,45.64,45.59,45.59,168685.0,35.514,35.5218,35.4829,35.4829,168685.0
2017-08-23 15:50:00,45.59,45.6,45.54,45.55,675509.0,35.4829,35.4906,35.4439,35.4517,675509.0
2017-08-24 09:30:00,45.54,45.61,45.51,45.54,262598.0,35.4439,35.4984,35.4206,35.4439,262598.0
2017-08-24 09:40:00,45.54,45.54,45.49,45.51,73595.0,35.4439,35.4439,35.405,35.4206,73595.0
2017-08-24 09:50:00,45.51,45.51,45.39,45.41,98666.0,35.4206,35.4206,35.3272,35.3428,98666.0
2017-08-24 10:00:00,45.42,45.44,45.33,45.35,242254.0,35.3505,35.3661,35.2805,35.2961,242254.0
2017-08-24 10:10:00,45.35,45.45,45.31,45.44,320094.0,35.2961,35.3739,35.2649,35.3661,320094.0
2017-08-24 10:20:00,45.44,45.57,45.43,45.55,220902.0,35.3661,35.4673,35.3583,35.4517,220902.0
2017-08-24 10:30:00,45.55,45.57,45.51,45.55,92641.0,35.4517,35.4673,35.4206,35.4517,92641.0
2017-08-24 10:40:00,45.55,45.58,45.51,45.57,80898.0,35.4517,35.4751,35.4206,35.4673,80898.0
2017-08-24 10:50:00,45.56,45.59,45.55,45.55,95087.0,35.4595,35.4829,35.4517,35.4517,95087.0
2017-08-24 11:00:00,45.56,45.56,45.51,45.54,139423.0,35.4595,35.4595,35.4206,35.4439,139423.0
2017-08-24 11:10:00,45.54,45.55,45.49,45.53,114491.0,35.4439,35.4517,35.405,35.4362,114491.0
2017-08-24 11:20:00,45.53,45.54,45.49,45.52,161943.0,35.4362,35.4439,35.405,35.4284,161943.0
2017-08-24 11:30:00,45.52,45.54,45.49,45.54,75309.0,35.4284,35.4439,35.405,35.4439,75309.0
2017-08-24 11:40:00,45.54,45.55,45.52,45.55,91530.0,35.4439,35.4517,35.4284,35.4517,91530.0
2017-08-24 11:50:00,45.55,45.56,45.52,45.55,100823.0,35.4517,35.4595,35.4284,35.4517,100823.0
2017-08-24 12:00:00,45.55,45.56,45.53,45.54,46725.0,35.4517,35.4595,35.4362,35.4439,46725.0
2017-08-24 12:10:00,45.53,45.56,45.51,45.51,144285.0,35.4362,35.4595,35.4206,35.4206,144285.0
2017-08-24 12:20:00,45.51,45.52,45.5,45.52,61246.0,35.4206,35.4284,35.4128,35.4284,61246.0
2017-08-24 12:30:00,45.53,45.54,45.52,45.53,110562.0,35.4362,35.4439,35.4284,35.4362,110562.0
2017-08-24 12:40:00,45.53,45.54,45.52,45.54,67324.0,35.4362,35.4439,35.4284,35.4439,67324.0
2017-08-24 12:50:00,45.54,45.54,45.51,45.52,37176.0,35.4439,35.4439,35.4206,35.4284,37176.0
2017-08-24 13:00:00,45.52,45.52,45.5,45.51,78264.0,35.4284,35.4284,35.4128,35.4206,78264.0
2017-08-24 13:10:00,45.51,45.57,45.5,45.55,83392.0,35.4206,35.4673,35.4128,35.4517,83392.0
2017-08-24 13:20:00,45.54,45.56,45.53,45.53,56128.0,35.4439,35.4595,35.4362,35.4362,56128.0
2017-08-24 13:30:00,45.54,45.54,45.53,45.53,40972.0,35.4439,35.4439,35.4362,35.4362,40972.0
2017-08-24 13:40:00,45.54,45.54,45.52,45.53,69479.0,35.4439,35.4439,35.4284,35.4362,69479.0
2017-08-24 13:50:00,45.54,45.55,45.53,45.54,68953.0,35.4439,35.4517,35.4362,35.4439,68953.0
2017-08-24 14:00:00,45.54,45.58,45.52,45.53,434727.0,35.4439,35.4751,35.4284,35.4362,434727.0
2017-08-24 14:10:00,45.52,45.53,45.47,45.5,93979.0,35.4284,35.4362,35.3895,35.4128,93979.0
2017-08-24 14:20:00,45.51,45.54,45.49,45.54,310010.0,35.4206,35.4439,35.405,35.4439,310010.0
2017-08-24 14:30:00,45.53,45.56,45.51,45.54,125028.0,35.4362,35.4595,35.4206,35.4439,125028.0
2017-08-24 14:40:00,45.54,45.55,45.51,45.53,112999.0,35.4439,35.4517,35.4206,35.4362,112999.0
2017-08-24 14:50:00,45.53,45.56,45.51,45.55,128878.0,35.4362,35.4595,35.4206,35.4517,128878.0
2017-08-24 15:00:00,45.56,45.56,45.5,45.51,196565.0,35.4595,35.4595,35.4128,35.4206,196565.0
2017-08-24 15:10:00,45.51,45.52,45.49,45.52,216088.0,35.4206,35.4284,35.405,35.4284,216088.0
2017-08-24 15:20:00,45.52,45.52,45.49,45.49,200117.0,35.4284,35.4284,35.405,35.405,200117.0
2017-08-24 15:30:00,45.49,45.5,45.42,45.47,182076.0,35.405,35.4128,35.3505,35.3895,182076.0
2017-08-24 15:40:00,45.47,45.48,45.41,45.42,294677.0,35.3895,35.3972,35.3428,35.3505,294677.0
2017-08-24 15:50:00,45.42,45.44,45.41,45.42,506332.0,35.3505,35.3661,35.3428,35.3505,506332.0
2017-08-25 09:30:00,45.6,45.71,45.6,45.67,394856.0,35.4906,35.5763,35.4906,35.5451,394856.0
2017-08-25 09:40:00,45.67,45.7,45.57,45.69,364842.0,35.5451,35.5685,35.4673,35.5607,364842.0
2017-08-25 09:50:00,45.69,45.71,45.66,45.69,160778.0,35.5607,35.5763,35.5373,35.5607,160778.0
2017-08-25 10:00:00,45.69,45.75,45.68,45.73,180204.0,35.5607,35.6074,35.5529,35.5918,180204.0
2017-08-25 10:10:00,45.73,45.74,45.68,45.74,251846.0,35.5918,35.5996,35.5529,35.5996,251846.0
2017-08-25 10:20:00,45.74,45.76,45.71,45.73,483191.0,35.5996,35.6152,35.5763,35.5918,483191.0
2017-08-25 10:30:00,45.73,45.74,45.7,45.73,157111.0,35.5918,35.5996,35.5685,35.5918,157111.0
2017-08-25 10:40:00,45.72,45.74,45.7,45.71,90480.0,35.584,35.5996,35.5685,35.5763,90480.0
2017-08-25 10:50:00,45.72,45.74,45.71,45.72,96329.0,35.584,35.5996,35.5763,35.584,96329.0
2017-08-25 11:00:00,45.72,45.72,45.67,45.7,107532.0,35.584,35.584,35.5451,35.5685,107532.0
2017-08-25 11:10:00,45.69,45.71,45.69,45.71,92797.0,35.5607,35.5763,35.5607,35.5763,92797.0
2017-08-25 11:20:00,45.71,45.71,45.66,45.67,91760.0,35.5763,35.5763,35.5373,35.5451,91760.0
2017-08-25 11:30:00,45.68,45.71,45.67,45.68,113032.0,35.5529,35.5763,35.5451,35.5529,113032.0
2017-08-25 11:40:00,45.68,45.69,45.65,45.69,325558.0,35.5529,35.5607,35.5296,35.5607,325558.0
2017-08-25 11:50:00,45.69,45.71,45.67,45.67,86143.0,35.5607,35.5763,35.5451,35.5451,86143.0
2017-08-25 12:00:00,45.68,45.69,45.66,45.68,85635.0,35.5529,35.5607,35.5373,35.5529,85635.0
2017-08-25 12:10:00,45.68,45.68,45.67,45.68,39484.0,35.5529,35.5529,35.5451,35.5529,39484.0
2017-08-25 12:20:00,45.68,45.7,45.67,45.69,173792.0,35.5529,35.5685,35.5451,35.5607,173792.0
2017-08-25 12:30:00,45.69,45.71,45.67,45.7,141051.0,35.5607,35.5763,35.5451,35.5685,141051.0
2017-08-25 12:40:00,45.7,45.71,45.69,45.7,62938.0,35.5685,35.5763,35.5607,35.5685,62938.0
2017-08-25 12:50:00,45.7,45.7,45.69,45.7,54924.0,35.5685,35.5685,35.5607,35.5685,54924.0
2017-08-25 13:00:00,45.7,45.7,45.69,45.7,52627.0,35.5685,35.5685,35.5607,35.5685,52627.0
2017-08-25 13:10:00,45.7,45.72,45.68,45.71,126531.0,35.5685,35.584,35.5529,35.5763,126531.0
2017-08-25 13:20:00,45.72,45.73,45.71,45.73,49563.0,35.584,35.5918,35.5763,35.5918,49563.0
2017-08-25 13:30:00,45.73,45.74,45.7,45.72,81131.0,35.5918,35.5996,35.5685,35.584,81131.0
2017-08-25 13:40:00,45.72,45.72,45.71,45.72,63815.0,35.584,35.584,35.5763,35.584,63815.0
2017-08-25 13:50:00,45.72,45.73,45.71,45.73,72917.0,35.584,35.5918,35.5763,35.5918,72917.0
2017-08-25 14:00:00,45.73,45.73,45.71,45.72,114909.0,35.5918,35.5918,35.5763,35.584,114909.0
2017-08-25 14:10:00,45.72,45.72,45.68,45.71,112249.0,35.584,35.584,35.5529,35.5763,112249.0
2017-08-25 14:20:00,45.7,45.71,45.67,45.68,151444.0,35.5685,35.5763,35.5451,35.5529,151444.0
2017-08-25 14:30:00,45.68,45.68,45.65,45.66,108218.0,35.5529,35.5529,35.5296,35.5373,108218.0
2017-08-25 14:40:00,45.66,45.69,45.66,45.67,120770.0,35.5373,35.5607,35.5373,35.5451,120770.0
2017-08-25 14:50:00,45.68,45.69,45.66,45.67,99802.0,35.5529,35.5607,35.5373,35.5451,99802.0
2017-08-25 15:00:00,45.66,45.68,45.64,45.66,137503.0,35.5373,35.5529,35.5218,35.5373,137503.0
2017-08-25 15:10:00,45.67,45.71,45.66,45.69,189636.0,35.5451,35.5763,35.5373,35.5607,189636.0
2017-08-25 15:20:00,45.69,45.71,45.67,45.69,103966.0,35.5607,35.5763,35.5451,35.5607,103966.0
2017-08-25 15:30:00,45.69,45.69,45.61,45.63,214380.0,35.5607,35.5607,35.4984,35.514,214380.0
2017-08-25 15:40:00,45.63,45.65,45.62,45.65,297769.0,35.514,35.5296,35.5062,35.5296,297769.0
2017-08-25 15:50:00,45.65,45.65,45.56,45.58,884117.0,35.5296,35.5296,35.4595,35.4751,884117.0
2017-08-28 09:30:00,45.63,45.69,45.58,45.58,271248.0,35.514,35.5607,35.4751,35.4751,271248.0
2017-08-28 09:40:00,45.58,45.61,45.51,45.6,154522.0,35.4751,35.4984,35.4206,35.4906,154522.0
2017-08-28 09:50:00,45.6,45.6,45.53,45.55,90030.0,35.4906,35.4906,35.4362,35.4517,90030.0
2017-08-28 10:00:00,45.55,45.55,45.47,45.52,114826.0,35.4517,35.4517,35.3895,35.4284,114826.0
2017-08-28 10:10:00,45.51,45.55,45.5,45.52,92827.0,35.4206,35.4517,35.4128,35.4284,92827.0
2017-08-28 10:20:00,45.53,45.54,45.49,45.49,76954.0,35.4362,35.4439,35.405,35.405,76954.0
2017-08-28 10:30:00,45.49,45.55,45.49,45.54,158387.0,35.405,35.4517,35.405,35.4439,158387.0
2017-08-28 10:40:00,45.55,45.57,45.52,45.56,110735.0,35.4517,35.4673,35.4284,35.4595,110735.0
2017-08-28 10:50:00,45.56,45.57,45.47,45.5,248102.0,35.4595,35.4673,35.3895,35.4128,248102.0
2017-08-28 11:00:00,45.5,45.52,45.49,45.5,35275.0,35.4128,35.4284,35.405,35.4128,35275.0
2017-08-28 11:10:00,45.51,45.51,45.49,45.51,47974.0,35.4206,35.4206,35.405,35.4206,47974.0
2017-08-28 11:20:00,45.51,45.53,45.5,45.52,80608.0,35.4206,35.4362,35.4128,35.4284,80608.0
2017-08-28 11:30:00,45.51,45.52,45.49,45.51,71346.0,35.4206,35.4284,35.405,35.4206,71346.0
2017-08-28 11:40:00,45.51,45.51,45.47,45.48,33525.0,35.4206,35.4206,35.3895,35.3972,33525.0
2017-08-28 11:50:00,45.48,45.51,45.47,45.49,55102.0,35.3972,35.4206,35.3895,35.405,55102.0
2017-08-28 12:00:00,45.48,45.49,45.43,45.43,64210.0,35.3972,35.405,35.3583,35.3583,64210.0
2017-08-28 12:10:00,45.43,45.46,45.42,45.43,52756.0,35.3583,35.3817,35.3505,35.3583,52756.0
2017-08-28 12:20:00,45.42,45.43,45.4,45.42,50309.0,35.3505,35.3583,35.335,35.3505,50309.0
2017-08-28 12:30:00,45.42,45.43,45.4,45.4,71790.0,35.3505,35.3583,35.335,35.335,71790.0
2017-08-28 12:40:00,45.4,45.42,45.38,45.41,41754.0,35.335,35.3505,35.3194,35.3428,41754.0
2017-08-28 12:50:00,45.41,45.43,45.4,45.4,59757.0,35.3428,35.3583,35.335,35.335,59757.0
2017-08-28 13:00:00,45.41,45.43,45.4,45.43,43786.0,35.3428,35.3583,35.335,35.3583,43786.0
2017-08-28 13:10:00,45.42,45.45,45.42,45.43,44378.0,35.3505,35.3739,35.3505,35.3583,44378.0
2017-08-28 13:20:00,45.43,45.44,45.41,45.43,58345.0,35.3583,35.3661,35.3428,35.3583,58345.0
2017-08-28 13:30:00,45.43,45.44,45.41,45.42,50840.0,35.3583,35.3661,35.3428,35.3505,50840.0
2017-08-28 13:40:00,45.43,45.45,45.42,45.45,78641.0,35.3583,35.3739,35.3505,35.3739,78641.0
2017-08-28 13:50:00,45.45,45.46,45.41,45.45,62195.0,35.3739,35.3817,35.3428,35.3739,62195.0
2017-08-28 14:00:00,45.45,45.47,45.44,45.46,68891.0,35.3739,35.3895,35.3661,35.3817,68891.0
2017-08-28 14:10:00,45.46,45.48,45.44,45.46,97651.0,35.3817,35.3972,35.3661,35.3817,97651.0
2017-08-28 14:20:00,45.47,45.5,45.46,45.48,62160.0,35.3895,35.4128,35.3817,35.3972,62160.0
2017-08-28 14:30:00,45.48,45.49,45.45,45.48,73011.0,35.3972,35.405,35.3739,35.3972,73011.0
2017-08-28 14:40:00,45.48,45.49,45.46,45.48,50583.0,35.3972,35.405,35.3817,35.3972,50583.0
2017-08-28 14:50:00,45.48,45.5,45.47,45.47,91786.0,35.3972,35.4128,35.3895,35.3895,91786.0
2017-08-28 15:00:00,45.48,45.48,45.39,45.43,160081.0,35.3972,35.3972,35.3272,35.3583,160081.0
2017-08-28 15:10:00,45.43,45.43,45.41,45.41,178518.0,35.3583,35.3583,35.3428,35.3428,178518.0
2017-08-28 15:20:00,45.41,45.42,45.4,45.42,104393.0,35.3428,35.3505,35.335,35.3505,104393.0
2017-08-28 15:30:00,45.41,45.44,45.41,45.44,231147.0,35.3428,35.3661,35.3428,35.3661,231147.0
2017-08-28 15:40:00,45.44,45.46,45.41,45.43,464296.0,35.3661,35.3817,35.3428,35.3583,464296.0
2017-08-28 15:50:00,45.42,45.44,45.38,45.42,917969.0,35.3505,35.3661,35.3194,35.3505,917969.0
2017-08-29 09:30:00,45.4,45.47,45.25,45.41,419431.0,35.335,35.3895,35.2182,35.3428,419431.0
2017-08-29 09:40:00,45.41,45.48,45.4,45.48,301805.0,35.3428,35.3972,35.335,35.3972,301805.0
2017-08-29 09:50:00,45.48,45.53,45.47,45.52,227089.0,35.3972,35.4362,35.3895,35.4284,227089.0
2017-08-29 10:00:00,45.53,45.57,45.5,45.55,189031.0,35.4362,35.4673,35.4128,35.4517,189031.0
2017-08-29 10:10:00,45.55,45.55,45.47,45.48,137354.0,35.4517,35.4517,35.3895,35.3972,137354.0
2017-08-29 10:20:00,45.48,45.5,45.44,45.48,137993.0,35.3972,35.4128,35.3661,35.3972,137993.0
2017-08-29 10:30:00,45.48,45.5,45.45,45.48,172457.0,35.3972,35.4128,35.3739,35.3972,172457.0
2017-08-29 10:40:00,45.48,45.5,45.44,45.46,244148.0,35.3972,35.4128,35.3661,35.3817,244148.0
2017-08-29 10:50:00,45.46,45.48,45.44,45.47,221167.0,35.3817,35.3972,35.3661,35.3895,221167.0
2017-08-29 11:00:00,45.47,45.48,45.43,45.46,132967.0,35.3895,35.3972,35.3583,35.3817,132967.0
2017-08-29 11:10:00,45.45,45.46,45.4,45.43,158526.0,35.3739,35.3817,35.335,35.3583,158526.0
2017-08-29 11:20:00,45.43,45.47,45.42,45.42,73450.0,35.3583,35.3895,35.3505,35.3505,73450.0
2017-08-29 11:30:00,45.42,45.49,45.41,45.48,91507.0,35.3505,35.405,35.3428,35.3972,91507.0
2017-08-29 11:40:00,45.48,45.5,45.46,45.47,74051.0,35.3972,35.4128,35.3817,35.3895,74051.0
2017-08-29 11:50:00,45.47,45.5,45.46,45.49,51695.0,35.3895,35.4128,35.3817,35.405,51695.0
2017-08-29 12:00:00,45.49,45.51,45.49,45.5,82507.0,35.405,35.4206,35.405,35.4128,82507.0
2017-08-29 12:10:00,45.5,45.52,45.49,45.52,113545.0,35.4128,35.4284,35.405,35.4284,113545.0
2017-08-29 12:20:00,45.52,45.53,45.51,45.52,71014.0,35.4284,35.4362,35.4206,35.4284,71014.0
2017-08-29 12:30:00,45.52,45.53,45.5,45.51,55587.0,35.4284,35.4362,35.4128,35.4206,55587.0
2017-08-29 12:40:00,45.51,45.51,45.48,45.48,76604.0,35.4206,35.4206,35.3972,35.3972,76604.0
2017-08-29 12:50:00,45.49,45.49,45.44,45.46,62800.0,35.405,35.405,35.3661,35.3817,62800.0
2017-08-29 13:00:00,45.46,45.47,45.45,45.46,68235.0,35.3817,35.3895,35.3739,35.3817,68235.0
2017-08-29 13:10:00,45.45,45.45,45.43,45.44,110666.0,35.3739,35.3739,35.3583,35.3661,110666.0
2017-08-29 13:20:00,45.45,45.49,45.43,45.48,119851.0,35.3739,35.405,35.3583,35.3972,119851.0
2017-08-29 13:30:00,45.48,45.5,45.46,45.5,100570.0,35.3972,35.4128,35.3817,35.4128,100570.0
2017-08-29 13:40:00,45.5,45.52,45.49,45.51,139647.0,35.4128,35.4284,35.405,35.4206,139647.0
2017-08-29 13:50:00,45.51,45.52,45.49,45.49,92853.0,35.4206,35.4284,35.405,35.405,92853.0
2017-08-29 14:00:00,45.5,45.5,45.48,45.48,72416.0,35.4128,35.4128,35.3972,35.3972,72416.0
2017-08-29 14:10:00,45.48,45.49,45.46,45.47,65707.0,35.3972,35.405,35.3817,35.3895,65707.0
2017-08-29 14:20:00,45.47,45.49,45.46,45.46,82344.0,35.3895,35.405,35.3817,35.3817,82344.0
2017-08-29 14:30:00,45.46,45.49,45.45,45.48,81714.0,35.3817,35.405,35.3739,35.3972,81714.0
2017-08-29 14:40:00,45.48,45.5,45.45,45.47,156843.0,35.3972,35.4128,35.3739,35.3895,156843.0
2017-08-29 14:50:00,45.48,45.48,45.45,45.47,104179.0,35.3972,35.3972,35.3739,35.3895,104179.0
2017-08-29 15:00:00,45.47,45.48,45.45,45.48,85692.0,35.3895,35.3972,35.3739,35.3972,85692.0
2017-08-29 15:10:00,45.48,45.49,45.47,45.48,121919.0,35.3972,35.405,35.3895,35.3972,121919.0
2017-08-29 15:20:00,45.49,45.5,45.47,45.49,242027.0,35.405,35.4128,35.3895,35.405,242027.0
2017-08-29 15:30:00,45.48,45.5,45.47,45.47,166232.0,35.3972,35.4128,35.3895,35.3895,166232.0
2017-08-29 15:40:00,45.48,45.48,45.46,45.47,125846.0,35.3972,35.3972,35.3817,35.3895,125846.0
2017-08-29 15:50:00,45.47,45.48,45.46,45.47,550956.0,35.3895,35.3972,35.3817,35.3895,550956.0
2017-08-30 09:30:00,45.36,45.43,45.29,45.39,326091.0,35.3038,35.3583,35.2494,35.3272,326091.0
2017-08-30 09:40:00,45.38,45.41,45.34,45.39,220788.0,35.3194,35.3428,35.2883,35.3272,220788.0
2017-08-30 09:50:00,45.39,45.42,45.35,45.35,204101.0,35.3272,35.3505,35.2961,35.2961,204101.0
2017-08-30 10:00:00,45.35,45.39,45.35,45.38,103292.0,35.2961,35.3272,35.2961,35.3194,103292.0
2017-08-30 10:10:00,45.38,45.4,45.36,45.37,143198.0,35.3194,35.335,35.3038,35.3116,143198.0
2017-08-30 10:20:00,45.37,45.41,45.36,45.4,104581.0,35.3116,35.3428,35.3038,35.335,104581.0
2017-08-30 10:30:00,45.4,45.41,45.38,45.41,137605.0,35.335,35.3428,35.3194,35.3428,137605.0
2017-08-30 10:40:00,45.41,45.44,45.4,45.42,232018.0,35.3428,35.3661,35.335,35.3505,232018.0
2017-08-30 10:50:00,45.42,45.44,45.41,45.44,91955.0,35.3505,35.3661,35.3428,35.3661,91955.0
2017-08-30 11:00:00,45.44,45.45,45.4,45.43,112181.0,35.3661,35.3739,35.335,35.3583,112181.0
2017-08-30 11:10:00,45.44,45.45,45.41,45.44,125175.0,35.3661,35.3739,35.3428,35.3661,125175.0
2017-08-30 11:20:00,45.43,45.44,45.42,45.44,86723.0,35.3583,35.3661,35.3505,35.3661,86723.0
2017-08-30 11:30:00,45.44,45.45,45.42,45.45,105003.0,35.3661,35.3739,35.3505,35.3739,105003.0
2017-08-30 11:40:00,45.45,45.46,45.41,45.46,202993.0,35.3739,35.3817,35.3428,35.3817,202993.0
2017-08-30 11:50:00,45.46,45.46,45.42,45.44,97497.0,35.3817,35.3817,35.3505,35.3661,97497.0
2017-08-30 12:00:00,45.44,45.44,45.42,45.44,449905.0,35.3661,35.3661,35.3505,35.3661,449905.0
2017-08-30 12:10:00,45.43,45.47,45.42,45.45,271708.0,35.3583,35.3895,35.3505,35.3739,271708.0
2017-08-30 12:20:00,45.45,45.47,45.45,45.46,111744.0,35.3739,35.3895,35.3739,35.3817,111744.0
2017-08-30 12:30:00,45.46,45.47,45.44,45.47,96159.0,35.3817,35.3895,35.3661,35.3895,96159.0
2017-08-30 12:40:00,45.47,45.47,45.44,45.45,136385.0,35.3895,35.3895,35.3661,35.3739,136385.0
2017-08-30 12:50:00,45.45,45.45,45.42,45.43,64050.0,35.3739,35.3739,35.3505,35.3583,64050.0
2017-08-30 13:00:00,45.43,45.46,45.42,45.44,92370.0,35.3583,35.3817,35.3505,35.3661,92370.0
2017-08-30 13:10:00,45.45,45.47,45.44,45.47,80561.0,35.3739,35.3895,35.3661,35.3895,80561.0
2017-08-30 13:20:00,45.46,45.48,45.45,45.47,205945.0,35.3817,35.3972,35.3739,35.3895,205945.0
2017-08-30 13:30:00,45.47,45.51,45.46,45.5,75938.0,35.3895,35.4206,35.3817,35.4128,75938.0
2017-08-30 13:40:00,45.5,45.52,45.49,45.52,72733.0,35.4128,35.4284,35.405,35.4284,72733.0
2017-08-30 13:50:00,45.51,45.54,45.51,45.53,59518.0,35.4206,35.4439,35.4206,35.4362,59518.0
2017-08-30 14:00:00,45.52,45.53,45.49,45.51,60931.0,35.4284,35.4362,35.405,35.4206,60931.0
2017-08-30 14:10:00,45.52,45.52,45.48,45.49,57169.0,35.4284,35.4284,35.3972,35.405,57169.0
2017-08-30 14:20:00,45.48,45.5,45.47,45.49,80743.0,35.3972,35.4128,35.3895,35.405,80743.0
2017-08-30 14:30:00,45.5,45.5,45.47,45.48,99984.0,35.4128,35.4128,35.3895,35.3972,99984.0
2017-08-30 14:40:00,45.48,45.49,45.42,45.46,145721.0,35.3972,35.405,35.3505,35.3817,145721.0
2017-08-30 14:50:00,45.47,45.48,45.44,45.45,52917.0,35.3895,35.3972,35.3661,35.3739,52917.0
2017-08-30 15:00:00,45.45,45.46,45.41,45.41,90831.0,35.3739,35.3817,35.3428,35.3428,90831.0
2017-08-30 15:10:00,45.41,45.44,45.38,45.39,140618.0,35.3428,35.3661,35.3194,35.3272,140618.0
2017-08-30 15:20:00,45.39,45.41,45.38,45.41,76831.0,35.3272,35.3428,35.3194,35.3428,76831.0
2017-08-30 15:30:00,45.41,45.41,45.35,45.35,188805.0,35.3428,35.3428,35.2961,35.2961,188805.0
2017-08-30 15:40:00,45.35,45.36,45.31,45.35,255825.0,35.2961,35.3038,35.2649,35.2961,255825.0
2017-08-30 15:50:00,45.36,45.39,45.34,45.38,494245.0,35.3038,35.3272,35.2883,35.3194,494245.0
2017-08-31 09:30:00,45.4,45.59,45.34,45.58,628187.0,35.335,35.4829,35.2883,35.4751,628187.0
2017-08-31 09:40:00,45.59,45.59,45.53,45.57,420134.0,35.4829,35.4829,35.4362,35.4673,420134.0
2017-08-31 09:50:00,45.57,45.57,45.49,45.53,300002.0,35.4673,35.4673,35.405,35.4362,300002.0
2017-08-31 10:00:00,45.54,45.59,45.51,45.58,289324.0,35.4439,35.4829,35.4206,35.4751,289324.0
2017-08-31 10:10:00,45.58,45.65,45.56,45.64,573560.0,35.4751,35.5296,35.4595,35.5218,573560.0
2017-08-31 10:20:00,45.63,45.64,45.61,45.63,261828.0,35.514,35.5218,35.4984,35.514,261828.0
2017-08-31 10:30:00,45.64,45.64,45.55,45.57,227418.0,35.5218,35.5218,35.4517,35.4673,227418.0
2017-08-31 10:40:00,45.57,45.62,45.56,45.6,259651.0,35.4673,35.5062,35.4595,35.4906,259651.0
2017-08-31 10:50:00,45.6,45.6,45.53,45.55,442721.0,35.4906,35.4906,35.4362,35.4517,442721.0
2017-08-31 11:00:00,45.55,45.59,45.53,45.57,164524.0,35.4517,35.4829,35.4362,35.4673,164524.0
2017-08-31 11:10:00,45.58,45.6,45.54,45.59,167572.0,35.4751,35.4906,35.4439,35.4829,167572.0
2017-08-31 11:20:00,45.59,45.61,45.55,45.56,176157.0,35.4829,35.4984,35.4517,35.4595,176157.0
2017-08-31 11:30:00,45.56,45.56,45.51,45.56,390512.0,35.4595,35.4595,35.4206,35.4595,390512.0
2017-08-31 11:40:00,45.55,45.58,45.53,45.55,191388.0,35.4517,35.4751,35.4362,35.4517,191388.0
2017-08-31 11:50:00,45.55,45.56,45.52,45.53,96203.0,35.4517,35.4595,35.4284,35.4362,96203.0
2017-08-31 12:00:00,45.54,45.55,45.5,45.53,94486.0,35.4439,35.4517,35.4128,35.4362,94486.0
2017-08-31 12:10:00,45.53,45.55,45.51,45.55,172778.0,35.4362,35.4517,35.4206,35.4517,172778.0
2017-08-31 12:20:00,45.54,45.57,45.53,45.54,124572.0,35.4439,35.4673,35.4362,35.4439,124572.0
2017-08-31 12:30:00,45.54,45.57,45.52,45.57,120444.0,35.4439,35.4673,35.4284,35.4673,120444.0
2017-08-31 12:40:00,45.57,45.58,45.55,45.58,137170.0,35.4673,35.4751,35.4517,35.4751,137170.0
2017-08-31 12:50:00,45.58,45.64,45.57,45.62,133633.0,35.4751,35.5218,35.4673,35.5062,133633.0
2017-08-31 13:00:00,45.62,45.65,45.61,45.65,52486.0,35.5062,35.5296,35.4984,35.5296,52486.0
2017-08-31 13:10:00,45.64,45.65,45.59,45.64,94233.0,35.5218,35.5296,35.4829,35.5218,94233.0
2017-08-31 13:20:00,45.63,45.64,45.6,45.62,72182.0,35.514,35.5218,35.4906,35.5062,72182.0
2017-08-31 13:30:00,45.62,45.63,45.6,45.62,74632.0,35.5062,35.514,35.4906,35.5062,74632.0
2017-08-31 13:40:00,45.61,45.63,45.61,45.61,54081.0,35.4984,35.514,35.4984,35.4984,54081.0
2017-08-31 13:50:00,45.6,45.62,45.59,45.61,100490.0,35.4906,35.5062,35.4829,35.4984,100490.0
2017-08-31 14:00:00,45.6,45.62,45.58,45.6,108891.0,35.4906,35.5062,35.4751,35.4906,108891.0
2017-08-31 14:10:00,45.6,45.61,45.54,45.56,204144.0,35.4906,35.4984,35.4439,35.4595,204144.0
2017-08-31 14:20:00,45.55,45.58,45.55,45.58,156292.0,35.4517,35.4751,35.4517,35.4751,156292.0
2017-08-31 14:30:00,45.57,45.58,45.55,45.55,85156.0,35.4673,35.4751,35.4517,35.4517,85156.0
2017-08-31 14:40:00,45.56,45.57,45.54,45.56,153960.0,35.4595,35.4673,35.4439,35.4595,153960.0
2017-08-31 14:50:00,45.57,45.61,45.56,45.6,138191.0,35.4673,35.4984,35.4595,35.4906,138191.0
2017-08-31 15:00:00,45.6,45.61,45.58,45.59,165727.0,35.4906,35.4984,35.4751,35.4829,165727.0
2017-08-31 15:10:00,45.59,45.59,45.56,45.58,194263.0,35.4829,35.4829,35.4595,35.4751,194263.0
2017-08-31 15:20:00,45.58,45.58,45.55,45.56,197078.0,35.4751,35.4751,35.4517,35.4595,197078.0
2017-08-31 15:30:00,45.56,45.58,45.53,45.56,306004.0,35.4595,35.4751,35.4362,35.4595,306004.0
2017-08-31 15:40:00,45.57,45.57,45.51,45.54,408776.0,35.4673,35.4673,35.4206,35.4439,408776.0
2017-08-31 15:50:00,45.54,45.55,45.48,45.53,2014349.0,35.4439,35.4517,35.3972,35.4362,2014349.0
2017-09-01 09:30:00,45.64,45.69,45.6,45.67,241915.0,35.5218,35.5607,35.4906,35.5451,241915.0
2017-09-01 09:40:00,45.68,45.75,45.67,45.69,186143.0,35.5529,35.6074,35.5451,35.5607,186143.0
2017-09-01 09:50:00,45.69,45.7,45.65,45.69,100402.0,35.5607,35.5685,35.5296,35.5607,100402.0
2017-09-01 10:00:00,45.68,45.7,45.6,45.63,222713.0,35.5529,35.5685,35.4906,35.514,222713.0
2017-09-01 10:10:00,45.63,45.63,45.55,45.56,108055.0,35.514,35.514,35.4517,35.4595,108055.0
2017-09-01 10:20:00,45.56,45.65,45.54,45.64,129593.0,35.4595,35.5296,35.4439,35.5218,129593.0
2017-09-01 10:30:00,45.64,45.65,45.6,45.62,91514.0,35.5218,35.5296,35.4906,35.5062,91514.0
2017-09-01 10:40:00,45.62,45.68,45.6,45.67,75122.0,35.5062,35.5529,35.4906,35.5451,75122.0
2017-09-01 10:50:00,45.67,45.7,45.66,45.68,114459.0,35.5451,35.5685,35.5373,35.5529,114459.0
2017-09-01 11:00:00,45.67,45.69,45.64,45.64,202657.0,35.5451,35.5607,35.5218,35.5218,202657.0
2017-09-01 11:10:00,45.65,45.68,45.64,45.67,182226.0,35.5296,35.5529,35.5218,35.5451,182226.0
2017-09-01 11:20:00,45.67,45.67,45.62,45.62,94598.0,35.5451,35.5451,35.5062,35.5062,94598.0
2017-09-01 11:30:00,45.63,45.64,45.61,45.62,67789.0,35.514,35.5218,35.4984,35.5062,67789.0
2017-09-01 11:40:00,45.62,45.62,45.6,45.62,80598.0,35.5062,35.5062,35.4906,35.5062,80598.0
2017-09-01 11:50:00,45.62,45.64,45.61,45.61,91980.0,35.5062,35.5218,35.4984,35.4984,91980.0
2017-09-01 12:00:00,45.62,45.62,45.6,45.61,69528.0,35.5062,35.5062,35.4906,35.4984,69528.0
2017-09-01 12:10:00,45.61,45.62,45.6,45.62,57353.0,35.4984,35.5062,35.4906,35.5062,57353.0
2017-09-01 12:20:00,45.62,45.63,45.61,45.62,110706.0,35.5062,35.514,35.4984,35.5062,110706.0
2017-09-01 12:30:00,45.62,45.67,45.61,45.66,93279.0,35.5062,35.5451,35.4984,35.5373,93279.0
2017-09-01 12:40:00,45.66,45.71,45.65,45.7,125026.0,35.5373,35.5763,35.5296,35.5685,125026.0
2017-09-01 12:50:00,45.7,45.72,45.7,45.7,64561.0,35.5685,35.584,35.5685,35.5685,64561.0
2017-09-01 13:00:00,45.71,45.71,45.68,45.69,142641.0,35.5763,35.5763,35.5529,35.5607,142641.0
2017-09-01 13:10:00,45.69,45.7,45.68,45.7,53523.0,35.5607,35.5685,35.5529,35.5685,53523.0
2017-09-01 13:20:00,45.7,45.71,45.69,45.71,156763.0,35.5685,35.5763,35.5607,35.5763,156763.0
2017-09-01 13:30:00,45.71,45.71,45.69,45.69,45617.0,35.5763,35.5763,35.5607,35.5607,45617.0
2017-09-01 13:40:00,45.69,45.7,45.67,45.7,58783.0,35.5607,35.5685,35.5451,35.5685,58783.0
2017-09-01 13:50:00,45.7,45.7,45.66,45.66,63462.0,35.5685,35.5685,35.5373,35.5373,63462.0
2017-09-01 14:00:00,45.66,45.7,45.66,45.69,86413.0,35.5373,35.5685,35.5373,35.5607,86413.0
2017-09-01 14:10:00,45.69,45.71,45.66,45.7,142958.0,35.5607,35.5763,35.5373,35.5685,142958.0
2017-09-01 14:20:00,45.7,45.71,45.67,45.69,69679.0,35.5685,35.5763,35.5451,35.5607,69679.0
2017-09-01 14:30:00,45.69,45.72,45.68,45.7,89809.0,35.5607,35.584,35.5529,35.5685,89809.0
2017-09-01 14:40:00,45.69,45.71,45.69,45.7,59872.0,35.5607,35.5763,35.5607,35.5685,59872.0
2017-09-01 14:50:00,45.71,45.71,45.7,45.71,65074.0,35.5763,35.5763,35.5685,35.5763,65074.0
2017-09-01 15:00:00,45.71,45.71,45.68,45.69,113511.0,35.5763,35.5763,35.5529,35.5607,113511.0
2017-09-01 15:10:00,45.7,45.71,45.67,45.71,194844.0,35.5685,35.5763,35.5451,35.5763,194844.0
2017-09-01 15:20:00,45.71,45.73,45.7,45.73,103024.0,35.5763,35.5918,35.5685,35.5918,103024.0
2017-09-01 15:30:00,45.73,45.73,45.68,45.73,189990.0,35.5918,35.5918,35.5529,35.5918,189990.0
2017-09-01 15:40:00,45.72,45.75,45.71,45.73,285620.0,35.584,35.6074,35.5763,35.5918,285620.0
2017-09-01 15:50:00,45.74,45.8,45.72,45.77,1165398.0,35.5996,35.6463,35.584,35.623,1165398.0
2017-09-05 09:30:00,45.75,45.84,45.71,45.72,519035.0,35.6074,35.6774,35.5763,35.584,519035.0
2017-09-05 09:40:00,45.72,45.81,45.71,45.76,271024.0,35.584,35.6541,35.5763,35.6152,271024.0
2017-09-05 09:50:00,45.76,45.77,45.66,45.66,101482.0,35.6152,35.623,35.5373,35.5373,101482.0
2017-09-05 10:00:00,45.66,45.81,45.65,45.79,192248.0,35.5373,35.6541,35.5296,35.6385,192248.0
2017-09-05 10:10:00,45.8,45.8,45.67,45.7,150566.0,35.6463,35.6463,35.5451,35.5685,150566.0
2017-09-05 10:20:00,45.71,45.73,45.65,45.7,112017.0,35.5763,35.5918,35.5296,35.5685,112017.0
2017-09-05 10:30:00,45.7,45.79,45.7,45.76,146095.0,35.5685,35.6385,35.5685,35.6152,146095.0
2017-09-05 10:40:00,45.76,45.81,45.69,45.79,192724.0,35.6152,35.6541,35.5607,35.6385,192724.0
2017-09-05 10:50:00,45.79,45.8,45.75,45.76,112884.0,35.6385,35.6463,35.6074,35.6152,112884.0
2017-09-05 11:00:00,45.75,45.8,45.72,45.76,161713.0,35.6074,35.6463,35.584,35.6152,161713.0
2017-09-05 11:10:00,45.76,45.79,45.71,45.75,229429.0,35.6152,35.6385,35.5763,35.6074,229429.0
2017-09-05 11:20:00,45.75,45.76,45.71,45.76,129616.0,35.6074,35.6152,35.5763,35.6152,129616.0
2017-09-05 11:30:00,45.75,45.8,45.73,45.8,145365.0,35.6074,35.6463,35.5918,35.6463,145365.0
2017-09-05 11:40:00,45.8,45.8,45.78,45.78,66492.0,35.6463,35.6463,35.6307,35.6307,66492.0
2017-09-05 11:50:00,45.79,45.84,45.78,45.83,110492.0,35.6385,35.6774,35.6307,35.6697,110492.0
2017-09-05 12:00:00,45.83,45.83,45.73,45.74,195691.0,35.6697,35.6697,35.5918,35.5996,195691.0
2017-09-05 12:10:00,45.74,45.79,45.73,45.77,134967.0,35.5996,35.6385,35.5918,35.623,134967.0
2017-09-05 12:20:00,45.77,45.81,45.76,45.77,97187.0,35.623,35.6541,35.6152,35.623,97187.0
2017-09-05 12:30:00,45.76,45.78,45.72,45.73,146484.0,35.6152,35.6307,35.584,35.5918,146484.0
2017-09-05 12:40:00,45.73,45.75,45.68,45.72,121804.0,35.5918,35.6074,35.5529,35.584,121804.0
2017-09-05 12:50:00,45.73,45.74,45.69,45.74,126163.0,35.5918,35.5996,35.5607,35.5996,126163.0
2017-09-05 13:00:00,45.73,45.74,45.67,45.69,119223.0,35.5918,35.5996,35.5451,35.5607,119223.0
2017-09-05 13:10:00,45.68,45.75,45.67,45.74,118486.0,35.5529,35.6074,35.5451,35.5996,118486.0
2017-09-05 13:20:00,45.74,45.77,45.73,45.74,114520.0,35.5996,35.623,35.5918,35.5996,114520.0
2017-09-05 13:30:00,45.74,45.76,45.71,45.75,84090.0,35.5996,35.6152,35.5763,35.6074,84090.0
2017-09-05 13:40:00,45.75,45.78,45.73,45.73,114149.0,35.6074,35.6307,35.5918,35.5918,114149.0
2017-09-05 13:50:00,45.73,45.77,45.72,45.76,92305.0,35.5918,35.623,35.584,35.6152,92305.0
2017-09-05 14:00:00,45.75,45.81,45.74,45.78,129587.0,35.6074,35.6541,35.5996,35.6307,129587.0
2017-09-05 14:10:00,45.78,45.8,45.74,45.78,109837.0,35.6307,35.6463,35.5996,35.6307,109837.0
2017-09-05 14:20:00,45.78,45.84,45.77,45.83,158323.0,35.6307,35.6774,35.623,35.6697,158323.0
2017-09-05 14:30:00,45.82,45.83,45.78,45.81,152144.0,35.6619,35.6697,35.6307,35.6541,152144.0
2017-09-05 14:40:00,45.81,45.84,45.79,45.81,137631.0,35.6541,35.6774,35.6385,35.6541,137631.0
2017-09-05 14:50:00,45.81,45.84,45.79,45.84,112130.0,35.6541,35.6774,35.6385,35.6774,112130.0
2017-09-05 15:00:00,45.84,45.85,45.83,45.84,177742.0,35.6774,35.6852,35.6697,35.6774,177742.0
2017-09-05 15:10:00,45.84,45.87,45.82,45.87,214495.0,35.6774,35.7008,35.6619,35.7008,214495.0
2017-09-05 15:20:00,45.87,45.87,45.84,45.87,152733.0,35.7008,35.7008,35.6774,35.7008,152733.0
2017-09-05 15:30:00,45.87,45.89,45.82,45.83,225217.0,35.7008,35.7164,35.6619,35.6697,225217.0
2017-09-05 15:40:00,45.83,45.85,45.78,45.84,551501.0,35.6697,35.6852,35.6307,35.6774,551501.0
2017-09-05 15:50:00,45.84,45.93,45.83,45.92,1338601.0,35.6774,35.7475,35.6697,35.7397,1338601.0
2017-09-06 09:30:00,45.99,46.04,45.91,45.94,565288.0,35.7942,35.8331,35.7319,35.7553,565288.0
2017-09-06 09:40:00,45.94,45.96,45.85,45.89,232722.0,35.7553,35.7708,35.6852,35.7164,232722.0
2017-09-06 09:50:00,45.89,45.9,45.79,45.84,256966.0,35.7164,35.7241,35.6385,35.6774,256966.0
2017-09-06 10:00:00,45.83,45.89,45.82,45.86,139345.0,35.6697,35.7164,35.6619,35.693,139345.0
2017-09-06 10:10:00,45.86,45.88,45.83,45.86,157079.0,35.693,35.7086,35.6697,35.693,157079.0
2017-09-06 10:20:00,45.86,45.92,45.85,45.89,145577.0,35.693,35.7397,35.6852,35.7164,145577.0
2017-09-06 10:30:00,45.89,45.91,45.87,45.91,147908.0,35.7164,35.7319,35.7008,35.7319,147908.0
2017-09-06 10:40:00,45.91,45.95,45.88,45.91,195218.0,35.7319,35.763,35.7086,35.7319,195218.0
2017-09-06 10:50:00,45.91,45.97,45.89,45.96,126323.0,35.7319,35.7786,35.7164,35.7708,126323.0
2017-09-06 11:00:00,45.96,45.99,45.95,45.97,164523.0,35.7708,35.7942,35.763,35.7786,164523.0
2017-09-06 11:10:00,45.97,45.98,45.96,45.97,88911.0,35.7786,35.7864,35.7708,35.7786,88911.0
2017-09-06 11:20:00,45.97,46.0,45.97,45.99,133582.0,35.7786,35.802,35.7786,35.7942,133582.0
2017-09-06 11:30:00,45.98,45.99,45.95,45.96,119182.0,35.7864,35.7942,35.763,35.7708,119182.0
2017-09-06 11:40:00,45.97,45.99,45.96,45.99,81527.0,35.7786,35.7942,35.7708,35.7942,81527.0
2017-09-06 11:50:00,45.98,46.0,45.98,46.0,70943.0,35.7864,35.802,35.7864,35.802,70943.0
2017-09-06 12:00:00,46.0,46.0,45.97,45.97,79840.0,35.802,35.802,35.7786,35.7786,79840.0
2017-09-06 12:10:00,45.97,46.0,45.96,46.0,112514.0,35.7786,35.802,35.7708,35.802,112514.0
2017-09-06 12:20:00,46.0,46.0,45.98,45.99,111548.0,35.802,35.802,35.7864,35.7942,111548.0
2017-09-06 12:30:00,45.99,46.01,45.98,45.99,142524.0,35.7942,35.8097,35.7864,35.7942,142524.0
2017-09-06 12:40:00,45.98,46.0,45.97,45.98,96967.0,35.7864,35.802,35.7786,35.7864,96967.0
2017-09-06 12:50:00,45.99,45.99,45.96,45.98,74354.0,35.7942,35.7942,35.7708,35.7864,74354.0
2017-09-06 13:00:00,45.98,45.98,45.93,45.94,70490.0,35.7864,35.7864,35.7475,35.7553,70490.0
2017-09-06 13:10:00,45.94,45.95,45.92,45.94,82757.0,35.7553,35.763,35.7397,35.7553,82757.0
2017-09-06 13:20:00,45.94,45.95,45.89,45.91,111767.0,35.7553,35.763,35.7164,35.7319,111767.0
2017-09-06 13:30:00,45.91,45.94,45.89,45.91,123842.0,35.7319,35.7553,35.7164,35.7319,123842.0
2017-09-06 13:40:00,45.91,45.95,45.91,45.95,59956.0,35.7319,35.763,35.7319,35.763,59956.0
2017-09-06 13:50:00,45.95,45.96,45.93,45.94,70372.0,35.763,35.7708,35.7475,35.7553,70372.0
2017-09-06 14:00:00,45.94,45.96,45.93,45.96,123447.0,35.7553,35.7708,35.7475,35.7708,123447.0
2017-09-06 14:10:00,45.96,45.97,45.94,45.95,90421.0,35.7708,35.7786,35.7553,35.763,90421.0
2017-09-06 14:20:00,45.95,45.96,45.94,45.95,136313.0,35.763,35.7708,35.7553,35.763,136313.0
2017-09-06 14:30:00,45.96,45.98,45.95,45.98,179340.0,35.7708,35.7864,35.763,35.7864,179340.0
2017-09-06 14:40:00,45.98,45.98,45.94,45.94,186225.0,35.7864,35.7864,35.7553,35.7553,186225.0
2017-09-06 14:50:00,45.94,45.95,45.92,45.95,124790.0,35.7553,35.763,35.7397,35.763,124790.0
2017-09-06 15:00:00,45.95,45.96,45.94,45.95,109544.0,35.763,35.7708,35.7553,35.763,109544.0
2017-09-06 15:10:00,45.96,45.97,45.95,45.97,210442.0,35.7708,35.7786,35.763,35.7786,210442.0
2017-09-06 15:20:00,45.97,45.98,45.96,45.98,226413.0,35.7786,35.7864,35.7708,35.7864,226413.0
2017-09-06 15:30:00,45.98,45.98,45.94,45.95,240924.0,35.7864,35.7864,35.7553,35.763,240924.0
2017-09-06 15:40:00,45.96,45.97,45.92,45.95,323538.0,35.7708,35.7786,35.7397,35.763,323538.0
2017-09-06 15:50:00,45.94,45.95,45.93,45.95,961984.0,35.7553,35.763,35.7475,35.763,961984.0
2017-09-07 09:30:00,46.01,46.08,45.96,46.07,287783.0,35.8097,35.8642,35.7708,35.8564,287783.0
2017-09-07 09:40:00,46.07,46.2,46.06,46.15,409867.0,35.8564,35.9576,35.8487,35.9187,409867.0
2017-09-07 09:50:00,46.15,46.22,46.15,46.18,297089.0,35.9187,35.9732,35.9187,35.9421,297089.0
2017-09-07 10:00:00,46.18,46.21,46.17,46.2,284749.0,35.9421,35.9654,35.9343,35.9576,284749.0
2017-09-07 10:10:00,46.19,46.21,46.15,46.2,532542.0,35.9498,35.9654,35.9187,35.9576,532542.0
2017-09-07 10:20:00,46.19,46.21,46.17,46.19,244265.0,35.9498,35.9654,35.9343,35.9498,244265.0
2017-09-07 10:30:00,46.19,46.21,46.17,46.2,193841.0,35.9498,35.9654,35.9343,35.9576,193841.0
2017-09-07 10:40:00,46.2,46.21,46.18,46.2,129971.0,35.9576,35.9654,35.9421,35.9576,129971.0
2017-09-07 10:50:00,46.2,46.21,46.14,46.15,226320.0,35.9576,35.9654,35.9109,35.9187,226320.0
2017-09-07 11:00:00,46.14,46.16,46.11,46.11,76436.0,35.9109,35.9265,35.8876,35.8876,76436.0
2017-09-07 11:10:00,46.12,46.13,46.08,46.09,105116.0,35.8954,35.9031,35.8642,35.872,105116.0
2017-09-07 11:20:00,46.09,46.16,46.08,46.15,136470.0,35.872,35.9265,35.8642,35.9187,136470.0
2017-09-07 11:30:00,46.16,46.2,46.14,46.17,162291.0,35.9265,35.9576,35.9109,35.9343,162291.0
2017-09-07 11:40:00,46.17,46.19,46.14,46.19,100092.0,35.9343,35.9498,35.9109,35.9498,100092.0
2017-09-07 11:50:00,46.19,46.2,46.17,46.19,123262.0,35.9498,35.9576,35.9343,35.9498,123262.0
2017-09-07 12:00:00,46.18,46.2,46.17,46.18,97289.0,35.9421,35.9576,35.9343,35.9421,97289.0
2017-09-07 12:10:00,46.18,46.19,46.17,46.18,84056.0,35.9421,35.9498,35.9343,35.9421,84056.0
2017-09-07 12:20:00,46.17,46.21,46.17,46.21,198622.0,35.9343,35.9654,35.9343,35.9654,198622.0
2017-09-07 12:30:00,46.21,46.21,46.16,46.18,115610.0,35.9654,35.9654,35.9265,35.9421,115610.0
2017-09-07 12:40:00,46.17,46.21,46.16,46.2,196883.0,35.9343,35.9654,35.9265,35.9576,196883.0
2017-09-07 12:50:00,46.2,46.2,46.17,46.18,96446.0,35.9576,35.9576,35.9343,35.9421,96446.0
2017-09-07 13:00:00,46.18,46.18,46.14,46.14,79202.0,35.9421,35.9421,35.9109,35.9109,79202.0
2017-09-07 13:10:00,46.14,46.19,46.14,46.18,95532.0,35.9109,35.9498,35.9109,35.9421,95532.0
2017-09-07 13:20:00,46.18,46.2,46.16,46.2,77091.0,35.9421,35.9576,35.9265,35.9576,77091.0
2017-09-07 13:30:00,46.2,46.21,46.18,46.21,113128.0,35.9576,35.9654,35.9421,35.9654,113128.0
2017-09-07 13:40:00,46.21,46.23,46.2,46.22,164180.0,35.9654,35.981,35.9576,35.9732,164180.0
2017-09-07 13:50:00,46.22,46.23,46.21,46.23,86801.0,35.9732,35.981,35.9654,35.981,86801.0
2017-09-07 14:00:00,46.23,46.28,46.22,46.28,291790.0,35.981,36.0199,35.9732,36.0199,291790.0
2017-09-07 14:10:00,46.28,46.31,46.27,46.3,184286.0,36.0199,36.0432,36.0121,36.0355,184286.0
2017-09-07 14:20:00,46.3,46.32,46.29,46.29,118981.0,36.0355,36.051,36.0277,36.0277,118981.0
2017-09-07 14:30:00,46.3,46.3,46.27,46.29,139552.0,36.0355,36.0355,36.0121,36.0277,139552.0
2017-09-07 14:40:00,46.29,46.29,46.23,46.26,228953.0,36.0277,36.0277,35.981,36.0043,228953.0
2017-09-07 14:50:00,46.26,46.3,46.25,46.3,144522.0,36.0043,36.0355,35.9965,36.0355,144522.0
2017-09-07 15:00:00,46.3,46.31,46.26,46.28,149250.0,36.0355,36.0432,36.0043,36.0199,149250.0
2017-09-07 15:10:00,46.28,46.28,46.23,46.25,171526.0,36.0199,36.0199,35.981,35.9965,171526.0
2017-09-07 15:20:00,46.25,46.25,46.21,46.23,158598.0,35.9965,35.9965,35.9654,35.981,158598.0
2017-09-07 15:30:00,46.23,46.27,46.22,46.25,252515.0,35.981,36.0121,35.9732,35.9965,252515.0
2017-09-07 15:40:00,46.26,46.28,46.23,46.27,366368.0,36.0043,36.0199,35.981,36.0121,366368.0
2017-09-07 15:50:00,46.27,46.29,46.25,46.27,744932.0,36.0121,36.0277,35.9965,36.0121,744932.0
2017-09-08 09:30:00,46.19,46.2,46.02,46.13,491779.0,35.9498,35.9576,35.8175,35.9031,491779.0
2017-09-08 09:40:00,46.13,46.18,46.08,46.11,149776.0,35.9031,35.9421,35.8642,35.8876,149776.0
2017-09-08 09:50:00,46.12,46.13,46.04,46.05,121804.0,35.8954,35.9031,35.8331,35.8409,121804.0
2017-09-08 10:00:00,46.07,46.14,46.05,46.1,270076.0,35.8564,35.9109,35.8409,35.8798,270076.0
2017-09-08 10:10:00,46.1,46.19,46.09,46.19,492441.0,35.8798,35.9498,35.872,35.9498,492441.0
2017-09-08 10:20:00,46.18,46.19,46.13,46.19,229790.0,35.9421,35.9498,35.9031,35.9498,229790.0
2017-09-08 10:30:00,46.19,46.21,46.17,46.19,291131.0,35.9498,35.9654,35.9343,35.9498,291131.0
2017-09-08 10:40:00,46.19,46.24,46.18,46.23,204826.0,35.9498,35.9888,35.9421,35.981,204826.0
2017-09-08 10:50:00,46.23,46.3,46.2,46.29,254427.0,35.981,36.0355,35.9576,36.0277,254427.0
2017-09-08 11:00:00,46.29,46.35,46.28,46.34,270804.0,36.0277,36.0744,36.0199,36.0666,270804.0
2017-09-08 11:10:00,46.33,46.34,46.31,46.32,109053.0,36.0588,36.0666,36.0432,36.051,109053.0
2017-09-08 11:20:00,46.33,46.35,46.31,46.33,236484.0,36.0588,36.0744,36.0432,36.0588,236484.0
2017-09-08 11:30:00,46.34,46.34,46.28,46.3,203514.0,36.0666,36.0666,36.0199,36.0355,203514.0
2017-09-08 11:40:00,46.3,46.35,46.28,46.35,536203.0,36.0355,36.0744,36.0199,36.0744,536203.0
2017-09-08 11:50:00,46.36,46.37,46.34,46.36,153727.0,36.0822,36.0899,36.0666,36.0822,153727.0
2017-09-08 12:00:00,46.36,46.37,46.26,46.28,365279.0,36.0822,36.0899,36.0043,36.0199,365279.0
2017-09-08 12:10:00,46.28,46.34,46.21,46.32,325930.0,36.0199,36.0666,35.9654,36.051,325930.0
2017-09-08 12:20:00,46.33,46.36,46.29,46.36,92081.0,36.0588,36.0822,36.0277,36.0822,92081.0
2017-09-08 12:30:00,46.35,46.37,46.35,46.37,75659.0,36.0744,36.0899,36.0744,36.0899,75659.0
2017-09-08 12:40:00,46.37,46.37,46.31,46.31,94689.0,36.0899,36.0899,36.0432,36.0432,94689.0
2017-09-08 12:50:00,46.32,46.32,46.29,46.31,108114.0,36.051,36.051,36.0277,36.0432,108114.0
2017-09-08 13:00:00,46.31,46.32,46.3,46.3,76757.0,36.0432,36.051,36.0355,36.0355,76757.0
2017-09-08 13:10:00,46.31,46.31,46.29,46.3,71062.0,36.0432,36.0432,36.0277,36.0355,71062.0
2017-09-08 13:20:00,46.3,46.31,46.29,46.31,116288.0,36.0355,36.0432,36.0277,36.0432,116288.0
2017-09-08 13:30:00,46.3,46.31,46.26,46.3,114731.0,36.0355,36.0432,36.0043,36.0355,114731.0
2017-09-08 13:40:00,46.3,46.31,46.28,46.29,123014.0,36.0355,36.0432,36.0199,36.0277,123014.0
2017-09-08 13:50:00,46.3,46.33,46.29,46.33,113752.0,36.0355,36.0588,36.0277,36.0588,113752.0
2017-09-08 14:00:00,46.33,46.33,46.28,46.29,166920.0,36.0588,36.0588,36.0199,36.0277,166920.0
2017-09-08 14:10:00,46.29,46.3,46.25,46.27,185183.0,36.0277,36.0355,35.9965,36.0121,185183.0
2017-09-08 14:20:00,46.27,46.28,46.25,46.25,136041.0,36.0121,36.0199,35.9965,35.9965,136041.0
2017-09-08 14:30:00,46.26,46.29,46.25,46.27,138188.0,36.0043,36.0277,35.9965,36.0121,138188.0
2017-09-08 14:40:00,46.28,46.29,46.26,46.26,97405.0,36.0199,36.0277,36.0043,36.0043,97405.0
2017-09-08 14:50:00,46.26,46.32,46.26,46.3,142720.0,36.0043,36.051,36.0043,36.0355,142720.0
2017-09-08 15:00:00,46.31,46.31,46.26,46.29,264590.0,36.0432,36.0432,36.0043,36.0277,264590.0
2017-09-08 15:10:00,46.29,46.3,46.27,46.29,119129.0,36.0277,36.0355,36.0121,36.0277,119129.0
2017-09-08 15:20:00,46.29,46.33,46.29,46.33,107355.0,36.0277,36.0588,36.0277,36.0588,107355.0
2017-09-08 15:30:00,46.33,46.34,46.3,46.34,176439.0,36.0588,36.0666,36.0355,36.0666,176439.0
2017-09-08 15:40:00,46.34,46.35,46.31,46.34,325595.0,36.0666,36.0744,36.0432,36.0666,325595.0
2017-09-08 15:50:00,46.33,46.36,46.31,46.32,960108.0,36.0588,36.0822,36.0432,36.051,960108.0
2017-09-11 09:30:00,46.35,46.36,46.22,46.34,688495.0,36.0744,36.0822,35.9732,36.0666,688495.0
2017-09-11 09:40:00,46.35,46.47,46.35,46.47,325098.0,36.0744,36.1678,36.0744,36.1678,325098.0
2017-09-11 09:50:00,46.47,46.47,46.44,46.44,160347.0,36.1678,36.1678,36.1444,36.1444,160347.0
2017-09-11 10:00:00,46.45,46.48,46.44,46.45,177597.0,36.1522,36.1755,36.1444,36.1522,177597.0
2017-09-11 10:10:00,46.44,46.45,46.4,46.44,242287.0,36.1444,36.1522,36.1133,36.1444,242287.0
2017-09-11 10:20:00,46.44,46.45,46.41,46.42,126919.0,36.1444,36.1522,36.1211,36.1289,126919.0
2017-09-11 10:30:00,46.43,46.47,46.42,46.46,176002.0,36.1366,36.1678,36.1289,36.16,176002.0
2017-09-11 10:40:00,46.46,46.49,46.46,46.48,173183.0,36.16,36.1833,36.16,36.1755,173183.0
2017-09-11 10:50:00,46.48,46.5,46.45,46.47,186341.0,36.1755,36.1911,36.1522,36.1678,186341.0
2017-09-11 11:00:00,46.47,46.47,46.42,46.44,120847.0,36.1678,36.1678,36.1289,36.1444,120847.0
2017-09-11 11:10:00,46.43,46.46,46.41,46.42,124970.0,36.1366,36.16,36.1211,36.1289,124970.0
2017-09-11 11:20:00,46.43,46.48,46.42,46.47,164642.0,36.1366,36.1755,36.1289,36.1678,164642.0
2017-09-11 11:30:00,46.47,46.5,46.46,46.48,261634.0,36.1678,36.1911,36.16,36.1755,261634.0
2017-09-11 11:40:00,46.48,46.58,46.48,46.57,498092.0,36.1755,36.2534,36.1755,36.2456,498092.0
2017-09-11 11:50:00,46.57,46.58,46.55,46.57,235078.0,36.2456,36.2534,36.23,36.2456,235078.0
2017-09-11 12:00:00,46.57,46.57,46.53,46.57,184025.0,36.2456,36.2456,36.2145,36.2456,184025.0
2017-09-11 12:10:00,46.56,46.57,46.54,46.57,120098.0,36.2378,36.2456,36.2222,36.2456,120098.0
2017-09-11 12:20:00,46.57,46.58,46.54,46.54,138071.0,36.2456,36.2534,36.2222,36.2222,138071.0
2017-09-11 12:30:00,46.54,46.57,46.53,46.55,296819.0,36.2222,36.2456,36.2145,36.23,296819.0
2017-09-11 12:40:00,46.55,46.59,46.55,46.55,114397.0,36.23,36.2612,36.23,36.23,114397.0
2017-09-11 12:50:00,46.56,46.58,46.54,46.55,235427.0,36.2378,36.2534,36.2222,36.23,235427.0
2017-09-11 13:00:00,46.55,46.56,46.53,46.54,109506.0,36.23,36.2378,36.2145,36.2222,109506.0
2017-09-11 13:10:00,46.54,46.57,46.53,46.57,132589.0,36.2222,36.2456,36.2145,36.2456,132589.0
2017-09-11 13:20:00,46.56,46.58,46.56,46.58,85269.0,36.2378,36.2534,36.2378,36.2534,85269.0
2017-09-11 13:30:00,46.57,46.59,46.56,46.56,83501.0,36.2456,36.2612,36.2378,36.2378,83501.0
2017-09-11 13:40:00,46.56,46.58,46.55,46.57,124117.0,36.2378,36.2534,36.23,36.2456,124117.0
2017-09-11 13:50:00,46.57,46.58,46.54,46.56,116283.0,36.2456,36.2534,36.2222,36.2378,116283.0
2017-09-11 14:00:00,46.56,46.57,46.53,46.55,151723.0,36.2378,36.2456,36.2145,36.23,151723.0
2017-09-11 14:10:00,46.55,46.56,46.54,46.55,96067.0,36.23,36.2378,36.2222,36.23,96067.0
2017-09-11 14:20:00,46.55,46.55,46.52,46.53,115503.0,36.23,36.23,36.2067,36.2145,115503.0
2017-09-11 14:30:00,46.53,46.57,46.52,46.56,138662.0,36.2145,36.2456,36.2067,36.2378,138662.0
2017-09-11 14:40:00,46.55,46.56,46.53,46.54,121887.0,36.23,36.2378,36.2145,36.2222,121887.0
2017-09-11 14:50:00,46.54,46.55,46.51,46.52,103939.0,36.2222,36.23,36.1989,36.2067,103939.0
2017-09-11 15:00:00,46.52,46.52,46.49,46.5,133125.0,36.2067,36.2067,36.1833,36.1911,133125.0
2017-09-11 15:10:00,46.51,46.54,46.5,46.52,157197.0,36.1989,36.2222,36.1911,36.2067,157197.0
2017-09-11 15:20:00,46.51,46.52,46.46,46.47,191468.0,36.1989,36.2067,36.16,36.1678,191468.0
2017-09-11 15:30:00,46.47,46.49,46.43,46.44,392987.0,36.1678,36.1833,36.1366,36.1444,392987.0
2017-09-11 15:40:00,46.44,46.5,46.44,46.48,391855.0,36.1444,36.1911,36.1444,36.1755,391855.0
2017-09-11 15:50:00,46.48,46.52,46.44,46.51,662179.0,36.1755,36.2067,36.1444,36.1989,662179.0
2017-09-12 09:30:00,46.5,46.57,46.45,46.55,435545.0,36.1911,36.2456,36.1522,36.23,435545.0
2017-09-12 09:40:00,46.55,46.64,46.53,46.64,323456.0,36.23,36.3001,36.2145,36.3001,323456.0
2017-09-12 09:50:00,46.63,46.73,46.63,46.73,190862.0,36.2923,36.3701,36.2923,36.3701,190862.0
2017-09-12 10:00:00,46.72,46.75,46.72,46.74,267511.0,36.3623,36.3857,36.3623,36.3779,267511.0
2017-09-12 10:10:00,46.74,46.75,46.67,46.7,264633.0,36.3779,36.3857,36.3234,36.3468,264633.0
2017-09-12 10:20:00,46.7,46.72,46.68,46.68,126451.0,36.3468,36.3623,36.3312,36.3312,126451.0
2017-09-12 10:30:00,46.68,46.75,46.67,46.73,294045.0,36.3312,36.3857,36.3234,36.3701,294045.0
2017-09-12 10:40:00,46.72,46.73,46.7,46.7,91246.0,36.3623,36.3701,36.3468,36.3468,91246.0
2017-09-12 10:50:00,46.71,46.72,46.68,46.7,161124.0,36.3546,36.3623,36.3312,36.3468,161124.0
2017-09-12 11:00:00,46.7,46.72,46.69,46.72,203146.0,36.3468,36.3623,36.339,36.3623,203146.0
2017-09-12 11:10:00,46.72,46.72,46.7,46.7,118462.0,36.3623,36.3623,36.3468,36.3468,118462.0
2017-09-12 11:20:00,46.71,46.71,46.68,46.68,164306.0,36.3546,36.3546,36.3312,36.3312,164306.0
2017-09-12 11:30:00,46.68,46.71,46.67,46.67,157926.0,36.3312,36.3546,36.3234,36.3234,157926.0
2017-09-12 11:40:00,46.67,46.68,46.65,46.66,110281.0,36.3234,36.3312,36.3079,36.3156,110281.0
2017-09-12 11:50:00,46.66,46.66,46.62,46.62,139315.0,36.3156,36.3156,36.2845,36.2845,139315.0
2017-09-12 12:00:00,46.62,46.64,46.62,46.63,61718.0,36.2845,36.3001,36.2845,36.2923,61718.0
2017-09-12 12:10:00,46.64,46.64,46.62,46.63,94109.0,36.3001,36.3001,36.2845,36.2923,94109.0
2017-09-12 12:20:00,46.63,46.65,46.62,46.65,73831.0,36.2923,36.3079,36.2845,36.3079,73831.0
2017-09-12 12:30:00,46.65,46.68,46.64,46.68,124162.0,36.3079,36.3312,36.3001,36.3312,124162.0
2017-09-12 12:40:00,46.68,46.69,46.65,46.66,164550.0,36.3312,36.339,36.3079,36.3156,164550.0
2017-09-12 12:50:00,46.66,46.68,46.65,46.68,55744.0,36.3156,36.3312,36.3079,36.3312,55744.0
2017-09-12 13:00:00,46.68,46.68,46.66,46.66,102841.0,36.3312,36.3312,36.3156,36.3156,102841.0
2017-09-12 13:10:00,46.66,46.68,46.65,46.67,85780.0,36.3156,36.3312,36.3079,36.3234,85780.0
2017-09-12 13:20:00,46.67,46.68,46.67,46.68,63467.0,36.3234,36.3312,36.3234,36.3312,63467.0
2017-09-12 13:30:00,46.67,46.68,46.66,46.66,96646.0,36.3234,36.3312,36.3156,36.3156,96646.0
2017-09-12 13:40:00,46.66,46.7,46.65,46.68,140876.0,36.3156,36.3468,36.3079,36.3312,140876.0
2017-09-12 13:50:00,46.68,46.69,46.65,46.66,176727.0,36.3312,36.339,36.3079,36.3156,176727.0
2017-09-12 14:00:00,46.66,46.69,46.66,46.67,249628.0,36.3156,36.339,36.3156,36.3234,249628.0
2017-09-12 14:10:00,46.67,46.68,46.66,46.68,103661.0,36.3234,36.3312,36.3156,36.3312,103661.0
2017-09-12 14:20:00,46.68,46.69,46.67,46.68,134786.0,36.3312,36.339,36.3234,36.3312,134786.0
2017-09-12 14:30:00,46.69,46.71,46.68,46.71,134666.0,36.339,36.3546,36.3312,36.3546,134666.0
2017-09-12 14:40:00,46.7,46.72,46.7,46.72,110099.0,36.3468,36.3623,36.3468,36.3623,110099.0
2017-09-12 14:50:00,46.72,46.73,46.7,46.72,278050.0,36.3623,36.3701,36.3468,36.3623,278050.0
2017-09-12 15:00:00,46.72,46.73,46.71,46.73,101251.0,36.3623,36.3701,36.3546,36.3701,101251.0
2017-09-12 15:10:00,46.73,46.73,46.71,46.73,127147.0,36.3701,36.3701,36.3546,36.3701,127147.0
2017-09-12 15:20:00,46.73,46.74,46.71,46.72,253046.0,36.3701,36.3779,36.3546,36.3623,253046.0
2017-09-12 15:30:00,46.72,46.74,46.7,46.7,454469.0,36.3623,36.3779,36.3468,36.3468,454469.0
2017-09-12 15:40:00,46.71,46.72,46.67,46.71,377285.0,36.3546,36.3623,36.3234,36.3546,377285.0
2017-09-12 15:50:00,46.71,46.74,46.7,46.73,681875.0,36.3546,36.3779,36.3468,36.3701,681875.0
2017-09-13 09:30:00,46.68,46.77,46.65,46.75,522100.0,36.3312,36.4013,36.3079,36.3857,522100.0
2017-09-13 09:40:00,46.76,46.83,46.75,46.82,327593.0,36.3935,36.448,36.3857,36.4402,327593.0
2017-09-13 09:50:00,46.81,46.93,46.8,46.91,387782.0,36.4324,36.5258,36.4246,36.5102,387782.0
2017-09-13 10:00:00,46.91,46.91,46.8,46.87,233008.0,36.5102,36.5102,36.4246,36.4791,233008.0
2017-09-13 10:10:00,46.87,46.89,46.84,46.85,220036.0,36.4791,36.4947,36.4557,36.4635,220036.0
2017-09-13 10:20:00,46.84,46.91,46.84,46.91,217580.0,36.4557,36.5102,36.4557,36.5102,217580.0
2017-09-13 10:30:00,46.91,46.91,46.86,46.9,155518.0,36.5102,36.5102,36.4713,36.5024,155518.0
2017-09-13 10:40:00,46.9,46.93,46.89,46.93,141866.0,36.5024,36.5258,36.4947,36.5258,141866.0
2017-09-13 10:50:00,46.92,46.93,46.89,46.91,185331.0,36.518,36.5258,36.4947,36.5102,185331.0
2017-09-13 11:00:00,46.91,46.95,46.9,46.95,111081.0,36.5102,36.5414,36.5024,36.5414,111081.0
2017-09-13 11:10:00,46.95,46.98,46.94,46.98,245933.0,36.5414,36.5647,36.5336,36.5647,245933.0
2017-09-13 11:20:00,46.98,46.98,46.93,46.94,142860.0,36.5647,36.5647,36.5258,36.5336,142860.0
2017-09-13 11:30:00,46.94,46.97,46.92,46.95,140088.0,36.5336,36.5569,36.518,36.5414,140088.0
2017-09-13 11:40:00,46.96,46.97,46.93,46.97,102274.0,36.5491,36.5569,36.5258,36.5569,102274.0
2017-09-13 11:50:00,46.97,46.98,46.96,46.98,57922.0,36.5569,36.5647,36.5491,36.5647,57922.0
2017-09-13 12:00:00,46.98,46.98,46.93,46.95,196154.0,36.5647,36.5647,36.5258,36.5414,196154.0
2017-09-13 12:10:00,46.95,46.96,46.94,46.96,106586.0,36.5414,36.5491,36.5336,36.5491,106586.0
2017-09-13 12:20:00,46.96,46.98,46.95,46.96,110811.0,36.5491,36.5647,36.5414,36.5491,110811.0
2017-09-13 12:30:00,46.96,46.97,46.93,46.94,72556.0,36.5491,36.5569,36.5258,36.5336,72556.0
2017-09-13 12:40:00,46.94,46.97,46.93,46.97,97213.0,36.5336,36.5569,36.5258,36.5569,97213.0
2017-09-13 12:50:00,46.97,46.97,46.94,46.95,68254.0,36.5569,36.5569,36.5336,36.5414,68254.0
2017-09-13 13:00:00,46.95,46.97,46.93,46.95,159679.0,36.5414,36.5569,36.5258,36.5414,159679.0
2017-09-13 13:10:00,46.95,46.97,46.93,46.97,119158.0,36.5414,36.5569,36.5258,36.5569,119158.0
2017-09-13 13:20:00,46.97,46.97,46.93,46.94,132840.0,36.5569,36.5569,36.5258,36.5336,132840.0
2017-09-13 13:30:00,46.94,46.95,46.92,46.93,114857.0,36.5336,36.5414,36.518,36.5258,114857.0
2017-09-13 13:40:00,46.93,46.93,46.9,46.93,156554.0,36.5258,36.5258,36.5024,36.5258,156554.0
2017-09-13 13:50:00,46.93,46.93,46.91,46.92,134963.0,36.5258,36.5258,36.5102,36.518,134963.0
2017-09-13 14:00:00,46.91,46.94,46.91,46.93,113238.0,36.5102,36.5336,36.5102,36.5258,113238.0
2017-09-13 14:10:00,46.93,46.95,46.92,46.95,83880.0,36.5258,36.5414,36.518,36.5414,83880.0
2017-09-13 14:20:00,46.95,46.96,46.91,46.92,198308.0,36.5414,36.5491,36.5102,36.518,198308.0
2017-09-13 14:30:00,46.92,46.93,46.89,46.89,319698.0,36.518,36.5258,36.4947,36.4947,319698.0
2017-09-13 14:40:00,46.9,46.9,46.87,46.9,267475.0,36.5024,36.5024,36.4791,36.5024,267475.0
2017-09-13 14:50:00,46.9,46.91,46.89,46.91,158140.0,36.5024,36.5102,36.4947,36.5102,158140.0
2017-09-13 15:00:00,46.91,46.92,46.87,46.89,406888.0,36.5102,36.518,36.4791,36.4947,406888.0
2017-09-13 15:10:00,46.89,46.91,46.88,46.91,211075.0,36.4947,36.5102,36.4869,36.5102,211075.0
2017-09-13 15:20:00,46.91,46.91,46.88,46.89,234548.0,36.5102,36.5102,36.4869,36.4947,234548.0
2017-09-13 15:30:00,46.89,46.93,46.88,46.9,314238.0,36.4947,36.5258,36.4869,36.5024,314238.0
2017-09-13 15:40:00,46.9,46.9,46.86,46.86,490913.0,36.5024,36.5024,36.4713,36.4713,490913.0
2017-09-13 15:50:00,46.87,46.89,46.83,46.87,1019181.0,36.4791,36.4947,36.448,36.4791,1019181.0
2017-09-14 09:30:00,46.4,46.47,46.27,46.33,558539.0,36.4031,36.458,36.3011,36.3481,558539.0
2017-09-14 09:40:00,46.33,46.41,46.32,46.4,329201.0,36.3481,36.4109,36.3403,36.4031,329201.0
2017-09-14 09:50:00,46.39,46.4,46.3,46.33,442765.0,36.3952,36.4031,36.3246,36.3481,442765.0
2017-09-14 10:00:00,46.33,46.33,46.23,46.23,355992.0,36.3481,36.3481,36.2697,36.2697,355992.0
2017-09-14 10:10:00,46.24,46.28,46.22,46.23,306393.0,36.2775,36.3089,36.2618,36.2697,306393.0
2017-09-14 10:20:00,46.23,46.24,46.11,46.12,170717.0,36.2697,36.2775,36.1755,36.1834,170717.0
2017-09-14 10:30:00,46.12,46.12,46.0,46.01,237039.0,36.1834,36.1834,36.0892,36.0971,237039.0
2017-09-14 10:40:00,46.01,46.06,46.01,46.06,136213.0,36.0971,36.1363,36.0971,36.1363,136213.0
2017-09-14 10:50:00,46.06,46.12,46.05,46.06,311096.0,36.1363,36.1834,36.1285,36.1363,311096.0
2017-09-14 11:00:00,46.07,46.07,46.04,46.06,146564.0,36.1442,36.1442,36.1206,36.1363,146564.0
2017-09-14 11:10:00,46.06,46.07,45.97,45.97,298888.0,36.1363,36.1442,36.0657,36.0657,298888.0
2017-09-14 11:20:00,45.98,46.01,45.96,45.96,194306.0,36.0736,36.0971,36.0579,36.0579,194306.0
2017-09-14 11:30:00,45.97,46.0,45.94,45.98,157438.0,36.0657,36.0892,36.0422,36.0736,157438.0
2017-09-14 11:40:00,45.98,45.99,45.95,45.97,152087.0,36.0736,36.0814,36.05,36.0657,152087.0
2017-09-14 11:50:00,45.96,46.01,45.94,46.01,220252.0,36.0579,36.0971,36.0422,36.0971,220252.0
2017-09-14 12:00:00,46.01,46.03,46.0,46.01,118619.0,36.0971,36.1128,36.0892,36.0971,118619.0
2017-09-14 12:10:00,46.01,46.07,45.98,46.07,173103.0,36.0971,36.1442,36.0736,36.1442,173103.0
2017-09-14 12:20:00,46.07,46.13,46.05,46.13,95286.0,36.1442,36.1912,36.1285,36.1912,95286.0
2017-09-14 12:30:00,46.13,46.14,46.09,46.12,133095.0,36.1912,36.1991,36.1599,36.1834,133095.0
2017-09-14 12:40:00,46.12,46.14,46.11,46.11,95879.0,36.1834,36.1991,36.1755,36.1755,95879.0
2017-09-14 12:50:00,46.11,46.11,46.05,46.06,151544.0,36.1755,36.1755,36.1285,36.1363,151544.0
2017-09-14 13:00:00,46.06,46.07,46.05,46.05,124435.0,36.1363,36.1442,36.1285,36.1285,124435.0
2017-09-14 13:10:00,46.05,46.06,46.02,46.04,118933.0,36.1285,36.1363,36.1049,36.1206,118933.0
2017-09-14 13:20:00,46.04,46.09,46.01,46.09,132609.0,36.1206,36.1599,36.0971,36.1599,132609.0
2017-09-14 13:30:00,46.09,46.1,46.06,46.08,104040.0,36.1599,36.1677,36.1363,36.152,104040.0
2017-09-14 13:40:00,46.08,46.14,46.07,46.13,343935.0,36.152,36.1991,36.1442,36.1912,343935.0
2017-09-14 13:50:00,46.13,46.16,46.12,46.12,172944.0,36.1912,36.2148,36.1834,36.1834,172944.0
2017-09-14 14:00:00,46.12,46.14,46.1,46.13,111107.0,36.1834,36.1991,36.1677,36.1912,111107.0
2017-09-14 14:10:00,46.13,46.15,46.11,46.12,113087.0,36.1912,36.2069,36.1755,36.1834,113087.0
2017-09-14 14:20:00,46.12,46.12,46.1,46.11,113370.0,36.1834,36.1834,36.1677,36.1755,113370.0
2017-09-14 14:30:00,46.11,46.12,46.09,46.09,189066.0,36.1755,36.1834,36.1599,36.1599,189066.0
2017-09-14 14:40:00,46.09,46.14,46.09,46.14,151946.0,36.1599,36.1991,36.1599,36.1991,151946.0
2017-09-14 14:50:00,46.14,46.14,46.1,46.11,140459.0,36.1991,36.1991,36.1677,36.1755,140459.0
2017-09-14 15:00:00,46.11,46.11,46.09,46.09,101724.0,36.1755,36.1755,36.1599,36.1599,101724.0
2017-09-14 15:10:00,46.09,46.11,46.09,46.11,226825.0,36.1599,36.1755,36.1599,36.1755,226825.0
2017-09-14 15:20:00,46.11,46.11,46.1,46.1,202490.0,36.1755,36.1755,36.1677,36.1677,202490.0
2017-09-14 15:30:00,46.11,46.14,46.1,46.14,589018.0,36.1755,36.1991,36.1677,36.1991,589018.0
2017-09-14 15:40:00,46.14,46.15,46.11,46.13,703716.0,36.1991,36.2069,36.1755,36.1912,703716.0
2017-09-14 15:50:00,46.13,46.15,46.09,46.1,1739620.0,36.1912,36.2069,36.1599,36.1677,1739620.0
2017-09-15 09:30:00,46.3,46.36,46.0,46.11,4600093.0,36.3246,36.3717,36.0892,36.1755,4600093.0
2017-09-15 09:40:00,46.11,46.24,46.11,46.14,223741.0,36.1755,36.2775,36.1755,36.1991,223741.0
2017-09-15 09:50:00,46.14,46.22,46.14,46.19,327485.0,36.1991,36.2618,36.1991,36.2383,327485.0
2017-09-15 10:00:00,46.2,46.21,46.13,46.14,314589.0,36.2462,36.254,36.1912,36.1991,314589.0
2017-09-15 10:10:00,46.14,46.17,46.11,46.14,329936.0,36.1991,36.2226,36.1755,36.1991,329936.0
2017-09-15 10:20:00,46.15,46.16,46.1,46.13,295425.0,36.2069,36.2148,36.1677,36.1912,295425.0
2017-09-15 10:30:00,46.13,46.19,46.11,46.15,107083.0,36.1912,36.2383,36.1755,36.2069,107083.0
2017-09-15 10:40:00,46.15,46.16,46.11,46.15,108802.0,36.2069,36.2148,36.1755,36.2069,108802.0
2017-09-15 10:50:00,46.15,46.21,46.15,46.18,210654.0,36.2069,36.254,36.2069,36.2305,210654.0
2017-09-15 11:00:00,46.17,46.22,46.15,46.19,322045.0,36.2226,36.2618,36.2069,36.2383,322045.0
2017-09-15 11:10:00,46.2,46.22,46.17,46.22,186460.0,36.2462,36.2618,36.2226,36.2618,186460.0
2017-09-15 11:20:00,46.22,46.23,46.21,46.23,120683.0,36.2618,36.2697,36.254,36.2697,120683.0
2017-09-15 11:30:00,46.23,46.23,46.17,46.17,140638.0,36.2697,36.2697,36.2226,36.2226,140638.0
2017-09-15 11:40:00,46.18,46.2,46.17,46.2,80341.0,36.2305,36.2462,36.2226,36.2462,80341.0
2017-09-15 11:50:00,46.2,46.22,46.19,46.2,85441.0,36.2462,36.2618,36.2383,36.2462,85441.0
2017-09-15 12:00:00,46.19,46.22,46.19,46.2,189330.0,36.2383,36.2618,36.2383,36.2462,189330.0
2017-09-15 12:10:00,46.2,46.22,46.2,46.21,127755.0,36.2462,36.2618,36.2462,36.254,127755.0
2017-09-15 12:20:00,46.21,46.22,46.2,46.21,67521.0,36.254,36.2618,36.2462,36.254,67521.0
2017-09-15 12:30:00,46.21,46.21,46.1,46.13,223509.0,36.254,36.254,36.1677,36.1912,223509.0
2017-09-15 12:40:00,46.13,46.17,46.12,46.17,97212.0,36.1912,36.2226,36.1834,36.2226,97212.0
2017-09-15 12:50:00,46.16,46.19,46.16,46.17,60036.0,36.2148,36.2383,36.2148,36.2226,60036.0
2017-09-15 13:00:00,46.17,46.17,46.16,46.16,30268.0,36.2226,36.2226,36.2148,36.2148,30268.0
2017-09-15 13:10:00,46.16,46.17,46.16,46.16,37312.0,36.2148,36.2226,36.2148,36.2148,37312.0
2017-09-15 13:20:00,46.17,46.18,46.14,46.16,219144.0,36.2226,36.2305,36.1991,36.2148,219144.0
2017-09-15 13:30:00,46.17,46.2,46.15,46.2,181350.0,36.2226,36.2462,36.2069,36.2462,181350.0
2017-09-15 13:40:00,46.2,46.22,46.18,46.2,291813.0,36.2462,36.2618,36.2305,36.2462,291813.0
2017-09-15 13:50:00,46.2,46.21,46.19,46.21,51507.0,36.2462,36.254,36.2383,36.254,51507.0
2017-09-15 14:00:00,46.21,46.21,46.17,46.17,83712.0,36.254,36.254,36.2226,36.2226,83712.0
2017-09-15 14:10:00,46.18,46.18,46.17,46.18,46588.0,36.2305,36.2305,36.2226,36.2305,46588.0
2017-09-15 14:20:00,46.18,46.19,46.17,46.19,67443.0,36.2305,36.2383,36.2226,36.2383,67443.0
2017-09-15 14:30:00,46.19,46.21,46.17,46.19,152642.0,36.2383,36.254,36.2226,36.2383,152642.0
2017-09-15 14:40:00,46.19,46.2,46.16,46.17,249148.0,36.2383,36.2462,36.2148,36.2226,249148.0
2017-09-15 14:50:00,46.16,46.18,46.16,46.16,86224.0,36.2148,36.2305,36.2148,36.2148,86224.0
2017-09-15 15:00:00,46.16,46.19,46.16,46.18,92305.0,36.2148,36.2383,36.2148,36.2305,92305.0
2017-09-15 15:10:00,46.17,46.18,46.17,46.18,63723.0,36.2226,36.2305,36.2226,36.2305,63723.0
2017-09-15 15:20:00,46.18,46.2,46.17,46.19,135422.0,36.2305,36.2462,36.2226,36.2383,135422.0
2017-09-15 15:30:00,46.19,46.2,46.18,46.19,151364.0,36.2383,36.2462,36.2305,36.2383,151364.0
2017-09-15 15:40:00,46.2,46.2,46.17,46.19,259894.0,36.2462,36.2462,36.2226,36.2383,259894.0
2017-09-15 15:50:00,46.19,46.19,46.13,46.16,929799.0,36.2383,36.2383,36.1912,36.2148,929799.0
2017-09-18 09:30:00,46.15,46.24,45.92,46.03,491258.0,36.2069,36.2775,36.0265,36.1128,491258.0
2017-09-18 09:40:00,46.03,46.13,46.03,46.11,238694.0,36.1128,36.1912,36.1128,36.1755,238694.0
2017-09-18 09:50:00,46.1,46.11,46.05,46.11,156977.0,36.1677,36.1755,36.1285,36.1755,156977.0
2017-09-18 10:00:00,46.11,46.13,46.08,46.09,137794.0,36.1755,36.1912,36.152,36.1599,137794.0
2017-09-18 10:10:00,46.08,46.11,46.07,46.1,146137.0,36.152,36.1755,36.1442,36.1677,146137.0
2017-09-18 10:20:00,46.1,46.1,46.04,46.04,117297.0,36.1677,36.1677,36.1206,36.1206,117297.0
2017-09-18 10:30:00,46.04,46.06,46.02,46.02,97486.0,36.1206,36.1363,36.1049,36.1049,97486.0
2017-09-18 10:40:00,46.02,46.03,46.01,46.03,95551.0,36.1049,36.1128,36.0971,36.1128,95551.0
2017-09-18 10:50:00,46.02,46.03,45.99,46.0,105178.0,36.1049,36.1128,36.0814,36.0892,105178.0
2017-09-18 11:00:00,45.99,46.01,45.99,46.0,124921.0,36.0814,36.0971,36.0814,36.0892,124921.0
2017-09-18 11:10:00,46.0,46.04,45.99,46.04,105153.0,36.0892,36.1206,36.0814,36.1206,105153.0
2017-09-18 11:20:00,46.04,46.06,46.03,46.04,140559.0,36.1206,36.1363,36.1128,36.1206,140559.0
2017-09-18 11:30:00,46.04,46.04,46.01,46.03,91383.0,36.1206,36.1206,36.0971,36.1128,91383.0
2017-09-18 11:40:00,46.03,46.05,46.02,46.03,83441.0,36.1128,36.1285,36.1049,36.1128,83441.0
2017-09-18 11:50:00,46.03,46.04,46.01,46.02,98023.0,36.1128,36.1206,36.0971,36.1049,98023.0
2017-09-18 12:00:00,46.02,46.02,45.97,45.99,162551.0,36.1049,36.1049,36.0657,36.0814,162551.0
2017-09-18 12:10:00,45.99,46.01,45.98,46.0,170548.0,36.0814,36.0971,36.0736,36.0892,170548.0
2017-09-18 12:20:00,46.01,46.01,45.98,46.0,72146.0,36.0971,36.0971,36.0736,36.0892,72146.0
2017-09-18 12:30:00,45.99,46.0,45.96,45.98,77890.0,36.0814,36.0892,36.0579,36.0736,77890.0
2017-09-18 12:40:00,45.98,45.98,45.96,45.96,85447.0,36.0736,36.0736,36.0579,36.0579,85447.0
2017-09-18 12:50:00,45.96,45.97,45.91,45.92,140550.0,36.0579,36.0657,36.0186,36.0265,140550.0
2017-09-18 13:00:00,45.92,45.93,45.91,45.93,58521.0,36.0265,36.0343,36.0186,36.0343,58521.0
2017-09-18 13:10:00,45.93,45.96,45.92,45.94,69591.0,36.0343,36.0579,36.0265,36.0422,69591.0
2017-09-18 13:20:00,45.94,45.96,45.93,45.94,70898.0,36.0422,36.0579,36.0343,36.0422,70898.0
2017-09-18 13:30:00,45.94,45.95,45.93,45.95,42308.0,36.0422,36.05,36.0343,36.05,42308.0
2017-09-18 13:40:00,45.94,45.99,45.94,45.99,97676.0,36.0422,36.0814,36.0422,36.0814,97676.0
2017-09-18 13:50:00,45.98,45.99,45.96,45.96,118568.0,36.0736,36.0814,36.0579,36.0579,118568.0
2017-09-18 14:00:00,45.97,45.98,45.93,45.97,129385.0,36.0657,36.0736,36.0343,36.0657,129385.0
2017-09-18 14:10:00,45.97,46.0,45.96,46.0,128370.0,36.0657,36.0892,36.0579,36.0892,128370.0
2017-09-18 14:20:00,46.0,46.02,45.99,46.02,102832.0,36.0892,36.1049,36.0814,36.1049,102832.0
2017-09-18 14:30:00,46.02,46.03,46.0,46.03,70424.0,36.1049,36.1128,36.0892,36.1128,70424.0
2017-09-18 14:40:00,46.03,46.06,46.02,46.06,74612.0,36.1128,36.1363,36.1049,36.1363,74612.0
2017-09-18 14:50:00,46.06,46.1,46.05,46.09,121078.0,36.1363,36.1677,36.1285,36.1599,121078.0
2017-09-18 15:00:00,46.08,46.11,46.07,46.09,126208.0,36.152,36.1755,36.1442,36.1599,126208.0
2017-09-18 15:10:00,46.1,46.1,46.07,46.1,75042.0,36.1677,36.1677,36.1442,36.1677,75042.0
2017-09-18 15:20:00,46.1,46.1,46.08,46.09,98683.0,36.1677,36.1677,36.152,36.1599,98683.0
2017-09-18 15:30:00,46.09,46.16,46.09,46.13,203864.0,36.1599,36.2148,36.1599,36.1912,203864.0
2017-09-18 15:40:00,46.14,46.16,46.11,46.13,270084.0,36.1991,36.2148,36.1755,36.1912,270084.0
2017-09-18 15:50:00,46.12,46.16,46.11,46.13,629166.0,36.1834,36.2148,36.1755,36.1912,629166.0
2017-09-19 09:30:00,46.14,46.19,46.04,46.08,395946.0,36.1991,36.2383,36.1206,36.152,395946.0
2017-09-19 09:40:00,46.07,46.12,46.04,46.09,174297.0,36.1442,36.1834,36.1206,36.1599,174297.0
2017-09-19 09:50:00,46.09,46.09,45.95,45.96,163430.0,36.1599,36.1599,36.05,36.0579,163430.0
2017-09-19 10:00:00,45.96,45.97,45.89,45.93,284754.0,36.0579,36.0657,36.0029,36.0343,284754.0
2017-09-19 10:10:00,45.93,46.0,45.92,45.99,164506.0,36.0343,36.0892,36.0265,36.0814,164506.0
2017-09-19 10:20:00,45.99,46.02,45.98,46.02,177433.0,36.0814,36.1049,36.0736,36.1049,177433.0
2017-09-19 10:30:00,46.02,46.03,45.99,46.01,180513.0,36.1049,36.1128,36.0814,36.0971,180513.0
2017-09-19 10:40:00,46.02,46.02,46.0,46.02,97825.0,36.1049,36.1049,36.0892,36.1049,97825.0
2017-09-19 10:50:00,46.02,46.09,46.01,46.06,221459.0,36.1049,36.1599,36.0971,36.1363,221459.0
2017-09-19 11:00:00,46.05,46.08,46.02,46.04,233860.0,36.1285,36.152,36.1049,36.1206,233860.0
2017-09-19 11:10:00,46.05,46.05,46.02,46.05,84777.0,36.1285,36.1285,36.1049,36.1285,84777.0
2017-09-19 11:20:00,46.05,46.05,46.01,46.03,109117.0,36.1285,36.1285,36.0971,36.1128,109117.0
2017-09-19 11:30:00,46.03,46.09,46.02,46.04,125069.0,36.1128,36.1599,36.1049,36.1206,125069.0
2017-09-19 11:40:00,46.05,46.06,46.04,46.05,105974.0,36.1285,36.1363,36.1206,36.1285,105974.0
2017-09-19 11:50:00,46.04,46.07,46.04,46.05,127008.0,36.1206,36.1442,36.1206,36.1285,127008.0
2017-09-19 12:00:00,46.05,46.06,46.02,46.05,96972.0,36.1285,36.1363,36.1049,36.1285,96972.0
2017-09-19 12:10:00,46.05,46.05,46.04,46.05,42610.0,36.1285,36.1285,36.1206,36.1285,42610.0
2017-09-19 12:20:00,46.04,46.07,46.04,46.05,114668.0,36.1206,36.1442,36.1206,36.1285,114668.0
2017-09-19 12:30:00,46.05,46.05,46.04,46.05,50729.0,36.1285,36.1285,36.1206,36.1285,50729.0
2017-09-19 12:40:00,46.05,46.07,46.04,46.07,79791.0,36.1285,36.1442,36.1206,36.1442,79791.0
2017-09-19 12:50:00,46.06,46.07,46.04,46.04,77072.0,36.1363,36.1442,36.1206,36.1206,77072.0
2017-09-19 13:00:00,46.04,46.06,46.04,46.05,88697.0,36.1206,36.1363,36.1206,36.1285,88697.0
2017-09-19 13:10:00,46.04,46.05,46.04,46.05,38417.0,36.1206,36.1285,36.1206,36.1285,38417.0
2017-09-19 13:20:00,46.05,46.05,46.04,46.05,65644.0,36.1285,36.1285,36.1206,36.1285,65644.0
2017-09-19 13:30:00,46.05,46.05,46.03,46.03,70380.0,36.1285,36.1285,36.1128,36.1128,70380.0
2017-09-19 13:40:00,46.03,46.05,46.03,46.05,86879.0,36.1128,36.1285,36.1128,36.1285,86879.0
2017-09-19 13:50:00,46.05,46.05,46.04,46.04,66407.0,36.1285,36.1285,36.1206,36.1206,66407.0
2017-09-19 14:00:00,46.05,46.05,46.04,46.04,60072.0,36.1285,36.1285,36.1206,36.1206,60072.0
2017-09-19 14:10:00,46.05,46.05,46.02,46.03,120297.0,36.1285,36.1285,36.1049,36.1128,120297.0
2017-09-19 14:20:00,46.03,46.03,46.01,46.01,65654.0,36.1128,36.1128,36.0971,36.0971,65654.0
2017-09-19 14:30:00,46.01,46.05,46.01,46.03,306772.0,36.0971,36.1285,36.0971,36.1128,306772.0
2017-09-19 14:40:00,46.03,46.04,45.99,46.0,138392.0,36.1128,36.1206,36.0814,36.0892,138392.0
2017-09-19 14:50:00,46.0,46.01,45.98,46.01,130671.0,36.0892,36.0971,36.0736,36.0971,130671.0
2017-09-19 15:00:00,46.01,46.01,45.97,45.98,101979.0,36.0971,36.0971,36.0657,36.0736,101979.0
2017-09-19 15:10:00,45.98,46.0,45.97,46.0,113080.0,36.0736,36.0892,36.0657,36.0892,113080.0
2017-09-19 15:20:00,46.0,46.01,45.99,46.01,101867.0,36.0892,36.0971,36.0814,36.0971,101867.0
2017-09-19 15:30:00,46.01,46.01,45.97,46.0,204934.0,36.0971,36.0971,36.0657,36.0892,204934.0
2017-09-19 15:40:00,46.0,46.0,45.96,45.99,235479.0,36.0892,36.0892,36.0579,36.0814,235479.0
2017-09-19 15:50:00,46.0,46.01,45.97,46.0,606268.0,36.0892,36.0971,36.0657,36.0892,606268.0
2017-09-20 09:30:00,45.76,46.0,45.74,45.97,463509.0,35.901,36.0892,35.8853,36.0657,463509.0
2017-09-20 09:40:00,45.98,46.07,45.96,45.97,228247.0,36.0736,36.1442,36.0579,36.0657,228247.0
2017-09-20 09:50:00,45.96,46.0,45.9,45.95,156329.0,36.0579,36.0892,36.0108,36.05,156329.0
2017-09-20 10:00:00,45.95,46.05,45.93,46.01,246468.0,36.05,36.1285,36.0343,36.0971,246468.0
2017-09-20 10:10:00,46.01,46.01,45.93,45.96,158412.0,36.0971,36.0971,36.0343,36.0579,158412.0
2017-09-20 10:20:00,45.96,46.03,45.94,46.02,127863.0,36.0579,36.1128,36.0422,36.1049,127863.0
2017-09-20 10:30:00,46.01,46.04,45.98,46.02,88113.0,36.0971,36.1206,36.0736,36.1049,88113.0
2017-09-20 10:40:00,46.03,46.05,45.96,45.96,188732.0,36.1128,36.1285,36.0579,36.0579,188732.0
2017-09-20 10:50:00,45.97,45.98,45.95,45.95,199593.0,36.0657,36.0736,36.05,36.05,199593.0
2017-09-20 11:00:00,45.96,45.98,45.93,45.93,262987.0,36.0579,36.0736,36.0343,36.0343,262987.0
2017-09-20 11:10:00,45.93,45.94,45.89,45.93,136500.0,36.0343,36.0422,36.0029,36.0343,136500.0
2017-09-20 11:20:00,45.93,45.98,45.89,45.96,321859.0,36.0343,36.0736,36.0029,36.0579,321859.0
2017-09-20 11:30:00,45.97,46.08,45.95,46.07,190236.0,36.0657,36.152,36.05,36.1442,190236.0
2017-09-20 11:40:00,46.07,46.09,46.04,46.09,118595.0,36.1442,36.1599,36.1206,36.1599,118595.0
2017-09-20 11:50:00,46.09,46.1,46.07,46.09,161352.0,36.1599,36.1677,36.1442,36.1599,161352.0
2017-09-20 12:00:00,46.09,46.12,46.08,46.11,192195.0,36.1599,36.1834,36.152,36.1755,192195.0
2017-09-20 12:10:00,46.11,46.15,46.1,46.13,95442.0,36.1755,36.2069,36.1677,36.1912,95442.0
2017-09-20 12:20:00,46.13,46.14,46.1,46.12,89328.0,36.1912,36.1991,36.1677,36.1834,89328.0
2017-09-20 12:30:00,46.12,46.12,46.1,46.11,61158.0,36.1834,36.1834,36.1677,36.1755,61158.0
2017-09-20 12:40:00,46.1,46.14,46.1,46.13,84419.0,36.1677,36.1991,36.1677,36.1912,84419.0
2017-09-20 12:50:00,46.13,46.13,46.1,46.12,118528.0,36.1912,36.1912,36.1677,36.1834,118528.0
2017-09-20 13:00:00,46.12,46.12,46.1,46.11,36636.0,36.1834,36.1834,36.1677,36.1755,36636.0
2017-09-20 13:10:00,46.11,46.11,46.04,46.04,78858.0,36.1755,36.1755,36.1206,36.1206,78858.0
2017-09-20 13:20:00,46.04,46.05,46.03,46.04,54044.0,36.1206,36.1285,36.1128,36.1206,54044.0
2017-09-20 13:30:00,46.04,46.06,45.99,46.0,130142.0,36.1206,36.1363,36.0814,36.0892,130142.0
2017-09-20 13:40:00,45.99,46.0,45.95,45.97,121701.0,36.0814,36.0892,36.05,36.0657,121701.0
2017-09-20 13:50:00,45.97,45.98,45.89,45.89,169448.0,36.0657,36.0736,36.0029,36.0029,169448.0
2017-09-20 14:00:00,45.88,45.89,45.7,45.71,317998.0,35.9951,36.0029,35.8539,35.8617,317998.0
2017-09-20 14:10:00,45.71,45.75,45.61,45.62,425463.0,35.8617,35.8931,35.7833,35.7911,425463.0
2017-09-20 14:20:00,45.62,45.7,45.55,45.67,198821.0,35.7911,35.8539,35.7362,35.8303,198821.0
2017-09-20 14:30:00,45.68,45.68,45.59,45.62,197043.0,35.8382,35.8382,35.7676,35.7911,197043.0
2017-09-20 14:40:00,45.62,45.65,45.6,45.63,211185.0,35.7911,35.8147,35.7754,35.799,211185.0
2017-09-20 14:50:00,45.64,45.69,45.63,45.65,206696.0,35.8068,35.846,35.799,35.8147,206696.0
2017-09-20 15:00:00,45.65,45.66,45.62,45.64,242974.0,35.8147,35.8225,35.7911,35.8068,242974.0
2017-09-20 15:10:00,45.64,45.64,45.58,45.59,292166.0,35.8068,35.8068,35.7597,35.7676,292166.0
2017-09-20 15:20:00,45.59,45.68,45.59,45.65,325865.0,35.7676,35.8382,35.7676,35.8147,325865.0
2017-09-20 15:30:00,45.66,45.71,45.64,45.71,433669.0,35.8225,35.8617,35.8068,35.8617,433669.0
2017-09-20 15:40:00,45.71,45.73,45.68,45.72,423428.0,35.8617,35.8774,35.8382,35.8696,423428.0
2017-09-20 15:50:00,45.72,45.78,45.72,45.78,856657.0,35.8696,35.9166,35.8696,35.9166,856657.0
2017-09-21 09:30:00,45.71,45.75,45.48,45.48,524536.0,35.8617,35.8931,35.6813,35.6813,524536.0
2017-09-21 09:40:00,45.49,45.7,45.47,45.64,368664.0,35.6891,35.8539,35.6734,35.8068,368664.0
2017-09-21 09:50:00,45.65,45.76,45.64,45.74,127815.0,35.8147,35.901,35.8068,35.8853,127815.0
2017-09-21 10:00:00,45.74,45.79,45.7,45.71,135938.0,35.8853,35.9245,35.8539,35.8617,135938.0
2017-09-21 10:10:00,45.71,45.74,45.68,45.71,127215.0,35.8617,35.8853,35.8382,35.8617,127215.0
2017-09-21 10:20:00,45.71,45.76,45.64,45.66,126064.0,35.8617,35.901,35.8068,35.8225,126064.0
2017-09-21 10:30:00,45.65,45.68,45.62,45.68,101746.0,35.8147,35.8382,35.7911,35.8382,101746.0
2017-09-21 10:40:00,45.68,45.72,45.66,45.71,98870.0,35.8382,35.8696,35.8225,35.8617,98870.0
2017-09-21 10:50:00,45.72,45.72,45.64,45.66,107645.0,35.8696,35.8696,35.8068,35.8225,107645.0
2017-09-21 11:00:00,45.67,45.69,45.65,45.66,96779.0,35.8303,35.846,35.8147,35.8225,96779.0
2017-09-21 11:10:00,45.66,45.69,45.61,45.63,96621.0,35.8225,35.846,35.7833,35.799,96621.0
2017-09-21 11:20:00,45.63,45.7,45.62,45.69,84412.0,35.799,35.8539,35.7911,35.846,84412.0
2017-09-21 11:30:00,45.7,45.7,45.64,45.65,70320.0,35.8539,35.8539,35.8068,35.8147,70320.0
2017-09-21 11:40:00,45.65,45.65,45.6,45.61,60984.0,35.8147,35.8147,35.7754,35.7833,60984.0
2017-09-21 11:50:00,45.6,45.62,45.59,45.6,93490.0,35.7754,35.7911,35.7676,35.7754,93490.0
2017-09-21 12:00:00,45.6,45.6,45.56,45.59,79252.0,35.7754,35.7754,35.744,35.7676,79252.0
2017-09-21 12:10:00,45.59,45.62,45.58,45.61,55822.0,35.7676,35.7911,35.7597,35.7833,55822.0
2017-09-21 12:20:00,45.61,45.62,45.58,45.6,80672.0,35.7833,35.7911,35.7597,35.7754,80672.0
2017-09-21 12:30:00,45.6,45.61,45.58,45.61,56457.0,35.7754,35.7833,35.7597,35.7833,56457.0
2017-09-21 12:40:00,45.61,45.61,45.58,45.6,84079.0,35.7833,35.7833,35.7597,35.7754,84079.0
2017-09-21 12:50:00,45.59,45.6,45.56,45.56,61055.0,35.7676,35.7754,35.744,35.744,61055.0
2017-09-21 13:00:00,45.56,45.6,45.55,45.59,55365.0,35.744,35.7754,35.7362,35.7676,55365.0
2017-09-21 13:10:00,45.6,45.61,45.57,45.59,93622.0,35.7754,35.7833,35.7519,35.7676,93622.0
2017-09-21 13:20:00,45.6,45.6,45.59,45.59,60218.0,35.7754,35.7754,35.7676,35.7676,60218.0
2017-09-21 13:30:00,45.6,45.6,45.58,45.59,55179.0,35.7754,35.7754,35.7597,35.7676,55179.0
2017-09-21 13:40:00,45.59,45.59,45.54,45.54,57301.0,35.7676,35.7676,35.7284,35.7284,57301.0
2017-09-21 13:50:00,45.54,45.55,45.48,45.49,162527.0,35.7284,35.7362,35.6813,35.6891,162527.0
2017-09-21 14:00:00,45.48,45.49,45.46,45.46,74253.0,35.6813,35.6891,35.6656,35.6656,74253.0
2017-09-21 14:10:00,45.46,45.47,45.43,45.44,88795.0,35.6656,35.6734,35.6421,35.6499,88795.0
2017-09-21 14:20:00,45.44,45.47,45.43,45.43,103994.0,35.6499,35.6734,35.6421,35.6421,103994.0
2017-09-21 14:30:00,45.43,45.44,45.41,45.42,109724.0,35.6421,35.6499,35.6264,35.6342,109724.0
2017-09-21 14:40:00,45.43,45.44,45.42,45.43,135147.0,35.6421,35.6499,35.6342,35.6421,135147.0
2017-09-21 14:50:00,45.43,45.43,45.42,45.43,59236.0,35.6421,35.6421,35.6342,35.6421,59236.0
2017-09-21 15:00:00,45.43,45.45,45.42,45.45,128401.0,35.6421,35.6577,35.6342,35.6577,128401.0
2017-09-21 15:10:00,45.45,45.45,45.42,45.42,108179.0,35.6577,35.6577,35.6342,35.6342,108179.0
2017-09-21 15:20:00,45.42,45.43,45.41,45.41,99056.0,35.6342,35.6421,35.6264,35.6264,99056.0
2017-09-21 15:30:00,45.41,45.45,45.41,45.41,227734.0,35.6264,35.6577,35.6264,35.6264,227734.0
2017-09-21 15:40:00,45.41,45.43,45.36,45.41,290289.0,35.6264,35.6421,35.5871,35.6264,290289.0
2017-09-21 15:50:00,45.4,45.43,45.39,45.42,811467.0,35.6185,35.6421,35.6107,35.6342,811467.0
2017-09-22 09:30:00,45.45,45.63,45.41,45.52,433843.0,35.6577,35.799,35.6264,35.7127,433843.0
2017-09-22 09:40:00,45.52,45.6,45.48,45.59,188580.0,35.7127,35.7754,35.6813,35.7676,188580.0
2017-09-22 09:50:00,45.59,45.61,45.52,45.56,126629.0,35.7676,35.7833,35.7127,35.744,126629.0
2017-09-22 10:00:00,45.56,45.61,45.55,45.58,101737.0,35.744,35.7833,35.7362,35.7597,101737.0
2017-09-22 10:10:00,45.58,45.62,45.54,45.55,159284.0,35.7597,35.7911,35.7284,35.7362,159284.0
2017-09-22 10:20:00,45.55,45.57,45.52,45.53,110697.0,35.7362,35.7519,35.7127,35.7205,110697.0
2017-09-22 10:30:00,45.53,45.55,45.49,45.51,153477.0,35.7205,35.7362,35.6891,35.7048,153477.0
2017-09-22 10:40:00,45.51,45.53,45.47,45.51,157679.0,35.7048,35.7205,35.6734,35.7048,157679.0
2017-09-22 10:50:00,45.51,45.54,45.5,45.53,116463.0,35.7048,35.7284,35.697,35.7205,116463.0
2017-09-22 11:00:00,45.52,45.54,45.48,45.51,168875.0,35.7127,35.7284,35.6813,35.7048,168875.0
2017-09-22 11:10:00,45.49,45.51,45.48,45.49,81292.0,35.6891,35.7048,35.6813,35.6891,81292.0
2017-09-22 11:20:00,45.49,45.53,45.49,45.5,141787.0,35.6891,35.7205,35.6891,35.697,141787.0
2017-09-22 11:30:00,45.5,45.52,45.49,45.52,86295.0,35.697,35.7127,35.6891,35.7127,86295.0
2017-09-22 11:40:00,45.52,45.54,45.51,45.53,97312.0,35.7127,35.7284,35.7048,35.7205,97312.0
2017-09-22 11:50:00,45.53,45.53,45.49,45.5,84720.0,35.7205,35.7205,35.6891,35.697,84720.0
2017-09-22 12:00:00,45.51,45.56,45.51,45.53,188400.0,35.7048,35.744,35.7048,35.7205,188400.0
2017-09-22 12:10:00,45.52,45.53,45.49,45.5,62831.0,35.7127,35.7205,35.6891,35.697,62831.0
2017-09-22 12:20:00,45.51,45.51,45.47,45.48,53028.0,35.7048,35.7048,35.6734,35.6813,53028.0
2017-09-22 12:30:00,45.48,45.48,45.43,45.45,70465.0,35.6813,35.6813,35.6421,35.6577,70465.0
2017-09-22 12:40:00,45.45,45.46,45.41,45.42,71795.0,35.6577,35.6656,35.6264,35.6342,71795.0
2017-09-22 12:50:00,45.42,45.43,45.41,45.42,29462.0,35.6342,35.6421,35.6264,35.6342,29462.0
2017-09-22 13:00:00,45.42,45.48,45.42,45.48,260070.0,35.6342,35.6813,35.6342,35.6813,260070.0
2017-09-22 13:10:00,45.48,45.51,45.46,45.49,212285.0,35.6813,35.7048,35.6656,35.6891,212285.0
2017-09-22 13:20:00,45.49,45.5,45.47,45.48,75239.0,35.6891,35.697,35.6734,35.6813,75239.0
2017-09-22 13:30:00,45.48,45.49,45.46,45.47,62709.0,35.6813,35.6891,35.6656,35.6734,62709.0
2017-09-22 13:40:00,45.47,45.48,45.46,45.47,42365.0,35.6734,35.6813,35.6656,35.6734,42365.0
2017-09-22 13:50:00,45.47,45.47,45.42,45.44,85840.0,35.6734,35.6734,35.6342,35.6499,85840.0
2017-09-22 14:00:00,45.44,45.44,45.4,45.43,149487.0,35.6499,35.6499,35.6185,35.6421,149487.0
2017-09-22 14:10:00,45.43,45.43,45.37,45.38,112074.0,35.6421,35.6421,35.595,35.6028,112074.0
2017-09-22 14:20:00,45.38,45.42,45.38,45.42,175409.0,35.6028,35.6342,35.6028,35.6342,175409.0
2017-09-22 14:30:00,45.41,45.43,45.41,45.41,46963.0,35.6264,35.6421,35.6264,35.6264,46963.0
2017-09-22 14:40:00,45.41,45.42,45.39,45.39,59068.0,35.6264,35.6342,35.6107,35.6107,59068.0
2017-09-22 14:50:00,45.4,45.43,45.39,45.41,105525.0,35.6185,35.6421,35.6107,35.6264,105525.0
2017-09-22 15:00:00,45.41,45.42,45.39,45.4,106348.0,35.6264,35.6342,35.6107,35.6185,106348.0
2017-09-22 15:10:00,45.41,45.45,45.4,45.44,144988.0,35.6264,35.6577,35.6185,35.6499,144988.0
2017-09-22 15:20:00,45.45,45.51,45.44,45.51,129434.0,35.6577,35.7048,35.6499,35.7048,129434.0
2017-09-22 15:30:00,45.51,45.51,45.48,45.5,260835.0,35.7048,35.7048,35.6813,35.697,260835.0
2017-09-22 15:40:00,45.5,45.52,45.48,45.5,210792.0,35.697,35.7127,35.6813,35.697,210792.0
2017-09-22 15:50:00,45.51,45.52,45.46,45.47,853279.0,35.7048,35.7127,35.6656,35.6734,853279.0
2017-09-25 09:30:00,45.5,45.53,45.41,45.53,343829.0,35.697,35.7205,35.6264,35.7205,343829.0
2017-09-25 09:40:00,45.53,45.57,45.5,45.53,204394.0,35.7205,35.7519,35.697,35.7205,204394.0
2017-09-25 09:50:00,45.52,45.53,45.43,45.49,184329.0,35.7127,35.7205,35.6421,35.6891,184329.0
2017-09-25 10:00:00,45.49,45.5,45.45,45.46,133725.0,35.6891,35.697,35.6577,35.6656,133725.0
2017-09-25 10:10:00,45.46,45.46,45.35,45.35,273000.0,35.6656,35.6656,35.5793,35.5793,273000.0
2017-09-25 10:20:00,45.35,45.47,45.35,45.44,279358.0,35.5793,35.6734,35.5793,35.6499,279358.0
2017-09-25 10:30:00,45.44,45.46,45.41,45.44,170993.0,35.6499,35.6656,35.6264,35.6499,170993.0
2017-09-25 10:40:00,45.44,45.44,45.37,45.38,189713.0,35.6499,35.6499,35.595,35.6028,189713.0
2017-09-25 10:50:00,45.39,45.43,45.38,45.42,112394.0,35.6107,35.6421,35.6028,35.6342,112394.0
2017-09-25 11:00:00,45.43,45.46,45.39,45.46,157603.0,35.6421,35.6656,35.6107,35.6656,157603.0
2017-09-25 11:10:00,45.46,45.47,45.41,45.45,171556.0,35.6656,35.6734,35.6264,35.6577,171556.0
2017-09-25 11:20:00,45.45,45.48,45.43,45.45,149112.0,35.6577,35.6813,35.6421,35.6577,149112.0
2017-09-25 11:30:00,45.46,45.51,45.45,45.49,103759.0,35.6656,35.7048,35.6577,35.6891,103759.0
2017-09-25 11:40:00,45.48,45.54,45.47,45.53,116938.0,35.6813,35.7284,35.6734,35.7205,116938.0
2017-09-25 11:50:00,45.53,45.55,45.51,45.52,112361.0,35.7205,35.7362,35.7048,35.7127,112361.0
2017-09-25 12:00:00,45.51,45.52,45.48,45.51,61483.0,35.7048,35.7127,35.6813,35.7048,61483.0
2017-09-25 12:10:00,45.51,45.53,45.49,45.53,58549.0,35.7048,35.7205,35.6891,35.7205,58549.0
2017-09-25 12:20:00,45.53,45.56,45.51,45.55,73643.0,35.7205,35.744,35.7048,35.7362,73643.0
2017-09-25 12:30:00,45.55,45.59,45.53,45.59,68414.0,35.7362,35.7676,35.7205,35.7676,68414.0
2017-09-25 12:40:00,45.59,45.61,45.58,45.59,82398.0,35.7676,35.7833,35.7597,35.7676,82398.0
2017-09-25 12:50:00,45.59,45.61,45.56,45.57,75628.0,35.7676,35.7833,35.744,35.7519,75628.0
2017-09-25 13:00:00,45.56,45.57,45.54,45.55,77433.0,35.744,35.7519,35.7284,35.7362,77433.0
2017-09-25 13:10:00,45.55,45.58,45.54,45.55,76995.0,35.7362,35.7597,35.7284,35.7362,76995.0
2017-09-25 13:20:00,45.56,45.6,45.55,45.6,99316.0,35.744,35.7754,35.7362,35.7754,99316.0
2017-09-25 13:30:00,45.59,45.6,45.58,45.59,73597.0,35.7676,35.7754,35.7597,35.7676,73597.0
2017-09-25 13:40:00,45.59,45.61,45.58,45.59,97329.0,35.7676,35.7833,35.7597,35.7676,97329.0
2017-09-25 13:50:00,45.59,45.6,45.58,45.6,62940.0,35.7676,35.7754,35.7597,35.7754,62940.0
2017-09-25 14:00:00,45.6,45.62,45.58,45.62,97917.0,35.7754,35.7911,35.7597,35.7911,97917.0
2017-09-25 14:10:00,45.62,45.63,45.6,45.63,93712.0,35.7911,35.799,35.7754,35.799,93712.0
2017-09-25 14:20:00,45.63,45.64,45.6,45.61,95581.0,35.799,35.8068,35.7754,35.7833,95581.0
2017-09-25 14:30:00,45.62,45.62,45.59,45.61,118409.0,35.7911,35.7911,35.7676,35.7833,118409.0
2017-09-25 14:40:00,45.61,45.62,45.59,45.61,79728.0,35.7833,35.7911,35.7676,35.7833,79728.0
2017-09-25 14:50:00,45.61,45.64,45.6,45.62,103620.0,35.7833,35.8068,35.7754,35.7911,103620.0
2017-09-25 15:00:00,45.62,45.63,45.6,45.62,119913.0,35.7911,35.799,35.7754,35.7911,119913.0
2017-09-25 15:10:00,45.62,45.65,45.61,45.64,129531.0,35.7911,35.8147,35.7833,35.8068,129531.0
2017-09-25 15:20:00,45.65,45.68,45.64,45.68,154490.0,35.8147,35.8382,35.8068,35.8382,154490.0
2017-09-25 15:30:00,45.68,45.71,45.66,45.68,294545.0,35.8382,35.8617,35.8225,35.8382,294545.0
2017-09-25 15:40:00,45.69,45.73,45.66,45.73,491892.0,35.846,35.8774,35.8225,35.8774,491892.0
2017-09-25 15:50:00,45.73,45.76,45.7,45.7,816958.0,35.8774,35.901,35.8539,35.8539,816958.0
2017-09-26 09:30:00,45.69,45.73,45.63,45.69,309802.0,35.846,35.8774,35.799,35.846,309802.0
2017-09-26 09:40:00,45.68,45.74,45.64,45.73,154191.0,35.8382,35.8853,35.8068,35.8774,154191.0
2017-09-26 09:50:00,45.73,45.86,45.72,45.86,166615.0,35.8774,35.9794,35.8696,35.9794,166615.0
2017-09-26 10:00:00,45.86,45.87,45.79,45.79,175569.0,35.9794,35.9873,35.9245,35.9245,175569.0
2017-09-26 10:10:00,45.8,45.8,45.73,45.76,118067.0,35.9323,35.9323,35.8774,35.901,118067.0
2017-09-26 10:20:00,45.76,45.78,45.73,45.78,103847.0,35.901,35.9166,35.8774,35.9166,103847.0
2017-09-26 10:30:00,45.78,45.79,45.75,45.76,107951.0,35.9166,35.9245,35.8931,35.901,107951.0
2017-09-26 10:40:00,45.76,45.77,45.71,45.72,116039.0,35.901,35.9088,35.8617,35.8696,116039.0
2017-09-26 10:50:00,45.72,45.76,45.7,45.73,79002.0,35.8696,35.901,35.8539,35.8774,79002.0
2017-09-26 11:00:00,45.73,45.76,45.72,45.76,115473.0,35.8774,35.901,35.8696,35.901,115473.0
2017-09-26 11:10:00,45.76,45.77,45.67,45.68,142218.0,35.901,35.9088,35.8303,35.8382,142218.0
2017-09-26 11:20:00,45.69,45.69,45.62,45.65,111822.0,35.846,35.846,35.7911,35.8147,111822.0
2017-09-26 11:30:00,45.66,45.68,45.64,45.68,126357.0,35.8225,35.8382,35.8068,35.8382,126357.0
2017-09-26 11:40:00,45.68,45.71,45.65,45.7,107149.0,35.8382,35.8617,35.8147,35.8539,107149.0
2017-09-26 11:50:00,45.7,45.71,45.68,45.7,64891.0,35.8539,35.8617,35.8382,35.8539,64891.0
2017-09-26 12:00:00,45.71,45.72,45.7,45.72,32744.0,35.8617,35.8696,35.8539,35.8696,32744.0
2017-09-26 12:10:00,45.72,45.73,45.7,45.73,108470.0,35.8696,35.8774,35.8539,35.8774,108470.0
2017-09-26 12:20:00,45.73,45.73,45.67,45.7,101794.0,35.8774,35.8774,35.8303,35.8539,101794.0
2017-09-26 12:30:00,45.7,45.7,45.6,45.62,87667.0,35.8539,35.8539,35.7754,35.7911,87667.0
2017-09-26 12:40:00,45.62,45.64,45.59,45.63,66352.0,35.7911,35.8068,35.7676,35.799,66352.0
2017-09-26 12:50:00,45.63,45.66,45.62,45.66,47246.0,35.799,35.8225,35.7911,35.8225,47246.0
2017-09-26 13:00:00,45.65,45.67,45.65,45.66,114223.0,35.8147,35.8303,35.8147,35.8225,114223.0
2017-09-26 13:10:00,45.66,45.67,45.63,45.64,106564.0,35.8225,35.8303,35.799,35.8068,106564.0
2017-09-26 13:20:00,45.64,45.64,45.62,45.63,60086.0,35.8068,35.8068,35.7911,35.799,60086.0
2017-09-26 13:30:00,45.63,45.65,45.6,45.62,125076.0,35.799,35.8147,35.7754,35.7911,125076.0
2017-09-26 13:40:00,45.62,45.63,45.59,45.6,68835.0,35.7911,35.799,35.7676,35.7754,68835.0
2017-09-26 13:50:00,45.61,45.64,45.6,45.63,70971.0,35.7833,35.8068,35.7754,35.799,70971.0
2017-09-26 14:00:00,45.63,45.64,45.61,45.64,73616.0,35.799,35.8068,35.7833,35.8068,73616.0
2017-09-26 14:10:00,45.64,45.64,45.6,45.6,62726.0,35.8068,35.8068,35.7754,35.7754,62726.0
2017-09-26 14:20:00,45.61,45.61,45.58,45.58,75023.0,35.7833,35.7833,35.7597,35.7597,75023.0
2017-09-26 14:30:00,45.58,45.61,45.57,45.6,115284.0,35.7597,35.7833,35.7519,35.7754,115284.0
2017-09-26 14:40:00,45.61,45.62,45.59,45.62,54818.0,35.7833,35.7911,35.7676,35.7911,54818.0
2017-09-26 14:50:00,45.62,45.62,45.58,45.6,74834.0,35.7911,35.7911,35.7597,35.7754,74834.0
2017-09-26 15:00:00,45.6,45.61,45.59,45.61,51432.0,35.7754,35.7833,35.7676,35.7833,51432.0
2017-09-26 15:10:00,45.61,45.61,45.59,45.59,111328.0,35.7833,35.7833,35.7676,35.7676,111328.0
2017-09-26 15:20:00,45.59,45.62,45.58,45.62,128899.0,35.7676,35.7911,35.7597,35.7911,128899.0
2017-09-26 15:30:00,45.62,45.65,45.6,45.65,134909.0,35.7911,35.8147,35.7754,35.8147,134909.0
2017-09-26 15:40:00,45.65,45.65,45.59,45.59,181762.0,35.8147,35.8147,35.7676,35.7676,181762.0
2017-09-26 15:50:00,45.6,45.61,45.56,45.59,861601.0,35.7754,35.7833,35.744,35.7676,861601.0
2017-09-27 09:30:00,45.47,45.5,45.24,45.24,452416.0,35.6734,35.697,35.493,35.493,452416.0
2017-09-27 09:40:00,45.25,45.32,45.24,45.27,240119.0,35.5008,35.5558,35.493,35.5165,240119.0
2017-09-27 09:50:00,45.27,45.33,45.27,45.3,93135.0,35.5165,35.5636,35.5165,35.5401,93135.0
2017-09-27 10:00:00,45.3,45.31,45.12,45.19,415826.0,35.5401,35.5479,35.3988,35.4538,415826.0
2017-09-27 10:10:00,45.19,45.19,45.1,45.11,354738.0,35.4538,35.4538,35.3832,35.391,354738.0
2017-09-27 10:20:00,45.12,45.15,45.08,45.09,184938.0,35.3988,35.4224,35.3675,35.3753,184938.0
2017-09-27 10:30:00,45.08,45.11,45.05,45.08,157113.0,35.3675,35.391,35.3439,35.3675,157113.0
2017-09-27 10:40:00,45.09,45.1,45.01,45.02,286214.0,35.3753,35.3832,35.3125,35.3204,286214.0
2017-09-27 10:50:00,45.03,45.04,44.93,44.96,441522.0,35.3282,35.3361,35.2498,35.2733,441522.0
2017-09-27 11:00:00,44.95,44.97,44.91,44.96,402718.0,35.2655,35.2812,35.2341,35.2733,402718.0
2017-09-27 11:10:00,44.96,45.0,44.95,44.99,246175.0,35.2733,35.3047,35.2655,35.2969,246175.0
2017-09-27 11:20:00,45.0,45.0,44.95,44.98,184063.0,35.3047,35.3047,35.2655,35.289,184063.0
2017-09-27 11:30:00,44.98,44.99,44.94,44.98,149715.0,35.289,35.2969,35.2576,35.289,149715.0
2017-09-27 11:40:00,44.98,45.0,44.98,44.99,90016.0,35.289,35.3047,35.289,35.2969,90016.0
2017-09-27 11:50:00,44.99,44.99,44.91,44.91,154657.0,35.2969,35.2969,35.2341,35.2341,154657.0
2017-09-27 12:00:00,44.91,44.95,44.88,44.91,197882.0,35.2341,35.2655,35.2106,35.2341,197882.0
2017-09-27 12:10:00,44.91,44.93,44.88,44.89,133396.0,35.2341,35.2498,35.2106,35.2184,133396.0
2017-09-27 12:20:00,44.88,44.89,44.73,44.73,298722.0,35.2106,35.2184,35.0929,35.0929,298722.0
2017-09-27 12:30:00,44.73,44.76,44.7,44.72,215620.0,35.0929,35.1164,35.0693,35.085,215620.0
2017-09-27 12:40:00,44.72,44.75,44.7,44.74,127711.0,35.085,35.1086,35.0693,35.1007,127711.0
2017-09-27 12:50:00,44.74,44.77,44.58,44.6,429923.0,35.1007,35.1243,34.9752,34.9909,429923.0
2017-09-27 13:00:00,44.61,44.65,44.53,44.54,530292.0,34.9987,35.0301,34.936,34.9438,530292.0
2017-09-27 13:10:00,44.54,44.56,44.41,44.41,451225.0,34.9438,34.9595,34.8418,34.8418,451225.0
2017-09-27 13:20:00,44.41,44.44,44.38,44.39,525862.0,34.8418,34.8654,34.8183,34.8261,525862.0
2017-09-27 13:30:00,44.4,44.48,44.38,44.47,193378.0,34.834,34.8967,34.8183,34.8889,193378.0
2017-09-27 13:40:00,44.46,44.49,44.38,44.43,386673.0,34.881,34.9046,34.8183,34.8575,386673.0
2017-09-27 13:50:00,44.42,44.46,44.39,44.44,168502.0,34.8497,34.881,34.8261,34.8654,168502.0
2017-09-27 14:00:00,44.44,44.52,44.44,44.52,185116.0,34.8654,34.9281,34.8654,34.9281,185116.0
2017-09-27 14:10:00,44.53,44.63,44.51,44.62,238809.0,34.936,35.0144,34.9203,35.0066,238809.0
2017-09-27 14:20:00,44.62,44.7,44.62,44.63,233952.0,35.0066,35.0693,35.0066,35.0144,233952.0
2017-09-27 14:30:00,44.63,44.63,44.57,44.59,184177.0,35.0144,35.0144,34.9673,34.983,184177.0
2017-09-27 14:40:00,44.59,44.63,44.56,44.61,124881.0,34.983,35.0144,34.9595,34.9987,124881.0
2017-09-27 14:50:00,44.62,44.65,44.61,44.65,134377.0,35.0066,35.0301,34.9987,35.0301,134377.0
2017-09-27 15:00:00,44.65,44.65,44.59,44.61,263908.0,35.0301,35.0301,34.983,34.9987,263908.0
2017-09-27 15:10:00,44.61,44.67,44.6,44.66,246777.0,34.9987,35.0458,34.9909,35.038,246777.0
2017-09-27 15:20:00,44.66,44.71,44.65,44.65,286281.0,35.038,35.0772,35.0301,35.0301,286281.0
2017-09-27 15:30:00,44.66,44.66,44.63,44.65,331578.0,35.038,35.038,35.0144,35.0301,331578.0
2017-09-27 15:40:00,44.65,44.69,44.63,44.67,614902.0,35.0301,35.0615,35.0144,35.0458,614902.0
2017-09-27 15:50:00,44.68,44.68,44.58,44.64,1459448.0,35.0536,35.0536,34.9752,35.0223,1459448.0
2017-09-28 09:30:00,44.67,44.9,44.65,44.83,597711.0,35.0458,35.2262,35.0301,35.1713,597711.0
2017-09-28 09:40:00,44.83,44.93,44.8,44.88,378097.0,35.1713,35.2498,35.1478,35.2106,378097.0
2017-09-28 09:50:00,44.88,44.88,44.78,44.78,218505.0,35.2106,35.2106,35.1321,35.1321,218505.0
2017-09-28 10:00:00,44.79,44.84,44.77,44.83,206510.0,35.1399,35.1792,35.1243,35.1713,206510.0
2017-09-28 10:10:00,44.83,44.86,44.78,44.81,179628.0,35.1713,35.1949,35.1321,35.1556,179628.0
2017-09-28 10:20:00,44.81,44.88,44.78,44.87,236569.0,35.1556,35.2106,35.1321,35.2027,236569.0
2017-09-28 10:30:00,44.87,44.97,44.84,44.91,284295.0,35.2027,35.2812,35.1792,35.2341,284295.0
2017-09-28 10:40:00,44.91,44.92,44.85,44.88,273190.0,35.2341,35.2419,35.187,35.2106,273190.0
2017-09-28 10:50:00,44.89,44.89,44.84,44.86,165590.0,35.2184,35.2184,35.1792,35.1949,165590.0
2017-09-28 11:00:00,44.86,44.92,44.85,44.91,161547.0,35.1949,35.2419,35.187,35.2341,161547.0
2017-09-28 11:10:00,44.91,44.92,44.86,44.89,118604.0,35.2341,35.2419,35.1949,35.2184,118604.0
2017-09-28 11:20:00,44.89,44.95,44.87,44.95,105411.0,35.2184,35.2655,35.2027,35.2655,105411.0
2017-09-28 11:30:00,44.95,44.95,44.87,44.91,145913.0,35.2655,35.2655,35.2027,35.2341,145913.0
2017-09-28 11:40:00,44.91,44.94,44.91,44.93,91987.0,35.2341,35.2576,35.2341,35.2498,91987.0
2017-09-28 11:50:00,44.93,44.95,44.91,44.95,115249.0,35.2498,35.2655,35.2341,35.2655,115249.0
2017-09-28 12:00:00,44.95,44.98,44.93,44.98,106899.0,35.2655,35.289,35.2498,35.289,106899.0
2017-09-28 12:10:00,44.98,44.98,44.94,44.96,105733.0,35.289,35.289,35.2576,35.2733,105733.0
2017-09-28 12:20:00,44.96,44.98,44.95,44.98,65721.0,35.2733,35.289,35.2655,35.289,65721.0
2017-09-28 12:30:00,44.97,44.99,44.95,44.98,77717.0,35.2812,35.2969,35.2655,35.289,77717.0
2017-09-28 12:40:00,44.99,44.99,44.95,44.97,108310.0,35.2969,35.2969,35.2655,35.2812,108310.0
2017-09-28 12:50:00,44.97,44.98,44.93,44.94,75612.0,35.2812,35.289,35.2498,35.2576,75612.0
2017-09-28 13:00:00,44.94,44.96,44.93,44.96,99685.0,35.2576,35.2733,35.2498,35.2733,99685.0
2017-09-28 13:10:00,44.96,44.97,44.95,44.96,87718.0,35.2733,35.2812,35.2655,35.2733,87718.0
2017-09-28 13:20:00,44.97,44.99,44.96,44.99,79638.0,35.2812,35.2969,35.2733,35.2969,79638.0
2017-09-28 13:30:00,44.98,44.99,44.96,44.97,68962.0,35.289,35.2969,35.2733,35.2812,68962.0
2017-09-28 13:40:00,44.96,44.98,44.95,44.95,89511.0,35.2733,35.289,35.2655,35.2655,89511.0
2017-09-28 13:50:00,44.95,45.0,44.95,45.0,89029.0,35.2655,35.3047,35.2655,35.3047,89029.0
2017-09-28 14:00:00,45.0,45.0,44.96,44.99,106981.0,35.3047,35.3047,35.2733,35.2969,106981.0
2017-09-28 14:10:00,44.98,45.0,44.95,44.98,117504.0,35.289,35.3047,35.2655,35.289,117504.0
2017-09-28 14:20:00,44.98,44.99,44.94,44.98,106714.0,35.289,35.2969,35.2576,35.289,106714.0
2017-09-28 14:30:00,44.98,45.0,44.97,44.98,154458.0,35.289,35.3047,35.2812,35.289,154458.0
2017-09-28 14:40:00,44.98,44.98,44.95,44.98,99555.0,35.289,35.289,35.2655,35.289,99555.0
2017-09-28 14:50:00,44.98,45.0,44.96,44.98,123992.0,35.289,35.3047,35.2733,35.289,123992.0
2017-09-28 15:00:00,44.98,44.99,44.96,44.97,105216.0,35.289,35.2969,35.2733,35.2812,105216.0
2017-09-28 15:10:00,44.97,44.97,44.94,44.95,142048.0,35.2812,35.2812,35.2576,35.2655,142048.0
2017-09-28 15:20:00,44.95,44.96,44.94,44.96,113428.0,35.2655,35.2733,35.2576,35.2733,113428.0
2017-09-28 15:30:00,44.96,44.96,44.93,44.94,246981.0,35.2733,35.2733,35.2498,35.2576,246981.0
2017-09-28 15:40:00,44.95,44.95,44.91,44.94,336772.0,35.2655,35.2655,35.2341,35.2576,336772.0
2017-09-28 15:50:00,44.94,44.95,44.87,44.89,1072580.0,35.2576,35.2655,35.2027,35.2184,1072580.0
2017-09-29 09:30:00,44.86,44.91,44.79,44.86,336919.0,35.1949,35.2341,35.1399,35.1949,336919.0
2017-09-29 09:40:00,44.85,44.99,44.81,44.95,139549.0,35.187,35.2969,35.1556,35.2655,139549.0
2017-09-29 09:50:00,44.96,44.96,44.86,44.92,169894.0,35.2733,35.2733,35.1949,35.2419,169894.0
2017-09-29 10:00:00,44.92,44.96,44.9,44.93,168479.0,35.2419,35.2733,35.2262,35.2498,168479.0
2017-09-29 10:10:00,44.93,44.93,44.86,44.9,213819.0,35.2498,35.2498,35.1949,35.2262,213819.0
2017-09-29 10:20:00,44.9,45.0,44.89,44.99,137183.0,35.2262,35.3047,35.2184,35.2969,137183.0
2017-09-29 10:30:00,44.99,45.06,44.99,45.05,181388.0,35.2969,35.3518,35.2969,35.3439,181388.0
2017-09-29 10:40:00,45.05,45.06,45.01,45.05,165498.0,35.3439,35.3518,35.3125,35.3439,165498.0
2017-09-29 10:50:00,45.05,45.11,45.05,45.08,186295.0,35.3439,35.391,35.3439,35.3675,186295.0
2017-09-29 11:00:00,45.08,45.08,45.0,45.02,127692.0,35.3675,35.3675,35.3047,35.3204,127692.0
2017-09-29 11:10:00,45.02,45.05,45.01,45.03,106908.0,35.3204,35.3439,35.3125,35.3282,106908.0
2017-09-29 11:20:00,45.03,45.04,45.0,45.03,150895.0,35.3282,35.3361,35.3047,35.3282,150895.0
2017-09-29 11:30:00,45.03,45.07,45.01,45.04,123120.0,35.3282,35.3596,35.3125,35.3361,123120.0
2017-09-29 11:40:00,45.04,45.06,45.03,45.05,76430.0,35.3361,35.3518,35.3282,35.3439,76430.0
2017-09-29 11:50:00,45.05,45.09,45.05,45.06,94811.0,35.3439,35.3753,35.3439,35.3518,94811.0
2017-09-29 12:00:00,45.06,45.06,45.04,45.06,52809.0,35.3518,35.3518,35.3361,35.3518,52809.0
2017-09-29 12:10:00,45.05,45.06,45.01,45.02,90951.0,35.3439,35.3518,35.3125,35.3204,90951.0
2017-09-29 12:20:00,45.03,45.04,45.02,45.03,60212.0,35.3282,35.3361,35.3204,35.3282,60212.0
2017-09-29 12:30:00,45.03,45.03,44.97,44.98,120863.0,35.3282,35.3282,35.2812,35.289,120863.0
2017-09-29 12:40:00,44.98,44.99,44.93,44.94,112167.0,35.289,35.2969,35.2498,35.2576,112167.0
2017-09-29 12:50:00,44.94,44.98,44.93,44.98,76132.0,35.2576,35.289,35.2498,35.289,76132.0
2017-09-29 13:00:00,44.97,44.98,44.95,44.96,51600.0,35.2812,35.289,35.2655,35.2733,51600.0
2017-09-29 13:10:00,44.95,44.99,44.95,44.98,522182.0,35.2655,35.2969,35.2655,35.289,522182.0
2017-09-29 13:20:00,44.98,44.99,44.98,44.99,38509.0,35.289,35.2969,35.289,35.2969,38509.0
2017-09-29 13:30:00,44.99,45.0,44.97,44.97,77607.0,35.2969,35.3047,35.2812,35.2812,77607.0
2017-09-29 13:40:00,44.97,44.98,44.95,44.97,85867.0,35.2812,35.289,35.2655,35.2812,85867.0
2017-09-29 13:50:00,44.97,44.97,44.95,44.97,94527.0,35.2812,35.2812,35.2655,35.2812,94527.0
2017-09-29 14:00:00,44.97,44.97,44.95,44.95,62911.0,35.2812,35.2812,35.2655,35.2655,62911.0
2017-09-29 14:10:00,44.95,44.96,44.94,44.95,75316.0,35.2655,35.2733,35.2576,35.2655,75316.0
2017-09-29 14:20:00,44.95,44.97,44.93,44.95,89494.0,35.2655,35.2812,35.2498,35.2655,89494.0
2017-09-29 14:30:00,44.95,44.97,44.94,44.95,94702.0,35.2655,35.2812,35.2576,35.2655,94702.0
2017-09-29 14:40:00,44.96,44.98,44.94,44.97,168667.0,35.2733,35.289,35.2576,35.2812,168667.0
2017-09-29 14:50:00,44.98,44.98,44.97,44.97,59079.0,35.289,35.289,35.2812,35.2812,59079.0
2017-09-29 15:00:00,44.98,44.98,44.95,44.96,199066.0,35.289,35.289,35.2655,35.2733,199066.0
2017-09-29 15:10:00,44.95,44.98,44.94,44.96,159126.0,35.2655,35.289,35.2576,35.2733,159126.0
2017-09-29 15:20:00,44.96,44.98,44.95,44.96,171572.0,35.2733,35.289,35.2655,35.2733,171572.0
2017-09-29 15:30:00,44.96,44.97,44.95,44.97,171915.0,35.2733,35.2812,35.2655,35.2812,171915.0
2017-09-29 15:40:00,44.97,44.97,44.95,44.96,403860.0,35.2812,35.2812,35.2655,35.2733,403860.0
2017-09-29 15:50:00,44.97,45.0,44.95,44.99,1368826.0,35.2812,35.3047,35.2655,35.2969,1368826.0
2017-10-02 09:30:00,45.05,45.14,44.87,45.0,611308.0,35.3439,35.4145,35.2027,35.3047,611308.0
2017-10-02 09:40:00,45.0,45.04,44.96,44.97,371097.0,35.3047,35.3361,35.2733,35.2812,371097.0
2017-10-02 09:50:00,44.98,45.03,44.92,45.02,176158.0,35.289,35.3282,35.2419,35.3204,176158.0
2017-10-02 10:00:00,45.04,45.08,44.99,45.06,334668.0,35.3361,35.3675,35.2969,35.3518,334668.0
2017-10-02 10:10:00,45.07,45.2,45.06,45.16,336819.0,35.3596,35.4616,35.3518,35.4302,336819.0
2017-10-02 10:20:00,45.16,45.2,45.15,45.2,219455.0,35.4302,35.4616,35.4224,35.4616,219455.0
2017-10-02 10:30:00,45.19,45.25,45.17,45.25,189464.0,35.4538,35.5008,35.4381,35.5008,189464.0
2017-10-02 10:40:00,45.24,45.27,45.22,45.23,162589.0,35.493,35.5165,35.4773,35.4851,162589.0
2017-10-02 10:50:00,45.23,45.24,45.18,45.2,168442.0,35.4851,35.493,35.4459,35.4616,168442.0
2017-10-02 11:00:00,45.2,45.21,45.11,45.11,130885.0,35.4616,35.4695,35.391,35.391,130885.0
2017-10-02 11:10:00,45.11,45.13,45.08,45.11,120016.0,35.391,35.4067,35.3675,35.391,120016.0
2017-10-02 11:20:00,45.1,45.11,45.05,45.05,168040.0,35.3832,35.391,35.3439,35.3439,168040.0
2017-10-02 11:30:00,45.05,45.13,45.04,45.12,212682.0,35.3439,35.4067,35.3361,35.3988,212682.0
2017-10-02 11:40:00,45.12,45.13,45.03,45.05,230587.0,35.3988,35.4067,35.3282,35.3439,230587.0
2017-10-02 11:50:00,45.05,45.07,45.01,45.05,208429.0,35.3439,35.3596,35.3125,35.3439,208429.0
2017-10-02 12:00:00,45.04,45.05,44.98,44.99,240901.0,35.3361,35.3439,35.289,35.2969,240901.0
2017-10-02 12:10:00,45.0,45.02,44.98,45.02,116123.0,35.3047,35.3204,35.289,35.3204,116123.0
2017-10-02 12:20:00,45.02,45.03,44.97,44.98,162593.0,35.3204,35.3282,35.2812,35.289,162593.0
2017-10-02 12:30:00,44.98,44.98,44.96,44.97,83244.0,35.289,35.289,35.2733,35.2812,83244.0
2017-10-02 12:40:00,44.96,44.99,44.96,44.97,178964.0,35.2733,35.2969,35.2733,35.2812,178964.0
2017-10-02 12:50:00,44.97,44.97,44.92,44.92,122482.0,35.2812,35.2812,35.2419,35.2419,122482.0
2017-10-02 13:00:00,44.92,44.97,44.91,44.97,85311.0,35.2419,35.2812,35.2341,35.2812,85311.0
2017-10-02 13:10:00,44.97,44.98,44.94,44.95,62258.0,35.2812,35.289,35.2576,35.2655,62258.0
2017-10-02 13:20:00,44.95,44.97,44.94,44.97,65485.0,35.2655,35.2812,35.2576,35.2812,65485.0
2017-10-02 13:30:00,44.97,45.0,44.96,45.0,66083.0,35.2812,35.3047,35.2733,35.3047,66083.0
2017-10-02 13:40:00,45.0,45.0,44.93,44.95,139059.0,35.3047,35.3047,35.2498,35.2655,139059.0
2017-10-02 13:50:00,44.95,44.96,44.93,44.93,97373.0,35.2655,35.2733,35.2498,35.2498,97373.0
2017-10-02 14:00:00,44.92,44.93,44.91,44.93,86246.0,35.2419,35.2498,35.2341,35.2498,86246.0
2017-10-02 14:10:00,44.93,44.93,44.9,44.91,91061.0,35.2498,35.2498,35.2262,35.2341,91061.0
2017-10-02 14:20:00,44.9,44.91,44.85,44.85,123533.0,35.2262,35.2341,35.187,35.187,123533.0
2017-10-02 14:30:00,44.86,44.89,44.85,44.88,134551.0,35.1949,35.2184,35.187,35.2106,134551.0
2017-10-02 14:40:00,44.88,44.91,44.87,44.89,138830.0,35.2106,35.2341,35.2027,35.2184,138830.0
2017-10-02 14:50:00,44.89,44.89,44.85,44.86,199593.0,35.2184,35.2184,35.187,35.1949,199593.0
2017-10-02 15:00:00,44.86,44.88,44.83,44.85,215550.0,35.1949,35.2106,35.1713,35.187,215550.0
2017-10-02 15:10:00,44.84,44.86,44.84,44.84,162028.0,35.1792,35.1949,35.1792,35.1792,162028.0
2017-10-02 15:20:00,44.84,44.86,44.83,44.84,182622.0,35.1792,35.1949,35.1713,35.1792,182622.0
2017-10-02 15:30:00,44.84,44.84,44.77,44.81,313751.0,35.1792,35.1792,35.1243,35.1556,313751.0
2017-10-02 15:40:00,44.8,44.81,44.75,44.8,313337.0,35.1478,35.1556,35.1086,35.1478,313337.0
2017-10-02 15:50:00,44.8,44.8,44.74,44.8,800070.0,35.1478,35.1478,35.1007,35.1478,800070.0
2017-10-03 09:30:00,44.86,44.95,44.76,44.86,330788.0,35.1949,35.2655,35.1164,35.1949,330788.0
2017-10-03 09:40:00,44.86,44.9,44.84,44.89,179158.0,35.1949,35.2262,35.1792,35.2184,179158.0
2017-10-03 09:50:00,44.9,44.95,44.87,44.95,132922.0,35.2262,35.2655,35.2027,35.2655,132922.0
2017-10-03 10:00:00,44.96,45.04,44.94,44.98,296368.0,35.2733,35.3361,35.2576,35.289,296368.0
2017-10-03 10:10:00,44.98,44.99,44.9,44.91,201190.0,35.289,35.2969,35.2262,35.2341,201190.0
2017-10-03 10:20:00,44.91,44.93,44.86,44.86,123603.0,35.2341,35.2498,35.1949,35.1949,123603.0
2017-10-03 10:30:00,44.87,44.88,44.84,44.87,136780.0,35.2027,35.2106,35.1792,35.2027,136780.0
2017-10-03 10:40:00,44.87,44.87,44.84,44.87,104941.0,35.2027,35.2027,35.1792,35.2027,104941.0
2017-10-03 10:50:00,44.86,44.89,44.83,44.87,120469.0,35.1949,35.2184,35.1713,35.2027,120469.0
2017-10-03 11:00:00,44.87,44.91,44.87,44.9,117300.0,35.2027,35.2341,35.2027,35.2262,117300.0
2017-10-03 11:10:00,44.9,44.9,44.83,44.84,174686.0,35.2262,35.2262,35.1713,35.1792,174686.0
2017-10-03 11:20:00,44.85,44.91,44.83,44.9,198781.0,35.187,35.2341,35.1713,35.2262,198781.0
2017-10-03 11:30:00,44.91,44.91,44.88,44.89,140339.0,35.2341,35.2341,35.2106,35.2184,140339.0
2017-10-03 11:40:00,44.9,44.93,44.89,44.92,120171.0,35.2262,35.2498,35.2184,35.2419,120171.0
2017-10-03 11:50:00,44.92,44.94,44.91,44.94,111463.0,35.2419,35.2576,35.2341,35.2576,111463.0
2017-10-03 12:00:00,44.94,45.02,44.93,45.01,215561.0,35.2576,35.3204,35.2498,35.3125,215561.0
2017-10-03 12:10:00,45.02,45.02,45.0,45.01,133997.0,35.3204,35.3204,35.3047,35.3125,133997.0
2017-10-03 12:20:00,45.0,45.02,45.0,45.02,149999.0,35.3047,35.3204,35.3047,35.3204,149999.0
2017-10-03 12:30:00,45.02,45.04,44.98,45.03,201650.0,35.3204,35.3361,35.289,35.3282,201650.0
2017-10-03 12:40:00,45.03,45.07,45.02,45.05,115171.0,35.3282,35.3596,35.3204,35.3439,115171.0
2017-10-03 12:50:00,45.05,45.06,45.01,45.01,78874.0,35.3439,35.3518,35.3125,35.3125,78874.0
2017-10-03 13:00:00,45.01,45.02,44.97,44.97,82154.0,35.3125,35.3204,35.2812,35.2812,82154.0
2017-10-03 13:10:00,44.97,44.98,44.94,44.97,548161.0,35.2812,35.289,35.2576,35.2812,548161.0
2017-10-03 13:20:00,44.97,44.97,44.96,44.97,78349.0,35.2812,35.2812,35.2733,35.2812,78349.0
2017-10-03 13:30:00,44.97,44.99,44.96,44.97,197670.0,35.2812,35.2969,35.2733,35.2812,197670.0
2017-10-03 13:40:00,44.97,45.01,44.96,45.0,155035.0,35.2812,35.3125,35.2733,35.3047,155035.0
2017-10-03 13:50:00,45.01,45.05,45.0,45.04,100715.0,35.3125,35.3439,35.3047,35.3361,100715.0
2017-10-03 14:00:00,45.04,45.06,45.04,45.05,139878.0,35.3361,35.3518,35.3361,35.3439,139878.0
2017-10-03 14:10:00,45.05,45.11,45.05,45.11,157658.0,35.3439,35.391,35.3439,35.391,157658.0
2017-10-03 14:20:00,45.11,45.12,45.08,45.12,278073.0,35.391,35.3988,35.3675,35.3988,278073.0
2017-10-03 14:30:00,45.12,45.14,45.11,45.14,263624.0,35.3988,35.4145,35.391,35.4145,263624.0
2017-10-03 14:40:00,45.13,45.15,45.12,45.14,252749.0,35.4067,35.4224,35.3988,35.4145,252749.0
2017-10-03 14:50:00,45.14,45.14,45.1,45.11,257016.0,35.4145,35.4145,35.3832,35.391,257016.0
2017-10-03 15:00:00,45.12,45.12,45.1,45.1,116906.0,35.3988,35.3988,35.3832,35.3832,116906.0
2017-10-03 15:10:00,45.11,45.12,45.1,45.12,148090.0,35.391,35.3988,35.3832,35.3988,148090.0
2017-10-03 15:20:00,45.12,45.17,45.12,45.16,355172.0,35.3988,35.4381,35.3988,35.4302,355172.0
2017-10-03 15:30:00,45.16,45.23,45.16,45.23,509527.0,35.4302,35.4851,35.4302,35.4851,509527.0
2017-10-03 15:40:00,45.23,45.26,45.22,45.25,914675.0,35.4851,35.5087,35.4773,35.5008,914675.0
2017-10-03 15:50:00,45.25,45.26,45.14,45.2,1732533.0,35.5008,35.5087,35.4145,35.4616,1732533.0
2017-10-04 09:30:00,45.11,45.24,44.93,45.23,883922.0,35.391,35.493,35.2498,35.4851,883922.0
2017-10-04 09:40:00,45.23,45.3,45.16,45.2,392080.0,35.4851,35.5401,35.4302,35.4616,392080.0
2017-10-04 09:50:00,45.2,45.41,45.18,45.4,514065.0,35.4616,35.6264,35.4459,35.6185,514065.0
2017-10-04 10:00:00,45.39,45.44,45.1,45.12,466945.0,35.6107,35.6499,35.3832,35.3988,466945.0
2017-10-04 10:10:00,45.13,45.25,45.09,45.13,421971.0,35.4067,35.5008,35.3753,35.4067,421971.0
2017-10-04 10:20:00,45.14,45.2,45.08,45.18,265336.0,35.4145,35.4616,35.3675,35.4459,265336.0
2017-10-04 10:30:00,45.18,45.2,45.09,45.09,221484.0,35.4459,35.4616,35.3753,35.3753,221484.0
2017-10-04 10:40:00,45.09,45.14,45.07,45.13,311260.0,35.3753,35.4145,35.3596,35.4067,311260.0
2017-10-04 10:50:00,45.13,45.2,45.12,45.19,277097.0,35.4067,35.4616,35.3988,35.4538,277097.0
2017-10-04 11:00:00,45.19,45.24,45.16,45.19,170060.0,35.4538,35.493,35.4302,35.4538,170060.0
2017-10-04 11:10:00,45.19,45.24,45.18,45.22,266698.0,35.4538,35.493,35.4459,35.4773,266698.0
2017-10-04 11:20:00,45.22,45.24,45.19,45.23,222381.0,35.4773,35.493,35.4538,35.4851,222381.0
2017-10-04 11:30:00,45.23,45.25,45.21,45.23,240302.0,35.4851,35.5008,35.4695,35.4851,240302.0
2017-10-04 11:40:00,45.23,45.28,45.22,45.27,225864.0,35.4851,35.5244,35.4773,35.5165,225864.0
2017-10-04 11:50:00,45.27,45.31,45.26,45.31,188123.0,35.5165,35.5479,35.5087,35.5479,188123.0
2017-10-04 12:00:00,45.31,45.37,45.3,45.36,222614.0,35.5479,35.595,35.5401,35.5871,222614.0
2017-10-04 12:10:00,45.36,45.44,45.35,45.43,169616.0,35.5871,35.6499,35.5793,35.6421,169616.0
2017-10-04 12:20:00,45.43,45.46,45.39,45.43,98345.0,35.6421,35.6656,35.6107,35.6421,98345.0
2017-10-04 12:30:00,45.43,45.49,45.41,45.47,95231.0,35.6421,35.6891,35.6264,35.6734,95231.0
2017-10-04 12:40:00,45.47,45.54,45.44,45.53,161484.0,35.6734,35.7284,35.6499,35.7205,161484.0
2017-10-04 12:50:00,45.53,45.55,45.5,45.55,110764.0,35.7205,35.7362,35.697,35.7362,110764.0
2017-10-04 13:00:00,45.54,45.56,45.52,45.52,134556.0,35.7284,35.744,35.7127,35.7127,134556.0
2017-10-04 13:10:00,45.52,45.53,45.47,45.48,159149.0,35.7127,35.7205,35.6734,35.6813,159149.0
2017-10-04 13:20:00,45.48,45.49,45.42,45.42,236122.0,35.6813,35.6891,35.6342,35.6342,236122.0
2017-10-04 13:30:00,45.42,45.44,45.37,45.42,253162.0,35.6342,35.6499,35.595,35.6342,253162.0
2017-10-04 13:40:00,45.43,45.44,45.39,45.41,136270.0,35.6421,35.6499,35.6107,35.6264,136270.0
2017-10-04 13:50:00,45.42,45.46,45.4,45.45,178166.0,35.6342,35.6656,35.6185,35.6577,178166.0
2017-10-04 14:00:00,45.45,45.48,45.42,45.43,191352.0,35.6577,35.6813,35.6342,35.6421,191352.0
2017-10-04 14:10:00,45.43,45.43,45.37,45.39,122632.0,35.6421,35.6421,35.595,35.6107,122632.0
2017-10-04 14:20:00,45.39,45.4,45.36,45.37,143696.0,35.6107,35.6185,35.5871,35.595,143696.0
2017-10-04 14:30:00,45.37,45.38,45.34,45.35,172607.0,35.595,35.6028,35.5714,35.5793,172607.0
2017-10-04 14:40:00,45.34,45.35,45.29,45.33,190322.0,35.5714,35.5793,35.5322,35.5636,190322.0
2017-10-04 14:50:00,45.33,45.35,45.32,45.34,162921.0,35.5636,35.5793,35.5558,35.5714,162921.0
2017-10-04 15:00:00,45.34,45.38,45.33,45.37,227979.0,35.5714,35.6028,35.5636,35.595,227979.0
2017-10-04 15:10:00,45.37,45.39,45.36,45.38,138361.0,35.595,35.6107,35.5871,35.6028,138361.0
2017-10-04 15:20:00,45.39,45.39,45.36,45.37,191704.0,35.6107,35.6107,35.5871,35.595,191704.0
2017-10-04 15:30:00,45.37,45.39,45.34,45.39,390382.0,35.595,35.6107,35.5714,35.6107,390382.0
2017-10-04 15:40:00,45.39,45.45,45.38,45.44,612847.0,35.6107,35.6577,35.6028,35.6499,612847.0
2017-10-04 15:50:00,45.44,45.54,45.43,45.53,1395952.0,35.6499,35.7284,35.6421,35.7205,1395952.0
2017-10-05 09:30:00,45.51,45.7,45.5,45.66,452632.0,35.7048,35.8539,35.697,35.8225,452632.0
2017-10-05 09:40:00,45.67,45.69,45.61,45.68,248023.0,35.8303,35.846,35.7833,35.8382,248023.0
2017-10-05 09:50:00,45.68,45.75,45.66,45.71,227160.0,35.8382,35.8931,35.8225,35.8617,227160.0
2017-10-05 10:00:00,45.72,45.73,45.6,45.6,171238.0,35.8696,35.8774,35.7754,35.7754,171238.0
2017-10-05 10:10:00,45.61,45.64,45.56,45.57,131484.0,35.7833,35.8068,35.744,35.7519,131484.0
2017-10-05 10:20:00,45.57,45.62,45.57,45.6,184887.0,35.7519,35.7911,35.7519,35.7754,184887.0
2017-10-05 10:30:00,45.6,45.66,45.57,45.66,119205.0,35.7754,35.8225,35.7519,35.8225,119205.0
2017-10-05 10:40:00,45.66,45.67,45.62,45.65,127963.0,35.8225,35.8303,35.7911,35.8147,127963.0
2017-10-05 10:50:00,45.65,45.66,45.64,45.66,88734.0,35.8147,35.8225,35.8068,35.8225,88734.0
2017-10-05 11:00:00,45.66,45.68,45.65,45.68,82217.0,35.8225,35.8382,35.8147,35.8382,82217.0
2017-10-05 11:10:00,45.67,45.69,45.66,45.67,98627.0,35.8303,35.846,35.8225,35.8303,98627.0
2017-10-05 11:20:00,45.66,45.67,45.63,45.65,107105.0,35.8225,35.8303,35.799,35.8147,107105.0
2017-10-05 11:30:00,45.64,45.65,45.6,45.62,109858.0,35.8068,35.8147,35.7754,35.7911,109858.0
2017-10-05 11:40:00,45.62,45.69,45.62,45.69,112637.0,35.7911,35.846,35.7911,35.846,112637.0
2017-10-05 11:50:00,45.69,45.69,45.61,45.67,165289.0,35.846,35.846,35.7833,35.8303,165289.0
2017-10-05 12:00:00,45.67,45.71,45.63,45.65,105969.0,35.8303,35.8617,35.799,35.8147,105969.0
2017-10-05 12:10:00,45.65,45.67,45.61,45.64,90607.0,35.8147,35.8303,35.7833,35.8068,90607.0
2017-10-05 12:20:00,45.64,45.69,45.63,45.66,128458.0,35.8068,35.846,35.799,35.8225,128458.0
2017-10-05 12:30:00,45.66,45.7,45.66,45.68,83765.0,35.8225,35.8539,35.8225,35.8382,83765.0
2017-10-05 12:40:00,45.68,45.69,45.61,45.61,136519.0,35.8382,35.846,35.7833,35.7833,136519.0
2017-10-05 12:50:00,45.61,45.62,45.52,45.52,235612.0,35.7833,35.7911,35.7127,35.7127,235612.0
2017-10-05 13:00:00,45.53,45.63,45.52,45.62,121249.0,35.7205,35.799,35.7127,35.7911,121249.0
2017-10-05 13:10:00,45.63,45.64,45.57,45.58,89746.0,35.799,35.8068,35.7519,35.7597,89746.0
2017-10-05 13:20:00,45.58,45.59,45.55,45.59,63349.0,35.7597,35.7676,35.7362,35.7676,63349.0
2017-10-05 13:30:00,45.59,45.61,45.57,45.6,115679.0,35.7676,35.7833,35.7519,35.7754,115679.0
2017-10-05 13:40:00,45.59,45.62,45.57,45.62,108843.0,35.7676,35.7911,35.7519,35.7911,108843.0
2017-10-05 13:50:00,45.62,45.64,45.6,45.64,93611.0,35.7911,35.8068,35.7754,35.8068,93611.0
2017-10-05 14:00:00,45.63,45.64,45.58,45.61,107860.0,35.799,35.8068,35.7597,35.7833,107860.0
2017-10-05 14:10:00,45.61,45.62,45.59,45.6,137893.0,35.7833,35.7911,35.7676,35.7754,137893.0
2017-10-05 14:20:00,45.61,45.62,45.58,45.58,92738.0,35.7833,35.7911,35.7597,35.7597,92738.0
2017-10-05 14:30:00,45.58,45.58,45.55,45.56,85163.0,35.7597,35.7597,35.7362,35.744,85163.0
2017-10-05 14:40:00,45.57,45.58,45.54,45.57,134857.0,35.7519,35.7597,35.7284,35.7519,134857.0
2017-10-05 14:50:00,45.56,45.57,45.54,45.55,80485.0,35.744,35.7519,35.7284,35.7362,80485.0
2017-10-05 15:00:00,45.56,45.6,45.56,45.59,178754.0,35.744,35.7754,35.744,35.7676,178754.0
2017-10-05 15:10:00,45.59,45.65,45.58,45.64,267523.0,35.7676,35.8147,35.7597,35.8068,267523.0
2017-10-05 15:20:00,45.64,45.66,45.61,45.61,370703.0,35.8068,35.8225,35.7833,35.7833,370703.0
2017-10-05 15:30:00,45.61,45.62,45.51,45.58,314864.0,35.7833,35.7911,35.7048,35.7597,314864.0
2017-10-05 15:40:00,45.58,45.62,45.52,45.53,480106.0,35.7597,35.7911,35.7127,35.7205,480106.0
2017-10-05 15:50:00,45.53,45.57,45.5,45.54,1233743.0,35.7205,35.7519,35.697,35.7284,1233743.0
2017-10-06 09:30:00,45.39,45.5,45.33,45.48,257730.0,35.6107,35.697,35.5636,35.6813,257730.0
2017-10-06 09:40:00,45.47,45.49,45.41,45.47,130416.0,35.6734,35.6891,35.6264,35.6734,130416.0
2017-10-06 09:50:00,45.48,45.48,45.42,45.46,138639.0,35.6813,35.6813,35.6342,35.6656,138639.0
2017-10-06 10:00:00,45.45,45.46,45.39,45.41,119303.0,35.6577,35.6656,35.6107,35.6264,119303.0
2017-10-06 10:10:00,45.41,45.44,45.4,45.41,56854.0,35.6264,35.6499,35.6185,35.6264,56854.0
2017-10-06 10:20:00,45.41,45.43,45.4,45.43,56880.0,35.6264,35.6421,35.6185,35.6421,56880.0
2017-10-06 10:30:00,45.43,45.44,45.41,45.42,79045.0,35.6421,35.6499,35.6264,35.6342,79045.0
2017-10-06 10:40:00,45.42,45.44,45.39,45.4,54914.0,35.6342,35.6499,35.6107,35.6185,54914.0
2017-10-06 10:50:00,45.39,45.43,45.37,45.43,56549.0,35.6107,35.6421,35.595,35.6421,56549.0
2017-10-06 11:00:00,45.43,45.43,45.39,45.41,63418.0,35.6421,35.6421,35.6107,35.6264,63418.0
2017-10-06 11:10:00,45.41,45.42,45.37,45.37,75998.0,35.6264,35.6342,35.595,35.595,75998.0
2017-10-06 11:20:00,45.37,45.38,45.34,45.36,148827.0,35.595,35.6028,35.5714,35.5871,148827.0
2017-10-06 11:30:00,45.36,45.39,45.34,45.36,104753.0,35.5871,35.6107,35.5714,35.5871,104753.0
2017-10-06 11:40:00,45.36,45.37,45.34,45.37,54271.0,35.5871,35.595,35.5714,35.595,54271.0
2017-10-06 11:50:00,45.37,45.4,45.36,45.38,64378.0,35.595,35.6185,35.5871,35.6028,64378.0
2017-10-06 12:00:00,45.38,45.41,45.37,45.4,40130.0,35.6028,35.6264,35.595,35.6185,40130.0
2017-10-06 12:10:00,45.4,45.4,45.34,45.36,62192.0,35.6185,35.6185,35.5714,35.5871,62192.0
2017-10-06 12:20:00,45.36,45.37,45.32,45.34,70823.0,35.5871,35.595,35.5558,35.5714,70823.0
2017-10-06 12:30:00,45.34,45.36,45.32,45.36,44379.0,35.5714,35.5871,35.5558,35.5871,44379.0
2017-10-06 12:40:00,45.36,45.37,45.33,45.36,55479.0,35.5871,35.595,35.5636,35.5871,55479.0
2017-10-06 12:50:00,45.36,45.37,45.34,45.37,56412.0,35.5871,35.595,35.5714,35.595,56412.0
2017-10-06 13:00:00,45.37,45.41,45.36,45.4,92152.0,35.595,35.6264,35.5871,35.6185,92152.0
2017-10-06 13:10:00,45.39,45.41,45.38,45.4,100690.0,35.6107,35.6264,35.6028,35.6185,100690.0
2017-10-06 13:20:00,45.4,45.41,45.38,45.39,31212.0,35.6185,35.6264,35.6028,35.6107,31212.0
2017-10-06 13:30:00,45.39,45.41,45.38,45.4,46788.0,35.6107,35.6264,35.6028,35.6185,46788.0
2017-10-06 13:40:00,45.4,45.4,45.34,45.35,140091.0,35.6185,35.6185,35.5714,35.5793,140091.0
2017-10-06 13:50:00,45.34,45.37,45.34,45.36,55593.0,35.5714,35.595,35.5714,35.5871,55593.0
2017-10-06 14:00:00,45.36,45.39,45.36,45.38,43915.0,35.5871,35.6107,35.5871,35.6028,43915.0
2017-10-06 14:10:00,45.38,45.38,45.32,45.34,81300.0,35.6028,35.6028,35.5558,35.5714,81300.0
2017-10-06 14:20:00,45.34,45.36,45.33,45.36,61929.0,35.5714,35.5871,35.5636,35.5871,61929.0
2017-10-06 14:30:00,45.36,45.37,45.34,45.37,68758.0,35.5871,35.595,35.5714,35.595,68758.0
2017-10-06 14:40:00,45.36,45.39,45.36,45.36,65090.0,35.5871,35.6107,35.5871,35.5871,65090.0
2017-10-06 14:50:00,45.36,45.38,45.36,45.37,76368.0,35.5871,35.6028,35.5871,35.595,76368.0
2017-10-06 15:00:00,45.37,45.37,45.35,45.36,38513.0,35.595,35.595,35.5793,35.5871,38513.0
2017-10-06 15:10:00,45.36,45.4,45.35,45.4,110971.0,35.5871,35.6185,35.5793,35.6185,110971.0
2017-10-06 15:20:00,45.4,45.47,45.39,45.47,145287.0,35.6185,35.6734,35.6107,35.6734,145287.0
2017-10-06 15:30:00,45.47,45.49,45.45,45.46,198876.0,35.6734,35.6891,35.6577,35.6656,198876.0
2017-10-06 15:40:00,45.46,45.52,45.44,45.48,238133.0,35.6656,35.7127,35.6499,35.6813,238133.0
2017-10-06 15:50:00,45.48,45.5,45.43,45.47,554107.0,35.6813,35.697,35.6421,35.6734,554107.0
2017-10-09 09:30:00,45.55,45.6,45.51,45.51,283545.0,35.7362,35.7754,35.7048,35.7048,283545.0
2017-10-09 09:40:00,45.51,45.51,45.34,45.5,329996.0,35.7048,35.7048,35.5714,35.697,329996.0
2017-10-09 09:50:00,45.51,45.54,45.41,45.41,187363.0,35.7048,35.7284,35.6264,35.6264,187363.0
2017-10-09 10:00:00,45.41,45.49,45.38,45.47,134049.0,35.6264,35.6891,35.6028,35.6734,134049.0
2017-10-09 10:10:00,45.47,45.51,45.45,45.48,65924.0,35.6734,35.7048,35.6577,35.6813,65924.0
2017-10-09 10:20:00,45.49,45.52,45.45,45.5,80222.0,35.6891,35.7127,35.6577,35.697,80222.0
2017-10-09 10:30:00,45.5,45.55,45.49,45.53,81383.0,35.697,35.7362,35.6891,35.7205,81383.0
2017-10-09 10:40:00,45.54,45.54,45.51,45.52,67205.0,35.7284,35.7284,35.7048,35.7127,67205.0
2017-10-09 10:50:00,45.52,45.55,45.51,45.53,80826.0,35.7127,35.7362,35.7048,35.7205,80826.0
2017-10-09 11:00:00,45.54,45.54,45.5,45.52,150745.0,35.7284,35.7284,35.697,35.7127,150745.0
2017-10-09 11:10:00,45.52,45.54,45.51,45.52,72312.0,35.7127,35.7284,35.7048,35.7127,72312.0
2017-10-09 11:20:00,45.52,45.53,45.5,45.51,117058.0,35.7127,35.7205,35.697,35.7048,117058.0
2017-10-09 11:30:00,45.51,45.51,45.48,45.48,51315.0,35.7048,35.7048,35.6813,35.6813,51315.0
2017-10-09 11:40:00,45.48,45.5,45.46,45.5,108415.0,35.6813,35.697,35.6656,35.697,108415.0
2017-10-09 11:50:00,45.5,45.52,45.49,45.52,58367.0,35.697,35.7127,35.6891,35.7127,58367.0
2017-10-09 12:00:00,45.51,45.55,45.51,45.53,64992.0,35.7048,35.7362,35.7048,35.7205,64992.0
2017-10-09 12:10:00,45.53,45.57,45.52,45.55,42906.0,35.7205,35.7519,35.7127,35.7362,42906.0
2017-10-09 12:20:00,45.55,45.56,45.52,45.54,158394.0,35.7362,35.744,35.7127,35.7284,158394.0
2017-10-09 12:30:00,45.54,45.54,45.51,45.51,51108.0,35.7284,35.7284,35.7048,35.7048,51108.0
2017-10-09 12:40:00,45.51,45.58,45.51,45.57,132057.0,35.7048,35.7597,35.7048,35.7519,132057.0
2017-10-09 12:50:00,45.56,45.6,45.55,45.57,110832.0,35.744,35.7754,35.7362,35.7519,110832.0
2017-10-09 13:00:00,45.58,45.6,45.57,45.59,71103.0,35.7597,35.7754,35.7519,35.7676,71103.0
2017-10-09 13:10:00,45.58,45.61,45.58,45.6,94413.0,35.7597,35.7833,35.7597,35.7754,94413.0
2017-10-09 13:20:00,45.6,45.65,45.6,45.6,92092.0,35.7754,35.8147,35.7754,35.7754,92092.0
2017-10-09 13:30:00,45.61,45.61,45.57,45.57,100257.0,35.7833,35.7833,35.7519,35.7519,100257.0
2017-10-09 13:40:00,45.58,45.6,45.57,45.6,66065.0,35.7597,35.7754,35.7519,35.7754,66065.0
2017-10-09 13:50:00,45.59,45.6,45.57,45.58,70397.0,35.7676,35.7754,35.7519,35.7597,70397.0
2017-10-09 14:00:00,45.58,45.59,45.57,45.57,49754.0,35.7597,35.7676,35.7519,35.7519,49754.0
2017-10-09 14:10:00,45.58,45.59,45.49,45.49,135617.0,35.7597,35.7676,35.6891,35.6891,135617.0
2017-10-09 14:20:00,45.49,45.52,45.48,45.51,145722.0,35.6891,35.7127,35.6813,35.7048,145722.0
2017-10-09 14:30:00,45.5,45.5,45.45,45.48,107736.0,35.697,35.697,35.6577,35.6813,107736.0
2017-10-09 14:40:00,45.48,45.49,45.45,45.45,57928.0,35.6813,35.6891,35.6577,35.6577,57928.0
2017-10-09 14:50:00,45.45,45.47,45.45,45.46,61100.0,35.6577,35.6734,35.6577,35.6656,61100.0
2017-10-09 15:00:00,45.46,45.47,45.41,45.42,87834.0,35.6656,35.6734,35.6264,35.6342,87834.0
2017-10-09 15:10:00,45.41,45.46,45.41,45.45,69365.0,35.6264,35.6656,35.6264,35.6577,69365.0
2017-10-09 15:20:00,45.44,45.45,45.42,45.43,70683.0,35.6499,35.6577,35.6342,35.6421,70683.0
2017-10-09 15:30:00,45.42,45.43,45.39,45.43,140446.0,35.6342,35.6421,35.6107,35.6421,140446.0
2017-10-09 15:40:00,45.43,45.43,45.36,45.36,146986.0,35.6421,35.6421,35.5871,35.5871,146986.0
2017-10-09 15:50:00,45.37,45.41,45.36,45.39,383421.0,35.595,35.6264,35.5871,35.6107,383421.0
2017-10-10 09:30:00,45.6,45.65,45.52,45.65,292069.0,35.7754,35.8147,35.7127,35.8147,292069.0
2017-10-10 09:40:00,45.65,45.86,45.65,45.82,261738.0,35.8147,35.9794,35.8147,35.948,261738.0
2017-10-10 09:50:00,45.82,45.87,45.81,45.83,134691.0,35.948,35.9873,35.9402,35.9559,134691.0
2017-10-10 10:00:00,45.83,45.83,45.7,45.72,164620.0,35.9559,35.9559,35.8539,35.8696,164620.0
2017-10-10 10:10:00,45.72,45.73,45.67,45.68,104169.0,35.8696,35.8774,35.8303,35.8382,104169.0
2017-10-10 10:20:00,45.68,45.71,45.65,45.66,113128.0,35.8382,35.8617,35.8147,35.8225,113128.0
2017-10-10 10:30:00,45.66,45.66,45.58,45.62,192088.0,35.8225,35.8225,35.7597,35.7911,192088.0
2017-10-10 10:40:00,45.62,45.63,45.57,45.62,119077.0,35.7911,35.799,35.7519,35.7911,119077.0
2017-10-10 10:50:00,45.62,45.69,45.61,45.69,117614.0,35.7911,35.846,35.7833,35.846,117614.0
2017-10-10 11:00:00,45.69,45.76,45.68,45.75,160402.0,35.846,35.901,35.8382,35.8931,160402.0
2017-10-10 11:10:00,45.74,45.75,45.69,45.74,115094.0,35.8853,35.8931,35.846,35.8853,115094.0
2017-10-10 11:20:00,45.74,45.75,45.67,45.68,53206.0,35.8853,35.8931,35.8303,35.8382,53206.0
2017-10-10 11:30:00,45.68,45.72,45.67,45.69,66032.0,35.8382,35.8696,35.8303,35.846,66032.0
2017-10-10 11:40:00,45.69,45.7,45.67,45.7,40661.0,35.846,35.8539,35.8303,35.8539,40661.0
2017-10-10 11:50:00,45.7,45.74,45.69,45.72,41544.0,35.8539,35.8853,35.846,35.8696,41544.0
2017-10-10 12:00:00,45.71,45.76,45.71,45.75,187687.0,35.8617,35.901,35.8617,35.8931,187687.0
2017-10-10 12:10:00,45.74,45.75,45.7,45.73,80616.0,35.8853,35.8931,35.8539,35.8774,80616.0
2017-10-10 12:20:00,45.73,45.8,45.72,45.8,80418.0,35.8774,35.9323,35.8696,35.9323,80418.0
2017-10-10 12:30:00,45.8,45.8,45.76,45.78,45396.0,35.9323,35.9323,35.901,35.9166,45396.0
2017-10-10 12:40:00,45.78,45.81,45.77,45.77,46318.0,35.9166,35.9402,35.9088,35.9088,46318.0
2017-10-10 12:50:00,45.77,45.81,45.75,45.8,99166.0,35.9088,35.9402,35.8931,35.9323,99166.0
2017-10-10 13:00:00,45.8,45.8,45.76,45.77,55667.0,35.9323,35.9323,35.901,35.9088,55667.0
2017-10-10 13:10:00,45.77,45.79,45.76,45.76,62822.0,35.9088,35.9245,35.901,35.901,62822.0
2017-10-10 13:20:00,45.77,45.77,45.73,45.73,59830.0,35.9088,35.9088,35.8774,35.8774,59830.0
2017-10-10 13:30:00,45.73,45.77,45.73,45.76,63623.0,35.8774,35.9088,35.8774,35.901,63623.0
2017-10-10 13:40:00,45.77,45.78,45.74,45.78,80108.0,35.9088,35.9166,35.8853,35.9166,80108.0
2017-10-10 13:50:00,45.78,45.8,45.77,45.79,105436.0,35.9166,35.9323,35.9088,35.9245,105436.0
2017-10-10 14:00:00,45.79,45.81,45.75,45.76,98075.0,35.9245,35.9402,35.8931,35.901,98075.0
2017-10-10 14:10:00,45.77,45.78,45.75,45.77,77354.0,35.9088,35.9166,35.8931,35.9088,77354.0
2017-10-10 14:20:00,45.77,45.79,45.75,45.75,65768.0,35.9088,35.9245,35.8931,35.8931,65768.0
2017-10-10 14:30:00,45.76,45.79,45.75,45.78,79606.0,35.901,35.9245,35.8931,35.9166,79606.0
2017-10-10 14:40:00,45.78,45.79,45.77,45.78,52865.0,35.9166,35.9245,35.9088,35.9166,52865.0
2017-10-10 14:50:00,45.78,45.81,45.76,45.8,145268.0,35.9166,35.9402,35.901,35.9323,145268.0
2017-10-10 15:00:00,45.81,45.81,45.75,45.77,152890.0,35.9402,35.9402,35.8931,35.9088,152890.0
2017-10-10 15:10:00,45.77,45.82,45.76,45.82,146727.0,35.9088,35.948,35.901,35.948,146727.0
2017-10-10 15:20:00,45.82,45.87,45.81,45.87,171815.0,35.948,35.9873,35.9402,35.9873,171815.0
2017-10-10 15:30:00,45.86,45.89,45.84,45.89,173800.0,35.9794,36.0029,35.9637,36.0029,173800.0
2017-10-10 15:40:00,45.89,45.89,45.85,45.89,335212.0,36.0029,36.0029,35.9716,36.0029,335212.0
2017-10-10 15:50:00,45.89,45.9,45.87,45.88,566106.0,36.0029,36.0108,35.9873,35.9951,566106.0
2017-10-11 09:30:00,45.88,46.1,45.87,46.06,404159.0,35.9951,36.1677,35.9873,36.1363,404159.0
2017-10-11 09:40:00,46.06,46.08,46.0,46.08,120177.0,36.1363,36.152,36.0892,36.152,120177.0
2017-10-11 09:50:00,46.08,46.09,45.99,46.02,91239.0,36.152,36.1599,36.0814,36.1049,91239.0
2017-10-11 10:00:00,46.02,46.02,45.97,46.0,92666.0,36.1049,36.1049,36.0657,36.0892,92666.0
2017-10-11 10:10:00,46.0,46.09,45.99,46.07,86428.0,36.0892,36.1599,36.0814,36.1442,86428.0
2017-10-11 10:20:00,46.08,46.1,46.05,46.07,68326.0,36.152,36.1677,36.1285,36.1442,68326.0
2017-10-11 10:30:00,46.08,46.14,46.07,46.14,69384.0,36.152,36.1991,36.1442,36.1991,69384.0
2017-10-11 10:40:00,46.13,46.15,46.1,46.11,133053.0,36.1912,36.2069,36.1677,36.1755,133053.0
2017-10-11 10:50:00,46.12,46.15,46.1,46.1,161812.0,36.1834,36.2069,36.1677,36.1677,161812.0
2017-10-11 11:00:00,46.09,46.13,46.08,46.12,88570.0,36.1599,36.1912,36.152,36.1834,88570.0
2017-10-11 11:10:00,46.12,46.14,46.1,46.13,94483.0,36.1834,36.1991,36.1677,36.1912,94483.0
2017-10-11 11:20:00,46.12,46.14,46.11,46.14,63770.0,36.1834,36.1991,36.1755,36.1991,63770.0
2017-10-11 11:30:00,46.14,46.14,46.12,46.14,70359.0,36.1991,36.1991,36.1834,36.1991,70359.0
2017-10-11 11:40:00,46.14,46.16,46.13,46.16,125200.0,36.1991,36.2148,36.1912,36.2148,125200.0
2017-10-11 11:50:00,46.15,46.18,46.14,46.18,53067.0,36.2069,36.2305,36.1991,36.2305,53067.0
2017-10-11 12:00:00,46.18,46.2,46.17,46.18,92318.0,36.2305,36.2462,36.2226,36.2305,92318.0
2017-10-11 12:10:00,46.18,46.18,46.15,46.15,68579.0,36.2305,36.2305,36.2069,36.2069,68579.0
2017-10-11 12:20:00,46.16,46.18,46.14,46.16,38731.0,36.2148,36.2305,36.1991,36.2148,38731.0
2017-10-11 12:30:00,46.16,46.17,46.15,46.17,48409.0,36.2148,36.2226,36.2069,36.2226,48409.0
2017-10-11 12:40:00,46.16,46.19,46.15,46.15,69000.0,36.2148,36.2383,36.2069,36.2069,69000.0
2017-10-11 12:50:00,46.16,46.16,46.14,46.15,56200.0,36.2148,36.2148,36.1991,36.2069,56200.0
2017-10-11 13:00:00,46.15,46.15,46.11,46.12,112485.0,36.2069,36.2069,36.1755,36.1834,112485.0
2017-10-11 13:10:00,46.12,46.12,46.09,46.09,97846.0,36.1834,36.1834,36.1599,36.1599,97846.0
2017-10-11 13:20:00,46.1,46.13,46.09,46.12,131679.0,36.1677,36.1912,36.1599,36.1834,131679.0
2017-10-11 13:30:00,46.12,46.12,46.09,46.12,35258.0,36.1834,36.1834,36.1599,36.1834,35258.0
2017-10-11 13:40:00,46.12,46.15,46.11,46.14,41380.0,36.1834,36.2069,36.1755,36.1991,41380.0
2017-10-11 13:50:00,46.15,46.17,46.11,46.13,596117.0,36.2069,36.2226,36.1755,36.1912,596117.0
2017-10-11 14:00:00,46.13,46.16,46.12,46.13,65141.0,36.1912,36.2148,36.1834,36.1912,65141.0
2017-10-11 14:10:00,46.13,46.14,46.1,46.11,73398.0,36.1912,36.1991,36.1677,36.1755,73398.0
2017-10-11 14:20:00,46.11,46.11,46.05,46.06,125780.0,36.1755,36.1755,36.1285,36.1363,125780.0
2017-10-11 14:30:00,46.07,46.09,46.06,46.07,56386.0,36.1442,36.1599,36.1363,36.1442,56386.0
2017-10-11 14:40:00,46.08,46.08,46.05,46.07,54791.0,36.152,36.152,36.1285,36.1442,54791.0
2017-10-11 14:50:00,46.07,46.1,46.06,46.09,104974.0,36.1442,36.1677,36.1363,36.1599,104974.0
2017-10-11 15:00:00,46.09,46.11,46.08,46.1,140759.0,36.1599,36.1755,36.152,36.1677,140759.0
2017-10-11 15:10:00,46.11,46.14,46.1,46.12,108631.0,36.1755,36.1991,36.1677,36.1834,108631.0
2017-10-11 15:20:00,46.12,46.15,46.1,46.15,142435.0,36.1834,36.2069,36.1677,36.2069,142435.0
2017-10-11 15:30:00,46.14,46.17,46.13,46.15,129604.0,36.1991,36.2226,36.1912,36.2069,129604.0
2017-10-11 15:40:00,46.14,46.15,46.12,46.13,170662.0,36.1991,36.2069,36.1834,36.1912,170662.0
2017-10-11 15:50:00,46.13,46.13,46.07,46.08,1094416.0,36.1912,36.1912,36.1442,36.152,1094416.0
2017-10-12 09:30:00,45.98,46.08,45.94,46.06,317274.0,36.0736,36.152,36.0422,36.1363,317274.0
2017-10-12 09:40:00,46.05,46.09,46.0,46.06,152863.0,36.1285,36.1599,36.0892,36.1363,152863.0
2017-10-12 09:50:00,46.05,46.09,45.99,46.04,142653.0,36.1285,36.1599,36.0814,36.1206,142653.0
2017-10-12 10:00:00,46.04,46.07,46.02,46.05,136252.0,36.1206,36.1442,36.1049,36.1285,136252.0
2017-10-12 10:10:00,46.05,46.08,46.01,46.05,88358.0,36.1285,36.152,36.0971,36.1285,88358.0
2017-10-12 10:20:00,46.06,46.09,46.04,46.08,77284.0,36.1363,36.1599,36.1206,36.152,77284.0
2017-10-12 10:30:00,46.09,46.12,46.08,46.09,131828.0,36.1599,36.1834,36.152,36.1599,131828.0
2017-10-12 10:40:00,46.1,46.12,46.08,46.11,85322.0,36.1677,36.1834,36.152,36.1755,85322.0
2017-10-12 10:50:00,46.11,46.14,46.1,46.11,86848.0,36.1755,36.1991,36.1677,36.1755,86848.0
2017-10-12 11:00:00,46.11,46.12,46.08,46.11,90075.0,36.1755,36.1834,36.152,36.1755,90075.0
2017-10-12 11:10:00,46.1,46.12,46.08,46.09,109474.0,36.1677,36.1834,36.152,36.1599,109474.0
2017-10-12 11:20:00,46.08,46.09,46.04,46.05,74886.0,36.152,36.1599,36.1206,36.1285,74886.0
2017-10-12 11:30:00,46.05,46.06,46.01,46.01,166106.0,36.1285,36.1363,36.0971,36.0971,166106.0
2017-10-12 11:40:00,46.02,46.04,46.0,46.02,191515.0,36.1049,36.1206,36.0892,36.1049,191515.0
2017-10-12 11:50:00,46.02,46.05,46.01,46.04,153220.0,36.1049,36.1285,36.0971,36.1206,153220.0
2017-10-12 12:00:00,46.04,46.04,46.02,46.04,71147.0,36.1206,36.1206,36.1049,36.1206,71147.0
2017-10-12 12:10:00,46.03,46.05,45.98,45.98,126605.0,36.1128,36.1285,36.0736,36.0736,126605.0
2017-10-12 12:20:00,45.98,46.03,45.96,46.03,54257.0,36.0736,36.1128,36.0579,36.1128,54257.0
2017-10-12 12:30:00,46.03,46.04,46.0,46.01,53418.0,36.1128,36.1206,36.0892,36.0971,53418.0
2017-10-12 12:40:00,46.01,46.05,46.01,46.05,28224.0,36.0971,36.1285,36.0971,36.1285,28224.0
2017-10-12 12:50:00,46.05,46.06,46.03,46.05,84315.0,36.1285,36.1363,36.1128,36.1285,84315.0
2017-10-12 13:00:00,46.05,46.1,46.04,46.06,192314.0,36.1285,36.1677,36.1206,36.1363,192314.0
2017-10-12 13:10:00,46.06,46.08,46.06,46.08,101660.0,36.1363,36.152,36.1363,36.152,101660.0
2017-10-12 13:20:00,46.07,46.1,46.07,46.09,98502.0,36.1442,36.1677,36.1442,36.1599,98502.0
2017-10-12 13:30:00,46.1,46.11,46.08,46.09,132825.0,36.1677,36.1755,36.152,36.1599,132825.0
2017-10-12 13:40:00,46.1,46.1,46.07,46.08,74681.0,36.1677,36.1677,36.1442,36.152,74681.0
2017-10-12 13:50:00,46.08,46.08,46.05,46.07,89642.0,36.152,36.152,36.1285,36.1442,89642.0
2017-10-12 14:00:00,46.08,46.1,46.07,46.09,74693.0,36.152,36.1677,36.1442,36.1599,74693.0
2017-10-12 14:10:00,46.09,46.11,46.08,46.1,131972.0,36.1599,36.1755,36.152,36.1677,131972.0
2017-10-12 14:20:00,46.1,46.11,46.09,46.1,86663.0,36.1677,36.1755,36.1599,36.1677,86663.0
2017-10-12 14:30:00,46.09,46.11,46.08,46.11,113011.0,36.1599,36.1755,36.152,36.1755,113011.0
2017-10-12 14:40:00,46.11,46.11,46.05,46.07,145126.0,36.1755,36.1755,36.1285,36.1442,145126.0
2017-10-12 14:50:00,46.07,46.11,46.07,46.09,100757.0,36.1442,36.1755,36.1442,36.1599,100757.0
2017-10-12 15:00:00,46.1,46.11,46.08,46.09,132644.0,36.1677,36.1755,36.152,36.1599,132644.0
2017-10-12 15:10:00,46.09,46.11,46.07,46.08,192617.0,36.1599,36.1755,36.1442,36.152,192617.0
2017-10-12 15:20:00,46.09,46.13,46.08,46.12,98037.0,36.1599,36.1912,36.152,36.1834,98037.0
2017-10-12 15:30:00,46.12,46.12,46.05,46.07,189017.0,36.1834,36.1834,36.1285,36.1442,189017.0
2017-10-12 15:40:00,46.07,46.09,46.06,46.08,198462.0,36.1442,36.1599,36.1363,36.152,198462.0
2017-10-12 15:50:00,46.07,46.11,46.04,46.1,1358744.0,36.1442,36.1755,36.1206,36.1677,1358744.0
2017-10-13 09:30:00,46.25,46.37,46.18,46.37,448989.0,36.2854,36.3795,36.2305,36.3795,448989.0
2017-10-13 09:40:00,46.37,46.38,46.3,46.3,162748.0,36.3795,36.3874,36.3246,36.3246,162748.0
2017-10-13 09:50:00,46.3,46.34,46.27,46.28,124062.0,36.3246,36.356,36.3011,36.3089,124062.0
2017-10-13 10:00:00,46.28,46.34,46.25,46.27,157884.0,36.3089,36.356,36.2854,36.3011,157884.0
2017-10-13 10:10:00,46.27,46.34,46.26,46.32,158037.0,36.3011,36.356,36.2932,36.3403,158037.0
2017-10-13 10:20:00,46.32,46.34,46.28,46.33,206473.0,36.3403,36.356,36.3089,36.3481,206473.0
2017-10-13 10:30:00,46.33,46.37,46.29,46.29,281170.0,36.3481,36.3795,36.3168,36.3168,281170.0
2017-10-13 10:40:00,46.3,46.3,46.23,46.24,98168.0,36.3246,36.3246,36.2697,36.2775,98168.0
2017-10-13 10:50:00,46.24,46.25,46.2,46.22,74584.0,36.2775,36.2854,36.2462,36.2618,74584.0
2017-10-13 11:00:00,46.23,46.23,46.19,46.2,75102.0,36.2697,36.2697,36.2383,36.2462,75102.0
2017-10-13 11:10:00,46.2,46.21,46.15,46.19,78766.0,36.2462,36.254,36.2069,36.2383,78766.0
2017-10-13 11:20:00,46.19,46.24,46.18,46.21,174292.0,36.2383,36.2775,36.2305,36.254,174292.0
2017-10-13 11:30:00,46.21,46.25,46.19,46.25,66573.0,36.254,36.2854,36.2383,36.2854,66573.0
2017-10-13 11:40:00,46.25,46.28,46.23,46.27,58479.0,36.2854,36.3089,36.2697,36.3011,58479.0
2017-10-13 11:50:00,46.28,46.31,46.27,46.3,256966.0,36.3089,36.3325,36.3011,36.3246,256966.0
2017-10-13 12:00:00,46.31,46.32,46.28,46.29,343297.0,36.3325,36.3403,36.3089,36.3168,343297.0
2017-10-13 12:10:00,46.28,46.29,46.24,46.25,55572.0,36.3089,36.3168,36.2775,36.2854,55572.0
2017-10-13 12:20:00,46.25,46.27,46.24,46.26,75848.0,36.2854,36.3011,36.2775,36.2932,75848.0
2017-10-13 12:30:00,46.27,46.27,46.25,46.25,63083.0,36.3011,36.3011,36.2854,36.2854,63083.0
2017-10-13 12:40:00,46.26,46.28,46.24,46.26,62462.0,36.2932,36.3089,36.2775,36.2932,62462.0
2017-10-13 12:50:00,46.27,46.28,46.25,46.26,92587.0,36.3011,36.3089,36.2854,36.2932,92587.0
2017-10-13 13:00:00,46.26,46.29,46.25,46.27,37431.0,36.2932,36.3168,36.2854,36.3011,37431.0
2017-10-13 13:10:00,46.28,46.28,46.22,46.23,78633.0,36.3089,36.3089,36.2618,36.2697,78633.0
2017-10-13 13:20:00,46.23,46.25,46.22,46.23,110297.0,36.2697,36.2854,36.2618,36.2697,110297.0
2017-10-13 13:30:00,46.23,46.25,46.22,46.24,89759.0,36.2697,36.2854,36.2618,36.2775,89759.0
2017-10-13 13:40:00,46.23,46.25,46.22,46.22,81681.0,36.2697,36.2854,36.2618,36.2618,81681.0
2017-10-13 13:50:00,46.22,46.23,46.21,46.22,113375.0,36.2618,36.2697,36.254,36.2618,113375.0
2017-10-13 14:00:00,46.22,46.24,46.21,46.22,80039.0,36.2618,36.2775,36.254,36.2618,80039.0
2017-10-13 14:10:00,46.23,46.24,46.2,46.22,84370.0,36.2697,36.2775,36.2462,36.2618,84370.0
2017-10-13 14:20:00,46.22,46.24,46.21,46.23,100552.0,36.2618,36.2775,36.254,36.2697,100552.0
2017-10-13 14:30:00,46.23,46.26,46.21,46.25,55983.0,36.2697,36.2932,36.254,36.2854,55983.0
2017-10-13 14:40:00,46.25,46.25,46.22,46.23,57884.0,36.2854,36.2854,36.2618,36.2697,57884.0
2017-10-13 14:50:00,46.23,46.23,46.2,46.23,56338.0,36.2697,36.2697,36.2462,36.2697,56338.0
2017-10-13 15:00:00,46.23,46.24,46.21,46.23,135590.0,36.2697,36.2775,36.254,36.2697,135590.0
2017-10-13 15:10:00,46.24,46.24,46.22,46.22,50850.0,36.2775,36.2775,36.2618,36.2618,50850.0
2017-10-13 15:20:00,46.23,46.23,46.19,46.21,101363.0,36.2697,36.2697,36.2383,36.254,101363.0
2017-10-13 15:30:00,46.2,46.21,46.17,46.18,133483.0,36.2462,36.254,36.2226,36.2305,133483.0
2017-10-13 15:40:00,46.19,46.19,46.15,46.16,275796.0,36.2383,36.2383,36.2069,36.2148,275796.0
2017-10-13 15:50:00,46.16,46.2,46.15,46.2,889364.0,36.2148,36.2462,36.2069,36.2462,889364.0
2017-10-16 09:30:00,46.12,46.35,46.1,46.33,352648.0,36.1834,36.3638,36.1677,36.3481,352648.0
2017-10-16 09:40:00,46.32,46.4,46.28,46.3,220017.0,36.3403,36.4031,36.3089,36.3246,220017.0
2017-10-16 09:50:00,46.3,46.34,46.3,46.34,54084.0,36.3246,36.356,36.3246,36.356,54084.0
2017-10-16 10:00:00,46.34,46.38,46.32,46.36,79286.0,36.356,36.3874,36.3403,36.3717,79286.0
2017-10-16 10:10:00,46.36,46.37,46.31,46.34,76343.0,36.3717,36.3795,36.3325,36.356,76343.0
2017-10-16 10:20:00,46.34,46.39,46.33,46.39,133837.0,36.356,36.3952,36.3481,36.3952,133837.0
2017-10-16 10:30:00,46.39,46.4,46.35,46.39,226214.0,36.3952,36.4031,36.3638,36.3952,226214.0
2017-10-16 10:40:00,46.39,46.44,46.37,46.43,249692.0,36.3952,36.4345,36.3795,36.4266,249692.0
2017-10-16 10:50:00,46.43,46.44,46.39,46.42,113680.0,36.4266,36.4345,36.3952,36.4188,113680.0
2017-10-16 11:00:00,46.41,46.44,46.4,46.44,82662.0,36.4109,36.4345,36.4031,36.4345,82662.0
2017-10-16 11:10:00,46.44,46.45,46.4,46.41,115652.0,36.4345,36.4423,36.4031,36.4109,115652.0
2017-10-16 11:20:00,46.41,46.45,46.4,46.44,68132.0,36.4109,36.4423,36.4031,36.4345,68132.0
2017-10-16 11:30:00,46.44,46.45,46.43,46.44,45619.0,36.4345,36.4423,36.4266,36.4345,45619.0
2017-10-16 11:40:00,46.44,46.48,46.43,46.47,109667.0,36.4345,36.4658,36.4266,36.458,109667.0
2017-10-16 11:50:00,46.48,46.49,46.46,46.47,128422.0,36.4658,36.4737,36.4501,36.458,128422.0
2017-10-16 12:00:00,46.47,46.48,46.44,46.46,406348.0,36.458,36.4658,36.4345,36.4501,406348.0
2017-10-16 12:10:00,46.46,46.49,46.45,46.48,496280.0,36.4501,36.4737,36.4423,36.4658,496280.0
2017-10-16 12:20:00,46.48,46.57,46.47,46.56,601751.0,36.4658,36.5364,36.458,36.5286,601751.0
2017-10-16 12:30:00,46.55,46.68,46.55,46.66,327472.0,36.5208,36.6227,36.5208,36.6071,327472.0
2017-10-16 12:40:00,46.66,46.7,46.63,46.68,590909.0,36.6071,36.6384,36.5835,36.6227,590909.0
2017-10-16 12:50:00,46.68,46.69,46.59,46.63,421170.0,36.6227,36.6306,36.5521,36.5835,421170.0
2017-10-16 13:00:00,46.63,46.68,46.62,46.65,211617.0,36.5835,36.6227,36.5757,36.5992,211617.0
2017-10-16 13:10:00,46.65,46.68,46.62,46.67,207046.0,36.5992,36.6227,36.5757,36.6149,207046.0
2017-10-16 13:20:00,46.67,46.68,46.64,46.65,196832.0,36.6149,36.6227,36.5914,36.5992,196832.0
2017-10-16 13:30:00,46.66,46.68,46.63,46.65,184372.0,36.6071,36.6227,36.5835,36.5992,184372.0
2017-10-16 13:40:00,46.65,46.67,46.64,46.66,70327.0,36.5992,36.6149,36.5914,36.6071,70327.0
2017-10-16 13:50:00,46.67,46.68,46.65,46.66,173300.0,36.6149,36.6227,36.5992,36.6071,173300.0
2017-10-16 14:00:00,46.66,46.75,46.65,46.72,327785.0,36.6071,36.6777,36.5992,36.6541,327785.0
2017-10-16 14:10:00,46.72,46.74,46.67,46.68,192833.0,36.6541,36.6698,36.6149,36.6227,192833.0
2017-10-16 14:20:00,46.69,46.7,46.67,46.7,87661.0,36.6306,36.6384,36.6149,36.6384,87661.0
2017-10-16 14:30:00,46.69,46.72,46.67,46.71,155019.0,36.6306,36.6541,36.6149,36.6463,155019.0
2017-10-16 14:40:00,46.71,46.73,46.69,46.7,195960.0,36.6463,36.662,36.6306,36.6384,195960.0
2017-10-16 14:50:00,46.7,46.71,46.68,46.71,63837.0,36.6384,36.6463,36.6227,36.6463,63837.0
2017-10-16 15:00:00,46.71,46.73,46.69,46.7,135065.0,36.6463,36.662,36.6306,36.6384,135065.0
2017-10-16 15:10:00,46.71,46.71,46.7,46.7,67462.0,36.6463,36.6463,36.6384,36.6384,67462.0
2017-10-16 15:20:00,46.71,46.73,46.67,46.69,630768.0,36.6463,36.662,36.6149,36.6306,630768.0
2017-10-16 15:30:00,46.68,46.71,46.67,46.7,476080.0,36.6227,36.6463,36.6149,36.6384,476080.0
2017-10-16 15:40:00,46.7,46.7,46.68,46.69,126804.0,36.6384,36.6384,36.6227,36.6306,126804.0
2017-10-16 15:50:00,46.69,46.71,46.62,46.63,1183582.0,36.6306,36.6463,36.5757,36.5835,1183582.0
2017-10-17 09:30:00,46.53,46.63,46.49,46.54,268626.0,36.5051,36.5835,36.4737,36.5129,268626.0
2017-10-17 09:40:00,46.54,46.58,46.47,46.52,148308.0,36.5129,36.5443,36.458,36.4972,148308.0
2017-10-17 09:50:00,46.52,46.54,46.49,46.5,184341.0,36.4972,36.5129,36.4737,36.4815,184341.0
2017-10-17 10:00:00,46.51,46.51,46.43,46.46,242172.0,36.4894,36.4894,36.4266,36.4501,242172.0
2017-10-17 10:10:00,46.46,46.49,46.44,46.46,115277.0,36.4501,36.4737,36.4345,36.4501,115277.0
2017-10-17 10:20:00,46.46,46.48,46.37,46.38,98709.0,36.4501,36.4658,36.3795,36.3874,98709.0
2017-10-17 10:30:00,46.38,46.39,46.31,46.35,98955.0,36.3874,36.3952,36.3325,36.3638,98955.0
2017-10-17 10:40:00,46.36,46.39,46.33,46.37,124524.0,36.3717,36.3952,36.3481,36.3795,124524.0
2017-10-17 10:50:00,46.37,46.38,46.32,46.32,79465.0,36.3795,36.3874,36.3403,36.3403,79465.0
2017-10-17 11:00:00,46.33,46.39,46.32,46.38,128609.0,36.3481,36.3952,36.3403,36.3874,128609.0
2017-10-17 11:10:00,46.38,46.45,46.37,46.44,115144.0,36.3874,36.4423,36.3795,36.4345,115144.0
2017-10-17 11:20:00,46.44,46.47,46.43,46.47,134406.0,36.4345,36.458,36.4266,36.458,134406.0
2017-10-17 11:30:00,46.46,46.46,46.4,46.43,240150.0,36.4501,36.4501,36.4031,36.4266,240150.0
2017-10-17 11:40:00,46.43,46.45,46.41,46.43,117075.0,36.4266,36.4423,36.4109,36.4266,117075.0
2017-10-17 11:50:00,46.43,46.43,46.4,46.4,81812.0,36.4266,36.4266,36.4031,36.4031,81812.0
2017-10-17 12:00:00,46.4,46.4,46.37,46.38,79251.0,36.4031,36.4031,36.3795,36.3874,79251.0
2017-10-17 12:10:00,46.39,46.39,46.36,46.39,81311.0,36.3952,36.3952,36.3717,36.3952,81311.0
2017-10-17 12:20:00,46.39,46.39,46.35,46.39,102844.0,36.3952,36.3952,36.3638,36.3952,102844.0
2017-10-17 12:30:00,46.39,46.41,46.38,46.39,47347.0,36.3952,36.4109,36.3874,36.3952,47347.0
2017-10-17 12:40:00,46.39,46.4,46.38,46.39,31136.0,36.3952,36.4031,36.3874,36.3952,31136.0
2017-10-17 12:50:00,46.38,46.4,46.36,46.4,77560.0,36.3874,36.4031,36.3717,36.4031,77560.0
2017-10-17 13:00:00,46.4,46.41,46.37,46.38,58855.0,36.4031,36.4109,36.3795,36.3874,58855.0
2017-10-17 13:10:00,46.37,46.4,46.37,46.38,66918.0,36.3795,36.4031,36.3795,36.3874,66918.0
2017-10-17 13:20:00,46.38,46.38,46.34,46.34,53730.0,36.3874,36.3874,36.356,36.356,53730.0
2017-10-17 13:30:00,46.34,46.37,46.34,46.36,77010.0,36.356,36.3795,36.356,36.3717,77010.0
2017-10-17 13:40:00,46.35,46.38,46.33,46.38,68301.0,36.3638,36.3874,36.3481,36.3874,68301.0
2017-10-17 13:50:00,46.38,46.41,46.37,46.41,54554.0,36.3874,36.4109,36.3795,36.4109,54554.0
2017-10-17 14:00:00,46.41,46.41,46.35,46.36,129307.0,36.4109,36.4109,36.3638,36.3717,129307.0
2017-10-17 14:10:00,46.35,46.36,46.33,46.34,72051.0,36.3638,36.3717,36.3481,36.356,72051.0
2017-10-17 14:20:00,46.35,46.36,46.34,46.35,50045.0,36.3638,36.3717,36.356,36.3638,50045.0
2017-10-17 14:30:00,46.36,46.4,46.35,46.4,117732.0,36.3717,36.4031,36.3638,36.4031,117732.0
2017-10-17 14:40:00,46.4,46.42,46.39,46.42,114161.0,36.4031,36.4188,36.3952,36.4188,114161.0
2017-10-17 14:50:00,46.41,46.43,46.39,46.42,136843.0,36.4109,36.4266,36.3952,36.4188,136843.0
2017-10-17 15:00:00,46.43,46.46,46.42,46.46,102764.0,36.4266,36.4501,36.4188,36.4501,102764.0
2017-10-17 15:10:00,46.46,46.46,46.42,46.44,130036.0,36.4501,36.4501,36.4188,36.4345,130036.0
2017-10-17 15:20:00,46.44,46.48,46.43,46.47,180716.0,36.4345,36.4658,36.4266,36.458,180716.0
2017-10-17 15:30:00,46.47,46.48,46.44,46.47,183572.0,36.458,36.4658,36.4345,36.458,183572.0
2017-10-17 15:40:00,46.47,46.49,46.45,46.48,291078.0,36.458,36.4737,36.4423,36.4658,291078.0
2017-10-17 15:50:00,46.48,46.52,46.48,46.51,690099.0,36.4658,36.4972,36.4658,36.4894,690099.0
2017-10-18 09:30:00,46.41,46.5,46.36,46.37,484012.0,36.4109,36.4815,36.3717,36.3795,484012.0
2017-10-18 09:40:00,46.37,46.37,46.31,46.36,117492.0,36.3795,36.3795,36.3325,36.3717,117492.0
2017-10-18 09:50:00,46.35,46.37,46.33,46.33,69536.0,36.3638,36.3795,36.3481,36.3481,69536.0
2017-10-18 10:00:00,46.34,46.39,46.31,46.36,119983.0,36.356,36.3952,36.3325,36.3717,119983.0
2017-10-18 10:10:00,46.36,46.41,46.35,46.35,131556.0,36.3717,36.4109,36.3638,36.3638,131556.0
2017-10-18 10:20:00,46.35,46.37,46.24,46.25,207161.0,36.3638,36.3795,36.2775,36.2854,207161.0
2017-10-18 10:30:00,46.25,46.31,46.24,46.3,142018.0,36.2854,36.3325,36.2775,36.3246,142018.0
2017-10-18 10:40:00,46.3,46.35,46.29,46.34,112600.0,36.3246,36.3638,36.3168,36.356,112600.0
2017-10-18 10:50:00,46.34,46.38,46.34,46.38,57289.0,36.356,36.3874,36.356,36.3874,57289.0
2017-10-18 11:00:00,46.37,46.38,46.36,46.37,55841.0,36.3795,36.3874,36.3717,36.3795,55841.0
2017-10-18 11:10:00,46.37,46.44,46.36,46.43,104777.0,36.3795,36.4345,36.3717,36.4266,104777.0
2017-10-18 11:20:00,46.43,46.44,46.41,46.43,80824.0,36.4266,36.4345,36.4109,36.4266,80824.0
2017-10-18 11:30:00,46.43,46.45,46.41,46.45,63702.0,36.4266,36.4423,36.4109,36.4423,63702.0
2017-10-18 11:40:00,46.45,46.47,46.44,46.47,35707.0,36.4423,36.458,36.4345,36.458,35707.0
2017-10-18 11:50:00,46.47,46.49,46.46,46.47,53518.0,36.458,36.4737,36.4501,36.458,53518.0
2017-10-18 12:00:00,46.46,46.47,46.43,46.44,61404.0,36.4501,36.458,36.4266,36.4345,61404.0
2017-10-18 12:10:00,46.44,46.44,46.42,46.44,78510.0,36.4345,36.4345,36.4188,36.4345,78510.0
2017-10-18 12:20:00,46.44,46.46,46.43,46.46,33620.0,36.4345,36.4501,36.4266,36.4501,33620.0
2017-10-18 12:30:00,46.45,46.49,46.45,46.47,57770.0,36.4423,36.4737,36.4423,36.458,57770.0
2017-10-18 12:40:00,46.48,46.48,46.44,46.46,51207.0,36.4658,36.4658,36.4345,36.4501,51207.0
2017-10-18 12:50:00,46.47,46.47,46.44,46.45,52481.0,36.458,36.458,36.4345,36.4423,52481.0
2017-10-18 13:00:00,46.44,46.46,46.43,46.44,68255.0,36.4345,36.4501,36.4266,36.4345,68255.0
2017-10-18 13:10:00,46.43,46.46,46.42,46.45,83199.0,36.4266,36.4501,36.4188,36.4423,83199.0
2017-10-18 13:20:00,46.46,46.49,46.45,46.47,48547.0,36.4501,36.4737,36.4423,36.458,48547.0
2017-10-18 13:30:00,46.48,46.49,46.46,46.47,39691.0,36.4658,36.4737,36.4501,36.458,39691.0
2017-10-18 13:40:00,46.47,46.49,46.46,46.48,58773.0,36.458,36.4737,36.4501,36.4658,58773.0
2017-10-18 13:50:00,46.48,46.5,46.48,46.48,40088.0,36.4658,36.4815,36.4658,36.4658,40088.0
2017-10-18 14:00:00,46.48,46.49,46.45,46.46,74799.0,36.4658,36.4737,36.4423,36.4501,74799.0
2017-10-18 14:10:00,46.46,46.52,46.45,46.49,84669.0,36.4501,36.4972,36.4423,36.4737,84669.0
2017-10-18 14:20:00,46.49,46.51,46.48,46.49,62004.0,36.4737,36.4894,36.4658,36.4737,62004.0
2017-10-18 14:30:00,46.5,46.52,46.49,46.5,61446.0,36.4815,36.4972,36.4737,36.4815,61446.0
2017-10-18 14:40:00,46.5,46.51,46.46,46.49,79882.0,36.4815,36.4894,36.4501,36.4737,79882.0
2017-10-18 14:50:00,46.49,46.49,46.46,46.46,76834.0,36.4737,36.4737,36.4501,36.4501,76834.0
2017-10-18 15:00:00,46.46,46.49,46.46,46.49,89123.0,36.4501,36.4737,36.4501,36.4737,89123.0
2017-10-18 15:10:00,46.49,46.53,46.48,46.52,85278.0,36.4737,36.5051,36.4658,36.4972,85278.0
2017-10-18 15:20:00,46.52,46.54,46.5,46.51,89915.0,36.4972,36.5129,36.4815,36.4894,89915.0
2017-10-18 15:30:00,46.51,46.53,46.49,46.5,154762.0,36.4894,36.5051,36.4737,36.4815,154762.0
2017-10-18 15:40:00,46.5,46.5,46.43,46.44,193730.0,36.4815,36.4815,36.4266,36.4345,193730.0
2017-10-18 15:50:00,46.44,46.46,46.39,46.41,627898.0,36.4345,36.4501,36.3952,36.4109,627898.0
2017-10-19 09:30:00,46.37,46.59,46.32,46.54,423397.0,36.3795,36.5521,36.3403,36.5129,423397.0
2017-10-19 09:40:00,46.54,46.54,46.41,46.45,211740.0,36.5129,36.5129,36.4109,36.4423,211740.0
2017-10-19 09:50:00,46.45,46.51,46.34,46.36,379532.0,36.4423,36.4894,36.356,36.3717,379532.0
2017-10-19 10:00:00,46.35,46.42,46.33,46.4,132166.0,36.3638,36.4188,36.3481,36.4031,132166.0
2017-10-19 10:10:00,46.4,46.5,46.39,46.5,154997.0,36.4031,36.4815,36.3952,36.4815,154997.0
2017-10-19 10:20:00,46.5,46.57,46.49,46.56,82663.0,36.4815,36.5364,36.4737,36.5286,82663.0
2017-10-19 10:30:00,46.55,46.57,46.51,46.54,103053.0,36.5208,36.5364,36.4894,36.5129,103053.0
2017-10-19 10:40:00,46.54,46.55,46.36,46.47,238061.0,36.5129,36.5208,36.3717,36.458,238061.0
2017-10-19 10:50:00,46.47,46.55,46.47,46.54,142223.0,36.458,36.5208,36.458,36.5129,142223.0
2017-10-19 11:00:00,46.54,46.55,46.51,46.53,110946.0,36.5129,36.5208,36.4894,36.5051,110946.0
2017-10-19 11:10:00,46.53,46.61,46.53,46.6,143078.0,36.5051,36.5678,36.5051,36.56,143078.0
2017-10-19 11:20:00,46.6,46.65,46.56,46.63,164435.0,36.56,36.5992,36.5286,36.5835,164435.0
2017-10-19 11:30:00,46.64,46.66,46.6,46.64,237259.0,36.5914,36.6071,36.56,36.5914,237259.0
2017-10-19 11:40:00,46.64,46.68,46.62,46.68,94074.0,36.5914,36.6227,36.5757,36.6227,94074.0
2017-10-19 11:50:00,46.68,46.71,46.66,46.7,98904.0,36.6227,36.6463,36.6071,36.6384,98904.0
2017-10-19 12:00:00,46.71,46.71,46.67,46.68,130675.0,36.6463,36.6463,36.6149,36.6227,130675.0
2017-10-19 12:10:00,46.68,46.71,46.65,46.69,95262.0,36.6227,36.6463,36.5992,36.6306,95262.0
2017-10-19 12:20:00,46.69,46.79,46.69,46.78,232936.0,36.6306,36.709,36.6306,36.7012,232936.0
2017-10-19 12:30:00,46.79,46.79,46.68,46.68,162702.0,36.709,36.709,36.6227,36.6227,162702.0
2017-10-19 12:40:00,46.68,46.76,46.68,46.76,58157.0,36.6227,36.6855,36.6227,36.6855,58157.0
2017-10-19 12:50:00,46.76,46.76,46.69,46.72,105503.0,36.6855,36.6855,36.6306,36.6541,105503.0
2017-10-19 13:00:00,46.72,46.72,46.67,46.7,69620.0,36.6541,36.6541,36.6149,36.6384,69620.0
2017-10-19 13:10:00,46.7,46.71,46.68,46.69,69843.0,36.6384,36.6463,36.6227,36.6306,69843.0
2017-10-19 13:20:00,46.68,46.7,46.67,46.7,81156.0,36.6227,36.6384,36.6149,36.6384,81156.0
2017-10-19 13:30:00,46.7,46.71,46.67,46.68,56620.0,36.6384,36.6463,36.6149,36.6227,56620.0
2017-10-19 13:40:00,46.67,46.7,46.67,46.7,76349.0,36.6149,36.6384,36.6149,36.6384,76349.0
2017-10-19 13:50:00,46.7,46.7,46.64,46.64,78150.0,36.6384,36.6384,36.5914,36.5914,78150.0
2017-10-19 14:00:00,46.65,46.66,46.62,46.63,87821.0,36.5992,36.6071,36.5757,36.5835,87821.0
2017-10-19 14:10:00,46.63,46.64,46.58,46.59,114060.0,36.5835,36.5914,36.5443,36.5521,114060.0
2017-10-19 14:20:00,46.59,46.62,46.59,46.6,74780.0,36.5521,36.5757,36.5521,36.56,74780.0
2017-10-19 14:30:00,46.6,46.62,46.58,46.6,125338.0,36.56,36.5757,36.5443,36.56,125338.0
2017-10-19 14:40:00,46.59,46.61,46.58,46.59,74978.0,36.5521,36.5678,36.5443,36.5521,74978.0
2017-10-19 14:50:00,46.58,46.62,46.58,46.59,86331.0,36.5443,36.5757,36.5443,36.5521,86331.0
2017-10-19 15:00:00,46.59,46.6,46.59,46.59,51242.0,36.5521,36.56,36.5521,36.5521,51242.0
2017-10-19 15:10:00,46.59,46.61,46.59,46.61,58744.0,36.5521,36.5678,36.5521,36.5678,58744.0
2017-10-19 15:20:00,46.6,46.62,46.56,46.56,137986.0,36.56,36.5757,36.5286,36.5286,137986.0
2017-10-19 15:30:00,46.57,46.58,46.55,46.55,132415.0,36.5364,36.5443,36.5208,36.5208,132415.0
2017-10-19 15:40:00,46.55,46.57,46.53,46.55,180509.0,36.5208,36.5364,36.5051,36.5208,180509.0
2017-10-19 15:50:00,46.56,46.6,46.55,46.6,604565.0,36.5286,36.56,36.5208,36.56,604565.0
2017-10-20 09:30:00,46.58,46.59,46.39,46.4,878606.0,36.5443,36.5521,36.3952,36.4031,878606.0
2017-10-20 09:40:00,46.41,46.53,46.4,46.5,139370.0,36.4109,36.5051,36.4031,36.4815,139370.0
2017-10-20 09:50:00,46.51,46.52,46.39,46.41,171958.0,36.4894,36.4972,36.3952,36.4109,171958.0
2017-10-20 10:00:00,46.41,46.52,46.4,46.48,164116.0,36.4109,36.4972,36.4031,36.4658,164116.0
2017-10-20 10:10:00,46.47,46.51,46.45,46.51,145068.0,36.458,36.4894,36.4423,36.4894,145068.0
2017-10-20 10:20:00,46.51,46.54,46.45,46.46,136949.0,36.4894,36.5129,36.4423,36.4501,136949.0
2017-10-20 10:30:00,46.46,46.5,46.44,46.47,157753.0,36.4501,36.4815,36.4345,36.458,157753.0
2017-10-20 10:40:00,46.46,46.48,46.42,46.45,108071.0,36.4501,36.4658,36.4188,36.4423,108071.0
2017-10-20 10:50:00,46.44,46.46,46.41,46.41,133447.0,36.4345,36.4501,36.4109,36.4109,133447.0
2017-10-20 11:00:00,46.41,46.43,46.41,46.43,112533.0,36.4109,36.4266,36.4109,36.4266,112533.0
2017-10-20 11:10:00,46.43,46.45,46.42,46.44,107856.0,36.4266,36.4423,36.4188,36.4345,107856.0
2017-10-20 11:20:00,46.43,46.45,46.42,46.45,102332.0,36.4266,36.4423,36.4188,36.4423,102332.0
2017-10-20 11:30:00,46.45,46.47,46.44,46.46,76016.0,36.4423,36.458,36.4345,36.4501,76016.0
2017-10-20 11:40:00,46.46,46.48,46.45,46.48,91969.0,36.4501,36.4658,36.4423,36.4658,91969.0
2017-10-20 11:50:00,46.47,46.5,46.46,46.49,88244.0,36.458,36.4815,36.4501,36.4737,88244.0
2017-10-20 12:00:00,46.5,46.5,46.45,46.48,116341.0,36.4815,36.4815,36.4423,36.4658,116341.0
2017-10-20 12:10:00,46.48,46.5,46.47,46.48,81239.0,36.4658,36.4815,36.458,36.4658,81239.0
2017-10-20 12:20:00,46.48,46.48,46.42,46.43,84248.0,36.4658,36.4658,36.4188,36.4266,84248.0
2017-10-20 12:30:00,46.43,46.44,46.41,46.43,156281.0,36.4266,36.4345,36.4109,36.4266,156281.0
2017-10-20 12:40:00,46.44,46.44,46.43,46.44,58784.0,36.4345,36.4345,36.4266,36.4345,58784.0
2017-10-20 12:50:00,46.43,46.47,46.43,46.46,75444.0,36.4266,36.458,36.4266,36.4501,75444.0
2017-10-20 13:00:00,46.46,46.48,46.44,46.45,100847.0,36.4501,36.4658,36.4345,36.4423,100847.0
2017-10-20 13:10:00,46.45,46.48,46.44,46.48,66394.0,36.4423,36.4658,36.4345,36.4658,66394.0
2017-10-20 13:20:00,46.47,46.5,46.47,46.48,53588.0,36.458,36.4815,36.458,36.4658,53588.0
2017-10-20 13:30:00,46.48,46.48,46.46,46.47,51380.0,36.4658,36.4658,36.4501,36.458,51380.0
2017-10-20 13:40:00,46.48,46.49,46.45,46.46,66015.0,36.4658,36.4737,36.4423,36.4501,66015.0
2017-10-20 13:50:00,46.45,46.48,46.44,46.46,80790.0,36.4423,36.4658,36.4345,36.4501,80790.0
2017-10-20 14:00:00,46.47,46.48,46.45,46.48,65884.0,36.458,36.4658,36.4423,36.4658,65884.0
2017-10-20 14:10:00,46.48,46.49,46.41,46.42,138554.0,36.4658,36.4737,36.4109,36.4188,138554.0
2017-10-20 14:20:00,46.43,46.47,46.42,46.47,81942.0,36.4266,36.458,36.4188,36.458,81942.0
2017-10-20 14:30:00,46.47,46.52,46.46,46.49,135037.0,36.458,36.4972,36.4501,36.4737,135037.0
2017-10-20 14:40:00,46.5,46.52,46.46,46.46,131176.0,36.4815,36.4972,36.4501,36.4501,131176.0
2017-10-20 14:50:00,46.47,46.48,46.46,46.48,53754.0,36.458,36.4658,36.4501,36.4658,53754.0
2017-10-20 15:00:00,46.48,46.49,46.44,46.45,143864.0,36.4658,36.4737,36.4345,36.4423,143864.0
2017-10-20 15:10:00,46.45,46.48,46.44,46.44,97658.0,36.4423,36.4658,36.4345,36.4345,97658.0
2017-10-20 15:20:00,46.44,46.45,46.36,46.36,215198.0,36.4345,36.4423,36.3717,36.3717,215198.0
2017-10-20 15:30:00,46.37,46.39,46.36,46.36,360329.0,36.3795,36.3952,36.3717,36.3717,360329.0
2017-10-20 15:40:00,46.37,46.37,46.31,46.33,382121.0,36.3795,36.3795,36.3325,36.3481,382121.0
2017-10-20 15:50:00,46.33,46.38,46.28,46.37,902858.0,36.3481,36.3874,36.3089,36.3795,902858.0
2017-10-23 09:30:00,46.38,46.54,46.35,46.52,552836.0,36.3874,36.5129,36.3638,36.4972,552836.0
2017-10-23 09:40:00,46.52,46.6,46.5,46.59,76513.0,36.4972,36.56,36.4815,36.5521,76513.0
2017-10-23 09:50:00,46.6,46.65,46.54,46.56,152208.0,36.56,36.5992,36.5129,36.5286,152208.0
2017-10-23 10:00:00,46.55,46.59,46.51,46.56,110319.0,36.5208,36.5521,36.4894,36.5286,110319.0
2017-10-23 10:10:00,46.57,46.58,46.53,46.55,114926.0,36.5364,36.5443,36.5051,36.5208,114926.0
2017-10-23 10:20:00,46.54,46.55,46.5,46.51,51740.0,36.5129,36.5208,36.4815,36.4894,51740.0
2017-10-23 10:30:00,46.52,46.54,46.51,46.53,153499.0,36.4972,36.5129,36.4894,36.5051,153499.0
2017-10-23 10:40:00,46.53,46.54,46.52,46.53,49258.0,36.5051,36.5129,36.4972,36.5051,49258.0
2017-10-23 10:50:00,46.54,46.54,46.52,46.54,56373.0,36.5129,36.5129,36.4972,36.5129,56373.0
2017-10-23 11:00:00,46.54,46.54,46.47,46.47,97797.0,36.5129,36.5129,36.458,36.458,97797.0
2017-10-23 11:10:00,46.48,46.48,46.41,46.44,101188.0,36.4658,36.4658,36.4109,36.4345,101188.0
2017-10-23 11:20:00,46.45,46.47,46.44,46.44,49685.0,36.4423,36.458,36.4345,36.4345,49685.0
2017-10-23 11:30:00,46.44,46.45,46.41,46.41,78290.0,36.4345,36.4423,36.4109,36.4109,78290.0
2017-10-23 11:40:00,46.41,46.42,46.37,46.39,74490.0,36.4109,36.4188,36.3795,36.3952,74490.0
2017-10-23 11:50:00,46.39,46.4,46.37,46.38,60669.0,36.3952,36.4031,36.3795,36.3874,60669.0
2017-10-23 12:00:00,46.39,46.39,46.34,46.34,86674.0,36.3952,36.3952,36.356,36.356,86674.0
2017-10-23 12:10:00,46.34,46.39,46.34,46.39,55887.0,36.356,36.3952,36.356,36.3952,55887.0
2017-10-23 12:20:00,46.39,46.4,46.35,46.35,77792.0,36.3952,36.4031,36.3638,36.3638,77792.0
2017-10-23 12:30:00,46.34,46.37,46.34,46.37,54796.0,36.356,36.3795,36.356,36.3795,54796.0
2017-10-23 12:40:00,46.37,46.38,46.35,46.37,99178.0,36.3795,36.3874,36.3638,36.3795,99178.0
2017-10-23 12:50:00,46.37,46.37,46.36,46.37,34472.0,36.3795,36.3795,36.3717,36.3795,34472.0
2017-10-23 13:00:00,46.36,46.37,46.32,46.34,199912.0,36.3717,36.3795,36.3403,36.356,199912.0
2017-10-23 13:10:00,46.34,46.36,46.33,46.36,140921.0,36.356,36.3717,36.3481,36.3717,140921.0
2017-10-23 13:20:00,46.36,46.38,46.35,46.37,89682.0,36.3717,36.3874,36.3638,36.3795,89682.0
2017-10-23 13:30:00,46.37,46.37,46.33,46.37,104636.0,36.3795,36.3795,36.3481,36.3795,104636.0
2017-10-23 13:40:00,46.37,46.4,46.35,46.4,68628.0,36.3795,36.4031,36.3638,36.4031,68628.0
2017-10-23 13:50:00,46.39,46.4,46.34,46.34,185937.0,36.3952,36.4031,36.356,36.356,185937.0
2017-10-23 14:00:00,46.34,46.36,46.3,46.32,205174.0,36.356,36.3717,36.3246,36.3403,205174.0
2017-10-23 14:10:00,46.32,46.32,46.27,46.27,102745.0,36.3403,36.3403,36.3011,36.3011,102745.0
2017-10-23 14:20:00,46.27,46.29,46.23,46.29,120956.0,36.3011,36.3168,36.2697,36.3168,120956.0
2017-10-23 14:30:00,46.29,46.3,46.26,46.26,105618.0,36.3168,36.3246,36.2932,36.2932,105618.0
2017-10-23 14:40:00,46.26,46.29,46.25,46.29,71681.0,36.2932,36.3168,36.2854,36.3168,71681.0
2017-10-23 14:50:00,46.29,46.33,46.27,46.33,63207.0,36.3168,36.3481,36.3011,36.3481,63207.0
2017-10-23 15:00:00,46.33,46.35,46.31,46.34,91695.0,36.3481,36.3638,36.3325,36.356,91695.0
2017-10-23 15:10:00,46.35,46.36,46.32,46.33,89242.0,36.3638,36.3717,36.3403,36.3481,89242.0
2017-10-23 15:20:00,46.32,46.34,46.32,46.34,106989.0,36.3403,36.356,36.3403,36.356,106989.0
2017-10-23 15:30:00,46.33,46.35,46.3,46.33,182217.0,36.3481,36.3638,36.3246,36.3481,182217.0
2017-10-23 15:40:00,46.33,46.36,46.31,46.34,223033.0,36.3481,36.3717,36.3325,36.356,223033.0
2017-10-23 15:50:00,46.34,46.36,46.31,46.33,737774.0,36.356,36.3717,36.3325,36.3481,737774.0
2017-10-24 09:30:00,46.26,46.29,46.16,46.19,349473.0,36.2932,36.3168,36.2148,36.2383,349473.0
2017-10-24 09:40:00,46.2,46.2,46.05,46.11,195907.0,36.2462,36.2462,36.1285,36.1755,195907.0
2017-10-24 09:50:00,46.1,46.15,46.0,46.02,173926.0,36.1677,36.2069,36.0892,36.1049,173926.0
2017-10-24 10:00:00,46.02,46.08,46.02,46.05,145763.0,36.1049,36.152,36.1049,36.1285,145763.0
2017-10-24 10:10:00,46.06,46.06,45.95,45.97,223927.0,36.1363,36.1363,36.05,36.0657,223927.0
2017-10-24 10:20:00,45.96,46.02,45.96,45.98,352719.0,36.0579,36.1049,36.0579,36.0736,352719.0
2017-10-24 10:30:00,45.99,46.05,45.97,46.04,262739.0,36.0814,36.1285,36.0657,36.1206,262739.0
2017-10-24 10:40:00,46.05,46.05,45.97,46.01,223341.0,36.1285,36.1285,36.0657,36.0971,223341.0
2017-10-24 10:50:00,46.02,46.04,46.0,46.03,155926.0,36.1049,36.1206,36.0892,36.1128,155926.0
2017-10-24 11:00:00,46.03,46.09,46.02,46.04,175248.0,36.1128,36.1599,36.1049,36.1206,175248.0
2017-10-24 11:10:00,46.04,46.1,46.03,46.09,147500.0,36.1206,36.1677,36.1128,36.1599,147500.0
2017-10-24 11:20:00,46.09,46.12,46.06,46.11,156249.0,36.1599,36.1834,36.1363,36.1755,156249.0
2017-10-24 11:30:00,46.11,46.11,46.05,46.07,99723.0,36.1755,36.1755,36.1285,36.1442,99723.0
2017-10-24 11:40:00,46.08,46.08,46.03,46.05,131516.0,36.152,36.152,36.1128,36.1285,131516.0
2017-10-24 11:50:00,46.05,46.13,46.05,46.1,139450.0,36.1285,36.1912,36.1285,36.1677,139450.0
2017-10-24 12:00:00,46.1,46.15,46.1,46.15,150852.0,36.1677,36.2069,36.1677,36.2069,150852.0
2017-10-24 12:10:00,46.15,46.17,46.13,46.15,88644.0,36.2069,36.2226,36.1912,36.2069,88644.0
2017-10-24 12:20:00,46.15,46.17,46.14,46.17,79829.0,36.2069,36.2226,36.1991,36.2226,79829.0
2017-10-24 12:30:00,46.16,46.17,46.15,46.16,57017.0,36.2148,36.2226,36.2069,36.2148,57017.0
2017-10-24 12:40:00,46.17,46.17,46.15,46.15,56030.0,36.2226,36.2226,36.2069,36.2069,56030.0
2017-10-24 12:50:00,46.16,46.18,46.13,46.18,131215.0,36.2148,36.2305,36.1912,36.2305,131215.0
2017-10-24 13:00:00,46.18,46.18,46.1,46.1,131351.0,36.2305,36.2305,36.1677,36.1677,131351.0
2017-10-24 13:10:00,46.11,46.11,46.09,46.11,78847.0,36.1755,36.1755,36.1599,36.1755,78847.0
2017-10-24 13:20:00,46.11,46.16,46.1,46.16,189697.0,36.1755,36.2148,36.1677,36.2148,189697.0
2017-10-24 13:30:00,46.16,46.19,46.14,46.16,166149.0,36.2148,36.2383,36.1991,36.2148,166149.0
2017-10-24 13:40:00,46.16,46.19,46.15,46.17,126579.0,36.2148,36.2383,36.2069,36.2226,126579.0
2017-10-24 13:50:00,46.16,46.17,46.09,46.15,205826.0,36.2148,36.2226,36.1599,36.2069,205826.0
2017-10-24 14:00:00,46.15,46.17,46.12,46.15,121009.0,36.2069,36.2226,36.1834,36.2069,121009.0
2017-10-24 14:10:00,46.15,46.2,46.14,46.15,228588.0,36.2069,36.2462,36.1991,36.2069,228588.0
2017-10-24 14:20:00,46.16,46.19,46.13,46.13,156000.0,36.2148,36.2383,36.1912,36.1912,156000.0
2017-10-24 14:30:00,46.13,46.14,46.1,46.11,331691.0,36.1912,36.1991,36.1677,36.1755,331691.0
2017-10-24 14:40:00,46.11,46.14,46.1,46.13,120878.0,36.1755,36.1991,36.1677,36.1912,120878.0
2017-10-24 14:50:00,46.14,46.14,46.08,46.12,222742.0,36.1991,36.1991,36.152,36.1834,222742.0
2017-10-24 15:00:00,46.12,46.15,46.08,46.08,224926.0,36.1834,36.2069,36.152,36.152,224926.0
2017-10-24 15:10:00,46.09,46.09,46.06,46.09,149956.0,36.1599,36.1599,36.1363,36.1599,149956.0
2017-10-24 15:20:00,46.08,46.11,46.0,46.01,236371.0,36.152,36.1755,36.0892,36.0971,236371.0
2017-10-24 15:30:00,46.01,46.12,46.01,46.09,354103.0,36.0971,36.1834,36.0971,36.1599,354103.0
2017-10-24 15:40:00,46.09,46.12,46.07,46.12,285131.0,36.1599,36.1834,36.1442,36.1834,285131.0
2017-10-24 15:50:00,46.12,46.2,46.09,46.18,990897.0,36.1834,36.2462,36.1599,36.2305,990897.0
2017-10-25 09:30:00,46.37,46.76,46.28,46.4,829869.0,36.3795,36.6855,36.3089,36.4031,829869.0
2017-10-25 09:40:00,46.4,46.46,46.08,46.09,363596.0,36.4031,36.4501,36.152,36.1599,363596.0
2017-10-25 09:50:00,46.08,46.12,45.97,46.09,276632.0,36.152,36.1834,36.0657,36.1599,276632.0
2017-10-25 10:00:00,46.09,46.21,46.02,46.11,358154.0,36.1599,36.254,36.1049,36.1755,358154.0
2017-10-25 10:10:00,46.11,46.12,45.99,46.05,216208.0,36.1755,36.1834,36.0814,36.1285,216208.0
2017-10-25 10:20:00,46.05,46.11,46.02,46.05,181503.0,36.1285,36.1755,36.1049,36.1285,181503.0
2017-10-25 10:30:00,46.06,46.08,45.99,46.01,186588.0,36.1363,36.152,36.0814,36.0971,186588.0
2017-10-25 10:40:00,46.02,46.04,45.97,45.98,227921.0,36.1049,36.1206,36.0657,36.0736,227921.0
2017-10-25 10:50:00,45.98,46.07,45.98,45.99,169396.0,36.0736,36.1442,36.0736,36.0814,169396.0
2017-10-25 11:00:00,45.99,46.04,45.97,45.99,232117.0,36.0814,36.1206,36.0657,36.0814,232117.0
2017-10-25 11:10:00,45.99,46.05,45.98,46.05,294207.0,36.0814,36.1285,36.0736,36.1285,294207.0
2017-10-25 11:20:00,46.04,46.16,46.0,46.07,281807.0,36.1206,36.2148,36.0892,36.1442,281807.0
2017-10-25 11:30:00,46.07,46.11,46.03,46.11,204435.0,36.1442,36.1755,36.1128,36.1755,204435.0
2017-10-25 11:40:00,46.11,46.12,46.08,46.12,151820.0,36.1755,36.1834,36.152,36.1834,151820.0
2017-10-25 11:50:00,46.12,46.17,46.08,46.16,295894.0,36.1834,36.2226,36.152,36.2148,295894.0
2017-10-25 12:00:00,46.16,46.31,46.14,46.27,208482.0,36.2148,36.3325,36.1991,36.3011,208482.0
2017-10-25 12:10:00,46.26,46.33,46.23,46.29,266451.0,36.2932,36.3481,36.2697,36.3168,266451.0
2017-10-25 12:20:00,46.29,46.32,46.23,46.23,172395.0,36.3168,36.3403,36.2697,36.2697,172395.0
2017-10-25 12:30:00,46.23,46.27,46.15,46.16,126453.0,36.2697,36.3011,36.2069,36.2148,126453.0
2017-10-25 12:40:00,46.16,46.17,46.05,46.07,95010.0,36.2148,36.2226,36.1285,36.1442,95010.0
2017-10-25 12:50:00,46.07,46.16,46.07,46.14,117036.0,36.1442,36.2148,36.1442,36.1991,117036.0
2017-10-25 13:00:00,46.14,46.15,46.1,46.13,116243.0,36.1991,36.2069,36.1677,36.1912,116243.0
2017-10-25 13:10:00,46.13,46.18,46.09,46.11,97591.0,36.1912,36.2305,36.1599,36.1755,97591.0
2017-10-25 13:20:00,46.11,46.16,46.08,46.08,132508.0,36.1755,36.2148,36.152,36.152,132508.0
2017-10-25 13:30:00,46.09,46.12,45.97,45.98,116710.0,36.1599,36.1834,36.0657,36.0736,116710.0
2017-10-25 13:40:00,45.98,46.03,45.93,46.03,132813.0,36.0736,36.1128,36.0343,36.1128,132813.0
2017-10-25 13:50:00,46.03,46.05,45.99,46.05,116509.0,36.1128,36.1285,36.0814,36.1285,116509.0
2017-10-25 14:00:00,46.05,46.14,46.04,46.13,90303.0,36.1285,36.1991,36.1206,36.1912,90303.0
2017-10-25 14:10:00,46.13,46.14,46.06,46.08,165381.0,36.1912,36.1991,36.1363,36.152,165381.0
2017-10-25 14:20:00,46.08,46.1,46.02,46.03,146190.0,36.152,36.1677,36.1049,36.1128,146190.0
2017-10-25 14:30:00,46.04,46.07,45.98,46.0,193256.0,36.1206,36.1442,36.0736,36.0892,193256.0
2017-10-25 14:40:00,46.0,46.06,46.0,46.04,82706.0,36.0892,36.1363,36.0892,36.1206,82706.0
2017-10-25 14:50:00,46.05,46.07,45.99,46.07,197817.0,36.1285,36.1442,36.0814,36.1442,197817.0
2017-10-25 15:00:00,46.07,46.13,46.03,46.09,190329.0,36.1442,36.1912,36.1128,36.1599,190329.0
2017-10-25 15:10:00,46.1,46.12,46.07,46.07,175799.0,36.1677,36.1834,36.1442,36.1442,175799.0
2017-10-25 15:20:00,46.08,46.14,46.07,46.1,207098.0,36.152,36.1991,36.1442,36.1677,207098.0
2017-10-25 15:30:00,46.1,46.12,46.07,46.12,249230.0,36.1677,36.1834,36.1442,36.1834,249230.0
2017-10-25 15:40:00,46.11,46.13,45.99,45.99,359469.0,36.1755,36.1912,36.0814,36.0814,359469.0
2017-10-25 15:50:00,46.0,46.1,45.99,46.05,811535.0,36.0892,36.1677,36.0814,36.1285,811535.0
2017-10-26 09:30:00,46.32,46.68,46.32,46.63,648020.0,36.3403,36.6227,36.3403,36.5835,648020.0
2017-10-26 09:40:00,46.63,46.75,46.58,46.67,376299.0,36.5835,36.6777,36.5443,36.6149,376299.0
2017-10-26 09:50:00,46.67,46.69,46.48,46.61,278524.0,36.6149,36.6306,36.4658,36.5678,278524.0
2017-10-26 10:00:00,46.61,46.65,46.57,46.63,270108.0,36.5678,36.5992,36.5364,36.5835,270108.0
2017-10-26 10:10:00,46.63,46.65,46.5,46.52,369694.0,36.5835,36.5992,36.4815,36.4972,369694.0
2017-10-26 10:20:00,46.51,46.52,46.44,46.46,349119.0,36.4894,36.4972,36.4345,36.4501,349119.0
2017-10-26 10:30:00,46.46,46.48,46.36,46.39,195177.0,36.4501,36.4658,36.3717,36.3952,195177.0
2017-10-26 10:40:00,46.39,46.41,46.33,46.36,200782.0,36.3952,36.4109,36.3481,36.3717,200782.0
2017-10-26 10:50:00,46.36,46.4,46.34,46.37,171437.0,36.3717,36.4031,36.356,36.3795,171437.0
2017-10-26 11:00:00,46.38,46.39,46.3,46.32,244250.0,36.3874,36.3952,36.3246,36.3403,244250.0
2017-10-26 11:10:00,46.32,46.34,46.26,46.3,249219.0,36.3403,36.356,36.2932,36.3246,249219.0
2017-10-26 11:20:00,46.3,46.41,46.29,46.41,347793.0,36.3246,36.4109,36.3168,36.4109,347793.0
2017-10-26 11:30:00,46.41,46.5,46.4,46.48,235346.0,36.4109,36.4815,36.4031,36.4658,235346.0
2017-10-26 11:40:00,46.48,46.48,46.45,46.47,95701.0,36.4658,36.4658,36.4423,36.458,95701.0
2017-10-26 11:50:00,46.48,46.48,46.44,46.46,115093.0,36.4658,36.4658,36.4345,36.4501,115093.0
2017-10-26 12:00:00,46.46,46.48,46.45,46.47,141690.0,36.4501,36.4658,36.4423,36.458,141690.0
2017-10-26 12:10:00,46.47,46.55,46.46,46.55,188150.0,36.458,36.5208,36.4501,36.5208,188150.0
2017-10-26 12:20:00,46.55,46.55,46.51,46.53,171859.0,36.5208,36.5208,36.4894,36.5051,171859.0
2017-10-26 12:30:00,46.53,46.53,46.4,46.41,130073.0,36.5051,36.5051,36.4031,36.4109,130073.0
2017-10-26 12:40:00,46.41,46.45,46.4,46.43,141646.0,36.4109,36.4423,36.4031,36.4266,141646.0
2017-10-26 12:50:00,46.43,46.46,46.42,46.46,117081.0,36.4266,36.4501,36.4188,36.4501,117081.0
2017-10-26 13:00:00,46.46,46.46,46.42,46.45,114569.0,36.4501,36.4501,36.4188,36.4423,114569.0
2017-10-26 13:10:00,46.45,46.52,46.43,46.5,156273.0,36.4423,36.4972,36.4266,36.4815,156273.0
2017-10-26 13:20:00,46.51,46.51,46.48,46.49,99822.0,36.4894,36.4894,36.4658,36.4737,99822.0
2017-10-26 13:30:00,46.5,46.5,46.47,46.48,138889.0,36.4815,36.4815,36.458,36.4658,138889.0
2017-10-26 13:40:00,46.48,46.48,46.41,46.43,207157.0,36.4658,36.4658,36.4109,36.4266,207157.0
2017-10-26 13:50:00,46.43,46.43,46.37,46.43,179352.0,36.4266,36.4266,36.3795,36.4266,179352.0
2017-10-26 14:00:00,46.43,46.44,46.35,46.35,143894.0,36.4266,36.4345,36.3638,36.3638,143894.0
2017-10-26 14:10:00,46.35,46.38,46.34,46.36,95425.0,36.3638,36.3874,36.356,36.3717,95425.0
2017-10-26 14:20:00,46.36,46.37,46.34,46.35,73815.0,36.3717,36.3795,36.356,36.3638,73815.0
2017-10-26 14:30:00,46.34,46.37,46.33,46.35,145990.0,36.356,36.3795,36.3481,36.3638,145990.0
2017-10-26 14:40:00,46.34,46.35,46.29,46.3,216099.0,36.356,36.3638,36.3168,36.3246,216099.0
2017-10-26 14:50:00,46.3,46.32,46.28,46.29,285922.0,36.3246,36.3403,36.3089,36.3168,285922.0
2017-10-26 15:00:00,46.28,46.36,46.28,46.34,149067.0,36.3089,36.3717,36.3089,36.356,149067.0
2017-10-26 15:10:00,46.35,46.35,46.3,46.31,137802.0,36.3638,36.3638,36.3246,36.3325,137802.0
2017-10-26 15:20:00,46.3,46.32,46.27,46.3,369304.0,36.3246,36.3403,36.3011,36.3246,369304.0
2017-10-26 15:30:00,46.29,46.32,46.27,46.29,340886.0,36.3168,36.3403,36.3011,36.3168,340886.0
2017-10-26 15:40:00,46.29,46.31,46.26,46.28,314811.0,36.3168,36.3325,36.2932,36.3089,314811.0
2017-10-26 15:50:00,46.28,46.3,46.22,46.23,828761.0,36.3089,36.3246,36.2618,36.2697,828761.0
2017-10-27 09:30:00,46.13,46.19,46.0,46.04,481174.0,36.1912,36.2383,36.0892,36.1206,481174.0
2017-10-27 09:40:00,46.03,46.11,45.91,45.93,297098.0,36.1128,36.1755,36.0186,36.0343,297098.0
2017-10-27 09:50:00,45.93,46.0,45.92,45.99,280053.0,36.0343,36.0892,36.0265,36.0814,280053.0
2017-10-27 10:00:00,45.99,46.25,45.98,46.24,461082.0,36.0814,36.2854,36.0736,36.2775,461082.0
2017-10-27 10:10:00,46.24,46.31,46.22,46.27,303667.0,36.2775,36.3325,36.2618,36.3011,303667.0
2017-10-27 10:20:00,46.27,46.3,46.24,46.26,168728.0,36.3011,36.3246,36.2775,36.2932,168728.0
2017-10-27 10:30:00,46.25,46.28,46.2,46.23,168188.0,36.2854,36.3089,36.2462,36.2697,168188.0
2017-10-27 10:40:00,46.24,46.29,46.23,46.27,300713.0,36.2775,36.3168,36.2697,36.3011,300713.0
2017-10-27 10:50:00,46.28,46.33,46.27,46.32,291757.0,36.3089,36.3481,36.3011,36.3403,291757.0
2017-10-27 11:00:00,46.31,46.32,46.24,46.26,304189.0,36.3325,36.3403,36.2775,36.2932,304189.0
2017-10-27 11:10:00,46.25,46.29,46.24,46.25,233356.0,36.2854,36.3168,36.2775,36.2854,233356.0
2017-10-27 11:20:00,46.24,46.27,46.22,46.25,171914.0,36.2775,36.3011,36.2618,36.2854,171914.0
2017-10-27 11:30:00,46.25,46.26,46.19,46.25,148305.0,36.2854,36.2932,36.2383,36.2854,148305.0
2017-10-27 11:40:00,46.25,46.28,46.24,46.26,201067.0,36.2854,36.3089,36.2775,36.2932,201067.0
2017-10-27 11:50:00,46.26,46.28,46.23,46.25,102392.0,36.2932,36.3089,36.2697,36.2854,102392.0
2017-10-27 12:00:00,46.24,46.25,46.18,46.19,96116.0,36.2775,36.2854,36.2305,36.2383,96116.0
2017-10-27 12:10:00,46.2,46.22,46.18,46.2,54441.0,36.2462,36.2618,36.2305,36.2462,54441.0
2017-10-27 12:20:00,46.2,46.21,46.13,46.15,151213.0,36.2462,36.254,36.1912,36.2069,151213.0
2017-10-27 12:30:00,46.15,46.16,46.08,46.13,99151.0,36.2069,36.2148,36.152,36.1912,99151.0
2017-10-27 12:40:00,46.13,46.17,46.12,46.16,140234.0,36.1912,36.2226,36.1834,36.2148,140234.0
2017-10-27 12:50:00,46.15,46.22,46.14,46.18,222982.0,36.2069,36.2618,36.1991,36.2305,222982.0
2017-10-27 13:00:00,46.2,46.25,46.19,46.25,91656.0,36.2462,36.2854,36.2383,36.2854,91656.0
2017-10-27 13:10:00,46.25,46.26,46.22,46.24,106675.0,36.2854,36.2932,36.2618,36.2775,106675.0
2017-10-27 13:20:00,46.23,46.25,46.21,46.24,69845.0,36.2697,36.2854,36.254,36.2775,69845.0
2017-10-27 13:30:00,46.24,46.25,46.18,46.18,87371.0,36.2775,36.2854,36.2305,36.2305,87371.0
2017-10-27 13:40:00,46.18,46.18,46.14,46.16,94492.0,36.2305,36.2305,36.1991,36.2148,94492.0
2017-10-27 13:50:00,46.15,46.16,46.08,46.12,142292.0,36.2069,36.2148,36.152,36.1834,142292.0
2017-10-27 14:00:00,46.12,46.12,46.03,46.08,199241.0,36.1834,36.1834,36.1128,36.152,199241.0
2017-10-27 14:10:00,46.08,46.12,46.07,46.12,94366.0,36.152,36.1834,36.1442,36.1834,94366.0
2017-10-27 14:20:00,46.12,46.15,46.09,46.09,130595.0,36.1834,36.2069,36.1599,36.1599,130595.0
2017-10-27 14:30:00,46.09,46.13,46.08,46.11,91256.0,36.1599,36.1912,36.152,36.1755,91256.0
2017-10-27 14:40:00,46.1,46.11,46.07,46.08,82191.0,36.1677,36.1755,36.1442,36.152,82191.0
2017-10-27 14:50:00,46.07,46.13,46.07,46.09,91707.0,36.1442,36.1912,36.1442,36.1599,91707.0
2017-10-27 15:00:00,46.09,46.1,46.02,46.04,266138.0,36.1599,36.1677,36.1049,36.1206,266138.0
2017-10-27 15:10:00,46.05,46.05,46.0,46.02,237814.0,36.1285,36.1285,36.0892,36.1049,237814.0
2017-10-27 15:20:00,46.02,46.06,46.02,46.04,424221.0,36.1049,36.1363,36.1049,36.1206,424221.0
2017-10-27 15:30:00,46.04,46.06,46.0,46.01,283592.0,36.1206,36.1363,36.0892,36.0971,283592.0
2017-10-27 15:40:00,46.02,46.06,45.99,46.02,331249.0,36.1049,36.1363,36.0814,36.1049,331249.0
2017-10-27 15:50:00,46.02,46.06,45.98,46.06,797214.0,36.1049,36.1363,36.0736,36.1363,797214.0
2017-10-30 09:30:00,46.0,46.06,45.96,45.99,331262.0,36.0892,36.1363,36.0579,36.0814,331262.0
2017-10-30 09:40:00,46.0,46.03,45.95,45.95,160496.0,36.0892,36.1128,36.05,36.05,160496.0
2017-10-30 09:50:00,45.94,46.01,45.92,45.98,176948.0,36.0422,36.0971,36.0265,36.0736,176948.0
2017-10-30 10:00:00,45.97,46.01,45.94,45.97,202622.0,36.0657,36.0971,36.0422,36.0657,202622.0
2017-10-30 10:10:00,45.96,45.97,45.92,45.96,180800.0,36.0579,36.0657,36.0265,36.0579,180800.0
2017-10-30 10:20:00,45.96,45.98,45.92,45.94,100650.0,36.0579,36.0736,36.0265,36.0422,100650.0
2017-10-30 10:30:00,45.93,45.95,45.91,45.93,140059.0,36.0343,36.05,36.0186,36.0343,140059.0
2017-10-30 10:40:00,45.93,46.02,45.92,45.99,119058.0,36.0343,36.1049,36.0265,36.0814,119058.0
2017-10-30 10:50:00,45.99,46.01,45.97,45.99,76509.0,36.0814,36.0971,36.0657,36.0814,76509.0
2017-10-30 11:00:00,46.0,46.01,45.97,45.97,73286.0,36.0892,36.0971,36.0657,36.0657,73286.0
2017-10-30 11:10:00,45.97,45.99,45.96,45.97,88740.0,36.0657,36.0814,36.0579,36.0657,88740.0
2017-10-30 11:20:00,45.96,45.99,45.95,45.95,60759.0,36.0579,36.0814,36.05,36.05,60759.0
2017-10-30 11:30:00,45.95,45.95,45.9,45.91,90868.0,36.05,36.05,36.0108,36.0186,90868.0
2017-10-30 11:40:00,45.91,45.92,45.86,45.87,113231.0,36.0186,36.0265,35.9794,35.9873,113231.0
2017-10-30 11:50:00,45.87,45.89,45.86,45.86,57006.0,35.9873,36.0029,35.9794,35.9794,57006.0
2017-10-30 12:00:00,45.86,45.87,45.84,45.85,94866.0,35.9794,35.9873,35.9637,35.9716,94866.0
2017-10-30 12:10:00,45.85,45.89,45.84,45.88,98994.0,35.9716,36.0029,35.9637,35.9951,98994.0
2017-10-30 12:20:00,45.89,45.96,45.88,45.96,157556.0,36.0029,36.0579,35.9951,36.0579,157556.0
2017-10-30 12:30:00,45.96,45.96,45.91,45.93,111853.0,36.0579,36.0579,36.0186,36.0343,111853.0
2017-10-30 12:40:00,45.93,45.96,45.92,45.95,54010.0,36.0343,36.0579,36.0265,36.05,54010.0
2017-10-30 12:50:00,45.94,46.01,45.94,45.98,127935.0,36.0422,36.0971,36.0422,36.0736,127935.0
2017-10-30 13:00:00,45.98,46.0,45.97,46.0,47618.0,36.0736,36.0892,36.0657,36.0892,47618.0
2017-10-30 13:10:00,46.0,46.07,45.99,46.06,150359.0,36.0892,36.1442,36.0814,36.1363,150359.0
2017-10-30 13:20:00,46.07,46.07,45.99,45.99,106525.0,36.1442,36.1442,36.0814,36.0814,106525.0
2017-10-30 13:30:00,45.99,46.01,45.96,45.97,58762.0,36.0814,36.0971,36.0579,36.0657,58762.0
2017-10-30 13:40:00,45.97,45.99,45.96,45.96,102098.0,36.0657,36.0814,36.0579,36.0579,102098.0
2017-10-30 13:50:00,45.96,45.97,45.91,45.92,204482.0,36.0579,36.0657,36.0186,36.0265,204482.0
2017-10-30 14:00:00,45.91,45.96,45.91,45.93,91834.0,36.0186,36.0579,36.0186,36.0343,91834.0
2017-10-30 14:10:00,45.93,45.96,45.92,45.96,56737.0,36.0343,36.0579,36.0265,36.0579,56737.0
2017-10-30 14:20:00,45.95,45.97,45.93,45.95,91168.0,36.05,36.0657,36.0343,36.05,91168.0
2017-10-30 14:30:00,45.95,45.95,45.9,45.91,90120.0,36.05,36.05,36.0108,36.0186,90120.0
2017-10-30 14:40:00,45.91,45.92,45.89,45.91,77824.0,36.0186,36.0265,36.0029,36.0186,77824.0
2017-10-30 14:50:00,45.91,45.93,45.88,45.9,113521.0,36.0186,36.0343,35.9951,36.0108,113521.0
2017-10-30 15:00:00,45.89,45.89,45.85,45.85,124642.0,36.0029,36.0029,35.9716,35.9716,124642.0
2017-10-30 15:10:00,45.85,45.87,45.83,45.83,89449.0,35.9716,35.9873,35.9559,35.9559,89449.0
2017-10-30 15:20:00,45.84,45.87,45.82,45.84,159294.0,35.9637,35.9873,35.948,35.9637,159294.0
2017-10-30 15:30:00,45.84,45.87,45.82,45.87,222603.0,35.9637,35.9873,35.948,35.9873,222603.0
2017-10-30 15:40:00,45.87,45.88,45.82,45.88,241105.0,35.9873,35.9951,35.948,35.9951,241105.0
2017-10-30 15:50:00,45.88,45.89,45.85,45.85,479128.0,35.9951,36.0029,35.9716,35.9716,479128.0
2017-10-31 09:30:00,45.92,45.99,45.84,45.98,361372.0,36.0265,36.0814,35.9637,36.0736,361372.0
2017-10-31 09:40:00,45.98,46.0,45.94,45.98,195646.0,36.0736,36.0892,36.0422,36.0736,195646.0
2017-10-31 09:50:00,45.98,45.99,45.93,45.97,96355.0,36.0736,36.0814,36.0343,36.0657,96355.0
2017-10-31 10:00:00,45.97,46.0,45.94,45.95,65316.0,36.0657,36.0892,36.0422,36.05,65316.0
2017-10-31 10:10:00,45.94,45.96,45.9,45.94,72257.0,36.0422,36.0579,36.0108,36.0422,72257.0
2017-10-31 10:20:00,45.93,45.97,45.92,45.94,61907.0,36.0343,36.0657,36.0265,36.0422,61907.0
2017-10-31 10:30:00,45.94,45.98,45.94,45.96,87347.0,36.0422,36.0736,36.0422,36.0579,87347.0
2017-10-31 10:40:00,45.95,45.96,45.91,45.93,137617.0,36.05,36.0579,36.0186,36.0343,137617.0
2017-10-31 10:50:00,45.93,45.93,45.89,45.9,108439.0,36.0343,36.0343,36.0029,36.0108,108439.0
2017-10-31 11:00:00,45.9,45.95,45.89,45.95,67706.0,36.0108,36.05,36.0029,36.05,67706.0
2017-10-31 11:10:00,45.95,45.97,45.94,45.97,70247.0,36.05,36.0657,36.0422,36.0657,70247.0
2017-10-31 11:20:00,45.97,45.99,45.95,45.96,87995.0,36.0657,36.0814,36.05,36.0579,87995.0
2017-10-31 11:30:00,45.97,45.97,45.94,45.96,54169.0,36.0657,36.0657,36.0422,36.0579,54169.0
2017-10-31 11:40:00,45.97,45.97,45.93,45.95,91324.0,36.0657,36.0657,36.0343,36.05,91324.0
2017-10-31 11:50:00,45.94,45.97,45.93,45.96,74593.0,36.0422,36.0657,36.0343,36.0579,74593.0
2017-10-31 12:00:00,45.97,45.99,45.95,45.98,59915.0,36.0657,36.0814,36.05,36.0736,59915.0
2017-10-31 12:10:00,45.98,45.99,45.96,45.98,50365.0,36.0736,36.0814,36.0579,36.0736,50365.0
2017-10-31 12:20:00,45.99,46.0,45.97,45.98,68252.0,36.0814,36.0892,36.0657,36.0736,68252.0
2017-10-31 12:30:00,45.99,46.0,45.97,45.99,75619.0,36.0814,36.0892,36.0657,36.0814,75619.0
2017-10-31 12:40:00,46.0,46.03,45.99,46.0,128794.0,36.0892,36.1128,36.0814,36.0892,128794.0
2017-10-31 12:50:00,45.99,46.01,45.97,46.0,52059.0,36.0814,36.0971,36.0657,36.0892,52059.0
2017-10-31 13:00:00,46.0,46.08,46.0,46.05,103479.0,36.0892,36.152,36.0892,36.1285,103479.0
2017-10-31 13:10:00,46.05,46.09,46.03,46.09,71347.0,36.1285,36.1599,36.1128,36.1599,71347.0
2017-10-31 13:20:00,46.09,46.09,46.05,46.07,57601.0,36.1599,36.1599,36.1285,36.1442,57601.0
2017-10-31 13:30:00,46.07,46.1,46.06,46.09,53917.0,36.1442,36.1677,36.1363,36.1599,53917.0
2017-10-31 13:40:00,46.09,46.11,46.07,46.11,69568.0,36.1599,36.1755,36.1442,36.1755,69568.0
2017-10-31 13:50:00,46.11,46.15,46.1,46.15,103207.0,36.1755,36.2069,36.1677,36.2069,103207.0
2017-10-31 14:00:00,46.15,46.17,46.1,46.11,127717.0,36.2069,36.2226,36.1677,36.1755,127717.0
2017-10-31 14:10:00,46.1,46.1,46.05,46.07,142353.0,36.1677,36.1677,36.1285,36.1442,142353.0
2017-10-31 14:20:00,46.07,46.11,46.06,46.06,54823.0,36.1442,36.1755,36.1363,36.1363,54823.0
2017-10-31 14:30:00,46.06,46.11,46.06,46.11,65644.0,36.1363,36.1755,36.1363,36.1755,65644.0
2017-10-31 14:40:00,46.1,46.12,46.06,46.06,115334.0,36.1677,36.1834,36.1363,36.1363,115334.0
2017-10-31 14:50:00,46.06,46.07,45.98,46.01,187215.0,36.1363,36.1442,36.0736,36.0971,187215.0
2017-10-31 15:00:00,46.01,46.01,45.96,45.96,145947.0,36.0971,36.0971,36.0579,36.0579,145947.0
2017-10-31 15:10:00,45.96,45.98,45.95,45.95,117054.0,36.0579,36.0736,36.05,36.05,117054.0
2017-10-31 15:20:00,45.95,45.97,45.94,45.94,114275.0,36.05,36.0657,36.0422,36.0422,114275.0
2017-10-31 15:30:00,45.94,46.0,45.93,45.99,189507.0,36.0422,36.0892,36.0343,36.0814,189507.0
2017-10-31 15:40:00,45.98,46.01,45.96,45.98,204629.0,36.0736,36.0971,36.0579,36.0736,204629.0
2017-10-31 15:50:00,45.98,46.01,45.97,45.98,473493.0,36.0736,36.0971,36.0657,36.0736,473493.0
2017-11-01 09:30:00,45.75,45.96,45.63,45.91,747729.0,35.8931,36.0579,35.799,36.0186,747729.0
2017-11-01 09:40:00,45.92,45.94,45.86,45.92,170663.0,36.0265,36.0422,35.9794,36.0265,170663.0
2017-11-01 09:50:00,45.92,46.02,45.91,45.98,171285.0,36.0265,36.1049,36.0186,36.0736,171285.0
2017-11-01 10:00:00,45.98,46.04,45.97,45.99,77147.0,36.0736,36.1206,36.0657,36.0814,77147.0
2017-11-01 10:10:00,45.99,46.09,45.98,46.03,75807.0,36.0814,36.1599,36.0736,36.1128,75807.0
2017-11-01 10:20:00,46.04,46.07,45.93,45.94,86626.0,36.1206,36.1442,36.0343,36.0422,86626.0
2017-11-01 10:30:00,45.93,46.08,45.93,46.07,79215.0,36.0343,36.152,36.0343,36.1442,79215.0
2017-11-01 10:40:00,46.07,46.08,46.05,46.06,70573.0,36.1442,36.152,36.1285,36.1363,70573.0
2017-11-01 10:50:00,46.06,46.07,45.99,46.0,140724.0,36.1363,36.1442,36.0814,36.0892,140724.0
2017-11-01 11:00:00,46.01,46.08,46.01,46.08,45919.0,36.0971,36.152,36.0971,36.152,45919.0
2017-11-01 11:10:00,46.07,46.08,46.02,46.05,49475.0,36.1442,36.152,36.1049,36.1285,49475.0
2017-11-01 11:20:00,46.05,46.06,46.0,46.01,55391.0,36.1285,36.1363,36.0892,36.0971,55391.0
2017-11-01 11:30:00,46.0,46.03,45.97,46.02,112442.0,36.0892,36.1128,36.0657,36.1049,112442.0
2017-11-01 11:40:00,46.02,46.04,45.99,46.04,67674.0,36.1049,36.1206,36.0814,36.1206,67674.0
2017-11-01 11:50:00,46.04,46.05,46.0,46.01,78445.0,36.1206,36.1285,36.0892,36.0971,78445.0
2017-11-01 12:00:00,46.01,46.03,45.98,46.03,107944.0,36.0971,36.1128,36.0736,36.1128,107944.0
2017-11-01 12:10:00,46.02,46.05,46.01,46.04,186724.0,36.1049,36.1285,36.0971,36.1206,186724.0
2017-11-01 12:20:00,46.04,46.09,46.03,46.08,116799.0,36.1206,36.1599,36.1128,36.152,116799.0
2017-11-01 12:30:00,46.07,46.08,45.96,45.98,92575.0,36.1442,36.152,36.0579,36.0736,92575.0
2017-11-01 12:40:00,45.99,46.02,45.95,45.96,95078.0,36.0814,36.1049,36.05,36.0579,95078.0
2017-11-01 12:50:00,45.95,45.96,45.92,45.93,150331.0,36.05,36.0579,36.0265,36.0343,150331.0
2017-11-01 13:00:00,45.93,45.94,45.86,45.87,141626.0,36.0343,36.0422,35.9794,35.9873,141626.0
2017-11-01 13:10:00,45.88,45.91,45.86,45.87,129461.0,35.9951,36.0186,35.9794,35.9873,129461.0
2017-11-01 13:20:00,45.86,45.9,45.84,45.85,93007.0,35.9794,36.0108,35.9637,35.9716,93007.0
2017-11-01 13:30:00,45.86,45.88,45.84,45.87,62683.0,35.9794,35.9951,35.9637,35.9873,62683.0
2017-11-01 13:40:00,45.88,45.91,45.87,45.9,50663.0,35.9951,36.0186,35.9873,36.0108,50663.0
2017-11-01 13:50:00,45.9,45.91,45.85,45.88,159196.0,36.0108,36.0186,35.9716,35.9951,159196.0
2017-11-01 14:00:00,45.88,45.97,45.88,45.94,131009.0,35.9951,36.0657,35.9951,36.0422,131009.0
2017-11-01 14:10:00,45.93,45.94,45.87,45.88,117055.0,36.0343,36.0422,35.9873,35.9951,117055.0
2017-11-01 14:20:00,45.88,45.9,45.84,45.86,132260.0,35.9951,36.0108,35.9637,35.9794,132260.0
2017-11-01 14:30:00,45.86,45.94,45.85,45.91,95698.0,35.9794,36.0422,35.9716,36.0186,95698.0
2017-11-01 14:40:00,45.91,45.94,45.89,45.94,68417.0,36.0186,36.0422,36.0029,36.0422,68417.0
2017-11-01 14:50:00,45.94,45.94,45.89,45.92,90101.0,36.0422,36.0422,36.0029,36.0265,90101.0
2017-11-01 15:00:00,45.91,45.92,45.85,45.9,121331.0,36.0186,36.0265,35.9716,36.0108,121331.0
2017-11-01 15:10:00,45.9,45.91,45.86,45.88,90218.0,36.0108,36.0186,35.9794,35.9951,90218.0
2017-11-01 15:20:00,45.87,45.9,45.85,45.89,128490.0,35.9873,36.0108,35.9716,36.0029,128490.0
2017-11-01 15:30:00,45.89,45.89,45.86,45.89,101630.0,36.0029,36.0029,35.9794,36.0029,101630.0
2017-11-01 15:40:00,45.89,45.89,45.78,45.78,291726.0,36.0029,36.0029,35.9166,35.9166,291726.0
2017-11-01 15:50:00,45.79,45.83,45.78,45.8,507168.0,35.9245,35.9559,35.9166,35.9323,507168.0
2017-11-02 09:30:00,45.81,45.91,45.75,45.83,342719.0,35.9402,36.0186,35.8931,35.9559,342719.0
2017-11-02 09:40:00,45.83,45.9,45.77,45.86,190673.0,35.9559,36.0108,35.9088,35.9794,190673.0
2017-11-02 09:50:00,45.86,45.93,45.85,45.87,78663.0,35.9794,36.0343,35.9716,35.9873,78663.0
2017-11-02 10:00:00,45.87,45.9,45.83,45.83,139676.0,35.9873,36.0108,35.9559,35.9559,139676.0
2017-11-02 10:10:00,45.83,45.85,45.74,45.76,100332.0,35.9559,35.9716,35.8853,35.901,100332.0
2017-11-02 10:20:00,45.77,45.8,45.75,45.78,118488.0,35.9088,35.9323,35.8931,35.9166,118488.0
2017-11-02 10:30:00,45.78,45.87,45.77,45.82,107274.0,35.9166,35.9873,35.9088,35.948,107274.0
2017-11-02 10:40:00,45.82,45.83,45.78,45.81,111088.0,35.948,35.9559,35.9166,35.9402,111088.0
2017-11-02 10:50:00,45.81,45.87,45.79,45.82,123199.0,35.9402,35.9873,35.9245,35.948,123199.0
2017-11-02 11:00:00,45.82,45.89,45.81,45.86,123366.0,35.948,36.0029,35.9402,35.9794,123366.0
2017-11-02 11:10:00,45.86,45.88,45.82,45.86,83967.0,35.9794,35.9951,35.948,35.9794,83967.0
2017-11-02 11:20:00,45.85,45.91,45.85,45.88,55906.0,35.9716,36.0186,35.9716,35.9951,55906.0
2017-11-02 11:30:00,45.88,45.91,45.85,45.91,75503.0,35.9951,36.0186,35.9716,36.0186,75503.0
2017-11-02 11:40:00,45.91,45.91,45.87,45.9,80251.0,36.0186,36.0186,35.9873,36.0108,80251.0
2017-11-02 11:50:00,45.9,45.91,45.88,45.89,62289.0,36.0108,36.0186,35.9951,36.0029,62289.0
2017-11-02 12:00:00,45.89,45.91,45.84,45.85,53331.0,36.0029,36.0186,35.9637,35.9716,53331.0
2017-11-02 12:10:00,45.85,45.88,45.8,45.82,77141.0,35.9716,35.9951,35.9323,35.948,77141.0
2017-11-02 12:20:00,45.82,45.86,45.81,45.82,119237.0,35.948,35.9794,35.9402,35.948,119237.0
2017-11-02 12:30:00,45.83,45.87,45.81,45.86,97101.0,35.9559,35.9873,35.9402,35.9794,97101.0
2017-11-02 12:40:00,45.86,45.86,45.82,45.84,67275.0,35.9794,35.9794,35.948,35.9637,67275.0
2017-11-02 12:50:00,45.83,45.87,45.81,45.85,79672.0,35.9559,35.9873,35.9402,35.9716,79672.0
2017-11-02 13:00:00,45.85,45.87,45.83,45.86,55155.0,35.9716,35.9873,35.9559,35.9794,55155.0
2017-11-02 13:10:00,45.85,45.91,45.84,45.89,91901.0,35.9716,36.0186,35.9637,36.0029,91901.0
2017-11-02 13:20:00,45.89,45.91,45.85,45.88,66795.0,36.0029,36.0186,35.9716,35.9951,66795.0
2017-11-02 13:30:00,45.87,45.88,45.8,45.82,113497.0,35.9873,35.9951,35.9323,35.948,113497.0
2017-11-02 13:40:00,45.82,45.83,45.79,45.81,86707.0,35.948,35.9559,35.9245,35.9402,86707.0
2017-11-02 13:50:00,45.81,45.86,45.8,45.86,96588.0,35.9402,35.9794,35.9323,35.9794,96588.0
2017-11-02 14:00:00,45.87,45.88,45.83,45.87,143162.0,35.9873,35.9951,35.9559,35.9873,143162.0
2017-11-02 14:10:00,45.86,45.87,45.81,45.85,91525.0,35.9794,35.9873,35.9402,35.9716,91525.0
2017-11-02 14:20:00,45.85,45.87,45.83,45.84,86100.0,35.9716,35.9873,35.9559,35.9637,86100.0
2017-11-02 14:30:00,45.85,45.87,45.82,45.84,106654.0,35.9716,35.9873,35.948,35.9637,106654.0
2017-11-02 14:40:00,45.84,45.85,45.8,45.8,75157.0,35.9637,35.9716,35.9323,35.9323,75157.0
2017-11-02 14:50:00,45.81,45.84,45.8,45.84,80085.0,35.9402,35.9637,35.9323,35.9637,80085.0
2017-11-02 15:00:00,45.83,45.86,45.83,45.84,70807.0,35.9559,35.9794,35.9559,35.9637,70807.0
2017-11-02 15:10:00,45.84,45.86,45.82,45.83,102215.0,35.9637,35.9794,35.948,35.9559,102215.0
2017-11-02 15:20:00,45.84,45.86,45.83,45.84,90047.0,35.9637,35.9794,35.9559,35.9637,90047.0
2017-11-02 15:30:00,45.84,45.87,45.82,45.87,156125.0,35.9637,35.9873,35.948,35.9873,156125.0
2017-11-02 15:40:00,45.87,45.91,45.86,45.9,196265.0,35.9873,36.0186,35.9794,36.0108,196265.0
2017-11-02 15:50:00,45.9,45.95,45.88,45.91,833651.0,36.0108,36.05,35.9951,36.0186,833651.0
2017-11-03 09:30:00,45.97,46.09,45.91,45.95,262227.0,36.0657,36.1599,36.0186,36.05,262227.0
2017-11-03 09:40:00,45.95,46.04,45.94,46.01,152601.0,36.05,36.1206,36.0422,36.0971,152601.0
2017-11-03 09:50:00,46.01,46.06,45.99,46.04,205045.0,36.0971,36.1363,36.0814,36.1206,205045.0
2017-11-03 10:00:00,46.03,46.07,46.0,46.07,104929.0,36.1128,36.1442,36.0892,36.1442,104929.0
2017-11-03 10:10:00,46.08,46.09,46.06,46.07,70134.0,36.152,36.1599,36.1363,36.1442,70134.0
2017-11-03 10:20:00,46.08,46.09,46.05,46.05,46537.0,36.152,36.1599,36.1285,36.1285,46537.0
2017-11-03 10:30:00,46.06,46.09,46.05,46.07,75629.0,36.1363,36.1599,36.1285,36.1442,75629.0
2017-11-03 10:40:00,46.07,46.07,46.02,46.03,64676.0,36.1442,36.1442,36.1049,36.1128,64676.0
2017-11-03 10:50:00,46.04,46.07,46.03,46.04,49091.0,36.1206,36.1442,36.1128,36.1206,49091.0
2017-11-03 11:00:00,46.03,46.04,46.0,46.01,99530.0,36.1128,36.1206,36.0892,36.0971,99530.0
2017-11-03 11:10:00,46.01,46.03,45.99,46.0,70827.0,36.0971,36.1128,36.0814,36.0892,70827.0
2017-11-03 11:20:00,46.0,46.08,46.0,46.08,140294.0,36.0892,36.152,36.0892,36.152,140294.0
2017-11-03 11:30:00,46.08,46.1,46.07,46.08,91486.0,36.152,36.1677,36.1442,36.152,91486.0
2017-11-03 11:40:00,46.08,46.09,46.05,46.08,52172.0,36.152,36.1599,36.1285,36.152,52172.0
2017-11-03 11:50:00,46.07,46.09,46.07,46.08,69428.0,36.1442,36.1599,36.1442,36.152,69428.0
2017-11-03 12:00:00,46.08,46.1,46.07,46.09,46083.0,36.152,36.1677,36.1442,36.1599,46083.0
2017-11-03 12:10:00,46.09,46.13,46.08,46.11,58904.0,36.1599,36.1912,36.152,36.1755,58904.0
2017-11-03 12:20:00,46.11,46.13,46.09,46.1,97555.0,36.1755,36.1912,36.1599,36.1677,97555.0
2017-11-03 12:30:00,46.11,46.12,46.08,46.08,73925.0,36.1755,36.1834,36.152,36.152,73925.0
2017-11-03 12:40:00,46.08,46.12,46.08,46.09,82546.0,36.152,36.1834,36.152,36.1599,82546.0
2017-11-03 12:50:00,46.09,46.11,46.08,46.09,64118.0,36.1599,36.1755,36.152,36.1599,64118.0
2017-11-03 13:00:00,46.1,46.14,46.09,46.14,46579.0,36.1677,36.1991,36.1599,36.1991,46579.0
2017-11-03 13:10:00,46.14,46.16,46.12,46.13,69876.0,36.1991,36.2148,36.1834,36.1912,69876.0
2017-11-03 13:20:00,46.12,46.13,46.09,46.09,134534.0,36.1834,36.1912,36.1599,36.1599,134534.0
2017-11-03 13:30:00,46.09,46.11,46.06,46.06,56048.0,36.1599,36.1755,36.1363,36.1363,56048.0
2017-11-03 13:40:00,46.06,46.09,46.06,46.09,44021.0,36.1363,36.1599,36.1363,36.1599,44021.0
2017-11-03 13:50:00,46.09,46.11,46.08,46.09,38674.0,36.1599,36.1755,36.152,36.1599,38674.0
2017-11-03 14:00:00,46.09,46.1,46.04,46.07,59296.0,36.1599,36.1677,36.1206,36.1442,59296.0
2017-11-03 14:10:00,46.06,46.09,46.05,46.06,39836.0,36.1363,36.1599,36.1285,36.1363,39836.0
2017-11-03 14:20:00,46.06,46.09,46.03,46.04,70691.0,36.1363,36.1599,36.1128,36.1206,70691.0
2017-11-03 14:30:00,46.03,46.04,46.01,46.02,59483.0,36.1128,36.1206,36.0971,36.1049,59483.0
2017-11-03 14:40:00,46.03,46.04,46.0,46.01,57611.0,36.1128,36.1206,36.0892,36.0971,57611.0
2017-11-03 14:50:00,46.01,46.03,46.0,46.02,57046.0,36.0971,36.1128,36.0892,36.1049,57046.0
2017-11-03 15:00:00,46.02,46.04,46.0,46.04,74616.0,36.1049,36.1206,36.0892,36.1206,74616.0
2017-11-03 15:10:00,46.04,46.05,46.02,46.03,125167.0,36.1206,36.1285,36.1049,36.1128,125167.0
2017-11-03 15:20:00,46.03,46.03,45.98,45.99,79358.0,36.1128,36.1128,36.0736,36.0814,79358.0
2017-11-03 15:30:00,45.99,46.0,45.94,45.99,124796.0,36.0814,36.0892,36.0422,36.0814,124796.0
2017-11-03 15:40:00,45.99,46.0,45.95,45.96,166986.0,36.0814,36.0892,36.05,36.0579,166986.0
2017-11-03 15:50:00,45.96,45.98,45.93,45.97,419265.0,36.0579,36.0736,36.0343,36.0657,419265.0
2017-11-06 09:30:00,45.91,45.92,45.76,45.84,344218.0,36.0186,36.0265,35.901,35.9637,344218.0
2017-11-06 09:40:00,45.83,45.87,45.79,45.85,117049.0,35.9559,35.9873,35.9245,35.9716,117049.0
2017-11-06 09:50:00,45.84,45.88,45.8,45.87,62011.0,35.9637,35.9951,35.9323,35.9873,62011.0
2017-11-06 10:00:00,45.87,45.87,45.8,45.82,120899.0,35.9873,35.9873,35.9323,35.948,120899.0
2017-11-06 10:10:00,45.83,45.84,45.76,45.77,122315.0,35.9559,35.9637,35.901,35.9088,122315.0
2017-11-06 10:20:00,45.77,45.77,45.69,45.72,198948.0,35.9088,35.9088,35.846,35.8696,198948.0
2017-11-06 10:30:00,45.72,45.73,45.68,45.72,121888.0,35.8696,35.8774,35.8382,35.8696,121888.0
2017-11-06 10:40:00,45.73,45.78,45.72,45.74,74039.0,35.8774,35.9166,35.8696,35.8853,74039.0
2017-11-06 10:50:00,45.74,45.75,45.67,45.67,137512.0,35.8853,35.8931,35.8303,35.8303,137512.0
2017-11-06 11:00:00,45.66,45.67,45.58,45.59,304918.0,35.8225,35.8303,35.7597,35.7676,304918.0
2017-11-06 11:10:00,45.59,45.66,45.55,45.65,149430.0,35.7676,35.8225,35.7362,35.8147,149430.0
2017-11-06 11:20:00,45.64,45.72,45.63,45.7,113481.0,35.8068,35.8696,35.799,35.8539,113481.0
2017-11-06 11:30:00,45.71,45.74,45.66,45.66,126162.0,35.8617,35.8853,35.8225,35.8225,126162.0
2017-11-06 11:40:00,45.66,45.66,45.59,45.59,117876.0,35.8225,35.8225,35.7676,35.7676,117876.0
2017-11-06 11:50:00,45.59,45.62,45.55,45.57,345766.0,35.7676,35.7911,35.7362,35.7519,345766.0
2017-11-06 12:00:00,45.56,45.62,45.55,45.56,216176.0,35.744,35.7911,35.7362,35.744,216176.0
2017-11-06 12:10:00,45.56,45.57,45.55,45.57,104600.0,35.744,35.7519,35.7362,35.7519,104600.0
2017-11-06 12:20:00,45.57,45.58,45.55,45.58,78662.0,35.7519,35.7597,35.7362,35.7597,78662.0
2017-11-06 12:30:00,45.58,45.61,45.57,45.6,60567.0,35.7597,35.7833,35.7519,35.7754,60567.0
2017-11-06 12:40:00,45.59,45.64,45.59,45.63,76906.0,35.7676,35.8068,35.7676,35.799,76906.0
2017-11-06 12:50:00,45.63,45.66,45.63,45.65,61546.0,35.799,35.8225,35.799,35.8147,61546.0
2017-11-06 13:00:00,45.65,45.66,45.62,45.65,70022.0,35.8147,35.8225,35.7911,35.8147,70022.0
2017-11-06 13:10:00,45.64,45.67,45.61,45.64,69447.0,35.8068,35.8303,35.7833,35.8068,69447.0
2017-11-06 13:20:00,45.64,45.66,45.62,45.64,87995.0,35.8068,35.8225,35.7911,35.8068,87995.0
2017-11-06 13:30:00,45.64,45.65,45.59,45.6,105060.0,35.8068,35.8147,35.7676,35.7754,105060.0
2017-11-06 13:40:00,45.61,45.64,45.6,45.62,75106.0,35.7833,35.8068,35.7754,35.7911,75106.0
2017-11-06 13:50:00,45.63,45.64,45.61,45.62,44799.0,35.799,35.8068,35.7833,35.7911,44799.0
2017-11-06 14:00:00,45.62,45.63,45.61,45.63,76643.0,35.7911,35.799,35.7833,35.799,76643.0
2017-11-06 14:10:00,45.63,45.63,45.59,45.59,102865.0,35.799,35.799,35.7676,35.7676,102865.0
2017-11-06 14:20:00,45.59,45.6,45.55,45.56,104050.0,35.7676,35.7754,35.7362,35.744,104050.0
2017-11-06 14:30:00,45.56,45.58,45.55,45.57,61124.0,35.744,35.7597,35.7362,35.7519,61124.0
2017-11-06 14:40:00,45.57,45.58,45.56,45.56,90726.0,35.7519,35.7597,35.744,35.744,90726.0
2017-11-06 14:50:00,45.56,45.57,45.55,45.55,88930.0,35.744,35.7519,35.7362,35.7362,88930.0
2017-11-06 15:00:00,45.56,45.58,45.55,45.55,107477.0,35.744,35.7597,35.7362,35.7362,107477.0
2017-11-06 15:10:00,45.55,45.56,45.55,45.55,58159.0,35.7362,35.744,35.7362,35.7362,58159.0
2017-11-06 15:20:00,45.55,45.56,45.46,45.47,312674.0,35.7362,35.744,35.6656,35.6734,312674.0
2017-11-06 15:30:00,45.47,45.49,45.45,45.47,179849.0,35.6734,35.6891,35.6577,35.6734,179849.0
2017-11-06 15:40:00,45.47,45.48,45.42,45.47,273304.0,35.6734,35.6813,35.6342,35.6734,273304.0
2017-11-06 15:50:00,45.47,45.49,45.44,45.48,951911.0,35.6734,35.6891,35.6499,35.6813,951911.0
2017-11-07 09:30:00,45.41,45.47,45.31,45.43,328148.0,35.6264,35.6734,35.5479,35.6421,328148.0
2017-11-07 09:40:00,45.44,45.47,45.38,45.44,175044.0,35.6499,35.6734,35.6028,35.6499,175044.0
2017-11-07 09:50:00,45.45,45.48,45.37,45.39,113852.0,35.6577,35.6813,35.595,35.6107,113852.0
2017-11-07 10:00:00,45.39,45.64,45.39,45.63,260352.0,35.6107,35.8068,35.6107,35.799,260352.0
2017-11-07 10:10:00,45.62,45.64,45.6,45.62,200752.0,35.7911,35.8068,35.7754,35.7911,200752.0
2017-11-07 10:20:00,45.62,45.64,45.59,45.61,151433.0,35.7911,35.8068,35.7676,35.7833,151433.0
2017-11-07 10:30:00,45.62,45.71,45.61,45.7,321839.0,35.7911,35.8617,35.7833,35.8539,321839.0
2017-11-07 10:40:00,45.7,45.71,45.65,45.69,137530.0,35.8539,35.8617,35.8147,35.846,137530.0
2017-11-07 10:50:00,45.69,45.7,45.66,45.68,91736.0,35.846,35.8539,35.8225,35.8382,91736.0
2017-11-07 11:00:00,45.68,45.73,45.67,45.7,123078.0,35.8382,35.8774,35.8303,35.8539,123078.0
2017-11-07 11:10:00,45.7,45.7,45.67,45.68,87743.0,35.8539,35.8539,35.8303,35.8382,87743.0
2017-11-07 11:20:00,45.67,45.7,45.67,45.69,92506.0,35.8303,35.8539,35.8303,35.846,92506.0
2017-11-07 11:30:00,45.68,45.71,45.66,45.66,125358.0,35.8382,35.8617,35.8225,35.8225,125358.0
2017-11-07 11:40:00,45.66,45.69,45.64,45.69,88392.0,35.8225,35.846,35.8068,35.846,88392.0
2017-11-07 11:50:00,45.69,45.69,45.66,45.69,113101.0,35.846,35.846,35.8225,35.846,113101.0
2017-11-07 12:00:00,45.69,45.71,45.61,45.62,107206.0,35.846,35.8617,35.7833,35.7911,107206.0
2017-11-07 12:10:00,45.62,45.73,45.61,45.72,89904.0,35.7911,35.8774,35.7833,35.8696,89904.0
2017-11-07 12:20:00,45.73,45.8,45.72,45.79,201383.0,35.8774,35.9323,35.8696,35.9245,201383.0
2017-11-07 12:30:00,45.78,45.8,45.75,45.79,171998.0,35.9166,35.9323,35.8931,35.9245,171998.0
2017-11-07 12:40:00,45.78,45.82,45.78,45.82,57578.0,35.9166,35.948,35.9166,35.948,57578.0
2017-11-07 12:50:00,45.82,45.85,45.82,45.84,114919.0,35.948,35.9716,35.948,35.9637,114919.0
2017-11-07 13:00:00,45.84,45.85,45.82,45.84,95045.0,35.9637,35.9716,35.948,35.9637,95045.0
2017-11-07 13:10:00,45.84,45.86,45.79,45.82,79615.0,35.9637,35.9794,35.9245,35.948,79615.0
2017-11-07 13:20:00,45.82,45.83,45.79,45.8,69312.0,35.948,35.9559,35.9245,35.9323,69312.0
2017-11-07 13:30:00,45.8,45.81,45.73,45.73,136717.0,35.9323,35.9402,35.8774,35.8774,136717.0
2017-11-07 13:40:00,45.73,45.78,45.73,45.78,53473.0,35.8774,35.9166,35.8774,35.9166,53473.0
2017-11-07 13:50:00,45.78,45.79,45.76,45.78,100610.0,35.9166,35.9245,35.901,35.9166,100610.0
2017-11-07 14:00:00,45.78,45.8,45.76,45.77,76913.0,35.9166,35.9323,35.901,35.9088,76913.0
2017-11-07 14:10:00,45.77,45.79,45.73,45.75,124427.0,35.9088,35.9245,35.8774,35.8931,124427.0
2017-11-07 14:20:00,45.76,45.8,45.75,45.78,253640.0,35.901,35.9323,35.8931,35.9166,253640.0
2017-11-07 14:30:00,45.79,45.82,45.78,45.82,54942.0,35.9245,35.948,35.9166,35.948,54942.0
2017-11-07 14:40:00,45.82,45.89,45.81,45.89,103692.0,35.948,36.0029,35.9402,36.0029,103692.0
2017-11-07 14:50:00,45.89,45.92,45.85,45.88,161368.0,36.0029,36.0265,35.9716,35.9951,161368.0
2017-11-07 15:00:00,45.88,45.9,45.86,45.89,132490.0,35.9951,36.0108,35.9794,36.0029,132490.0
2017-11-07 15:10:00,45.89,45.89,45.86,45.89,114478.0,36.0029,36.0029,35.9794,36.0029,114478.0
2017-11-07 15:20:00,45.89,45.9,45.86,45.86,174764.0,36.0029,36.0108,35.9794,35.9794,174764.0
2017-11-07 15:30:00,45.87,45.88,45.86,45.88,176127.0,35.9873,35.9951,35.9794,35.9951,176127.0
2017-11-07 15:40:00,45.87,45.93,45.87,45.91,296600.0,35.9873,36.0343,35.9873,36.0186,296600.0
2017-11-07 15:50:00,45.92,45.95,45.91,45.95,622840.0,36.0265,36.05,36.0186,36.05,622840.0
2017-11-08 09:30:00,45.98,46.13,45.87,46.11,425626.0,36.0736,36.1912,35.9873,36.1755,425626.0
2017-11-08 09:40:00,46.12,46.16,46.02,46.14,174648.0,36.1834,36.2148,36.1049,36.1991,174648.0
2017-11-08 09:50:00,46.15,46.18,46.09,46.18,145539.0,36.2069,36.2305,36.1599,36.2305,145539.0
2017-11-08 10:00:00,46.17,46.19,46.12,46.16,175678.0,36.2226,36.2383,36.1834,36.2148,175678.0
2017-11-08 10:10:00,46.16,46.17,46.09,46.16,133583.0,36.2148,36.2226,36.1599,36.2148,133583.0
2017-11-08 10:20:00,46.16,46.19,46.11,46.18,122740.0,36.2148,36.2383,36.1755,36.2305,122740.0
2017-11-08 10:30:00,46.17,46.18,46.12,46.12,135572.0,36.2226,36.2305,36.1834,36.1834,135572.0
2017-11-08 10:40:00,46.13,46.13,46.05,46.05,106676.0,36.1912,36.1912,36.1285,36.1285,106676.0
2017-11-08 10:50:00,46.05,46.1,46.03,46.09,150633.0,36.1285,36.1677,36.1128,36.1599,150633.0
2017-11-08 11:00:00,46.09,46.1,46.04,46.08,78543.0,36.1599,36.1677,36.1206,36.152,78543.0
2017-11-08 11:10:00,46.08,46.09,46.06,46.07,66465.0,36.152,36.1599,36.1363,36.1442,66465.0
2017-11-08 11:20:00,46.07,46.09,46.03,46.09,89620.0,36.1442,36.1599,36.1128,36.1599,89620.0
2017-11-08 11:30:00,46.09,46.1,46.04,46.1,174233.0,36.1599,36.1677,36.1206,36.1677,174233.0
2017-11-08 11:40:00,46.09,46.1,46.05,46.09,315908.0,36.1599,36.1677,36.1285,36.1599,315908.0
2017-11-08 11:50:00,46.09,46.1,46.07,46.09,203915.0,36.1599,36.1677,36.1442,36.1599,203915.0
2017-11-08 12:00:00,46.09,46.09,46.05,46.07,211127.0,36.1599,36.1599,36.1285,36.1442,211127.0
2017-11-08 12:10:00,46.07,46.09,46.04,46.04,128809.0,36.1442,36.1599,36.1206,36.1206,128809.0
2017-11-08 12:20:00,46.04,46.07,46.03,46.07,80646.0,36.1206,36.1442,36.1128,36.1442,80646.0
2017-11-08 12:30:00,46.07,46.09,46.06,46.09,74786.0,36.1442,36.1599,36.1363,36.1599,74786.0
2017-11-08 12:40:00,46.09,46.09,46.06,46.08,46851.0,36.1599,36.1599,36.1363,36.152,46851.0
2017-11-08 12:50:00,46.08,46.09,46.07,46.08,63305.0,36.152,36.1599,36.1442,36.152,63305.0
2017-11-08 13:00:00,46.09,46.1,46.06,46.09,163793.0,36.1599,36.1677,36.1363,36.1599,163793.0
2017-11-08 13:10:00,46.09,46.09,46.06,46.07,98062.0,36.1599,36.1599,36.1363,36.1442,98062.0
2017-11-08 13:20:00,46.06,46.09,46.05,46.08,65506.0,36.1363,36.1599,36.1285,36.152,65506.0
2017-11-08 13:30:00,46.09,46.1,46.07,46.09,88330.0,36.1599,36.1677,36.1442,36.1599,88330.0
2017-11-08 13:40:00,46.1,46.12,46.09,46.12,59521.0,36.1677,36.1834,36.1599,36.1834,59521.0
2017-11-08 13:50:00,46.12,46.14,46.1,46.14,69397.0,36.1834,36.1991,36.1677,36.1991,69397.0
2017-11-08 14:00:00,46.14,46.16,46.13,46.15,115436.0,36.1991,36.2148,36.1912,36.2069,115436.0
2017-11-08 14:10:00,46.15,46.16,46.14,46.15,86805.0,36.2069,36.2148,36.1991,36.2069,86805.0
2017-11-08 14:20:00,46.15,46.16,46.12,46.12,123871.0,36.2069,36.2148,36.1834,36.1834,123871.0
2017-11-08 14:30:00,46.13,46.13,46.1,46.13,90455.0,36.1912,36.1912,36.1677,36.1912,90455.0
2017-11-08 14:40:00,46.12,46.16,46.12,46.16,104044.0,36.1834,36.2148,36.1834,36.2148,104044.0
2017-11-08 14:50:00,46.16,46.17,46.14,46.15,115591.0,36.2148,36.2226,36.1991,36.2069,115591.0
2017-11-08 15:00:00,46.15,46.16,46.14,46.15,118206.0,36.2069,36.2148,36.1991,36.2069,118206.0
2017-11-08 15:10:00,46.15,46.15,46.1,46.14,126697.0,36.2069,36.2069,36.1677,36.1991,126697.0
2017-11-08 15:20:00,46.13,46.15,46.12,46.15,127862.0,36.1912,36.2069,36.1834,36.2069,127862.0
2017-11-08 15:30:00,46.15,46.17,46.14,46.17,182292.0,36.2069,36.2226,36.1991,36.2226,182292.0
2017-11-08 15:40:00,46.16,46.17,46.11,46.15,271175.0,36.2148,36.2226,36.1755,36.2069,271175.0
2017-11-08 15:50:00,46.15,46.18,46.12,46.18,571239.0,36.2069,36.2305,36.1834,36.2305,571239.0
2017-11-09 09:30:00,46.12,46.35,46.02,46.28,411553.0,36.1834,36.3638,36.1049,36.3089,411553.0
2017-11-09 09:40:00,46.28,46.35,46.26,46.34,147292.0,36.3089,36.3638,36.2932,36.356,147292.0
2017-11-09 09:50:00,46.33,46.39,46.3,46.31,203112.0,36.3481,36.3952,36.3246,36.3325,203112.0
2017-11-09 10:00:00,46.32,46.35,46.28,46.34,195664.0,36.3403,36.3638,36.3089,36.356,195664.0
2017-11-09 10:10:00,46.33,46.34,46.25,46.3,196545.0,36.3481,36.356,36.2854,36.3246,196545.0
2017-11-09 10:20:00,46.29,46.34,46.23,46.24,128705.0,36.3168,36.356,36.2697,36.2775,128705.0
2017-11-09 10:30:00,46.24,46.25,46.19,46.19,140286.0,36.2775,36.2854,36.2383,36.2383,140286.0
2017-11-09 10:40:00,46.2,46.21,46.15,46.16,114766.0,36.2462,36.254,36.2069,36.2148,114766.0
2017-11-09 10:50:00,46.16,46.19,46.14,46.18,172112.0,36.2148,36.2383,36.1991,36.2305,172112.0
2017-11-09 11:00:00,46.18,46.21,46.17,46.2,135214.0,36.2305,36.254,36.2226,36.2462,135214.0
2017-11-09 11:10:00,46.2,46.2,46.11,46.13,108514.0,36.2462,36.2462,36.1755,36.1912,108514.0
2017-11-09 11:20:00,46.13,46.14,46.11,46.12,98823.0,36.1912,36.1991,36.1755,36.1834,98823.0
2017-11-09 11:30:00,46.13,46.17,46.12,46.15,107888.0,36.1912,36.2226,36.1834,36.2069,107888.0
2017-11-09 11:40:00,46.15,46.16,46.11,46.14,110354.0,36.2069,36.2148,36.1755,36.1991,110354.0
2017-11-09 11:50:00,46.14,46.18,46.11,46.16,70933.0,36.1991,36.2305,36.1755,36.2148,70933.0
2017-11-09 12:00:00,46.16,46.18,46.1,46.1,97534.0,36.2148,36.2305,36.1677,36.1677,97534.0
2017-11-09 12:10:00,46.11,46.13,46.04,46.12,76807.0,36.1755,36.1912,36.1206,36.1834,76807.0
2017-11-09 12:20:00,46.11,46.14,46.09,46.11,78653.0,36.1755,36.1991,36.1599,36.1755,78653.0
2017-11-09 12:30:00,46.1,46.16,46.08,46.12,105444.0,36.1677,36.2148,36.152,36.1834,105444.0
2017-11-09 12:40:00,46.13,46.16,46.08,46.16,58536.0,36.1912,36.2148,36.152,36.2148,58536.0
2017-11-09 12:50:00,46.16,46.16,46.1,46.12,48946.0,36.2148,36.2148,36.1677,36.1834,48946.0
2017-11-09 13:00:00,46.12,46.12,46.1,46.11,49153.0,36.1834,36.1834,36.1677,36.1755,49153.0
2017-11-09 13:10:00,46.12,46.18,46.11,46.14,85049.0,36.1834,36.2305,36.1755,36.1991,85049.0
2017-11-09 13:20:00,46.14,46.15,46.11,46.13,100090.0,36.1991,36.2069,36.1755,36.1912,100090.0
2017-11-09 13:30:00,46.13,46.16,46.12,46.15,68310.0,36.1912,36.2148,36.1834,36.2069,68310.0
2017-11-09 13:40:00,46.15,46.15,46.13,46.15,52686.0,36.2069,36.2069,36.1912,36.2069,52686.0
2017-11-09 13:50:00,46.15,46.17,46.12,46.15,113248.0,36.2069,36.2226,36.1834,36.2069,113248.0
2017-11-09 14:00:00,46.15,46.18,46.13,46.17,94273.0,36.2069,36.2305,36.1912,36.2226,94273.0
2017-11-09 14:10:00,46.17,46.22,46.15,46.22,100355.0,36.2226,36.2618,36.2069,36.2618,100355.0
2017-11-09 14:20:00,46.22,46.23,46.2,46.22,94482.0,36.2618,36.2697,36.2462,36.2618,94482.0
2017-11-09 14:30:00,46.22,46.23,46.17,46.17,86938.0,36.2618,36.2697,36.2226,36.2226,86938.0
2017-11-09 14:40:00,46.17,46.18,46.16,46.18,77376.0,36.2226,36.2305,36.2148,36.2305,77376.0
2017-11-09 14:50:00,46.19,46.19,46.17,46.17,82195.0,36.2383,36.2383,36.2226,36.2226,82195.0
2017-11-09 15:00:00,46.17,46.2,46.17,46.19,121259.0,36.2226,36.2462,36.2226,36.2383,121259.0
2017-11-09 15:10:00,46.19,46.21,46.18,46.2,122043.0,36.2383,36.254,36.2305,36.2462,122043.0
2017-11-09 15:20:00,46.2,46.25,46.19,46.24,144430.0,36.2462,36.2854,36.2383,36.2775,144430.0
2017-11-09 15:30:00,46.25,46.27,46.21,46.23,216293.0,36.2854,36.3011,36.254,36.2697,216293.0
2017-11-09 15:40:00,46.24,46.24,46.21,46.23,170801.0,36.2775,36.2775,36.254,36.2697,170801.0
2017-11-09 15:50:00,46.23,46.29,46.22,46.24,556843.0,36.2697,36.3168,36.2618,36.2775,556843.0
2017-11-10 09:30:00,46.2,46.35,46.13,46.3,445013.0,36.2462,36.3638,36.1912,36.3246,445013.0
2017-11-10 09:40:00,46.31,46.37,46.21,46.3,182360.0,36.3325,36.3795,36.254,36.3246,182360.0
2017-11-10 09:50:00,46.3,46.39,46.29,46.34,191713.0,36.3246,36.3952,36.3168,36.356,191713.0
2017-11-10 10:00:00,46.35,46.38,46.3,46.36,200114.0,36.3638,36.3874,36.3246,36.3717,200114.0
2017-11-10 10:10:00,46.36,46.41,46.34,46.41,140356.0,36.3717,36.4109,36.356,36.4109,140356.0
2017-11-10 10:20:00,46.41,46.42,46.39,46.42,138457.0,36.4109,36.4188,36.3952,36.4188,138457.0
2017-11-10 10:30:00,46.42,46.43,46.38,46.4,131905.0,36.4188,36.4266,36.3874,36.4031,131905.0
2017-11-10 10:40:00,46.4,46.41,46.37,46.38,117002.0,36.4031,36.4109,36.3795,36.3874,117002.0
2017-11-10 10:50:00,46.38,46.39,46.35,46.39,83928.0,36.3874,36.3952,36.3638,36.3952,83928.0
2017-11-10 11:00:00,46.39,46.44,46.38,46.44,134376.0,36.3952,36.4345,36.3874,36.4345,134376.0
2017-11-10 11:10:00,46.44,46.45,46.39,46.39,182866.0,36.4345,36.4423,36.3952,36.3952,182866.0
2017-11-10 11:20:00,46.4,46.41,46.35,46.37,121981.0,36.4031,36.4109,36.3638,36.3795,121981.0
2017-11-10 11:30:00,46.36,46.44,46.36,46.42,135279.0,36.3717,36.4345,36.3717,36.4188,135279.0
2017-11-10 11:40:00,46.42,46.43,46.37,46.41,134893.0,36.4188,36.4266,36.3795,36.4109,134893.0
2017-11-10 11:50:00,46.41,46.49,46.4,46.48,132558.0,36.4109,36.4737,36.4031,36.4658,132558.0
2017-11-10 12:00:00,46.48,46.49,46.45,46.48,86917.0,36.4658,36.4737,36.4423,36.4658,86917.0
2017-11-10 12:10:00,46.48,46.5,46.48,46.48,158112.0,36.4658,36.4815,36.4658,36.4658,158112.0
2017-11-10 12:20:00,46.48,46.5,46.48,46.5,253937.0,36.4658,36.4815,36.4658,36.4815,253937.0
2017-11-10 12:30:00,46.5,46.5,46.44,46.44,96666.0,36.4815,36.4815,36.4345,36.4345,96666.0
2017-11-10 12:40:00,46.45,46.49,46.44,46.49,83448.0,36.4423,36.4737,36.4345,36.4737,83448.0
2017-11-10 12:50:00,46.49,46.49,46.45,46.46,132131.0,36.4737,36.4737,36.4423,36.4501,132131.0
2017-11-10 13:00:00,46.46,46.5,46.45,46.5,123533.0,36.4501,36.4815,36.4423,36.4815,123533.0
2017-11-10 13:10:00,46.49,46.5,46.48,46.48,65782.0,36.4737,36.4815,36.4658,36.4658,65782.0
2017-11-10 13:20:00,46.48,46.49,46.48,46.48,38834.0,36.4658,36.4737,36.4658,36.4658,38834.0
2017-11-10 13:30:00,46.48,46.5,46.47,46.5,86593.0,36.4658,36.4815,36.458,36.4815,86593.0
2017-11-10 13:40:00,46.5,46.5,46.47,46.49,98434.0,36.4815,36.4815,36.458,36.4737,98434.0
2017-11-10 13:50:00,46.48,46.5,46.47,46.5,77927.0,36.4658,36.4815,36.458,36.4815,77927.0
2017-11-10 14:00:00,46.49,46.54,46.48,46.54,165514.0,36.4737,36.5129,36.4658,36.5129,165514.0
2017-11-10 14:10:00,46.54,46.56,46.53,46.55,142658.0,36.5129,36.5286,36.5051,36.5208,142658.0
2017-11-10 14:20:00,46.55,46.6,46.55,46.58,139773.0,36.5208,36.56,36.5208,36.5443,139773.0
2017-11-10 14:30:00,46.58,46.6,46.58,46.58,109647.0,36.5443,36.56,36.5443,36.5443,109647.0
2017-11-10 14:40:00,46.59,46.61,46.58,46.59,111148.0,36.5521,36.5678,36.5443,36.5521,111148.0
2017-11-10 14:50:00,46.58,46.59,46.53,46.55,108949.0,36.5443,36.5521,36.5051,36.5208,108949.0
2017-11-10 15:00:00,46.55,46.56,46.53,46.56,149548.0,36.5208,36.5286,36.5051,36.5286,149548.0
2017-11-10 15:10:00,46.55,46.59,46.55,46.59,105104.0,36.5208,36.5521,36.5208,36.5521,105104.0
2017-11-10 15:20:00,46.59,46.64,46.58,46.63,137644.0,36.5521,36.5914,36.5443,36.5835,137644.0
2017-11-10 15:30:00,46.64,46.64,46.59,46.61,218051.0,36.5914,36.5914,36.5521,36.5678,218051.0
2017-11-10 15:40:00,46.61,46.61,46.58,46.59,219132.0,36.5678,36.5678,36.5443,36.5521,219132.0
2017-11-10 15:50:00,46.59,46.61,46.53,46.54,983331.0,36.5521,36.5678,36.5051,36.5129,983331.0
2017-11-13 09:30:00,46.6,46.74,46.54,46.63,445167.0,36.56,36.6698,36.5129,36.5835,445167.0
2017-11-13 09:40:00,46.63,46.79,46.63,46.75,134893.0,36.5835,36.709,36.5835,36.6777,134893.0
2017-11-13 09:50:00,46.74,46.8,46.73,46.8,202419.0,36.6698,36.7169,36.662,36.7169,202419.0
2017-11-13 10:00:00,46.79,46.82,46.7,46.74,236786.0,36.709,36.7326,36.6384,36.6698,236786.0
2017-11-13 10:10:00,46.75,46.78,46.72,46.74,206807.0,36.6777,36.7012,36.6541,36.6698,206807.0
2017-11-13 10:20:00,46.73,46.76,46.7,46.76,107374.0,36.662,36.6855,36.6384,36.6855,107374.0
2017-11-13 10:30:00,46.76,46.77,46.74,46.76,85671.0,36.6855,36.6934,36.6698,36.6855,85671.0
2017-11-13 10:40:00,46.76,46.8,46.72,46.74,156008.0,36.6855,36.7169,36.6541,36.6698,156008.0
2017-11-13 10:50:00,46.74,46.76,46.71,46.75,118115.0,36.6698,36.6855,36.6463,36.6777,118115.0
2017-11-13 11:00:00,46.74,46.77,46.73,46.76,82342.0,36.6698,36.6934,36.662,36.6855,82342.0
2017-11-13 11:10:00,46.77,46.79,46.73,46.75,115692.0,36.6934,36.709,36.662,36.6777,115692.0
2017-11-13 11:20:00,46.75,46.79,46.74,46.79,90667.0,36.6777,36.709,36.6698,36.709,90667.0
2017-11-13 11:30:00,46.79,46.79,46.76,46.78,106661.0,36.709,36.709,36.6855,36.7012,106661.0
2017-11-13 11:40:00,46.78,46.8,46.76,46.76,118495.0,36.7012,36.7169,36.6855,36.6855,118495.0
2017-11-13 11:50:00,46.76,46.79,46.75,46.79,88799.0,36.6855,36.709,36.6777,36.709,88799.0
2017-11-13 12:00:00,46.79,46.8,46.75,46.76,134183.0,36.709,36.7169,36.6777,36.6855,134183.0
2017-11-13 12:10:00,46.75,46.76,46.72,46.76,134646.0,36.6777,36.6855,36.6541,36.6855,134646.0
2017-11-13 12:20:00,46.76,46.77,46.7,46.72,153369.0,36.6855,36.6934,36.6384,36.6541,153369.0
2017-11-13 12:30:00,46.73,46.76,46.72,46.75,87664.0,36.662,36.6855,36.6541,36.6777,87664.0
2017-11-13 12:40:00,46.76,46.76,46.74,46.76,41489.0,36.6855,36.6855,36.6698,36.6855,41489.0
2017-11-13 12:50:00,46.75,46.79,46.74,46.79,50561.0,36.6777,36.709,36.6698,36.709,50561.0
2017-11-13 13:00:00,46.79,46.79,46.77,46.77,82263.0,36.709,36.709,36.6934,36.6934,82263.0
2017-11-13 13:10:00,46.78,46.79,46.76,46.78,63958.0,36.7012,36.709,36.6855,36.7012,63958.0
2017-11-13 13:20:00,46.78,46.79,46.77,46.78,124483.0,36.7012,36.709,36.6934,36.7012,124483.0
2017-11-13 13:30:00,46.78,46.79,46.76,46.77,75847.0,36.7012,36.709,36.6855,36.6934,75847.0
2017-11-13 13:40:00,46.76,46.8,46.76,46.79,57289.0,36.6855,36.7169,36.6855,36.709,57289.0
2017-11-13 13:50:00,46.8,46.81,46.77,46.79,158632.0,36.7169,36.7247,36.6934,36.709,158632.0
2017-11-13 14:00:00,46.79,46.8,46.75,46.78,101310.0,36.709,36.7169,36.6777,36.7012,101310.0
2017-11-13 14:10:00,46.78,46.8,46.77,46.8,108733.0,36.7012,36.7169,36.6934,36.7169,108733.0
2017-11-13 14:20:00,46.8,46.8,46.78,46.79,105178.0,36.7169,36.7169,36.7012,36.709,105178.0
2017-11-13 14:30:00,46.78,46.8,46.78,46.8,84905.0,36.7012,36.7169,36.7012,36.7169,84905.0
2017-11-13 14:40:00,46.8,46.8,46.78,46.8,115205.0,36.7169,36.7169,36.7012,36.7169,115205.0
2017-11-13 14:50:00,46.79,46.8,46.77,46.77,95706.0,36.709,36.7169,36.6934,36.6934,95706.0
2017-11-13 15:00:00,46.77,46.79,46.77,46.79,105893.0,36.6934,36.709,36.6934,36.709,105893.0
2017-11-13 15:10:00,46.79,46.79,46.76,46.76,137656.0,36.709,36.709,36.6855,36.6855,137656.0
2017-11-13 15:20:00,46.77,46.79,46.75,46.76,203397.0,36.6934,36.709,36.6777,36.6855,203397.0
2017-11-13 15:30:00,46.76,46.77,46.7,46.71,252997.0,36.6855,36.6934,36.6384,36.6463,252997.0
2017-11-13 15:40:00,46.71,46.71,46.64,46.65,405264.0,36.6463,36.6463,36.5914,36.5992,405264.0
2017-11-13 15:50:00,46.66,46.77,46.65,46.71,1124158.0,36.6071,36.6934,36.5992,36.6463,1124158.0
2017-11-14 09:30:00,46.71,46.93,46.66,46.89,687172.0,36.6463,36.8189,36.6071,36.7875,687172.0
2017-11-14 09:40:00,46.9,46.92,46.74,46.81,359582.0,36.7953,36.811,36.6698,36.7247,359582.0
2017-11-14 09:50:00,46.8,46.81,46.71,46.72,250696.0,36.7169,36.7247,36.6463,36.6541,250696.0
2017-11-14 10:00:00,46.73,46.73,46.62,46.73,310297.0,36.662,36.662,36.5757,36.662,310297.0
2017-11-14 10:10:00,46.72,46.77,46.67,46.73,209977.0,36.6541,36.6934,36.6149,36.662,209977.0
2017-11-14 10:20:00,46.73,46.78,46.71,46.78,167033.0,36.662,36.7012,36.6463,36.7012,167033.0
2017-11-14 10:30:00,46.79,46.83,46.76,46.82,261438.0,36.709,36.7404,36.6855,36.7326,261438.0
2017-11-14 10:40:00,46.82,46.9,46.82,46.89,267970.0,36.7326,36.7953,36.7326,36.7875,267970.0
2017-11-14 10:50:00,46.89,46.95,46.86,46.94,253573.0,36.7875,36.8346,36.764,36.8267,253573.0
2017-11-14 11:00:00,46.95,46.95,46.92,46.93,156488.0,36.8346,36.8346,36.811,36.8189,156488.0
2017-11-14 11:10:00,46.93,46.95,46.93,46.94,219993.0,36.8189,36.8346,36.8189,36.8267,219993.0
2017-11-14 11:20:00,46.95,46.95,46.92,46.93,250343.0,36.8346,36.8346,36.811,36.8189,250343.0
2017-11-14 11:30:00,46.94,47.09,46.93,47.06,1572838.0,36.8267,36.9444,36.8189,36.9209,1572838.0
2017-11-14 11:40:00,47.06,47.16,47.05,47.14,729354.0,36.9209,36.9993,36.913,36.9836,729354.0
2017-11-14 11:50:00,47.15,47.32,47.14,47.3,618778.0,36.9915,37.1249,36.9836,37.1092,618778.0
2017-11-14 12:00:00,47.29,47.35,47.28,47.32,397377.0,37.1013,37.1484,37.0935,37.1249,397377.0
2017-11-14 12:10:00,47.32,47.32,47.24,47.27,307323.0,37.1249,37.1249,37.0621,37.0856,307323.0
2017-11-14 12:20:00,47.27,47.31,47.26,47.29,229281.0,37.0856,37.117,37.0778,37.1013,229281.0
2017-11-14 12:30:00,47.28,47.31,47.23,47.3,311064.0,37.0935,37.117,37.0542,37.1092,311064.0
2017-11-14 12:40:00,47.3,47.38,47.3,47.35,478239.0,37.1092,37.1719,37.1092,37.1484,478239.0
2017-11-14 12:50:00,47.34,47.36,47.31,47.34,140390.0,37.1405,37.1562,37.117,37.1405,140390.0
2017-11-14 13:00:00,47.33,47.35,47.32,47.34,107892.0,37.1327,37.1484,37.1249,37.1405,107892.0
2017-11-14 13:10:00,47.34,47.35,47.32,47.34,175714.0,37.1405,37.1484,37.1249,37.1405,175714.0
2017-11-14 13:20:00,47.34,47.35,47.33,47.33,122545.0,37.1405,37.1484,37.1327,37.1327,122545.0
2017-11-14 13:30:00,47.34,47.35,47.3,47.33,191722.0,37.1405,37.1484,37.1092,37.1327,191722.0
2017-11-14 13:40:00,47.34,47.34,47.33,47.34,68448.0,37.1405,37.1405,37.1327,37.1405,68448.0
2017-11-14 13:50:00,47.34,47.35,47.32,47.34,608569.0,37.1405,37.1484,37.1249,37.1405,608569.0
2017-11-14 14:00:00,47.34,47.35,47.33,47.35,177009.0,37.1405,37.1484,37.1327,37.1484,177009.0
2017-11-14 14:10:00,47.35,47.36,47.33,47.34,167141.0,37.1484,37.1562,37.1327,37.1405,167141.0
2017-11-14 14:20:00,47.33,47.34,47.3,47.3,277075.0,37.1327,37.1405,37.1092,37.1092,277075.0
2017-11-14 14:30:00,47.3,47.32,47.27,47.3,216145.0,37.1092,37.1249,37.0856,37.1092,216145.0
2017-11-14 14:40:00,47.3,47.31,47.27,47.3,292447.0,37.1092,37.117,37.0856,37.1092,292447.0
2017-11-14 14:50:00,47.29,47.33,47.28,47.3,205738.0,37.1013,37.1327,37.0935,37.1092,205738.0
2017-11-14 15:00:00,47.3,47.3,47.21,47.22,303707.0,37.1092,37.1092,37.0386,37.0464,303707.0
2017-11-14 15:10:00,47.22,47.28,47.22,47.27,203875.0,37.0464,37.0935,37.0464,37.0856,203875.0
2017-11-14 15:20:00,47.27,47.33,47.27,47.3,403038.0,37.0856,37.1327,37.0856,37.1092,403038.0
2017-11-14 15:30:00,47.3,47.36,47.3,47.36,489143.0,37.1092,37.1562,37.1092,37.1562,489143.0
2017-11-14 15:40:00,47.35,47.43,47.34,47.43,896250.0,37.1484,37.2112,37.1405,37.2112,896250.0
2017-11-14 15:50:00,47.43,47.48,47.41,47.45,2174265.0,37.2112,37.2504,37.1955,37.2268,2174265.0
2017-11-15 09:30:00,47.32,47.46,47.21,47.23,477823.0,37.1249,37.2347,37.0386,37.0542,477823.0
2017-11-15 09:40:00,47.23,47.37,47.16,47.24,295341.0,37.0542,37.1641,36.9993,37.0621,295341.0
2017-11-15 09:50:00,47.25,47.25,47.14,47.24,293397.0,37.0699,37.0699,36.9836,37.0621,293397.0
2017-11-15 10:00:00,47.24,47.24,47.14,47.17,309690.0,37.0621,37.0621,36.9836,37.0072,309690.0
2017-11-15 10:10:00,47.16,47.17,47.07,47.14,295068.0,36.9993,37.0072,36.9287,36.9836,295068.0
2017-11-15 10:20:00,47.14,47.24,47.13,47.23,317361.0,36.9836,37.0621,36.9758,37.0542,317361.0
2017-11-15 10:30:00,47.24,47.31,47.19,47.3,578178.0,37.0621,37.117,37.0229,37.1092,578178.0
2017-11-15 10:40:00,47.3,47.33,47.14,47.17,291706.0,37.1092,37.1327,36.9836,37.0072,291706.0
2017-11-15 10:50:00,47.17,47.2,47.16,47.18,136285.0,37.0072,37.0307,36.9993,37.015,136285.0
2017-11-15 11:00:00,47.17,47.22,47.17,47.2,113500.0,37.0072,37.0464,37.0072,37.0307,113500.0
2017-11-15 11:10:00,47.2,47.21,47.15,47.16,192406.0,37.0307,37.0386,36.9915,36.9993,192406.0
2017-11-15 11:20:00,47.16,47.22,47.13,47.16,182626.0,36.9993,37.0464,36.9758,36.9993,182626.0
2017-11-15 11:30:00,47.16,47.17,47.12,47.16,336954.0,36.9993,37.0072,36.9679,36.9993,336954.0
2017-11-15 11:40:00,47.15,47.16,47.05,47.07,220203.0,36.9915,36.9993,36.913,36.9287,220203.0
2017-11-15 11:50:00,47.08,47.08,46.99,47.0,240274.0,36.9366,36.9366,36.866,36.8738,240274.0
2017-11-15 12:00:00,47.0,47.08,46.97,47.05,286846.0,36.8738,36.9366,36.8503,36.913,286846.0
2017-11-15 12:10:00,47.05,47.05,47.0,47.02,146782.0,36.913,36.913,36.8738,36.8895,146782.0
2017-11-15 12:20:00,47.01,47.08,46.99,47.08,283394.0,36.8816,36.9366,36.866,36.9366,283394.0
2017-11-15 12:30:00,47.07,47.08,47.02,47.03,180639.0,36.9287,36.9366,36.8895,36.8973,180639.0
2017-11-15 12:40:00,47.02,47.06,46.99,47.04,242760.0,36.8895,36.9209,36.866,36.9052,242760.0
2017-11-15 12:50:00,47.04,47.05,47.02,47.04,92172.0,36.9052,36.913,36.8895,36.9052,92172.0
2017-11-15 13:00:00,47.03,47.05,47.0,47.05,169626.0,36.8973,36.913,36.8738,36.913,169626.0
2017-11-15 13:10:00,47.05,47.05,46.99,47.0,150423.0,36.913,36.913,36.866,36.8738,150423.0
2017-11-15 13:20:00,47.01,47.01,46.96,46.98,247224.0,36.8816,36.8816,36.8424,36.8581,247224.0
2017-11-15 13:30:00,46.98,46.98,46.91,46.91,162078.0,36.8581,36.8581,36.8032,36.8032,162078.0
2017-11-15 13:40:00,46.92,46.93,46.9,46.91,146636.0,36.811,36.8189,36.7953,36.8032,146636.0
2017-11-15 13:50:00,46.91,46.97,46.9,46.97,310225.0,36.8032,36.8503,36.7953,36.8503,310225.0
2017-11-15 14:00:00,46.97,46.97,46.87,46.88,190188.0,36.8503,36.8503,36.7718,36.7797,190188.0
2017-11-15 14:10:00,46.88,46.88,46.85,46.85,151348.0,36.7797,36.7797,36.7561,36.7561,151348.0
2017-11-15 14:20:00,46.86,46.86,46.81,46.85,177939.0,36.764,36.764,36.7247,36.7561,177939.0
2017-11-15 14:30:00,46.84,46.9,46.84,46.84,212357.0,36.7483,36.7953,36.7483,36.7483,212357.0
2017-11-15 14:40:00,46.85,46.87,46.84,46.84,199002.0,36.7561,36.7718,36.7483,36.7483,199002.0
2017-11-15 14:50:00,46.85,46.9,46.84,46.89,210035.0,36.7561,36.7953,36.7483,36.7875,210035.0
2017-11-15 15:00:00,46.88,46.91,46.86,46.91,267922.0,36.7797,36.8032,36.764,36.8032,267922.0
2017-11-15 15:10:00,46.91,46.91,46.87,46.88,173647.0,36.8032,36.8032,36.7718,36.7797,173647.0
2017-11-15 15:20:00,46.88,46.88,46.84,46.88,325960.0,36.7797,36.7797,36.7483,36.7797,325960.0
2017-11-15 15:30:00,46.88,46.89,46.84,46.85,306134.0,36.7797,36.7875,36.7483,36.7561,306134.0
2017-11-15 15:40:00,46.85,46.86,46.8,46.84,515008.0,36.7561,36.764,36.7169,36.7483,515008.0
2017-11-15 15:50:00,46.84,46.85,46.78,46.81,1196209.0,36.7483,36.7561,36.7012,36.7247,1196209.0
2017-11-16 09:30:00,46.95,46.95,46.79,46.81,322748.0,36.8346,36.8346,36.709,36.7247,322748.0
2017-11-16 09:40:00,46.82,46.88,46.75,46.78,252020.0,36.7326,36.7797,36.6777,36.7012,252020.0
2017-11-16 09:50:00,46.78,46.79,46.62,46.74,279561.0,36.7012,36.709,36.5757,36.6698,279561.0
2017-11-16 10:00:00,46.74,46.87,46.73,46.85,197037.0,36.6698,36.7718,36.662,36.7561,197037.0
2017-11-16 10:10:00,46.85,46.91,46.84,46.9,202250.0,36.7561,36.8032,36.7483,36.7953,202250.0
2017-11-16 10:20:00,46.9,46.97,46.86,46.94,161128.0,36.7953,36.8503,36.764,36.8267,161128.0
2017-11-16 10:30:00,46.94,46.98,46.88,46.91,413142.0,36.8267,36.8581,36.7797,36.8032,413142.0
2017-11-16 10:40:00,46.92,46.95,46.86,46.87,174196.0,36.811,36.8346,36.764,36.7718,174196.0
2017-11-16 10:50:00,46.87,46.89,46.84,46.86,152630.0,36.7718,36.7875,36.7483,36.764,152630.0
2017-11-16 11:00:00,46.86,46.87,46.79,46.81,177340.0,36.764,36.7718,36.709,36.7247,177340.0
2017-11-16 11:10:00,46.81,46.81,46.72,46.77,335169.0,36.7247,36.7247,36.6541,36.6934,335169.0
2017-11-16 11:20:00,46.76,46.77,46.67,46.72,296054.0,36.6855,36.6934,36.6149,36.6541,296054.0
2017-11-16 11:30:00,46.72,46.77,46.68,46.77,289818.0,36.6541,36.6934,36.6227,36.6934,289818.0
2017-11-16 11:40:00,46.76,46.84,46.74,46.75,263757.0,36.6855,36.7483,36.6698,36.6777,263757.0
2017-11-16 11:50:00,46.76,46.8,46.72,46.8,164933.0,36.6855,36.7169,36.6541,36.7169,164933.0
2017-11-16 12:00:00,46.8,46.8,46.69,46.77,185296.0,36.7169,36.7169,36.6306,36.6934,185296.0
2017-11-16 12:10:00,46.77,46.8,46.72,46.8,116927.0,36.6934,36.7169,36.6541,36.7169,116927.0
2017-11-16 12:20:00,46.8,46.81,46.76,46.79,137200.0,36.7169,36.7247,36.6855,36.709,137200.0
2017-11-16 12:30:00,46.79,46.82,46.78,46.78,135727.0,36.709,36.7326,36.7012,36.7012,135727.0
2017-11-16 12:40:00,46.79,46.83,46.75,46.77,160329.0,36.709,36.7404,36.6777,36.6934,160329.0
2017-11-16 12:50:00,46.77,46.77,46.71,46.73,224044.0,36.6934,36.6934,36.6463,36.662,224044.0
2017-11-16 13:00:00,46.73,46.81,46.69,46.75,392316.0,36.662,36.7247,36.6306,36.6777,392316.0
2017-11-16 13:10:00,46.76,46.79,46.72,46.78,127592.0,36.6855,36.709,36.6541,36.7012,127592.0
2017-11-16 13:20:00,46.78,46.84,46.76,46.81,198740.0,36.7012,36.7483,36.6855,36.7247,198740.0
2017-11-16 13:30:00,46.81,46.86,46.81,46.83,117735.0,36.7247,36.764,36.7247,36.7404,117735.0
2017-11-16 13:40:00,46.82,46.83,46.79,46.8,82757.0,36.7326,36.7404,36.709,36.7169,82757.0
2017-11-16 13:50:00,46.8,46.83,46.79,46.82,106412.0,36.7169,36.7404,36.709,36.7326,106412.0
2017-11-16 14:00:00,46.82,46.86,46.81,46.85,142337.0,36.7326,36.764,36.7247,36.7561,142337.0
2017-11-16 14:10:00,46.85,46.88,46.83,46.88,125631.0,36.7561,36.7797,36.7404,36.7797,125631.0
2017-11-16 14:20:00,46.88,46.88,46.72,46.75,253335.0,36.7797,36.7797,36.6541,36.6777,253335.0
2017-11-16 14:30:00,46.75,46.84,46.75,46.78,195191.0,36.6777,36.7483,36.6777,36.7012,195191.0
2017-11-16 14:40:00,46.79,46.83,46.75,46.78,231398.0,36.709,36.7404,36.6777,36.7012,231398.0
2017-11-16 14:50:00,46.78,46.78,46.68,46.74,209687.0,36.7012,36.7012,36.6227,36.6698,209687.0
2017-11-16 15:00:00,46.74,46.77,46.65,46.67,295481.0,36.6698,36.6934,36.5992,36.6149,295481.0
2017-11-16 15:10:00,46.66,46.69,46.59,46.65,350986.0,36.6071,36.6306,36.5521,36.5992,350986.0
2017-11-16 15:20:00,46.65,46.67,46.58,46.65,277673.0,36.5992,36.6149,36.5443,36.5992,277673.0
2017-11-16 15:30:00,46.65,46.65,46.59,46.62,265321.0,36.5992,36.5992,36.5521,36.5757,265321.0
2017-11-16 15:40:00,46.62,46.68,46.55,46.56,519156.0,36.5757,36.6227,36.5208,36.5286,519156.0
2017-11-16 15:50:00,46.55,46.58,46.51,46.56,1120068.0,36.5208,36.5443,36.4894,36.5286,1120068.0
2017-11-17 09:30:00,46.34,46.38,45.85,45.86,1137882.0,36.356,36.3874,35.9716,35.9794,1137882.0
2017-11-17 09:40:00,45.86,45.97,45.85,45.93,403485.0,35.9794,36.0657,35.9716,36.0343,403485.0
2017-11-17 09:50:00,45.94,45.98,45.81,45.83,486447.0,36.0422,36.0736,35.9402,35.9559,486447.0
2017-11-17 10:00:00,45.83,45.88,45.78,45.8,678427.0,35.9559,35.9951,35.9166,35.9323,678427.0
2017-11-17 10:10:00,45.8,45.82,45.76,45.82,312069.0,35.9323,35.948,35.901,35.948,312069.0
2017-11-17 10:20:00,45.82,45.84,45.7,45.71,397035.0,35.948,35.9637,35.8539,35.8617,397035.0
2017-11-17 10:30:00,45.72,45.72,45.65,45.7,339502.0,35.8696,35.8696,35.8147,35.8539,339502.0
2017-11-17 10:40:00,45.7,45.72,45.62,45.65,444618.0,35.8539,35.8696,35.7911,35.8147,444618.0
2017-11-17 10:50:00,45.64,45.66,45.61,45.64,233706.0,35.8068,35.8225,35.7833,35.8068,233706.0
2017-11-17 11:00:00,45.64,45.71,45.62,45.71,568540.0,35.8068,35.8617,35.7911,35.8617,568540.0
2017-11-17 11:10:00,45.71,45.79,45.69,45.74,544681.0,35.8617,35.9245,35.846,35.8853,544681.0
2017-11-17 11:20:00,45.74,45.84,45.74,45.82,349789.0,35.8853,35.9637,35.8853,35.948,349789.0
2017-11-17 11:30:00,45.81,45.82,45.61,45.65,367008.0,35.9402,35.948,35.7833,35.8147,367008.0
2017-11-17 11:40:00,45.65,45.7,45.61,45.61,200628.0,35.8147,35.8539,35.7833,35.7833,200628.0
2017-11-17 11:50:00,45.61,45.64,45.59,45.59,124034.0,35.7833,35.8068,35.7676,35.7676,124034.0
2017-11-17 12:00:00,45.59,45.6,45.5,45.53,271420.0,35.7676,35.7754,35.697,35.7205,271420.0
2017-11-17 12:10:00,45.52,45.56,45.49,45.5,404623.0,35.7127,35.744,35.6891,35.697,404623.0
2017-11-17 12:20:00,45.5,45.5,45.25,45.28,608269.0,35.697,35.697,35.5008,35.5244,608269.0
2017-11-17 12:30:00,45.28,45.4,45.28,45.37,430426.0,35.5244,35.6185,35.5244,35.595,430426.0
2017-11-17 12:40:00,45.37,45.4,45.35,45.37,207643.0,35.595,35.6185,35.5793,35.595,207643.0
2017-11-17 12:50:00,45.36,45.48,45.35,45.48,210281.0,35.5871,35.6813,35.5793,35.6813,210281.0
2017-11-17 13:00:00,45.48,45.48,45.42,45.46,342463.0,35.6813,35.6813,35.6342,35.6656,342463.0
2017-11-17 13:10:00,45.46,45.47,45.39,45.4,258983.0,35.6656,35.6734,35.6107,35.6185,258983.0
2017-11-17 13:20:00,45.4,45.51,45.39,45.46,339530.0,35.6185,35.7048,35.6107,35.6656,339530.0
2017-11-17 13:30:00,45.46,45.48,45.43,45.43,237534.0,35.6656,35.6813,35.6421,35.6421,237534.0
2017-11-17 13:40:00,45.43,45.45,45.42,45.44,218529.0,35.6421,35.6577,35.6342,35.6499,218529.0
2017-11-17 13:50:00,45.44,45.47,45.43,45.44,256811.0,35.6499,35.6734,35.6421,35.6499,256811.0
2017-11-17 14:00:00,45.45,45.47,45.42,45.47,284341.0,35.6577,35.6734,35.6342,35.6734,284341.0
2017-11-17 14:10:00,45.47,45.5,45.45,45.5,174959.0,35.6734,35.697,35.6577,35.697,174959.0
2017-11-17 14:20:00,45.49,45.51,45.49,45.51,339691.0,35.6891,35.7048,35.6891,35.7048,339691.0
2017-11-17 14:30:00,45.51,45.57,45.5,45.57,344375.0,35.7048,35.7519,35.697,35.7519,344375.0
2017-11-17 14:40:00,45.57,45.62,45.56,45.62,178091.0,35.7519,35.7911,35.744,35.7911,178091.0
2017-11-17 14:50:00,45.62,45.68,45.59,45.61,289173.0,35.7911,35.8382,35.7676,35.7833,289173.0
2017-11-17 15:00:00,45.61,45.72,45.6,45.71,345992.0,35.7833,35.8696,35.7754,35.8617,345992.0
2017-11-17 15:10:00,45.7,45.71,45.64,45.68,285486.0,35.8539,35.8617,35.8068,35.8382,285486.0
2017-11-17 15:20:00,45.68,45.69,45.62,45.62,336593.0,35.8382,35.846,35.7911,35.7911,336593.0
2017-11-17 15:30:00,45.63,45.69,45.62,45.66,375259.0,35.799,35.846,35.7911,35.8225,375259.0
2017-11-17 15:40:00,45.66,45.69,45.6,45.64,678893.0,35.8225,35.846,35.7754,35.8068,678893.0
2017-11-17 15:50:00,45.64,45.72,45.62,45.7,1900169.0,35.8068,35.8696,35.7911,35.8539,1900169.0
2017-11-20 09:30:00,45.67,45.76,45.46,45.49,728922.0,35.8303,35.901,35.6656,35.6891,728922.0
2017-11-20 09:40:00,45.5,45.51,45.43,45.5,280499.0,35.697,35.7048,35.6421,35.697,280499.0
2017-11-20 09:50:00,45.5,45.66,45.47,45.62,794803.0,35.697,35.8225,35.6734,35.7911,794803.0
2017-11-20 10:00:00,45.62,45.64,45.47,45.48,666187.0,35.7911,35.8068,35.6734,35.6813,666187.0
2017-11-20 10:10:00,45.49,45.51,45.43,45.5,525889.0,35.6891,35.7048,35.6421,35.697,525889.0
2017-11-20 10:20:00,45.49,45.51,45.45,45.46,309223.0,35.6891,35.7048,35.6577,35.6656,309223.0
2017-11-20 10:30:00,45.45,45.46,45.42,45.45,289587.0,35.6577,35.6656,35.6342,35.6577,289587.0
2017-11-20 10:40:00,45.45,45.59,45.44,45.55,1018410.0,35.6577,35.7676,35.6499,35.7362,1018410.0
2017-11-20 10:50:00,45.55,45.6,45.52,45.55,688264.0,35.7362,35.7754,35.7127,35.7362,688264.0
2017-11-20 11:00:00,45.55,45.59,45.54,45.57,819199.0,35.7362,35.7676,35.7284,35.7519,819199.0
2017-11-20 11:10:00,45.58,45.68,45.57,45.65,478135.0,35.7597,35.8382,35.7519,35.8147,478135.0
2017-11-20 11:20:00,45.65,45.66,45.61,45.64,337169.0,35.8147,35.8225,35.7833,35.8068,337169.0
2017-11-20 11:30:00,45.65,45.67,45.6,45.62,355237.0,35.8147,35.8303,35.7754,35.7911,355237.0
2017-11-20 11:40:00,45.61,45.69,45.61,45.65,289790.0,35.7833,35.846,35.7833,35.8147,289790.0
2017-11-20 11:50:00,45.65,45.66,45.58,45.63,249493.0,35.8147,35.8225,35.7597,35.799,249493.0
2017-11-20 12:00:00,45.63,45.68,45.62,45.68,270757.0,35.799,35.8382,35.7911,35.8382,270757.0
2017-11-20 12:10:00,45.68,45.68,45.64,45.66,478979.0,35.8382,35.8382,35.8068,35.8225,478979.0
2017-11-20 12:20:00,45.67,45.74,45.65,45.74,302224.0,35.8303,35.8853,35.8147,35.8853,302224.0
2017-11-20 12:30:00,45.74,45.75,45.7,45.73,307981.0,35.8853,35.8931,35.8539,35.8774,307981.0
2017-11-20 12:40:00,45.73,45.88,45.7,45.83,797652.0,35.8774,35.9951,35.8539,35.9559,797652.0
2017-11-20 12:50:00,45.83,45.83,45.73,45.74,464945.0,35.9559,35.9559,35.8774,35.8853,464945.0
2017-11-20 13:00:00,45.74,45.79,45.74,45.79,147056.0,35.8853,35.9245,35.8853,35.9245,147056.0
2017-11-20 13:10:00,45.79,45.79,45.74,45.75,329851.0,35.9245,35.9245,35.8853,35.8931,329851.0
2017-11-20 13:20:00,45.74,45.76,45.7,45.71,235796.0,35.8853,35.901,35.8539,35.8617,235796.0
2017-11-20 13:30:00,45.7,45.73,45.69,45.71,275087.0,35.8539,35.8774,35.846,35.8617,275087.0
2017-11-20 13:40:00,45.71,45.71,45.67,45.7,455036.0,35.8617,35.8617,35.8303,35.8539,455036.0
2017-11-20 13:50:00,45.7,45.71,45.69,45.69,162577.0,35.8539,35.8617,35.846,35.846,162577.0
2017-11-20 14:00:00,45.7,45.7,45.64,45.64,159529.0,35.8539,35.8539,35.8068,35.8068,159529.0
2017-11-20 14:10:00,45.64,45.66,45.62,45.63,103232.0,35.8068,35.8225,35.7911,35.799,103232.0
2017-11-20 14:20:00,45.63,45.66,45.59,45.62,312375.0,35.799,35.8225,35.7676,35.7911,312375.0
2017-11-20 14:30:00,45.62,45.64,45.62,45.64,143656.0,35.7911,35.8068,35.7911,35.8068,143656.0
2017-11-20 14:40:00,45.64,45.64,45.6,45.61,136125.0,35.8068,35.8068,35.7754,35.7833,136125.0
2017-11-20 14:50:00,45.6,45.61,45.56,45.57,189325.0,35.7754,35.7833,35.744,35.7519,189325.0
2017-11-20 15:00:00,45.58,45.58,45.54,45.54,406933.0,35.7597,35.7597,35.7284,35.7284,406933.0
2017-11-20 15:10:00,45.54,45.56,45.47,45.5,372669.0,35.7284,35.744,35.6734,35.697,372669.0
2017-11-20 15:20:00,45.49,45.51,45.45,45.46,334603.0,35.6891,35.7048,35.6577,35.6656,334603.0
2017-11-20 15:30:00,45.46,45.51,45.45,45.5,348809.0,35.6656,35.7048,35.6577,35.697,348809.0
2017-11-20 15:40:00,45.5,45.5,45.45,45.47,577670.0,35.697,35.697,35.6577,35.6734,577670.0
2017-11-20 15:50:00,45.46,45.48,45.45,45.47,1739475.0,35.6656,35.6813,35.6577,35.6734,1739475.0
2017-11-21 09:30:00,45.56,45.78,45.54,45.75,446968.0,35.744,35.9166,35.7284,35.8931,446968.0
2017-11-21 09:40:00,45.75,45.76,45.66,45.68,623613.0,35.8931,35.901,35.8225,35.8382,623613.0
2017-11-21 09:50:00,45.69,45.78,45.67,45.73,254824.0,35.846,35.9166,35.8303,35.8774,254824.0
2017-11-21 10:00:00,45.73,45.76,45.71,45.73,269498.0,35.8774,35.901,35.8617,35.8774,269498.0
2017-11-21 10:10:00,45.73,45.76,45.7,45.75,361335.0,35.8774,35.901,35.8539,35.8931,361335.0
2017-11-21 10:20:00,45.74,45.92,45.74,45.88,232984.0,35.8853,36.0265,35.8853,35.9951,232984.0
2017-11-21 10:30:00,45.89,45.92,45.84,45.87,277488.0,36.0029,36.0265,35.9637,35.9873,277488.0
2017-11-21 10:40:00,45.86,45.88,45.85,45.87,229034.0,35.9794,35.9951,35.9716,35.9873,229034.0
2017-11-21 10:50:00,45.88,45.88,45.82,45.86,203812.0,35.9951,35.9951,35.948,35.9794,203812.0
2017-11-21 11:00:00,45.86,45.91,45.85,45.87,125057.0,35.9794,36.0186,35.9716,35.9873,125057.0
2017-11-21 11:10:00,45.87,45.9,45.84,45.84,108414.0,35.9873,36.0108,35.9637,35.9637,108414.0
2017-11-21 11:20:00,45.85,45.88,45.84,45.88,131053.0,35.9716,35.9951,35.9637,35.9951,131053.0
2017-11-21 11:30:00,45.88,45.92,45.87,45.89,129060.0,35.9951,36.0265,35.9873,36.0029,129060.0
2017-11-21 11:40:00,45.9,45.9,45.88,45.89,109260.0,36.0108,36.0108,35.9951,36.0029,109260.0
2017-11-21 11:50:00,45.89,45.89,45.85,45.85,124477.0,36.0029,36.0029,35.9716,35.9716,124477.0
2017-11-21 12:00:00,45.86,45.92,45.84,45.9,206551.0,35.9794,36.0265,35.9637,36.0108,206551.0
2017-11-21 12:10:00,45.9,45.95,45.88,45.94,224534.0,36.0108,36.05,35.9951,36.0422,224534.0
2017-11-21 12:20:00,45.95,45.95,45.91,45.91,106301.0,36.05,36.05,36.0186,36.0186,106301.0
2017-11-21 12:30:00,45.91,45.92,45.89,45.9,86015.0,36.0186,36.0265,36.0029,36.0108,86015.0
2017-11-21 12:40:00,45.91,45.92,45.87,45.91,81949.0,36.0186,36.0265,35.9873,36.0186,81949.0
2017-11-21 12:50:00,45.92,45.95,45.91,45.95,74243.0,36.0265,36.05,36.0186,36.05,74243.0
2017-11-21 13:00:00,45.95,45.95,45.87,45.87,109798.0,36.05,36.05,35.9873,35.9873,109798.0
2017-11-21 13:10:00,45.88,45.9,45.87,45.88,93214.0,35.9951,36.0108,35.9873,35.9951,93214.0
2017-11-21 13:20:00,45.88,45.91,45.87,45.9,85985.0,35.9951,36.0186,35.9873,36.0108,85985.0
2017-11-21 13:30:00,45.9,45.91,45.87,45.89,137644.0,36.0108,36.0186,35.9873,36.0029,137644.0
2017-11-21 13:40:00,45.89,45.91,45.87,45.89,78445.0,36.0029,36.0186,35.9873,36.0029,78445.0
2017-11-21 13:50:00,45.88,45.89,45.85,45.86,97958.0,35.9951,36.0029,35.9716,35.9794,97958.0
2017-11-21 14:00:00,45.86,45.88,45.84,45.86,205966.0,35.9794,35.9951,35.9637,35.9794,205966.0
2017-11-21 14:10:00,45.86,45.92,45.84,45.91,156822.0,35.9794,36.0265,35.9637,36.0186,156822.0
2017-11-21 14:20:00,45.91,45.92,45.86,45.88,104197.0,36.0186,36.0265,35.9794,35.9951,104197.0
2017-11-21 14:30:00,45.88,45.91,45.87,45.89,80479.0,35.9951,36.0186,35.9873,36.0029,80479.0
2017-11-21 14:40:00,45.89,45.92,45.87,45.89,106994.0,36.0029,36.0265,35.9873,36.0029,106994.0
2017-11-21 14:50:00,45.88,45.91,45.87,45.88,78248.0,35.9951,36.0186,35.9873,35.9951,78248.0
2017-11-21 15:00:00,45.88,45.9,45.85,45.9,187806.0,35.9951,36.0108,35.9716,36.0108,187806.0
2017-11-21 15:10:00,45.9,45.9,45.86,45.86,115504.0,36.0108,36.0108,35.9794,35.9794,115504.0
2017-11-21 15:20:00,45.86,45.87,45.85,45.85,128446.0,35.9794,35.9873,35.9716,35.9716,128446.0
2017-11-21 15:30:00,45.86,45.87,45.83,45.84,304455.0,35.9794,35.9873,35.9559,35.9637,304455.0
2017-11-21 15:40:00,45.83,45.88,45.82,45.85,335293.0,35.9559,35.9951,35.948,35.9716,335293.0
2017-11-21 15:50:00,45.86,45.87,45.77,45.79,1100735.0,35.9794,35.9873,35.9088,35.9245,1100735.0
2017-11-22 09:30:00,45.89,45.93,45.8,45.83,276074.0,36.0029,36.0343,35.9323,35.9559,276074.0
2017-11-22 09:40:00,45.83,45.86,45.69,45.7,179294.0,35.9559,35.9794,35.846,35.8539,179294.0
2017-11-22 09:50:00,45.71,45.75,45.67,45.74,361663.0,35.8617,35.8931,35.8303,35.8853,361663.0
2017-11-22 10:00:00,45.73,45.74,45.63,45.65,516574.0,35.8774,35.8853,35.799,35.8147,516574.0
2017-11-22 10:10:00,45.66,45.7,45.63,45.65,147679.0,35.8225,35.8539,35.799,35.8147,147679.0
2017-11-22 10:20:00,45.65,45.65,45.56,45.56,154884.0,35.8147,35.8147,35.744,35.744,154884.0
2017-11-22 10:30:00,45.56,45.6,45.54,45.59,132076.0,35.744,35.7754,35.7284,35.7676,132076.0
2017-11-22 10:40:00,45.59,45.65,45.55,45.63,159706.0,35.7676,35.8147,35.7362,35.799,159706.0
2017-11-22 10:50:00,45.62,45.7,45.61,45.68,124747.0,35.7911,35.8539,35.7833,35.8382,124747.0
2017-11-22 11:00:00,45.68,45.7,45.65,45.69,167385.0,35.8382,35.8539,35.8147,35.846,167385.0
2017-11-22 11:10:00,45.69,45.7,45.63,45.65,101856.0,35.846,35.8539,35.799,35.8147,101856.0
2017-11-22 11:20:00,45.65,45.66,45.62,45.66,116158.0,35.8147,35.8225,35.7911,35.8225,116158.0
2017-11-22 11:30:00,45.65,45.67,45.64,45.65,65569.0,35.8147,35.8303,35.8068,35.8147,65569.0
2017-11-22 11:40:00,45.65,45.66,45.63,45.65,95538.0,35.8147,35.8225,35.799,35.8147,95538.0
2017-11-22 11:50:00,45.65,45.65,45.6,45.61,120217.0,35.8147,35.8147,35.7754,35.7833,120217.0
2017-11-22 12:00:00,45.61,45.65,45.6,45.63,81564.0,35.7833,35.8147,35.7754,35.799,81564.0
2017-11-22 12:10:00,45.62,45.63,45.6,45.62,70484.0,35.7911,35.799,35.7754,35.7911,70484.0
2017-11-22 12:20:00,45.61,45.64,45.6,45.62,90003.0,35.7833,35.8068,35.7754,35.7911,90003.0
2017-11-22 12:30:00,45.62,45.65,45.61,45.63,51787.0,35.7911,35.8147,35.7833,35.799,51787.0
2017-11-22 12:40:00,45.64,45.64,45.63,45.63,34906.0,35.8068,35.8068,35.799,35.799,34906.0
2017-11-22 12:50:00,45.64,45.66,45.63,45.66,85514.0,35.8068,35.8225,35.799,35.8225,85514.0
2017-11-22 13:00:00,45.66,45.69,45.65,45.69,44735.0,35.8225,35.846,35.8147,35.846,44735.0
2017-11-22 13:10:00,45.68,45.7,45.67,45.69,376162.0,35.8382,35.8539,35.8303,35.846,376162.0
2017-11-22 13:20:00,45.7,45.7,45.66,45.68,73409.0,35.8539,35.8539,35.8225,35.8382,73409.0
2017-11-22 13:30:00,45.68,45.7,45.68,45.68,66018.0,35.8382,35.8539,35.8382,35.8382,66018.0
2017-11-22 13:40:00,45.69,45.71,45.68,45.71,295549.0,35.846,35.8617,35.8382,35.8617,295549.0
2017-11-22 13:50:00,45.71,45.74,45.69,45.73,113805.0,35.8617,35.8853,35.846,35.8774,113805.0
2017-11-22 14:00:00,45.74,45.78,45.73,45.78,122579.0,35.8853,35.9166,35.8774,35.9166,122579.0
2017-11-22 14:10:00,45.78,45.78,45.75,45.76,57536.0,35.9166,35.9166,35.8931,35.901,57536.0
2017-11-22 14:20:00,45.76,45.79,45.75,45.77,74520.0,35.901,35.9245,35.8931,35.9088,74520.0
2017-11-22 14:30:00,45.77,45.79,45.76,45.78,96612.0,35.9088,35.9245,35.901,35.9166,96612.0
2017-11-22 14:40:00,45.78,45.8,45.77,45.78,93711.0,35.9166,35.9323,35.9088,35.9166,93711.0
2017-11-22 14:50:00,45.79,45.79,45.76,45.77,66962.0,35.9245,35.9245,35.901,35.9088,66962.0
2017-11-22 15:00:00,45.76,45.81,45.76,45.81,161566.0,35.901,35.9402,35.901,35.9402,161566.0
2017-11-22 15:10:00,45.81,45.86,45.8,45.86,122301.0,35.9402,35.9794,35.9323,35.9794,122301.0
2017-11-22 15:20:00,45.86,45.86,45.82,45.85,176709.0,35.9794,35.9794,35.948,35.9716,176709.0
2017-11-22 15:30:00,45.84,45.88,45.83,45.85,239164.0,35.9637,35.9951,35.9559,35.9716,239164.0
2017-11-22 15:40:00,45.85,45.86,45.82,45.85,169668.0,35.9716,35.9794,35.948,35.9716,169668.0
2017-11-22 15:50:00,45.85,45.91,45.84,45.85,981850.0,35.9716,36.0186,35.9637,35.9716,981850.0
2017-11-24 09:30:00,45.89,46.04,45.86,45.98,279099.0,36.0029,36.1206,35.9794,36.0736,279099.0
2017-11-24 09:40:00,45.98,46.02,45.89,45.91,128835.0,36.0736,36.1049,36.0029,36.0186,128835.0
2017-11-24 09:50:00,45.92,46.02,45.91,46.0,110692.0,36.0265,36.1049,36.0186,36.0892,110692.0
2017-11-24 10:00:00,46.01,46.01,45.96,45.97,96620.0,36.0971,36.0971,36.0579,36.0657,96620.0
2017-11-24 10:10:00,45.96,46.01,45.95,45.99,70039.0,36.0579,36.0971,36.05,36.0814,70039.0
2017-11-24 10:20:00,46.0,46.0,45.96,45.98,53946.0,36.0892,36.0892,36.0579,36.0736,53946.0
2017-11-24 10:30:00,45.98,46.01,45.97,46.0,109072.0,36.0736,36.0971,36.0657,36.0892,109072.0
2017-11-24 10:40:00,46.0,46.05,45.99,46.02,73703.0,36.0892,36.1285,36.0814,36.1049,73703.0
2017-11-24 10:50:00,46.02,46.04,45.97,45.97,56810.0,36.1049,36.1206,36.0657,36.0657,56810.0
2017-11-24 11:00:00,45.98,46.0,45.96,45.98,75977.0,36.0736,36.0892,36.0579,36.0736,75977.0
2017-11-24 11:10:00,45.98,45.99,45.95,45.97,67255.0,36.0736,36.0814,36.05,36.0657,67255.0
2017-11-24 11:20:00,45.97,45.97,45.93,45.94,74437.0,36.0657,36.0657,36.0343,36.0422,74437.0
2017-11-24 11:30:00,45.95,45.95,45.91,45.94,84481.0,36.05,36.05,36.0186,36.0422,84481.0
2017-11-24 11:40:00,45.94,45.96,45.92,45.93,100709.0,36.0422,36.0579,36.0265,36.0343,100709.0
2017-11-24 11:50:00,45.93,45.93,45.9,45.92,62114.0,36.0343,36.0343,36.0108,36.0265,62114.0
2017-11-24 12:00:00,45.92,45.93,45.91,45.93,59585.0,36.0265,36.0343,36.0186,36.0343,59585.0
2017-11-24 12:10:00,45.93,45.93,45.91,45.93,35892.0,36.0343,36.0343,36.0186,36.0343,35892.0
2017-11-24 12:20:00,45.93,45.94,45.91,45.93,99224.0,36.0343,36.0422,36.0186,36.0343,99224.0
2017-11-24 12:30:00,45.92,45.97,45.92,45.95,123317.0,36.0265,36.0657,36.0265,36.05,123317.0
2017-11-24 12:40:00,45.96,45.96,45.91,45.91,99767.0,36.0579,36.0579,36.0186,36.0186,99767.0
2017-11-24 12:50:00,45.91,45.92,45.87,45.89,243179.0,36.0186,36.0265,35.9873,36.0029,243179.0
2017-11-27 09:30:00,45.88,45.96,45.82,45.94,247957.0,35.9951,36.0579,35.948,36.0422,247957.0
2017-11-27 09:40:00,45.93,45.97,45.89,45.97,109600.0,36.0343,36.0657,36.0029,36.0657,109600.0
2017-11-27 09:50:00,45.96,45.99,45.93,45.95,280729.0,36.0579,36.0814,36.0343,36.05,280729.0
2017-11-27 10:00:00,45.95,45.97,45.84,45.84,199185.0,36.05,36.0657,35.9637,35.9637,199185.0
2017-11-27 10:10:00,45.84,45.9,45.82,45.88,127311.0,35.9637,36.0108,35.948,35.9951,127311.0
2017-11-27 10:20:00,45.88,45.91,45.84,45.88,120147.0,35.9951,36.0186,35.9637,35.9951,120147.0
2017-11-27 10:30:00,45.89,45.89,45.81,45.85,83005.0,36.0029,36.0029,35.9402,35.9716,83005.0
2017-11-27 10:40:00,45.86,45.91,45.85,45.89,70851.0,35.9794,36.0186,35.9716,36.0029,70851.0
2017-11-27 10:50:00,45.89,45.9,45.87,45.9,65839.0,36.0029,36.0108,35.9873,36.0108,65839.0
2017-11-27 11:00:00,45.9,45.91,45.87,45.88,67580.0,36.0108,36.0186,35.9873,35.9951,67580.0
2017-11-27 11:10:00,45.89,45.91,45.85,45.89,104822.0,36.0029,36.0186,35.9716,36.0029,104822.0
2017-11-27 11:20:00,45.89,45.89,45.84,45.87,73471.0,36.0029,36.0029,35.9637,35.9873,73471.0
2017-11-27 11:30:00,45.87,45.9,45.84,45.88,91189.0,35.9873,36.0108,35.9637,35.9951,91189.0
2017-11-27 11:40:00,45.88,45.98,45.87,45.95,113356.0,35.9951,36.0736,35.9873,36.05,113356.0
2017-11-27 11:50:00,45.96,45.98,45.94,45.95,68930.0,36.0579,36.0736,36.0422,36.05,68930.0
2017-11-27 12:00:00,45.96,45.97,45.93,45.94,89838.0,36.0579,36.0657,36.0343,36.0422,89838.0
2017-11-27 12:10:00,45.94,45.97,45.93,45.95,118879.0,36.0422,36.0657,36.0343,36.05,118879.0
2017-11-27 12:20:00,45.95,45.99,45.95,45.98,72411.0,36.05,36.0814,36.05,36.0736,72411.0
2017-11-27 12:30:00,45.98,45.98,45.94,45.95,78096.0,36.0736,36.0736,36.0422,36.05,78096.0
2017-11-27 12:40:00,45.95,45.98,45.94,45.95,82192.0,36.05,36.0736,36.0422,36.05,82192.0
2017-11-27 12:50:00,45.95,45.96,45.92,45.94,60204.0,36.05,36.0579,36.0265,36.0422,60204.0
2017-11-27 13:00:00,45.94,45.95,45.88,45.89,64970.0,36.0422,36.05,35.9951,36.0029,64970.0
2017-11-27 13:10:00,45.89,45.92,45.88,45.89,62420.0,36.0029,36.0265,35.9951,36.0029,62420.0
2017-11-27 13:20:00,45.89,45.9,45.88,45.89,60784.0,36.0029,36.0108,35.9951,36.0029,60784.0
2017-11-27 13:30:00,45.89,45.9,45.88,45.9,71405.0,36.0029,36.0108,35.9951,36.0108,71405.0
2017-11-27 13:40:00,45.9,45.9,45.88,45.9,46900.0,36.0108,36.0108,35.9951,36.0108,46900.0
2017-11-27 13:50:00,45.9,45.93,45.89,45.93,60592.0,36.0108,36.0343,36.0029,36.0343,60592.0
2017-11-27 14:00:00,45.92,45.94,45.91,45.94,47894.0,36.0265,36.0422,36.0186,36.0422,47894.0
2017-11-27 14:10:00,45.94,45.95,45.92,45.95,78233.0,36.0422,36.05,36.0265,36.05,78233.0
2017-11-27 14:20:00,45.95,45.96,45.92,45.93,74998.0,36.05,36.0579,36.0265,36.0343,74998.0
2017-11-27 14:30:00,45.93,45.94,45.9,45.93,99767.0,36.0343,36.0422,36.0108,36.0343,99767.0
2017-11-27 14:40:00,45.93,45.95,45.9,45.94,130837.0,36.0343,36.05,36.0108,36.0422,130837.0
2017-11-27 14:50:00,45.93,45.96,45.91,45.96,87992.0,36.0343,36.0579,36.0186,36.0579,87992.0
2017-11-27 15:00:00,45.96,45.97,45.94,45.95,117754.0,36.0579,36.0657,36.0422,36.05,117754.0
2017-11-27 15:10:00,45.95,45.98,45.94,45.95,131844.0,36.05,36.0736,36.0422,36.05,131844.0
2017-11-27 15:20:00,45.95,45.96,45.92,45.96,108529.0,36.05,36.0579,36.0265,36.0579,108529.0
2017-11-27 15:30:00,45.96,45.96,45.93,45.94,124373.0,36.0579,36.0579,36.0343,36.0422,124373.0
2017-11-27 15:40:00,45.95,45.95,45.94,45.94,106971.0,36.05,36.05,36.0422,36.0422,106971.0
2017-11-27 15:50:00,45.95,45.96,45.9,45.9,499843.0,36.05,36.0579,36.0108,36.0108,499843.0
2017-11-28 09:30:00,45.99,46.15,45.98,46.04,537789.0,36.0814,36.2069,36.0736,36.1206,537789.0
2017-11-28 09:40:00,46.04,46.08,45.9,45.91,239979.0,36.1206,36.152,36.0108,36.0186,239979.0
2017-11-28 09:50:00,45.91,45.94,45.88,45.93,156128.0,36.0186,36.0422,35.9951,36.0343,156128.0
2017-11-28 10:00:00,45.93,45.98,45.92,45.97,133108.0,36.0343,36.0736,36.0265,36.0657,133108.0
2017-11-28 10:10:00,45.97,45.98,45.95,45.97,93164.0,36.0657,36.0736,36.05,36.0657,93164.0
2017-11-28 10:20:00,45.97,45.98,45.94,45.95,101283.0,36.0657,36.0736,36.0422,36.05,101283.0
2017-11-28 10:30:00,45.95,45.97,45.91,45.92,190035.0,36.05,36.0657,36.0186,36.0265,190035.0
2017-11-28 10:40:00,45.93,45.94,45.88,45.9,144346.0,36.0343,36.0422,35.9951,36.0108,144346.0
2017-11-28 10:50:00,45.9,45.91,45.87,45.87,98797.0,36.0108,36.0186,35.9873,35.9873,98797.0
2017-11-28 11:00:00,45.88,45.88,45.84,45.84,96294.0,35.9951,35.9951,35.9637,35.9637,96294.0
2017-11-28 11:10:00,45.85,45.91,45.84,45.9,91074.0,35.9716,36.0186,35.9637,36.0108,91074.0
2017-11-28 11:20:00,45.9,45.92,45.89,45.91,85056.0,36.0108,36.0265,36.0029,36.0186,85056.0
2017-11-28 11:30:00,45.91,45.97,45.9,45.94,158807.0,36.0186,36.0657,36.0108,36.0422,158807.0
2017-11-28 11:40:00,45.94,45.94,45.87,45.88,178473.0,36.0422,36.0422,35.9873,35.9951,178473.0
2017-11-28 11:50:00,45.89,45.92,45.88,45.91,52245.0,36.0029,36.0265,35.9951,36.0186,52245.0
2017-11-28 12:00:00,45.91,45.95,45.91,45.94,61951.0,36.0186,36.05,36.0186,36.0422,61951.0
2017-11-28 12:10:00,45.94,45.99,45.94,45.98,95373.0,36.0422,36.0814,36.0422,36.0736,95373.0
2017-11-28 12:20:00,45.99,46.0,45.96,45.98,58141.0,36.0814,36.0892,36.0579,36.0736,58141.0
2017-11-28 12:30:00,45.98,45.98,45.91,45.91,63546.0,36.0736,36.0736,36.0186,36.0186,63546.0
2017-11-28 12:40:00,45.91,45.93,45.9,45.93,65067.0,36.0186,36.0343,36.0108,36.0343,65067.0
2017-11-28 12:50:00,45.93,45.94,45.89,45.91,97581.0,36.0343,36.0422,36.0029,36.0186,97581.0
2017-11-28 13:00:00,45.91,45.94,45.89,45.91,126138.0,36.0186,36.0422,36.0029,36.0186,126138.0
2017-11-28 13:10:00,45.91,45.91,45.88,45.9,68763.0,36.0186,36.0186,35.9951,36.0108,68763.0
2017-11-28 13:20:00,45.9,45.92,45.87,45.9,106625.0,36.0108,36.0265,35.9873,36.0108,106625.0
2017-11-28 13:30:00,45.91,45.92,45.88,45.9,68646.0,36.0186,36.0265,35.9951,36.0108,68646.0
2017-11-28 13:40:00,45.89,45.91,45.88,45.9,55908.0,36.0029,36.0186,35.9951,36.0108,55908.0
2017-11-28 13:50:00,45.89,45.91,45.86,45.88,109199.0,36.0029,36.0186,35.9794,35.9951,109199.0
2017-11-28 14:00:00,45.89,45.91,45.86,45.9,171171.0,36.0029,36.0186,35.9794,36.0108,171171.0
2017-11-28 14:10:00,45.9,45.91,45.87,45.87,119776.0,36.0108,36.0186,35.9873,35.9873,119776.0
2017-11-28 14:20:00,45.88,45.88,45.83,45.86,106720.0,35.9951,35.9951,35.9559,35.9794,106720.0
2017-11-28 14:30:00,45.86,45.89,45.85,45.87,74041.0,35.9794,36.0029,35.9716,35.9873,74041.0
2017-11-28 14:40:00,45.88,45.91,45.85,45.86,145420.0,35.9951,36.0186,35.9716,35.9794,145420.0
2017-11-28 14:50:00,45.86,45.89,45.85,45.88,126067.0,35.9794,36.0029,35.9716,35.9951,126067.0
2017-11-28 15:00:00,45.88,45.89,45.85,45.86,133907.0,35.9951,36.0029,35.9716,35.9794,133907.0
2017-11-28 15:10:00,45.87,45.92,45.86,45.9,157483.0,35.9873,36.0265,35.9794,36.0108,157483.0
2017-11-28 15:20:00,45.9,45.91,45.85,45.9,166526.0,36.0108,36.0186,35.9716,36.0108,166526.0
2017-11-28 15:30:00,45.9,45.9,45.85,45.86,221575.0,36.0108,36.0108,35.9716,35.9794,221575.0
2017-11-28 15:40:00,45.87,45.9,45.85,45.85,494849.0,35.9873,36.0108,35.9716,35.9716,494849.0
2017-11-28 15:50:00,45.85,45.87,45.78,45.84,1380049.0,35.9716,35.9873,35.9166,35.9637,1380049.0
2017-11-29 09:30:00,45.77,45.82,45.55,45.58,528336.0,35.9088,35.948,35.7362,35.7597,528336.0
2017-11-29 09:40:00,45.58,45.63,45.44,45.47,478467.0,35.7597,35.799,35.6499,35.6734,478467.0
2017-11-29 09:50:00,45.48,45.53,45.37,45.38,555917.0,35.6813,35.7205,35.595,35.6028,555917.0
2017-11-29 10:00:00,45.38,45.52,45.38,45.49,603741.0,35.6028,35.7127,35.6028,35.6891,603741.0
2017-11-29 10:10:00,45.5,45.5,45.37,45.38,379518.0,35.697,35.697,35.595,35.6028,379518.0
2017-11-29 10:20:00,45.39,45.58,45.38,45.51,528673.0,35.6107,35.7597,35.6028,35.7048,528673.0
2017-11-29 10:30:00,45.52,45.55,45.38,45.45,639856.0,35.7127,35.7362,35.6028,35.6577,639856.0
2017-11-29 10:40:00,45.46,45.52,45.41,45.51,389757.0,35.6656,35.7127,35.6264,35.7048,389757.0
2017-11-29 10:50:00,45.51,45.52,45.35,45.42,338252.0,35.7048,35.7127,35.5793,35.6342,338252.0
2017-11-29 11:00:00,45.42,45.44,45.39,45.4,291042.0,35.6342,35.6499,35.6107,35.6185,291042.0
2017-11-29 11:10:00,45.41,45.43,45.35,45.35,261429.0,35.6264,35.6421,35.5793,35.5793,261429.0
2017-11-29 11:20:00,45.36,45.4,45.31,45.31,230652.0,35.5871,35.6185,35.5479,35.5479,230652.0
2017-11-29 11:30:00,45.32,45.36,45.21,45.25,846080.0,35.5558,35.5871,35.4695,35.5008,846080.0
2017-11-29 11:40:00,45.25,45.43,45.23,45.41,1242351.0,35.5008,35.6421,35.4851,35.6264,1242351.0
2017-11-29 11:50:00,45.41,45.41,45.33,45.39,474723.0,35.6264,35.6264,35.5636,35.6107,474723.0
2017-11-29 12:00:00,45.39,45.56,45.39,45.54,450571.0,35.6107,35.744,35.6107,35.7284,450571.0
2017-11-29 12:10:00,45.54,45.56,45.47,45.5,207890.0,35.7284,35.744,35.6734,35.697,207890.0
2017-11-29 12:20:00,45.5,45.51,45.43,45.47,212358.0,35.697,35.7048,35.6421,35.6734,212358.0
2017-11-29 12:30:00,45.47,45.48,45.43,45.45,168385.0,35.6734,35.6813,35.6421,35.6577,168385.0
2017-11-29 12:40:00,45.45,45.46,45.41,45.44,292634.0,35.6577,35.6656,35.6264,35.6499,292634.0
2017-11-29 12:50:00,45.45,45.48,45.43,45.47,169085.0,35.6577,35.6813,35.6421,35.6734,169085.0
2017-11-29 13:00:00,45.47,45.54,45.46,45.54,183232.0,35.6734,35.7284,35.6656,35.7284,183232.0
2017-11-29 13:10:00,45.54,45.58,45.53,45.58,111040.0,35.7284,35.7597,35.7205,35.7597,111040.0
2017-11-29 13:20:00,45.58,45.61,45.57,45.6,122564.0,35.7597,35.7833,35.7519,35.7754,122564.0
2017-11-29 13:30:00,45.59,45.61,45.56,45.58,126360.0,35.7676,35.7833,35.744,35.7597,126360.0
2017-11-29 13:40:00,45.59,45.59,45.55,45.58,171443.0,35.7676,35.7676,35.7362,35.7597,171443.0
2017-11-29 13:50:00,45.59,45.62,45.58,45.58,319729.0,35.7676,35.7911,35.7597,35.7597,319729.0
2017-11-29 14:00:00,45.58,45.58,45.5,45.52,254366.0,35.7597,35.7597,35.697,35.7127,254366.0
2017-11-29 14:10:00,45.52,45.52,45.47,45.5,136062.0,35.7127,35.7127,35.6734,35.697,136062.0
2017-11-29 14:20:00,45.49,45.54,45.49,45.5,135180.0,35.6891,35.7284,35.6891,35.697,135180.0
2017-11-29 14:30:00,45.51,45.55,45.48,45.55,99544.0,35.7048,35.7362,35.6813,35.7362,99544.0
2017-11-29 14:40:00,45.55,45.55,45.5,45.51,115326.0,35.7362,35.7362,35.697,35.7048,115326.0
2017-11-29 14:50:00,45.5,45.52,45.44,45.45,184953.0,35.697,35.7127,35.6499,35.6577,184953.0
2017-11-29 15:00:00,45.45,45.48,45.43,45.48,214101.0,35.6577,35.6813,35.6421,35.6813,214101.0
2017-11-29 15:10:00,45.48,45.51,45.45,45.48,148858.0,35.6813,35.7048,35.6577,35.6813,148858.0
2017-11-29 15:20:00,45.49,45.49,45.43,45.44,234391.0,35.6891,35.6891,35.6421,35.6499,234391.0
2017-11-29 15:30:00,45.45,45.46,45.4,45.41,333135.0,35.6577,35.6656,35.6185,35.6264,333135.0
2017-11-29 15:40:00,45.41,45.48,45.41,45.46,481401.0,35.6264,35.6813,35.6264,35.6656,481401.0
2017-11-29 15:50:00,45.45,45.5,45.42,45.49,1285869.0,35.6577,35.697,35.6342,35.6891,1285869.0
2017-11-30 09:30:00,45.14,45.2,45.08,45.1,492800.0,35.7008,35.7483,35.6534,35.6692,492800.0
2017-11-30 09:40:00,45.11,45.14,45.03,45.09,357355.0,35.6771,35.7008,35.6138,35.6613,357355.0
2017-11-30 09:50:00,45.09,45.31,45.09,45.29,244089.0,35.6613,35.8353,35.6613,35.8195,244089.0
2017-11-30 10:00:00,45.28,45.42,45.28,45.4,362036.0,35.8115,35.9223,35.8115,35.9065,362036.0
2017-11-30 10:10:00,45.4,45.45,45.35,45.37,245146.0,35.9065,35.946,35.8669,35.8827,245146.0
2017-11-30 10:20:00,45.36,45.43,45.32,45.41,183489.0,35.8748,35.9302,35.8432,35.9144,183489.0
2017-11-30 10:30:00,45.41,45.43,45.3,45.37,263001.0,35.9144,35.9302,35.8274,35.8827,263001.0
2017-11-30 10:40:00,45.38,45.5,45.37,45.49,188516.0,35.8906,35.9855,35.8827,35.9776,188516.0
2017-11-30 10:50:00,45.5,45.5,45.43,45.48,192226.0,35.9855,35.9855,35.9302,35.9697,192226.0
2017-11-30 11:00:00,45.48,45.52,45.44,45.47,205407.0,35.9697,36.0014,35.9381,35.9618,205407.0
2017-11-30 11:10:00,45.47,45.5,45.42,45.48,196174.0,35.9618,35.9855,35.9223,35.9697,196174.0
2017-11-30 11:20:00,45.49,45.5,45.45,45.47,210339.0,35.9776,35.9855,35.946,35.9618,210339.0
2017-11-30 11:30:00,45.47,45.51,45.47,45.49,165248.0,35.9618,35.9935,35.9618,35.9776,165248.0
2017-11-30 11:40:00,45.5,45.55,45.49,45.5,164982.0,35.9855,36.0251,35.9776,35.9855,164982.0
2017-11-30 11:50:00,45.5,45.51,45.47,45.48,84865.0,35.9855,35.9935,35.9618,35.9697,84865.0
2017-11-30 12:00:00,45.49,45.54,45.46,45.53,96284.0,35.9776,36.0172,35.9539,36.0093,96284.0
2017-11-30 12:10:00,45.54,45.6,45.52,45.6,109695.0,36.0172,36.0646,36.0014,36.0646,109695.0
2017-11-30 12:20:00,45.6,45.68,45.59,45.64,203756.0,36.0646,36.1279,36.0567,36.0963,203756.0
2017-11-30 12:30:00,45.65,45.73,45.64,45.73,226575.0,36.1042,36.1675,36.0963,36.1675,226575.0
2017-11-30 12:40:00,45.73,45.82,45.7,45.79,214047.0,36.1675,36.2386,36.1437,36.2149,214047.0
2017-11-30 12:50:00,45.79,45.81,45.73,45.76,133961.0,36.2149,36.2307,36.1675,36.1912,133961.0
2017-11-30 13:00:00,45.76,45.8,45.72,45.78,149627.0,36.1912,36.2228,36.1595,36.207,149627.0
2017-11-30 13:10:00,45.79,45.79,45.69,45.71,155642.0,36.2149,36.2149,36.1358,36.1516,155642.0
2017-11-30 13:20:00,45.7,45.72,45.62,45.68,206549.0,36.1437,36.1595,36.0805,36.1279,206549.0
2017-11-30 13:30:00,45.68,45.72,45.65,45.66,132341.0,36.1279,36.1595,36.1042,36.1121,132341.0
2017-11-30 13:40:00,45.66,45.71,45.66,45.67,78752.0,36.1121,36.1516,36.1121,36.12,78752.0
2017-11-30 13:50:00,45.67,45.73,45.66,45.72,126673.0,36.12,36.1675,36.1121,36.1595,126673.0
2017-11-30 14:00:00,45.73,45.74,45.67,45.67,119828.0,36.1675,36.1754,36.12,36.12,119828.0
2017-11-30 14:10:00,45.67,45.71,45.66,45.68,100401.0,36.12,36.1516,36.1121,36.1279,100401.0
2017-11-30 14:20:00,45.69,45.69,45.63,45.67,115744.0,36.1358,36.1358,36.0884,36.12,115744.0
2017-11-30 14:30:00,45.67,45.67,45.63,45.65,117575.0,36.12,36.12,36.0884,36.1042,117575.0
2017-11-30 14:40:00,45.65,45.68,45.63,45.66,131875.0,36.1042,36.1279,36.0884,36.1121,131875.0
2017-11-30 14:50:00,45.65,45.67,45.62,45.66,159922.0,36.1042,36.12,36.0805,36.1121,159922.0
2017-11-30 15:00:00,45.65,45.68,45.63,45.66,200837.0,36.1042,36.1279,36.0884,36.1121,200837.0
2017-11-30 15:10:00,45.67,45.67,45.64,45.66,179124.0,36.12,36.12,36.0963,36.1121,179124.0
2017-11-30 15:20:00,45.66,45.7,45.65,45.69,210640.0,36.1121,36.1437,36.1042,36.1358,210640.0
2017-11-30 15:30:00,45.7,45.76,45.69,45.71,326523.0,36.1437,36.1912,36.1358,36.1516,326523.0
2017-11-30 15:40:00,45.72,45.81,45.69,45.8,844944.0,36.1595,36.2307,36.1358,36.2228,844944.0
2017-11-30 15:50:00,45.81,45.84,45.75,45.77,1584444.0,36.2307,36.2544,36.1833,36.1991,1584444.0
2017-12-01 09:30:00,45.8,45.9,45.75,45.78,420515.0,36.2228,36.3019,36.1833,36.207,420515.0
2017-12-01 09:40:00,45.79,45.81,45.71,45.73,168573.0,36.2149,36.2307,36.1516,36.1675,168573.0
2017-12-01 09:50:00,45.73,45.86,45.73,45.84,122591.0,36.1675,36.2703,36.1675,36.2544,122591.0
2017-12-01 10:00:00,45.84,45.96,45.83,45.92,220327.0,36.2544,36.3494,36.2465,36.3177,220327.0
2017-12-01 10:10:00,45.91,45.91,45.7,45.7,177522.0,36.3098,36.3098,36.1437,36.1437,177522.0
2017-12-01 10:20:00,45.7,45.71,45.58,45.58,234966.0,36.1437,36.1516,36.0488,36.0488,234966.0
2017-12-01 10:30:00,45.58,45.59,45.5,45.55,231564.0,36.0488,36.0567,35.9855,36.0251,231564.0
2017-12-01 10:40:00,45.54,45.57,45.49,45.56,179417.0,36.0172,36.0409,35.9776,36.033,179417.0
2017-12-01 10:50:00,45.56,45.62,45.53,45.55,300309.0,36.033,36.0805,36.0093,36.0251,300309.0
2017-12-01 11:00:00,45.55,45.59,45.46,45.5,399504.0,36.0251,36.0567,35.9539,35.9855,399504.0
2017-12-01 11:10:00,45.51,45.55,45.21,45.47,459690.0,35.9935,36.0251,35.7562,35.9618,459690.0
2017-12-01 11:20:00,45.48,45.61,45.38,45.46,264150.0,35.9697,36.0725,35.8906,35.9539,264150.0
2017-12-01 11:30:00,45.46,45.69,45.35,45.36,260153.0,35.9539,36.1358,35.8669,35.8748,260153.0
2017-12-01 11:40:00,45.36,45.41,45.31,45.37,184144.0,35.8748,35.9144,35.8353,35.8827,184144.0
2017-12-01 11:50:00,45.37,45.52,45.32,45.52,373217.0,35.8827,36.0014,35.8432,36.0014,373217.0
2017-12-01 12:00:00,45.51,45.52,45.41,45.51,210442.0,35.9935,36.0014,35.9144,35.9935,210442.0
2017-12-01 12:10:00,45.51,45.61,45.46,45.61,231501.0,35.9935,36.0725,35.9539,36.0725,231501.0
2017-12-01 12:20:00,45.62,45.72,45.61,45.71,181125.0,36.0805,36.1595,36.0725,36.1516,181125.0
2017-12-01 12:30:00,45.72,45.74,45.66,45.73,152778.0,36.1595,36.1754,36.1121,36.1675,152778.0
2017-12-01 12:40:00,45.73,45.74,45.65,45.69,167323.0,36.1675,36.1754,36.1042,36.1358,167323.0
2017-12-01 12:50:00,45.68,45.74,45.66,45.7,123741.0,36.1279,36.1754,36.1121,36.1437,123741.0
2017-12-01 13:00:00,45.7,45.78,45.68,45.77,89997.0,36.1437,36.207,36.1279,36.1991,89997.0
2017-12-01 13:10:00,45.78,45.81,45.76,45.76,112430.0,36.207,36.2307,36.1912,36.1912,112430.0
2017-12-01 13:20:00,45.77,45.77,45.7,45.72,68110.0,36.1991,36.1991,36.1437,36.1595,68110.0
2017-12-01 13:30:00,45.72,45.73,45.65,45.66,82283.0,36.1595,36.1675,36.1042,36.1121,82283.0
2017-12-01 13:40:00,45.67,45.74,45.66,45.73,129832.0,36.12,36.1754,36.1121,36.1675,129832.0
2017-12-01 13:50:00,45.73,45.78,45.72,45.77,68199.0,36.1675,36.207,36.1595,36.1991,68199.0
2017-12-01 14:00:00,45.77,45.8,45.73,45.76,139835.0,36.1991,36.2228,36.1675,36.1912,139835.0
2017-12-01 14:10:00,45.77,45.78,45.73,45.75,74314.0,36.1991,36.207,36.1675,36.1833,74314.0
2017-12-01 14:20:00,45.75,45.8,45.74,45.78,140566.0,36.1833,36.2228,36.1754,36.207,140566.0
2017-12-01 14:30:00,45.78,45.8,45.75,45.77,94248.0,36.207,36.2228,36.1833,36.1991,94248.0
2017-12-01 14:40:00,45.76,45.82,45.74,45.81,107178.0,36.1912,36.2386,36.1754,36.2307,107178.0
2017-12-01 14:50:00,45.8,45.8,45.75,45.79,87563.0,36.2228,36.2228,36.1833,36.2149,87563.0
2017-12-01 15:00:00,45.79,45.79,45.72,45.78,144990.0,36.2149,36.2149,36.1595,36.207,144990.0
2017-12-01 15:10:00,45.78,45.83,45.77,45.82,119777.0,36.207,36.2465,36.1991,36.2386,119777.0
2017-12-01 15:20:00,45.83,45.84,45.82,45.84,230965.0,36.2465,36.2544,36.2386,36.2544,230965.0
2017-12-01 15:30:00,45.84,45.85,45.79,45.82,231970.0,36.2544,36.2624,36.2149,36.2386,231970.0
2017-12-01 15:40:00,45.82,45.87,45.78,45.82,398706.0,36.2386,36.2782,36.207,36.2386,398706.0
2017-12-01 15:50:00,45.82,46.02,45.81,45.97,1903515.0,36.2386,36.3968,36.2307,36.3573,1903515.0
2017-12-04 09:30:00,45.99,45.99,45.77,45.94,529709.0,36.3731,36.3731,36.1991,36.3335,529709.0
2017-12-04 09:40:00,45.95,46.05,45.9,45.98,253314.0,36.3414,36.4205,36.3019,36.3652,253314.0
2017-12-04 09:50:00,45.98,46.18,45.97,46.18,366089.0,36.3652,36.5234,36.3573,36.5234,366089.0
2017-12-04 10:00:00,46.17,46.37,46.15,46.34,356792.0,36.5154,36.6736,36.4996,36.6499,356792.0
2017-12-04 10:10:00,46.34,46.38,46.25,46.25,295548.0,36.6499,36.6815,36.5787,36.5787,295548.0
2017-12-04 10:20:00,46.26,46.32,46.21,46.31,167097.0,36.5866,36.6341,36.5471,36.6262,167097.0
2017-12-04 10:30:00,46.31,46.31,46.19,46.19,263664.0,36.6262,36.6262,36.5313,36.5313,263664.0
2017-12-04 10:40:00,46.2,46.23,46.1,46.18,250496.0,36.5392,36.5629,36.4601,36.5234,250496.0
2017-12-04 10:50:00,46.18,46.19,46.07,46.12,183396.0,36.5234,36.5313,36.4364,36.4759,183396.0
2017-12-04 11:00:00,46.12,46.2,46.1,46.18,227513.0,36.4759,36.5392,36.4601,36.5234,227513.0
2017-12-04 11:10:00,46.18,46.24,46.17,46.23,141728.0,36.5234,36.5708,36.5154,36.5629,141728.0
2017-12-04 11:20:00,46.24,46.28,46.21,46.28,219146.0,36.5708,36.6024,36.5471,36.6024,219146.0
2017-12-04 11:30:00,46.27,46.28,46.19,46.21,253434.0,36.5945,36.6024,36.5313,36.5471,253434.0
2017-12-04 11:40:00,46.21,46.31,46.2,46.3,207033.0,36.5471,36.6262,36.5392,36.6183,207033.0
2017-12-04 11:50:00,46.3,46.33,46.25,46.28,131221.0,36.6183,36.642,36.5787,36.6024,131221.0
2017-12-04 12:00:00,46.27,46.3,46.25,46.29,269481.0,36.5945,36.6183,36.5787,36.6103,269481.0
2017-12-04 12:10:00,46.29,46.3,46.26,46.28,124517.0,36.6103,36.6183,36.5866,36.6024,124517.0
2017-12-04 12:20:00,46.28,46.31,46.25,46.25,128090.0,36.6024,36.6262,36.5787,36.5787,128090.0
2017-12-04 12:30:00,46.25,46.26,46.2,46.2,113663.0,36.5787,36.5866,36.5392,36.5392,113663.0
2017-12-04 12:40:00,46.21,46.25,46.18,46.18,116875.0,36.5471,36.5787,36.5234,36.5234,116875.0
2017-12-04 12:50:00,46.17,46.19,46.11,46.15,168474.0,36.5154,36.5313,36.468,36.4996,168474.0
2017-12-04 13:00:00,46.14,46.17,46.1,46.12,111434.0,36.4917,36.5154,36.4601,36.4759,111434.0
2017-12-04 13:10:00,46.13,46.14,46.1,46.12,58697.0,36.4838,36.4917,36.4601,36.4759,58697.0
2017-12-04 13:20:00,46.13,46.15,46.12,46.14,79004.0,36.4838,36.4996,36.4759,36.4917,79004.0
2017-12-04 13:30:00,46.13,46.16,46.11,46.11,113825.0,36.4838,36.5075,36.468,36.468,113825.0
2017-12-04 13:40:00,46.11,46.16,46.11,46.12,113246.0,36.468,36.5075,36.468,36.4759,113246.0
2017-12-04 13:50:00,46.12,46.14,46.1,46.12,132630.0,36.4759,36.4917,36.4601,36.4759,132630.0
2017-12-04 14:00:00,46.13,46.14,46.07,46.08,205212.0,36.4838,36.4917,36.4364,36.4443,205212.0
2017-12-04 14:10:00,46.07,46.11,46.06,46.1,135010.0,36.4364,36.468,36.4284,36.4601,135010.0
2017-12-04 14:20:00,46.11,46.15,46.1,46.15,165618.0,36.468,36.4996,36.4601,36.4996,165618.0
2017-12-04 14:30:00,46.15,46.22,46.14,46.22,190853.0,36.4996,36.555,36.4917,36.555,190853.0
2017-12-04 14:40:00,46.22,46.23,46.14,46.15,187665.0,36.555,36.5629,36.4917,36.4996,187665.0
2017-12-04 14:50:00,46.15,46.23,46.14,46.2,181304.0,36.4996,36.5629,36.4917,36.5392,181304.0
2017-12-04 15:00:00,46.19,46.23,46.18,46.19,195154.0,36.5313,36.5629,36.5234,36.5313,195154.0
2017-12-04 15:10:00,46.19,46.2,46.15,46.17,172348.0,36.5313,36.5392,36.4996,36.5154,172348.0
2017-12-04 15:20:00,46.16,46.18,46.12,46.16,197377.0,36.5075,36.5234,36.4759,36.5075,197377.0
2017-12-04 15:30:00,46.16,46.19,46.13,46.14,288016.0,36.5075,36.5313,36.4838,36.4917,288016.0
2017-12-04 15:40:00,46.15,46.21,46.13,46.2,522554.0,36.4996,36.5471,36.4838,36.5392,522554.0
2017-12-04 15:50:00,46.2,46.32,46.19,46.24,1835398.0,36.5392,36.6341,36.5313,36.5708,1835398.0
2017-12-05 09:30:00,46.25,46.44,46.2,46.21,496655.0,36.5787,36.729,36.5392,36.5471,496655.0
2017-12-05 09:40:00,46.21,46.26,46.12,46.17,216340.0,36.5471,36.5866,36.4759,36.5154,216340.0
2017-12-05 09:50:00,46.18,46.2,46.06,46.16,232693.0,36.5234,36.5392,36.4284,36.5075,232693.0
2017-12-05 10:00:00,46.16,46.25,46.14,46.23,270909.0,36.5075,36.5787,36.4917,36.5629,270909.0
2017-12-05 10:10:00,46.23,46.32,46.21,46.3,217967.0,36.5629,36.6341,36.5471,36.6183,217967.0
2017-12-05 10:20:00,46.3,46.33,46.25,46.31,147031.0,36.6183,36.642,36.5787,36.6262,147031.0
2017-12-05 10:30:00,46.31,46.31,46.25,46.27,114851.0,36.6262,36.6262,36.5787,36.5945,114851.0
2017-12-05 10:40:00,46.28,46.29,46.24,46.27,100451.0,36.6024,36.6103,36.5708,36.5945,100451.0
2017-12-05 10:50:00,46.27,46.31,46.26,46.28,124539.0,36.5945,36.6262,36.5866,36.6024,124539.0
2017-12-05 11:00:00,46.29,46.32,46.28,46.32,105285.0,36.6103,36.6341,36.6024,36.6341,105285.0
2017-12-05 11:10:00,46.32,46.38,46.32,46.34,146825.0,36.6341,36.6815,36.6341,36.6499,146825.0
2017-12-05 11:20:00,46.33,46.33,46.28,46.33,126695.0,36.642,36.642,36.6024,36.642,126695.0
2017-12-05 11:30:00,46.33,46.34,46.3,46.33,138862.0,36.642,36.6499,36.6183,36.642,138862.0
2017-12-05 11:40:00,46.33,46.33,46.27,46.33,115011.0,36.642,36.642,36.5945,36.642,115011.0
2017-12-05 11:50:00,46.33,46.37,46.31,46.34,152120.0,36.642,36.6736,36.6262,36.6499,152120.0
2017-12-05 12:00:00,46.34,46.34,46.25,46.27,182608.0,36.6499,36.6499,36.5787,36.5945,182608.0
2017-12-05 12:10:00,46.27,46.31,46.27,46.3,116452.0,36.5945,36.6262,36.5945,36.6183,116452.0
2017-12-05 12:20:00,46.3,46.31,46.25,46.25,105134.0,36.6183,36.6262,36.5787,36.5787,105134.0
2017-12-05 12:30:00,46.25,46.3,46.23,46.24,76565.0,36.5787,36.6183,36.5629,36.5708,76565.0
2017-12-05 12:40:00,46.24,46.27,46.23,46.23,104160.0,36.5708,36.5945,36.5629,36.5629,104160.0
2017-12-05 12:50:00,46.23,46.25,46.21,46.23,77325.0,36.5629,36.5787,36.5471,36.5629,77325.0
2017-12-05 13:00:00,46.23,46.25,46.19,46.23,105771.0,36.5629,36.5787,36.5313,36.5629,105771.0
2017-12-05 13:10:00,46.24,46.28,46.21,46.22,136799.0,36.5708,36.6024,36.5471,36.555,136799.0
2017-12-05 13:20:00,46.22,46.26,46.2,46.2,82314.0,36.555,36.5866,36.5392,36.5392,82314.0
2017-12-05 13:30:00,46.2,46.22,46.2,46.22,46777.0,36.5392,36.555,36.5392,36.555,46777.0
2017-12-05 13:40:00,46.21,46.23,46.18,46.19,116044.0,36.5471,36.5629,36.5234,36.5313,116044.0
2017-12-05 13:50:00,46.19,46.25,46.19,46.23,92219.0,36.5313,36.5787,36.5313,36.5629,92219.0
2017-12-05 14:00:00,46.24,46.26,46.23,46.26,139950.0,36.5708,36.5866,36.5629,36.5866,139950.0
2017-12-05 14:10:00,46.25,46.27,46.23,46.23,152823.0,36.5787,36.5945,36.5629,36.5629,152823.0
2017-12-05 14:20:00,46.24,46.24,46.19,46.22,158846.0,36.5708,36.5708,36.5313,36.555,158846.0
2017-12-05 14:30:00,46.21,46.26,46.2,46.21,192376.0,36.5471,36.5866,36.5392,36.5471,192376.0
2017-12-05 14:40:00,46.22,46.22,46.19,46.19,171343.0,36.555,36.555,36.5313,36.5313,171343.0
2017-12-05 14:50:00,46.2,46.21,46.15,46.16,190883.0,36.5392,36.5471,36.4996,36.5075,190883.0
2017-12-05 15:00:00,46.15,46.19,46.11,46.19,286588.0,36.4996,36.5313,36.468,36.5313,286588.0
2017-12-05 15:10:00,46.19,46.2,46.14,46.18,301376.0,36.5313,36.5392,36.4917,36.5234,301376.0
2017-12-05 15:20:00,46.18,46.21,46.16,46.2,239901.0,36.5234,36.5471,36.5075,36.5392,239901.0
2017-12-05 15:30:00,46.2,46.2,46.17,46.19,394471.0,36.5392,36.5392,36.5154,36.5313,394471.0
2017-12-05 15:40:00,46.19,46.22,46.17,46.19,579321.0,36.5313,36.555,36.5154,36.5313,579321.0
2017-12-05 15:50:00,46.2,46.27,46.17,46.26,1428057.0,36.5392,36.5945,36.5154,36.5866,1428057.0
2017-12-06 09:30:00,46.33,46.47,46.29,46.34,501352.0,36.642,36.7527,36.6103,36.6499,501352.0
2017-12-06 09:40:00,46.34,46.47,46.34,46.44,162010.0,36.6499,36.7527,36.6499,36.729,162010.0
2017-12-06 09:50:00,46.44,46.45,46.3,46.3,128716.0,36.729,36.7369,36.6183,36.6183,128716.0
2017-12-06 10:00:00,46.3,46.36,46.3,46.32,106336.0,36.6183,36.6657,36.6183,36.6341,106336.0
2017-12-06 10:10:00,46.32,46.38,46.29,46.33,129302.0,36.6341,36.6815,36.6103,36.642,129302.0
2017-12-06 10:20:00,46.33,46.35,46.28,46.33,104476.0,36.642,36.6578,36.6024,36.642,104476.0
2017-12-06 10:30:00,46.32,46.37,46.31,46.37,111064.0,36.6341,36.6736,36.6262,36.6736,111064.0
2017-12-06 10:40:00,46.37,46.4,46.34,46.39,148621.0,36.6736,36.6973,36.6499,36.6894,148621.0
2017-12-06 10:50:00,46.4,46.43,46.35,46.37,92664.0,36.6973,36.7211,36.6578,36.6736,92664.0
2017-12-06 11:00:00,46.37,46.39,46.34,46.35,77897.0,36.6736,36.6894,36.6499,36.6578,77897.0
2017-12-06 11:10:00,46.35,46.42,46.33,46.41,128314.0,36.6578,36.7132,36.642,36.7053,128314.0
2017-12-06 11:20:00,46.42,46.45,46.36,46.36,150306.0,36.7132,36.7369,36.6657,36.6657,150306.0
2017-12-06 11:30:00,46.37,46.39,46.35,46.36,94347.0,36.6736,36.6894,36.6578,36.6657,94347.0
2017-12-06 11:40:00,46.36,46.41,46.36,46.4,103141.0,36.6657,36.7053,36.6657,36.6973,103141.0
2017-12-06 11:50:00,46.4,46.43,46.35,46.36,90242.0,36.6973,36.7211,36.6578,36.6657,90242.0
2017-12-06 12:00:00,46.36,46.37,46.32,46.34,91656.0,36.6657,36.6736,36.6341,36.6499,91656.0
2017-12-06 12:10:00,46.34,46.35,46.26,46.31,103977.0,36.6499,36.6578,36.5866,36.6262,103977.0
2017-12-06 12:20:00,46.3,46.37,46.3,46.37,141533.0,36.6183,36.6736,36.6183,36.6736,141533.0
2017-12-06 12:30:00,46.37,46.38,46.35,46.36,76036.0,36.6736,36.6815,36.6578,36.6657,76036.0
2017-12-06 12:40:00,46.37,46.37,46.31,46.35,103749.0,36.6736,36.6736,36.6262,36.6578,103749.0
2017-12-06 12:50:00,46.35,46.35,46.3,46.32,73543.0,36.6578,36.6578,36.6183,36.6341,73543.0
2017-12-06 13:00:00,46.33,46.36,46.3,46.34,57301.0,36.642,36.6657,36.6183,36.6499,57301.0
2017-12-06 13:10:00,46.34,46.36,46.3,46.3,83471.0,36.6499,36.6657,36.6183,36.6183,83471.0
2017-12-06 13:20:00,46.3,46.32,46.27,46.29,55030.0,36.6183,36.6341,36.5945,36.6103,55030.0
2017-12-06 13:30:00,46.29,46.31,46.26,46.31,75513.0,36.6103,36.6262,36.5866,36.6262,75513.0
2017-12-06 13:40:00,46.3,46.31,46.3,46.31,43910.0,36.6183,36.6262,36.6183,36.6262,43910.0
2017-12-06 13:50:00,46.31,46.37,46.3,46.36,97864.0,36.6262,36.6736,36.6183,36.6657,97864.0
2017-12-06 14:00:00,46.36,46.38,46.34,46.37,182962.0,36.6657,36.6815,36.6499,36.6736,182962.0
2017-12-06 14:10:00,46.37,46.4,46.36,46.4,72435.0,36.6736,36.6973,36.6657,36.6973,72435.0
2017-12-06 14:20:00,46.4,46.45,46.39,46.44,133410.0,36.6973,36.7369,36.6894,36.729,133410.0
2017-12-06 14:30:00,46.43,46.46,46.42,46.45,109989.0,36.7211,36.7448,36.7132,36.7369,109989.0
2017-12-06 14:40:00,46.45,46.46,46.43,46.45,90208.0,36.7369,36.7448,36.7211,36.7369,90208.0
2017-12-06 14:50:00,46.45,46.46,46.44,46.46,103206.0,36.7369,36.7448,36.729,36.7448,103206.0
2017-12-06 15:00:00,46.46,46.47,46.45,46.47,81308.0,36.7448,36.7527,36.7369,36.7527,81308.0
2017-12-06 15:10:00,46.47,46.47,46.45,46.46,183981.0,36.7527,36.7527,36.7369,36.7448,183981.0
2017-12-06 15:20:00,46.46,46.47,46.45,46.47,180066.0,36.7448,36.7527,36.7369,36.7527,180066.0
2017-12-06 15:30:00,46.47,46.48,46.45,46.47,447361.0,36.7527,36.7606,36.7369,36.7527,447361.0
2017-12-06 15:40:00,46.47,46.48,46.41,46.48,343982.0,36.7527,36.7606,36.7053,36.7606,343982.0
2017-12-06 15:50:00,46.48,46.48,46.43,46.47,996108.0,36.7606,36.7606,36.7211,36.7527,996108.0
2017-12-07 09:30:00,46.29,46.32,46.06,46.15,692416.0,36.6103,36.6341,36.4284,36.4996,692416.0
2017-12-07 09:40:00,46.15,46.2,46.09,46.14,265603.0,36.4996,36.5392,36.4522,36.4917,265603.0
2017-12-07 09:50:00,46.15,46.22,46.13,46.2,316347.0,36.4996,36.555,36.4838,36.5392,316347.0
2017-12-07 10:00:00,46.2,46.21,46.1,46.12,128239.0,36.5392,36.5471,36.4601,36.4759,128239.0
2017-12-07 10:10:00,46.12,46.14,46.06,46.08,145359.0,36.4759,36.4917,36.4284,36.4443,145359.0
2017-12-07 10:20:00,46.09,46.12,46.04,46.04,93972.0,36.4522,36.4759,36.4126,36.4126,93972.0
2017-12-07 10:30:00,46.05,46.09,46.04,46.07,234457.0,36.4205,36.4522,36.4126,36.4364,234457.0
2017-12-07 10:40:00,46.06,46.07,46.02,46.03,178511.0,36.4284,36.4364,36.3968,36.4047,178511.0
2017-12-07 10:50:00,46.03,46.06,45.99,46.02,212022.0,36.4047,36.4284,36.3731,36.3968,212022.0
2017-12-07 11:00:00,46.02,46.03,45.97,46.01,147415.0,36.3968,36.4047,36.3573,36.3889,147415.0
2017-12-07 11:10:00,46.0,46.02,45.97,46.02,172344.0,36.381,36.3968,36.3573,36.3968,172344.0
2017-12-07 11:20:00,46.02,46.1,45.99,46.09,175691.0,36.3968,36.4601,36.3731,36.4522,175691.0
2017-12-07 11:30:00,46.09,46.12,46.07,46.1,154385.0,36.4522,36.4759,36.4364,36.4601,154385.0
2017-12-07 11:40:00,46.09,46.1,46.06,46.06,120617.0,36.4522,36.4601,36.4284,36.4284,120617.0
2017-12-07 11:50:00,46.06,46.06,45.98,46.0,155865.0,36.4284,36.4284,36.3652,36.381,155865.0
2017-12-07 12:00:00,46.0,46.0,45.98,45.99,90432.0,36.381,36.381,36.3652,36.3731,90432.0
2017-12-07 12:10:00,45.99,46.0,45.96,45.99,117979.0,36.3731,36.381,36.3494,36.3731,117979.0
2017-12-07 12:20:00,45.98,46.02,45.96,45.96,110768.0,36.3652,36.3968,36.3494,36.3494,110768.0
2017-12-07 12:30:00,45.97,46.0,45.96,45.98,76092.0,36.3573,36.381,36.3494,36.3652,76092.0
2017-12-07 12:40:00,45.99,46.0,45.97,45.98,75195.0,36.3731,36.381,36.3573,36.3652,75195.0
2017-12-07 12:50:00,45.98,45.99,45.95,45.97,86931.0,36.3652,36.3731,36.3414,36.3573,86931.0
2017-12-07 13:00:00,45.97,45.98,45.91,45.94,99012.0,36.3573,36.3652,36.3098,36.3335,99012.0
2017-12-07 13:10:00,45.94,45.94,45.9,45.91,74156.0,36.3335,36.3335,36.3019,36.3098,74156.0
2017-12-07 13:20:00,45.91,45.96,45.89,45.93,68435.0,36.3098,36.3494,36.294,36.3256,68435.0
2017-12-07 13:30:00,45.93,45.97,45.93,45.96,72538.0,36.3256,36.3573,36.3256,36.3494,72538.0
2017-12-07 13:40:00,45.96,45.99,45.94,45.98,113514.0,36.3494,36.3731,36.3335,36.3652,113514.0
2017-12-07 13:50:00,45.98,46.0,45.96,45.98,94913.0,36.3652,36.381,36.3494,36.3652,94913.0
2017-12-07 14:00:00,45.98,45.99,45.95,45.97,69333.0,36.3652,36.3731,36.3414,36.3573,69333.0
2017-12-07 14:10:00,45.97,45.98,45.93,45.94,103112.0,36.3573,36.3652,36.3256,36.3335,103112.0
2017-12-07 14:20:00,45.94,45.96,45.91,45.91,95681.0,36.3335,36.3494,36.3098,36.3098,95681.0
2017-12-07 14:30:00,45.91,45.93,45.89,45.93,142559.0,36.3098,36.3256,36.294,36.3256,142559.0
2017-12-07 14:40:00,45.93,45.93,45.88,45.89,237215.0,36.3256,36.3256,36.2861,36.294,237215.0
2017-12-07 14:50:00,45.88,45.89,45.85,45.86,147294.0,36.2861,36.294,36.2624,36.2703,147294.0
2017-12-07 15:00:00,45.85,45.86,45.82,45.82,141774.0,36.2624,36.2703,36.2386,36.2386,141774.0
2017-12-07 15:10:00,45.83,45.85,45.82,45.82,161307.0,36.2465,36.2624,36.2386,36.2386,161307.0
2017-12-07 15:20:00,45.82,45.88,45.8,45.8,248463.0,36.2386,36.2861,36.2228,36.2228,248463.0
2017-12-07 15:30:00,45.8,45.84,45.8,45.8,302022.0,36.2228,36.2544,36.2228,36.2228,302022.0
2017-12-07 15:40:00,45.8,45.82,45.76,45.76,413611.0,36.2228,36.2386,36.1912,36.1912,413611.0
2017-12-07 15:50:00,45.76,45.77,45.72,45.77,849705.0,36.1912,36.1991,36.1595,36.1991,849705.0
2017-12-08 09:30:00,45.7,45.73,45.17,45.29,663382.0,36.1437,36.1675,35.7246,35.8195,663382.0
2017-12-08 09:40:00,45.28,45.4,45.21,45.21,606520.0,35.8115,35.9065,35.7562,35.7562,606520.0
2017-12-08 09:50:00,45.21,45.31,45.2,45.3,536425.0,35.7562,35.8353,35.7483,35.8274,536425.0
2017-12-08 10:00:00,45.3,45.36,45.21,45.22,260471.0,35.8274,35.8748,35.7562,35.7641,260471.0
2017-12-08 10:10:00,45.21,45.22,45.15,45.2,333339.0,35.7562,35.7641,35.7087,35.7483,333339.0
2017-12-08 10:20:00,45.2,45.2,45.12,45.14,204121.0,35.7483,35.7483,35.685,35.7008,204121.0
2017-12-08 10:30:00,45.14,45.21,45.11,45.12,263208.0,35.7008,35.7562,35.6771,35.685,263208.0
2017-12-08 10:40:00,45.12,45.16,45.09,45.15,375120.0,35.685,35.7166,35.6613,35.7087,375120.0
2017-12-08 10:50:00,45.15,45.21,45.07,45.1,254446.0,35.7087,35.7562,35.6455,35.6692,254446.0
2017-12-08 11:00:00,45.09,45.14,45.09,45.09,188335.0,35.6613,35.7008,35.6613,35.6613,188335.0
2017-12-08 11:10:00,45.09,45.14,45.07,45.09,238477.0,35.6613,35.7008,35.6455,35.6613,238477.0
2017-12-08 11:20:00,45.09,45.15,45.06,45.14,270184.0,35.6613,35.7087,35.6376,35.7008,270184.0
2017-12-08 11:30:00,45.14,45.14,45.06,45.11,254877.0,35.7008,35.7008,35.6376,35.6771,254877.0
2017-12-08 11:40:00,45.11,45.14,45.08,45.13,141820.0,35.6771,35.7008,35.6534,35.6929,141820.0
2017-12-08 11:50:00,45.13,45.18,45.11,45.16,269559.0,35.6929,35.7325,35.6771,35.7166,269559.0
2017-12-08 12:00:00,45.16,45.16,45.13,45.14,106194.0,35.7166,35.7166,35.6929,35.7008,106194.0
2017-12-08 12:10:00,45.14,45.14,45.1,45.1,112629.0,35.7008,35.7008,35.6692,35.6692,112629.0
2017-12-08 12:20:00,45.11,45.11,45.07,45.07,185892.0,35.6771,35.6771,35.6455,35.6455,185892.0
2017-12-08 12:30:00,45.07,45.12,45.06,45.1,130674.0,35.6455,35.685,35.6376,35.6692,130674.0
2017-12-08 12:40:00,45.11,45.11,45.05,45.07,134899.0,35.6771,35.6771,35.6296,35.6455,134899.0
2017-12-08 12:50:00,45.07,45.07,45.05,45.05,110993.0,35.6455,35.6455,35.6296,35.6296,110993.0
2017-12-08 13:00:00,45.05,45.12,45.05,45.09,152220.0,35.6296,35.685,35.6296,35.6613,152220.0
2017-12-08 13:10:00,45.1,45.11,45.05,45.09,205877.0,35.6692,35.6771,35.6296,35.6613,205877.0
2017-12-08 13:20:00,45.1,45.1,45.08,45.08,91693.0,35.6692,35.6692,35.6534,35.6534,91693.0
2017-12-08 13:30:00,45.09,45.12,45.06,45.11,133221.0,35.6613,35.685,35.6376,35.6771,133221.0
2017-12-08 13:40:00,45.12,45.12,45.09,45.09,108365.0,35.685,35.685,35.6613,35.6613,108365.0
2017-12-08 13:50:00,45.1,45.13,45.09,45.12,145241.0,35.6692,35.6929,35.6613,35.685,145241.0
2017-12-08 14:00:00,45.12,45.12,45.07,45.09,180220.0,35.685,35.685,35.6455,35.6613,180220.0
2017-12-08 14:10:00,45.1,45.11,45.07,45.08,256427.0,35.6692,35.6771,35.6455,35.6534,256427.0
2017-12-08 14:20:00,45.09,45.11,45.07,45.08,197174.0,35.6613,35.6771,35.6455,35.6534,197174.0
2017-12-08 14:30:00,45.08,45.11,45.06,45.11,226108.0,35.6534,35.6771,35.6376,35.6771,226108.0
2017-12-08 14:40:00,45.1,45.11,45.1,45.11,71783.0,35.6692,35.6771,35.6692,35.6771,71783.0
2017-12-08 14:50:00,45.1,45.11,45.06,45.06,184464.0,35.6692,35.6771,35.6376,35.6376,184464.0
2017-12-08 15:00:00,45.07,45.15,45.06,45.15,201259.0,35.6455,35.7087,35.6376,35.7087,201259.0
2017-12-08 15:10:00,45.15,45.21,45.15,45.19,290197.0,35.7087,35.7562,35.7087,35.7404,290197.0
2017-12-08 15:20:00,45.19,45.19,45.18,45.19,104905.0,35.7404,35.7404,35.7325,35.7404,104905.0
2017-12-08 15:30:00,45.19,45.19,45.11,45.12,432840.0,35.7404,35.7404,35.6771,35.685,432840.0
2017-12-08 15:40:00,45.12,45.19,45.11,45.19,444202.0,35.685,35.7404,35.6771,35.7404,444202.0
2017-12-08 15:50:00,45.19,45.31,45.18,45.31,1235312.0,35.7404,35.8353,35.7325,35.8353,1235312.0
2017-12-11 09:30:00,45.18,45.23,44.92,45.08,658091.0,35.7325,35.772,35.5268,35.6534,658091.0
2017-12-11 09:40:00,45.07,45.25,45.07,45.16,232884.0,35.6455,35.7878,35.6455,35.7166,232884.0
2017-12-11 09:50:00,45.17,45.22,45.11,45.15,238036.0,35.7246,35.7641,35.6771,35.7087,238036.0
2017-12-11 10:00:00,45.15,45.19,45.08,45.18,357231.0,35.7087,35.7404,35.6534,35.7325,357231.0
2017-12-11 10:10:00,45.18,45.27,45.16,45.22,206095.0,35.7325,35.8036,35.7166,35.7641,206095.0
2017-12-11 10:20:00,45.22,45.27,45.19,45.24,150987.0,35.7641,35.8036,35.7404,35.7799,150987.0
2017-12-11 10:30:00,45.24,45.26,45.2,45.25,137188.0,35.7799,35.7957,35.7483,35.7878,137188.0
2017-12-11 10:40:00,45.25,45.26,45.17,45.21,130352.0,35.7878,35.7957,35.7246,35.7562,130352.0
2017-12-11 10:50:00,45.2,45.22,45.17,45.18,120764.0,35.7483,35.7641,35.7246,35.7325,120764.0
2017-12-11 11:00:00,45.18,45.22,45.17,45.22,163620.0,35.7325,35.7641,35.7246,35.7641,163620.0
2017-12-11 11:10:00,45.22,45.24,45.2,45.22,121840.0,35.7641,35.7799,35.7483,35.7641,121840.0
2017-12-11 11:20:00,45.22,45.26,45.21,45.24,160697.0,35.7641,35.7957,35.7562,35.7799,160697.0
2017-12-11 11:30:00,45.25,45.26,45.21,45.24,216640.0,35.7878,35.7957,35.7562,35.7799,216640.0
2017-12-11 11:40:00,45.24,45.3,45.24,45.29,142142.0,35.7799,35.8274,35.7799,35.8195,142142.0
2017-12-11 11:50:00,45.29,45.3,45.19,45.21,175498.0,35.8195,35.8274,35.7404,35.7562,175498.0
2017-12-11 12:00:00,45.21,45.29,45.21,45.29,112871.0,35.7562,35.8195,35.7562,35.8195,112871.0
2017-12-11 12:10:00,45.29,45.3,45.27,45.29,89299.0,35.8195,35.8274,35.8036,35.8195,89299.0
2017-12-11 12:20:00,45.3,45.33,45.29,45.3,146094.0,35.8274,35.8511,35.8195,35.8274,146094.0
2017-12-11 12:30:00,45.31,45.33,45.28,45.3,104477.0,35.8353,35.8511,35.8115,35.8274,104477.0
2017-12-11 12:40:00,45.3,45.33,45.29,45.32,86921.0,35.8274,35.8511,35.8195,35.8432,86921.0
2017-12-11 12:50:00,45.32,45.32,45.3,45.32,78039.0,35.8432,35.8432,35.8274,35.8432,78039.0
2017-12-11 13:00:00,45.32,45.33,45.29,45.32,107717.0,35.8432,35.8511,35.8195,35.8432,107717.0
2017-12-11 13:10:00,45.32,45.33,45.28,45.29,98552.0,35.8432,35.8511,35.8115,35.8195,98552.0
2017-12-11 13:20:00,45.28,45.31,45.27,45.3,92256.0,35.8115,35.8353,35.8036,35.8274,92256.0
2017-12-11 13:30:00,45.3,45.33,45.28,45.28,95607.0,35.8274,35.8511,35.8115,35.8115,95607.0
2017-12-11 13:40:00,45.29,45.32,45.27,45.27,82078.0,35.8195,35.8432,35.8036,35.8036,82078.0
2017-12-11 13:50:00,45.28,45.3,45.27,45.28,122649.0,35.8115,35.8274,35.8036,35.8115,122649.0
2017-12-11 14:00:00,45.29,45.33,45.27,45.33,140842.0,35.8195,35.8511,35.8036,35.8511,140842.0
2017-12-11 14:10:00,45.33,45.36,45.32,45.36,100854.0,35.8511,35.8748,35.8432,35.8748,100854.0
2017-12-11 14:20:00,45.36,45.41,45.35,45.39,194263.0,35.8748,35.9144,35.8669,35.8985,194263.0
2017-12-11 14:30:00,45.39,45.39,45.35,45.36,137669.0,35.8985,35.8985,35.8669,35.8748,137669.0
2017-12-11 14:40:00,45.37,45.38,45.35,45.38,158289.0,35.8827,35.8906,35.8669,35.8906,158289.0
2017-12-11 14:50:00,45.38,45.38,45.34,45.36,187544.0,35.8906,35.8906,35.859,35.8748,187544.0
2017-12-11 15:00:00,45.36,45.36,45.32,45.32,148680.0,35.8748,35.8748,35.8432,35.8432,148680.0
2017-12-11 15:10:00,45.33,45.33,45.29,45.3,337851.0,35.8511,35.8511,35.8195,35.8274,337851.0
2017-12-11 15:20:00,45.3,45.33,45.29,45.32,248311.0,35.8274,35.8511,35.8195,35.8432,248311.0
2017-12-11 15:30:00,45.32,45.33,45.28,45.3,352303.0,35.8432,35.8511,35.8115,35.8274,352303.0
2017-12-11 15:40:00,45.31,45.35,45.3,45.34,427619.0,35.8353,35.8669,35.8274,35.859,427619.0
2017-12-11 15:50:00,45.35,45.37,45.32,45.34,942517.0,35.8669,35.8827,35.8432,35.859,942517.0
2017-12-12 09:30:00,45.28,45.28,45.14,45.15,500843.0,35.8115,35.8115,35.7008,35.7087,500843.0
2017-12-12 09:40:00,45.15,45.19,45.14,45.14,429706.0,35.7087,35.7404,35.7008,35.7008,429706.0
2017-12-12 09:50:00,45.15,45.16,45.06,45.16,429682.0,35.7087,35.7166,35.6376,35.7166,429682.0
2017-12-12 10:00:00,45.16,45.17,45.11,45.15,530961.0,35.7166,35.7246,35.6771,35.7087,530961.0
2017-12-12 10:10:00,45.15,45.29,45.13,45.26,445790.0,35.7087,35.8195,35.6929,35.7957,445790.0
2017-12-12 10:20:00,45.27,45.3,45.24,45.27,279087.0,35.8036,35.8274,35.7799,35.8036,279087.0
2017-12-12 10:30:00,45.27,45.38,45.26,45.36,309257.0,35.8036,35.8906,35.7957,35.8748,309257.0
2017-12-12 10:40:00,45.35,45.47,45.35,45.45,221007.0,35.8669,35.9618,35.8669,35.946,221007.0
2017-12-12 10:50:00,45.45,45.46,45.39,45.41,176171.0,35.946,35.9539,35.8985,35.9144,176171.0
2017-12-12 11:00:00,45.41,45.42,45.36,45.36,119572.0,35.9144,35.9223,35.8748,35.8748,119572.0
2017-12-12 11:10:00,45.37,45.4,45.34,45.36,136465.0,35.8827,35.9065,35.859,35.8748,136465.0
2017-12-12 11:20:00,45.37,45.43,45.32,45.41,202030.0,35.8827,35.9302,35.8432,35.9144,202030.0
2017-12-12 11:30:00,45.41,45.42,45.39,45.41,145194.0,35.9144,35.9223,35.8985,35.9144,145194.0
2017-12-12 11:40:00,45.42,45.45,45.4,45.41,134408.0,35.9223,35.946,35.9065,35.9144,134408.0
2017-12-12 11:50:00,45.42,45.48,45.41,45.48,167986.0,35.9223,35.9697,35.9144,35.9697,167986.0
2017-12-12 12:00:00,45.48,45.48,45.46,45.47,77591.0,35.9697,35.9697,35.9539,35.9618,77591.0
2017-12-12 12:10:00,45.47,45.52,45.45,45.46,134718.0,35.9618,36.0014,35.946,35.9539,134718.0
2017-12-12 12:20:00,45.46,45.48,45.44,45.46,230432.0,35.9539,35.9697,35.9381,35.9539,230432.0
2017-12-12 12:30:00,45.46,45.5,45.44,45.45,98038.0,35.9539,35.9855,35.9381,35.946,98038.0
2017-12-12 12:40:00,45.46,45.48,45.45,45.48,81449.0,35.9539,35.9697,35.946,35.9697,81449.0
2017-12-12 12:50:00,45.47,45.49,45.4,45.4,176523.0,35.9618,35.9776,35.9065,35.9065,176523.0
2017-12-12 13:00:00,45.4,45.42,45.35,45.38,152315.0,35.9065,35.9223,35.8669,35.8906,152315.0
2017-12-12 13:10:00,45.37,45.39,45.33,45.36,105033.0,35.8827,35.8985,35.8511,35.8748,105033.0
2017-12-12 13:20:00,45.36,45.36,45.27,45.27,201955.0,35.8748,35.8748,35.8036,35.8036,201955.0
2017-12-12 13:30:00,45.28,45.32,45.26,45.3,181403.0,35.8115,35.8432,35.7957,35.8274,181403.0
2017-12-12 13:40:00,45.3,45.32,45.27,45.28,116328.0,35.8274,35.8432,35.8036,35.8115,116328.0
2017-12-12 13:50:00,45.27,45.3,45.26,45.27,176288.0,35.8036,35.8274,35.7957,35.8036,176288.0
2017-12-12 14:00:00,45.27,45.29,45.25,45.29,95631.0,35.8036,35.8195,35.7878,35.8195,95631.0
2017-12-12 14:10:00,45.28,45.31,45.27,45.29,115924.0,35.8115,35.8353,35.8036,35.8195,115924.0
2017-12-12 14:20:00,45.29,45.3,45.27,45.28,116072.0,35.8195,35.8274,35.8036,35.8115,116072.0
2017-12-12 14:30:00,45.27,45.29,45.26,45.29,81301.0,35.8036,35.8195,35.7957,35.8195,81301.0
2017-12-12 14:40:00,45.29,45.29,45.26,45.26,165257.0,35.8195,35.8195,35.7957,35.7957,165257.0
2017-12-12 14:50:00,45.26,45.29,45.26,45.28,139394.0,35.7957,35.8195,35.7957,35.8115,139394.0
2017-12-12 15:00:00,45.28,45.28,45.24,45.26,192298.0,35.8115,35.8115,35.7799,35.7957,192298.0
2017-12-12 15:10:00,45.26,45.28,45.25,45.27,137027.0,35.7957,35.8115,35.7878,35.8036,137027.0
2017-12-12 15:20:00,45.26,45.29,45.26,45.28,185027.0,35.7957,35.8195,35.7957,35.8115,185027.0
2017-12-12 15:30:00,45.29,45.32,45.27,45.28,385443.0,35.8195,35.8432,35.8036,35.8115,385443.0
2017-12-12 15:40:00,45.28,45.33,45.25,45.3,439852.0,35.8115,35.8511,35.7878,35.8274,439852.0
2017-12-12 15:50:00,45.3,45.33,45.24,45.28,1097707.0,35.8274,35.8511,35.7799,35.8115,1097707.0
2017-12-13 09:30:00,45.45,45.7,45.42,45.66,737360.0,35.946,36.1437,35.9223,36.1121,737360.0
2017-12-13 09:40:00,45.66,45.77,45.65,45.69,278168.0,36.1121,36.1991,36.1042,36.1358,278168.0
2017-12-13 09:50:00,45.69,45.76,45.68,45.75,214157.0,36.1358,36.1912,36.1279,36.1833,214157.0
2017-12-13 10:00:00,45.76,45.76,45.72,45.75,211817.0,36.1912,36.1912,36.1595,36.1833,211817.0
2017-12-13 10:10:00,45.75,45.85,45.75,45.82,214593.0,36.1833,36.2624,36.1833,36.2386,214593.0
2017-12-13 10:20:00,45.82,45.83,45.79,45.81,191367.0,36.2386,36.2465,36.2149,36.2307,191367.0
2017-12-13 10:30:00,45.82,45.84,45.78,45.81,201073.0,36.2386,36.2544,36.207,36.2307,201073.0
2017-12-13 10:40:00,45.82,45.84,45.77,45.8,158145.0,36.2386,36.2544,36.1991,36.2228,158145.0
2017-12-13 10:50:00,45.8,45.82,45.77,45.78,190061.0,36.2228,36.2386,36.1991,36.207,190061.0
2017-12-13 11:00:00,45.78,45.81,45.71,45.71,178920.0,36.207,36.2307,36.1516,36.1516,178920.0
2017-12-13 11:10:00,45.71,45.72,45.67,45.7,126547.0,36.1516,36.1595,36.12,36.1437,126547.0
2017-12-13 11:20:00,45.7,45.75,45.69,45.72,122933.0,36.1437,36.1833,36.1358,36.1595,122933.0
2017-12-13 11:30:00,45.73,45.77,45.7,45.72,127403.0,36.1675,36.1991,36.1437,36.1595,127403.0
2017-12-13 11:40:00,45.73,45.74,45.68,45.7,173688.0,36.1675,36.1754,36.1279,36.1437,173688.0
2017-12-13 11:50:00,45.69,45.71,45.63,45.64,105533.0,36.1358,36.1516,36.0884,36.0963,105533.0
2017-12-13 12:00:00,45.64,45.65,45.61,45.64,97122.0,36.0963,36.1042,36.0725,36.0963,97122.0
2017-12-13 12:10:00,45.65,45.68,45.63,45.64,84361.0,36.1042,36.1279,36.0884,36.0963,84361.0
2017-12-13 12:20:00,45.65,45.7,45.64,45.68,141548.0,36.1042,36.1437,36.0963,36.1279,141548.0
2017-12-13 12:30:00,45.68,45.76,45.67,45.75,119694.0,36.1279,36.1912,36.12,36.1833,119694.0
2017-12-13 12:40:00,45.74,45.76,45.72,45.73,107191.0,36.1754,36.1912,36.1595,36.1675,107191.0
2017-12-13 12:50:00,45.74,45.75,45.71,45.74,112694.0,36.1754,36.1833,36.1516,36.1754,112694.0
2017-12-13 13:00:00,45.73,45.78,45.73,45.76,92697.0,36.1675,36.207,36.1675,36.1912,92697.0
2017-12-13 13:10:00,45.77,45.79,45.75,45.79,153976.0,36.1991,36.2149,36.1833,36.2149,153976.0
2017-12-13 13:20:00,45.78,45.85,45.77,45.83,249823.0,36.207,36.2624,36.1991,36.2465,249823.0
2017-12-13 13:30:00,45.82,45.84,45.79,45.82,102236.0,36.2386,36.2544,36.2149,36.2386,102236.0
2017-12-13 13:40:00,45.83,45.84,45.77,45.82,84875.0,36.2465,36.2544,36.1991,36.2386,84875.0
2017-12-13 13:50:00,45.83,45.96,45.82,45.94,238802.0,36.2465,36.3494,36.2386,36.3335,238802.0
2017-12-13 14:00:00,45.92,46.01,45.84,45.93,193531.0,36.3177,36.3889,36.2544,36.3256,193531.0
2017-12-13 14:10:00,45.93,45.97,45.85,45.94,352167.0,36.3256,36.3573,36.2624,36.3335,352167.0
2017-12-13 14:20:00,45.94,45.98,45.91,45.97,135599.0,36.3335,36.3652,36.3098,36.3573,135599.0
2017-12-13 14:30:00,45.97,45.99,45.95,45.98,128564.0,36.3573,36.3731,36.3414,36.3652,128564.0
2017-12-13 14:40:00,45.98,46.02,45.95,46.01,248149.0,36.3652,36.3968,36.3414,36.3889,248149.0
2017-12-13 14:50:00,46.01,46.05,45.98,46.05,208908.0,36.3889,36.4205,36.3652,36.4205,208908.0
2017-12-13 15:00:00,46.04,46.05,46.0,46.01,171806.0,36.4126,36.4205,36.381,36.3889,171806.0
2017-12-13 15:10:00,46.0,46.02,45.97,45.98,145460.0,36.381,36.3968,36.3573,36.3652,145460.0
2017-12-13 15:20:00,45.98,46.0,45.92,45.93,244555.0,36.3652,36.381,36.3177,36.3256,244555.0
2017-12-13 15:30:00,45.93,45.94,45.91,45.94,182132.0,36.3256,36.3335,36.3098,36.3335,182132.0
2017-12-13 15:40:00,45.94,45.98,45.92,45.98,408372.0,36.3335,36.3652,36.3177,36.3652,408372.0
2017-12-13 15:50:00,45.98,45.99,45.89,45.91,1499687.0,36.3652,36.3731,36.294,36.3098,1499687.0
2017-12-14 09:30:00,45.86,45.97,45.8,45.89,376552.0,36.2703,36.3573,36.2228,36.294,376552.0
2017-12-14 09:40:00,45.89,45.97,45.89,45.95,167110.0,36.294,36.3573,36.294,36.3414,167110.0
2017-12-14 09:50:00,45.95,46.03,45.9,46.03,165246.0,36.3414,36.4047,36.3019,36.4047,165246.0
2017-12-14 10:00:00,46.02,46.04,45.96,46.02,183362.0,36.3968,36.4126,36.3494,36.3968,183362.0
2017-12-14 10:10:00,46.02,46.09,46.0,46.06,184340.0,36.3968,36.4522,36.381,36.4284,184340.0
2017-12-14 10:20:00,46.07,46.08,46.01,46.02,173819.0,36.4364,36.4443,36.3889,36.3968,173819.0
2017-12-14 10:30:00,46.02,46.04,45.96,45.96,165231.0,36.3968,36.4126,36.3494,36.3494,165231.0
2017-12-14 10:40:00,45.97,45.97,45.89,45.9,149599.0,36.3573,36.3573,36.294,36.3019,149599.0
2017-12-14 10:50:00,45.89,45.9,45.84,45.88,264593.0,36.294,36.3019,36.2544,36.2861,264593.0
2017-12-14 11:00:00,45.88,45.91,45.88,45.89,136650.0,36.2861,36.3098,36.2861,36.294,136650.0
2017-12-14 11:10:00,45.89,45.91,45.84,45.89,152048.0,36.294,36.3098,36.2544,36.294,152048.0
2017-12-14 11:20:00,45.89,45.93,45.88,45.89,131159.0,36.294,36.3256,36.2861,36.294,131159.0
2017-12-14 11:30:00,45.89,45.92,45.88,45.91,82249.0,36.294,36.3177,36.2861,36.3098,82249.0
2017-12-14 11:40:00,45.91,45.91,45.88,45.89,59753.0,36.3098,36.3098,36.2861,36.294,59753.0
2017-12-14 11:50:00,45.9,45.93,45.88,45.9,149619.0,36.3019,36.3256,36.2861,36.3019,149619.0
2017-12-14 12:00:00,45.9,45.93,45.89,45.93,107009.0,36.3019,36.3256,36.294,36.3256,107009.0
2017-12-14 12:10:00,45.93,45.94,45.91,45.94,105401.0,36.3256,36.3335,36.3098,36.3335,105401.0
2017-12-14 12:20:00,45.94,45.99,45.93,45.99,92705.0,36.3335,36.3731,36.3256,36.3731,92705.0
2017-12-14 12:30:00,45.99,46.03,45.99,45.99,188638.0,36.3731,36.4047,36.3731,36.3731,188638.0
2017-12-14 12:40:00,46.0,46.03,46.0,46.02,90112.0,36.381,36.4047,36.381,36.3968,90112.0
2017-12-14 12:50:00,46.02,46.03,45.99,46.02,161432.0,36.3968,36.4047,36.3731,36.3968,161432.0
2017-12-14 13:00:00,46.03,46.03,46.0,46.02,155408.0,36.4047,36.4047,36.381,36.3968,155408.0
2017-12-14 13:10:00,46.02,46.05,46.01,46.03,154465.0,36.3968,36.4205,36.3889,36.4047,154465.0
2017-12-14 13:20:00,46.03,46.06,46.02,46.04,69741.0,36.4047,36.4284,36.3968,36.4126,69741.0
2017-12-14 13:30:00,46.04,46.05,46.01,46.03,76076.0,36.4126,36.4205,36.3889,36.4047,76076.0
2017-12-14 13:40:00,46.03,46.06,46.02,46.06,125372.0,36.4047,36.4284,36.3968,36.4284,125372.0
2017-12-14 13:50:00,46.06,46.09,46.05,46.07,103344.0,36.4284,36.4522,36.4205,36.4364,103344.0
2017-12-14 14:00:00,46.07,46.08,46.06,46.07,157233.0,36.4364,36.4443,36.4284,36.4364,157233.0
2017-12-14 14:10:00,46.07,46.08,46.06,46.08,72902.0,36.4364,36.4443,36.4284,36.4443,72902.0
2017-12-14 14:20:00,46.08,46.08,46.03,46.05,148573.0,36.4443,36.4443,36.4047,36.4205,148573.0
2017-12-14 14:30:00,46.04,46.12,46.04,46.11,214995.0,36.4126,36.4759,36.4126,36.468,214995.0
2017-12-14 14:40:00,46.1,46.15,46.08,46.15,265034.0,36.4601,36.4996,36.4443,36.4996,265034.0
2017-12-14 14:50:00,46.15,46.17,46.13,46.14,140858.0,36.4996,36.5154,36.4838,36.4917,140858.0
2017-12-14 15:00:00,46.15,46.16,46.07,46.09,154177.0,36.4996,36.5075,36.4364,36.4522,154177.0
2017-12-14 15:10:00,46.09,46.1,46.06,46.07,163620.0,36.4522,36.4601,36.4284,36.4364,163620.0
2017-12-14 15:20:00,46.07,46.11,46.07,46.09,200878.0,36.4364,36.468,36.4364,36.4522,200878.0
2017-12-14 15:30:00,46.1,46.16,46.1,46.14,202651.0,36.4601,36.5075,36.4601,36.4917,202651.0
2017-12-14 15:40:00,46.13,46.15,46.09,46.09,249240.0,36.4838,36.4996,36.4522,36.4522,249240.0
2017-12-14 15:50:00,46.09,46.1,46.03,46.04,975969.0,36.4522,36.4601,36.4047,36.4126,975969.0
2017-12-15 09:30:00,46.29,46.42,46.25,46.32,5814982.0,36.6103,36.7132,36.5787,36.6341,5814982.0
2017-12-15 09:40:00,46.33,46.33,46.14,46.22,251091.0,36.642,36.642,36.4917,36.555,251091.0
2017-12-15 09:50:00,46.22,46.22,46.08,46.09,243979.0,36.555,36.555,36.4443,36.4522,243979.0
2017-12-15 10:00:00,46.09,46.21,46.08,46.19,486148.0,36.4522,36.5471,36.4443,36.5313,486148.0
2017-12-15 10:10:00,46.19,46.29,46.15,46.28,295045.0,36.5313,36.6103,36.4996,36.6024,295045.0
2017-12-15 10:20:00,46.28,46.3,46.23,46.24,179256.0,36.6024,36.6183,36.5629,36.5708,179256.0
2017-12-15 10:30:00,46.25,46.28,46.12,46.15,178005.0,36.5787,36.6024,36.4759,36.4996,178005.0
2017-12-15 10:40:00,46.15,46.17,46.11,46.12,220933.0,36.4996,36.5154,36.468,36.4759,220933.0
2017-12-15 10:50:00,46.12,46.13,46.08,46.11,128959.0,36.4759,36.4838,36.4443,36.468,128959.0
2017-12-15 11:00:00,46.11,46.11,46.07,46.09,109956.0,36.468,36.468,36.4364,36.4522,109956.0
2017-12-15 11:10:00,46.09,46.11,46.07,46.09,139916.0,36.4522,36.468,36.4364,36.4522,139916.0
2017-12-15 11:20:00,46.09,46.18,46.08,46.17,135982.0,36.4522,36.5234,36.4443,36.5154,135982.0
2017-12-15 11:30:00,46.17,46.26,46.16,46.22,183464.0,36.5154,36.5866,36.5075,36.555,183464.0
2017-12-15 11:40:00,46.23,46.28,46.19,46.23,170921.0,36.5629,36.6024,36.5313,36.5629,170921.0
2017-12-15 11:50:00,46.22,46.26,46.2,46.23,161830.0,36.555,36.5866,36.5392,36.5629,161830.0
2017-12-15 12:00:00,46.23,46.28,46.22,46.23,129598.0,36.5629,36.6024,36.555,36.5629,129598.0
2017-12-15 12:10:00,46.23,46.24,46.19,46.19,228759.0,36.5629,36.5708,36.5313,36.5313,228759.0
2017-12-15 12:20:00,46.19,46.21,46.18,46.19,56301.0,36.5313,36.5471,36.5234,36.5313,56301.0
2017-12-15 12:30:00,46.19,46.19,46.15,46.18,129135.0,36.5313,36.5313,36.4996,36.5234,129135.0
2017-12-15 12:40:00,46.18,46.18,46.15,46.16,96996.0,36.5234,36.5234,36.4996,36.5075,96996.0
2017-12-15 12:50:00,46.16,46.16,46.1,46.13,153410.0,36.5075,36.5075,36.4601,36.4838,153410.0
2017-12-15 13:00:00,46.13,46.15,46.11,46.15,124099.0,36.4838,36.4996,36.468,36.4996,124099.0
2017-12-15 13:10:00,46.15,46.15,46.1,46.1,133064.0,36.4996,36.4996,36.4601,36.4601,133064.0
2017-12-15 13:20:00,46.1,46.11,46.08,46.09,135662.0,36.4601,36.468,36.4443,36.4522,135662.0
2017-12-15 13:30:00,46.09,46.09,46.05,46.07,114701.0,36.4522,36.4522,36.4205,36.4364,114701.0
2017-12-15 13:40:00,46.06,46.08,46.05,46.07,75687.0,36.4284,36.4443,36.4205,36.4364,75687.0
2017-12-15 13:50:00,46.07,46.07,46.04,46.06,85096.0,36.4364,36.4364,36.4126,36.4284,85096.0
2017-12-15 14:00:00,46.07,46.08,46.04,46.08,106801.0,36.4364,36.4443,36.4126,36.4443,106801.0
2017-12-15 14:10:00,46.08,46.11,46.07,46.11,56983.0,36.4443,36.468,36.4364,36.468,56983.0
2017-12-15 14:20:00,46.11,46.15,46.1,46.15,123378.0,36.468,36.4996,36.4601,36.4996,123378.0
2017-12-15 14:30:00,46.15,46.16,46.12,46.13,142271.0,36.4996,36.5075,36.4759,36.4838,142271.0
2017-12-15 14:40:00,46.13,46.17,46.12,46.14,116796.0,36.4838,36.5154,36.4759,36.4917,116796.0
2017-12-15 14:50:00,46.14,46.15,46.11,46.13,155423.0,36.4917,36.4996,36.468,36.4838,155423.0
2017-12-15 15:00:00,46.13,46.15,46.12,46.14,85493.0,36.4838,36.4996,36.4759,36.4917,85493.0
2017-12-15 15:10:00,46.14,46.18,46.13,46.17,141934.0,36.4917,36.5234,36.4838,36.5154,141934.0
2017-12-15 15:20:00,46.16,46.19,46.16,46.18,125514.0,36.5075,36.5313,36.5075,36.5234,125514.0
2017-12-15 15:30:00,46.18,46.18,46.14,46.16,233745.0,36.5234,36.5234,36.4917,36.5075,233745.0
2017-12-15 15:40:00,46.16,46.16,46.11,46.12,440903.0,36.5075,36.5075,36.468,36.4759,440903.0
2017-12-15 15:50:00,46.12,46.2,46.11,46.17,1242724.0,36.4759,36.5392,36.468,36.5154,1242724.0
2017-12-18 09:30:00,46.2,46.38,46.19,46.33,634207.0,36.5392,36.6815,36.5313,36.642,634207.0
2017-12-18 09:40:00,46.33,46.35,46.25,46.32,324792.0,36.642,36.6578,36.5787,36.6341,324792.0
2017-12-18 09:50:00,46.33,46.34,46.19,46.23,213079.0,36.642,36.6499,36.5313,36.5629,213079.0
2017-12-18 10:00:00,46.23,46.27,46.21,46.24,144054.0,36.5629,36.5945,36.5471,36.5708,144054.0
2017-12-18 10:10:00,46.24,46.31,46.24,46.28,194185.0,36.5708,36.6262,36.5708,36.6024,194185.0
2017-12-18 10:20:00,46.28,46.3,46.26,46.26,101695.0,36.6024,36.6183,36.5866,36.5866,101695.0
2017-12-18 10:30:00,46.27,46.3,46.26,46.28,185891.0,36.5945,36.6183,36.5866,36.6024,185891.0
2017-12-18 10:40:00,46.28,46.28,46.22,46.23,185135.0,36.6024,36.6024,36.555,36.5629,185135.0
2017-12-18 10:50:00,46.23,46.24,46.17,46.2,221422.0,36.5629,36.5708,36.5154,36.5392,221422.0
2017-12-18 11:00:00,46.19,46.2,46.16,46.16,132481.0,36.5313,36.5392,36.5075,36.5075,132481.0
2017-12-18 11:10:00,46.17,46.18,46.13,46.15,179726.0,36.5154,36.5234,36.4838,36.4996,179726.0
2017-12-18 11:20:00,46.14,46.14,46.07,46.07,151261.0,36.4917,36.4917,36.4364,36.4364,151261.0
2017-12-18 11:30:00,46.07,46.14,46.07,46.09,180200.0,36.4364,36.4917,36.4364,36.4522,180200.0
2017-12-18 11:40:00,46.09,46.14,46.08,46.13,179190.0,36.4522,36.4917,36.4443,36.4838,179190.0
2017-12-18 11:50:00,46.13,46.19,46.12,46.18,117241.0,36.4838,36.5313,36.4759,36.5234,117241.0
2017-12-18 12:00:00,46.18,46.19,46.16,46.17,114106.0,36.5234,36.5313,36.5075,36.5154,114106.0
2017-12-18 12:10:00,46.16,46.18,46.13,46.13,105478.0,36.5075,36.5234,36.4838,36.4838,105478.0
2017-12-18 12:20:00,46.13,46.14,46.07,46.07,101228.0,36.4838,36.4917,36.4364,36.4364,101228.0
2017-12-18 12:30:00,46.08,46.09,46.02,46.02,164826.0,36.4443,36.4522,36.3968,36.3968,164826.0
2017-12-18 12:40:00,46.02,46.03,45.98,45.99,120817.0,36.3968,36.4047,36.3652,36.3731,120817.0
2017-12-18 12:50:00,45.99,46.02,45.98,46.0,120445.0,36.3731,36.3968,36.3652,36.381,120445.0
2017-12-18 13:00:00,46.0,46.01,45.99,46.01,80133.0,36.381,36.3889,36.3731,36.3889,80133.0
2017-12-18 13:10:00,46.01,46.02,45.95,45.96,124738.0,36.3889,36.3968,36.3414,36.3494,124738.0
2017-12-18 13:20:00,45.96,46.01,45.95,46.01,147342.0,36.3494,36.3889,36.3414,36.3889,147342.0
2017-12-18 13:30:00,46.0,46.09,45.99,46.05,317111.0,36.381,36.4522,36.3731,36.4205,317111.0
2017-12-18 13:40:00,46.04,46.05,45.98,45.98,303711.0,36.4126,36.4205,36.3652,36.3652,303711.0
2017-12-18 13:50:00,45.98,46.03,45.98,46.01,110058.0,36.3652,36.4047,36.3652,36.3889,110058.0
2017-12-18 14:00:00,46.01,46.02,45.95,45.95,131401.0,36.3889,36.3968,36.3414,36.3414,131401.0
2017-12-18 14:10:00,45.96,45.98,45.95,45.96,135392.0,36.3494,36.3652,36.3414,36.3494,135392.0
2017-12-18 14:20:00,45.97,45.97,45.92,45.93,178787.0,36.3573,36.3573,36.3177,36.3256,178787.0
2017-12-18 14:30:00,45.92,45.98,45.92,45.97,128146.0,36.3177,36.3652,36.3177,36.3573,128146.0
2017-12-18 14:40:00,45.97,45.98,45.95,45.96,138597.0,36.3573,36.3652,36.3414,36.3494,138597.0
2017-12-18 14:50:00,45.97,46.0,45.96,45.98,208680.0,36.3573,36.381,36.3494,36.3652,208680.0
2017-12-18 15:00:00,45.98,45.99,45.95,45.96,141058.0,36.3652,36.3731,36.3414,36.3494,141058.0
2017-12-18 15:10:00,45.96,45.98,45.95,45.95,156618.0,36.3494,36.3652,36.3414,36.3414,156618.0
2017-12-18 15:20:00,45.96,45.97,45.93,45.93,152779.0,36.3494,36.3573,36.3256,36.3256,152779.0
2017-12-18 15:30:00,45.94,45.95,45.91,45.94,184095.0,36.3335,36.3414,36.3098,36.3335,184095.0
2017-12-18 15:40:00,45.94,45.97,45.91,45.94,290403.0,36.3335,36.3573,36.3098,36.3335,290403.0
2017-12-18 15:50:00,45.94,45.99,45.92,45.95,1043947.0,36.3335,36.3731,36.3177,36.3414,1043947.0
2017-12-19 09:30:00,46.04,46.12,45.91,45.99,542888.0,36.4126,36.4759,36.3098,36.3731,542888.0
2017-12-19 09:40:00,45.98,46.08,45.98,46.03,251981.0,36.3652,36.4443,36.3652,36.4047,251981.0
2017-12-19 09:50:00,46.03,46.06,46.0,46.06,226067.0,36.4047,36.4284,36.381,36.4284,226067.0
2017-12-19 10:00:00,46.06,46.19,46.06,46.16,107522.0,36.4284,36.5313,36.4284,36.5075,107522.0
2017-12-19 10:10:00,46.16,46.18,46.11,46.18,146718.0,36.5075,36.5234,36.468,36.5234,146718.0
2017-12-19 10:20:00,46.18,46.2,46.16,46.18,109657.0,36.5234,36.5392,36.5075,36.5234,109657.0
2017-12-19 10:30:00,46.18,46.25,46.17,46.22,207050.0,36.5234,36.5787,36.5154,36.555,207050.0
2017-12-19 10:40:00,46.22,46.24,46.16,46.21,164959.0,36.555,36.5708,36.5075,36.5471,164959.0
2017-12-19 10:50:00,46.21,46.25,46.16,46.25,88717.0,36.5471,36.5787,36.5075,36.5787,88717.0
2017-12-19 11:00:00,46.25,46.35,46.24,46.3,177540.0,36.5787,36.6578,36.5708,36.6183,177540.0
2017-12-19 11:10:00,46.3,46.33,46.26,46.29,105447.0,36.6183,36.642,36.5866,36.6103,105447.0
2017-12-19 11:20:00,46.29,46.33,46.27,46.3,85530.0,36.6103,36.642,36.5945,36.6183,85530.0
2017-12-19 11:30:00,46.31,46.31,46.28,46.29,70409.0,36.6262,36.6262,36.6024,36.6103,70409.0
2017-12-19 11:40:00,46.29,46.29,46.23,46.26,101224.0,36.6103,36.6103,36.5629,36.5866,101224.0
2017-12-19 11:50:00,46.26,46.27,46.22,46.23,87260.0,36.5866,36.5945,36.555,36.5629,87260.0
2017-12-19 12:00:00,46.23,46.25,46.22,46.25,72867.0,36.5629,36.5787,36.555,36.5787,72867.0
2017-12-19 12:10:00,46.24,46.27,46.23,46.26,102351.0,36.5708,36.5945,36.5629,36.5866,102351.0
2017-12-19 12:20:00,46.26,46.35,46.26,46.34,160969.0,36.5866,36.6578,36.5866,36.6499,160969.0
2017-12-19 12:30:00,46.34,46.36,46.32,46.33,91299.0,36.6499,36.6657,36.6341,36.642,91299.0
2017-12-19 12:40:00,46.33,46.35,46.31,46.32,117538.0,36.642,36.6578,36.6262,36.6341,117538.0
2017-12-19 12:50:00,46.32,46.37,46.31,46.37,85593.0,36.6341,36.6736,36.6262,36.6736,85593.0
2017-12-19 13:00:00,46.37,46.38,46.34,46.37,92377.0,36.6736,36.6815,36.6499,36.6736,92377.0
2017-12-19 13:10:00,46.37,46.37,46.31,46.33,63982.0,36.6736,36.6736,36.6262,36.642,63982.0
2017-12-19 13:20:00,46.32,46.32,46.29,46.29,47442.0,36.6341,36.6341,36.6103,36.6103,47442.0
2017-12-19 13:30:00,46.29,46.32,46.28,46.31,93872.0,36.6103,36.6341,36.6024,36.6262,93872.0
2017-12-19 13:40:00,46.31,46.31,46.25,46.25,93326.0,36.6262,36.6262,36.5787,36.5787,93326.0
2017-12-19 13:50:00,46.25,46.28,46.25,46.26,75910.0,36.5787,36.6024,36.5787,36.5866,75910.0
2017-12-19 14:00:00,46.26,46.29,46.23,46.27,77666.0,36.5866,36.6103,36.5629,36.5945,77666.0
2017-12-19 14:10:00,46.26,46.27,46.23,46.23,98585.0,36.5866,36.5945,36.5629,36.5629,98585.0
2017-12-19 14:20:00,46.23,46.26,46.23,46.26,77510.0,36.5629,36.5866,36.5629,36.5866,77510.0
2017-12-19 14:30:00,46.26,46.26,46.23,46.24,107804.0,36.5866,36.5866,36.5629,36.5708,107804.0
2017-12-19 14:40:00,46.24,46.25,46.22,46.23,113677.0,36.5708,36.5787,36.555,36.5629,113677.0
2017-12-19 14:50:00,46.24,46.24,46.18,46.2,154392.0,36.5708,36.5708,36.5234,36.5392,154392.0
2017-12-19 15:00:00,46.2,46.2,46.15,46.16,146749.0,36.5392,36.5392,36.4996,36.5075,146749.0
2017-12-19 15:10:00,46.16,46.19,46.16,46.18,159605.0,36.5075,36.5313,36.5075,36.5234,159605.0
2017-12-19 15:20:00,46.18,46.2,46.16,46.17,122058.0,36.5234,36.5392,36.5075,36.5154,122058.0
2017-12-19 15:30:00,46.18,46.19,46.16,46.16,173742.0,36.5234,36.5313,36.5075,36.5075,173742.0
2017-12-19 15:40:00,46.16,46.17,46.1,46.12,235069.0,36.5075,36.5154,36.4601,36.4759,235069.0
2017-12-19 15:50:00,46.12,46.19,46.11,46.13,731707.0,36.4759,36.5313,36.468,36.4838,731707.0
2017-12-20 09:30:00,46.21,46.3,46.03,46.06,497608.0,36.5471,36.6183,36.4047,36.4284,497608.0
2017-12-20 09:40:00,46.06,46.1,45.96,46.07,359005.0,36.4284,36.4601,36.3494,36.4364,359005.0
2017-12-20 09:50:00,46.06,46.11,46.03,46.07,196978.0,36.4284,36.468,36.4047,36.4364,196978.0
2017-12-20 10:00:00,46.07,46.11,46.0,46.1,291306.0,36.4364,36.468,36.381,36.4601,291306.0
2017-12-20 10:10:00,46.1,46.14,46.08,46.12,170221.0,36.4601,36.4917,36.4443,36.4759,170221.0
2017-12-20 10:20:00,46.12,46.12,46.08,46.11,159387.0,36.4759,36.4759,36.4443,36.468,159387.0
2017-12-20 10:30:00,46.11,46.11,46.04,46.05,104582.0,36.468,36.468,36.4126,36.4205,104582.0
2017-12-20 10:40:00,46.06,46.11,46.05,46.07,214673.0,36.4284,36.468,36.4205,36.4364,214673.0
2017-12-20 10:50:00,46.07,46.12,46.04,46.05,191004.0,36.4364,36.4759,36.4126,36.4205,191004.0
2017-12-20 11:00:00,46.04,46.09,46.02,46.03,90094.0,36.4126,36.4522,36.3968,36.4047,90094.0
2017-12-20 11:10:00,46.03,46.05,45.99,46.0,165967.0,36.4047,36.4205,36.3731,36.381,165967.0
2017-12-20 11:20:00,46.0,46.01,45.95,45.99,178706.0,36.381,36.3889,36.3414,36.3731,178706.0
2017-12-20 11:30:00,46.0,46.03,45.98,46.02,98675.0,36.381,36.4047,36.3652,36.3968,98675.0
2017-12-20 11:40:00,46.02,46.08,46.01,46.07,122596.0,36.3968,36.4443,36.3889,36.4364,122596.0
2017-12-20 11:50:00,46.08,46.08,46.04,46.05,50285.0,36.4443,36.4443,36.4126,36.4205,50285.0
2017-12-20 12:00:00,46.05,46.06,46.01,46.02,96344.0,36.4205,36.4284,36.3889,36.3968,96344.0
2017-12-20 12:10:00,46.01,46.07,46.01,46.07,84234.0,36.3889,36.4364,36.3889,36.4364,84234.0
2017-12-20 12:20:00,46.07,46.09,46.06,46.09,40994.0,36.4364,36.4522,36.4284,36.4522,40994.0
2017-12-20 12:30:00,46.09,46.13,46.08,46.08,159932.0,36.4522,36.4838,36.4443,36.4443,159932.0
2017-12-20 12:40:00,46.08,46.1,46.07,46.09,78297.0,36.4443,36.4601,36.4364,36.4522,78297.0
2017-12-20 12:50:00,46.09,46.1,46.04,46.05,76551.0,36.4522,36.4601,36.4126,36.4205,76551.0
2017-12-20 13:00:00,46.05,46.09,46.04,46.08,53859.0,36.4205,36.4522,36.4126,36.4443,53859.0
2017-12-20 13:10:00,46.09,46.11,46.08,46.11,64171.0,36.4522,36.468,36.4443,36.468,64171.0
2017-12-20 13:20:00,46.11,46.13,46.1,46.11,65549.0,36.468,36.4838,36.4601,36.468,65549.0
2017-12-20 13:30:00,46.11,46.12,46.08,46.08,60496.0,36.468,36.4759,36.4443,36.4443,60496.0
2017-12-20 13:40:00,46.09,46.09,46.06,46.06,55451.0,36.4522,36.4522,36.4284,36.4284,55451.0
2017-12-20 13:50:00,46.06,46.09,46.05,46.06,66143.0,36.4284,36.4522,36.4205,36.4284,66143.0
2017-12-20 14:00:00,46.05,46.06,46.02,46.04,67278.0,36.4205,36.4284,36.3968,36.4126,67278.0
2017-12-20 14:10:00,46.04,46.04,46.01,46.04,59151.0,36.4126,36.4126,36.3889,36.4126,59151.0
2017-12-20 14:20:00,46.03,46.04,46.0,46.03,77217.0,36.4047,36.4126,36.381,36.4047,77217.0
2017-12-20 14:30:00,46.03,46.04,46.01,46.01,93016.0,36.4047,36.4126,36.3889,36.3889,93016.0
2017-12-20 14:40:00,46.01,46.02,45.99,46.01,146861.0,36.3889,36.3968,36.3731,36.3889,146861.0
2017-12-20 14:50:00,46.01,46.02,45.99,46.0,111742.0,36.3889,36.3968,36.3731,36.381,111742.0
2017-12-20 15:00:00,46.0,46.02,45.99,46.01,242182.0,36.381,36.3968,36.3731,36.3889,242182.0
2017-12-20 15:10:00,46.01,46.01,46.0,46.0,79887.0,36.3889,36.3889,36.381,36.381,79887.0
2017-12-20 15:20:00,46.0,46.03,45.99,46.02,111475.0,36.381,36.4047,36.3731,36.3968,111475.0
2017-12-20 15:30:00,46.02,46.05,46.01,46.04,121587.0,36.3968,36.4205,36.3889,36.4126,121587.0
2017-12-20 15:40:00,46.04,46.07,46.03,46.07,225864.0,36.4126,36.4364,36.4047,36.4364,225864.0
2017-12-20 15:50:00,46.07,46.11,46.04,46.08,512462.0,36.4364,36.468,36.4126,36.4443,512462.0
2017-12-21 09:30:00,46.14,46.22,45.93,45.98,639325.0,36.4917,36.555,36.3256,36.3652,639325.0
2017-12-21 09:40:00,45.97,45.99,45.87,45.89,176830.0,36.3573,36.3731,36.2782,36.294,176830.0
2017-12-21 09:50:00,45.88,45.93,45.81,45.83,175612.0,36.2861,36.3256,36.2307,36.2465,175612.0
2017-12-21 10:00:00,45.83,45.87,45.73,45.77,412018.0,36.2465,36.2782,36.1675,36.1991,412018.0
2017-12-21 10:10:00,45.76,45.79,45.74,45.76,223766.0,36.1912,36.2149,36.1754,36.1912,223766.0
2017-12-21 10:20:00,45.76,45.76,45.72,45.75,137274.0,36.1912,36.1912,36.1595,36.1833,137274.0
2017-12-21 10:30:00,45.76,45.8,45.74,45.8,157610.0,36.1912,36.2228,36.1754,36.2228,157610.0
2017-12-21 10:40:00,45.8,45.83,45.76,45.77,113619.0,36.2228,36.2465,36.1912,36.1991,113619.0
2017-12-21 10:50:00,45.77,45.81,45.76,45.78,91988.0,36.1991,36.2307,36.1912,36.207,91988.0
2017-12-21 11:00:00,45.78,45.79,45.74,45.75,114716.0,36.207,36.2149,36.1754,36.1833,114716.0
2017-12-21 11:10:00,45.75,45.77,45.74,45.76,66801.0,36.1833,36.1991,36.1754,36.1912,66801.0
2017-12-21 11:20:00,45.76,45.76,45.74,45.75,106648.0,36.1912,36.1912,36.1754,36.1833,106648.0
2017-12-21 11:30:00,45.75,45.76,45.71,45.72,226007.0,36.1833,36.1912,36.1516,36.1595,226007.0
2017-12-21 11:40:00,45.72,45.74,45.71,45.74,64036.0,36.1595,36.1754,36.1516,36.1754,64036.0
2017-12-21 11:50:00,45.73,45.74,45.7,45.71,115384.0,36.1675,36.1754,36.1437,36.1516,115384.0
2017-12-21 12:00:00,45.71,45.74,45.7,45.74,78932.0,36.1516,36.1754,36.1437,36.1754,78932.0
2017-12-21 12:10:00,45.73,45.76,45.73,45.76,91149.0,36.1675,36.1912,36.1675,36.1912,91149.0
2017-12-21 12:20:00,45.75,45.76,45.72,45.73,81382.0,36.1833,36.1912,36.1595,36.1675,81382.0
2017-12-21 12:30:00,45.73,45.74,45.69,45.7,154769.0,36.1675,36.1754,36.1358,36.1437,154769.0
2017-12-21 12:40:00,45.71,45.71,45.69,45.7,69270.0,36.1516,36.1516,36.1358,36.1437,69270.0
2017-12-21 12:50:00,45.71,45.77,45.69,45.77,114422.0,36.1516,36.1991,36.1358,36.1991,114422.0
2017-12-21 13:00:00,45.77,45.79,45.75,45.77,103696.0,36.1991,36.2149,36.1833,36.1991,103696.0
2017-12-21 13:10:00,45.78,45.78,45.75,45.77,90316.0,36.207,36.207,36.1833,36.1991,90316.0
2017-12-21 13:20:00,45.77,45.84,45.76,45.83,76930.0,36.1991,36.2544,36.1912,36.2465,76930.0
2017-12-21 13:30:00,45.83,45.83,45.8,45.8,48003.0,36.2465,36.2465,36.2228,36.2228,48003.0
2017-12-21 13:40:00,45.81,45.81,45.79,45.79,275090.0,36.2307,36.2307,36.2149,36.2149,275090.0
2017-12-21 13:50:00,45.79,45.8,45.78,45.78,46583.0,36.2149,36.2228,36.207,36.207,46583.0
2017-12-21 14:00:00,45.78,45.79,45.74,45.77,110780.0,36.207,36.2149,36.1754,36.1991,110780.0
2017-12-21 14:10:00,45.76,45.78,45.72,45.73,105301.0,36.1912,36.207,36.1595,36.1675,105301.0
2017-12-21 14:20:00,45.73,45.75,45.72,45.74,140176.0,36.1675,36.1833,36.1595,36.1754,140176.0
2017-12-21 14:30:00,45.75,45.75,45.73,45.73,85203.0,36.1833,36.1833,36.1675,36.1675,85203.0
2017-12-21 14:40:00,45.73,45.74,45.7,45.72,100450.0,36.1675,36.1754,36.1437,36.1595,100450.0
2017-12-21 14:50:00,45.73,45.73,45.71,45.72,89988.0,36.1675,36.1675,36.1516,36.1595,89988.0
2017-12-21 15:00:00,45.73,45.73,45.7,45.71,107589.0,36.1675,36.1675,36.1437,36.1516,107589.0
2017-12-21 15:10:00,45.7,45.72,45.68,45.69,223299.0,36.1437,36.1595,36.1279,36.1358,223299.0
2017-12-21 15:20:00,45.69,45.72,45.68,45.7,163658.0,36.1358,36.1595,36.1279,36.1437,163658.0
2017-12-21 15:30:00,45.71,45.71,45.68,45.7,128286.0,36.1516,36.1516,36.1279,36.1437,128286.0
2017-12-21 15:40:00,45.7,45.7,45.61,45.63,363350.0,36.1437,36.1437,36.0725,36.0884,363350.0
2017-12-21 15:50:00,45.62,45.63,45.56,45.61,1037162.0,36.0805,36.0884,36.033,36.0725,1037162.0
2017-12-22 09:30:00,45.69,45.69,45.55,45.64,296950.0,36.1358,36.1358,36.0251,36.0963,296950.0
2017-12-22 09:40:00,45.64,45.71,45.61,45.66,148789.0,36.0963,36.1516,36.0725,36.1121,148789.0
2017-12-22 09:50:00,45.65,45.73,45.63,45.66,128086.0,36.1042,36.1675,36.0884,36.1121,128086.0
2017-12-22 10:00:00,45.66,45.7,45.63,45.65,86538.0,36.1121,36.1437,36.0884,36.1042,86538.0
2017-12-22 10:10:00,45.66,45.67,45.61,45.62,95740.0,36.1121,36.12,36.0725,36.0805,95740.0
2017-12-22 10:20:00,45.62,45.65,45.6,45.62,67858.0,36.0805,36.1042,36.0646,36.0805,67858.0
2017-12-22 10:30:00,45.62,45.67,45.61,45.61,108769.0,36.0805,36.12,36.0725,36.0725,108769.0
2017-12-22 10:40:00,45.61,45.63,45.61,45.61,43003.0,36.0725,36.0884,36.0725,36.0725,43003.0
2017-12-22 10:50:00,45.61,45.68,45.6,45.63,127207.0,36.0725,36.1279,36.0646,36.0884,127207.0
2017-12-22 11:00:00,45.63,45.66,45.61,45.65,74097.0,36.0884,36.1121,36.0725,36.1042,74097.0
2017-12-22 11:10:00,45.65,45.67,45.63,45.64,57446.0,36.1042,36.12,36.0884,36.0963,57446.0
2017-12-22 11:20:00,45.64,45.68,45.63,45.63,106380.0,36.0963,36.1279,36.0884,36.0884,106380.0
2017-12-22 11:30:00,45.63,45.66,45.61,45.63,107761.0,36.0884,36.1121,36.0725,36.0884,107761.0
2017-12-22 11:40:00,45.64,45.68,45.63,45.66,97666.0,36.0963,36.1279,36.0884,36.1121,97666.0
2017-12-22 11:50:00,45.66,45.67,45.62,45.63,41009.0,36.1121,36.12,36.0805,36.0884,41009.0
2017-12-22 12:00:00,45.62,45.66,45.62,45.65,34433.0,36.0805,36.1121,36.0805,36.1042,34433.0
2017-12-22 12:10:00,45.65,45.66,45.64,45.65,35860.0,36.1042,36.1121,36.0963,36.1042,35860.0
2017-12-22 12:20:00,45.64,45.7,45.63,45.64,83908.0,36.0963,36.1437,36.0884,36.0963,83908.0
2017-12-22 12:30:00,45.64,45.69,45.63,45.67,51456.0,36.0963,36.1358,36.0884,36.12,51456.0
2017-12-22 12:40:00,45.67,45.68,45.64,45.64,38817.0,36.12,36.1279,36.0963,36.0963,38817.0
2017-12-22 12:50:00,45.65,45.65,45.63,45.64,39542.0,36.1042,36.1042,36.0884,36.0963,39542.0
2017-12-22 13:00:00,45.64,45.65,45.61,45.61,44218.0,36.0963,36.1042,36.0725,36.0725,44218.0
2017-12-22 13:10:00,45.62,45.63,45.6,45.62,47073.0,36.0805,36.0884,36.0646,36.0805,47073.0
2017-12-22 13:20:00,45.63,45.64,45.61,45.61,41519.0,36.0884,36.0963,36.0725,36.0725,41519.0
2017-12-22 13:30:00,45.61,45.64,45.61,45.61,50319.0,36.0725,36.0963,36.0725,36.0725,50319.0
2017-12-22 13:40:00,45.61,45.66,45.6,45.65,71176.0,36.0725,36.1121,36.0646,36.1042,71176.0
2017-12-22 13:50:00,45.64,45.66,45.63,45.65,59881.0,36.0963,36.1121,36.0884,36.1042,59881.0
2017-12-22 14:00:00,45.65,45.66,45.63,45.64,48852.0,36.1042,36.1121,36.0884,36.0963,48852.0
2017-12-22 14:10:00,45.64,45.66,45.63,45.66,47089.0,36.0963,36.1121,36.0884,36.1121,47089.0
2017-12-22 14:20:00,45.66,45.66,45.65,45.66,36926.0,36.1121,36.1121,36.1042,36.1121,36926.0
2017-12-22 14:30:00,45.66,45.67,45.63,45.63,84706.0,36.1121,36.12,36.0884,36.0884,84706.0
2017-12-22 14:40:00,45.64,45.65,45.62,45.65,49181.0,36.0963,36.1042,36.0805,36.1042,49181.0
2017-12-22 14:50:00,45.64,45.65,45.62,45.64,57361.0,36.0963,36.1042,36.0805,36.0963,57361.0
2017-12-22 15:00:00,45.64,45.65,45.6,45.62,75845.0,36.0963,36.1042,36.0646,36.0805,75845.0
2017-12-22 15:10:00,45.62,45.62,45.58,45.58,66837.0,36.0805,36.0805,36.0488,36.0488,66837.0
2017-12-22 15:20:00,45.58,45.61,45.57,45.61,72054.0,36.0488,36.0725,36.0409,36.0725,72054.0
2017-12-22 15:30:00,45.6,45.62,45.59,45.61,82706.0,36.0646,36.0805,36.0567,36.0725,82706.0
2017-12-22 15:40:00,45.6,45.62,45.58,45.61,124033.0,36.0646,36.0805,36.0488,36.0725,124033.0
2017-12-22 15:50:00,45.6,45.61,45.56,45.59,699788.0,36.0646,36.0725,36.033,36.0567,699788.0
2017-12-26 09:30:00,45.7,45.76,45.61,45.69,217190.0,36.1437,36.1912,36.0725,36.1358,217190.0
2017-12-26 09:40:00,45.69,45.8,45.65,45.78,130134.0,36.1358,36.2228,36.1042,36.207,130134.0
2017-12-26 09:50:00,45.78,45.8,45.7,45.73,84666.0,36.207,36.2228,36.1437,36.1675,84666.0
2017-12-26 10:00:00,45.72,45.74,45.7,45.71,76387.0,36.1595,36.1754,36.1437,36.1516,76387.0
2017-12-26 10:10:00,45.72,45.77,45.69,45.71,220305.0,36.1595,36.1991,36.1358,36.1516,220305.0
2017-12-26 10:20:00,45.71,45.75,45.7,45.71,58673.0,36.1516,36.1833,36.1437,36.1516,58673.0
2017-12-26 10:30:00,45.71,45.79,45.69,45.77,170434.0,36.1516,36.2149,36.1358,36.1991,170434.0
2017-12-26 10:40:00,45.78,45.84,45.78,45.8,183129.0,36.207,36.2544,36.207,36.2228,183129.0
2017-12-26 10:50:00,45.8,45.81,45.76,45.79,45829.0,36.2228,36.2307,36.1912,36.2149,45829.0
2017-12-26 11:00:00,45.8,45.86,45.8,45.82,79656.0,36.2228,36.2703,36.2228,36.2386,79656.0
2017-12-26 11:10:00,45.82,45.85,45.78,45.8,95274.0,36.2386,36.2624,36.207,36.2228,95274.0
2017-12-26 11:20:00,45.79,45.81,45.76,45.78,55265.0,36.2149,36.2307,36.1912,36.207,55265.0
2017-12-26 11:30:00,45.78,45.82,45.78,45.8,31546.0,36.207,36.2386,36.207,36.2228,31546.0
2017-12-26 11:40:00,45.8,45.81,45.78,45.8,44960.0,36.2228,36.2307,36.207,36.2228,44960.0
2017-12-26 11:50:00,45.8,45.81,45.8,45.81,42831.0,36.2228,36.2307,36.2228,36.2307,42831.0
2017-12-26 12:00:00,45.81,45.83,45.8,45.82,39782.0,36.2307,36.2465,36.2228,36.2386,39782.0
2017-12-26 12:10:00,45.83,45.83,45.78,45.79,38288.0,36.2465,36.2465,36.207,36.2149,38288.0
2017-12-26 12:20:00,45.78,45.82,45.78,45.81,46068.0,36.207,36.2386,36.207,36.2307,46068.0
2017-12-26 12:30:00,45.8,45.83,45.79,45.83,38617.0,36.2228,36.2465,36.2149,36.2465,38617.0
2017-12-26 12:40:00,45.82,45.85,45.82,45.83,37709.0,36.2386,36.2624,36.2386,36.2465,37709.0
2017-12-26 12:50:00,45.83,45.83,45.78,45.79,41362.0,36.2465,36.2465,36.207,36.2149,41362.0
2017-12-26 13:00:00,45.79,45.81,45.77,45.8,55292.0,36.2149,36.2307,36.1991,36.2228,55292.0
2017-12-26 13:10:00,45.8,45.83,45.78,45.81,32117.0,36.2228,36.2465,36.207,36.2307,32117.0
2017-12-26 13:20:00,45.81,45.81,45.79,45.79,67403.0,36.2307,36.2307,36.2149,36.2149,67403.0
2017-12-26 13:30:00,45.79,45.79,45.77,45.78,26124.0,36.2149,36.2149,36.1991,36.207,26124.0
2017-12-26 13:40:00,45.78,45.79,45.77,45.78,56416.0,36.207,36.2149,36.1991,36.207,56416.0
2017-12-26 13:50:00,45.77,45.78,45.77,45.78,24066.0,36.1991,36.207,36.1991,36.207,24066.0
2017-12-26 14:00:00,45.78,45.78,45.77,45.77,42426.0,36.207,36.207,36.1991,36.1991,42426.0
2017-12-26 14:10:00,45.78,45.8,45.77,45.8,40453.0,36.207,36.2228,36.1991,36.2228,40453.0
2017-12-26 14:20:00,45.8,45.82,45.78,45.8,68842.0,36.2228,36.2386,36.207,36.2228,68842.0
2017-12-26 14:30:00,45.8,45.81,45.79,45.8,46204.0,36.2228,36.2307,36.2149,36.2228,46204.0
2017-12-26 14:40:00,45.8,45.81,45.8,45.8,17216.0,36.2228,36.2307,36.2228,36.2228,17216.0
2017-12-26 14:50:00,45.8,45.81,45.79,45.8,27847.0,36.2228,36.2307,36.2149,36.2228,27847.0
2017-12-26 15:00:00,45.8,45.84,45.78,45.84,140188.0,36.2228,36.2544,36.207,36.2544,140188.0
2017-12-26 15:10:00,45.84,45.84,45.83,45.83,43313.0,36.2544,36.2544,36.2465,36.2465,43313.0
2017-12-26 15:20:00,45.84,45.84,45.8,45.8,75707.0,36.2544,36.2544,36.2228,36.2228,75707.0
2017-12-26 15:30:00,45.8,45.81,45.77,45.78,71602.0,36.2228,36.2307,36.1991,36.207,71602.0
2017-12-26 15:40:00,45.78,45.78,45.75,45.76,156714.0,36.207,36.207,36.1833,36.1912,156714.0
2017-12-26 15:50:00,45.76,45.81,45.74,45.8,312874.0,36.1912,36.2307,36.1754,36.2228,312874.0
2017-12-27 09:30:00,45.9,45.91,45.83,45.87,194882.0,36.3019,36.3098,36.2465,36.2782,194882.0
2017-12-27 09:40:00,45.87,45.9,45.8,45.8,101015.0,36.2782,36.3019,36.2228,36.2228,101015.0
2017-12-27 09:50:00,45.8,45.83,45.77,45.77,94531.0,36.2228,36.2465,36.1991,36.1991,94531.0
2017-12-27 10:00:00,45.77,45.79,45.71,45.76,81269.0,36.1991,36.2149,36.1516,36.1912,81269.0
2017-12-27 10:10:00,45.75,45.77,45.73,45.76,69139.0,36.1833,36.1991,36.1675,36.1912,69139.0
2017-12-27 10:20:00,45.76,45.79,45.76,45.76,45884.0,36.1912,36.2149,36.1912,36.1912,45884.0
2017-12-27 10:30:00,45.76,45.77,45.73,45.75,105194.0,36.1912,36.1991,36.1675,36.1833,105194.0
2017-12-27 10:40:00,45.75,45.81,45.74,45.8,121356.0,36.1833,36.2307,36.1754,36.2228,121356.0
2017-12-27 10:50:00,45.8,45.83,45.78,45.83,49081.0,36.2228,36.2465,36.207,36.2465,49081.0
2017-12-27 11:00:00,45.83,45.83,45.79,45.83,56097.0,36.2465,36.2465,36.2149,36.2465,56097.0
2017-12-27 11:10:00,45.83,45.85,45.8,45.85,61591.0,36.2465,36.2624,36.2228,36.2624,61591.0
2017-12-27 11:20:00,45.84,45.85,45.81,45.81,52909.0,36.2544,36.2624,36.2307,36.2307,52909.0
2017-12-27 11:30:00,45.81,45.82,45.77,45.81,56211.0,36.2307,36.2386,36.1991,36.2307,56211.0
2017-12-27 11:40:00,45.81,45.83,45.78,45.82,68712.0,36.2307,36.2465,36.207,36.2386,68712.0
2017-12-27 11:50:00,45.83,45.86,45.82,45.85,67614.0,36.2465,36.2703,36.2386,36.2624,67614.0
2017-12-27 12:00:00,45.85,45.85,45.8,45.84,53449.0,36.2624,36.2624,36.2228,36.2544,53449.0
2017-12-27 12:10:00,45.84,45.85,45.79,45.81,47970.0,36.2544,36.2624,36.2149,36.2307,47970.0
2017-12-27 12:20:00,45.82,45.82,45.79,45.79,41739.0,36.2386,36.2386,36.2149,36.2149,41739.0
2017-12-27 12:30:00,45.8,45.81,45.79,45.79,45151.0,36.2228,36.2307,36.2149,36.2149,45151.0
2017-12-27 12:40:00,45.8,45.82,45.78,45.8,50870.0,36.2228,36.2386,36.207,36.2228,50870.0
2017-12-27 12:50:00,45.8,45.81,45.78,45.8,37361.0,36.2228,36.2307,36.207,36.2228,37361.0
2017-12-27 13:00:00,45.8,45.81,45.79,45.79,46675.0,36.2228,36.2307,36.2149,36.2149,46675.0
2017-12-27 13:10:00,45.79,45.82,45.78,45.79,39811.0,36.2149,36.2386,36.207,36.2149,39811.0
2017-12-27 13:20:00,45.8,45.81,45.79,45.8,35304.0,36.2228,36.2307,36.2149,36.2228,35304.0
2017-12-27 13:30:00,45.79,45.82,45.79,45.82,38109.0,36.2149,36.2386,36.2149,36.2386,38109.0
2017-12-27 13:40:00,45.82,45.84,45.81,45.83,72200.0,36.2386,36.2544,36.2307,36.2465,72200.0
2017-12-27 13:50:00,45.83,45.84,45.81,45.83,61693.0,36.2465,36.2544,36.2307,36.2465,61693.0
2017-12-27 14:00:00,45.84,45.84,45.81,45.83,30531.0,36.2544,36.2544,36.2307,36.2465,30531.0
2017-12-27 14:10:00,45.82,45.84,45.82,45.84,92674.0,36.2386,36.2544,36.2386,36.2544,92674.0
2017-12-27 14:20:00,45.84,45.84,45.82,45.83,45498.0,36.2544,36.2544,36.2386,36.2465,45498.0
2017-12-27 14:30:00,45.83,45.87,45.83,45.85,101698.0,36.2465,36.2782,36.2465,36.2624,101698.0
2017-12-27 14:40:00,45.84,45.85,45.83,45.84,60704.0,36.2544,36.2624,36.2465,36.2544,60704.0
2017-12-27 14:50:00,45.84,45.88,45.82,45.87,106918.0,36.2544,36.2861,36.2386,36.2782,106918.0
2017-12-27 15:00:00,45.88,45.89,45.85,45.87,122559.0,36.2861,36.294,36.2624,36.2782,122559.0
2017-12-27 15:10:00,45.87,45.89,45.85,45.87,121630.0,36.2782,36.294,36.2624,36.2782,121630.0
2017-12-27 15:20:00,45.87,45.87,45.84,45.84,88693.0,36.2782,36.2782,36.2544,36.2544,88693.0
2017-12-27 15:30:00,45.84,45.86,45.83,45.84,122639.0,36.2544,36.2703,36.2465,36.2544,122639.0
2017-12-27 15:40:00,45.84,45.88,45.82,45.85,160733.0,36.2544,36.2861,36.2386,36.2624,160733.0
2017-12-27 15:50:00,45.86,45.94,45.86,45.93,475636.0,36.2703,36.3335,36.2703,36.3256,475636.0
2017-12-28 09:30:00,45.91,45.99,45.89,45.95,229627.0,36.3098,36.3731,36.294,36.3414,229627.0
2017-12-28 09:40:00,45.95,45.99,45.94,45.96,82189.0,36.3414,36.3731,36.3335,36.3494,82189.0
2017-12-28 09:50:00,45.97,45.98,45.92,45.94,68465.0,36.3573,36.3652,36.3177,36.3335,68465.0
2017-12-28 10:00:00,45.94,45.95,45.88,45.93,181097.0,36.3335,36.3414,36.2861,36.3256,181097.0
2017-12-28 10:10:00,45.92,45.93,45.84,45.84,118951.0,36.3177,36.3256,36.2544,36.2544,118951.0
2017-12-28 10:20:00,45.85,45.86,45.82,45.83,67399.0,36.2624,36.2703,36.2386,36.2465,67399.0
2017-12-28 10:30:00,45.83,45.88,45.83,45.86,56884.0,36.2465,36.2861,36.2465,36.2703,56884.0
2017-12-28 10:40:00,45.86,45.88,45.83,45.84,54354.0,36.2703,36.2861,36.2465,36.2544,54354.0
2017-12-28 10:50:00,45.84,45.85,45.82,45.84,63744.0,36.2544,36.2624,36.2386,36.2544,63744.0
2017-12-28 11:00:00,45.83,45.84,45.78,45.78,60389.0,36.2465,36.2544,36.207,36.207,60389.0
2017-12-28 11:10:00,45.78,45.82,45.77,45.79,58783.0,36.207,36.2386,36.1991,36.2149,58783.0
2017-12-28 11:20:00,45.79,45.8,45.77,45.78,35164.0,36.2149,36.2228,36.1991,36.207,35164.0
2017-12-28 11:30:00,45.78,45.8,45.77,45.8,33297.0,36.207,36.2228,36.1991,36.2228,33297.0
2017-12-28 11:40:00,45.8,45.83,45.78,45.79,74098.0,36.2228,36.2465,36.207,36.2149,74098.0
2017-12-28 11:50:00,45.8,45.8,45.76,45.76,61596.0,36.2228,36.2228,36.1912,36.1912,61596.0
2017-12-28 12:00:00,45.77,45.78,45.73,45.73,60116.0,36.1991,36.207,36.1675,36.1675,60116.0
2017-12-28 12:10:00,45.73,45.77,45.72,45.77,66393.0,36.1675,36.1991,36.1595,36.1991,66393.0
2017-12-28 12:20:00,45.77,45.78,45.76,45.78,31121.0,36.1991,36.207,36.1912,36.207,31121.0
2017-12-28 12:30:00,45.78,45.79,45.76,45.79,24402.0,36.207,36.2149,36.1912,36.2149,24402.0
2017-12-28 12:40:00,45.79,45.8,45.78,45.79,30153.0,36.2149,36.2228,36.207,36.2149,30153.0
2017-12-28 12:50:00,45.8,45.8,45.75,45.75,60061.0,36.2228,36.2228,36.1833,36.1833,60061.0
2017-12-28 13:00:00,45.76,45.77,45.75,45.77,28668.0,36.1912,36.1991,36.1833,36.1991,28668.0
2017-12-28 13:10:00,45.77,45.78,45.76,45.77,23357.0,36.1991,36.207,36.1912,36.1991,23357.0
2017-12-28 13:20:00,45.77,45.78,45.75,45.75,33589.0,36.1991,36.207,36.1833,36.1833,33589.0
2017-12-28 13:30:00,45.75,45.76,45.75,45.76,27933.0,36.1833,36.1912,36.1833,36.1912,27933.0
2017-12-28 13:40:00,45.76,45.76,45.72,45.74,75856.0,36.1912,36.1912,36.1595,36.1754,75856.0
2017-12-28 13:50:00,45.74,45.75,45.7,45.73,443275.0,36.1754,36.1833,36.1437,36.1675,443275.0
2017-12-28 14:00:00,45.73,45.74,45.67,45.68,111757.0,36.1675,36.1754,36.12,36.1279,111757.0
2017-12-28 14:10:00,45.68,45.69,45.64,45.65,127345.0,36.1279,36.1358,36.0963,36.1042,127345.0
2017-12-28 14:20:00,45.66,45.66,45.64,45.65,58321.0,36.1121,36.1121,36.0963,36.1042,58321.0
2017-12-28 14:30:00,45.65,45.66,45.65,45.66,41520.0,36.1042,36.1121,36.1042,36.1121,41520.0
2017-12-28 14:40:00,45.66,45.68,45.65,45.68,45210.0,36.1121,36.1279,36.1042,36.1279,45210.0
2017-12-28 14:50:00,45.68,45.68,45.66,45.68,50451.0,36.1279,36.1279,36.1121,36.1279,50451.0
2017-12-28 15:00:00,45.68,45.68,45.64,45.66,105019.0,36.1279,36.1279,36.0963,36.1121,105019.0
2017-12-28 15:10:00,45.65,45.66,45.65,45.65,61280.0,36.1042,36.1121,36.1042,36.1042,61280.0
2017-12-28 15:20:00,45.66,45.66,45.64,45.65,140578.0,36.1121,36.1121,36.0963,36.1042,140578.0
2017-12-28 15:30:00,45.65,45.66,45.64,45.65,123003.0,36.1042,36.1121,36.0963,36.1042,123003.0
2017-12-28 15:40:00,45.65,45.69,45.64,45.67,188347.0,36.1042,36.1358,36.0963,36.12,188347.0
2017-12-28 15:50:00,45.68,45.73,45.66,45.73,672343.0,36.1279,36.1675,36.1121,36.1675,672343.0
2017-12-29 09:30:00,45.67,45.99,45.67,45.98,394090.0,36.12,36.3731,36.12,36.3652,394090.0
2017-12-29 09:40:00,45.98,46.03,45.97,46.01,148829.0,36.3652,36.4047,36.3573,36.3889,148829.0
2017-12-29 09:50:00,46.01,46.08,45.98,46.04,296963.0,36.3889,36.4443,36.3652,36.4126,296963.0
2017-12-29 10:00:00,46.03,46.14,46.03,46.06,250724.0,36.4047,36.4917,36.4047,36.4284,250724.0
2017-12-29 10:10:00,46.06,46.1,46.04,46.08,235254.0,36.4284,36.4601,36.4126,36.4443,235254.0
2017-12-29 10:20:00,46.08,46.18,46.07,46.15,437020.0,36.4443,36.5234,36.4364,36.4996,437020.0
2017-12-29 10:30:00,46.15,46.18,46.07,46.07,331203.0,36.4996,36.5234,36.4364,36.4364,331203.0
2017-12-29 10:40:00,46.08,46.09,46.03,46.04,109900.0,36.4443,36.4522,36.4047,36.4126,109900.0
2017-12-29 10:50:00,46.04,46.11,46.03,46.11,93311.0,36.4126,36.468,36.4047,36.468,93311.0
2017-12-29 11:00:00,46.11,46.12,46.04,46.04,171045.0,36.468,36.4759,36.4126,36.4126,171045.0
2017-12-29 11:10:00,46.04,46.08,46.03,46.04,77672.0,36.4126,36.4443,36.4047,36.4126,77672.0
2017-12-29 11:20:00,46.05,46.1,46.04,46.09,105125.0,36.4205,36.4601,36.4126,36.4522,105125.0
2017-12-29 11:30:00,46.1,46.12,46.07,46.08,69064.0,36.4601,36.4759,36.4364,36.4443,69064.0
2017-12-29 11:40:00,46.08,46.13,46.07,46.13,62034.0,36.4443,36.4838,36.4364,36.4838,62034.0
2017-12-29 11:50:00,46.12,46.15,46.1,46.14,58835.0,36.4759,36.4996,36.4601,36.4917,58835.0
2017-12-29 12:00:00,46.15,46.15,46.12,46.15,47979.0,36.4996,36.4996,36.4759,36.4996,47979.0
2017-12-29 12:10:00,46.14,46.16,46.13,46.13,48697.0,36.4917,36.5075,36.4838,36.4838,48697.0
2017-12-29 12:20:00,46.14,46.14,46.1,46.11,71993.0,36.4917,36.4917,36.4601,36.468,71993.0
2017-12-29 12:30:00,46.1,46.11,46.08,46.11,51921.0,36.4601,36.468,36.4443,36.468,51921.0
2017-12-29 12:40:00,46.1,46.11,46.07,46.07,57894.0,36.4601,36.468,36.4364,36.4364,57894.0
2017-12-29 12:50:00,46.08,46.08,46.03,46.06,54698.0,36.4443,36.4443,36.4047,36.4284,54698.0
2017-12-29 13:00:00,46.07,46.07,46.01,46.01,44316.0,36.4364,36.4364,36.3889,36.3889,44316.0
2017-12-29 13:10:00,46.01,46.02,45.98,46.0,84976.0,36.3889,36.3968,36.3652,36.381,84976.0
2017-12-29 13:20:00,46.0,46.02,45.99,45.99,52327.0,36.381,36.3968,36.3731,36.3731,52327.0
2017-12-29 13:30:00,45.99,46.01,45.98,46.01,54907.0,36.3731,36.3889,36.3652,36.3889,54907.0
2017-12-29 13:40:00,46.01,46.01,45.99,45.99,43808.0,36.3889,36.3889,36.3731,36.3731,43808.0
2017-12-29 13:50:00,46.0,46.0,45.94,45.95,48261.0,36.381,36.381,36.3335,36.3414,48261.0
2017-12-29 14:00:00,45.95,45.96,45.91,45.94,46155.0,36.3414,36.3494,36.3098,36.3335,46155.0
2017-12-29 14:10:00,45.94,45.95,45.93,45.95,40840.0,36.3335,36.3414,36.3256,36.3414,40840.0
2017-12-29 14:20:00,45.95,45.97,45.94,45.95,58833.0,36.3414,36.3573,36.3335,36.3414,58833.0
2017-12-29 14:30:00,45.95,45.98,45.94,45.94,42347.0,36.3414,36.3652,36.3335,36.3335,42347.0
2017-12-29 14:40:00,45.94,46.01,45.94,45.98,122029.0,36.3335,36.3889,36.3335,36.3652,122029.0
2017-12-29 14:50:00,45.98,46.02,45.98,46.02,51638.0,36.3652,36.3968,36.3652,36.3968,51638.0
2017-12-29 15:00:00,46.01,46.02,45.98,45.99,48562.0,36.3889,36.3968,36.3652,36.3731,48562.0
2017-12-29 15:10:00,45.99,46.01,45.98,45.99,69250.0,36.3731,36.3889,36.3652,36.3731,69250.0
2017-12-29 15:20:00,45.98,46.01,45.98,45.99,65908.0,36.3652,36.3889,36.3652,36.3731,65908.0
2017-12-29 15:30:00,45.99,46.01,45.97,45.98,90892.0,36.3731,36.3889,36.3573,36.3652,90892.0
2017-12-29 15:40:00,45.98,46.03,45.96,46.02,198194.0,36.3652,36.4047,36.3494,36.3968,198194.0
2017-12-29 15:50:00,46.01,46.03,45.93,45.95,1077761.0,36.3889,36.4047,36.3256,36.3414,1077761.0
2018-01-02 09:30:00,45.91,45.94,45.74,45.76,638042.0,36.3098,36.3335,36.1754,36.1912,638042.0
2018-01-02 09:40:00,45.76,45.86,45.71,45.81,300310.0,36.1912,36.2703,36.1516,36.2307,300310.0
2018-01-02 09:50:00,45.81,45.86,45.76,45.78,223243.0,36.2307,36.2703,36.1912,36.207,223243.0
2018-01-02 10:00:00,45.78,45.85,45.76,45.78,162026.0,36.207,36.2624,36.1912,36.207,162026.0
2018-01-02 10:10:00,45.78,45.79,45.74,45.77,186619.0,36.207,36.2149,36.1754,36.1991,186619.0
2018-01-02 10:20:00,45.77,45.83,45.74,45.82,150500.0,36.1991,36.2465,36.1754,36.2386,150500.0
2018-01-02 10:30:00,45.82,45.85,45.79,45.82,137483.0,36.2386,36.2624,36.2149,36.2386,137483.0
2018-01-02 10:40:00,45.81,45.85,45.75,45.77,171437.0,36.2307,36.2624,36.1833,36.1991,171437.0
2018-01-02 10:50:00,45.77,45.78,45.71,45.72,133595.0,36.1991,36.207,36.1516,36.1595,133595.0
2018-01-02 11:00:00,45.72,45.75,45.7,45.74,172545.0,36.1595,36.1833,36.1437,36.1754,172545.0
2018-01-02 11:10:00,45.75,45.8,45.73,45.78,143733.0,36.1833,36.2228,36.1675,36.207,143733.0
2018-01-02 11:20:00,45.78,45.81,45.72,45.76,189057.0,36.207,36.2307,36.1595,36.1912,189057.0
2018-01-02 11:30:00,45.76,45.81,45.74,45.78,142994.0,36.1912,36.2307,36.1754,36.207,142994.0
2018-01-02 11:40:00,45.77,45.78,45.73,45.76,107161.0,36.1991,36.207,36.1675,36.1912,107161.0
2018-01-02 11:50:00,45.76,45.77,45.73,45.74,197730.0,36.1912,36.1991,36.1675,36.1754,197730.0
2018-01-02 12:00:00,45.74,45.77,45.71,45.76,363352.0,36.1754,36.1991,36.1516,36.1912,363352.0
2018-01-02 12:10:00,45.77,45.78,45.73,45.73,90726.0,36.1991,36.207,36.1675,36.1675,90726.0
2018-01-02 12:20:00,45.73,45.74,45.72,45.72,90532.0,36.1675,36.1754,36.1595,36.1595,90532.0
2018-01-02 12:30:00,45.72,45.77,45.72,45.76,100265.0,36.1595,36.1991,36.1595,36.1912,100265.0
2018-01-02 12:40:00,45.76,45.76,45.71,45.71,65575.0,36.1912,36.1912,36.1516,36.1516,65575.0
2018-01-02 12:50:00,45.71,45.75,45.71,45.72,77864.0,36.1516,36.1833,36.1516,36.1595,77864.0
2018-01-02 13:00:00,45.72,45.73,45.71,45.72,52503.0,36.1595,36.1675,36.1516,36.1595,52503.0
2018-01-02 13:10:00,45.73,45.73,45.7,45.72,89914.0,36.1675,36.1675,36.1437,36.1595,89914.0
2018-01-02 13:20:00,45.72,45.73,45.71,45.73,99430.0,36.1595,36.1675,36.1516,36.1675,99430.0
2018-01-02 13:30:00,45.73,45.73,45.71,45.71,90254.0,36.1675,36.1675,36.1516,36.1516,90254.0
2018-01-02 13:40:00,45.71,45.74,45.7,45.71,121471.0,36.1516,36.1754,36.1437,36.1516,121471.0
2018-01-02 13:50:00,45.71,45.72,45.63,45.65,187766.0,36.1516,36.1595,36.0884,36.1042,187766.0
2018-01-02 14:00:00,45.65,45.66,45.61,45.61,163127.0,36.1042,36.1121,36.0725,36.0725,163127.0
2018-01-02 14:10:00,45.61,45.62,45.59,45.59,146163.0,36.0725,36.0805,36.0567,36.0567,146163.0
2018-01-02 14:20:00,45.59,45.61,45.57,45.58,178464.0,36.0567,36.0725,36.0409,36.0488,178464.0
2018-01-02 14:30:00,45.58,45.69,45.58,45.69,275577.0,36.0488,36.1358,36.0488,36.1358,275577.0
2018-01-02 14:40:00,45.69,45.69,45.66,45.68,168211.0,36.1358,36.1358,36.1121,36.1279,168211.0
2018-01-02 14:50:00,45.68,45.69,45.66,45.68,210119.0,36.1279,36.1358,36.1121,36.1279,210119.0
2018-01-02 15:00:00,45.69,45.69,45.66,45.66,93822.0,36.1358,36.1358,36.1121,36.1121,93822.0
2018-01-02 15:10:00,45.67,45.67,45.66,45.66,116343.0,36.12,36.12,36.1121,36.1121,116343.0
2018-01-02 15:20:00,45.66,45.68,45.62,45.68,273204.0,36.1121,36.1279,36.0805,36.1279,273204.0
2018-01-02 15:30:00,45.68,45.68,45.62,45.63,251922.0,36.1279,36.1279,36.0805,36.0884,251922.0
2018-01-02 15:40:00,45.63,45.64,45.58,45.59,443581.0,36.0884,36.0963,36.0488,36.0567,443581.0
2018-01-02 15:50:00,45.59,45.6,45.5,45.55,1253325.0,36.0567,36.0646,35.9855,36.0251,1253325.0
2018-01-03 09:30:00,45.49,45.51,45.34,45.49,554003.0,35.9776,35.9935,35.859,35.9776,554003.0
2018-01-03 09:40:00,45.5,45.68,45.5,45.68,219082.0,35.9855,36.1279,35.9855,36.1279,219082.0
2018-01-03 09:50:00,45.68,45.69,45.57,45.58,213411.0,36.1279,36.1358,36.0409,36.0488,213411.0
2018-01-03 10:00:00,45.57,45.58,45.46,45.48,193587.0,36.0409,36.0488,35.9539,35.9697,193587.0
2018-01-03 10:10:00,45.48,45.5,45.45,45.46,188335.0,35.9697,35.9855,35.946,35.9539,188335.0
2018-01-03 10:20:00,45.47,45.47,45.4,45.41,179268.0,35.9618,35.9618,35.9065,35.9144,179268.0
2018-01-03 10:30:00,45.41,45.46,45.4,45.46,158017.0,35.9144,35.9539,35.9065,35.9539,158017.0
2018-01-03 10:40:00,45.46,45.56,45.45,45.55,291687.0,35.9539,36.033,35.946,36.0251,291687.0
2018-01-03 10:50:00,45.55,45.55,45.45,45.46,229968.0,36.0251,36.0251,35.946,35.9539,229968.0
2018-01-03 11:00:00,45.45,45.48,45.43,45.46,127620.0,35.946,35.9697,35.9302,35.9539,127620.0
2018-01-03 11:10:00,45.47,45.49,45.46,45.49,104722.0,35.9618,35.9776,35.9539,35.9776,104722.0
2018-01-03 11:20:00,45.48,45.54,45.48,45.53,130558.0,35.9697,36.0172,35.9697,36.0093,130558.0
2018-01-03 11:30:00,45.53,45.54,45.47,45.48,121914.0,36.0093,36.0172,35.9618,35.9697,121914.0
2018-01-03 11:40:00,45.48,45.52,45.47,45.52,94827.0,35.9697,36.0014,35.9618,36.0014,94827.0
2018-01-03 11:50:00,45.51,45.52,45.47,45.5,127826.0,35.9935,36.0014,35.9618,35.9855,127826.0
2018-01-03 12:00:00,45.5,45.52,45.49,45.52,65949.0,35.9855,36.0014,35.9776,36.0014,65949.0
2018-01-03 12:10:00,45.52,45.58,45.5,45.57,133245.0,36.0014,36.0488,35.9855,36.0409,133245.0
2018-01-03 12:20:00,45.56,45.57,45.52,45.52,65339.0,36.033,36.0409,36.0014,36.0014,65339.0
2018-01-03 12:30:00,45.52,45.53,45.5,45.51,100307.0,36.0014,36.0093,35.9855,35.9935,100307.0
2018-01-03 12:40:00,45.5,45.53,45.48,45.52,108527.0,35.9855,36.0093,35.9697,36.0014,108527.0
2018-01-03 12:50:00,45.52,45.55,45.49,45.54,77837.0,36.0014,36.0251,35.9776,36.0172,77837.0
2018-01-03 13:00:00,45.54,45.55,45.51,45.53,70017.0,36.0172,36.0251,35.9935,36.0093,70017.0
2018-01-03 13:10:00,45.53,45.54,45.52,45.54,74330.0,36.0093,36.0172,36.0014,36.0172,74330.0
2018-01-03 13:20:00,45.54,45.54,45.52,45.53,131400.0,36.0172,36.0172,36.0014,36.0093,131400.0
2018-01-03 13:30:00,45.53,45.53,45.51,45.51,103122.0,36.0093,36.0093,35.9935,35.9935,103122.0
2018-01-03 13:40:00,45.51,45.54,45.49,45.49,114081.0,35.9935,36.0172,35.9776,35.9776,114081.0
2018-01-03 13:50:00,45.49,45.51,45.48,45.51,111988.0,35.9776,35.9935,35.9697,35.9935,111988.0
2018-01-03 14:00:00,45.49,45.5,45.43,45.47,132308.0,35.9776,35.9855,35.9302,35.9618,132308.0
2018-01-03 14:10:00,45.47,45.47,45.42,45.42,90503.0,35.9618,35.9618,35.9223,35.9223,90503.0
2018-01-03 14:20:00,45.42,45.42,45.38,45.41,144988.0,35.9223,35.9223,35.8906,35.9144,144988.0
2018-01-03 14:30:00,45.4,45.42,45.39,45.41,119052.0,35.9065,35.9223,35.8985,35.9144,119052.0
2018-01-03 14:40:00,45.42,45.42,45.38,45.39,159559.0,35.9223,35.9223,35.8906,35.8985,159559.0
2018-01-03 14:50:00,45.39,45.41,45.36,45.39,271420.0,35.8985,35.9144,35.8748,35.8985,271420.0
2018-01-03 15:00:00,45.38,45.43,45.38,45.43,157172.0,35.8906,35.9302,35.8906,35.9302,157172.0
2018-01-03 15:10:00,45.43,45.45,45.42,45.43,126494.0,35.9302,35.946,35.9223,35.9302,126494.0
2018-01-03 15:20:00,45.44,45.44,45.43,45.43,82858.0,35.9381,35.9381,35.9302,35.9302,82858.0
2018-01-03 15:30:00,45.43,45.44,45.41,45.41,199761.0,35.9302,35.9381,35.9144,35.9144,199761.0
2018-01-03 15:40:00,45.41,45.46,45.41,45.42,363467.0,35.9144,35.9539,35.9144,35.9223,363467.0
2018-01-03 15:50:00,45.43,45.45,45.34,45.42,1386264.0,35.9302,35.946,35.859,35.9223,1386264.0
2018-01-04 09:30:00,45.56,45.67,45.45,45.67,418792.0,36.033,36.12,35.946,36.12,418792.0
2018-01-04 09:40:00,45.68,45.78,45.67,45.74,288183.0,36.1279,36.207,36.12,36.1754,288183.0
2018-01-04 09:50:00,45.74,45.82,45.73,45.82,149271.0,36.1754,36.2386,36.1675,36.2386,149271.0
2018-01-04 10:00:00,45.81,45.82,45.75,45.81,136105.0,36.2307,36.2386,36.1833,36.2307,136105.0
2018-01-04 10:10:00,45.8,45.84,45.77,45.8,168634.0,36.2228,36.2544,36.1991,36.2228,168634.0
2018-01-04 10:20:00,45.8,45.86,45.8,45.83,152361.0,36.2228,36.2703,36.2228,36.2465,152361.0
2018-01-04 10:30:00,45.83,45.84,45.8,45.82,183648.0,36.2465,36.2544,36.2228,36.2386,183648.0
2018-01-04 10:40:00,45.83,45.86,45.8,45.81,170792.0,36.2465,36.2703,36.2228,36.2307,170792.0
2018-01-04 10:50:00,45.82,45.83,45.76,45.79,121626.0,36.2386,36.2465,36.1912,36.2149,121626.0
2018-01-04 11:00:00,45.78,45.83,45.77,45.8,134043.0,36.207,36.2465,36.1991,36.2228,134043.0
2018-01-04 11:10:00,45.81,45.83,45.78,45.8,124459.0,36.2307,36.2465,36.207,36.2228,124459.0
2018-01-04 11:20:00,45.8,45.84,45.8,45.83,93525.0,36.2228,36.2544,36.2228,36.2465,93525.0
2018-01-04 11:30:00,45.84,45.84,45.81,45.84,173257.0,36.2544,36.2544,36.2307,36.2544,173257.0
2018-01-04 11:40:00,45.84,45.85,45.83,45.84,58480.0,36.2544,36.2624,36.2465,36.2544,58480.0
2018-01-04 11:50:00,45.83,45.86,45.83,45.85,104060.0,36.2465,36.2703,36.2465,36.2624,104060.0
2018-01-04 12:00:00,45.84,46.06,45.84,46.04,598852.0,36.2544,36.4284,36.2544,36.4126,598852.0
2018-01-04 12:10:00,46.05,46.19,46.04,46.16,424611.0,36.4205,36.5313,36.4126,36.5075,424611.0
2018-01-04 12:20:00,46.17,46.18,46.11,46.12,271068.0,36.5154,36.5234,36.468,36.4759,271068.0
2018-01-04 12:30:00,46.13,46.14,46.1,46.11,210531.0,36.4838,36.4917,36.4601,36.468,210531.0
2018-01-04 12:40:00,46.11,46.17,46.11,46.15,180252.0,36.468,36.5154,36.468,36.4996,180252.0
2018-01-04 12:50:00,46.15,46.17,46.13,46.16,334760.0,36.4996,36.5154,36.4838,36.5075,334760.0
2018-01-04 13:00:00,46.17,46.2,46.15,46.18,169538.0,36.5154,36.5392,36.4996,36.5234,169538.0
2018-01-04 13:10:00,46.17,46.22,46.17,46.21,175743.0,36.5154,36.555,36.5154,36.5471,175743.0
2018-01-04 13:20:00,46.21,46.21,46.17,46.19,190891.0,36.5471,36.5471,36.5154,36.5313,190891.0
2018-01-04 13:30:00,46.19,46.21,46.16,46.16,113245.0,36.5313,36.5471,36.5075,36.5075,113245.0
2018-01-04 13:40:00,46.16,46.19,46.13,46.14,132747.0,36.5075,36.5313,36.4838,36.4917,132747.0
2018-01-04 13:50:00,46.15,46.17,46.13,46.16,134106.0,36.4996,36.5154,36.4838,36.5075,134106.0
2018-01-04 14:00:00,46.16,46.17,46.13,46.13,96846.0,36.5075,36.5154,36.4838,36.4838,96846.0
2018-01-04 14:10:00,46.14,46.14,46.11,46.11,129158.0,36.4917,36.4917,36.468,36.468,129158.0
2018-01-04 14:20:00,46.12,46.12,46.11,46.12,112070.0,36.4759,36.4759,36.468,36.4759,112070.0
2018-01-04 14:30:00,46.12,46.12,46.07,46.07,148627.0,36.4759,36.4759,36.4364,36.4364,148627.0
2018-01-04 14:40:00,46.07,46.11,46.06,46.09,211015.0,36.4364,36.468,36.4284,36.4522,211015.0
2018-01-04 14:50:00,46.09,46.1,46.01,46.04,242315.0,36.4522,36.4601,36.3889,36.4126,242315.0
2018-01-04 15:00:00,46.04,46.04,46.0,46.01,144199.0,36.4126,36.4126,36.381,36.3889,144199.0
2018-01-04 15:10:00,46.0,46.01,45.99,46.0,328375.0,36.381,36.3889,36.3731,36.381,328375.0
2018-01-04 15:20:00,46.01,46.05,46.0,46.01,306606.0,36.3889,36.4205,36.381,36.3889,306606.0
2018-01-04 15:30:00,46.01,46.01,46.0,46.01,203570.0,36.3889,36.3889,36.381,36.3889,203570.0
2018-01-04 15:40:00,46.0,46.05,45.99,46.0,683696.0,36.381,36.4205,36.3731,36.381,683696.0
2018-01-04 15:50:00,46.0,46.09,45.98,46.08,1349307.0,36.381,36.4522,36.3652,36.4443,1349307.0
2018-01-05 09:30:00,46.02,46.16,45.99,46.13,542308.0,36.3968,36.5075,36.3731,36.4838,542308.0
2018-01-05 09:40:00,46.13,46.2,46.1,46.15,168897.0,36.4838,36.5392,36.4601,36.4996,168897.0
2018-01-05 09:50:00,46.15,46.2,46.13,46.16,255290.0,36.4996,36.5392,36.4838,36.5075,255290.0
2018-01-05 10:00:00,46.16,46.2,46.13,46.15,169015.0,36.5075,36.5392,36.4838,36.4996,169015.0
2018-01-05 10:10:00,46.14,46.14,46.04,46.1,151694.0,36.4917,36.4917,36.4126,36.4601,151694.0
2018-01-05 10:20:00,46.1,46.12,46.04,46.06,240551.0,36.4601,36.4759,36.4126,36.4284,240551.0
2018-01-05 10:30:00,46.05,46.1,46.01,46.07,333439.0,36.4205,36.4601,36.3889,36.4364,333439.0
2018-01-05 10:40:00,46.07,46.07,45.92,45.92,431678.0,36.4364,36.4364,36.3177,36.3177,431678.0
2018-01-05 10:50:00,45.92,46.01,45.91,45.98,309489.0,36.3177,36.3889,36.3098,36.3652,309489.0
2018-01-05 11:00:00,45.98,46.01,45.94,45.95,199529.0,36.3652,36.3889,36.3335,36.3414,199529.0
2018-01-05 11:10:00,45.94,46.0,45.93,46.0,97819.0,36.3335,36.381,36.3256,36.381,97819.0
2018-01-05 11:20:00,46.0,46.01,45.92,45.93,128509.0,36.381,36.3889,36.3177,36.3256,128509.0
2018-01-05 11:30:00,45.94,45.96,45.93,45.95,64141.0,36.3335,36.3494,36.3256,36.3414,64141.0
2018-01-05 11:40:00,45.96,46.01,45.95,46.0,138290.0,36.3494,36.3889,36.3414,36.381,138290.0
2018-01-05 11:50:00,46.0,46.01,45.97,45.99,84551.0,36.381,36.3889,36.3573,36.3731,84551.0
2018-01-05 12:00:00,46.0,46.02,45.99,46.0,113576.0,36.381,36.3968,36.3731,36.381,113576.0
2018-01-05 12:10:00,46.0,46.03,45.97,46.01,159017.0,36.381,36.4047,36.3573,36.3889,159017.0
2018-01-05 12:20:00,46.01,46.02,45.98,45.99,106392.0,36.3889,36.3968,36.3652,36.3731,106392.0
2018-01-05 12:30:00,45.98,46.0,45.92,45.94,114686.0,36.3652,36.381,36.3177,36.3335,114686.0
2018-01-05 12:40:00,45.94,45.95,45.91,45.91,110327.0,36.3335,36.3414,36.3098,36.3098,110327.0
2018-01-05 12:50:00,45.91,45.93,45.9,45.92,110734.0,36.3098,36.3256,36.3019,36.3177,110734.0
2018-01-05 13:00:00,45.91,45.93,45.91,45.92,64797.0,36.3098,36.3256,36.3098,36.3177,64797.0
2018-01-05 13:10:00,45.93,45.93,45.9,45.91,92095.0,36.3256,36.3256,36.3019,36.3098,92095.0
2018-01-05 13:20:00,45.91,45.93,45.89,45.89,156089.0,36.3098,36.3256,36.294,36.294,156089.0
2018-01-05 13:30:00,45.89,45.89,45.85,45.86,82561.0,36.294,36.294,36.2624,36.2703,82561.0
2018-01-05 13:40:00,45.86,45.87,45.82,45.83,147567.0,36.2703,36.2782,36.2386,36.2465,147567.0
2018-01-05 13:50:00,45.83,45.84,45.81,45.82,123727.0,36.2465,36.2544,36.2307,36.2386,123727.0
2018-01-05 14:00:00,45.82,45.82,45.8,45.8,100523.0,36.2386,36.2386,36.2228,36.2228,100523.0
2018-01-05 14:10:00,45.8,45.81,45.79,45.8,158296.0,36.2228,36.2307,36.2149,36.2228,158296.0
2018-01-05 14:20:00,45.8,45.82,45.8,45.82,114672.0,36.2228,36.2386,36.2228,36.2386,114672.0
2018-01-05 14:30:00,45.82,45.89,45.81,45.89,184657.0,36.2386,36.294,36.2307,36.294,184657.0
2018-01-05 14:40:00,45.89,45.89,45.84,45.84,154523.0,36.294,36.294,36.2544,36.2544,154523.0
2018-01-05 14:50:00,45.84,45.87,45.84,45.86,144924.0,36.2544,36.2782,36.2544,36.2703,144924.0
2018-01-05 15:00:00,45.87,45.9,45.86,45.89,173981.0,36.2782,36.3019,36.2703,36.294,173981.0
2018-01-05 15:10:00,45.89,45.89,45.86,45.86,108143.0,36.294,36.294,36.2703,36.2703,108143.0
2018-01-05 15:20:00,45.86,45.94,45.85,45.93,334514.0,36.2703,36.3335,36.2624,36.3256,334514.0
2018-01-05 15:30:00,45.93,45.94,45.9,45.9,296393.0,36.3256,36.3335,36.3019,36.3019,296393.0
2018-01-05 15:40:00,45.91,46.0,45.89,45.98,433497.0,36.3098,36.381,36.294,36.3652,433497.0
2018-01-05 15:50:00,45.98,46.07,45.98,46.04,1476432.0,36.3652,36.4364,36.3652,36.4126,1476432.0
2018-01-08 09:30:00,45.95,46.04,45.88,46.01,476157.0,36.3414,36.4126,36.2861,36.3889,476157.0
2018-01-08 09:40:00,46.02,46.06,45.98,46.02,214201.0,36.3968,36.4284,36.3652,36.3968,214201.0
2018-01-08 09:50:00,46.02,46.04,45.96,45.96,122011.0,36.3968,36.4126,36.3494,36.3494,122011.0
2018-01-08 10:00:00,45.96,46.02,45.96,46.02,120714.0,36.3494,36.3968,36.3494,36.3968,120714.0
2018-01-08 10:10:00,46.01,46.06,45.98,46.06,130902.0,36.3889,36.4284,36.3652,36.4284,130902.0
2018-01-08 10:20:00,46.06,46.1,46.06,46.09,104021.0,36.4284,36.4601,36.4284,36.4522,104021.0
2018-01-08 10:30:00,46.09,46.1,46.02,46.04,126847.0,36.4522,36.4601,36.3968,36.4126,126847.0
2018-01-08 10:40:00,46.03,46.06,46.0,46.03,92885.0,36.4047,36.4284,36.381,36.4047,92885.0
2018-01-08 10:50:00,46.03,46.05,45.99,46.0,75152.0,36.4047,36.4205,36.3731,36.381,75152.0
2018-01-08 11:00:00,45.99,46.04,45.98,46.04,119234.0,36.3731,36.4126,36.3652,36.4126,119234.0
2018-01-08 11:10:00,46.04,46.04,45.94,45.96,104902.0,36.4126,36.4126,36.3335,36.3494,104902.0
2018-01-08 11:20:00,45.96,45.99,45.94,45.96,74516.0,36.3494,36.3731,36.3335,36.3494,74516.0
2018-01-08 11:30:00,45.95,45.97,45.92,45.95,80995.0,36.3414,36.3573,36.3177,36.3414,80995.0
2018-01-08 11:40:00,45.95,45.96,45.92,45.93,67341.0,36.3414,36.3494,36.3177,36.3256,67341.0
2018-01-08 11:50:00,45.93,45.94,45.9,45.94,97728.0,36.3256,36.3335,36.3019,36.3335,97728.0
2018-01-08 12:00:00,45.94,45.97,45.93,45.96,104345.0,36.3335,36.3573,36.3256,36.3494,104345.0
2018-01-08 12:10:00,45.96,45.97,45.93,45.95,109374.0,36.3494,36.3573,36.3256,36.3414,109374.0
2018-01-08 12:20:00,45.96,45.97,45.93,45.96,60723.0,36.3494,36.3573,36.3256,36.3494,60723.0
2018-01-08 12:30:00,45.96,46.01,45.95,46.01,63910.0,36.3494,36.3889,36.3414,36.3889,63910.0
2018-01-08 12:40:00,46.01,46.03,45.99,46.01,86779.0,36.3889,36.4047,36.3731,36.3889,86779.0
2018-01-08 12:50:00,46.01,46.03,45.98,45.98,72132.0,36.3889,36.4047,36.3652,36.3652,72132.0
2018-01-08 13:00:00,45.98,46.03,45.98,46.03,46388.0,36.3652,36.4047,36.3652,36.4047,46388.0
2018-01-08 13:10:00,46.03,46.05,46.0,46.04,88987.0,36.4047,36.4205,36.381,36.4126,88987.0
2018-01-08 13:20:00,46.04,46.05,46.02,46.03,64206.0,36.4126,36.4205,36.3968,36.4047,64206.0
2018-01-08 13:30:00,46.04,46.07,46.03,46.04,85729.0,36.4126,36.4364,36.4047,36.4126,85729.0
2018-01-08 13:40:00,46.05,46.07,46.04,46.05,79609.0,36.4205,36.4364,36.4126,36.4205,79609.0
2018-01-08 13:50:00,46.05,46.07,46.03,46.05,88444.0,36.4205,36.4364,36.4047,36.4205,88444.0
2018-01-08 14:00:00,46.04,46.06,46.03,46.06,91741.0,36.4126,36.4284,36.4047,36.4284,91741.0
2018-01-08 14:10:00,46.06,46.08,46.04,46.05,129987.0,36.4284,36.4443,36.4126,36.4205,129987.0
2018-01-08 14:20:00,46.05,46.06,46.01,46.02,101170.0,36.4205,36.4284,36.3889,36.3968,101170.0
2018-01-08 14:30:00,46.01,46.02,45.98,46.0,73501.0,36.3889,36.3968,36.3652,36.381,73501.0
2018-01-08 14:40:00,45.99,46.02,45.98,46.02,115383.0,36.3731,36.3968,36.3652,36.3968,115383.0
2018-01-08 14:50:00,46.01,46.04,46.01,46.03,109883.0,36.3889,36.4126,36.3889,36.4047,109883.0
2018-01-08 15:00:00,46.04,46.05,46.01,46.04,102435.0,36.4126,36.4205,36.3889,36.4126,102435.0
2018-01-08 15:10:00,46.05,46.05,46.01,46.03,117108.0,36.4205,36.4205,36.3889,36.4047,117108.0
2018-01-08 15:20:00,46.03,46.03,45.98,45.98,99361.0,36.4047,36.4047,36.3652,36.3652,99361.0
2018-01-08 15:30:00,45.98,46.0,45.97,45.98,172518.0,36.3652,36.381,36.3573,36.3652,172518.0
2018-01-08 15:40:00,45.97,46.01,45.96,46.0,293098.0,36.3573,36.3889,36.3494,36.381,293098.0
2018-01-08 15:50:00,45.99,46.01,45.96,46.0,848064.0,36.3731,36.3889,36.3494,36.381,848064.0
2018-01-09 09:30:00,46.0,46.07,45.93,46.07,440527.0,36.381,36.4364,36.3256,36.4364,440527.0
2018-01-09 09:40:00,46.06,46.13,46.05,46.05,241081.0,36.4284,36.4838,36.4205,36.4205,241081.0
2018-01-09 09:50:00,46.06,46.06,45.94,45.98,326684.0,36.4284,36.4284,36.3335,36.3652,326684.0
2018-01-09 10:00:00,45.98,46.06,45.96,46.06,190418.0,36.3652,36.4284,36.3494,36.4284,190418.0
2018-01-09 10:10:00,46.05,46.12,46.04,46.12,144783.0,36.4205,36.4759,36.4126,36.4759,144783.0
2018-01-09 10:20:00,46.12,46.17,46.1,46.17,132681.0,36.4759,36.5154,36.4601,36.5154,132681.0
2018-01-09 10:30:00,46.17,46.18,46.1,46.15,139939.0,36.5154,36.5234,36.4601,36.4996,139939.0
2018-01-09 10:40:00,46.14,46.2,46.12,46.19,77094.0,36.4917,36.5392,36.4759,36.5313,77094.0
2018-01-09 10:50:00,46.2,46.28,46.17,46.23,276405.0,36.5392,36.6024,36.5154,36.5629,276405.0
2018-01-09 11:00:00,46.23,46.28,46.21,46.28,122699.0,36.5629,36.6024,36.5471,36.6024,122699.0
2018-01-09 11:10:00,46.28,46.29,46.23,46.27,151605.0,36.6024,36.6103,36.5629,36.5945,151605.0
2018-01-09 11:20:00,46.27,46.3,46.23,46.29,133963.0,36.5945,36.6183,36.5629,36.6103,133963.0
2018-01-09 11:30:00,46.29,46.29,46.26,46.27,109871.0,36.6103,36.6103,36.5866,36.5945,109871.0
2018-01-09 11:40:00,46.27,46.29,46.22,46.27,331977.0,36.5945,36.6103,36.555,36.5945,331977.0
2018-01-09 11:50:00,46.28,46.3,46.26,46.26,93739.0,36.6024,36.6183,36.5866,36.5866,93739.0
2018-01-09 12:00:00,46.27,46.29,46.24,46.25,160125.0,36.5945,36.6103,36.5708,36.5787,160125.0
2018-01-09 12:10:00,46.25,46.25,46.21,46.23,70422.0,36.5787,36.5787,36.5471,36.5629,70422.0
2018-01-09 12:20:00,46.23,46.24,46.22,46.23,64483.0,36.5629,36.5708,36.555,36.5629,64483.0
2018-01-09 12:30:00,46.23,46.23,46.17,46.21,180385.0,36.5629,36.5629,36.5154,36.5471,180385.0
2018-01-09 12:40:00,46.21,46.28,46.2,46.26,84589.0,36.5471,36.6024,36.5392,36.5866,84589.0
2018-01-09 12:50:00,46.27,46.28,46.25,46.27,60933.0,36.5945,36.6024,36.5787,36.5945,60933.0
2018-01-09 13:00:00,46.27,46.3,46.27,46.3,67832.0,36.5945,36.6183,36.5945,36.6183,67832.0
2018-01-09 13:10:00,46.3,46.32,46.29,46.32,103673.0,36.6183,36.6341,36.6103,36.6341,103673.0
2018-01-09 13:20:00,46.31,46.36,46.31,46.36,115864.0,36.6262,36.6657,36.6262,36.6657,115864.0
2018-01-09 13:30:00,46.36,46.36,46.35,46.35,55249.0,36.6657,36.6657,36.6578,36.6578,55249.0
2018-01-09 13:40:00,46.35,46.36,46.32,46.32,131322.0,36.6578,36.6657,36.6341,36.6341,131322.0
2018-01-09 13:50:00,46.32,46.33,46.3,46.32,129572.0,36.6341,36.642,36.6183,36.6341,129572.0
2018-01-09 14:00:00,46.33,46.35,46.31,46.32,128899.0,36.642,36.6578,36.6262,36.6341,128899.0
2018-01-09 14:10:00,46.33,46.33,46.22,46.23,221999.0,36.642,36.642,36.555,36.5629,221999.0
2018-01-09 14:20:00,46.23,46.23,46.17,46.22,213961.0,36.5629,36.5629,36.5154,36.555,213961.0
2018-01-09 14:30:00,46.22,46.22,46.19,46.22,90020.0,36.555,36.555,36.5313,36.555,90020.0
2018-01-09 14:40:00,46.22,46.25,46.2,46.25,104593.0,36.555,36.5787,36.5392,36.5787,104593.0
2018-01-09 14:50:00,46.24,46.25,46.23,46.25,135816.0,36.5708,36.5787,36.5629,36.5787,135816.0
2018-01-09 15:00:00,46.24,46.25,46.24,46.25,81433.0,36.5708,36.5787,36.5708,36.5787,81433.0
2018-01-09 15:10:00,46.25,46.25,46.18,46.2,273104.0,36.5787,36.5787,36.5234,36.5392,273104.0
2018-01-09 15:20:00,46.2,46.24,46.19,46.22,177785.0,36.5392,36.5708,36.5313,36.555,177785.0
2018-01-09 15:30:00,46.21,46.27,46.21,46.27,272577.0,36.5471,36.5945,36.5471,36.5945,272577.0
2018-01-09 15:40:00,46.26,46.27,46.23,46.24,407625.0,36.5866,36.5945,36.5629,36.5708,407625.0
2018-01-09 15:50:00,46.23,46.27,46.22,46.24,1135617.0,36.5629,36.5945,36.555,36.5708,1135617.0
2018-01-10 09:30:00,46.23,46.26,46.11,46.19,507044.0,36.5629,36.5866,36.468,36.5313,507044.0
2018-01-10 09:40:00,46.2,46.2,45.94,46.0,273885.0,36.5392,36.5392,36.3335,36.381,273885.0
2018-01-10 09:50:00,46.0,46.07,45.97,46.07,242549.0,36.381,36.4364,36.3573,36.4364,242549.0
2018-01-10 10:00:00,46.07,46.07,45.95,45.96,215034.0,36.4364,36.4364,36.3414,36.3494,215034.0
2018-01-10 10:10:00,45.96,46.03,45.95,46.01,273362.0,36.3494,36.4047,36.3414,36.3889,273362.0
2018-01-10 10:20:00,46.01,46.03,45.93,46.0,366567.0,36.3889,36.4047,36.3256,36.381,366567.0
2018-01-10 10:30:00,46.0,46.08,45.99,46.06,297971.0,36.381,36.4443,36.3731,36.4284,297971.0
2018-01-10 10:40:00,46.06,46.09,46.04,46.04,87693.0,36.4284,36.4522,36.4126,36.4126,87693.0
2018-01-10 10:50:00,46.05,46.1,46.02,46.08,156782.0,36.4205,36.4601,36.3968,36.4443,156782.0
2018-01-10 11:00:00,46.08,46.09,46.01,46.04,116513.0,36.4443,36.4522,36.3889,36.4126,116513.0
2018-01-10 11:10:00,46.03,46.05,46.01,46.04,140922.0,36.4047,36.4205,36.3889,36.4126,140922.0
2018-01-10 11:20:00,46.05,46.1,46.04,46.08,193615.0,36.4205,36.4601,36.4126,36.4443,193615.0
2018-01-10 11:30:00,46.08,46.09,46.05,46.07,169612.0,36.4443,36.4522,36.4205,36.4364,169612.0
2018-01-10 11:40:00,46.07,46.08,46.03,46.07,154229.0,36.4364,36.4443,36.4047,36.4364,154229.0
2018-01-10 11:50:00,46.07,46.1,46.04,46.05,143892.0,36.4364,36.4601,36.4126,36.4205,143892.0
2018-01-10 12:00:00,46.05,46.12,46.04,46.11,333289.0,36.4205,36.4759,36.4126,36.468,333289.0
2018-01-10 12:10:00,46.1,46.11,46.05,46.05,128960.0,36.4601,36.468,36.4205,36.4205,128960.0
2018-01-10 12:20:00,46.05,46.06,46.0,46.01,102156.0,36.4205,36.4284,36.381,36.3889,102156.0
2018-01-10 12:30:00,46.0,46.03,45.99,46.0,126732.0,36.381,36.4047,36.3731,36.381,126732.0
2018-01-10 12:40:00,45.99,46.02,45.98,46.01,147432.0,36.3731,36.3968,36.3652,36.3889,147432.0
2018-01-10 12:50:00,46.01,46.01,45.97,46.0,106352.0,36.3889,36.3889,36.3573,36.381,106352.0
2018-01-10 13:00:00,46.0,46.03,45.99,46.01,133978.0,36.381,36.4047,36.3731,36.3889,133978.0
2018-01-10 13:10:00,46.0,46.01,45.99,46.01,91761.0,36.381,36.3889,36.3731,36.3889,91761.0
2018-01-10 13:20:00,46.01,46.06,46.0,46.04,209112.0,36.3889,36.4284,36.381,36.4126,209112.0
2018-01-10 13:30:00,46.05,46.05,46.03,46.04,85661.0,36.4205,36.4205,36.4047,36.4126,85661.0
2018-01-10 13:40:00,46.05,46.05,46.03,46.04,64294.0,36.4205,36.4205,36.4047,36.4126,64294.0
2018-01-10 13:50:00,46.04,46.08,46.03,46.06,102026.0,36.4126,36.4443,36.4047,36.4284,102026.0
2018-01-10 14:00:00,46.06,46.07,46.01,46.04,117473.0,36.4284,36.4364,36.3889,36.4126,117473.0
2018-01-10 14:10:00,46.03,46.04,45.99,46.0,211217.0,36.4047,36.4126,36.3731,36.381,211217.0
2018-01-10 14:20:00,46.0,46.02,45.95,45.97,171399.0,36.381,36.3968,36.3414,36.3573,171399.0
2018-01-10 14:30:00,45.97,45.98,45.95,45.97,64443.0,36.3573,36.3652,36.3414,36.3573,64443.0
2018-01-10 14:40:00,45.97,46.01,45.96,46.01,99217.0,36.3573,36.3889,36.3494,36.3889,99217.0
2018-01-10 14:50:00,46.01,46.06,46.0,46.02,188724.0,36.3889,36.4284,36.381,36.3968,188724.0
2018-01-10 15:00:00,46.02,46.05,46.0,46.04,161567.0,36.3968,36.4205,36.381,36.4126,161567.0
2018-01-10 15:10:00,46.03,46.05,46.03,46.04,95073.0,36.4047,36.4205,36.4047,36.4126,95073.0
2018-01-10 15:20:00,46.05,46.07,46.04,46.07,135973.0,36.4205,36.4364,36.4126,36.4364,135973.0
2018-01-10 15:30:00,46.07,46.09,46.06,46.08,231806.0,36.4364,36.4522,36.4284,36.4443,231806.0
2018-01-10 15:40:00,46.08,46.09,46.06,46.07,214782.0,36.4443,36.4522,36.4284,36.4364,214782.0
2018-01-10 15:50:00,46.07,46.1,46.03,46.07,1071834.0,36.4364,36.4601,36.4047,36.4364,1071834.0
2018-01-11 09:30:00,46.23,46.23,46.09,46.12,374827.0,36.5629,36.5629,36.4522,36.4759,374827.0
2018-01-11 09:40:00,46.13,46.17,46.08,46.08,143007.0,36.4838,36.5154,36.4443,36.4443,143007.0
2018-01-11 09:50:00,46.09,46.21,46.08,46.2,192042.0,36.4522,36.5471,36.4443,36.5392,192042.0
2018-01-11 10:00:00,46.21,46.21,46.17,46.19,126705.0,36.5471,36.5471,36.5154,36.5313,126705.0
2018-01-11 10:10:00,46.19,46.19,46.08,46.09,302254.0,36.5313,36.5313,36.4443,36.4522,302254.0
2018-01-11 10:20:00,46.09,46.09,46.0,46.04,102002.0,36.4522,36.4522,36.381,36.4126,102002.0
2018-01-11 10:30:00,46.04,46.05,46.0,46.01,94317.0,36.4126,36.4205,36.381,36.3889,94317.0
2018-01-11 10:40:00,46.02,46.05,46.01,46.04,103688.0,36.3968,36.4205,36.3889,36.4126,103688.0
2018-01-11 10:50:00,46.03,46.07,46.01,46.02,175058.0,36.4047,36.4364,36.3889,36.3968,175058.0
2018-01-11 11:00:00,46.03,46.06,46.0,46.04,158990.0,36.4047,36.4284,36.381,36.4126,158990.0
2018-01-11 11:10:00,46.04,46.06,46.01,46.05,476045.0,36.4126,36.4284,36.3889,36.4205,476045.0
2018-01-11 11:20:00,46.04,46.07,46.04,46.05,127000.0,36.4126,36.4364,36.4126,36.4205,127000.0
2018-01-11 11:30:00,46.06,46.07,45.99,46.0,144011.0,36.4284,36.4364,36.3731,36.381,144011.0
2018-01-11 11:40:00,45.99,46.0,45.95,45.96,123352.0,36.3731,36.381,36.3414,36.3494,123352.0
2018-01-11 11:50:00,45.96,45.97,45.94,45.97,64052.0,36.3494,36.3573,36.3335,36.3573,64052.0
2018-01-11 12:00:00,45.96,45.97,45.95,45.96,60703.0,36.3494,36.3573,36.3414,36.3494,60703.0
2018-01-11 12:10:00,45.96,46.01,45.96,46.0,92838.0,36.3494,36.3889,36.3494,36.381,92838.0
2018-01-11 12:20:00,46.0,46.0,45.98,45.98,114428.0,36.381,36.381,36.3652,36.3652,114428.0
2018-01-11 12:30:00,45.98,46.0,45.95,45.99,134462.0,36.3652,36.381,36.3414,36.3731,134462.0
2018-01-11 12:40:00,45.99,46.0,45.98,46.0,72535.0,36.3731,36.381,36.3652,36.381,72535.0
2018-01-11 12:50:00,46.0,46.01,45.97,45.97,103116.0,36.381,36.3889,36.3573,36.3573,103116.0
2018-01-11 13:00:00,45.98,46.0,45.97,46.0,68525.0,36.3652,36.381,36.3573,36.381,68525.0
2018-01-11 13:10:00,45.99,46.01,45.97,45.98,124114.0,36.3731,36.3889,36.3573,36.3652,124114.0
2018-01-11 13:20:00,45.98,46.0,45.97,45.97,57573.0,36.3652,36.381,36.3573,36.3573,57573.0
2018-01-11 13:30:00,45.97,45.98,45.94,45.96,73732.0,36.3573,36.3652,36.3335,36.3494,73732.0
2018-01-11 13:40:00,45.96,45.98,45.95,45.97,79827.0,36.3494,36.3652,36.3414,36.3573,79827.0
2018-01-11 13:50:00,45.96,45.97,45.93,45.93,64598.0,36.3494,36.3573,36.3256,36.3256,64598.0
2018-01-11 14:00:00,45.93,45.94,45.91,45.93,77600.0,36.3256,36.3335,36.3098,36.3256,77600.0
2018-01-11 14:10:00,45.93,45.93,45.87,45.87,104648.0,36.3256,36.3256,36.2782,36.2782,104648.0
2018-01-11 14:20:00,45.87,45.89,45.86,45.88,85568.0,36.2782,36.294,36.2703,36.2861,85568.0
2018-01-11 14:30:00,45.87,45.89,45.86,45.87,65261.0,36.2782,36.294,36.2703,36.2782,65261.0
2018-01-11 14:40:00,45.87,45.89,45.86,45.87,132607.0,36.2782,36.294,36.2703,36.2782,132607.0
2018-01-11 14:50:00,45.88,45.89,45.87,45.88,138483.0,36.2861,36.294,36.2782,36.2861,138483.0
2018-01-11 15:00:00,45.88,45.9,45.86,45.89,129437.0,36.2861,36.3019,36.2703,36.294,129437.0
2018-01-11 15:10:00,45.88,45.92,45.87,45.92,129361.0,36.2861,36.3177,36.2782,36.3177,129361.0
2018-01-11 15:20:00,45.92,45.96,45.91,45.94,194839.0,36.3177,36.3494,36.3098,36.3335,194839.0
2018-01-11 15:30:00,45.94,45.97,45.93,45.96,136893.0,36.3335,36.3573,36.3256,36.3494,136893.0
2018-01-11 15:40:00,45.96,45.98,45.95,45.98,172885.0,36.3494,36.3652,36.3414,36.3652,172885.0
2018-01-11 15:50:00,45.98,46.04,45.98,46.04,858017.0,36.3652,36.4126,36.3652,36.4126,858017.0
2018-01-12 09:30:00,46.29,46.29,46.11,46.21,581461.0,36.6103,36.6103,36.468,36.5471,581461.0
2018-01-12 09:40:00,46.2,46.34,46.2,46.34,262672.0,36.5392,36.6499,36.5392,36.6499,262672.0
2018-01-12 09:50:00,46.33,46.39,46.31,46.36,443257.0,36.642,36.6894,36.6262,36.6657,443257.0
2018-01-12 10:00:00,46.36,46.37,46.21,46.21,308322.0,36.6657,36.6736,36.5471,36.5471,308322.0
2018-01-12 10:10:00,46.22,46.29,46.21,46.27,226201.0,36.555,36.6103,36.5471,36.5945,226201.0
2018-01-12 10:20:00,46.26,46.32,46.25,46.27,257469.0,36.5866,36.6341,36.5787,36.5945,257469.0
2018-01-12 10:30:00,46.27,46.31,46.24,46.28,401228.0,36.5945,36.6262,36.5708,36.6024,401228.0
2018-01-12 10:40:00,46.29,46.29,46.22,46.23,489990.0,36.6103,36.6103,36.555,36.5629,489990.0
2018-01-12 10:50:00,46.24,46.25,46.17,46.18,409641.0,36.5708,36.5787,36.5154,36.5234,409641.0
2018-01-12 11:00:00,46.18,46.18,46.08,46.09,205193.0,36.5234,36.5234,36.4443,36.4522,205193.0
2018-01-12 11:10:00,46.09,46.09,46.04,46.05,318243.0,36.4522,36.4522,36.4126,36.4205,318243.0
2018-01-12 11:20:00,46.05,46.12,46.04,46.12,181584.0,36.4205,36.4759,36.4126,36.4759,181584.0
2018-01-12 11:30:00,46.12,46.16,46.08,46.15,283731.0,36.4759,36.5075,36.4443,36.4996,283731.0
2018-01-12 11:40:00,46.15,46.19,46.12,46.19,249559.0,36.4996,36.5313,36.4759,36.5313,249559.0
2018-01-12 11:50:00,46.18,46.23,46.17,46.23,164122.0,36.5234,36.5629,36.5154,36.5629,164122.0
2018-01-12 12:00:00,46.23,46.24,46.21,46.23,166139.0,36.5629,36.5708,36.5471,36.5629,166139.0
2018-01-12 12:10:00,46.23,46.25,46.2,46.2,307761.0,36.5629,36.5787,36.5392,36.5392,307761.0
2018-01-12 12:20:00,46.2,46.22,46.17,46.17,162915.0,36.5392,36.555,36.5154,36.5154,162915.0
2018-01-12 12:30:00,46.18,46.18,46.12,46.14,176358.0,36.5234,36.5234,36.4759,36.4917,176358.0
2018-01-12 12:40:00,46.14,46.15,46.08,46.15,254021.0,36.4917,36.4996,36.4443,36.4996,254021.0
2018-01-12 12:50:00,46.15,46.16,46.1,46.13,260816.0,36.4996,36.5075,36.4601,36.4838,260816.0
2018-01-12 13:00:00,46.14,46.19,46.13,46.17,181624.0,36.4917,36.5313,36.4838,36.5154,181624.0
2018-01-12 13:10:00,46.16,46.18,46.11,46.14,247704.0,36.5075,36.5234,36.468,36.4917,247704.0
2018-01-12 13:20:00,46.14,46.15,46.08,46.11,116721.0,36.4917,36.4996,36.4443,36.468,116721.0
2018-01-12 13:30:00,46.12,46.15,46.09,46.15,115244.0,36.4759,36.4996,36.4522,36.4996,115244.0
2018-01-12 13:40:00,46.15,46.2,46.14,46.18,148518.0,36.4996,36.5392,36.4917,36.5234,148518.0
2018-01-12 13:50:00,46.17,46.21,46.16,46.21,162242.0,36.5154,36.5471,36.5075,36.5471,162242.0
2018-01-12 14:00:00,46.21,46.23,46.16,46.17,199976.0,36.5471,36.5629,36.5075,36.5154,199976.0
2018-01-12 14:10:00,46.18,46.22,46.17,46.21,152919.0,36.5234,36.555,36.5154,36.5471,152919.0
2018-01-12 14:20:00,46.21,46.22,46.19,46.2,273834.0,36.5471,36.555,36.5313,36.5392,273834.0
2018-01-12 14:30:00,46.21,46.23,46.16,46.17,227961.0,36.5471,36.5629,36.5075,36.5154,227961.0
2018-01-12 14:40:00,46.16,46.19,46.15,46.18,219130.0,36.5075,36.5313,36.4996,36.5234,219130.0
2018-01-12 14:50:00,46.18,46.18,46.14,46.17,175168.0,36.5234,36.5234,36.4917,36.5154,175168.0
2018-01-12 15:00:00,46.17,46.17,46.12,46.14,150037.0,36.5154,36.5154,36.4759,36.4917,150037.0
2018-01-12 15:10:00,46.14,46.14,46.1,46.11,133929.0,36.4917,36.4917,36.4601,36.468,133929.0
2018-01-12 15:20:00,46.11,46.14,46.1,46.12,280032.0,36.468,36.4917,36.4601,36.4759,280032.0
2018-01-12 15:30:00,46.12,46.16,46.11,46.13,242985.0,36.4759,36.5075,36.468,36.4838,242985.0
2018-01-12 15:40:00,46.13,46.17,46.12,46.15,416271.0,36.4838,36.5154,36.4759,36.4996,416271.0
2018-01-12 15:50:00,46.15,46.18,46.03,46.14,1386930.0,36.4996,36.5234,36.4047,36.4917,1386930.0
2018-01-16 09:30:00,46.15,46.32,46.14,46.29,781255.0,36.4996,36.6341,36.4917,36.6103,781255.0
2018-01-16 09:40:00,46.28,46.36,46.22,46.33,510427.0,36.6024,36.6657,36.555,36.642,510427.0
2018-01-16 09:50:00,46.33,46.44,46.33,46.4,350619.0,36.642,36.729,36.642,36.6973,350619.0
2018-01-16 10:00:00,46.41,46.46,46.37,46.4,416586.0,36.7053,36.7448,36.6736,36.6973,416586.0
2018-01-16 10:10:00,46.41,46.47,46.39,46.47,538289.0,36.7053,36.7527,36.6894,36.7527,538289.0
2018-01-16 10:20:00,46.47,46.5,46.42,46.48,519132.0,36.7527,36.7764,36.7132,36.7606,519132.0
2018-01-16 10:30:00,46.47,46.47,46.3,46.34,317438.0,36.7527,36.7527,36.6183,36.6499,317438.0
2018-01-16 10:40:00,46.34,46.36,46.33,46.34,131084.0,36.6499,36.6657,36.642,36.6499,131084.0
2018-01-16 10:50:00,46.34,46.36,46.33,46.36,212385.0,36.6499,36.6657,36.642,36.6657,212385.0
2018-01-16 11:00:00,46.36,46.38,46.33,46.33,158837.0,36.6657,36.6815,36.642,36.642,158837.0
2018-01-16 11:10:00,46.34,46.41,46.33,46.39,257994.0,36.6499,36.7053,36.642,36.6894,257994.0
2018-01-16 11:20:00,46.39,46.4,46.32,46.34,184771.0,36.6894,36.6973,36.6341,36.6499,184771.0
2018-01-16 11:30:00,46.34,46.35,46.28,46.32,136919.0,36.6499,36.6578,36.6024,36.6341,136919.0
2018-01-16 11:40:00,46.32,46.32,46.24,46.25,299569.0,36.6341,36.6341,36.5708,36.5787,299569.0
2018-01-16 11:50:00,46.25,46.3,46.23,46.3,173115.0,36.5787,36.6183,36.5629,36.6183,173115.0
2018-01-16 12:00:00,46.29,46.32,46.26,46.32,158178.0,36.6103,36.6341,36.5866,36.6341,158178.0
2018-01-16 12:10:00,46.32,46.36,46.31,46.34,120462.0,36.6341,36.6657,36.6262,36.6499,120462.0
2018-01-16 12:20:00,46.35,46.36,46.3,46.35,200904.0,36.6578,36.6657,36.6183,36.6578,200904.0
2018-01-16 12:30:00,46.36,46.37,46.33,46.37,144063.0,36.6657,36.6736,36.642,36.6736,144063.0
2018-01-16 12:40:00,46.37,46.37,46.3,46.36,266765.0,36.6736,36.6736,36.6183,36.6657,266765.0
2018-01-16 12:50:00,46.35,46.4,46.34,46.39,204296.0,36.6578,36.6973,36.6499,36.6894,204296.0
2018-01-16 13:00:00,46.4,46.43,46.38,46.43,215920.0,36.6973,36.7211,36.6815,36.7211,215920.0
2018-01-16 13:10:00,46.43,46.48,46.42,46.47,223039.0,36.7211,36.7606,36.7132,36.7527,223039.0
2018-01-16 13:20:00,46.47,46.48,46.42,46.46,178071.0,36.7527,36.7606,36.7132,36.7448,178071.0
2018-01-16 13:30:00,46.46,46.47,46.38,46.4,166056.0,36.7448,36.7527,36.6815,36.6973,166056.0
2018-01-16 13:40:00,46.4,46.44,46.39,46.41,121753.0,36.6973,36.729,36.6894,36.7053,121753.0
2018-01-16 13:50:00,46.4,46.44,46.4,46.42,196001.0,36.6973,36.729,36.6973,36.7132,196001.0
2018-01-16 14:00:00,46.42,46.5,46.41,46.49,224666.0,36.7132,36.7764,36.7053,36.7685,224666.0
2018-01-16 14:10:00,46.49,46.5,46.45,46.46,266418.0,36.7685,36.7764,36.7369,36.7448,266418.0
2018-01-16 14:20:00,46.47,46.54,46.46,46.51,888585.0,36.7527,36.8081,36.7448,36.7843,888585.0
2018-01-16 14:30:00,46.51,46.52,46.42,46.45,250597.0,36.7843,36.7923,36.7132,36.7369,250597.0
2018-01-16 14:40:00,46.44,46.48,46.39,46.43,267551.0,36.729,36.7606,36.6894,36.7211,267551.0
2018-01-16 14:50:00,46.43,46.48,46.43,46.46,204629.0,36.7211,36.7606,36.7211,36.7448,204629.0
2018-01-16 15:00:00,46.46,46.52,46.45,46.52,245820.0,36.7448,36.7923,36.7369,36.7923,245820.0
2018-01-16 15:10:00,46.52,46.53,46.47,46.51,265397.0,36.7923,36.8002,36.7527,36.7843,265397.0
2018-01-16 15:20:00,46.51,46.56,46.5,46.55,250933.0,36.7843,36.8239,36.7764,36.816,250933.0
2018-01-16 15:30:00,46.55,46.62,46.5,46.61,461844.0,36.816,36.8713,36.7764,36.8634,461844.0
2018-01-16 15:40:00,46.6,46.62,46.55,46.56,467955.0,36.8555,36.8713,36.816,36.8239,467955.0
2018-01-16 15:50:00,46.56,46.58,46.5,46.53,1026583.0,36.8239,36.8397,36.7764,36.8002,1026583.0
2018-01-17 09:30:00,46.58,46.74,46.55,46.57,680355.0,36.8397,36.9663,36.816,36.8318,680355.0
2018-01-17 09:40:00,46.57,46.64,46.55,46.61,234359.0,36.8318,36.8872,36.816,36.8634,234359.0
2018-01-17 09:50:00,46.6,46.74,46.6,46.65,343241.0,36.8555,36.9663,36.8555,36.8951,343241.0
2018-01-17 10:00:00,46.65,46.66,46.58,46.58,213243.0,36.8951,36.903,36.8397,36.8397,213243.0
2018-01-17 10:10:00,46.59,46.66,46.57,46.65,213145.0,36.8476,36.903,36.8318,36.8951,213145.0
2018-01-17 10:20:00,46.65,46.7,46.64,46.7,163292.0,36.8951,36.9346,36.8872,36.9346,163292.0
2018-01-17 10:30:00,46.7,46.77,46.69,46.73,239956.0,36.9346,36.99,36.9267,36.9583,239956.0
2018-01-17 10:40:00,46.73,46.78,46.7,46.7,188983.0,36.9583,36.9979,36.9346,36.9346,188983.0
2018-01-17 10:50:00,46.69,46.74,46.68,46.73,171610.0,36.9267,36.9663,36.9188,36.9583,171610.0
2018-01-17 11:00:00,46.73,46.79,46.7,46.78,214603.0,36.9583,37.0058,36.9346,36.9979,214603.0
2018-01-17 11:10:00,46.79,46.86,46.78,46.83,400806.0,37.0058,37.0612,36.9979,37.0374,400806.0
2018-01-17 11:20:00,46.83,46.83,46.8,46.82,246294.0,37.0374,37.0374,37.0137,37.0295,246294.0
2018-01-17 11:30:00,46.83,46.86,46.81,46.82,206952.0,37.0374,37.0612,37.0216,37.0295,206952.0
2018-01-17 11:40:00,46.82,46.91,46.79,46.89,324928.0,37.0295,37.1007,37.0058,37.0849,324928.0
2018-01-17 11:50:00,46.89,46.91,46.86,46.9,178990.0,37.0849,37.1007,37.0612,37.0928,178990.0
2018-01-17 12:00:00,46.9,46.91,46.8,46.81,211643.0,37.0928,37.1007,37.0137,37.0216,211643.0
2018-01-17 12:10:00,46.81,46.83,46.77,46.81,135646.0,37.0216,37.0374,36.99,37.0216,135646.0
2018-01-17 12:20:00,46.8,46.85,46.8,46.83,181671.0,37.0137,37.0532,37.0137,37.0374,181671.0
2018-01-17 12:30:00,46.83,46.9,46.83,46.89,160750.0,37.0374,37.0928,37.0374,37.0849,160750.0
2018-01-17 12:40:00,46.89,46.9,46.86,46.87,146700.0,37.0849,37.0928,37.0612,37.0691,146700.0
2018-01-17 12:50:00,46.87,46.9,46.86,46.9,150110.0,37.0691,37.0928,37.0612,37.0928,150110.0
2018-01-17 13:00:00,46.9,46.95,46.87,46.95,194641.0,37.0928,37.1323,37.0691,37.1323,194641.0
2018-01-17 13:10:00,46.94,46.96,46.9,46.9,212695.0,37.1244,37.1402,37.0928,37.0928,212695.0
2018-01-17 13:20:00,46.89,46.93,46.89,46.9,116977.0,37.0849,37.1165,37.0849,37.0928,116977.0
2018-01-17 13:30:00,46.91,46.95,46.9,46.94,160949.0,37.1007,37.1323,37.0928,37.1244,160949.0
2018-01-17 13:40:00,46.94,46.97,46.93,46.96,153543.0,37.1244,37.1482,37.1165,37.1402,153543.0
2018-01-17 13:50:00,46.96,46.98,46.95,46.97,188365.0,37.1402,37.1561,37.1323,37.1482,188365.0
2018-01-17 14:00:00,46.97,46.98,46.96,46.98,169640.0,37.1482,37.1561,37.1402,37.1561,169640.0
2018-01-17 14:10:00,46.98,47.0,46.96,47.0,454476.0,37.1561,37.1719,37.1402,37.1719,454476.0
2018-01-17 14:20:00,47.0,47.0,46.96,46.96,294081.0,37.1719,37.1719,37.1402,37.1402,294081.0
2018-01-17 14:30:00,46.97,46.98,46.91,46.92,207305.0,37.1482,37.1561,37.1007,37.1086,207305.0
2018-01-17 14:40:00,46.92,46.96,46.91,46.95,256449.0,37.1086,37.1402,37.1007,37.1323,256449.0
2018-01-17 14:50:00,46.95,46.97,46.93,46.97,248176.0,37.1323,37.1482,37.1165,37.1482,248176.0
2018-01-17 15:00:00,46.97,46.99,46.96,46.99,153390.0,37.1482,37.164,37.1402,37.164,153390.0
2018-01-17 15:10:00,46.98,47.0,46.96,46.98,288725.0,37.1561,37.1719,37.1402,37.1561,288725.0
2018-01-17 15:20:00,46.97,46.98,46.87,46.89,329723.0,37.1482,37.1561,37.0691,37.0849,329723.0
2018-01-17 15:30:00,46.89,46.9,46.84,46.88,309430.0,37.0849,37.0928,37.0453,37.077,309430.0
2018-01-17 15:40:00,46.88,46.9,46.83,46.84,411995.0,37.077,37.0928,37.0374,37.0453,411995.0
2018-01-17 15:50:00,46.84,46.85,46.79,46.84,886170.0,37.0453,37.0532,37.0058,37.0453,886170.0
2018-01-18 09:30:00,46.75,46.85,46.61,46.83,429007.0,36.9742,37.0532,36.8634,37.0374,429007.0
2018-01-18 09:40:00,46.84,46.87,46.74,46.86,169706.0,37.0453,37.0691,36.9663,37.0612,169706.0
2018-01-18 09:50:00,46.86,46.92,46.85,46.86,187364.0,37.0612,37.1086,37.0532,37.0612,187364.0
2018-01-18 10:00:00,46.87,46.91,46.85,46.87,181370.0,37.0691,37.1007,37.0532,37.0691,181370.0
2018-01-18 10:10:00,46.88,46.88,46.78,46.79,165032.0,37.077,37.077,36.9979,37.0058,165032.0
2018-01-18 10:20:00,46.79,46.8,46.71,46.75,187999.0,37.0058,37.0137,36.9425,36.9742,187999.0
2018-01-18 10:30:00,46.75,46.79,46.75,46.77,126033.0,36.9742,37.0058,36.9742,36.99,126033.0
2018-01-18 10:40:00,46.78,46.91,46.76,46.88,213646.0,36.9979,37.1007,36.9821,37.077,213646.0
2018-01-18 10:50:00,46.88,46.89,46.86,46.87,97294.0,37.077,37.0849,37.0612,37.0691,97294.0
2018-01-18 11:00:00,46.87,46.88,46.81,46.81,108931.0,37.0691,37.077,37.0216,37.0216,108931.0
2018-01-18 11:10:00,46.81,46.81,46.77,46.8,144559.0,37.0216,37.0216,36.99,37.0137,144559.0
2018-01-18 11:20:00,46.8,46.83,46.74,46.76,158102.0,37.0137,37.0374,36.9663,36.9821,158102.0
2018-01-18 11:30:00,46.76,46.82,46.76,46.77,100665.0,36.9821,37.0295,36.9821,36.99,100665.0
2018-01-18 11:40:00,46.76,46.79,46.74,46.76,124977.0,36.9821,37.0058,36.9663,36.9821,124977.0
2018-01-18 11:50:00,46.76,46.81,46.75,46.8,105825.0,36.9821,37.0216,36.9742,37.0137,105825.0
2018-01-18 12:00:00,46.8,46.83,46.78,46.8,114348.0,37.0137,37.0374,36.9979,37.0137,114348.0
2018-01-18 12:10:00,46.8,46.82,46.78,46.78,100130.0,37.0137,37.0295,36.9979,36.9979,100130.0
2018-01-18 12:20:00,46.78,46.8,46.77,46.78,94607.0,36.9979,37.0137,36.99,36.9979,94607.0
2018-01-18 12:30:00,46.78,46.8,46.76,46.78,85800.0,36.9979,37.0137,36.9821,36.9979,85800.0
2018-01-18 12:40:00,46.79,46.85,46.77,46.85,148023.0,37.0058,37.0532,36.99,37.0532,148023.0
2018-01-18 12:50:00,46.85,46.85,46.81,46.81,73895.0,37.0532,37.0532,37.0216,37.0216,73895.0
2018-01-18 13:00:00,46.81,46.85,46.79,46.84,290868.0,37.0216,37.0532,37.0058,37.0453,290868.0
2018-01-18 13:10:00,46.84,46.84,46.81,46.81,62864.0,37.0453,37.0453,37.0216,37.0216,62864.0
2018-01-18 13:20:00,46.81,46.82,46.78,46.8,85097.0,37.0216,37.0295,36.9979,37.0137,85097.0
2018-01-18 13:30:00,46.8,46.83,46.79,46.83,97064.0,37.0137,37.0374,37.0058,37.0374,97064.0
2018-01-18 13:40:00,46.83,46.85,46.82,46.84,103878.0,37.0374,37.0532,37.0295,37.0453,103878.0
2018-01-18 13:50:00,46.84,46.94,46.83,46.92,202325.0,37.0453,37.1244,37.0374,37.1086,202325.0
2018-01-18 14:00:00,46.92,46.95,46.9,46.94,117061.0,37.1086,37.1323,37.0928,37.1244,117061.0
2018-01-18 14:10:00,46.94,46.98,46.93,46.96,109393.0,37.1244,37.1561,37.1165,37.1402,109393.0
2018-01-18 14:20:00,46.96,46.98,46.96,46.97,94042.0,37.1402,37.1561,37.1402,37.1482,94042.0
2018-01-18 14:30:00,46.96,47.05,46.96,47.02,685406.0,37.1402,37.2114,37.1402,37.1877,685406.0
2018-01-18 14:40:00,47.01,47.02,46.99,47.01,210873.0,37.1798,37.1877,37.164,37.1798,210873.0
2018-01-18 14:50:00,47.01,47.04,46.99,47.03,185683.0,37.1798,37.2035,37.164,37.1956,185683.0
2018-01-18 15:00:00,47.03,47.07,47.02,47.06,299665.0,37.1956,37.2272,37.1877,37.2193,299665.0
2018-01-18 15:10:00,47.06,47.07,47.05,47.05,113551.0,37.2193,37.2272,37.2114,37.2114,113551.0
2018-01-18 15:20:00,47.05,47.06,46.92,46.93,234066.0,37.2114,37.2193,37.1086,37.1165,234066.0
2018-01-18 15:30:00,46.93,46.94,46.87,46.9,318102.0,37.1165,37.1244,37.0691,37.0928,318102.0
2018-01-18 15:40:00,46.91,46.95,46.9,46.93,392406.0,37.1007,37.1323,37.0928,37.1165,392406.0
2018-01-18 15:50:00,46.93,46.96,46.85,46.89,1132002.0,37.1165,37.1402,37.0532,37.0849,1132002.0
2018-01-19 09:30:00,46.99,47.07,46.87,47.02,2019039.0,37.164,37.2272,37.0691,37.1877,2019039.0
2018-01-19 09:40:00,47.02,47.13,47.02,47.08,317723.0,37.1877,37.2747,37.1877,37.2352,317723.0
2018-01-19 09:50:00,47.07,47.12,47.05,47.06,214867.0,37.2272,37.2668,37.2114,37.2193,214867.0
2018-01-19 10:00:00,47.06,47.08,46.99,47.02,225369.0,37.2193,37.2352,37.164,37.1877,225369.0
2018-01-19 10:10:00,47.03,47.07,47.01,47.07,133019.0,37.1956,37.2272,37.1798,37.2272,133019.0
2018-01-19 10:20:00,47.07,47.13,47.06,47.07,386241.0,37.2272,37.2747,37.2193,37.2272,386241.0
2018-01-19 10:30:00,47.07,47.11,47.04,47.09,206955.0,37.2272,37.2589,37.2035,37.2431,206955.0
2018-01-19 10:40:00,47.1,47.12,47.06,47.08,219886.0,37.251,37.2668,37.2193,37.2352,219886.0
2018-01-19 10:50:00,47.08,47.08,47.0,47.04,334788.0,37.2352,37.2352,37.1719,37.2035,334788.0
2018-01-19 11:00:00,47.04,47.04,46.94,46.96,336555.0,37.2035,37.2035,37.1244,37.1402,336555.0
2018-01-19 11:10:00,46.95,46.99,46.95,46.98,147880.0,37.1323,37.164,37.1323,37.1561,147880.0
2018-01-19 11:20:00,46.98,47.0,46.95,46.98,274376.0,37.1561,37.1719,37.1323,37.1561,274376.0
2018-01-19 11:30:00,46.98,47.0,46.98,47.0,75009.0,37.1561,37.1719,37.1561,37.1719,75009.0
2018-01-19 11:40:00,46.99,47.02,46.99,47.01,120254.0,37.164,37.1877,37.164,37.1798,120254.0
2018-01-19 11:50:00,47.01,47.06,47.01,47.05,179159.0,37.1798,37.2193,37.1798,37.2114,179159.0
2018-01-19 12:00:00,47.05,47.08,47.04,47.07,114230.0,37.2114,37.2352,37.2035,37.2272,114230.0
2018-01-19 12:10:00,47.07,47.08,47.03,47.05,162065.0,37.2272,37.2352,37.1956,37.2114,162065.0
2018-01-19 12:20:00,47.06,47.06,47.04,47.05,159478.0,37.2193,37.2193,37.2035,37.2114,159478.0
2018-01-19 12:30:00,47.06,47.07,47.05,47.05,102117.0,37.2193,37.2272,37.2114,37.2114,102117.0
2018-01-19 12:40:00,47.05,47.11,47.05,47.09,124736.0,37.2114,37.2589,37.2114,37.2431,124736.0
2018-01-19 12:50:00,47.09,47.11,47.08,47.09,86411.0,37.2431,37.2589,37.2352,37.2431,86411.0
2018-01-19 13:00:00,47.1,47.11,47.07,47.1,203836.0,37.251,37.2589,37.2272,37.251,203836.0
2018-01-19 13:10:00,47.09,47.11,47.07,47.09,98244.0,37.2431,37.2589,37.2272,37.2431,98244.0
2018-01-19 13:20:00,47.09,47.11,47.08,47.1,140113.0,37.2431,37.2589,37.2352,37.251,140113.0
2018-01-19 13:30:00,47.09,47.11,47.07,47.09,259885.0,37.2431,37.2589,37.2272,37.2431,259885.0
2018-01-19 13:40:00,47.09,47.11,47.07,47.09,220882.0,37.2431,37.2589,37.2272,37.2431,220882.0
2018-01-19 13:50:00,47.09,47.13,47.09,47.12,215679.0,37.2431,37.2747,37.2431,37.2668,215679.0
2018-01-19 14:00:00,47.12,47.15,47.1,47.14,147695.0,37.2668,37.2905,37.251,37.2826,147695.0
2018-01-19 14:10:00,47.14,47.2,47.14,47.2,142959.0,37.2826,37.3301,37.2826,37.3301,142959.0
2018-01-19 14:20:00,47.2,47.23,47.19,47.21,155690.0,37.3301,37.3538,37.3222,37.338,155690.0
2018-01-19 14:30:00,47.21,47.24,47.2,47.21,178517.0,37.338,37.3617,37.3301,37.338,178517.0
2018-01-19 14:40:00,47.22,47.22,47.18,47.22,257376.0,37.3459,37.3459,37.3142,37.3459,257376.0
2018-01-19 14:50:00,47.22,47.23,47.19,47.2,230906.0,37.3459,37.3538,37.3222,37.3301,230906.0
2018-01-19 15:00:00,47.2,47.2,47.11,47.11,237940.0,37.3301,37.3301,37.2589,37.2589,237940.0
2018-01-19 15:10:00,47.12,47.14,47.08,47.11,227421.0,37.2668,37.2826,37.2352,37.2589,227421.0
2018-01-19 15:20:00,47.11,47.21,47.09,47.21,239823.0,37.2589,37.338,37.2431,37.338,239823.0
2018-01-19 15:30:00,47.21,47.24,47.21,47.24,226450.0,37.338,37.3617,37.338,37.3617,226450.0
2018-01-19 15:40:00,47.24,47.25,47.18,47.19,543679.0,37.3617,37.3696,37.3142,37.3222,543679.0
2018-01-19 15:50:00,47.2,47.21,47.15,47.17,1355458.0,37.3301,37.338,37.2905,37.3063,1355458.0
2018-01-22 09:30:00,47.14,47.39,47.09,47.39,551842.0,37.2826,37.4803,37.2431,37.4803,551842.0
2018-01-22 09:40:00,47.39,47.5,47.39,47.5,394132.0,37.4803,37.5673,37.4803,37.5673,394132.0
2018-01-22 09:50:00,47.5,47.5,47.37,47.37,235134.0,37.5673,37.5673,37.4645,37.4645,235134.0
2018-01-22 10:00:00,47.38,47.38,47.32,47.36,362978.0,37.4724,37.4724,37.425,37.4566,362978.0
2018-01-22 10:10:00,47.37,47.38,47.31,47.38,194496.0,37.4645,37.4724,37.4171,37.4724,194496.0
2018-01-22 10:20:00,47.38,47.44,47.37,47.42,119820.0,37.4724,37.5199,37.4645,37.5041,119820.0
2018-01-22 10:30:00,47.43,47.44,47.38,47.4,174218.0,37.512,37.5199,37.4724,37.4882,174218.0
2018-01-22 10:40:00,47.4,47.42,47.38,47.4,114170.0,37.4882,37.5041,37.4724,37.4882,114170.0
2018-01-22 10:50:00,47.4,47.41,47.32,47.33,213182.0,37.4882,37.4961,37.425,37.4329,213182.0
2018-01-22 11:00:00,47.33,47.33,47.29,47.33,204122.0,37.4329,37.4329,37.4012,37.4329,204122.0
2018-01-22 11:10:00,47.33,47.37,47.32,47.34,133059.0,37.4329,37.4645,37.425,37.4408,133059.0
2018-01-22 11:20:00,47.34,47.36,47.29,47.29,156314.0,37.4408,37.4566,37.4012,37.4012,156314.0
2018-01-22 11:30:00,47.3,47.36,47.3,47.35,86154.0,37.4091,37.4566,37.4091,37.4487,86154.0
2018-01-22 11:40:00,47.36,47.36,47.23,47.25,249374.0,37.4566,37.4566,37.3538,37.3696,249374.0
2018-01-22 11:50:00,47.24,47.26,47.23,47.25,166092.0,37.3617,37.3775,37.3538,37.3696,166092.0
2018-01-22 12:00:00,47.24,47.25,47.21,47.25,104604.0,37.3617,37.3696,37.338,37.3696,104604.0
2018-01-22 12:10:00,47.25,47.25,47.23,47.24,122888.0,37.3696,37.3696,37.3538,37.3617,122888.0
2018-01-22 12:20:00,47.23,47.27,47.22,47.26,140696.0,37.3538,37.3854,37.3459,37.3775,140696.0
2018-01-22 12:30:00,47.27,47.28,47.25,47.25,140069.0,37.3854,37.3933,37.3696,37.3696,140069.0
2018-01-22 12:40:00,47.26,47.27,47.24,47.25,164583.0,37.3775,37.3854,37.3617,37.3696,164583.0
2018-01-22 12:50:00,47.26,47.26,47.25,47.26,84112.0,37.3775,37.3775,37.3696,37.3775,84112.0
2018-01-22 13:00:00,47.25,47.31,47.25,47.3,152043.0,37.3696,37.4171,37.3696,37.4091,152043.0
2018-01-22 13:10:00,47.31,47.36,47.3,47.36,97157.0,37.4171,37.4566,37.4091,37.4566,97157.0
2018-01-22 13:20:00,47.36,47.36,47.32,47.33,95639.0,37.4566,37.4566,37.425,37.4329,95639.0
2018-01-22 13:30:00,47.34,47.35,47.31,47.34,126516.0,37.4408,37.4487,37.4171,37.4408,126516.0
2018-01-22 13:40:00,47.35,47.36,47.33,47.35,124393.0,37.4487,37.4566,37.4329,37.4487,124393.0
2018-01-22 13:50:00,47.34,47.35,47.34,47.35,124231.0,37.4408,37.4487,37.4408,37.4487,124231.0
2018-01-22 14:00:00,47.35,47.36,47.3,47.3,205022.0,37.4487,37.4566,37.4091,37.4091,205022.0
2018-01-22 14:10:00,47.31,47.36,47.3,47.35,80614.0,37.4171,37.4566,37.4091,37.4487,80614.0
2018-01-22 14:20:00,47.35,47.35,47.29,47.32,112692.0,37.4487,37.4487,37.4012,37.425,112692.0
2018-01-22 14:30:00,47.32,47.32,47.28,47.29,174865.0,37.425,37.425,37.3933,37.4012,174865.0
2018-01-22 14:40:00,47.3,47.31,47.27,47.29,116361.0,37.4091,37.4171,37.3854,37.4012,116361.0
2018-01-22 14:50:00,47.3,47.3,47.29,47.29,70288.0,37.4091,37.4091,37.4012,37.4012,70288.0
2018-01-22 15:00:00,47.29,47.31,47.27,47.29,118370.0,37.4012,37.4171,37.3854,37.4012,118370.0
2018-01-22 15:10:00,47.29,47.3,47.29,47.29,53012.0,37.4012,37.4091,37.4012,37.4012,53012.0
2018-01-22 15:20:00,47.29,47.32,47.28,47.29,269881.0,37.4012,37.425,37.3933,37.4012,269881.0
2018-01-22 15:30:00,47.29,47.31,47.28,47.3,205175.0,37.4012,37.4171,37.3933,37.4091,205175.0
2018-01-22 15:40:00,47.31,47.33,47.27,47.3,384225.0,37.4171,37.4329,37.3854,37.4091,384225.0
2018-01-22 15:50:00,47.31,47.39,47.29,47.37,805922.0,37.4171,37.4803,37.4012,37.4645,805922.0
2018-01-23 09:30:00,47.21,47.29,47.13,47.27,543976.0,37.338,37.4012,37.2747,37.3854,543976.0
2018-01-23 09:40:00,47.27,47.43,47.26,47.42,274513.0,37.3854,37.512,37.3775,37.5041,274513.0
2018-01-23 09:50:00,47.42,47.65,47.41,47.63,676876.0,37.5041,37.686,37.4961,37.6701,676876.0
2018-01-23 10:00:00,47.63,47.65,47.58,47.62,258729.0,37.6701,37.686,37.6306,37.6622,258729.0
2018-01-23 10:10:00,47.62,47.65,47.58,47.63,288434.0,37.6622,37.686,37.6306,37.6701,288434.0
2018-01-23 10:20:00,47.62,47.7,47.6,47.65,608948.0,37.6622,37.7255,37.6464,37.686,608948.0
2018-01-23 10:30:00,47.65,47.68,47.61,47.64,211871.0,37.686,37.7097,37.6543,37.6781,211871.0
2018-01-23 10:40:00,47.64,47.64,47.58,47.59,148448.0,37.6781,37.6781,37.6306,37.6385,148448.0
2018-01-23 10:50:00,47.59,47.61,47.56,47.59,144791.0,37.6385,37.6543,37.6148,37.6385,144791.0
2018-01-23 11:00:00,47.6,47.6,47.54,47.55,147235.0,37.6464,37.6464,37.599,37.6069,147235.0
2018-01-23 11:10:00,47.54,47.57,47.52,47.56,88411.0,37.599,37.6227,37.5831,37.6148,88411.0
2018-01-23 11:20:00,47.55,47.56,47.51,47.53,88441.0,37.6069,37.6148,37.5752,37.5911,88441.0
2018-01-23 11:30:00,47.53,47.53,47.45,47.46,149439.0,37.5911,37.5911,37.5278,37.5357,149439.0
2018-01-23 11:40:00,47.46,47.48,47.43,47.45,218959.0,37.5357,37.5515,37.512,37.5278,218959.0
2018-01-23 11:50:00,47.44,47.47,47.42,47.47,102167.0,37.5199,37.5436,37.5041,37.5436,102167.0
2018-01-23 12:00:00,47.46,47.47,47.4,47.42,129347.0,37.5357,37.5436,37.4882,37.5041,129347.0
2018-01-23 12:10:00,47.43,47.46,47.42,47.45,67861.0,37.512,37.5357,37.5041,37.5278,67861.0
2018-01-23 12:20:00,47.45,47.52,47.45,47.5,164826.0,37.5278,37.5831,37.5278,37.5673,164826.0
2018-01-23 12:30:00,47.51,47.52,47.5,47.51,66313.0,37.5752,37.5831,37.5673,37.5752,66313.0
2018-01-23 12:40:00,47.51,47.57,47.5,47.56,95971.0,37.5752,37.6227,37.5673,37.6148,95971.0
2018-01-23 12:50:00,47.57,47.59,47.56,47.59,69303.0,37.6227,37.6385,37.6148,37.6385,69303.0
2018-01-23 13:00:00,47.58,47.61,47.56,47.57,160789.0,37.6306,37.6543,37.6148,37.6227,160789.0
2018-01-23 13:10:00,47.56,47.57,47.53,47.53,120285.0,37.6148,37.6227,37.5911,37.5911,120285.0
2018-01-23 13:20:00,47.53,47.54,47.47,47.49,151058.0,37.5911,37.599,37.5436,37.5594,151058.0
2018-01-23 13:30:00,47.5,47.51,47.48,47.48,74400.0,37.5673,37.5752,37.5515,37.5515,74400.0
2018-01-23 13:40:00,47.48,47.54,47.45,47.53,269515.0,37.5515,37.599,37.5278,37.5911,269515.0
2018-01-23 13:50:00,47.53,47.59,47.53,47.56,103665.0,37.5911,37.6385,37.5911,37.6148,103665.0
2018-01-23 14:00:00,47.57,47.58,47.51,47.53,149614.0,37.6227,37.6306,37.5752,37.5911,149614.0
2018-01-23 14:10:00,47.53,47.54,47.49,47.51,172217.0,37.5911,37.599,37.5594,37.5752,172217.0
2018-01-23 14:20:00,47.51,47.52,47.49,47.5,107629.0,37.5752,37.5831,37.5594,37.5673,107629.0
2018-01-23 14:30:00,47.49,47.52,47.49,47.52,63259.0,37.5594,37.5831,37.5594,37.5831,63259.0
2018-01-23 14:40:00,47.52,47.52,47.49,47.52,122308.0,37.5831,37.5831,37.5594,37.5831,122308.0
2018-01-23 14:50:00,47.52,47.52,47.48,47.51,337217.0,37.5831,37.5831,37.5515,37.5752,337217.0
2018-01-23 15:00:00,47.51,47.51,47.48,47.48,134174.0,37.5752,37.5752,37.5515,37.5515,134174.0
2018-01-23 15:10:00,47.49,47.5,47.45,47.48,127142.0,37.5594,37.5673,37.5278,37.5515,127142.0
2018-01-23 15:20:00,47.47,47.5,47.47,47.48,136362.0,37.5436,37.5673,37.5436,37.5515,136362.0
2018-01-23 15:30:00,47.48,47.51,47.47,47.48,278406.0,37.5515,37.5752,37.5436,37.5515,278406.0
2018-01-23 15:40:00,47.48,47.53,47.46,47.52,336746.0,37.5515,37.5911,37.5357,37.5831,336746.0
2018-01-23 15:50:00,47.52,47.54,47.41,47.47,1077595.0,37.5831,37.599,37.4961,37.5436,1077595.0
2018-01-24 09:30:00,47.53,47.66,47.48,47.64,692309.0,37.5911,37.6939,37.5515,37.6781,692309.0
2018-01-24 09:40:00,47.65,47.67,47.57,47.62,271765.0,37.686,37.7018,37.6227,37.6622,271765.0
2018-01-24 09:50:00,47.62,47.7,47.61,47.62,368467.0,37.6622,37.7255,37.6543,37.6622,368467.0
2018-01-24 10:00:00,47.62,47.66,47.6,47.66,437769.0,37.6622,37.6939,37.6464,37.6939,437769.0
2018-01-24 10:10:00,47.65,47.69,47.6,47.63,258299.0,37.686,37.7176,37.6464,37.6701,258299.0
2018-01-24 10:20:00,47.63,47.64,47.57,47.59,157256.0,37.6701,37.6781,37.6227,37.6385,157256.0
2018-01-24 10:30:00,47.59,47.67,47.58,47.66,907907.0,37.6385,37.7018,37.6306,37.6939,907907.0
2018-01-24 10:40:00,47.67,47.73,47.65,47.72,303668.0,37.7018,37.7492,37.686,37.7413,303668.0
2018-01-24 10:50:00,47.72,47.74,47.69,47.73,636360.0,37.7413,37.7571,37.7176,37.7492,636360.0
2018-01-24 11:00:00,47.73,47.78,47.73,47.76,516782.0,37.7492,37.7888,37.7492,37.773,516782.0
2018-01-24 11:10:00,47.76,47.77,47.68,47.71,375616.0,37.773,37.7809,37.7097,37.7334,375616.0
2018-01-24 11:20:00,47.71,47.76,47.69,47.72,618235.0,37.7334,37.773,37.7176,37.7413,618235.0
2018-01-24 11:30:00,47.72,47.77,47.68,47.69,439334.0,37.7413,37.7809,37.7097,37.7176,439334.0
2018-01-24 11:40:00,47.69,47.71,47.64,47.69,167120.0,37.7176,37.7334,37.6781,37.7176,167120.0
2018-01-24 11:50:00,47.7,47.71,47.66,47.66,257334.0,37.7255,37.7334,37.6939,37.6939,257334.0
2018-01-24 12:00:00,47.66,47.67,47.61,47.66,177809.0,37.6939,37.7018,37.6543,37.6939,177809.0
2018-01-24 12:10:00,47.65,47.68,47.63,47.67,178700.0,37.686,37.7097,37.6701,37.7018,178700.0
2018-01-24 12:20:00,47.67,47.7,47.63,47.69,189432.0,37.7018,37.7255,37.6701,37.7176,189432.0
2018-01-24 12:30:00,47.69,47.73,47.68,47.69,164837.0,37.7176,37.7492,37.7097,37.7176,164837.0
2018-01-24 12:40:00,47.7,47.77,47.69,47.76,151440.0,37.7255,37.7809,37.7176,37.773,151440.0
2018-01-24 12:50:00,47.76,47.78,47.74,47.74,140545.0,37.773,37.7888,37.7571,37.7571,140545.0
2018-01-24 13:00:00,47.74,47.75,47.68,47.72,157757.0,37.7571,37.7651,37.7097,37.7413,157757.0
2018-01-24 13:10:00,47.72,47.73,47.66,47.7,194524.0,37.7413,37.7492,37.6939,37.7255,194524.0
2018-01-24 13:20:00,47.69,47.75,47.68,47.73,176793.0,37.7176,37.7651,37.7097,37.7492,176793.0
2018-01-24 13:30:00,47.72,47.77,47.71,47.73,146390.0,37.7413,37.7809,37.7334,37.7492,146390.0
2018-01-24 13:40:00,47.73,47.75,47.72,47.73,121431.0,37.7492,37.7651,37.7413,37.7492,121431.0
2018-01-24 13:50:00,47.74,47.78,47.73,47.77,132153.0,37.7571,37.7888,37.7492,37.7809,132153.0
2018-01-24 14:00:00,47.76,47.78,47.74,47.78,105472.0,37.773,37.7888,37.7571,37.7888,105472.0
2018-01-24 14:10:00,47.77,47.82,47.76,47.81,219560.0,37.7809,37.8204,37.773,37.8125,219560.0
2018-01-24 14:20:00,47.8,47.82,47.76,47.8,195050.0,37.8046,37.8204,37.773,37.8046,195050.0
2018-01-24 14:30:00,47.81,47.82,47.76,47.8,165766.0,37.8125,37.8204,37.773,37.8046,165766.0
2018-01-24 14:40:00,47.8,47.89,47.8,47.88,272438.0,37.8046,37.8758,37.8046,37.8679,272438.0
2018-01-24 14:50:00,47.88,47.94,47.88,47.9,314029.0,37.8679,37.9153,37.8679,37.8837,314029.0
2018-01-24 15:00:00,47.89,47.91,47.86,47.89,278927.0,37.8758,37.8916,37.852,37.8758,278927.0
2018-01-24 15:10:00,47.89,47.92,47.88,47.89,328923.0,37.8758,37.8995,37.8679,37.8758,328923.0
2018-01-24 15:20:00,47.89,47.91,47.88,47.9,206594.0,37.8758,37.8916,37.8679,37.8837,206594.0
2018-01-24 15:30:00,47.91,47.92,47.89,47.91,467359.0,37.8916,37.8995,37.8758,37.8916,467359.0
2018-01-24 15:40:00,47.91,47.95,47.9,47.93,535208.0,37.8916,37.9232,37.8837,37.9074,535208.0
2018-01-24 15:50:00,47.92,47.95,47.81,47.83,1922989.0,37.8995,37.9232,37.8125,37.8283,1922989.0
2018-01-25 09:30:00,47.7,47.95,47.7,47.84,624671.0,37.7255,37.9232,37.7255,37.8362,624671.0
2018-01-25 09:40:00,47.84,47.86,47.78,47.84,245906.0,37.8362,37.852,37.7888,37.8362,245906.0
2018-01-25 09:50:00,47.83,47.89,47.78,47.8,223489.0,37.8283,37.8758,37.7888,37.8046,223489.0
2018-01-25 10:00:00,47.81,47.97,47.79,47.86,259324.0,37.8125,37.939,37.7967,37.852,259324.0
2018-01-25 10:10:00,47.87,47.9,47.85,47.89,171483.0,37.86,37.8837,37.8441,37.8758,171483.0
2018-01-25 10:20:00,47.89,47.94,47.87,47.91,407597.0,37.8758,37.9153,37.86,37.8916,407597.0
2018-01-25 10:30:00,47.91,47.94,47.89,47.94,211316.0,37.8916,37.9153,37.8758,37.9153,211316.0
2018-01-25 10:40:00,47.93,47.93,47.89,47.92,227763.0,37.9074,37.9074,37.8758,37.8995,227763.0
2018-01-25 10:50:00,47.92,47.98,47.91,47.96,191706.0,37.8995,37.947,37.8916,37.9311,191706.0
2018-01-25 11:00:00,47.96,47.97,47.92,47.96,226275.0,37.9311,37.939,37.8995,37.9311,226275.0
2018-01-25 11:10:00,47.95,48.0,47.95,47.98,288824.0,37.9232,37.9628,37.9232,37.947,288824.0
2018-01-25 11:20:00,47.98,47.98,47.91,47.94,192129.0,37.947,37.947,37.8916,37.9153,192129.0
2018-01-25 11:30:00,47.94,47.96,47.91,47.96,145547.0,37.9153,37.9311,37.8916,37.9311,145547.0
2018-01-25 11:40:00,47.95,47.96,47.82,47.86,224377.0,37.9232,37.9311,37.8204,37.852,224377.0
2018-01-25 11:50:00,47.86,47.88,47.74,47.76,254989.0,37.852,37.8679,37.7571,37.773,254989.0
2018-01-25 12:00:00,47.76,47.87,47.72,47.86,275041.0,37.773,37.86,37.7413,37.852,275041.0
2018-01-25 12:10:00,47.86,47.9,47.85,47.87,177610.0,37.852,37.8837,37.8441,37.86,177610.0
2018-01-25 12:20:00,47.87,47.88,47.83,47.88,114813.0,37.86,37.8679,37.8283,37.8679,114813.0
2018-01-25 12:30:00,47.88,47.89,47.82,47.84,138603.0,37.8679,37.8758,37.8204,37.8362,138603.0
2018-01-25 12:40:00,47.84,47.86,47.81,47.86,85946.0,37.8362,37.852,37.8125,37.852,85946.0
2018-01-25 12:50:00,47.86,47.9,47.85,47.9,105195.0,37.852,37.8837,37.8441,37.8837,105195.0
2018-01-25 13:00:00,47.9,47.9,47.84,47.88,130348.0,37.8837,37.8837,37.8362,37.8679,130348.0
2018-01-25 13:10:00,47.88,47.92,47.86,47.9,178737.0,37.8679,37.8995,37.852,37.8837,178737.0
2018-01-25 13:20:00,47.9,47.91,47.86,47.89,125805.0,37.8837,37.8916,37.852,37.8758,125805.0
2018-01-25 13:30:00,47.89,47.9,47.86,47.89,172464.0,37.8758,37.8837,37.852,37.8758,172464.0
2018-01-25 13:40:00,47.89,47.92,47.88,47.91,270211.0,37.8758,37.8995,37.8679,37.8916,270211.0
2018-01-25 13:50:00,47.91,47.94,47.9,47.94,258964.0,37.8916,37.9153,37.8837,37.9153,258964.0
2018-01-25 14:00:00,47.94,47.96,47.87,47.89,251281.0,37.9153,37.9311,37.86,37.8758,251281.0
2018-01-25 14:10:00,47.89,47.89,47.82,47.86,236403.0,37.8758,37.8758,37.8204,37.852,236403.0
2018-01-25 14:20:00,47.86,47.87,47.81,47.84,352425.0,37.852,37.86,37.8125,37.8362,352425.0
2018-01-25 14:30:00,47.85,47.87,47.79,47.81,176187.0,37.8441,37.86,37.7967,37.8125,176187.0
2018-01-25 14:40:00,47.8,47.88,47.8,47.88,154847.0,37.8046,37.8679,37.8046,37.8679,154847.0
2018-01-25 14:50:00,47.88,47.88,47.75,47.75,551666.0,37.8679,37.8679,37.7651,37.7651,551666.0
2018-01-25 15:00:00,47.76,47.81,47.71,47.8,191002.0,37.773,37.8125,37.7334,37.8046,191002.0
2018-01-25 15:10:00,47.8,47.86,47.77,47.86,283134.0,37.8046,37.852,37.7809,37.852,283134.0
2018-01-25 15:20:00,47.86,47.88,47.85,47.86,225799.0,37.852,37.8679,37.8441,37.852,225799.0
2018-01-25 15:30:00,47.86,47.87,47.83,47.84,223605.0,37.852,37.86,37.8283,37.8362,223605.0
2018-01-25 15:40:00,47.84,47.89,47.83,47.86,467444.0,37.8362,37.8758,37.8283,37.852,467444.0
2018-01-25 15:50:00,47.86,47.91,47.83,47.84,1004004.0,37.852,37.8916,37.8283,37.8362,1004004.0
2018-01-26 09:30:00,47.78,48.0,47.74,47.98,576709.0,37.7888,37.9628,37.7571,37.947,576709.0
2018-01-26 09:40:00,47.99,48.11,47.98,48.05,908364.0,37.9549,38.0498,37.947,38.0023,908364.0
2018-01-26 09:50:00,48.05,48.1,48.0,48.04,398072.0,38.0023,38.0419,37.9628,37.9944,398072.0
2018-01-26 10:00:00,48.03,48.06,47.98,48.03,221399.0,37.9865,38.0102,37.947,37.9865,221399.0
2018-01-26 10:10:00,48.03,48.04,47.94,48.02,225795.0,37.9865,37.9944,37.9153,37.9786,225795.0
2018-01-26 10:20:00,48.02,48.03,47.98,48.01,75674.0,37.9786,37.9865,37.947,37.9707,75674.0
2018-01-26 10:30:00,48.01,48.18,48.0,48.16,260143.0,37.9707,38.1051,37.9628,38.0893,260143.0
2018-01-26 10:40:00,48.16,48.23,48.16,48.23,323142.0,38.0893,38.1447,38.0893,38.1447,323142.0
2018-01-26 10:50:00,48.23,48.25,48.19,48.23,281531.0,38.1447,38.1605,38.113,38.1447,281531.0
2018-01-26 11:00:00,48.23,48.36,48.22,48.34,330243.0,38.1447,38.2475,38.1368,38.2317,330243.0
2018-01-26 11:10:00,48.34,48.36,48.32,48.34,169981.0,38.2317,38.2475,38.2159,38.2317,169981.0
2018-01-26 11:20:00,48.33,48.34,48.24,48.28,112634.0,38.2238,38.2317,38.1526,38.1842,112634.0
2018-01-26 11:30:00,48.28,48.32,48.26,48.27,96078.0,38.1842,38.2159,38.1684,38.1763,96078.0
2018-01-26 11:40:00,48.27,48.31,48.26,48.26,140020.0,38.1763,38.2079,38.1684,38.1684,140020.0
2018-01-26 11:50:00,48.26,48.27,48.23,48.27,101379.0,38.1684,38.1763,38.1447,38.1763,101379.0
2018-01-26 12:00:00,48.26,48.27,48.22,48.25,103230.0,38.1684,38.1763,38.1368,38.1605,103230.0
2018-01-26 12:10:00,48.25,48.29,48.25,48.26,154249.0,38.1605,38.1921,38.1605,38.1684,154249.0
2018-01-26 12:20:00,48.27,48.29,48.23,48.25,130572.0,38.1763,38.1921,38.1447,38.1605,130572.0
2018-01-26 12:30:00,48.26,48.28,48.23,48.26,119840.0,38.1684,38.1842,38.1447,38.1684,119840.0
2018-01-26 12:40:00,48.27,48.32,48.26,48.31,93582.0,38.1763,38.2159,38.1684,38.2079,93582.0
2018-01-26 12:50:00,48.32,48.36,48.3,48.32,147821.0,38.2159,38.2475,38.2,38.2159,147821.0
2018-01-26 13:00:00,48.32,48.34,48.3,48.32,62292.0,38.2159,38.2317,38.2,38.2159,62292.0
2018-01-26 13:10:00,48.31,48.34,48.31,48.33,78501.0,38.2079,38.2317,38.2079,38.2238,78501.0
2018-01-26 13:20:00,48.32,48.37,48.31,48.35,111106.0,38.2159,38.2554,38.2079,38.2396,111106.0
2018-01-26 13:30:00,48.34,48.37,48.33,48.35,79971.0,38.2317,38.2554,38.2238,38.2396,79971.0
2018-01-26 13:40:00,48.34,48.39,48.34,48.39,183170.0,38.2317,38.2712,38.2317,38.2712,183170.0
2018-01-26 13:50:00,48.38,48.4,48.38,48.39,77378.0,38.2633,38.2791,38.2633,38.2712,77378.0
2018-01-26 14:00:00,48.39,48.4,48.36,48.39,315123.0,38.2712,38.2791,38.2475,38.2712,315123.0
2018-01-26 14:10:00,48.39,48.39,48.33,48.36,177370.0,38.2712,38.2712,38.2238,38.2475,177370.0
2018-01-26 14:20:00,48.35,48.39,48.35,48.35,215034.0,38.2396,38.2712,38.2396,38.2396,215034.0
2018-01-26 14:30:00,48.35,48.39,48.34,48.39,248432.0,38.2396,38.2712,38.2317,38.2712,248432.0
2018-01-26 14:40:00,48.39,48.46,48.38,48.46,352846.0,38.2712,38.3266,38.2633,38.3266,352846.0
2018-01-26 14:50:00,48.45,48.46,48.41,48.42,179780.0,38.3187,38.3266,38.287,38.2949,179780.0
2018-01-26 15:00:00,48.41,48.49,48.41,48.48,315255.0,38.287,38.3503,38.287,38.3424,315255.0
2018-01-26 15:10:00,48.48,48.5,48.47,48.48,393478.0,38.3424,38.3582,38.3345,38.3424,393478.0
2018-01-26 15:20:00,48.49,48.51,48.46,48.48,445855.0,38.3503,38.3661,38.3266,38.3424,445855.0
2018-01-26 15:30:00,48.48,48.56,48.48,48.55,387661.0,38.3424,38.4057,38.3424,38.3978,387661.0
2018-01-26 15:40:00,48.55,48.62,48.53,48.54,566147.0,38.3978,38.4531,38.3819,38.3899,566147.0
2018-01-26 15:50:00,48.54,48.54,48.42,48.52,1592589.0,38.3899,38.3899,38.2949,38.374,1592589.0
2018-01-29 09:30:00,48.21,48.46,48.07,48.09,751032.0,38.1289,38.3266,38.0181,38.034,751032.0
2018-01-29 09:40:00,48.09,48.28,48.09,48.18,252907.0,38.034,38.1842,38.034,38.1051,252907.0
2018-01-29 09:50:00,48.17,48.18,48.01,48.04,237975.0,38.0972,38.1051,37.9707,37.9944,237975.0
2018-01-29 10:00:00,48.05,48.07,47.85,47.91,340467.0,38.0023,38.0181,37.8441,37.8916,340467.0
2018-01-29 10:10:00,47.91,47.99,47.74,47.75,296438.0,37.8916,37.9549,37.7571,37.7651,296438.0
2018-01-29 10:20:00,47.74,47.8,47.72,47.73,187640.0,37.7571,37.8046,37.7413,37.7492,187640.0
2018-01-29 10:30:00,47.73,47.74,47.67,47.69,187929.0,37.7492,37.7571,37.7018,37.7176,187929.0
2018-01-29 10:40:00,47.7,47.74,47.61,47.65,219426.0,37.7255,37.7571,37.6543,37.686,219426.0
2018-01-29 10:50:00,47.66,47.74,47.64,47.7,118307.0,37.6939,37.7571,37.6781,37.7255,118307.0
2018-01-29 11:00:00,47.7,47.71,47.64,47.71,163208.0,37.7255,37.7334,37.6781,37.7334,163208.0
2018-01-29 11:10:00,47.71,47.72,47.66,47.66,154609.0,37.7334,37.7413,37.6939,37.6939,154609.0
2018-01-29 11:20:00,47.66,47.72,47.57,47.69,323854.0,37.6939,37.7413,37.6227,37.7176,323854.0
2018-01-29 11:30:00,47.7,47.71,47.64,47.68,141733.0,37.7255,37.7334,37.6781,37.7097,141733.0
2018-01-29 11:40:00,47.67,47.78,47.63,47.76,263302.0,37.7018,37.7888,37.6701,37.773,263302.0
2018-01-29 11:50:00,47.76,47.79,47.74,47.78,161568.0,37.773,37.7967,37.7571,37.7888,161568.0
2018-01-29 12:00:00,47.78,47.83,47.76,47.79,303700.0,37.7888,37.8283,37.773,37.7967,303700.0
2018-01-29 12:10:00,47.79,47.89,47.78,47.86,152582.0,37.7967,37.8758,37.7888,37.852,152582.0
2018-01-29 12:20:00,47.86,47.87,47.82,47.83,108925.0,37.852,37.86,37.8204,37.8283,108925.0
2018-01-29 12:30:00,47.84,47.88,47.83,47.85,117572.0,37.8362,37.8679,37.8283,37.8441,117572.0
2018-01-29 12:40:00,47.86,47.9,47.84,47.89,242742.0,37.852,37.8837,37.8362,37.8758,242742.0
2018-01-29 12:50:00,47.89,48.01,47.88,48.0,187950.0,37.8758,37.9707,37.8679,37.9628,187950.0
2018-01-29 13:00:00,48.0,48.02,47.99,47.99,163898.0,37.9628,37.9786,37.9549,37.9549,163898.0
2018-01-29 13:10:00,47.99,48.13,47.99,48.09,403286.0,37.9549,38.0656,37.9549,38.034,403286.0
2018-01-29 13:20:00,48.09,48.14,48.07,48.14,89666.0,38.034,38.0735,38.0181,38.0735,89666.0
2018-01-29 13:30:00,48.14,48.15,48.11,48.13,94593.0,38.0735,38.0814,38.0498,38.0656,94593.0
2018-01-29 13:40:00,48.14,48.14,48.08,48.1,105813.0,38.0735,38.0735,38.026,38.0419,105813.0
2018-01-29 13:50:00,48.09,48.14,48.09,48.1,91245.0,38.034,38.0735,38.034,38.0419,91245.0
2018-01-29 14:00:00,48.11,48.12,48.04,48.07,199517.0,38.0498,38.0577,37.9944,38.0181,199517.0
2018-01-29 14:10:00,48.06,48.08,48.03,48.05,147560.0,38.0102,38.026,37.9865,38.0023,147560.0
2018-01-29 14:20:00,48.04,48.05,47.99,48.0,189325.0,37.9944,38.0023,37.9549,37.9628,189325.0
2018-01-29 14:30:00,48.01,48.02,47.92,47.92,168202.0,37.9707,37.9786,37.8995,37.8995,168202.0
2018-01-29 14:40:00,47.92,47.95,47.9,47.91,162834.0,37.8995,37.9232,37.8837,37.8916,162834.0
2018-01-29 14:50:00,47.92,47.96,47.89,47.94,104089.0,37.8995,37.9311,37.8758,37.9153,104089.0
2018-01-29 15:00:00,47.94,47.94,47.9,47.9,102794.0,37.9153,37.9153,37.8837,37.8837,102794.0
2018-01-29 15:10:00,47.91,47.94,47.88,47.93,242828.0,37.8916,37.9153,37.8679,37.9074,242828.0
2018-01-29 15:20:00,47.92,47.93,47.88,47.91,351087.0,37.8995,37.9074,37.8679,37.8916,351087.0
2018-01-29 15:30:00,47.9,47.92,47.84,47.84,354601.0,37.8837,37.8995,37.8362,37.8362,354601.0
2018-01-29 15:40:00,47.84,47.84,47.74,47.75,317744.0,37.8362,37.8362,37.7571,37.7651,317744.0
2018-01-29 15:50:00,47.75,47.77,47.69,47.69,749917.0,37.7651,37.7809,37.7176,37.7176,749917.0
2018-01-30 09:30:00,47.73,48.16,47.67,47.8,740476.0,37.7492,38.0893,37.7018,37.8046,740476.0
2018-01-30 09:40:00,47.79,47.87,47.71,47.86,233907.0,37.7967,37.86,37.7334,37.852,233907.0
2018-01-30 09:50:00,47.85,47.93,47.72,47.73,279172.0,37.8441,37.9074,37.7413,37.7492,279172.0
2018-01-30 10:00:00,47.73,47.78,47.63,47.71,421061.0,37.7492,37.7888,37.6701,37.7334,421061.0
2018-01-30 10:10:00,47.71,47.83,47.71,47.8,264216.0,37.7334,37.8283,37.7334,37.8046,264216.0
2018-01-30 10:20:00,47.8,47.98,47.75,47.96,358095.0,37.8046,37.947,37.7651,37.9311,358095.0
2018-01-30 10:30:00,47.97,47.99,47.8,47.86,273311.0,37.939,37.9549,37.8046,37.852,273311.0
2018-01-30 10:40:00,47.87,47.87,47.76,47.78,137486.0,37.86,37.86,37.773,37.7888,137486.0
2018-01-30 10:50:00,47.78,47.85,47.75,47.81,244562.0,37.7888,37.8441,37.7651,37.8125,244562.0
2018-01-30 11:00:00,47.81,47.84,47.74,47.77,168072.0,37.8125,37.8362,37.7571,37.7809,168072.0
2018-01-30 11:10:00,47.77,47.79,47.73,47.76,187177.0,37.7809,37.7967,37.7492,37.773,187177.0
2018-01-30 11:20:00,47.77,47.79,47.71,47.78,164888.0,37.7809,37.7967,37.7334,37.7888,164888.0
2018-01-30 11:30:00,47.78,47.88,47.78,47.81,172510.0,37.7888,37.8679,37.7888,37.8125,172510.0
2018-01-30 11:40:00,47.82,47.91,47.81,47.82,167202.0,37.8204,37.8916,37.8125,37.8204,167202.0
2018-01-30 11:50:00,47.83,47.84,47.76,47.77,148539.0,37.8283,37.8362,37.773,37.7809,148539.0
2018-01-30 12:00:00,47.76,47.8,47.75,47.76,161600.0,37.773,37.8046,37.7651,37.773,161600.0
2018-01-30 12:10:00,47.76,47.79,47.72,47.77,139004.0,37.773,37.7967,37.7413,37.7809,139004.0
2018-01-30 12:20:00,47.77,47.8,47.75,47.77,103036.0,37.7809,37.8046,37.7651,37.7809,103036.0
2018-01-30 12:30:00,47.76,47.82,47.76,47.78,154245.0,37.773,37.8204,37.773,37.7888,154245.0
2018-01-30 12:40:00,47.79,47.84,47.76,47.77,263755.0,37.7967,37.8362,37.773,37.7809,263755.0
2018-01-30 12:50:00,47.77,47.84,47.77,47.82,323677.0,37.7809,37.8362,37.7809,37.8204,323677.0
2018-01-30 13:00:00,47.82,47.84,47.73,47.75,253117.0,37.8204,37.8362,37.7492,37.7651,253117.0
2018-01-30 13:10:00,47.75,47.79,47.68,47.68,340696.0,37.7651,37.7967,37.7097,37.7097,340696.0
2018-01-30 13:20:00,47.69,47.69,47.59,47.59,475347.0,37.7176,37.7176,37.6385,37.6385,475347.0
2018-01-30 13:30:00,47.59,47.61,47.47,47.54,455545.0,37.6385,37.6543,37.5436,37.599,455545.0
2018-01-30 13:40:00,47.54,47.6,47.53,47.58,112214.0,37.599,37.6464,37.5911,37.6306,112214.0
2018-01-30 13:50:00,47.58,47.58,47.52,47.56,102148.0,37.6306,37.6306,37.5831,37.6148,102148.0
2018-01-30 14:00:00,47.55,47.61,47.55,47.59,158101.0,37.6069,37.6543,37.6069,37.6385,158101.0
2018-01-30 14:10:00,47.59,47.64,47.58,47.59,130545.0,37.6385,37.6781,37.6306,37.6385,130545.0
2018-01-30 14:20:00,47.59,47.63,47.56,47.57,112362.0,37.6385,37.6701,37.6148,37.6227,112362.0
2018-01-30 14:30:00,47.58,47.59,47.5,47.5,166440.0,37.6306,37.6385,37.5673,37.5673,166440.0
2018-01-30 14:40:00,47.52,47.53,47.49,47.52,149243.0,37.5831,37.5911,37.5594,37.5831,149243.0
2018-01-30 14:50:00,47.53,47.53,47.48,47.5,140284.0,37.5911,37.5911,37.5515,37.5673,140284.0
2018-01-30 15:00:00,47.49,47.52,47.47,47.5,190009.0,37.5594,37.5831,37.5436,37.5673,190009.0
2018-01-30 15:10:00,47.5,47.55,47.5,47.54,117906.0,37.5673,37.6069,37.5673,37.599,117906.0
2018-01-30 15:20:00,47.54,47.58,47.53,47.58,208052.0,37.599,37.6306,37.5911,37.6306,208052.0
2018-01-30 15:30:00,47.58,47.6,47.55,47.57,244479.0,37.6306,37.6464,37.6069,37.6227,244479.0
2018-01-30 15:40:00,47.57,47.6,47.55,47.58,364229.0,37.6227,37.6464,37.6069,37.6306,364229.0
2018-01-30 15:50:00,47.57,47.58,47.4,47.41,980969.0,37.6227,37.6306,37.4882,37.4961,980969.0
2018-01-31 09:30:00,47.45,47.54,47.37,47.54,442228.0,37.5278,37.599,37.4645,37.599,442228.0
2018-01-31 09:40:00,47.55,47.74,47.54,47.72,336469.0,37.6069,37.7571,37.599,37.7413,336469.0
2018-01-31 09:50:00,47.72,47.9,47.72,47.87,420975.0,37.7413,37.8837,37.7413,37.86,420975.0
2018-01-31 10:00:00,47.88,47.88,47.68,47.76,283610.0,37.8679,37.8679,37.7097,37.773,283610.0
2018-01-31 10:10:00,47.76,47.77,47.7,47.72,135358.0,37.773,37.7809,37.7255,37.7413,135358.0
2018-01-31 10:20:00,47.72,47.74,47.63,47.66,139841.0,37.7413,37.7571,37.6701,37.6939,139841.0
2018-01-31 10:30:00,47.66,47.66,47.58,47.59,151288.0,37.6939,37.6939,37.6306,37.6385,151288.0
2018-01-31 10:40:00,47.6,47.63,47.54,47.58,210122.0,37.6464,37.6701,37.599,37.6306,210122.0
2018-01-31 10:50:00,47.58,47.58,47.49,47.51,189142.0,37.6306,37.6306,37.5594,37.5752,189142.0
2018-01-31 11:00:00,47.51,47.55,47.45,47.55,172525.0,37.5752,37.6069,37.5278,37.6069,172525.0
2018-01-31 11:10:00,47.54,47.6,47.54,47.57,92358.0,37.599,37.6464,37.599,37.6227,92358.0
2018-01-31 11:20:00,47.56,47.61,47.55,47.57,91381.0,37.6148,37.6543,37.6069,37.6227,91381.0
2018-01-31 11:30:00,47.57,47.65,47.56,47.61,70072.0,37.6227,37.686,37.6148,37.6543,70072.0
2018-01-31 11:40:00,47.62,47.64,47.6,47.61,78945.0,37.6622,37.6781,37.6464,37.6543,78945.0
2018-01-31 11:50:00,47.61,47.66,47.6,47.62,72586.0,37.6543,37.6939,37.6464,37.6622,72586.0
2018-01-31 12:00:00,47.62,47.63,47.56,47.59,95565.0,37.6622,37.6701,37.6148,37.6385,95565.0
2018-01-31 12:10:00,47.59,47.6,47.57,47.58,71259.0,37.6385,37.6464,37.6227,37.6306,71259.0
2018-01-31 12:20:00,47.58,47.63,47.58,47.61,100611.0,37.6306,37.6701,37.6306,37.6543,100611.0
2018-01-31 12:30:00,47.61,47.64,47.59,47.62,101782.0,37.6543,37.6781,37.6385,37.6622,101782.0
2018-01-31 12:40:00,47.62,47.63,47.58,47.62,77688.0,37.6622,37.6701,37.6306,37.6622,77688.0
2018-01-31 12:50:00,47.61,47.62,47.58,47.62,56037.0,37.6543,37.6622,37.6306,37.6622,56037.0
2018-01-31 13:00:00,47.61,47.62,47.57,47.59,79962.0,37.6543,37.6622,37.6227,37.6385,79962.0
2018-01-31 13:10:00,47.59,47.61,47.58,47.6,55950.0,37.6385,37.6543,37.6306,37.6464,55950.0
2018-01-31 13:20:00,47.59,47.65,47.59,47.63,93885.0,37.6385,37.686,37.6385,37.6701,93885.0
2018-01-31 13:30:00,47.63,47.66,47.62,47.63,55006.0,37.6701,37.6939,37.6622,37.6701,55006.0
2018-01-31 13:40:00,47.63,47.65,47.62,47.64,56899.0,37.6701,37.686,37.6622,37.6781,56899.0
2018-01-31 13:50:00,47.64,47.65,47.61,47.64,71145.0,37.6781,37.686,37.6543,37.6781,71145.0
2018-01-31 14:00:00,47.65,47.78,47.63,47.68,139564.0,37.686,37.7888,37.6701,37.7097,139564.0
2018-01-31 14:10:00,47.67,47.68,47.53,47.53,149967.0,37.7018,37.7097,37.5911,37.5911,149967.0
2018-01-31 14:20:00,47.53,47.53,47.46,47.48,172483.0,37.5911,37.5911,37.5357,37.5515,172483.0
2018-01-31 14:30:00,47.49,47.5,47.41,47.41,200503.0,37.5594,37.5673,37.4961,37.4961,200503.0
2018-01-31 14:40:00,47.42,47.46,47.37,47.42,216305.0,37.5041,37.5357,37.4645,37.5041,216305.0
2018-01-31 14:50:00,47.42,47.46,47.39,47.45,215620.0,37.5041,37.5357,37.4803,37.5278,215620.0
2018-01-31 15:00:00,47.45,47.51,47.42,47.46,232792.0,37.5278,37.5752,37.5041,37.5357,232792.0
2018-01-31 15:10:00,47.47,47.52,47.45,47.51,118325.0,37.5436,37.5831,37.5278,37.5752,118325.0
2018-01-31 15:20:00,47.5,47.58,47.5,47.58,162637.0,37.5673,37.6306,37.5673,37.6306,162637.0
2018-01-31 15:30:00,47.57,47.64,47.57,47.61,159343.0,37.6227,37.6781,37.6227,37.6543,159343.0
2018-01-31 15:40:00,47.61,47.73,47.61,47.67,317863.0,37.6543,37.7492,37.6543,37.7018,317863.0
2018-01-31 15:50:00,47.67,47.69,47.59,47.6,839301.0,37.7018,37.7176,37.6385,37.6464,839301.0
2018-02-01 09:30:00,47.4,47.48,47.19,47.25,617526.0,37.4882,37.5515,37.3222,37.3696,617526.0
2018-02-01 09:40:00,47.25,47.31,47.12,47.13,244422.0,37.3696,37.4171,37.2668,37.2747,244422.0
2018-02-01 09:50:00,47.13,47.25,47.11,47.23,222035.0,37.2747,37.3696,37.2589,37.3538,222035.0
2018-02-01 10:00:00,47.23,47.26,47.18,47.19,225521.0,37.3538,37.3775,37.3142,37.3222,225521.0
2018-02-01 10:10:00,47.18,47.22,47.15,47.18,181656.0,37.3142,37.3459,37.2905,37.3142,181656.0
2018-02-01 10:20:00,47.18,47.27,47.17,47.26,188581.0,37.3142,37.3854,37.3063,37.3775,188581.0
2018-02-01 10:30:00,47.26,47.29,47.2,47.28,140323.0,37.3775,37.4012,37.3301,37.3933,140323.0
2018-02-01 10:40:00,47.29,47.3,47.26,47.28,121002.0,37.4012,37.4091,37.3775,37.3933,121002.0
2018-02-01 10:50:00,47.28,47.28,47.22,47.23,340141.0,37.3933,37.3933,37.3459,37.3538,340141.0
2018-02-01 11:00:00,47.23,47.35,47.23,47.35,188959.0,37.3538,37.4487,37.3538,37.4487,188959.0
2018-02-01 11:10:00,47.35,47.44,47.34,47.43,114596.0,37.4487,37.5199,37.4408,37.512,114596.0
2018-02-01 11:20:00,47.42,47.49,47.42,47.47,168216.0,37.5041,37.5594,37.5041,37.5436,168216.0
2018-02-01 11:30:00,47.47,47.56,47.46,47.54,135150.0,37.5436,37.6148,37.5357,37.599,135150.0
2018-02-01 11:40:00,47.53,47.65,47.52,47.65,141810.0,37.5911,37.686,37.5831,37.686,141810.0
2018-02-01 11:50:00,47.65,47.73,47.64,47.69,114458.0,37.686,37.7492,37.6781,37.7176,114458.0
2018-02-01 12:00:00,47.69,47.7,47.62,47.64,120938.0,37.7176,37.7255,37.6622,37.6781,120938.0
2018-02-01 12:10:00,47.63,47.65,47.61,47.64,116261.0,37.6701,37.686,37.6543,37.6781,116261.0
2018-02-01 12:20:00,47.64,47.67,47.61,47.62,66676.0,37.6781,37.7018,37.6543,37.6622,66676.0
2018-02-01 12:30:00,47.62,47.66,47.6,47.63,64351.0,37.6622,37.6939,37.6464,37.6701,64351.0
2018-02-01 12:40:00,47.63,47.69,47.62,47.66,74662.0,37.6701,37.7176,37.6622,37.6939,74662.0
2018-02-01 12:50:00,47.66,47.67,47.63,47.65,57968.0,37.6939,37.7018,37.6701,37.686,57968.0
2018-02-01 13:00:00,47.65,47.66,47.57,47.59,90952.0,37.686,37.6939,37.6227,37.6385,90952.0
2018-02-01 13:10:00,47.59,47.63,47.51,47.55,1137089.0,37.6385,37.6701,37.5752,37.6069,1137089.0
2018-02-01 13:20:00,47.55,47.57,47.53,47.53,70353.0,37.6069,37.6227,37.5911,37.5911,70353.0
2018-02-01 13:30:00,47.54,47.55,47.52,47.52,82036.0,37.599,37.6069,37.5831,37.5831,82036.0
2018-02-01 13:40:00,47.52,47.52,47.42,47.48,158743.0,37.5831,37.5831,37.5041,37.5515,158743.0
2018-02-01 13:50:00,47.48,47.49,47.43,47.46,113100.0,37.5515,37.5594,37.512,37.5357,113100.0
2018-02-01 14:00:00,47.46,47.47,47.41,47.44,150652.0,37.5357,37.5436,37.4961,37.5199,150652.0
2018-02-01 14:10:00,47.43,47.44,47.32,47.33,162914.0,37.512,37.5199,37.425,37.4329,162914.0
2018-02-01 14:20:00,47.33,47.35,47.25,47.33,289427.0,37.4329,37.4487,37.3696,37.4329,289427.0
2018-02-01 14:30:00,47.33,47.35,47.26,47.3,249291.0,37.4329,37.4487,37.3775,37.4091,249291.0
2018-02-01 14:40:00,47.3,47.37,47.28,47.35,131693.0,37.4091,37.4645,37.3933,37.4487,131693.0
2018-02-01 14:50:00,47.36,47.44,47.36,47.43,85857.0,37.4566,37.5199,37.4566,37.512,85857.0
2018-02-01 15:00:00,47.44,47.46,47.4,47.46,146648.0,37.5199,37.5357,37.4882,37.5357,146648.0
2018-02-01 15:10:00,47.46,47.49,47.42,47.43,162517.0,37.5357,37.5594,37.5041,37.512,162517.0
2018-02-01 15:20:00,47.43,47.45,47.38,47.39,234172.0,37.512,37.5278,37.4724,37.4803,234172.0
2018-02-01 15:30:00,47.38,47.42,47.34,47.41,288936.0,37.4724,37.5041,37.4408,37.4961,288936.0
2018-02-01 15:40:00,47.4,47.46,47.33,47.46,365102.0,37.4882,37.5357,37.4329,37.5357,365102.0
2018-02-01 15:50:00,47.46,47.48,47.4,47.44,954121.0,37.5357,37.5515,37.4882,37.5199,954121.0
2018-02-02 09:30:00,47.35,47.41,47.1,47.11,426969.0,37.4487,37.4961,37.251,37.2589,426969.0
2018-02-02 09:40:00,47.11,47.15,47.1,47.13,166658.0,37.2589,37.2905,37.251,37.2747,166658.0
2018-02-02 09:50:00,47.13,47.14,47.06,47.12,227153.0,37.2747,37.2826,37.2193,37.2668,227153.0
2018-02-02 10:00:00,47.11,47.29,47.09,47.27,277868.0,37.2589,37.4012,37.2431,37.3854,277868.0
2018-02-02 10:10:00,47.26,47.3,47.23,47.29,151650.0,37.3775,37.4091,37.3538,37.4012,151650.0
2018-02-02 10:20:00,47.29,47.32,47.25,47.25,171973.0,37.4012,37.425,37.3696,37.3696,171973.0
2018-02-02 10:30:00,47.25,47.26,47.21,47.23,135089.0,37.3696,37.3775,37.338,37.3538,135089.0
2018-02-02 10:40:00,47.23,47.25,47.15,47.16,167962.0,37.3538,37.3696,37.2905,37.2984,167962.0
2018-02-02 10:50:00,47.15,47.18,47.12,47.13,351171.0,37.2905,37.3142,37.2668,37.2747,351171.0
2018-02-02 11:00:00,47.13,47.14,46.96,47.0,298462.0,37.2747,37.2826,37.1402,37.1719,298462.0
2018-02-02 11:10:00,47.01,47.08,47.0,47.03,141739.0,37.1798,37.2352,37.1719,37.1956,141739.0
2018-02-02 11:20:00,47.03,47.06,47.01,47.03,137516.0,37.1956,37.2193,37.1798,37.1956,137516.0
2018-02-02 11:30:00,47.03,47.05,46.99,47.0,174922.0,37.1956,37.2114,37.164,37.1719,174922.0
2018-02-02 11:40:00,47.0,47.02,46.96,46.96,181926.0,37.1719,37.1877,37.1402,37.1402,181926.0
2018-02-02 11:50:00,46.96,47.02,46.94,46.96,152385.0,37.1402,37.1877,37.1244,37.1402,152385.0
2018-02-02 12:00:00,46.96,46.99,46.94,46.95,118946.0,37.1402,37.164,37.1244,37.1323,118946.0
2018-02-02 12:10:00,46.96,47.02,46.94,47.02,111593.0,37.1402,37.1877,37.1244,37.1877,111593.0
2018-02-02 12:20:00,47.01,47.05,47.0,47.04,100085.0,37.1798,37.2114,37.1719,37.2035,100085.0
2018-02-02 12:30:00,47.04,47.06,47.0,47.01,115056.0,37.2035,37.2193,37.1719,37.1798,115056.0
2018-02-02 12:40:00,47.01,47.05,47.0,47.04,102265.0,37.1798,37.2114,37.1719,37.2035,102265.0
2018-02-02 12:50:00,47.03,47.09,47.03,47.06,155698.0,37.1956,37.2431,37.1956,37.2193,155698.0
2018-02-02 13:00:00,47.06,47.06,47.03,47.03,131966.0,37.2193,37.2193,37.1956,37.1956,131966.0
2018-02-02 13:10:00,47.04,47.12,47.03,47.05,210534.0,37.2035,37.2668,37.1956,37.2114,210534.0
2018-02-02 13:20:00,47.05,47.05,47.01,47.02,180604.0,37.2114,37.2114,37.1798,37.1877,180604.0
2018-02-02 13:30:00,47.02,47.04,46.92,46.93,315841.0,37.1877,37.2035,37.1086,37.1165,315841.0
2018-02-02 13:40:00,46.92,46.93,46.88,46.91,225801.0,37.1086,37.1165,37.077,37.1007,225801.0
2018-02-02 13:50:00,46.92,46.96,46.91,46.94,127874.0,37.1086,37.1402,37.1007,37.1244,127874.0
2018-02-02 14:00:00,46.94,46.97,46.9,46.92,119293.0,37.1244,37.1482,37.0928,37.1086,119293.0
2018-02-02 14:10:00,46.91,46.92,46.81,46.86,201993.0,37.1007,37.1086,37.0216,37.0612,201993.0
2018-02-02 14:20:00,46.87,46.89,46.8,46.81,209433.0,37.0691,37.0849,37.0137,37.0216,209433.0
2018-02-02 14:30:00,46.81,46.87,46.79,46.83,335085.0,37.0216,37.0691,37.0058,37.0374,335085.0
2018-02-02 14:40:00,46.83,46.88,46.8,46.83,167361.0,37.0374,37.077,37.0137,37.0374,167361.0
2018-02-02 14:50:00,46.82,46.88,46.79,46.83,180658.0,37.0295,37.077,37.0058,37.0374,180658.0
2018-02-02 15:00:00,46.83,46.87,46.79,46.86,285068.0,37.0374,37.0691,37.0058,37.0612,285068.0
2018-02-02 15:10:00,46.86,47.0,46.86,46.96,352715.0,37.0612,37.1719,37.0612,37.1402,352715.0
2018-02-02 15:20:00,46.96,47.0,46.87,46.87,239457.0,37.1402,37.1719,37.0691,37.0691,239457.0
2018-02-02 15:30:00,46.87,46.88,46.8,46.84,438826.0,37.0691,37.077,37.0137,37.0453,438826.0
2018-02-02 15:40:00,46.84,46.84,46.68,46.71,448369.0,37.0453,37.0453,36.9188,36.9425,448369.0
2018-02-02 15:50:00,46.71,46.75,46.63,46.69,1234580.0,36.9425,36.9742,36.8793,36.9267,1234580.0
2018-02-05 09:30:00,46.65,46.92,46.31,46.33,853223.0,36.8951,37.1086,36.6262,36.642,853223.0
2018-02-05 09:40:00,46.32,46.33,46.15,46.2,394327.0,36.6341,36.642,36.4996,36.5392,394327.0
2018-02-05 09:50:00,46.2,46.26,46.16,46.16,288801.0,36.5392,36.5866,36.5075,36.5075,288801.0
2018-02-05 10:00:00,46.16,46.21,46.05,46.16,367648.0,36.5075,36.5471,36.4205,36.5075,367648.0
2018-02-05 10:10:00,46.15,46.25,46.12,46.19,251146.0,36.4996,36.5787,36.4759,36.5313,251146.0
2018-02-05 10:20:00,46.19,46.41,46.15,46.37,495484.0,36.5313,36.7053,36.4996,36.6736,495484.0
2018-02-05 10:30:00,46.37,46.41,46.33,46.37,262366.0,36.6736,36.7053,36.642,36.6736,262366.0
2018-02-05 10:40:00,46.37,46.45,46.28,46.41,272564.0,36.6736,36.7369,36.6024,36.7053,272564.0
2018-02-05 10:50:00,46.42,46.51,46.38,46.5,289363.0,36.7132,36.7843,36.6815,36.7764,289363.0
2018-02-05 11:00:00,46.5,46.51,46.38,46.45,297101.0,36.7764,36.7843,36.6815,36.7369,297101.0
2018-02-05 11:10:00,46.45,46.46,46.41,46.43,160774.0,36.7369,36.7448,36.7053,36.7211,160774.0
2018-02-05 11:20:00,46.42,46.43,46.35,46.35,375080.0,36.7132,36.7211,36.6578,36.6578,375080.0
2018-02-05 11:30:00,46.36,46.36,46.27,46.34,291071.0,36.6657,36.6657,36.5945,36.6499,291071.0
2018-02-05 11:40:00,46.34,46.35,46.19,46.19,222897.0,36.6499,36.6578,36.5313,36.5313,222897.0
2018-02-05 11:50:00,46.2,46.28,46.19,46.21,177593.0,36.5392,36.6024,36.5313,36.5471,177593.0
2018-02-05 12:00:00,46.2,46.22,46.14,46.14,169442.0,36.5392,36.555,36.4917,36.4917,169442.0
2018-02-05 12:10:00,46.14,46.17,46.1,46.11,223582.0,36.4917,36.5154,36.4601,36.468,223582.0
2018-02-05 12:20:00,46.11,46.15,46.04,46.09,256542.0,36.468,36.4996,36.4126,36.4522,256542.0
2018-02-05 12:30:00,46.09,46.1,46.03,46.05,263169.0,36.4522,36.4601,36.4047,36.4205,263169.0
2018-02-05 12:40:00,46.05,46.06,46.01,46.04,271703.0,36.4205,36.4284,36.3889,36.4126,271703.0
2018-02-05 12:50:00,46.04,46.12,46.02,46.02,231076.0,36.4126,36.4759,36.3968,36.3968,231076.0
2018-02-05 13:00:00,46.02,46.02,45.82,45.84,489047.0,36.3968,36.3968,36.2386,36.2544,489047.0
2018-02-05 13:10:00,45.83,45.93,45.79,45.8,286336.0,36.2465,36.3256,36.2149,36.2228,286336.0
2018-02-05 13:20:00,45.8,45.83,45.74,45.75,451046.0,36.2228,36.2465,36.1754,36.1833,451046.0
2018-02-05 13:30:00,45.76,45.9,45.74,45.75,365753.0,36.1912,36.3019,36.1754,36.1833,365753.0
2018-02-05 13:40:00,45.75,45.86,45.74,45.84,324182.0,36.1833,36.2703,36.1754,36.2544,324182.0
2018-02-05 13:50:00,45.84,45.97,45.79,45.96,410196.0,36.2544,36.3573,36.2149,36.3494,410196.0
2018-02-05 14:00:00,45.96,46.0,45.92,45.97,263849.0,36.3494,36.381,36.3177,36.3573,263849.0
2018-02-05 14:10:00,45.96,46.0,45.78,45.82,238851.0,36.3494,36.381,36.207,36.2386,238851.0
2018-02-05 14:20:00,45.82,45.85,45.73,45.82,231315.0,36.2386,36.2624,36.1675,36.2386,231315.0
2018-02-05 14:30:00,45.81,45.81,45.65,45.72,317436.0,36.2307,36.2307,36.1042,36.1595,317436.0
2018-02-05 14:40:00,45.72,45.75,45.61,45.63,327390.0,36.1595,36.1833,36.0725,36.0884,327390.0
2018-02-05 14:50:00,45.63,45.65,45.42,45.44,452965.0,36.0884,36.1042,35.9223,35.9381,452965.0
2018-02-05 15:00:00,45.44,45.6,45.07,45.07,789907.0,35.9381,36.0646,35.6455,35.6455,789907.0
2018-02-05 15:10:00,45.07,45.49,44.41,45.2,1079003.0,35.6455,35.9776,35.1235,35.7483,1079003.0
2018-02-05 15:20:00,45.2,45.54,45.06,45.52,626675.0,35.7483,36.0172,35.6376,36.0014,626675.0
2018-02-05 15:30:00,45.52,45.55,45.06,45.08,817957.0,36.0014,36.0251,35.6376,35.6534,817957.0
2018-02-05 15:40:00,45.07,45.19,44.9,44.94,1366451.0,35.6455,35.7404,35.511,35.5426,1366451.0
2018-02-05 15:50:00,44.95,45.06,44.77,44.81,1895500.0,35.5506,35.6376,35.4082,35.4398,1895500.0
2018-02-06 09:30:00,43.87,44.42,43.44,44.14,1812506.0,34.6964,35.1314,34.3563,34.9099,1812506.0
2018-02-06 09:40:00,44.13,44.38,44.12,44.32,807652.0,34.902,35.0997,34.8941,35.0523,807652.0
2018-02-06 09:50:00,44.32,44.57,44.02,44.3,874266.0,35.0523,35.25,34.815,35.0365,874266.0
2018-02-06 10:00:00,44.29,44.74,44.25,44.41,895265.0,35.0286,35.3845,34.9969,35.1235,895265.0
2018-02-06 10:10:00,44.43,44.56,44.08,44.17,608874.0,35.1393,35.2421,34.8625,34.9337,608874.0
2018-02-06 10:20:00,44.16,44.47,44.08,44.17,834310.0,34.9258,35.1709,34.8625,34.9337,834310.0
2018-02-06 10:30:00,44.17,44.25,43.86,44.03,691861.0,34.9337,34.9969,34.6885,34.8229,691861.0
2018-02-06 10:40:00,44.02,44.31,43.85,44.25,563699.0,34.815,35.0444,34.6806,34.9969,563699.0
2018-02-06 10:50:00,44.24,44.41,44.08,44.25,547692.0,34.989,35.1235,34.8625,34.9969,547692.0
2018-02-06 11:00:00,44.26,44.34,44.0,44.12,499212.0,35.0048,35.0681,34.7992,34.8941,499212.0
2018-02-06 11:10:00,44.14,44.18,43.9,44.0,385944.0,34.9099,34.9416,34.7201,34.7992,385944.0
2018-02-06 11:20:00,44.0,44.02,43.77,43.95,524829.0,34.7992,34.815,34.6173,34.7597,524829.0
2018-02-06 11:30:00,43.95,43.96,43.77,43.84,451329.0,34.7597,34.7676,34.6173,34.6727,451329.0
2018-02-06 11:40:00,43.84,43.93,43.8,43.93,463959.0,34.6727,34.7438,34.641,34.7438,463959.0
2018-02-06 11:50:00,43.91,43.99,43.82,43.83,369478.0,34.728,34.7913,34.6568,34.6648,369478.0
2018-02-06 12:00:00,43.83,44.18,43.83,44.11,403893.0,34.6648,34.9416,34.6648,34.8862,403893.0
2018-02-06 12:10:00,44.11,44.22,44.06,44.13,299705.0,34.8862,34.9732,34.8467,34.902,299705.0
2018-02-06 12:20:00,44.13,44.29,44.08,44.27,289595.0,34.902,35.0286,34.8625,35.0127,289595.0
2018-02-06 12:30:00,44.27,44.45,44.22,44.45,300150.0,35.0127,35.1551,34.9732,35.1551,300150.0
2018-02-06 12:40:00,44.44,44.48,44.23,44.25,334387.0,35.1472,35.1788,34.9811,34.9969,334387.0
2018-02-06 12:50:00,44.26,44.27,44.11,44.19,276526.0,35.0048,35.0127,34.8862,34.9495,276526.0
2018-02-06 13:00:00,44.18,44.18,43.89,43.9,473866.0,34.9416,34.9416,34.7122,34.7201,473866.0
2018-02-06 13:10:00,43.89,44.1,43.88,44.07,255074.0,34.7122,34.8783,34.7043,34.8546,255074.0
2018-02-06 13:20:00,44.06,44.13,43.92,43.95,241512.0,34.8467,34.902,34.7359,34.7597,241512.0
2018-02-06 13:30:00,43.95,44.0,43.83,43.93,297420.0,34.7597,34.7992,34.6648,34.7438,297420.0
2018-02-06 13:40:00,43.93,43.95,43.83,43.92,252024.0,34.7438,34.7597,34.6648,34.7359,252024.0
2018-02-06 13:50:00,43.92,43.92,43.8,43.84,343486.0,34.7359,34.7359,34.641,34.6727,343486.0
2018-02-06 14:00:00,43.83,43.87,43.64,43.68,466305.0,34.6648,34.6964,34.5145,34.5461,466305.0
2018-02-06 14:10:00,43.68,43.81,43.65,43.68,454689.0,34.5461,34.6489,34.5224,34.5461,454689.0
2018-02-06 14:20:00,43.68,43.72,43.62,43.67,386303.0,34.5461,34.5778,34.4987,34.5382,386303.0
2018-02-06 14:30:00,43.67,43.85,43.64,43.75,489111.0,34.5382,34.6806,34.5145,34.6015,489111.0
2018-02-06 14:40:00,43.75,44.04,43.75,44.01,366735.0,34.6015,34.8308,34.6015,34.8071,366735.0
2018-02-06 14:50:00,44.02,44.29,43.97,44.26,325871.0,34.815,35.0286,34.7755,35.0048,325871.0
2018-02-06 15:00:00,44.26,44.64,44.25,44.64,591623.0,35.0048,35.3054,34.9969,35.3054,591623.0
2018-02-06 15:10:00,44.65,44.65,44.34,44.37,404693.0,35.3133,35.3133,35.0681,35.0918,404693.0
2018-02-06 15:20:00,44.37,44.5,44.35,44.48,401689.0,35.0918,35.1947,35.076,35.1788,401689.0
2018-02-06 15:30:00,44.48,44.64,44.41,44.63,723595.0,35.1788,35.3054,35.1235,35.2975,723595.0
2018-02-06 15:40:00,44.64,44.72,44.47,44.49,820889.0,35.3054,35.3686,35.1709,35.1867,820889.0
2018-02-06 15:50:00,44.49,44.69,44.45,44.67,1603606.0,35.1867,35.3449,35.1551,35.3291,1603606.0
2018-02-07 09:30:00,44.58,44.58,44.28,44.43,797830.0,35.2579,35.2579,35.0207,35.1393,797830.0
2018-02-07 09:40:00,44.42,44.66,44.42,44.47,542338.0,35.1314,35.3212,35.1314,35.1709,542338.0
2018-02-07 09:50:00,44.46,44.84,44.45,44.8,612397.0,35.163,35.4636,35.1551,35.4319,612397.0
2018-02-07 10:00:00,44.8,45.09,44.73,45.07,582645.0,35.4319,35.6613,35.3766,35.6455,582645.0
2018-02-07 10:10:00,45.06,45.13,44.99,45.09,535921.0,35.6376,35.6929,35.5822,35.6613,535921.0
2018-02-07 10:20:00,45.09,45.15,45.03,45.09,457640.0,35.6613,35.7087,35.6138,35.6613,457640.0
2018-02-07 10:30:00,45.09,45.12,45.0,45.08,350571.0,35.6613,35.685,35.5901,35.6534,350571.0
2018-02-07 10:40:00,45.08,45.13,45.0,45.13,249899.0,35.6534,35.6929,35.5901,35.6929,249899.0
2018-02-07 10:50:00,45.14,45.31,45.13,45.3,438305.0,35.7008,35.8353,35.6929,35.8274,438305.0
2018-02-07 11:00:00,45.3,45.45,45.27,45.45,324790.0,35.8274,35.946,35.8036,35.946,324790.0
2018-02-07 11:10:00,45.45,45.5,45.3,45.32,381686.0,35.946,35.9855,35.8274,35.8432,381686.0
2018-02-07 11:20:00,45.32,45.33,45.22,45.24,194156.0,35.8432,35.8511,35.7641,35.7799,194156.0
2018-02-07 11:30:00,45.24,45.32,45.23,45.29,332060.0,35.7799,35.8432,35.772,35.8195,332060.0
2018-02-07 11:40:00,45.29,45.38,45.24,45.32,243213.0,35.8195,35.8906,35.7799,35.8432,243213.0
2018-02-07 11:50:00,45.31,45.38,45.27,45.37,293706.0,35.8353,35.8906,35.8036,35.8827,293706.0
2018-02-07 12:00:00,45.38,45.39,45.27,45.31,410426.0,35.8906,35.8985,35.8036,35.8353,410426.0
2018-02-07 12:10:00,45.31,45.38,45.3,45.33,163925.0,35.8353,35.8906,35.8274,35.8511,163925.0
2018-02-07 12:20:00,45.33,45.33,45.25,45.32,150081.0,35.8511,35.8511,35.7878,35.8432,150081.0
2018-02-07 12:30:00,45.33,45.35,45.18,45.18,291169.0,35.8511,35.8669,35.7325,35.7325,291169.0
2018-02-07 12:40:00,45.18,45.19,45.09,45.13,297969.0,35.7325,35.7404,35.6613,35.6929,297969.0
2018-02-07 12:50:00,45.12,45.21,45.11,45.2,244581.0,35.685,35.7562,35.6771,35.7483,244581.0
2018-02-07 13:00:00,45.2,45.25,45.06,45.09,331999.0,35.7483,35.7878,35.6376,35.6613,331999.0
2018-02-07 13:10:00,45.1,45.11,44.89,45.04,534952.0,35.6692,35.6771,35.5031,35.6217,534952.0
2018-02-07 13:20:00,45.05,45.05,44.84,44.96,336055.0,35.6296,35.6296,35.4636,35.5585,336055.0
2018-02-07 13:30:00,44.96,45.14,44.88,45.05,183296.0,35.5585,35.7008,35.4952,35.6296,183296.0
2018-02-07 13:40:00,45.06,45.13,45.02,45.02,183983.0,35.6376,35.6929,35.6059,35.6059,183983.0
2018-02-07 13:50:00,45.03,45.03,44.92,45.02,170135.0,35.6138,35.6138,35.5268,35.6059,170135.0
2018-02-07 14:00:00,45.01,45.01,44.85,44.86,258358.0,35.598,35.598,35.4715,35.4794,258358.0
2018-02-07 14:10:00,44.86,45.01,44.86,44.98,181646.0,35.4794,35.598,35.4794,35.5743,181646.0
2018-02-07 14:20:00,44.98,44.99,44.88,44.94,226712.0,35.5743,35.5822,35.4952,35.5426,226712.0
2018-02-07 14:30:00,44.94,44.96,44.89,44.9,220402.0,35.5426,35.5585,35.5031,35.511,220402.0
2018-02-07 14:40:00,44.9,44.93,44.79,44.81,337345.0,35.511,35.5347,35.424,35.4398,337345.0
2018-02-07 14:50:00,44.8,44.9,44.73,44.89,264999.0,35.4319,35.511,35.3766,35.5031,264999.0
2018-02-07 15:00:00,44.88,44.98,44.86,44.88,256750.0,35.4952,35.5743,35.4794,35.4952,256750.0
2018-02-07 15:10:00,44.88,44.96,44.87,44.93,293295.0,35.4952,35.5585,35.4873,35.5347,293295.0
2018-02-07 15:20:00,44.93,45.03,44.93,45.0,246872.0,35.5347,35.6138,35.5347,35.5901,246872.0
2018-02-07 15:30:00,44.99,45.07,44.96,45.0,332391.0,35.5822,35.6455,35.5585,35.5901,332391.0
2018-02-07 15:40:00,45.0,45.03,44.79,44.82,674763.0,35.5901,35.6138,35.424,35.4477,674763.0
2018-02-07 15:50:00,44.81,44.85,44.55,44.56,1722181.0,35.4398,35.4715,35.2342,35.2421,1722181.0
2018-02-08 09:30:00,44.62,44.62,44.17,44.34,763446.0,35.2896,35.2896,34.9337,35.0681,763446.0
2018-02-08 09:40:00,44.34,44.4,44.18,44.3,481800.0,35.0681,35.1156,34.9416,35.0365,481800.0
2018-02-08 09:50:00,44.29,44.34,44.18,44.19,398563.0,35.0286,35.0681,34.9416,34.9495,398563.0
2018-02-08 10:00:00,44.18,44.33,44.11,44.32,494454.0,34.9416,35.0602,34.8862,35.0523,494454.0
2018-02-08 10:10:00,44.33,44.34,44.15,44.15,404670.0,35.0602,35.0681,34.9178,34.9178,404670.0
2018-02-08 10:20:00,44.16,44.18,43.95,44.0,471167.0,34.9258,34.9416,34.7597,34.7992,471167.0
2018-02-08 10:30:00,43.99,44.09,43.97,44.08,675662.0,34.7913,34.8704,34.7755,34.8625,675662.0
2018-02-08 10:40:00,44.08,44.19,44.04,44.05,345721.0,34.8625,34.9495,34.8308,34.8388,345721.0
2018-02-08 10:50:00,44.04,44.05,43.94,43.99,462205.0,34.8308,34.8388,34.7518,34.7913,462205.0
2018-02-08 11:00:00,43.99,44.08,43.89,44.04,513477.0,34.7913,34.8625,34.7122,34.8308,513477.0
2018-02-08 11:10:00,44.04,44.15,43.9,43.99,578926.0,34.8308,34.9178,34.7201,34.7913,578926.0
2018-02-08 11:20:00,44.0,44.02,43.81,43.83,361450.0,34.7992,34.815,34.6489,34.6648,361450.0
2018-02-08 11:30:00,43.83,44.07,43.81,44.04,706693.0,34.6648,34.8546,34.6489,34.8308,706693.0
2018-02-08 11:40:00,44.03,44.05,43.87,43.93,335293.0,34.8229,34.8388,34.6964,34.7438,335293.0
2018-02-08 11:50:00,43.93,44.09,43.87,43.88,366678.0,34.7438,34.8704,34.6964,34.7043,366678.0
2018-02-08 12:00:00,43.87,43.94,43.85,43.88,229615.0,34.6964,34.7518,34.6806,34.7043,229615.0
2018-02-08 12:10:00,43.88,43.99,43.83,43.98,354498.0,34.7043,34.7913,34.6648,34.7834,354498.0
2018-02-08 12:20:00,43.98,43.98,43.76,43.83,253429.0,34.7834,34.7834,34.6094,34.6648,253429.0
2018-02-08 12:30:00,43.83,43.89,43.75,43.85,269989.0,34.6648,34.7122,34.6015,34.6806,269989.0
2018-02-08 12:40:00,43.85,44.04,43.8,43.88,244437.0,34.6806,34.8308,34.641,34.7043,244437.0
2018-02-08 12:50:00,43.88,43.88,43.67,43.81,332872.0,34.7043,34.7043,34.5382,34.6489,332872.0
2018-02-08 13:00:00,43.81,43.86,43.65,43.81,375785.0,34.6489,34.6885,34.5224,34.6489,375785.0
2018-02-08 13:10:00,43.81,43.88,43.69,43.79,461202.0,34.6489,34.7043,34.554,34.6331,461202.0
2018-02-08 13:20:00,43.79,43.88,43.61,43.62,393553.0,34.6331,34.7043,34.4908,34.4987,393553.0
2018-02-08 13:30:00,43.61,43.8,43.59,43.79,329879.0,34.4908,34.641,34.4749,34.6331,329879.0
2018-02-08 13:40:00,43.79,43.92,43.75,43.78,311627.0,34.6331,34.7359,34.6015,34.6252,311627.0
2018-02-08 13:50:00,43.79,43.91,43.77,43.85,239657.0,34.6331,34.728,34.6173,34.6806,239657.0
2018-02-08 14:00:00,43.84,43.85,43.69,43.77,205009.0,34.6727,34.6806,34.554,34.6173,205009.0
2018-02-08 14:10:00,43.76,43.91,43.73,43.86,248949.0,34.6094,34.728,34.5857,34.6885,248949.0
2018-02-08 14:20:00,43.86,43.9,43.73,43.76,240755.0,34.6885,34.7201,34.5857,34.6094,240755.0
2018-02-08 14:30:00,43.75,43.75,43.57,43.7,479940.0,34.6015,34.6015,34.4591,34.5619,479940.0
2018-02-08 14:40:00,43.7,43.74,43.62,43.73,285644.0,34.5619,34.5936,34.4987,34.5857,285644.0
2018-02-08 14:50:00,43.73,43.74,43.55,43.66,327055.0,34.5857,34.5936,34.4433,34.5303,327055.0
2018-02-08 15:00:00,43.66,43.77,43.59,43.6,358814.0,34.5303,34.6173,34.4749,34.4829,358814.0
2018-02-08 15:10:00,43.6,43.64,43.52,43.54,449487.0,34.4829,34.5145,34.4196,34.4354,449487.0
2018-02-08 15:20:00,43.54,43.74,43.48,43.6,434466.0,34.4354,34.5936,34.3879,34.4829,434466.0
2018-02-08 15:30:00,43.61,43.67,43.44,43.49,686237.0,34.4908,34.5382,34.3563,34.3959,686237.0
2018-02-08 15:40:00,43.48,43.55,43.3,43.35,1162440.0,34.3879,34.4433,34.2456,34.2851,1162440.0
2018-02-08 15:50:00,43.35,43.36,43.07,43.09,2169556.0,34.2851,34.293,34.0637,34.0795,2169556.0
2018-02-09 09:30:00,43.36,43.43,43.1,43.18,746726.0,34.293,34.3484,34.0874,34.1507,746726.0
2018-02-09 09:40:00,43.18,43.35,43.04,43.25,587169.0,34.1507,34.2851,34.04,34.206,587169.0
2018-02-09 09:50:00,43.25,43.37,43.17,43.24,486914.0,34.206,34.3009,34.1428,34.1981,486914.0
2018-02-09 10:00:00,43.24,43.39,43.21,43.32,492274.0,34.1981,34.3168,34.1744,34.2614,492274.0
2018-02-09 10:10:00,43.32,43.37,43.24,43.26,354378.0,34.2614,34.3009,34.1981,34.2139,354378.0
2018-02-09 10:20:00,43.26,43.27,43.11,43.14,391788.0,34.2139,34.2219,34.0953,34.119,391788.0
2018-02-09 10:30:00,43.14,43.16,43.02,43.03,351066.0,34.119,34.1349,34.0241,34.032,351066.0
2018-02-09 10:40:00,43.03,43.05,42.74,42.84,712015.0,34.032,34.0479,33.8027,33.8818,712015.0
2018-02-09 10:50:00,42.84,43.12,42.77,43.02,680542.0,33.8818,34.1032,33.8264,34.0241,680542.0
2018-02-09 11:00:00,43.03,43.11,42.94,43.02,477083.0,34.032,34.0953,33.9609,34.0241,477083.0
2018-02-09 11:10:00,43.02,43.13,42.99,43.08,460082.0,34.0241,34.1111,34.0004,34.0716,460082.0
2018-02-09 11:20:00,43.08,43.13,43.01,43.04,453461.0,34.0716,34.1111,34.0162,34.04,453461.0
2018-02-09 11:30:00,43.04,43.06,42.97,43.01,277397.0,34.04,34.0558,33.9846,34.0162,277397.0
2018-02-09 11:40:00,43.01,43.04,42.96,42.97,234492.0,34.0162,34.04,33.9767,33.9846,234492.0
2018-02-09 11:50:00,42.97,43.0,42.78,42.8,341463.0,33.9846,34.0083,33.8343,33.8501,341463.0
2018-02-09 12:00:00,42.8,42.88,42.68,42.69,402669.0,33.8501,33.9134,33.7552,33.7631,402669.0
2018-02-09 12:10:00,42.69,42.83,42.61,42.73,454536.0,33.7631,33.8739,33.6999,33.7948,454536.0
2018-02-09 12:20:00,42.72,42.84,42.62,42.63,406395.0,33.7869,33.8818,33.7078,33.7157,406395.0
2018-02-09 12:30:00,42.64,42.74,42.57,42.64,420636.0,33.7236,33.8027,33.6682,33.7236,420636.0
2018-02-09 12:40:00,42.63,42.66,42.56,42.58,417006.0,33.7157,33.7394,33.6603,33.6761,417006.0
2018-02-09 12:50:00,42.59,42.72,42.53,42.69,406013.0,33.6841,33.7869,33.6366,33.7631,406013.0
2018-02-09 13:00:00,42.69,42.69,42.44,42.48,505403.0,33.7631,33.7631,33.5654,33.5971,505403.0
2018-02-09 13:10:00,42.48,42.5,42.37,42.48,431790.0,33.5971,33.6129,33.5101,33.5971,431790.0
2018-02-09 13:20:00,42.48,42.48,42.2,42.29,460499.0,33.5971,33.5971,33.3756,33.4468,460499.0
2018-02-09 13:30:00,42.3,42.39,42.19,42.24,350755.0,33.4547,33.5259,33.3677,33.4072,350755.0
2018-02-09 13:40:00,42.24,42.45,42.24,42.41,304770.0,33.4072,33.5733,33.4072,33.5417,304770.0
2018-02-09 13:50:00,42.4,42.62,42.35,42.41,420548.0,33.5338,33.7078,33.4942,33.5417,420548.0
2018-02-09 14:00:00,42.42,42.72,42.28,42.6,863191.0,33.5496,33.7869,33.4389,33.692,863191.0
2018-02-09 14:10:00,42.6,42.85,42.58,42.78,547173.0,33.692,33.8897,33.6761,33.8343,547173.0
2018-02-09 14:20:00,42.79,42.92,42.73,42.77,545496.0,33.8422,33.945,33.7948,33.8264,545496.0
2018-02-09 14:30:00,42.77,42.87,42.68,42.78,474503.0,33.8264,33.9055,33.7552,33.8343,474503.0
2018-02-09 14:40:00,42.79,42.84,42.63,42.71,435796.0,33.8422,33.8818,33.7157,33.779,435796.0
2018-02-09 14:50:00,42.71,42.81,42.63,42.66,276343.0,33.779,33.858,33.7157,33.7394,276343.0
2018-02-09 15:00:00,42.66,42.68,42.4,42.48,582406.0,33.7394,33.7552,33.5338,33.5971,582406.0
2018-02-09 15:10:00,42.48,42.76,42.44,42.73,381821.0,33.5971,33.8185,33.5654,33.7948,381821.0
2018-02-09 15:20:00,42.73,42.9,42.72,42.81,409669.0,33.7948,33.9292,33.7869,33.858,409669.0
2018-02-09 15:30:00,42.81,42.95,42.78,42.87,752516.0,33.858,33.9688,33.8343,33.9055,752516.0
2018-02-09 15:40:00,42.87,43.34,42.87,43.25,846873.0,33.9055,34.2772,33.9055,34.206,846873.0
2018-02-09 15:50:00,43.26,43.46,43.0,43.14,1613747.0,34.2139,34.3721,34.0083,34.119,1613747.0
2018-02-12 09:30:00,43.56,43.61,43.37,43.6,939000.0,34.4512,34.4908,34.3009,34.4829,939000.0
2018-02-12 09:40:00,43.6,43.75,43.6,43.66,428629.0,34.4829,34.6015,34.4829,34.5303,428629.0
2018-02-12 09:50:00,43.66,43.73,43.55,43.57,293073.0,34.5303,34.5857,34.4433,34.4591,293073.0
2018-02-12 10:00:00,43.57,43.65,43.49,43.51,366437.0,34.4591,34.5224,34.3959,34.4117,366437.0
2018-02-12 10:10:00,43.5,43.52,43.39,43.47,283697.0,34.4038,34.4196,34.3168,34.38,283697.0
2018-02-12 10:20:00,43.47,43.51,43.38,43.5,513220.0,34.38,34.4117,34.3089,34.4038,513220.0
2018-02-12 10:30:00,43.51,43.62,43.41,43.53,526849.0,34.4117,34.4987,34.3326,34.4275,526849.0
2018-02-12 10:40:00,43.52,43.58,43.44,43.57,290122.0,34.4196,34.467,34.3563,34.4591,290122.0
2018-02-12 10:50:00,43.58,43.6,43.51,43.58,241077.0,34.467,34.4829,34.4117,34.467,241077.0
2018-02-12 11:00:00,43.57,43.72,43.52,43.72,332140.0,34.4591,34.5778,34.4196,34.5778,332140.0
2018-02-12 11:10:00,43.7,43.79,43.65,43.69,287583.0,34.5619,34.6331,34.5224,34.554,287583.0
2018-02-12 11:20:00,43.7,43.73,43.65,43.69,230097.0,34.5619,34.5857,34.5224,34.554,230097.0
2018-02-12 11:30:00,43.69,43.7,43.6,43.69,191167.0,34.554,34.5619,34.4829,34.554,191167.0
2018-02-12 11:40:00,43.69,43.73,43.65,43.72,219822.0,34.554,34.5857,34.5224,34.5778,219822.0
2018-02-12 11:50:00,43.71,43.84,43.71,43.83,334536.0,34.5698,34.6727,34.5698,34.6648,334536.0
2018-02-12 12:00:00,43.83,43.91,43.72,43.89,271413.0,34.6648,34.728,34.5778,34.7122,271413.0
2018-02-12 12:10:00,43.9,44.0,43.86,43.99,312702.0,34.7201,34.7992,34.6885,34.7913,312702.0
2018-02-12 12:20:00,43.99,44.05,43.95,44.05,362479.0,34.7913,34.8388,34.7597,34.8388,362479.0
2018-02-12 12:30:00,44.04,44.09,44.0,44.06,284121.0,34.8308,34.8704,34.7992,34.8467,284121.0
2018-02-12 12:40:00,44.07,44.07,43.9,43.91,208532.0,34.8546,34.8546,34.7201,34.728,208532.0
2018-02-12 12:50:00,43.91,43.96,43.91,43.95,97858.0,34.728,34.7676,34.728,34.7597,97858.0
2018-02-12 13:00:00,43.95,44.04,43.91,43.93,123132.0,34.7597,34.8308,34.728,34.7438,123132.0
2018-02-12 13:10:00,43.94,44.0,43.93,43.95,118966.0,34.7518,34.7992,34.7438,34.7597,118966.0
2018-02-12 13:20:00,43.94,43.94,43.83,43.83,126595.0,34.7518,34.7518,34.6648,34.6648,126595.0
2018-02-12 13:30:00,43.83,43.85,43.75,43.79,119858.0,34.6648,34.6806,34.6015,34.6331,119858.0
2018-02-12 13:40:00,43.78,43.88,43.78,43.85,124169.0,34.6252,34.7043,34.6252,34.6806,124169.0
2018-02-12 13:50:00,43.86,44.09,43.86,44.05,259716.0,34.6885,34.8704,34.6885,34.8388,259716.0
2018-02-12 14:00:00,44.04,44.05,43.97,43.98,235400.0,34.8308,34.8388,34.7755,34.7834,235400.0
2018-02-12 14:10:00,43.99,44.01,43.93,43.96,150956.0,34.7913,34.8071,34.7438,34.7676,150956.0
2018-02-12 14:20:00,43.96,44.04,43.95,44.02,203982.0,34.7676,34.8308,34.7597,34.815,203982.0
2018-02-12 14:30:00,44.03,44.09,44.02,44.05,208203.0,34.8229,34.8704,34.815,34.8388,208203.0
2018-02-12 14:40:00,44.06,44.1,44.0,44.02,156969.0,34.8467,34.8783,34.7992,34.815,156969.0
2018-02-12 14:50:00,44.02,44.03,43.94,44.0,303363.0,34.815,34.8229,34.7518,34.7992,303363.0
2018-02-12 15:00:00,44.0,44.07,43.98,44.07,165741.0,34.7992,34.8546,34.7834,34.8546,165741.0
2018-02-12 15:10:00,44.06,44.16,44.03,44.15,269372.0,34.8467,34.9258,34.8229,34.9178,269372.0
2018-02-12 15:20:00,44.15,44.2,44.14,44.2,304311.0,34.9178,34.9574,34.9099,34.9574,304311.0
2018-02-12 15:30:00,44.2,44.23,44.0,44.05,414123.0,34.9574,34.9811,34.7992,34.8388,414123.0
2018-02-12 15:40:00,44.05,44.1,43.84,43.98,623807.0,34.8388,34.8783,34.6727,34.7834,623807.0
2018-02-12 15:50:00,43.98,44.07,43.9,43.98,965073.0,34.7834,34.8546,34.7201,34.7834,965073.0
2018-02-13 09:30:00,43.92,44.06,43.69,44.03,855141.0,34.7359,34.8467,34.554,34.8229,855141.0
2018-02-13 09:40:00,44.03,44.06,43.87,43.92,465279.0,34.8229,34.8467,34.6964,34.7359,465279.0
2018-02-13 09:50:00,43.91,44.09,43.91,44.09,818253.0,34.728,34.8704,34.728,34.8704,818253.0
2018-02-13 10:00:00,44.09,44.13,43.89,43.9,447219.0,34.8704,34.902,34.7122,34.7201,447219.0
2018-02-13 10:10:00,43.89,43.95,43.87,43.95,154969.0,34.7122,34.7597,34.6964,34.7597,154969.0
2018-02-13 10:20:00,43.94,44.03,43.9,43.91,320919.0,34.7518,34.8229,34.7201,34.728,320919.0
2018-02-13 10:30:00,43.91,43.92,43.81,43.91,205200.0,34.728,34.7359,34.6489,34.728,205200.0
2018-02-13 10:40:00,43.91,44.06,43.9,44.04,881446.0,34.728,34.8467,34.7201,34.8308,881446.0
2018-02-13 10:50:00,44.04,44.09,44.0,44.02,266080.0,34.8308,34.8704,34.7992,34.815,266080.0
2018-02-13 11:00:00,44.02,44.1,43.98,44.08,261725.0,34.815,34.8783,34.7834,34.8625,261725.0
2018-02-13 11:10:00,44.07,44.08,44.0,44.04,244057.0,34.8546,34.8625,34.7992,34.8308,244057.0
2018-02-13 11:20:00,44.04,44.04,43.94,43.97,222886.0,34.8308,34.8308,34.7518,34.7755,222886.0
2018-02-13 11:30:00,43.96,44.01,43.95,43.99,179514.0,34.7676,34.8071,34.7597,34.7913,179514.0
2018-02-13 11:40:00,43.98,44.02,43.91,44.01,295639.0,34.7834,34.815,34.728,34.8071,295639.0
2018-02-13 11:50:00,44.01,44.07,44.0,44.01,169029.0,34.8071,34.8546,34.7992,34.8071,169029.0
2018-02-13 12:00:00,44.01,44.04,43.98,43.98,174719.0,34.8071,34.8308,34.7834,34.7834,174719.0
2018-02-13 12:10:00,43.99,44.04,43.98,44.01,119911.0,34.7913,34.8308,34.7834,34.8071,119911.0
2018-02-13 12:20:00,44.0,44.03,43.98,44.02,112174.0,34.7992,34.8229,34.7834,34.815,112174.0
2018-02-13 12:30:00,44.02,44.05,44.0,44.05,92115.0,34.815,34.8388,34.7992,34.8388,92115.0
2018-02-13 12:40:00,44.05,44.07,44.03,44.05,94257.0,34.8388,34.8546,34.8229,34.8388,94257.0
2018-02-13 12:50:00,44.05,44.06,43.98,43.98,91427.0,34.8388,34.8467,34.7834,34.7834,91427.0
2018-02-13 13:00:00,43.98,44.04,43.95,44.02,215660.0,34.7834,34.8308,34.7597,34.815,215660.0
2018-02-13 13:10:00,44.02,44.18,44.01,44.16,176537.0,34.815,34.9416,34.8071,34.9258,176537.0
2018-02-13 13:20:00,44.17,44.28,44.16,44.2,202819.0,34.9337,35.0207,34.9258,34.9574,202819.0
2018-02-13 13:30:00,44.2,44.27,44.16,44.27,224494.0,34.9574,35.0127,34.9258,35.0127,224494.0
2018-02-13 13:40:00,44.26,44.3,44.24,44.27,328727.0,35.0048,35.0365,34.989,35.0127,328727.0
2018-02-13 13:50:00,44.27,44.29,44.23,44.26,183353.0,35.0127,35.0286,34.9811,35.0048,183353.0
2018-02-13 14:00:00,44.27,44.35,44.26,44.34,177332.0,35.0127,35.076,35.0048,35.0681,177332.0
2018-02-13 14:10:00,44.34,44.39,44.32,44.37,206051.0,35.0681,35.1077,35.0523,35.0918,206051.0
2018-02-13 14:20:00,44.37,44.4,44.35,44.39,201953.0,35.0918,35.1156,35.076,35.1077,201953.0
2018-02-13 14:30:00,44.38,44.41,44.31,44.32,209751.0,35.0997,35.1235,35.0444,35.0523,209751.0
2018-02-13 14:40:00,44.33,44.35,44.29,44.33,192486.0,35.0602,35.076,35.0286,35.0602,192486.0
2018-02-13 14:50:00,44.33,44.33,44.28,44.29,312749.0,35.0602,35.0602,35.0207,35.0286,312749.0
2018-02-13 15:00:00,44.29,44.3,44.23,44.23,227908.0,35.0286,35.0365,34.9811,34.9811,227908.0
2018-02-13 15:10:00,44.23,44.38,44.21,44.36,357797.0,34.9811,35.0997,34.9653,35.0839,357797.0
2018-02-13 15:20:00,44.36,44.36,44.31,44.32,225714.0,35.0839,35.0839,35.0444,35.0523,225714.0
2018-02-13 15:30:00,44.32,44.37,44.29,44.35,188629.0,35.0523,35.0918,35.0286,35.076,188629.0
2018-02-13 15:40:00,44.35,44.35,44.24,44.27,412447.0,35.076,35.076,34.989,35.0127,412447.0
2018-02-13 15:50:00,44.27,44.32,44.17,44.19,939128.0,35.0127,35.0523,34.9337,34.9495,939128.0
2018-02-14 09:30:00,44.02,44.13,43.67,43.76,695577.0,34.815,34.902,34.5382,34.6094,695577.0
2018-02-14 09:40:00,43.76,43.86,43.71,43.84,797428.0,34.6094,34.6885,34.5698,34.6727,797428.0
2018-02-14 09:50:00,43.84,43.87,43.63,43.7,395317.0,34.6727,34.6964,34.5066,34.5619,395317.0
2018-02-14 10:00:00,43.7,43.82,43.69,43.82,362362.0,34.5619,34.6568,34.554,34.6568,362362.0
2018-02-14 10:10:00,43.81,44.0,43.8,43.97,426805.0,34.6489,34.7992,34.641,34.7755,426805.0
2018-02-14 10:20:00,43.97,44.07,43.85,43.87,705268.0,34.7755,34.8546,34.6806,34.6964,705268.0
2018-02-14 10:30:00,43.88,43.96,43.81,43.95,252527.0,34.7043,34.7676,34.6489,34.7597,252527.0
2018-02-14 10:40:00,43.95,43.95,43.83,43.92,320135.0,34.7597,34.7597,34.6648,34.7359,320135.0
2018-02-14 10:50:00,43.91,44.01,43.88,43.96,267182.0,34.728,34.8071,34.7043,34.7676,267182.0
2018-02-14 11:00:00,43.97,44.02,43.84,43.9,302613.0,34.7755,34.815,34.6727,34.7201,302613.0
2018-02-14 11:10:00,43.9,44.02,43.89,44.0,245011.0,34.7201,34.815,34.7122,34.7992,245011.0
2018-02-14 11:20:00,44.01,44.07,43.97,43.99,422445.0,34.8071,34.8546,34.7755,34.7913,422445.0
2018-02-14 11:30:00,44.0,44.06,43.93,44.04,242963.0,34.7992,34.8467,34.7438,34.8308,242963.0
2018-02-14 11:40:00,44.05,44.13,44.0,44.02,339018.0,34.8388,34.902,34.7992,34.815,339018.0
2018-02-14 11:50:00,44.03,44.05,43.99,44.03,171221.0,34.8229,34.8388,34.7913,34.8229,171221.0
2018-02-14 12:00:00,44.02,44.13,44.02,44.05,240669.0,34.815,34.902,34.815,34.8388,240669.0
2018-02-14 12:10:00,44.05,44.06,43.89,43.95,178504.0,34.8388,34.8467,34.7122,34.7597,178504.0
2018-02-14 12:20:00,43.94,44.06,43.93,44.04,240182.0,34.7518,34.8467,34.7438,34.8308,240182.0
2018-02-14 12:30:00,44.03,44.05,44.0,44.02,157816.0,34.8229,34.8388,34.7992,34.815,157816.0
2018-02-14 12:40:00,44.01,44.04,43.94,43.96,271505.0,34.8071,34.8308,34.7518,34.7676,271505.0
2018-02-14 12:50:00,43.96,44.06,43.93,44.04,204708.0,34.7676,34.8467,34.7438,34.8308,204708.0
2018-02-14 13:00:00,44.04,44.15,44.03,44.08,359002.0,34.8308,34.9178,34.8229,34.8625,359002.0
2018-02-14 13:10:00,44.07,44.17,44.07,44.12,122534.0,34.8546,34.9337,34.8546,34.8941,122534.0
2018-02-14 13:20:00,44.13,44.19,44.05,44.05,111262.0,34.902,34.9495,34.8388,34.8388,111262.0
2018-02-14 13:30:00,44.06,44.14,44.06,44.1,125804.0,34.8467,34.9099,34.8467,34.8783,125804.0
2018-02-14 13:40:00,44.09,44.12,44.04,44.08,120152.0,34.8704,34.8941,34.8308,34.8625,120152.0
2018-02-14 13:50:00,44.08,44.1,44.02,44.1,134727.0,34.8625,34.8783,34.815,34.8783,134727.0
2018-02-14 14:00:00,44.09,44.11,44.03,44.09,158177.0,34.8704,34.8862,34.8229,34.8704,158177.0
2018-02-14 14:10:00,44.09,44.12,44.05,44.09,141144.0,34.8704,34.8941,34.8388,34.8704,141144.0
2018-02-14 14:20:00,44.1,44.1,43.99,44.04,221998.0,34.8783,34.8783,34.7913,34.8308,221998.0
2018-02-14 14:30:00,44.03,44.06,43.99,44.04,173799.0,34.8229,34.8467,34.7913,34.8308,173799.0
2018-02-14 14:40:00,44.05,44.06,44.01,44.06,111605.0,34.8388,34.8467,34.8071,34.8467,111605.0
2018-02-14 14:50:00,44.05,44.11,44.05,44.11,151980.0,34.8388,34.8862,34.8388,34.8862,151980.0
2018-02-14 15:00:00,44.11,44.17,44.1,44.12,188177.0,34.8862,34.9337,34.8783,34.8941,188177.0
2018-02-14 15:10:00,44.13,44.17,44.11,44.14,199885.0,34.902,34.9337,34.8862,34.9099,199885.0
2018-02-14 15:20:00,44.14,44.15,44.07,44.07,213323.0,34.9099,34.9178,34.8546,34.8546,213323.0
2018-02-14 15:30:00,44.07,44.16,44.06,44.16,437481.0,34.8546,34.9258,34.8467,34.9258,437481.0
2018-02-14 15:40:00,44.16,44.18,44.08,44.11,384218.0,34.9258,34.9416,34.8625,34.8862,384218.0
2018-02-14 15:50:00,44.11,44.15,44.09,44.12,619035.0,34.8862,34.9178,34.8704,34.8941,619035.0
2018-02-15 09:30:00,44.25,44.4,44.12,44.22,686619.0,34.9969,35.1156,34.8941,34.9732,686619.0
2018-02-15 09:40:00,44.23,44.25,44.17,44.24,226100.0,34.9811,34.9969,34.9337,34.989,226100.0
2018-02-15 09:50:00,44.24,44.24,44.16,44.19,240775.0,34.989,34.989,34.9258,34.9495,240775.0
2018-02-15 10:00:00,44.19,44.25,44.15,44.24,225267.0,34.9495,34.9969,34.9178,34.989,225267.0
2018-02-15 10:10:00,44.23,44.28,44.18,44.27,262805.0,34.9811,35.0207,34.9416,35.0127,262805.0
2018-02-15 10:20:00,44.27,44.37,44.26,44.3,231926.0,35.0127,35.0918,35.0048,35.0365,231926.0
2018-02-15 10:30:00,44.31,44.36,44.3,44.32,242655.0,35.0444,35.0839,35.0365,35.0523,242655.0
2018-02-15 10:40:00,44.32,44.35,44.27,44.3,256358.0,35.0523,35.076,35.0127,35.0365,256358.0
2018-02-15 10:50:00,44.29,44.43,44.29,44.39,332728.0,35.0286,35.1393,35.0286,35.1077,332728.0
2018-02-15 11:00:00,44.39,44.42,44.19,44.25,411298.0,35.1077,35.1314,34.9495,34.9969,411298.0
2018-02-15 11:10:00,44.25,44.35,44.24,44.31,225848.0,34.9969,35.076,34.989,35.0444,225848.0
2018-02-15 11:20:00,44.31,44.38,44.26,44.37,242702.0,35.0444,35.0997,35.0048,35.0918,242702.0
2018-02-15 11:30:00,44.37,44.45,44.36,44.45,121273.0,35.0918,35.1551,35.0839,35.1551,121273.0
2018-02-15 11:40:00,44.45,44.49,44.42,44.45,148991.0,35.1551,35.1867,35.1314,35.1551,148991.0
2018-02-15 11:50:00,44.45,44.56,44.44,44.49,158731.0,35.1551,35.2421,35.1472,35.1867,158731.0
2018-02-15 12:00:00,44.5,44.53,44.46,44.49,130174.0,35.1947,35.2184,35.163,35.1867,130174.0
2018-02-15 12:10:00,44.49,44.59,44.49,44.56,124100.0,35.1867,35.2658,35.1867,35.2421,124100.0
2018-02-15 12:20:00,44.56,44.56,44.51,44.52,107233.0,35.2421,35.2421,35.2026,35.2105,107233.0
2018-02-15 12:30:00,44.53,44.6,44.52,44.59,194946.0,35.2184,35.2737,35.2105,35.2658,194946.0
2018-02-15 12:40:00,44.6,44.62,44.57,44.59,102231.0,35.2737,35.2896,35.25,35.2658,102231.0
2018-02-15 12:50:00,44.59,44.62,44.53,44.55,195798.0,35.2658,35.2896,35.2184,35.2342,195798.0
2018-02-15 13:00:00,44.55,44.63,44.54,44.63,284085.0,35.2342,35.2975,35.2263,35.2975,284085.0
2018-02-15 13:10:00,44.63,44.68,44.6,44.61,241843.0,35.2975,35.337,35.2737,35.2817,241843.0
2018-02-15 13:20:00,44.61,44.66,44.6,44.62,252821.0,35.2817,35.3212,35.2737,35.2896,252821.0
2018-02-15 13:30:00,44.61,44.62,44.54,44.57,167188.0,35.2817,35.2896,35.2263,35.25,167188.0
2018-02-15 13:40:00,44.58,44.72,44.57,44.71,166951.0,35.2579,35.3686,35.25,35.3607,166951.0
2018-02-15 13:50:00,44.7,44.72,44.66,44.66,117967.0,35.3528,35.3686,35.3212,35.3212,117967.0
2018-02-15 14:00:00,44.67,44.73,44.66,44.71,115620.0,35.3291,35.3766,35.3212,35.3607,115620.0
2018-02-15 14:10:00,44.71,44.71,44.67,44.68,147351.0,35.3607,35.3607,35.3291,35.337,147351.0
2018-02-15 14:20:00,44.68,44.69,44.62,44.66,188812.0,35.337,35.3449,35.2896,35.3212,188812.0
2018-02-15 14:30:00,44.66,44.67,44.59,44.61,304260.0,35.3212,35.3291,35.2658,35.2817,304260.0
2018-02-15 14:40:00,44.6,44.62,44.57,44.59,228234.0,35.2737,35.2896,35.25,35.2658,228234.0
2018-02-15 14:50:00,44.6,44.61,44.54,44.54,406582.0,35.2737,35.2817,35.2263,35.2263,406582.0
2018-02-15 15:00:00,44.55,44.66,44.54,44.65,334465.0,35.2342,35.3212,35.2263,35.3133,334465.0
2018-02-15 15:10:00,44.65,44.65,44.6,44.63,230608.0,35.3133,35.3133,35.2737,35.2975,230608.0
2018-02-15 15:20:00,44.64,44.65,44.62,44.64,272408.0,35.3054,35.3133,35.2896,35.3054,272408.0
2018-02-15 15:30:00,44.65,44.65,44.55,44.6,514700.0,35.3133,35.3133,35.2342,35.2737,514700.0
2018-02-15 15:40:00,44.6,44.69,44.59,44.68,529179.0,35.2737,35.3449,35.2658,35.337,529179.0
2018-02-15 15:50:00,44.67,44.83,44.67,44.83,1433742.0,35.3291,35.4556,35.3291,35.4556,1433742.0
2018-02-16 09:30:00,45.57,45.65,45.07,45.09,2021139.0,36.0409,36.1042,35.6455,35.6613,2021139.0
2018-02-16 09:40:00,45.08,45.16,44.91,44.94,1057487.0,35.6534,35.7166,35.5189,35.5426,1057487.0
2018-02-16 09:50:00,44.95,44.97,44.72,44.95,826362.0,35.5506,35.5664,35.3686,35.5506,826362.0
2018-02-16 10:00:00,44.95,45.09,44.82,44.83,591686.0,35.5506,35.6613,35.4477,35.4556,591686.0
2018-02-16 10:10:00,44.82,45.06,44.81,45.02,370785.0,35.4477,35.6376,35.4398,35.6059,370785.0
2018-02-16 10:20:00,45.03,45.08,44.95,45.08,334630.0,35.6138,35.6534,35.5506,35.6534,334630.0
2018-02-16 10:30:00,45.08,45.14,45.04,45.08,425450.0,35.6534,35.7008,35.6217,35.6534,425450.0
2018-02-16 10:40:00,45.08,45.11,45.02,45.1,287094.0,35.6534,35.6771,35.6059,35.6692,287094.0
2018-02-16 10:50:00,45.11,45.11,45.02,45.03,202550.0,35.6771,35.6771,35.6059,35.6138,202550.0
2018-02-16 11:00:00,45.03,45.12,45.02,45.12,269125.0,35.6138,35.685,35.6059,35.685,269125.0
2018-02-16 11:10:00,45.11,45.17,45.06,45.14,259911.0,35.6771,35.7246,35.6376,35.7008,259911.0
2018-02-16 11:20:00,45.15,45.19,45.06,45.11,269665.0,35.7087,35.7404,35.6376,35.6771,269665.0
2018-02-16 11:30:00,45.11,45.2,45.11,45.19,207297.0,35.6771,35.7483,35.6771,35.7404,207297.0
2018-02-16 11:40:00,45.2,45.2,45.07,45.14,196209.0,35.7483,35.7483,35.6455,35.7008,196209.0
2018-02-16 11:50:00,45.15,45.19,45.12,45.14,150979.0,35.7087,35.7404,35.685,35.7008,150979.0
2018-02-16 12:00:00,45.15,45.22,45.14,45.22,152444.0,35.7087,35.7641,35.7008,35.7641,152444.0
2018-02-16 12:10:00,45.22,45.31,45.21,45.29,223009.0,35.7641,35.8353,35.7562,35.8195,223009.0
2018-02-16 12:20:00,45.29,45.31,45.26,45.29,244556.0,35.8195,35.8353,35.7957,35.8195,244556.0
2018-02-16 12:30:00,45.3,45.45,45.29,45.35,296748.0,35.8274,35.946,35.8195,35.8669,296748.0
2018-02-16 12:40:00,45.34,45.44,45.34,45.4,306618.0,35.859,35.9381,35.859,35.9065,306618.0
2018-02-16 12:50:00,45.4,45.4,45.32,45.39,307282.0,35.9065,35.9065,35.8432,35.8985,307282.0
2018-02-16 13:00:00,45.39,45.43,45.35,45.38,199182.0,35.8985,35.9302,35.8669,35.8906,199182.0
2018-02-16 13:10:00,45.39,45.4,45.32,45.33,212086.0,35.8985,35.9065,35.8432,35.8511,212086.0
2018-02-16 13:20:00,45.33,45.39,45.3,45.32,207357.0,35.8511,35.8985,35.8274,35.8432,207357.0
2018-02-16 13:30:00,45.33,45.33,45.2,45.25,367746.0,35.8511,35.8511,35.7483,35.7878,367746.0
2018-02-16 13:40:00,45.25,45.36,45.25,45.32,195406.0,35.7878,35.8748,35.7878,35.8432,195406.0
2018-02-16 13:50:00,45.32,45.34,45.29,45.3,137133.0,35.8432,35.859,35.8195,35.8274,137133.0
2018-02-16 14:00:00,45.3,45.35,45.22,45.23,176954.0,35.8274,35.8669,35.7641,35.772,176954.0
2018-02-16 14:10:00,45.23,45.25,45.02,45.07,272106.0,35.772,35.7878,35.6059,35.6455,272106.0
2018-02-16 14:20:00,45.07,45.09,45.0,45.08,248228.0,35.6455,35.6613,35.5901,35.6534,248228.0
2018-02-16 14:30:00,45.08,45.13,45.02,45.1,182184.0,35.6534,35.6929,35.6059,35.6692,182184.0
2018-02-16 14:40:00,45.09,45.13,45.05,45.12,208814.0,35.6613,35.6929,35.6296,35.685,208814.0
2018-02-16 14:50:00,45.12,45.12,45.03,45.11,230406.0,35.685,35.685,35.6138,35.6771,230406.0
2018-02-16 15:00:00,45.11,45.15,45.05,45.15,241684.0,35.6771,35.7087,35.6296,35.7087,241684.0
2018-02-16 15:10:00,45.15,45.17,45.05,45.07,270527.0,35.7087,35.7246,35.6296,35.6455,270527.0
2018-02-16 15:20:00,45.07,45.11,45.04,45.1,246495.0,35.6455,35.6771,35.6217,35.6692,246495.0
2018-02-16 15:30:00,45.11,45.11,45.01,45.05,274899.0,35.6771,35.6771,35.598,35.6296,274899.0
2018-02-16 15:40:00,45.05,45.18,45.02,45.13,443688.0,35.6296,35.7325,35.6059,35.6929,443688.0
2018-02-16 15:50:00,45.14,45.15,44.96,44.97,1176701.0,35.7008,35.7087,35.5585,35.5664,1176701.0
2018-02-20 09:30:00,44.8,44.82,44.56,44.71,703723.0,35.4319,35.4477,35.2421,35.3607,703723.0
2018-02-20 09:40:00,44.72,44.83,44.61,44.73,417250.0,35.3686,35.4556,35.2817,35.3766,417250.0
2018-02-20 09:50:00,44.73,44.77,44.44,44.46,436574.0,35.3766,35.4082,35.1472,35.163,436574.0
2018-02-20 10:00:00,44.46,44.54,44.42,44.43,391589.0,35.163,35.2263,35.1314,35.1393,391589.0
2018-02-20 10:10:00,44.43,44.44,44.31,44.38,302323.0,35.1393,35.1472,35.0444,35.0997,302323.0
2018-02-20 10:20:00,44.38,44.43,44.35,44.35,521449.0,35.0997,35.1393,35.076,35.076,521449.0
2018-02-20 10:30:00,44.35,44.37,44.27,44.31,332089.0,35.076,35.0918,35.0127,35.0444,332089.0
2018-02-20 10:40:00,44.3,44.4,44.29,44.4,367049.0,35.0365,35.1156,35.0286,35.1156,367049.0
2018-02-20 10:50:00,44.4,44.41,44.31,44.32,235091.0,35.1156,35.1235,35.0444,35.0523,235091.0
2018-02-20 11:00:00,44.32,44.32,44.24,44.26,329546.0,35.0523,35.0523,34.989,35.0048,329546.0
2018-02-20 11:10:00,44.26,44.27,44.18,44.2,220616.0,35.0048,35.0127,34.9416,34.9574,220616.0
2018-02-20 11:20:00,44.2,44.34,44.18,44.34,348550.0,34.9574,35.0681,34.9416,35.0681,348550.0
2018-02-20 11:30:00,44.34,44.38,44.3,44.32,477362.0,35.0681,35.0997,35.0365,35.0523,477362.0
2018-02-20 11:40:00,44.31,44.46,44.28,44.43,256707.0,35.0444,35.163,35.0207,35.1393,256707.0
2018-02-20 11:50:00,44.44,44.47,44.4,44.45,285378.0,35.1472,35.1709,35.1156,35.1551,285378.0
2018-02-20 12:00:00,44.45,44.51,44.43,44.48,220385.0,35.1551,35.2026,35.1393,35.1788,220385.0
2018-02-20 12:10:00,44.48,44.52,44.47,44.49,345153.0,35.1788,35.2105,35.1709,35.1867,345153.0
2018-02-20 12:20:00,44.48,44.54,44.47,44.52,202604.0,35.1788,35.2263,35.1709,35.2105,202604.0
2018-02-20 12:30:00,44.52,44.52,44.46,44.46,242286.0,35.2105,35.2105,35.163,35.163,242286.0
2018-02-20 12:40:00,44.47,44.47,44.39,44.39,187102.0,35.1709,35.1709,35.1077,35.1077,187102.0
2018-02-20 12:50:00,44.39,44.43,44.33,44.39,159629.0,35.1077,35.1393,35.0602,35.1077,159629.0
2018-02-20 13:00:00,44.38,44.41,44.31,44.32,138182.0,35.0997,35.1235,35.0444,35.0523,138182.0
2018-02-20 13:10:00,44.32,44.33,44.29,44.3,190969.0,35.0523,35.0602,35.0286,35.0365,190969.0
2018-02-20 13:20:00,44.3,44.32,44.25,44.27,132926.0,35.0365,35.0523,34.9969,35.0127,132926.0
2018-02-20 13:30:00,44.27,44.34,44.27,44.34,137588.0,35.0127,35.0681,35.0127,35.0681,137588.0
2018-02-20 13:40:00,44.34,44.35,44.26,44.27,127973.0,35.0681,35.076,35.0048,35.0127,127973.0
2018-02-20 13:50:00,44.27,44.28,44.2,44.22,146910.0,35.0127,35.0207,34.9574,34.9732,146910.0
2018-02-20 14:00:00,44.22,44.24,44.18,44.2,153608.0,34.9732,34.989,34.9416,34.9574,153608.0
2018-02-20 14:10:00,44.21,44.22,44.17,44.18,132309.0,34.9653,34.9732,34.9337,34.9416,132309.0
2018-02-20 14:20:00,44.19,44.27,44.17,44.23,161684.0,34.9495,35.0127,34.9337,34.9811,161684.0
2018-02-20 14:30:00,44.23,44.29,44.23,44.28,85645.0,34.9811,35.0286,34.9811,35.0207,85645.0
2018-02-20 14:40:00,44.28,44.3,44.23,44.24,144580.0,35.0207,35.0365,34.9811,34.989,144580.0
2018-02-20 14:50:00,44.23,44.25,44.18,44.2,176788.0,34.9811,34.9969,34.9416,34.9574,176788.0
2018-02-20 15:00:00,44.2,44.23,44.12,44.13,176828.0,34.9574,34.9811,34.8941,34.902,176828.0
2018-02-20 15:10:00,44.13,44.15,44.03,44.05,292821.0,34.902,34.9178,34.8229,34.8388,292821.0
2018-02-20 15:20:00,44.04,44.05,44.0,44.04,254509.0,34.8308,34.8388,34.7992,34.8308,254509.0
2018-02-20 15:30:00,44.04,44.07,44.03,44.03,304875.0,34.8308,34.8546,34.8229,34.8229,304875.0
2018-02-20 15:40:00,44.03,44.04,43.95,44.03,654589.0,34.8229,34.8308,34.7597,34.8229,654589.0
2018-02-20 15:50:00,44.03,44.06,43.94,43.95,1264030.0,34.8229,34.8467,34.7518,34.7597,1264030.0
2018-02-21 09:30:00,44.11,44.25,43.83,44.25,645747.0,34.8862,34.9969,34.6648,34.9969,645747.0
2018-02-21 09:40:00,44.24,44.26,44.1,44.16,356611.0,34.989,35.0048,34.8783,34.9258,356611.0
2018-02-21 09:50:00,44.16,44.17,44.07,44.09,211068.0,34.9258,34.9337,34.8546,34.8704,211068.0
2018-02-21 10:00:00,44.09,44.1,43.94,43.98,282539.0,34.8704,34.8783,34.7518,34.7834,282539.0
2018-02-21 10:10:00,43.98,44.09,43.95,44.06,252560.0,34.7834,34.8704,34.7597,34.8467,252560.0
2018-02-21 10:20:00,44.06,44.07,44.01,44.03,122902.0,34.8467,34.8546,34.8071,34.8229,122902.0
2018-02-21 10:30:00,44.02,44.03,43.94,43.95,224838.0,34.815,34.8229,34.7518,34.7597,224838.0
2018-02-21 10:40:00,43.95,44.0,43.92,43.92,143286.0,34.7597,34.7992,34.7359,34.7359,143286.0
2018-02-21 10:50:00,43.93,43.93,43.83,43.88,281774.0,34.7438,34.7438,34.6648,34.7043,281774.0
2018-02-21 11:00:00,43.89,43.89,43.78,43.79,297414.0,34.7122,34.7122,34.6252,34.6331,297414.0
2018-02-21 11:10:00,43.78,43.79,43.71,43.75,456179.0,34.6252,34.6331,34.5698,34.6015,456179.0
2018-02-21 11:20:00,43.75,43.83,43.74,43.83,339310.0,34.6015,34.6648,34.5936,34.6648,339310.0
2018-02-21 11:30:00,43.83,43.92,43.82,43.89,220880.0,34.6648,34.7359,34.6568,34.7122,220880.0
2018-02-21 11:40:00,43.89,43.89,43.83,43.87,141079.0,34.7122,34.7122,34.6648,34.6964,141079.0
2018-02-21 11:50:00,43.86,43.92,43.85,43.88,283754.0,34.6885,34.7359,34.6806,34.7043,283754.0
2018-02-21 12:00:00,43.88,43.91,43.85,43.85,176334.0,34.7043,34.728,34.6806,34.6806,176334.0
2018-02-21 12:10:00,43.86,43.86,43.81,43.86,184303.0,34.6885,34.6885,34.6489,34.6885,184303.0
2018-02-21 12:20:00,43.85,43.86,43.81,43.83,93513.0,34.6806,34.6885,34.6489,34.6648,93513.0
2018-02-21 12:30:00,43.84,43.88,43.82,43.88,127694.0,34.6727,34.7043,34.6568,34.7043,127694.0
2018-02-21 12:40:00,43.88,43.89,43.83,43.85,114577.0,34.7043,34.7122,34.6648,34.6806,114577.0
2018-02-21 12:50:00,43.84,43.87,43.82,43.85,207003.0,34.6727,34.6964,34.6568,34.6806,207003.0
2018-02-21 13:00:00,43.84,43.88,43.82,43.87,160501.0,34.6727,34.7043,34.6568,34.6964,160501.0
2018-02-21 13:10:00,43.88,43.89,43.87,43.88,105890.0,34.7043,34.7122,34.6964,34.7043,105890.0
2018-02-21 13:20:00,43.88,43.89,43.84,43.84,132106.0,34.7043,34.7122,34.6727,34.6727,132106.0
2018-02-21 13:30:00,43.84,43.86,43.81,43.83,148473.0,34.6727,34.6885,34.6489,34.6648,148473.0
2018-02-21 13:40:00,43.83,43.88,43.79,43.88,98144.0,34.6648,34.7043,34.6331,34.7043,98144.0
2018-02-21 13:50:00,43.88,43.89,43.81,43.83,160774.0,34.7043,34.7122,34.6489,34.6648,160774.0
2018-02-21 14:00:00,43.82,44.06,43.79,44.04,380314.0,34.6568,34.8467,34.6331,34.8308,380314.0
2018-02-21 14:10:00,44.03,44.1,44.02,44.09,154225.0,34.8229,34.8783,34.815,34.8704,154225.0
2018-02-21 14:20:00,44.09,44.12,44.01,44.02,167094.0,34.8704,34.8941,34.8071,34.815,167094.0
2018-02-21 14:30:00,44.02,44.07,43.97,44.02,189992.0,34.815,34.8546,34.7755,34.815,189992.0
2018-02-21 14:40:00,44.03,44.05,43.92,43.93,172738.0,34.8229,34.8388,34.7359,34.7438,172738.0
2018-02-21 14:50:00,43.92,43.99,43.86,43.92,192092.0,34.7359,34.7913,34.6885,34.7359,192092.0
2018-02-21 15:00:00,43.93,43.93,43.64,43.67,330758.0,34.7438,34.7438,34.5145,34.5382,330758.0
2018-02-21 15:10:00,43.66,43.75,43.57,43.69,356689.0,34.5303,34.6015,34.4591,34.554,356689.0
2018-02-21 15:20:00,43.7,43.76,43.63,43.69,427006.0,34.5619,34.6094,34.5066,34.554,427006.0
2018-02-21 15:30:00,43.68,43.71,43.46,43.47,601052.0,34.5461,34.5698,34.3721,34.38,601052.0
2018-02-21 15:40:00,43.47,43.63,43.46,43.52,596834.0,34.38,34.5066,34.3721,34.4196,596834.0
2018-02-21 15:50:00,43.51,43.54,43.33,43.34,1146341.0,34.4117,34.4354,34.2693,34.2772,1146341.0
2018-02-22 09:30:00,43.43,43.57,43.22,43.48,741177.0,34.3484,34.4591,34.1823,34.3879,741177.0
2018-02-22 09:40:00,43.48,43.49,43.3,43.37,525719.0,34.3879,34.3959,34.2456,34.3009,525719.0
2018-02-22 09:50:00,43.37,43.42,43.31,43.39,530880.0,34.3009,34.3405,34.2535,34.3168,530880.0
2018-02-22 10:00:00,43.38,43.46,43.37,43.44,534758.0,34.3089,34.3721,34.3009,34.3563,534758.0
2018-02-22 10:10:00,43.44,43.65,43.43,43.62,464040.0,34.3563,34.5224,34.3484,34.4987,464040.0
2018-02-22 10:20:00,43.62,43.74,43.58,43.66,270041.0,34.4987,34.5936,34.467,34.5303,270041.0
2018-02-22 10:30:00,43.66,43.72,43.62,43.68,239755.0,34.5303,34.5778,34.4987,34.5461,239755.0
2018-02-22 10:40:00,43.69,43.69,43.59,43.66,201041.0,34.554,34.554,34.4749,34.5303,201041.0
2018-02-22 10:50:00,43.66,43.74,43.66,43.72,173016.0,34.5303,34.5936,34.5303,34.5778,173016.0
2018-02-22 11:00:00,43.72,43.75,43.66,43.71,228735.0,34.5778,34.6015,34.5303,34.5698,228735.0
2018-02-22 11:10:00,43.7,43.78,43.69,43.75,159805.0,34.5619,34.6252,34.554,34.6015,159805.0
2018-02-22 11:20:00,43.75,43.82,43.74,43.74,306845.0,34.6015,34.6568,34.5936,34.5936,306845.0
2018-02-22 11:30:00,43.73,43.73,43.65,43.67,124845.0,34.5857,34.5857,34.5224,34.5382,124845.0
2018-02-22 11:40:00,43.66,43.68,43.64,43.68,178723.0,34.5303,34.5461,34.5145,34.5461,178723.0
2018-02-22 11:50:00,43.67,43.75,43.66,43.75,184562.0,34.5382,34.6015,34.5303,34.6015,184562.0
2018-02-22 12:00:00,43.75,43.79,43.73,43.79,195163.0,34.6015,34.6331,34.5857,34.6331,195163.0
2018-02-22 12:10:00,43.79,43.82,43.77,43.8,169379.0,34.6331,34.6568,34.6173,34.641,169379.0
2018-02-22 12:20:00,43.8,43.81,43.71,43.72,141588.0,34.641,34.6489,34.5698,34.5778,141588.0
2018-02-22 12:30:00,43.73,43.78,43.72,43.78,143848.0,34.5857,34.6252,34.5778,34.6252,143848.0
2018-02-22 12:40:00,43.77,43.78,43.69,43.7,179696.0,34.6173,34.6252,34.554,34.5619,179696.0
2018-02-22 12:50:00,43.69,43.77,43.65,43.71,136733.0,34.554,34.6173,34.5224,34.5698,136733.0
2018-02-22 13:00:00,43.71,43.75,43.69,43.72,116229.0,34.5698,34.6015,34.554,34.5778,116229.0
2018-02-22 13:10:00,43.72,43.73,43.6,43.6,130138.0,34.5778,34.5857,34.4829,34.4829,130138.0
2018-02-22 13:20:00,43.6,43.68,43.57,43.66,126045.0,34.4829,34.5461,34.4591,34.5303,126045.0
2018-02-22 13:30:00,43.66,43.66,43.6,43.62,97444.0,34.5303,34.5303,34.4829,34.4987,97444.0
2018-02-22 13:40:00,43.61,43.62,43.54,43.55,116355.0,34.4908,34.4987,34.4354,34.4433,116355.0
2018-02-22 13:50:00,43.55,43.64,43.54,43.62,156012.0,34.4433,34.5145,34.4354,34.4987,156012.0
2018-02-22 14:00:00,43.61,43.7,43.6,43.65,173846.0,34.4908,34.5619,34.4829,34.5224,173846.0
2018-02-22 14:10:00,43.65,43.67,43.62,43.66,119780.0,34.5224,34.5382,34.4987,34.5303,119780.0
2018-02-22 14:20:00,43.66,43.75,43.63,43.75,123788.0,34.5303,34.6015,34.5066,34.6015,123788.0
2018-02-22 14:30:00,43.74,43.77,43.71,43.72,168972.0,34.5936,34.6173,34.5698,34.5778,168972.0
2018-02-22 14:40:00,43.72,43.73,43.62,43.65,105821.0,34.5778,34.5857,34.4987,34.5224,105821.0
2018-02-22 14:50:00,43.65,43.65,43.53,43.54,177606.0,34.5224,34.5224,34.4275,34.4354,177606.0
2018-02-22 15:00:00,43.54,43.56,43.49,43.52,216979.0,34.4354,34.4512,34.3959,34.4196,216979.0
2018-02-22 15:10:00,43.52,43.59,43.51,43.58,160210.0,34.4196,34.4749,34.4117,34.467,160210.0
2018-02-22 15:20:00,43.59,43.63,43.56,43.6,395626.0,34.4749,34.5066,34.4512,34.4829,395626.0
2018-02-22 15:30:00,43.59,43.64,43.54,43.55,432858.0,34.4749,34.5145,34.4354,34.4433,432858.0
2018-02-22 15:40:00,43.56,43.62,43.46,43.48,493957.0,34.4512,34.4987,34.3721,34.3879,493957.0
2018-02-22 15:50:00,43.48,43.61,43.46,43.52,895005.0,34.3879,34.4908,34.3721,34.4196,895005.0
2018-02-23 09:30:00,43.58,43.69,43.42,43.53,446767.0,34.467,34.554,34.3405,34.4275,446767.0
2018-02-23 09:40:00,43.52,43.64,43.51,43.62,155029.0,34.4196,34.5145,34.4117,34.4987,155029.0
2018-02-23 09:50:00,43.61,43.7,43.58,43.69,152732.0,34.4908,34.5619,34.467,34.554,152732.0
2018-02-23 10:00:00,43.69,43.77,43.65,43.7,137751.0,34.554,34.6173,34.5224,34.5619,137751.0
2018-02-23 10:10:00,43.7,43.77,43.68,43.73,178292.0,34.5619,34.6173,34.5461,34.5857,178292.0
2018-02-23 10:20:00,43.72,43.76,43.7,43.7,133685.0,34.5778,34.6094,34.5619,34.5619,133685.0
2018-02-23 10:30:00,43.7,43.75,43.68,43.71,152997.0,34.5619,34.6015,34.5461,34.5698,152997.0
2018-02-23 10:40:00,43.72,43.78,43.72,43.75,168731.0,34.5778,34.6252,34.5778,34.6015,168731.0
2018-02-23 10:50:00,43.75,43.82,43.74,43.81,102053.0,34.6015,34.6568,34.5936,34.6489,102053.0
2018-02-23 11:00:00,43.82,43.93,43.81,43.83,227683.0,34.6568,34.7438,34.6489,34.6648,227683.0
2018-02-23 11:10:00,43.82,43.83,43.77,43.8,93474.0,34.6568,34.6648,34.6173,34.641,93474.0
2018-02-23 11:20:00,43.79,43.86,43.79,43.82,97898.0,34.6331,34.6885,34.6331,34.6568,97898.0
2018-02-23 11:30:00,43.81,43.93,43.8,43.92,123870.0,34.6489,34.7438,34.641,34.7359,123870.0
2018-02-23 11:40:00,43.92,43.92,43.88,43.91,135633.0,34.7359,34.7359,34.7043,34.728,135633.0
2018-02-23 11:50:00,43.91,44.0,43.91,43.98,101932.0,34.728,34.7992,34.728,34.7834,101932.0
2018-02-23 12:00:00,43.98,44.0,43.92,43.93,107781.0,34.7834,34.7992,34.7359,34.7438,107781.0
2018-02-23 12:10:00,43.92,44.0,43.92,44.0,101972.0,34.7359,34.7992,34.7359,34.7992,101972.0
2018-02-23 12:20:00,44.0,44.03,43.9,43.91,155074.0,34.7992,34.8229,34.7201,34.728,155074.0
2018-02-23 12:30:00,43.9,43.91,43.86,43.87,94354.0,34.7201,34.728,34.6885,34.6964,94354.0
2018-02-23 12:40:00,43.87,43.87,43.8,43.82,106034.0,34.6964,34.6964,34.641,34.6568,106034.0
2018-02-23 12:50:00,43.83,43.83,43.78,43.8,70995.0,34.6648,34.6648,34.6252,34.641,70995.0
2018-02-23 13:00:00,43.81,43.81,43.75,43.76,79464.0,34.6489,34.6489,34.6015,34.6094,79464.0
2018-02-23 13:10:00,43.77,43.8,43.76,43.79,81477.0,34.6173,34.641,34.6094,34.6331,81477.0
2018-02-23 13:20:00,43.8,43.82,43.76,43.78,167026.0,34.641,34.6568,34.6094,34.6252,167026.0
2018-02-23 13:30:00,43.79,43.84,43.78,43.83,79502.0,34.6331,34.6727,34.6252,34.6648,79502.0
2018-02-23 13:40:00,43.83,43.86,43.82,43.84,55412.0,34.6648,34.6885,34.6568,34.6727,55412.0
2018-02-23 13:50:00,43.84,43.85,43.81,43.84,69837.0,34.6727,34.6806,34.6489,34.6727,69837.0
2018-02-23 14:00:00,43.84,43.85,43.79,43.8,55596.0,34.6727,34.6806,34.6331,34.641,55596.0
2018-02-23 14:10:00,43.81,43.84,43.8,43.83,96725.0,34.6489,34.6727,34.641,34.6648,96725.0
2018-02-23 14:20:00,43.83,43.88,43.83,43.87,104172.0,34.6648,34.7043,34.6648,34.6964,104172.0
2018-02-23 14:30:00,43.87,43.89,43.82,43.83,123939.0,34.6964,34.7122,34.6568,34.6648,123939.0
2018-02-23 14:40:00,43.83,43.89,43.83,43.88,78056.0,34.6648,34.7122,34.6648,34.7043,78056.0
2018-02-23 14:50:00,43.89,43.95,43.88,43.93,153635.0,34.7122,34.7597,34.7043,34.7438,153635.0
2018-02-23 15:00:00,43.93,44.02,43.93,44.0,151639.0,34.7438,34.815,34.7438,34.7992,151639.0
2018-02-23 15:10:00,44.01,44.01,43.95,43.96,192557.0,34.8071,34.8071,34.7597,34.7676,192557.0
2018-02-23 15:20:00,43.97,44.04,43.96,44.02,149576.0,34.7755,34.8308,34.7676,34.815,149576.0
2018-02-23 15:30:00,44.02,44.04,43.97,43.98,170023.0,34.815,34.8308,34.7755,34.7834,170023.0
2018-02-23 15:40:00,43.98,44.02,43.97,43.99,299901.0,34.7834,34.815,34.7755,34.7913,299901.0
2018-02-23 15:50:00,44.0,44.06,43.96,44.05,610904.0,34.7992,34.8467,34.7676,34.8388,610904.0
2018-02-26 09:30:00,44.23,44.39,43.93,44.15,769437.0,34.9811,35.1077,34.7438,34.9178,769437.0
2018-02-26 09:40:00,44.16,44.22,44.13,44.14,155680.0,34.9258,34.9732,34.902,34.9099,155680.0
2018-02-26 09:50:00,44.15,44.18,44.11,44.11,192272.0,34.9178,34.9416,34.8862,34.8862,192272.0
2018-02-26 10:00:00,44.12,44.16,44.06,44.09,260222.0,34.8941,34.9258,34.8467,34.8704,260222.0
2018-02-26 10:10:00,44.09,44.13,44.01,44.02,240548.0,34.8704,34.902,34.8071,34.815,240548.0
2018-02-26 10:20:00,44.02,44.04,43.89,43.92,283076.0,34.815,34.8308,34.7122,34.7359,283076.0
2018-02-26 10:30:00,43.92,44.0,43.81,44.0,205853.0,34.7359,34.7992,34.6489,34.7992,205853.0
2018-02-26 10:40:00,44.01,44.03,43.84,43.84,163456.0,34.8071,34.8229,34.6727,34.6727,163456.0
2018-02-26 10:50:00,43.84,43.91,43.83,43.89,182954.0,34.6727,34.728,34.6648,34.7122,182954.0
2018-02-26 11:00:00,43.9,44.03,43.88,44.01,222907.0,34.7201,34.8229,34.7043,34.8071,222907.0
2018-02-26 11:10:00,44.0,44.03,43.92,43.97,174289.0,34.7992,34.8229,34.7359,34.7755,174289.0
2018-02-26 11:20:00,43.97,44.0,43.92,43.97,145621.0,34.7755,34.7992,34.7359,34.7755,145621.0
2018-02-26 11:30:00,43.96,43.96,43.87,43.87,197631.0,34.7676,34.7676,34.6964,34.6964,197631.0
2018-02-26 11:40:00,43.88,43.9,43.83,43.83,164807.0,34.7043,34.7201,34.6648,34.6648,164807.0
2018-02-26 11:50:00,43.83,43.9,43.83,43.9,125450.0,34.6648,34.7201,34.6648,34.7201,125450.0
2018-02-26 12:00:00,43.89,43.92,43.83,43.84,280220.0,34.7122,34.7359,34.6648,34.6727,280220.0
2018-02-26 12:10:00,43.85,43.92,43.84,43.91,169045.0,34.6806,34.7359,34.6727,34.728,169045.0
2018-02-26 12:20:00,43.92,43.99,43.91,43.97,102037.0,34.7359,34.7913,34.728,34.7755,102037.0
2018-02-26 12:30:00,43.97,43.97,43.91,43.91,111056.0,34.7755,34.7755,34.728,34.728,111056.0
2018-02-26 12:40:00,43.92,43.92,43.87,43.92,181602.0,34.7359,34.7359,34.6964,34.7359,181602.0
2018-02-26 12:50:00,43.92,43.94,43.89,43.93,132903.0,34.7359,34.7518,34.7122,34.7438,132903.0
2018-02-26 13:00:00,43.93,43.96,43.92,43.95,126451.0,34.7438,34.7676,34.7359,34.7597,126451.0
2018-02-26 13:10:00,43.94,43.95,43.92,43.95,146968.0,34.7518,34.7597,34.7359,34.7597,146968.0
2018-02-26 13:20:00,43.94,44.0,43.94,43.98,139146.0,34.7518,34.7992,34.7518,34.7834,139146.0
2018-02-26 13:30:00,43.98,43.99,43.9,43.95,250817.0,34.7834,34.7913,34.7201,34.7597,250817.0
2018-02-26 13:40:00,43.95,43.96,43.92,43.93,113382.0,34.7597,34.7676,34.7359,34.7438,113382.0
2018-02-26 13:50:00,43.94,43.96,43.92,43.93,124261.0,34.7518,34.7676,34.7359,34.7438,124261.0
2018-02-26 14:00:00,43.93,43.99,43.93,43.96,152751.0,34.7438,34.7913,34.7438,34.7676,152751.0
2018-02-26 14:10:00,43.96,43.96,43.89,43.9,243397.0,34.7676,34.7676,34.7122,34.7201,243397.0
2018-02-26 14:20:00,43.9,43.94,43.87,43.9,227891.0,34.7201,34.7518,34.6964,34.7201,227891.0
2018-02-26 14:30:00,43.9,43.94,43.87,43.9,191281.0,34.7201,34.7518,34.6964,34.7201,191281.0
2018-02-26 14:40:00,43.9,43.93,43.87,43.88,208404.0,34.7201,34.7438,34.6964,34.7043,208404.0
2018-02-26 14:50:00,43.87,43.95,43.86,43.94,221987.0,34.6964,34.7597,34.6885,34.7518,221987.0
2018-02-26 15:00:00,43.93,43.99,43.91,43.97,277760.0,34.7438,34.7913,34.728,34.7755,277760.0
2018-02-26 15:10:00,43.98,43.98,43.92,43.97,284762.0,34.7834,34.7834,34.7359,34.7755,284762.0
2018-02-26 15:20:00,43.97,44.06,43.96,44.01,373552.0,34.7755,34.8467,34.7676,34.8071,373552.0
2018-02-26 15:30:00,44.01,44.02,43.96,43.98,479046.0,34.8071,34.815,34.7676,34.7834,479046.0
2018-02-26 15:40:00,43.99,44.0,43.92,43.94,590901.0,34.7913,34.7992,34.7359,34.7518,590901.0
2018-02-26 15:50:00,43.95,44.03,43.89,44.02,912913.0,34.7597,34.8229,34.7122,34.815,912913.0
2018-02-27 09:30:00,44.15,44.27,43.98,44.04,530065.0,34.9178,35.0127,34.7834,34.8308,530065.0
2018-02-27 09:40:00,44.04,44.17,44.03,44.07,230864.0,34.8308,34.9337,34.8229,34.8546,230864.0
2018-02-27 09:50:00,44.08,44.1,44.02,44.05,242614.0,34.8625,34.8783,34.815,34.8388,242614.0
2018-02-27 10:00:00,44.04,44.19,44.01,44.18,244447.0,34.8308,34.9495,34.8071,34.9416,244447.0
2018-02-27 10:10:00,44.18,44.26,44.18,44.23,302354.0,34.9416,35.0048,34.9416,34.9811,302354.0
2018-02-27 10:20:00,44.23,44.31,44.22,44.28,230463.0,34.9811,35.0444,34.9732,35.0207,230463.0
2018-02-27 10:30:00,44.28,44.32,44.12,44.12,181413.0,35.0207,35.0523,34.8941,34.8941,181413.0
2018-02-27 10:40:00,44.13,44.13,43.97,43.98,280753.0,34.902,34.902,34.7755,34.7834,280753.0
2018-02-27 10:50:00,43.98,44.01,43.9,43.99,242210.0,34.7834,34.8071,34.7201,34.7913,242210.0
2018-02-27 11:00:00,44.0,44.08,43.97,44.07,185069.0,34.7992,34.8625,34.7755,34.8546,185069.0
2018-02-27 11:10:00,44.08,44.15,44.05,44.06,491465.0,34.8625,34.9178,34.8388,34.8467,491465.0
2018-02-27 11:20:00,44.06,44.08,43.97,44.02,144483.0,34.8467,34.8625,34.7755,34.815,144483.0
2018-02-27 11:30:00,44.03,44.09,43.99,44.01,186591.0,34.8229,34.8704,34.7913,34.8071,186591.0
2018-02-27 11:40:00,44.01,44.04,43.97,44.04,195244.0,34.8071,34.8308,34.7755,34.8308,195244.0
2018-02-27 11:50:00,44.04,44.04,43.92,43.92,398248.0,34.8308,34.8308,34.7359,34.7359,398248.0
2018-02-27 12:00:00,43.92,43.98,43.92,43.96,121520.0,34.7359,34.7834,34.7359,34.7676,121520.0
2018-02-27 12:10:00,43.95,43.95,43.83,43.85,133823.0,34.7597,34.7597,34.6648,34.6806,133823.0
2018-02-27 12:20:00,43.86,43.89,43.82,43.88,162558.0,34.6885,34.7122,34.6568,34.7043,162558.0
2018-02-27 12:30:00,43.88,43.95,43.88,43.94,180460.0,34.7043,34.7597,34.7043,34.7518,180460.0
2018-02-27 12:40:00,43.94,43.95,43.87,43.93,126666.0,34.7518,34.7597,34.6964,34.7438,126666.0
2018-02-27 12:50:00,43.94,44.03,43.94,44.02,136310.0,34.7518,34.8229,34.7518,34.815,136310.0
2018-02-27 13:00:00,44.02,44.05,43.96,44.05,138613.0,34.815,34.8388,34.7676,34.8388,138613.0
2018-02-27 13:10:00,44.05,44.05,43.96,44.0,103815.0,34.8388,34.8388,34.7676,34.7992,103815.0
2018-02-27 13:20:00,44.01,44.06,43.98,43.99,135734.0,34.8071,34.8467,34.7834,34.7913,135734.0
2018-02-27 13:30:00,43.99,44.0,43.83,43.84,258082.0,34.7913,34.7992,34.6648,34.6727,258082.0
2018-02-27 13:40:00,43.83,43.91,43.81,43.87,247188.0,34.6648,34.728,34.6489,34.6964,247188.0
2018-02-27 13:50:00,43.87,43.89,43.82,43.82,130828.0,34.6964,34.7122,34.6568,34.6568,130828.0
2018-02-27 14:00:00,43.83,43.84,43.77,43.82,415638.0,34.6648,34.6727,34.6173,34.6568,415638.0
2018-02-27 14:10:00,43.83,43.86,43.78,43.81,260848.0,34.6648,34.6885,34.6252,34.6489,260848.0
2018-02-27 14:20:00,43.81,43.88,43.79,43.86,279458.0,34.6489,34.7043,34.6331,34.6885,279458.0
2018-02-27 14:30:00,43.86,43.92,43.84,43.88,172677.0,34.6885,34.7359,34.6727,34.7043,172677.0
2018-02-27 14:40:00,43.89,43.89,43.79,43.8,129394.0,34.7122,34.7122,34.6331,34.641,129394.0
2018-02-27 14:50:00,43.8,43.89,43.79,43.86,165499.0,34.641,34.7122,34.6331,34.6885,165499.0
2018-02-27 15:00:00,43.85,43.85,43.76,43.77,283317.0,34.6806,34.6806,34.6094,34.6173,283317.0
2018-02-27 15:10:00,43.77,43.81,43.75,43.78,347440.0,34.6173,34.6489,34.6015,34.6252,347440.0
2018-02-27 15:20:00,43.78,43.82,43.74,43.77,315482.0,34.6252,34.6568,34.5936,34.6173,315482.0
2018-02-27 15:30:00,43.78,43.82,43.76,43.8,299303.0,34.6252,34.6568,34.6094,34.641,299303.0
2018-02-27 15:40:00,43.8,43.88,43.76,43.87,507419.0,34.641,34.7043,34.6094,34.6964,507419.0
2018-02-27 15:50:00,43.87,43.87,43.62,43.62,1147716.0,34.6964,34.6964,34.4987,34.4987,1147716.0
2018-02-28 09:30:00,43.83,43.91,43.58,43.59,468767.0,34.6648,34.728,34.467,34.4749,468767.0
2018-02-28 09:40:00,43.59,43.65,43.53,43.61,328973.0,34.4749,34.5224,34.4275,34.4908,328973.0
2018-02-28 09:50:00,43.62,43.65,43.6,43.65,466044.0,34.4987,34.5224,34.4829,34.5224,466044.0
2018-02-28 10:00:00,43.65,43.65,43.48,43.51,287855.0,34.5224,34.5224,34.3879,34.4117,287855.0
2018-02-28 10:10:00,43.51,43.6,43.48,43.6,215669.0,34.4117,34.4829,34.3879,34.4829,215669.0
2018-02-28 10:20:00,43.6,43.61,43.54,43.54,130348.0,34.4829,34.4908,34.4354,34.4354,130348.0
2018-02-28 10:30:00,43.54,43.59,43.45,43.59,189995.0,34.4354,34.4749,34.3642,34.4749,189995.0
2018-02-28 10:40:00,43.59,43.61,43.54,43.56,233071.0,34.4749,34.4908,34.4354,34.4512,233071.0
2018-02-28 10:50:00,43.56,43.58,43.45,43.5,208861.0,34.4512,34.467,34.3642,34.4038,208861.0
2018-02-28 11:00:00,43.5,43.51,43.42,43.43,257673.0,34.4038,34.4117,34.3405,34.3484,257673.0
2018-02-28 11:10:00,43.42,43.48,43.4,43.47,180799.0,34.3405,34.3879,34.3247,34.38,180799.0
2018-02-28 11:20:00,43.46,43.5,43.43,43.5,140096.0,34.3721,34.4038,34.3484,34.4038,140096.0
2018-02-28 11:30:00,43.49,43.5,43.39,43.45,228652.0,34.3959,34.4038,34.3168,34.3642,228652.0
2018-02-28 11:40:00,43.44,43.51,43.42,43.49,129583.0,34.3563,34.4117,34.3405,34.3959,129583.0
2018-02-28 11:50:00,43.5,43.54,43.49,43.52,94925.0,34.4038,34.4354,34.3959,34.4196,94925.0
2018-02-28 12:00:00,43.52,43.55,43.51,43.54,88211.0,34.4196,34.4433,34.4117,34.4354,88211.0
2018-02-28 12:10:00,43.53,43.54,43.47,43.47,105848.0,34.4275,34.4354,34.38,34.38,105848.0
2018-02-28 12:20:00,43.48,43.55,43.45,43.51,156178.0,34.3879,34.4433,34.3642,34.4117,156178.0
2018-02-28 12:30:00,43.51,43.57,43.48,43.57,160993.0,34.4117,34.4591,34.3879,34.4591,160993.0
2018-02-28 12:40:00,43.58,43.64,43.55,43.64,82909.0,34.467,34.5145,34.4433,34.5145,82909.0
2018-02-28 12:50:00,43.64,43.65,43.58,43.59,85649.0,34.5145,34.5224,34.467,34.4749,85649.0
2018-02-28 13:00:00,43.59,43.59,43.52,43.57,66088.0,34.4749,34.4749,34.4196,34.4591,66088.0
2018-02-28 13:10:00,43.58,43.6,43.51,43.53,153235.0,34.467,34.4829,34.4117,34.4275,153235.0
2018-02-28 13:20:00,43.53,43.64,43.53,43.61,82103.0,34.4275,34.5145,34.4275,34.4908,82103.0
2018-02-28 13:30:00,43.61,43.63,43.57,43.62,62761.0,34.4908,34.5066,34.4591,34.4987,62761.0
2018-02-28 13:40:00,43.63,43.65,43.56,43.57,88493.0,34.5066,34.5224,34.4512,34.4591,88493.0
2018-02-28 13:50:00,43.57,43.68,43.55,43.67,78976.0,34.4591,34.5461,34.4433,34.5382,78976.0
2018-02-28 14:00:00,43.68,43.71,43.66,43.69,133386.0,34.5461,34.5698,34.5303,34.554,133386.0
2018-02-28 14:10:00,43.69,43.74,43.67,43.73,106993.0,34.554,34.5936,34.5382,34.5857,106993.0
2018-02-28 14:20:00,43.74,43.76,43.71,43.73,160269.0,34.5936,34.6094,34.5698,34.5857,160269.0
2018-02-28 14:30:00,43.74,43.75,43.65,43.65,110917.0,34.5936,34.6015,34.5224,34.5224,110917.0
2018-02-28 14:40:00,43.64,43.67,43.59,43.62,127677.0,34.5145,34.5382,34.4749,34.4987,127677.0
2018-02-28 14:50:00,43.62,43.64,43.56,43.58,112249.0,34.4987,34.5145,34.4512,34.467,112249.0
2018-02-28 15:00:00,43.58,43.61,43.55,43.59,177488.0,34.467,34.4908,34.4433,34.4749,177488.0
2018-02-28 15:10:00,43.58,43.6,43.51,43.55,193518.0,34.467,34.4829,34.4117,34.4433,193518.0
2018-02-28 15:20:00,43.54,43.55,43.45,43.48,228350.0,34.4354,34.4433,34.3642,34.3879,228350.0
2018-02-28 15:30:00,43.48,43.56,43.44,43.56,235263.0,34.3879,34.4512,34.3563,34.4512,235263.0
2018-02-28 15:40:00,43.57,43.57,43.35,43.38,499303.0,34.4591,34.4591,34.2851,34.3089,499303.0
2018-02-28 15:50:00,43.37,43.41,43.22,43.22,1222852.0,34.3009,34.3326,34.1823,34.1823,1222852.0
2018-03-01 09:30:00,43.1,43.16,42.82,43.01,1032641.0,34.0874,34.1349,33.866,34.0162,1032641.0
2018-03-01 09:40:00,43.01,43.25,43.0,43.22,588093.0,34.0162,34.206,34.0083,34.1823,588093.0
2018-03-01 09:50:00,43.22,43.24,43.06,43.14,355202.0,34.1823,34.1981,34.0558,34.119,355202.0
2018-03-01 10:00:00,43.14,43.25,43.09,43.09,298444.0,34.119,34.206,34.0795,34.0795,298444.0
2018-03-01 10:10:00,43.09,43.36,43.02,43.31,360072.0,34.0795,34.293,34.0241,34.2535,360072.0
2018-03-01 10:20:00,43.31,43.48,43.29,43.47,280582.0,34.2535,34.3879,34.2377,34.38,280582.0
2018-03-01 10:30:00,43.47,43.64,43.45,43.55,411170.0,34.38,34.5145,34.3642,34.4433,411170.0
2018-03-01 10:40:00,43.55,43.63,43.49,43.53,433086.0,34.4433,34.5066,34.3959,34.4275,433086.0
2018-03-01 10:50:00,43.53,43.54,43.35,43.38,247368.0,34.4275,34.4354,34.2851,34.3089,247368.0
2018-03-01 11:00:00,43.37,43.46,43.36,43.42,167695.0,34.3009,34.3721,34.293,34.3405,167695.0
2018-03-01 11:10:00,43.42,43.42,43.31,43.39,222633.0,34.3405,34.3405,34.2535,34.3168,222633.0
2018-03-01 11:20:00,43.39,43.46,43.29,43.34,250306.0,34.3168,34.3721,34.2377,34.2772,250306.0
2018-03-01 11:30:00,43.35,43.35,43.25,43.32,279895.0,34.2851,34.2851,34.206,34.2614,279895.0
2018-03-01 11:40:00,43.33,43.45,43.28,43.42,217665.0,34.2693,34.3642,34.2298,34.3405,217665.0
2018-03-01 11:50:00,43.41,43.49,43.39,43.4,146179.0,34.3326,34.3959,34.3168,34.3247,146179.0
2018-03-01 12:00:00,43.41,43.41,43.2,43.23,195194.0,34.3326,34.3326,34.1665,34.1902,195194.0
2018-03-01 12:10:00,43.23,43.3,43.21,43.28,158988.0,34.1902,34.2456,34.1744,34.2298,158988.0
2018-03-01 12:20:00,43.27,43.29,43.18,43.26,211495.0,34.2219,34.2377,34.1507,34.2139,211495.0
2018-03-01 12:30:00,43.25,43.3,43.15,43.26,200845.0,34.206,34.2456,34.127,34.2139,200845.0
2018-03-01 12:40:00,43.25,43.32,43.18,43.31,151033.0,34.206,34.2614,34.1507,34.2535,151033.0
2018-03-01 12:50:00,43.32,43.34,43.21,43.23,170377.0,34.2614,34.2772,34.1744,34.1902,170377.0
2018-03-01 13:00:00,43.22,43.23,43.01,43.05,283392.0,34.1823,34.1902,34.0162,34.0479,283392.0
2018-03-01 13:10:00,43.05,43.15,43.02,43.13,220263.0,34.0479,34.127,34.0241,34.1111,220263.0
2018-03-01 13:20:00,43.14,43.2,43.07,43.16,229258.0,34.119,34.1665,34.0637,34.1349,229258.0
2018-03-01 13:30:00,43.15,43.24,43.13,43.14,219503.0,34.127,34.1981,34.1111,34.119,219503.0
2018-03-01 13:40:00,43.14,43.14,43.02,43.08,203768.0,34.119,34.119,34.0241,34.0716,203768.0
2018-03-01 13:50:00,43.08,43.13,43.03,43.07,178526.0,34.0716,34.1111,34.032,34.0637,178526.0
2018-03-01 14:00:00,43.07,43.11,42.93,43.01,386333.0,34.0637,34.0953,33.953,34.0162,386333.0
2018-03-01 14:10:00,43.0,43.1,42.92,43.08,279783.0,34.0083,34.0874,33.945,34.0716,279783.0
2018-03-01 14:20:00,43.07,43.11,42.98,43.08,237062.0,34.0637,34.0953,33.9925,34.0716,237062.0
2018-03-01 14:30:00,43.08,43.13,42.95,42.96,258737.0,34.0716,34.1111,33.9688,33.9767,258737.0
2018-03-01 14:40:00,42.96,43.13,42.95,42.99,313908.0,33.9767,34.1111,33.9688,34.0004,313908.0
2018-03-01 14:50:00,43.0,43.02,42.92,42.98,235346.0,34.0083,34.0241,33.945,33.9925,235346.0
2018-03-01 15:00:00,42.97,43.12,42.9,43.09,292371.0,33.9846,34.1032,33.9292,34.0795,292371.0
2018-03-01 15:10:00,43.09,43.3,43.05,43.3,411671.0,34.0795,34.2456,34.0479,34.2456,411671.0
2018-03-01 15:20:00,43.3,43.34,43.19,43.28,444261.0,34.2456,34.2772,34.1586,34.2298,444261.0
2018-03-01 15:30:00,43.28,43.32,43.11,43.14,523707.0,34.2298,34.2614,34.0953,34.119,523707.0
2018-03-01 15:40:00,43.13,43.29,43.07,43.27,899223.0,34.1111,34.2377,34.0637,34.2219,899223.0
2018-03-01 15:50:00,43.27,43.48,43.26,43.41,2031462.0,34.2219,34.3879,34.2139,34.3326,2031462.0
2018-03-02 09:30:00,43.25,43.7,43.25,43.45,654603.0,34.206,34.5619,34.206,34.3642,654603.0
2018-03-02 09:40:00,43.44,43.66,43.4,43.62,415764.0,34.3563,34.5303,34.3247,34.4987,415764.0
2018-03-02 09:50:00,43.61,43.64,43.32,43.39,361121.0,34.4908,34.5145,34.2614,34.3168,361121.0
2018-03-02 10:00:00,43.39,43.48,43.34,43.38,364362.0,34.3168,34.3879,34.2772,34.3089,364362.0
2018-03-02 10:10:00,43.39,43.42,43.33,43.35,237789.0,34.3168,34.3405,34.2693,34.2851,237789.0
2018-03-02 10:20:00,43.36,43.58,43.34,43.52,258562.0,34.293,34.467,34.2772,34.4196,258562.0
2018-03-02 10:30:00,43.51,43.69,43.49,43.66,338953.0,34.4117,34.554,34.3959,34.5303,338953.0
2018-03-02 10:40:00,43.66,43.71,43.55,43.55,340935.0,34.5303,34.5698,34.4433,34.4433,340935.0
2018-03-02 10:50:00,43.55,43.56,43.36,43.37,231066.0,34.4433,34.4512,34.293,34.3009,231066.0
2018-03-02 11:00:00,43.36,43.39,43.33,43.35,254009.0,34.293,34.3168,34.2693,34.2851,254009.0
2018-03-02 11:10:00,43.35,43.42,43.29,43.32,221277.0,34.2851,34.3405,34.2377,34.2614,221277.0
2018-03-02 11:20:00,43.32,43.45,43.3,43.42,228172.0,34.2614,34.3642,34.2456,34.3405,228172.0
2018-03-02 11:30:00,43.42,43.45,43.27,43.27,192562.0,34.3405,34.3642,34.2219,34.2219,192562.0
2018-03-02 11:40:00,43.27,43.49,43.27,43.49,285848.0,34.2219,34.3959,34.2219,34.3959,285848.0
2018-03-02 11:50:00,43.5,43.52,43.41,43.52,275305.0,34.4038,34.4196,34.3326,34.4196,275305.0
2018-03-02 12:00:00,43.51,43.53,43.39,43.44,240463.0,34.4117,34.4275,34.3168,34.3563,240463.0
2018-03-02 12:10:00,43.44,43.46,43.38,43.41,138367.0,34.3563,34.3721,34.3089,34.3326,138367.0
2018-03-02 12:20:00,43.41,43.47,43.36,43.47,208268.0,34.3326,34.38,34.293,34.38,208268.0
2018-03-02 12:30:00,43.47,43.5,43.42,43.43,208268.0,34.38,34.4038,34.3405,34.3484,208268.0
2018-03-02 12:40:00,43.44,43.47,43.4,43.45,272517.0,34.3563,34.38,34.3247,34.3642,272517.0
2018-03-02 12:50:00,43.45,43.53,43.43,43.5,202632.0,34.3642,34.4275,34.3484,34.4038,202632.0
2018-03-02 13:00:00,43.49,43.5,43.39,43.41,222637.0,34.3959,34.4038,34.3168,34.3326,222637.0
2018-03-02 13:10:00,43.41,43.42,43.3,43.33,174538.0,34.3326,34.3405,34.2456,34.2693,174538.0
2018-03-02 13:20:00,43.32,43.35,43.29,43.34,160537.0,34.2614,34.2851,34.2377,34.2772,160537.0
2018-03-02 13:30:00,43.33,43.36,43.24,43.3,146850.0,34.2693,34.293,34.1981,34.2456,146850.0
2018-03-02 13:40:00,43.3,43.35,43.29,43.34,186937.0,34.2456,34.2851,34.2377,34.2772,186937.0
2018-03-02 13:50:00,43.35,43.36,43.28,43.3,137400.0,34.2851,34.293,34.2298,34.2456,137400.0
2018-03-02 14:00:00,43.3,43.4,43.3,43.33,195123.0,34.2456,34.3247,34.2456,34.2693,195123.0
2018-03-02 14:10:00,43.33,43.42,43.32,43.33,196507.0,34.2693,34.3405,34.2614,34.2693,196507.0
2018-03-02 14:20:00,43.33,43.4,43.28,43.4,229172.0,34.2693,34.3247,34.2298,34.3247,229172.0
2018-03-02 14:30:00,43.39,43.42,43.32,43.37,153503.0,34.3168,34.3405,34.2614,34.3009,153503.0
2018-03-02 14:40:00,43.38,43.44,43.35,43.42,145271.0,34.3089,34.3563,34.2851,34.3405,145271.0
2018-03-02 14:50:00,43.42,43.46,43.35,43.35,216235.0,34.3405,34.3721,34.2851,34.2851,216235.0
2018-03-02 15:00:00,43.35,43.38,43.3,43.38,223171.0,34.2851,34.3089,34.2456,34.3089,223171.0
2018-03-02 15:10:00,43.38,43.42,43.34,43.4,244457.0,34.3089,34.3405,34.2772,34.3247,244457.0
2018-03-02 15:20:00,43.4,43.46,43.37,43.41,251104.0,34.3247,34.3721,34.3009,34.3326,251104.0
2018-03-02 15:30:00,43.4,43.59,43.4,43.57,383543.0,34.3247,34.4749,34.3247,34.4591,383543.0
2018-03-02 15:40:00,43.58,43.63,43.51,43.6,477646.0,34.467,34.5066,34.4117,34.4829,477646.0
2018-03-02 15:50:00,43.61,43.8,43.61,43.71,1448078.0,34.4908,34.641,34.4908,34.5698,1448078.0
2018-03-05 09:30:00,43.57,43.74,43.5,43.73,500145.0,34.4591,34.5936,34.4038,34.5857,500145.0
2018-03-05 09:40:00,43.73,43.79,43.65,43.71,177680.0,34.5857,34.6331,34.5224,34.5698,177680.0
2018-03-05 09:50:00,43.72,43.78,43.7,43.71,145831.0,34.5778,34.6252,34.5619,34.5698,145831.0
2018-03-05 10:00:00,43.72,43.79,43.66,43.66,166948.0,34.5778,34.6331,34.5303,34.5303,166948.0
2018-03-05 10:10:00,43.67,43.69,43.59,43.65,184706.0,34.5382,34.554,34.4749,34.5224,184706.0
2018-03-05 10:20:00,43.65,43.7,43.63,43.68,106608.0,34.5224,34.5619,34.5066,34.5461,106608.0
2018-03-05 10:30:00,43.69,43.71,43.62,43.69,262449.0,34.554,34.5698,34.4987,34.554,262449.0
2018-03-05 10:40:00,43.69,43.69,43.51,43.52,140279.0,34.554,34.554,34.4117,34.4196,140279.0
2018-03-05 10:50:00,43.52,43.64,43.52,43.63,166246.0,34.4196,34.5145,34.4196,34.5066,166246.0
2018-03-05 11:00:00,43.63,43.77,43.62,43.75,248984.0,34.5066,34.6173,34.4987,34.6015,248984.0
2018-03-05 11:10:00,43.74,43.75,43.66,43.73,144091.0,34.5936,34.6015,34.5303,34.5857,144091.0
2018-03-05 11:20:00,43.73,43.85,43.72,43.8,192314.0,34.5857,34.6806,34.5778,34.641,192314.0
2018-03-05 11:30:00,43.8,43.83,43.74,43.81,148756.0,34.641,34.6648,34.5936,34.6489,148756.0
2018-03-05 11:40:00,43.81,43.88,43.8,43.83,135815.0,34.6489,34.7043,34.641,34.6648,135815.0
2018-03-05 11:50:00,43.84,43.85,43.73,43.77,124560.0,34.6727,34.6806,34.5857,34.6173,124560.0
2018-03-05 12:00:00,43.77,43.85,43.76,43.83,157390.0,34.6173,34.6806,34.6094,34.6648,157390.0
2018-03-05 12:10:00,43.83,43.86,43.8,43.82,105212.0,34.6648,34.6885,34.641,34.6568,105212.0
2018-03-05 12:20:00,43.81,43.82,43.72,43.73,130161.0,34.6489,34.6568,34.5778,34.5857,130161.0
2018-03-05 12:30:00,43.73,43.79,43.72,43.76,152886.0,34.5857,34.6331,34.5778,34.6094,152886.0
2018-03-05 12:40:00,43.76,43.79,43.73,43.76,127005.0,34.6094,34.6331,34.5857,34.6094,127005.0
2018-03-05 12:50:00,43.76,43.88,43.75,43.87,122447.0,34.6094,34.7043,34.6015,34.6964,122447.0
2018-03-05 13:00:00,43.88,43.9,43.83,43.84,185253.0,34.7043,34.7201,34.6648,34.6727,185253.0
2018-03-05 13:10:00,43.84,43.89,43.77,43.77,104217.0,34.6727,34.7122,34.6173,34.6173,104217.0
2018-03-05 13:20:00,43.78,43.83,43.77,43.83,209914.0,34.6252,34.6648,34.6173,34.6648,209914.0
2018-03-05 13:30:00,43.83,43.85,43.75,43.77,140428.0,34.6648,34.6806,34.6015,34.6173,140428.0
2018-03-05 13:40:00,43.76,43.82,43.71,43.73,114549.0,34.6094,34.6568,34.5698,34.5857,114549.0
2018-03-05 13:50:00,43.73,43.76,43.7,43.76,86344.0,34.5857,34.6094,34.5619,34.6094,86344.0
2018-03-05 14:00:00,43.76,43.79,43.71,43.77,126231.0,34.6094,34.6331,34.5698,34.6173,126231.0
2018-03-05 14:10:00,43.77,43.77,43.68,43.7,144187.0,34.6173,34.6173,34.5461,34.5619,144187.0
2018-03-05 14:20:00,43.7,43.82,43.69,43.78,129653.0,34.5619,34.6568,34.554,34.6252,129653.0
2018-03-05 14:30:00,43.78,43.9,43.78,43.88,191382.0,34.6252,34.7201,34.6252,34.7043,191382.0
2018-03-05 14:40:00,43.89,43.91,43.84,43.86,145824.0,34.7122,34.728,34.6727,34.6885,145824.0
2018-03-05 14:50:00,43.86,43.93,43.85,43.91,118256.0,34.6885,34.7438,34.6806,34.728,118256.0
2018-03-05 15:00:00,43.91,43.94,43.86,43.87,196183.0,34.728,34.7518,34.6885,34.6964,196183.0
2018-03-05 15:10:00,43.87,43.89,43.82,43.85,121806.0,34.6964,34.7122,34.6568,34.6806,121806.0
2018-03-05 15:20:00,43.85,43.87,43.79,43.83,142544.0,34.6806,34.6964,34.6331,34.6648,142544.0
2018-03-05 15:30:00,43.83,43.88,43.79,43.86,250539.0,34.6648,34.7043,34.6331,34.6885,250539.0
2018-03-05 15:40:00,43.86,43.93,43.83,43.86,255541.0,34.6885,34.7438,34.6648,34.6885,255541.0
2018-03-05 15:50:00,43.86,43.92,43.85,43.88,908090.0,34.6885,34.7359,34.6806,34.7043,908090.0
2018-03-06 09:30:00,43.95,44.05,43.79,43.86,555654.0,34.7597,34.8388,34.6331,34.6885,555654.0
2018-03-06 09:40:00,43.86,43.88,43.77,43.82,168090.0,34.6885,34.7043,34.6173,34.6568,168090.0
2018-03-06 09:50:00,43.82,43.85,43.72,43.75,162075.0,34.6568,34.6806,34.5778,34.6015,162075.0
2018-03-06 10:00:00,43.76,43.82,43.73,43.75,165318.0,34.6094,34.6568,34.5857,34.6015,165318.0
2018-03-06 10:10:00,43.74,43.81,43.68,43.8,290596.0,34.5936,34.6489,34.5461,34.641,290596.0
2018-03-06 10:20:00,43.79,43.8,43.71,43.76,153976.0,34.6331,34.641,34.5698,34.6094,153976.0
2018-03-06 10:30:00,43.77,43.8,43.73,43.77,130426.0,34.6173,34.641,34.5857,34.6173,130426.0
2018-03-06 10:40:00,43.77,43.85,43.75,43.79,156771.0,34.6173,34.6806,34.6015,34.6331,156771.0
2018-03-06 10:50:00,43.8,43.8,43.66,43.68,208065.0,34.641,34.641,34.5303,34.5461,208065.0
2018-03-06 11:00:00,43.68,43.73,43.66,43.69,191920.0,34.5461,34.5857,34.5303,34.554,191920.0
2018-03-06 11:10:00,43.7,43.78,43.68,43.76,104205.0,34.5619,34.6252,34.5461,34.6094,104205.0
2018-03-06 11:20:00,43.77,43.77,43.65,43.74,110833.0,34.6173,34.6173,34.5224,34.5936,110833.0
2018-03-06 11:30:00,43.74,43.75,43.65,43.65,150958.0,34.5936,34.6015,34.5224,34.5224,150958.0
2018-03-06 11:40:00,43.66,43.75,43.63,43.71,119487.0,34.5303,34.6015,34.5066,34.5698,119487.0
2018-03-06 11:50:00,43.72,43.78,43.66,43.77,119683.0,34.5778,34.6252,34.5303,34.6173,119683.0
2018-03-06 12:00:00,43.77,43.8,43.74,43.74,78338.0,34.6173,34.641,34.5936,34.5936,78338.0
2018-03-06 12:10:00,43.75,43.77,43.67,43.67,84489.0,34.6015,34.6173,34.5382,34.5382,84489.0
2018-03-06 12:20:00,43.67,43.68,43.61,43.63,88443.0,34.5382,34.5461,34.4908,34.5066,88443.0
2018-03-06 12:30:00,43.63,43.66,43.62,43.64,80051.0,34.5066,34.5303,34.4987,34.5145,80051.0
2018-03-06 12:40:00,43.64,43.66,43.6,43.61,90958.0,34.5145,34.5303,34.4829,34.4908,90958.0
2018-03-06 12:50:00,43.61,43.75,43.59,43.75,116455.0,34.4908,34.6015,34.4749,34.6015,116455.0
2018-03-06 13:00:00,43.75,43.79,43.72,43.73,108998.0,34.6015,34.6331,34.5778,34.5857,108998.0
2018-03-06 13:10:00,43.73,43.76,43.71,43.73,66479.0,34.5857,34.6094,34.5698,34.5857,66479.0
2018-03-06 13:20:00,43.73,43.78,43.7,43.76,99506.0,34.5857,34.6252,34.5619,34.6094,99506.0
2018-03-06 13:30:00,43.76,43.79,43.74,43.76,104532.0,34.6094,34.6331,34.5936,34.6094,104532.0
2018-03-06 13:40:00,43.76,43.79,43.72,43.73,86221.0,34.6094,34.6331,34.5778,34.5857,86221.0
2018-03-06 13:50:00,43.73,43.77,43.71,43.73,71246.0,34.5857,34.6173,34.5698,34.5857,71246.0
2018-03-06 14:00:00,43.73,43.76,43.68,43.73,114014.0,34.5857,34.6094,34.5461,34.5857,114014.0
2018-03-06 14:10:00,43.73,43.75,43.67,43.69,98696.0,34.5857,34.6015,34.5382,34.554,98696.0
2018-03-06 14:20:00,43.7,43.72,43.67,43.67,106233.0,34.5619,34.5778,34.5382,34.5382,106233.0
2018-03-06 14:30:00,43.67,43.8,43.67,43.8,119086.0,34.5382,34.641,34.5382,34.641,119086.0
2018-03-06 14:40:00,43.8,43.87,43.79,43.85,131462.0,34.641,34.6964,34.6331,34.6806,131462.0
2018-03-06 14:50:00,43.86,43.86,43.8,43.8,86604.0,34.6885,34.6885,34.641,34.641,86604.0
2018-03-06 15:00:00,43.8,43.81,43.73,43.76,129281.0,34.641,34.6489,34.5857,34.6094,129281.0
2018-03-06 15:10:00,43.75,43.76,43.7,43.74,143745.0,34.6015,34.6094,34.5619,34.5936,143745.0
2018-03-06 15:20:00,43.73,43.84,43.73,43.81,190001.0,34.5857,34.6727,34.5857,34.6489,190001.0
2018-03-06 15:30:00,43.82,43.85,43.8,43.82,180268.0,34.6568,34.6806,34.641,34.6568,180268.0
2018-03-06 15:40:00,43.83,43.84,43.73,43.76,334630.0,34.6648,34.6727,34.5857,34.6094,334630.0
2018-03-06 15:50:00,43.76,43.93,43.75,43.92,708418.0,34.6094,34.7438,34.6015,34.7359,708418.0
2018-03-07 09:30:00,43.59,43.69,43.51,43.61,468655.0,34.4749,34.554,34.4117,34.4908,468655.0
2018-03-07 09:40:00,43.61,43.68,43.56,43.59,306901.0,34.4908,34.5461,34.4512,34.4749,306901.0
2018-03-07 09:50:00,43.59,43.71,43.57,43.69,165140.0,34.4749,34.5698,34.4591,34.554,165140.0
2018-03-07 10:00:00,43.69,43.75,43.67,43.73,152353.0,34.554,34.6015,34.5382,34.5857,152353.0
2018-03-07 10:10:00,43.73,43.79,43.7,43.78,119259.0,34.5857,34.6331,34.5619,34.6252,119259.0
2018-03-07 10:20:00,43.77,43.84,43.72,43.75,314052.0,34.6173,34.6727,34.5778,34.6015,314052.0
2018-03-07 10:30:00,43.75,43.75,43.66,43.66,188857.0,34.6015,34.6015,34.5303,34.5303,188857.0
2018-03-07 10:40:00,43.67,43.76,43.63,43.73,115114.0,34.5382,34.6094,34.5066,34.5857,115114.0
2018-03-07 10:50:00,43.74,43.75,43.66,43.71,137917.0,34.5936,34.6015,34.5303,34.5698,137917.0
2018-03-07 11:00:00,43.71,43.72,43.63,43.65,129152.0,34.5698,34.5778,34.5066,34.5224,129152.0
2018-03-07 11:10:00,43.65,43.71,43.65,43.66,128295.0,34.5224,34.5698,34.5224,34.5303,128295.0
2018-03-07 11:20:00,43.66,43.69,43.64,43.69,112990.0,34.5303,34.554,34.5145,34.554,112990.0
2018-03-07 11:30:00,43.69,43.72,43.66,43.68,92918.0,34.554,34.5778,34.5303,34.5461,92918.0
2018-03-07 11:40:00,43.68,43.71,43.65,43.66,99577.0,34.5461,34.5698,34.5224,34.5303,99577.0
2018-03-07 11:50:00,43.66,43.7,43.65,43.66,112253.0,34.5303,34.5619,34.5224,34.5303,112253.0
2018-03-07 12:00:00,43.66,43.68,43.58,43.59,184954.0,34.5303,34.5461,34.467,34.4749,184954.0
2018-03-07 12:10:00,43.59,43.62,43.54,43.59,149864.0,34.4749,34.4987,34.4354,34.4749,149864.0
2018-03-07 12:20:00,43.59,43.61,43.56,43.59,76803.0,34.4749,34.4908,34.4512,34.4749,76803.0
2018-03-07 12:30:00,43.59,43.63,43.57,43.59,78813.0,34.4749,34.5066,34.4591,34.4749,78813.0
2018-03-07 12:40:00,43.58,43.58,43.53,43.54,175299.0,34.467,34.467,34.4275,34.4354,175299.0
2018-03-07 12:50:00,43.54,43.56,43.5,43.52,134466.0,34.4354,34.4512,34.4038,34.4196,134466.0
2018-03-07 13:00:00,43.52,43.53,43.47,43.5,110799.0,34.4196,34.4275,34.38,34.4038,110799.0
2018-03-07 13:10:00,43.5,43.58,43.48,43.56,116524.0,34.4038,34.467,34.3879,34.4512,116524.0
2018-03-07 13:20:00,43.56,43.68,43.56,43.68,161017.0,34.4512,34.5461,34.4512,34.5461,161017.0
2018-03-07 13:30:00,43.68,43.73,43.63,43.63,93649.0,34.5461,34.5857,34.5066,34.5066,93649.0
2018-03-07 13:40:00,43.64,43.68,43.63,43.66,131074.0,34.5145,34.5461,34.5066,34.5303,131074.0
2018-03-07 13:50:00,43.66,43.68,43.64,43.68,103365.0,34.5303,34.5461,34.5145,34.5461,103365.0
2018-03-07 14:00:00,43.68,43.68,43.63,43.65,104236.0,34.5461,34.5461,34.5066,34.5224,104236.0
2018-03-07 14:10:00,43.66,43.72,43.66,43.68,130385.0,34.5303,34.5778,34.5303,34.5461,130385.0
2018-03-07 14:20:00,43.68,43.73,43.67,43.71,203448.0,34.5461,34.5857,34.5382,34.5698,203448.0
2018-03-07 14:30:00,43.71,43.75,43.7,43.72,119653.0,34.5698,34.6015,34.5619,34.5778,119653.0
2018-03-07 14:40:00,43.72,43.73,43.68,43.71,182201.0,34.5778,34.5857,34.5461,34.5698,182201.0
2018-03-07 14:50:00,43.72,43.75,43.69,43.71,147666.0,34.5778,34.6015,34.554,34.5698,147666.0
2018-03-07 15:00:00,43.72,43.83,43.7,43.82,128595.0,34.5778,34.6648,34.5619,34.6568,128595.0
2018-03-07 15:10:00,43.82,43.85,43.79,43.82,184984.0,34.6568,34.6806,34.6331,34.6568,184984.0
2018-03-07 15:20:00,43.82,43.82,43.76,43.79,190375.0,34.6568,34.6568,34.6094,34.6331,190375.0
2018-03-07 15:30:00,43.79,43.88,43.79,43.86,258848.0,34.6331,34.7043,34.6331,34.6885,258848.0
2018-03-07 15:40:00,43.86,43.92,43.86,43.89,328009.0,34.6885,34.7359,34.6885,34.7122,328009.0
2018-03-07 15:50:00,43.9,43.91,43.82,43.84,716439.0,34.7201,34.728,34.6568,34.6727,716439.0
2018-03-08 09:30:00,43.9,43.99,43.8,43.94,294463.0,34.7201,34.7913,34.641,34.7518,294463.0
2018-03-08 09:40:00,43.93,44.07,43.9,44.04,233840.0,34.7438,34.8546,34.7201,34.8308,233840.0
2018-03-08 09:50:00,44.05,44.07,43.99,44.0,169769.0,34.8388,34.8546,34.7913,34.7992,169769.0
2018-03-08 10:00:00,44.0,44.06,43.96,44.05,1116598.0,34.7992,34.8467,34.7676,34.8388,1116598.0
2018-03-08 10:10:00,44.05,44.15,44.03,44.14,184729.0,34.8388,34.9178,34.8229,34.9099,184729.0
2018-03-08 10:20:00,44.15,44.24,44.14,44.22,149433.0,34.9178,34.989,34.9099,34.9732,149433.0
2018-03-08 10:30:00,44.21,44.27,44.18,44.18,224630.0,34.9653,35.0127,34.9416,34.9416,224630.0
2018-03-08 10:40:00,44.18,44.28,44.16,44.28,214259.0,34.9416,35.0207,34.9258,35.0207,214259.0
2018-03-08 10:50:00,44.29,44.34,44.28,44.29,212030.0,35.0286,35.0681,35.0207,35.0286,212030.0
2018-03-08 11:00:00,44.29,44.35,44.28,44.31,333846.0,35.0286,35.076,35.0207,35.0444,333846.0
2018-03-08 11:10:00,44.32,44.36,44.24,44.24,526797.0,35.0523,35.0839,34.989,34.989,526797.0
2018-03-08 11:20:00,44.24,44.25,44.18,44.2,299955.0,34.989,34.9969,34.9416,34.9574,299955.0
2018-03-08 11:30:00,44.2,44.22,44.11,44.13,171666.0,34.9574,34.9732,34.8862,34.902,171666.0
2018-03-08 11:40:00,44.13,44.17,44.1,44.16,316787.0,34.902,34.9337,34.8783,34.9258,316787.0
2018-03-08 11:50:00,44.16,44.26,44.14,44.26,160865.0,34.9258,35.0048,34.9099,35.0048,160865.0
2018-03-08 12:00:00,44.26,44.3,44.25,44.25,136578.0,35.0048,35.0365,34.9969,34.9969,136578.0
2018-03-08 12:10:00,44.26,44.26,44.18,44.23,118534.0,35.0048,35.0048,34.9416,34.9811,118534.0
2018-03-08 12:20:00,44.24,44.27,44.2,44.27,78992.0,34.989,35.0127,34.9574,35.0127,78992.0
2018-03-08 12:30:00,44.26,44.27,44.2,44.23,91663.0,35.0048,35.0127,34.9574,34.9811,91663.0
2018-03-08 12:40:00,44.22,44.25,44.21,44.25,65503.0,34.9732,34.9969,34.9653,34.9969,65503.0
2018-03-08 12:50:00,44.25,44.27,44.21,44.26,122340.0,34.9969,35.0127,34.9653,35.0048,122340.0
2018-03-08 13:00:00,44.26,44.3,44.23,44.29,67628.0,35.0048,35.0365,34.9811,35.0286,67628.0
2018-03-08 13:10:00,44.29,44.3,44.27,44.29,74229.0,35.0286,35.0365,35.0127,35.0286,74229.0
2018-03-08 13:20:00,44.28,44.29,44.22,44.26,87483.0,35.0207,35.0286,34.9732,35.0048,87483.0
2018-03-08 13:30:00,44.26,44.26,44.24,44.24,80437.0,35.0048,35.0048,34.989,34.989,80437.0
2018-03-08 13:40:00,44.24,44.25,44.18,44.22,114742.0,34.989,34.9969,34.9416,34.9732,114742.0
2018-03-08 13:50:00,44.21,44.27,44.21,44.26,116619.0,34.9653,35.0127,34.9653,35.0048,116619.0
2018-03-08 14:00:00,44.26,44.27,44.21,44.21,82293.0,35.0048,35.0127,34.9653,34.9653,82293.0
2018-03-08 14:10:00,44.21,44.26,44.21,44.25,86852.0,34.9653,35.0048,34.9653,34.9969,86852.0
2018-03-08 14:20:00,44.25,44.28,44.24,44.27,149238.0,34.9969,35.0207,34.989,35.0127,149238.0
2018-03-08 14:30:00,44.27,44.34,44.23,44.33,131377.0,35.0127,35.0681,34.9811,35.0602,131377.0
2018-03-08 14:40:00,44.33,44.38,44.32,44.37,146131.0,35.0602,35.0997,35.0523,35.0918,146131.0
2018-03-08 14:50:00,44.38,44.4,44.35,44.39,120538.0,35.0997,35.1156,35.076,35.1077,120538.0
2018-03-08 15:00:00,44.4,44.42,44.36,44.38,153866.0,35.1156,35.1314,35.0839,35.0997,153866.0
2018-03-08 15:10:00,44.38,44.39,44.35,44.36,176191.0,35.0997,35.1077,35.076,35.0839,176191.0
2018-03-08 15:20:00,44.37,44.39,44.32,44.34,206773.0,35.0918,35.1077,35.0523,35.0681,206773.0
2018-03-08 15:30:00,44.34,44.36,44.3,44.33,181330.0,35.0681,35.0839,35.0365,35.0602,181330.0
2018-03-08 15:40:00,44.32,44.32,44.23,44.29,442234.0,35.0523,35.0523,34.9811,35.0286,442234.0
2018-03-08 15:50:00,44.29,44.46,44.28,44.45,1185362.0,35.0286,35.163,35.0207,35.1551,1185362.0
2018-03-09 09:30:00,44.57,44.64,44.39,44.46,407742.0,35.25,35.3054,35.1077,35.163,407742.0
2018-03-09 09:40:00,44.46,44.55,44.46,44.51,208351.0,35.163,35.2342,35.163,35.2026,208351.0
2018-03-09 09:50:00,44.51,44.63,44.5,44.62,167491.0,35.2026,35.2975,35.1947,35.2896,167491.0
2018-03-09 10:00:00,44.62,44.68,44.54,44.64,228247.0,35.2896,35.337,35.2263,35.3054,228247.0
2018-03-09 10:10:00,44.65,44.69,44.6,44.68,165615.0,35.3133,35.3449,35.2737,35.337,165615.0
2018-03-09 10:20:00,44.67,44.74,44.67,44.72,173746.0,35.3291,35.3845,35.3291,35.3686,173746.0
2018-03-09 10:30:00,44.72,44.73,44.61,44.61,158588.0,35.3686,35.3766,35.2817,35.2817,158588.0
2018-03-09 10:40:00,44.61,44.67,44.61,44.63,135109.0,35.2817,35.3291,35.2817,35.2975,135109.0
2018-03-09 10:50:00,44.64,44.69,44.6,44.6,164801.0,35.3054,35.3449,35.2737,35.2737,164801.0
2018-03-09 11:00:00,44.61,44.62,44.57,44.62,114241.0,35.2817,35.2896,35.25,35.2896,114241.0
2018-03-09 11:10:00,44.62,44.62,44.56,44.59,116891.0,35.2896,35.2896,35.2421,35.2658,116891.0
2018-03-09 11:20:00,44.59,44.63,44.57,44.62,173584.0,35.2658,35.2975,35.25,35.2896,173584.0
2018-03-09 11:30:00,44.62,44.66,44.61,44.64,124210.0,35.2896,35.3212,35.2817,35.3054,124210.0
2018-03-09 11:40:00,44.64,44.69,44.62,44.66,132002.0,35.3054,35.3449,35.2896,35.3212,132002.0
2018-03-09 11:50:00,44.67,44.69,44.65,44.69,101247.0,35.3291,35.3449,35.3133,35.3449,101247.0
2018-03-09 12:00:00,44.69,44.73,44.68,44.72,113454.0,35.3449,35.3766,35.337,35.3686,113454.0
2018-03-09 12:10:00,44.72,44.74,44.68,44.68,131033.0,35.3686,35.3845,35.337,35.337,131033.0
2018-03-09 12:20:00,44.68,44.69,44.63,44.65,129887.0,35.337,35.3449,35.2975,35.3133,129887.0
2018-03-09 12:30:00,44.64,44.66,44.63,44.66,119687.0,35.3054,35.3212,35.2975,35.3212,119687.0
2018-03-09 12:40:00,44.66,44.66,44.61,44.61,110908.0,35.3212,35.3212,35.2817,35.2817,110908.0
2018-03-09 12:50:00,44.62,44.66,44.61,44.62,116764.0,35.2896,35.3212,35.2817,35.2896,116764.0
2018-03-09 13:00:00,44.62,44.7,44.61,44.69,128572.0,35.2896,35.3528,35.2817,35.3449,128572.0
2018-03-09 13:10:00,44.7,44.73,44.68,44.72,143911.0,35.3528,35.3766,35.337,35.3686,143911.0
2018-03-09 13:20:00,44.72,44.73,44.66,44.72,163302.0,35.3686,35.3766,35.3212,35.3686,163302.0
2018-03-09 13:30:00,44.73,44.74,44.71,44.72,67115.0,35.3766,35.3845,35.3607,35.3686,67115.0
2018-03-09 13:40:00,44.71,44.73,44.68,44.71,123170.0,35.3607,35.3766,35.337,35.3607,123170.0
2018-03-09 13:50:00,44.7,44.71,44.65,44.65,75724.0,35.3528,35.3607,35.3133,35.3133,75724.0
2018-03-09 14:00:00,44.66,44.68,44.65,44.67,92357.0,35.3212,35.337,35.3133,35.3291,92357.0
2018-03-09 14:10:00,44.68,44.72,44.67,44.7,155565.0,35.337,35.3686,35.3291,35.3528,155565.0
2018-03-09 14:20:00,44.7,44.7,44.66,44.68,120300.0,35.3528,35.3528,35.3212,35.337,120300.0
2018-03-09 14:30:00,44.67,44.69,44.64,44.68,110804.0,35.3291,35.3449,35.3054,35.337,110804.0
2018-03-09 14:40:00,44.68,44.69,44.65,44.66,100299.0,35.337,35.3449,35.3133,35.3212,100299.0
2018-03-09 14:50:00,44.66,44.72,44.66,44.72,133996.0,35.3212,35.3686,35.3212,35.3686,133996.0
2018-03-09 15:00:00,44.72,44.72,44.66,44.69,149373.0,35.3686,35.3686,35.3212,35.3449,149373.0
2018-03-09 15:10:00,44.69,44.71,44.66,44.66,124570.0,35.3449,35.3607,35.3212,35.3212,124570.0
2018-03-09 15:20:00,44.66,44.69,44.64,44.68,199956.0,35.3212,35.3449,35.3054,35.337,199956.0
2018-03-09 15:30:00,44.68,44.72,44.67,44.69,240470.0,35.337,35.3686,35.3291,35.3449,240470.0
2018-03-09 15:40:00,44.68,44.75,44.68,44.7,404655.0,35.337,35.3924,35.337,35.3528,404655.0
2018-03-09 15:50:00,44.7,44.82,44.7,44.81,971986.0,35.3528,35.4477,35.3528,35.4398,971986.0
2018-03-12 09:30:00,44.95,45.0,44.71,44.99,1076923.0,35.5506,35.5901,35.3607,35.5822,1076923.0
2018-03-12 09:40:00,44.99,45.09,44.98,45.02,412210.0,35.5822,35.6613,35.5743,35.6059,412210.0
2018-03-12 09:50:00,45.02,45.02,44.9,44.91,182222.0,35.6059,35.6059,35.511,35.5189,182222.0
2018-03-12 10:00:00,44.91,44.92,44.82,44.82,157258.0,35.5189,35.5268,35.4477,35.4477,157258.0
2018-03-12 10:10:00,44.83,44.83,44.72,44.74,165282.0,35.4556,35.4556,35.3686,35.3845,165282.0
2018-03-12 10:20:00,44.74,44.75,44.66,44.68,176090.0,35.3845,35.3924,35.3212,35.337,176090.0
2018-03-12 10:30:00,44.68,44.69,44.61,44.63,176902.0,35.337,35.3449,35.2817,35.2975,176902.0
2018-03-12 10:40:00,44.62,44.68,44.58,44.68,157243.0,35.2896,35.337,35.2579,35.337,157243.0
2018-03-12 10:50:00,44.68,44.69,44.61,44.63,198653.0,35.337,35.3449,35.2817,35.2975,198653.0
2018-03-12 11:00:00,44.63,44.65,44.59,44.59,160273.0,35.2975,35.3133,35.2658,35.2658,160273.0
2018-03-12 11:10:00,44.59,44.62,44.57,44.61,116001.0,35.2658,35.2896,35.25,35.2817,116001.0
2018-03-12 11:20:00,44.61,44.67,44.59,44.64,92618.0,35.2817,35.3291,35.2658,35.3054,92618.0
2018-03-12 11:30:00,44.64,44.69,44.61,44.68,169223.0,35.3054,35.3449,35.2817,35.337,169223.0
2018-03-12 11:40:00,44.69,44.7,44.66,44.67,172200.0,35.3449,35.3528,35.3212,35.3291,172200.0
2018-03-12 11:50:00,44.68,44.7,44.63,44.64,134812.0,35.337,35.3528,35.2975,35.3054,134812.0
2018-03-12 12:00:00,44.64,44.65,44.6,44.62,125981.0,35.3054,35.3133,35.2737,35.2896,125981.0
2018-03-12 12:10:00,44.62,44.65,44.6,44.63,117457.0,35.2896,35.3133,35.2737,35.2975,117457.0
2018-03-12 12:20:00,44.62,44.65,44.61,44.64,84229.0,35.2896,35.3133,35.2817,35.3054,84229.0
2018-03-12 12:30:00,44.65,44.66,44.6,44.61,81410.0,35.3133,35.3212,35.2737,35.2817,81410.0
2018-03-12 12:40:00,44.61,44.62,44.58,44.59,128773.0,35.2817,35.2896,35.2579,35.2658,128773.0
2018-03-12 12:50:00,44.58,44.59,44.53,44.56,100041.0,35.2579,35.2658,35.2184,35.2421,100041.0
2018-03-12 13:00:00,44.57,44.6,44.56,44.58,108153.0,35.25,35.2737,35.2421,35.2579,108153.0
2018-03-12 13:10:00,44.58,44.62,44.58,44.59,97247.0,35.2579,35.2896,35.2579,35.2658,97247.0
2018-03-12 13:20:00,44.59,44.61,44.58,44.58,73415.0,35.2658,35.2817,35.2579,35.2579,73415.0
2018-03-12 13:30:00,44.59,44.6,44.58,44.59,67906.0,35.2658,35.2737,35.2579,35.2658,67906.0
2018-03-12 13:40:00,44.58,44.59,44.54,44.58,143974.0,35.2579,35.2658,35.2263,35.2579,143974.0
2018-03-12 13:50:00,44.58,44.6,44.54,44.54,170184.0,35.2579,35.2737,35.2263,35.2263,170184.0
2018-03-12 14:00:00,44.55,44.58,44.54,44.56,128384.0,35.2342,35.2579,35.2263,35.2421,128384.0
2018-03-12 14:10:00,44.56,44.56,44.5,44.5,156034.0,35.2421,35.2421,35.1947,35.1947,156034.0
2018-03-12 14:20:00,44.5,44.52,44.46,44.46,230592.0,35.1947,35.2105,35.163,35.163,230592.0
2018-03-12 14:30:00,44.47,44.47,44.43,44.44,244556.0,35.1709,35.1709,35.1393,35.1472,244556.0
2018-03-12 14:40:00,44.43,44.45,44.38,44.38,532006.0,35.1393,35.1551,35.0997,35.0997,532006.0
2018-03-12 14:50:00,44.38,44.39,44.33,44.37,229569.0,35.0997,35.1077,35.0602,35.0918,229569.0
2018-03-12 15:00:00,44.36,44.41,44.36,44.4,263677.0,35.0839,35.1235,35.0839,35.1156,263677.0
2018-03-12 15:10:00,44.4,44.44,44.39,44.44,215334.0,35.1156,35.1472,35.1077,35.1472,215334.0
2018-03-12 15:20:00,44.44,44.48,44.43,44.48,229065.0,35.1472,35.1788,35.1393,35.1788,229065.0
2018-03-12 15:30:00,44.48,44.52,44.47,44.5,345871.0,35.1788,35.2105,35.1709,35.1947,345871.0
2018-03-12 15:40:00,44.5,44.56,44.49,44.55,471129.0,35.1947,35.2421,35.1867,35.2342,471129.0
2018-03-12 15:50:00,44.55,44.56,44.51,44.51,1225308.0,35.2342,35.2421,35.2026,35.2026,1225308.0
2018-03-13 09:30:00,44.67,44.77,44.56,44.63,487948.0,35.3291,35.4082,35.2421,35.2975,487948.0
2018-03-13 09:40:00,44.63,44.82,44.6,44.8,246612.0,35.2975,35.4477,35.2737,35.4319,246612.0
2018-03-13 09:50:00,44.8,44.83,44.73,44.73,213040.0,35.4319,35.4556,35.3766,35.3766,213040.0
2018-03-13 10:00:00,44.74,44.75,44.65,44.65,164222.0,35.3845,35.3924,35.3133,35.3133,164222.0
2018-03-13 10:10:00,44.66,44.71,44.63,44.71,186036.0,35.3212,35.3607,35.2975,35.3607,186036.0
2018-03-13 10:20:00,44.7,44.74,44.65,44.66,162923.0,35.3528,35.3845,35.3133,35.3212,162923.0
2018-03-13 10:30:00,44.66,44.68,44.63,44.65,220975.0,35.3212,35.337,35.2975,35.3133,220975.0
2018-03-13 10:40:00,44.65,44.73,44.64,44.65,210569.0,35.3133,35.3766,35.3054,35.3133,210569.0
2018-03-13 10:50:00,44.65,44.69,44.59,44.6,212377.0,35.3133,35.3449,35.2658,35.2737,212377.0
2018-03-13 11:00:00,44.61,44.67,44.6,44.62,258891.0,35.2817,35.3291,35.2737,35.2896,258891.0
2018-03-13 11:10:00,44.62,44.64,44.58,44.63,222258.0,35.2896,35.3054,35.2579,35.2975,222258.0
2018-03-13 11:20:00,44.63,44.67,44.58,44.66,168703.0,35.2975,35.3291,35.2579,35.3212,168703.0
2018-03-13 11:30:00,44.67,44.68,44.53,44.54,192973.0,35.3291,35.337,35.2184,35.2263,192973.0
2018-03-13 11:40:00,44.54,44.6,44.53,44.58,135559.0,35.2263,35.2737,35.2184,35.2579,135559.0
2018-03-13 11:50:00,44.58,44.6,44.53,44.54,179402.0,35.2579,35.2737,35.2184,35.2263,179402.0
2018-03-13 12:00:00,44.54,44.56,44.4,44.46,212931.0,35.2263,35.2421,35.1156,35.163,212931.0
2018-03-13 12:10:00,44.45,44.51,44.42,44.47,158315.0,35.1551,35.2026,35.1314,35.1709,158315.0
2018-03-13 12:20:00,44.47,44.47,44.4,44.45,155163.0,35.1709,35.1709,35.1156,35.1551,155163.0
2018-03-13 12:30:00,44.45,44.48,44.41,44.43,114500.0,35.1551,35.1788,35.1235,35.1393,114500.0
2018-03-13 12:40:00,44.43,44.49,44.41,44.46,142737.0,35.1393,35.1867,35.1235,35.163,142737.0
2018-03-13 12:50:00,44.47,44.51,44.46,44.48,175976.0,35.1709,35.2026,35.163,35.1788,175976.0
2018-03-13 13:00:00,44.48,44.52,44.45,44.47,123434.0,35.1788,35.2105,35.1551,35.1709,123434.0
2018-03-13 13:10:00,44.47,44.64,44.44,44.59,489017.0,35.1709,35.3054,35.1472,35.2658,489017.0
2018-03-13 13:20:00,44.59,44.61,44.55,44.58,129480.0,35.2658,35.2817,35.2342,35.2579,129480.0
2018-03-13 13:30:00,44.57,44.6,44.55,44.59,147017.0,35.25,35.2737,35.2342,35.2658,147017.0
2018-03-13 13:40:00,44.59,44.6,44.54,44.54,189237.0,35.2658,35.2737,35.2263,35.2263,189237.0
2018-03-13 13:50:00,44.55,44.59,44.54,44.55,167479.0,35.2342,35.2658,35.2263,35.2342,167479.0
2018-03-13 14:00:00,44.55,44.61,44.54,44.59,144211.0,35.2342,35.2817,35.2263,35.2658,144211.0
2018-03-13 14:10:00,44.59,44.64,44.55,44.63,192974.0,35.2658,35.3054,35.2342,35.2975,192974.0
2018-03-13 14:20:00,44.62,44.63,44.55,44.57,144873.0,35.2896,35.2975,35.2342,35.25,144873.0
2018-03-13 14:30:00,44.57,44.6,44.54,44.57,228600.0,35.25,35.2737,35.2263,35.25,228600.0
2018-03-13 14:40:00,44.56,44.6,44.54,44.55,173028.0,35.2421,35.2737,35.2263,35.2342,173028.0
2018-03-13 14:50:00,44.55,44.57,44.53,44.57,248398.0,35.2342,35.25,35.2184,35.25,248398.0
2018-03-13 15:00:00,44.57,44.63,44.55,44.58,221015.0,35.25,35.2975,35.2342,35.2579,221015.0
2018-03-13 15:10:00,44.58,44.59,44.54,44.58,267561.0,35.2579,35.2658,35.2263,35.2579,267561.0
2018-03-13 15:20:00,44.58,44.63,44.56,44.57,269230.0,35.2579,35.2975,35.2421,35.25,269230.0
2018-03-13 15:30:00,44.58,44.61,44.54,44.57,332367.0,35.2579,35.2817,35.2263,35.25,332367.0
2018-03-13 15:40:00,44.56,44.59,44.52,44.54,503226.0,35.2421,35.2658,35.2105,35.2263,503226.0
2018-03-13 15:50:00,44.54,44.65,44.54,44.57,976643.0,35.2263,35.3133,35.2263,35.25,976643.0
2018-03-14 09:30:00,44.38,44.43,44.16,44.2,547930.0,35.4124,35.4523,35.2369,35.2688,547930.0
2018-03-14 09:40:00,44.21,44.3,44.19,44.25,212774.0,35.2768,35.3486,35.2608,35.3087,212774.0
2018-03-14 09:50:00,44.24,44.26,44.16,44.21,244617.0,35.3007,35.3167,35.2369,35.2768,244617.0
2018-03-14 10:00:00,44.21,44.26,44.18,44.2,203693.0,35.2768,35.3167,35.2528,35.2688,203693.0
2018-03-14 10:10:00,44.2,44.2,44.14,44.16,221370.0,35.2688,35.2688,35.2209,35.2369,221370.0
2018-03-14 10:20:00,44.15,44.23,44.14,44.16,285300.0,35.2289,35.2927,35.2209,35.2369,285300.0
2018-03-14 10:30:00,44.16,44.24,44.15,44.24,205425.0,35.2369,35.3007,35.2289,35.3007,205425.0
2018-03-14 10:40:00,44.24,44.26,44.16,44.16,229435.0,35.3007,35.3167,35.2369,35.2369,229435.0
2018-03-14 10:50:00,44.16,44.17,44.13,44.15,214537.0,35.2369,35.2449,35.2129,35.2289,214537.0
2018-03-14 11:00:00,44.15,44.16,44.09,44.14,200450.0,35.2289,35.2369,35.181,35.2209,200450.0
2018-03-14 11:10:00,44.14,44.15,44.1,44.12,120678.0,35.2209,35.2289,35.189,35.205,120678.0
2018-03-14 11:20:00,44.12,44.22,44.1,44.2,165919.0,35.205,35.2848,35.189,35.2688,165919.0
2018-03-14 11:30:00,44.2,44.21,44.03,44.05,332680.0,35.2688,35.2768,35.1331,35.1491,332680.0
2018-03-14 11:40:00,44.04,44.12,44.03,44.05,174113.0,35.1411,35.205,35.1331,35.1491,174113.0
2018-03-14 11:50:00,44.05,44.1,44.02,44.03,138244.0,35.1491,35.189,35.1252,35.1331,138244.0
2018-03-14 12:00:00,44.04,44.06,43.96,43.98,160760.0,35.1411,35.1571,35.0773,35.0932,160760.0
2018-03-14 12:10:00,43.97,44.05,43.96,44.04,156548.0,35.0853,35.1491,35.0773,35.1411,156548.0
2018-03-14 12:20:00,44.04,44.04,43.95,43.98,118613.0,35.1411,35.1411,35.0693,35.0932,118613.0
2018-03-14 12:30:00,43.98,44.02,43.96,43.96,228022.0,35.0932,35.1252,35.0773,35.0773,228022.0
2018-03-14 12:40:00,43.97,43.98,43.93,43.94,164103.0,35.0853,35.0932,35.0534,35.0613,164103.0
2018-03-14 12:50:00,43.95,43.96,43.9,43.94,172124.0,35.0693,35.0773,35.0294,35.0613,172124.0
2018-03-14 13:00:00,43.93,43.94,43.84,43.87,155928.0,35.0534,35.0613,34.9815,35.0055,155928.0
2018-03-14 13:10:00,43.87,43.89,43.84,43.87,201833.0,35.0055,35.0214,34.9815,35.0055,201833.0
2018-03-14 13:20:00,43.87,43.89,43.81,43.83,164893.0,35.0055,35.0214,34.9576,34.9736,164893.0
2018-03-14 13:30:00,43.84,43.87,43.83,43.86,107781.0,34.9815,35.0055,34.9736,34.9975,107781.0
2018-03-14 13:40:00,43.86,43.94,43.84,43.88,181029.0,34.9975,35.0613,34.9815,35.0135,181029.0
2018-03-14 13:50:00,43.9,44.0,43.89,43.91,323714.0,35.0294,35.1092,35.0214,35.0374,323714.0
2018-03-14 14:00:00,43.91,43.93,43.89,43.89,155361.0,35.0374,35.0534,35.0214,35.0214,155361.0
2018-03-14 14:10:00,43.89,43.9,43.86,43.87,176912.0,35.0214,35.0294,34.9975,35.0055,176912.0
2018-03-14 14:20:00,43.87,43.88,43.82,43.86,125108.0,35.0055,35.0135,34.9656,34.9975,125108.0
2018-03-14 14:30:00,43.85,43.9,43.79,43.82,181112.0,34.9895,35.0294,34.9416,34.9656,181112.0
2018-03-14 14:40:00,43.81,43.84,43.75,43.8,167086.0,34.9576,34.9815,34.9097,34.9496,167086.0
2018-03-14 14:50:00,43.79,43.87,43.77,43.84,183648.0,34.9416,35.0055,34.9257,34.9815,183648.0
2018-03-14 15:00:00,43.85,43.88,43.8,43.84,190128.0,34.9895,35.0135,34.9496,34.9815,190128.0
2018-03-14 15:10:00,43.83,43.87,43.74,43.81,228845.0,34.9736,35.0055,34.9017,34.9576,228845.0
2018-03-14 15:20:00,43.81,43.81,43.72,43.73,187660.0,34.9576,34.9576,34.8858,34.8938,187660.0
2018-03-14 15:30:00,43.73,43.81,43.73,43.77,274950.0,34.8938,34.9576,34.8938,34.9257,274950.0
2018-03-14 15:40:00,43.77,43.85,43.76,43.82,443856.0,34.9257,34.9895,34.9177,34.9656,443856.0
2018-03-14 15:50:00,43.83,43.87,43.75,43.79,1403537.0,34.9736,35.0055,34.9097,34.9416,1403537.0
2018-03-15 09:30:00,43.88,43.93,43.77,43.87,397301.0,35.0135,35.0534,34.9257,35.0055,397301.0
2018-03-15 09:40:00,43.87,44.0,43.81,44.0,289343.0,35.0055,35.1092,34.9576,35.1092,289343.0
2018-03-15 09:50:00,44.0,44.0,43.86,43.9,130202.0,35.1092,35.1092,34.9975,35.0294,130202.0
2018-03-15 10:00:00,43.91,43.96,43.84,43.94,175121.0,35.0374,35.0773,34.9815,35.0613,175121.0
2018-03-15 10:10:00,43.94,43.96,43.87,43.91,148282.0,35.0613,35.0773,35.0055,35.0374,148282.0
2018-03-15 10:20:00,43.92,43.95,43.88,43.93,114761.0,35.0454,35.0693,35.0135,35.0534,114761.0
2018-03-15 10:30:00,43.93,43.98,43.91,43.93,128952.0,35.0534,35.0932,35.0374,35.0534,128952.0
2018-03-15 10:40:00,43.92,43.92,43.82,43.82,204529.0,35.0454,35.0454,34.9656,34.9656,204529.0
2018-03-15 10:50:00,43.83,43.86,43.77,43.79,191087.0,34.9736,34.9975,34.9257,34.9416,191087.0
2018-03-15 11:00:00,43.79,43.86,43.77,43.8,197113.0,34.9416,34.9975,34.9257,34.9496,197113.0
2018-03-15 11:10:00,43.8,43.95,43.8,43.92,161321.0,34.9496,35.0693,34.9496,35.0454,161321.0
2018-03-15 11:20:00,43.93,43.95,43.85,43.87,127226.0,35.0534,35.0693,34.9895,35.0055,127226.0
2018-03-15 11:30:00,43.87,43.9,43.85,43.85,104539.0,35.0055,35.0294,34.9895,34.9895,104539.0
2018-03-15 11:40:00,43.86,43.86,43.78,43.79,197253.0,34.9975,34.9975,34.9337,34.9416,197253.0
2018-03-15 11:50:00,43.78,43.82,43.74,43.81,108734.0,34.9337,34.9656,34.9017,34.9576,108734.0
2018-03-15 12:00:00,43.8,43.85,43.79,43.83,120299.0,34.9496,34.9895,34.9416,34.9736,120299.0
2018-03-15 12:10:00,43.84,43.89,43.83,43.88,126684.0,34.9815,35.0214,34.9736,35.0135,126684.0
2018-03-15 12:20:00,43.88,43.9,43.85,43.86,95621.0,35.0135,35.0294,34.9895,34.9975,95621.0
2018-03-15 12:30:00,43.86,43.86,43.8,43.8,66814.0,34.9975,34.9975,34.9496,34.9496,66814.0
2018-03-15 12:40:00,43.8,43.81,43.74,43.74,57806.0,34.9496,34.9576,34.9017,34.9017,57806.0
2018-03-15 12:50:00,43.75,43.82,43.74,43.81,100238.0,34.9097,34.9656,34.9017,34.9576,100238.0
2018-03-15 13:00:00,43.81,43.83,43.77,43.79,114852.0,34.9576,34.9736,34.9257,34.9416,114852.0
2018-03-15 13:10:00,43.79,43.8,43.76,43.77,73106.0,34.9416,34.9496,34.9177,34.9257,73106.0
2018-03-15 13:20:00,43.77,43.79,43.75,43.78,75064.0,34.9257,34.9416,34.9097,34.9337,75064.0
2018-03-15 13:30:00,43.79,43.79,43.76,43.77,94136.0,34.9416,34.9416,34.9177,34.9257,94136.0
2018-03-15 13:40:00,43.77,43.77,43.7,43.72,148627.0,34.9257,34.9257,34.8698,34.8858,148627.0
2018-03-15 13:50:00,43.72,43.74,43.65,43.68,103287.0,34.8858,34.9017,34.8299,34.8539,103287.0
2018-03-15 14:00:00,43.67,43.68,43.62,43.66,144283.0,34.8459,34.8539,34.806,34.8379,144283.0
2018-03-15 14:10:00,43.66,43.71,43.65,43.7,99847.0,34.8379,34.8778,34.8299,34.8698,99847.0
2018-03-15 14:20:00,43.7,43.71,43.65,43.66,142822.0,34.8698,34.8778,34.8299,34.8379,142822.0
2018-03-15 14:30:00,43.66,43.68,43.62,43.64,115196.0,34.8379,34.8539,34.806,34.8219,115196.0
2018-03-15 14:40:00,43.63,43.64,43.55,43.55,195661.0,34.814,34.8219,34.7501,34.7501,195661.0
2018-03-15 14:50:00,43.56,43.6,43.55,43.58,117205.0,34.7581,34.79,34.7501,34.7741,117205.0
2018-03-15 15:00:00,43.57,43.62,43.55,43.59,161938.0,34.7661,34.806,34.7501,34.7821,161938.0
2018-03-15 15:10:00,43.59,43.6,43.56,43.57,192451.0,34.7821,34.79,34.7581,34.7661,192451.0
2018-03-15 15:20:00,43.58,43.64,43.56,43.64,200187.0,34.7741,34.8219,34.7581,34.8219,200187.0
2018-03-15 15:30:00,43.64,43.65,43.6,43.63,332087.0,34.8219,34.8299,34.79,34.814,332087.0
2018-03-15 15:40:00,43.62,43.79,43.62,43.77,683569.0,34.806,34.9416,34.806,34.9257,683569.0
2018-03-15 15:50:00,43.76,43.78,43.68,43.68,1347159.0,34.9177,34.9337,34.8539,34.8539,1347159.0
2018-03-16 09:30:00,43.7,44.02,43.7,43.9,3607922.0,34.8698,35.1252,34.8698,35.0294,3607922.0
2018-03-16 09:40:00,43.9,43.91,43.82,43.85,143783.0,35.0294,35.0374,34.9656,34.9895,143783.0
2018-03-16 09:50:00,43.84,43.86,43.74,43.77,135497.0,34.9815,34.9975,34.9017,34.9257,135497.0
2018-03-16 10:00:00,43.77,43.81,43.75,43.79,110912.0,34.9257,34.9576,34.9097,34.9416,110912.0
2018-03-16 10:10:00,43.8,43.81,43.75,43.77,157171.0,34.9496,34.9576,34.9097,34.9257,157171.0
2018-03-16 10:20:00,43.76,43.81,43.72,43.75,205327.0,34.9177,34.9576,34.8858,34.9097,205327.0
2018-03-16 10:30:00,43.74,43.75,43.68,43.71,125519.0,34.9017,34.9097,34.8539,34.8778,125519.0
2018-03-16 10:40:00,43.7,43.71,43.67,43.7,134199.0,34.8698,34.8778,34.8459,34.8698,134199.0
2018-03-16 10:50:00,43.7,43.73,43.69,43.73,103713.0,34.8698,34.8938,34.8618,34.8938,103713.0
2018-03-16 11:00:00,43.73,43.75,43.71,43.71,131334.0,34.8938,34.9097,34.8778,34.8778,131334.0
2018-03-16 11:10:00,43.72,43.73,43.68,43.7,117579.0,34.8858,34.8938,34.8539,34.8698,117579.0
2018-03-16 11:20:00,43.71,43.72,43.66,43.68,87928.0,34.8778,34.8858,34.8379,34.8539,87928.0
2018-03-16 11:30:00,43.69,43.73,43.67,43.73,133554.0,34.8618,34.8938,34.8459,34.8938,133554.0
2018-03-16 11:40:00,43.73,43.73,43.68,43.71,186896.0,34.8938,34.8938,34.8539,34.8778,186896.0
2018-03-16 11:50:00,43.71,43.73,43.69,43.69,99861.0,34.8778,34.8938,34.8618,34.8618,99861.0
2018-03-16 12:00:00,43.7,43.72,43.67,43.69,71475.0,34.8698,34.8858,34.8459,34.8618,71475.0
2018-03-16 12:10:00,43.7,43.72,43.68,43.7,90032.0,34.8698,34.8858,34.8539,34.8698,90032.0
2018-03-16 12:20:00,43.7,43.76,43.69,43.74,128899.0,34.8698,34.9177,34.8618,34.9017,128899.0
2018-03-16 12:30:00,43.73,43.8,43.73,43.8,114681.0,34.8938,34.9496,34.8938,34.9496,114681.0
2018-03-16 12:40:00,43.8,43.83,43.77,43.83,86637.0,34.9496,34.9736,34.9257,34.9736,86637.0
2018-03-16 12:50:00,43.83,43.85,43.77,43.77,129232.0,34.9736,34.9895,34.9257,34.9257,129232.0
2018-03-16 13:00:00,43.77,43.8,43.75,43.76,108232.0,34.9257,34.9496,34.9097,34.9177,108232.0
2018-03-16 13:10:00,43.76,43.77,43.73,43.74,75817.0,34.9177,34.9257,34.8938,34.9017,75817.0
2018-03-16 13:20:00,43.74,43.75,43.68,43.69,99966.0,34.9017,34.9097,34.8539,34.8618,99966.0
2018-03-16 13:30:00,43.68,43.7,43.67,43.69,116633.0,34.8539,34.8698,34.8459,34.8618,116633.0
2018-03-16 13:40:00,43.69,43.7,43.67,43.68,121784.0,34.8618,34.8698,34.8459,34.8539,121784.0
2018-03-16 13:50:00,43.69,43.7,43.67,43.69,83995.0,34.8618,34.8698,34.8459,34.8618,83995.0
2018-03-16 14:00:00,43.69,43.71,43.68,43.69,98936.0,34.8618,34.8778,34.8539,34.8618,98936.0
2018-03-16 14:10:00,43.68,43.69,43.65,43.69,88818.0,34.8539,34.8618,34.8299,34.8618,88818.0
2018-03-16 14:20:00,43.69,43.71,43.69,43.69,86934.0,34.8618,34.8778,34.8618,34.8618,86934.0
2018-03-16 14:30:00,43.7,43.74,43.69,43.73,127491.0,34.8698,34.9017,34.8618,34.8938,127491.0
2018-03-16 14:40:00,43.73,43.74,43.72,43.72,107219.0,34.8938,34.9017,34.8858,34.8858,107219.0
2018-03-16 14:50:00,43.73,43.73,43.69,43.71,150376.0,34.8938,34.8938,34.8618,34.8778,150376.0
2018-03-16 15:00:00,43.71,43.73,43.68,43.7,167184.0,34.8778,34.8938,34.8539,34.8698,167184.0
2018-03-16 15:10:00,43.7,43.7,43.64,43.65,161034.0,34.8698,34.8698,34.8219,34.8299,161034.0
2018-03-16 15:20:00,43.64,43.7,43.64,43.7,168670.0,34.8219,34.8698,34.8219,34.8698,168670.0
2018-03-16 15:30:00,43.7,43.71,43.65,43.66,310004.0,34.8698,34.8778,34.8299,34.8379,310004.0
2018-03-16 15:40:00,43.66,43.67,43.59,43.62,520534.0,34.8379,34.8459,34.7821,34.806,520534.0
2018-03-16 15:50:00,43.63,43.64,43.45,43.46,1985698.0,34.814,34.8219,34.6703,34.6783,1985698.0
2018-03-19 09:30:00,43.46,43.71,43.46,43.63,561207.0,34.6783,34.8778,34.6783,34.814,561207.0
2018-03-19 09:40:00,43.63,43.65,43.44,43.5,263696.0,34.814,34.8299,34.6624,34.7102,263696.0
2018-03-19 09:50:00,43.5,43.51,43.45,43.46,166305.0,34.7102,34.7182,34.6703,34.6783,166305.0
2018-03-19 10:00:00,43.46,43.47,43.42,43.44,95918.0,34.6783,34.6863,34.6464,34.6624,95918.0
2018-03-19 10:10:00,43.44,43.51,43.44,43.46,144808.0,34.6624,34.7182,34.6624,34.6783,144808.0
2018-03-19 10:20:00,43.46,43.47,43.4,43.43,310795.0,34.6783,34.6863,34.6304,34.6544,310795.0
2018-03-19 10:30:00,43.43,43.46,43.42,43.45,94029.0,34.6544,34.6783,34.6464,34.6703,94029.0
2018-03-19 10:40:00,43.46,43.49,43.44,43.49,176620.0,34.6783,34.7023,34.6624,34.7023,176620.0
2018-03-19 10:50:00,43.48,43.58,43.48,43.52,154596.0,34.6943,34.7741,34.6943,34.7262,154596.0
2018-03-19 11:00:00,43.52,43.58,43.5,43.56,94562.0,34.7262,34.7741,34.7102,34.7581,94562.0
2018-03-19 11:10:00,43.55,43.56,43.47,43.5,160590.0,34.7501,34.7581,34.6863,34.7102,160590.0
2018-03-19 11:20:00,43.51,43.58,43.5,43.57,96558.0,34.7182,34.7741,34.7102,34.7661,96558.0
2018-03-19 11:30:00,43.57,43.57,43.53,43.55,92066.0,34.7661,34.7661,34.7342,34.7501,92066.0
2018-03-19 11:40:00,43.55,43.6,43.55,43.58,103113.0,34.7501,34.79,34.7501,34.7741,103113.0
2018-03-19 11:50:00,43.58,43.67,43.57,43.63,150334.0,34.7741,34.8459,34.7661,34.814,150334.0
2018-03-19 12:00:00,43.64,43.66,43.57,43.59,105538.0,34.8219,34.8379,34.7661,34.7821,105538.0
2018-03-19 12:10:00,43.59,43.62,43.54,43.55,100710.0,34.7821,34.806,34.7422,34.7501,100710.0
2018-03-19 12:20:00,43.55,43.58,43.52,43.58,98699.0,34.7501,34.7741,34.7262,34.7741,98699.0
2018-03-19 12:30:00,43.58,43.58,43.52,43.53,140327.0,34.7741,34.7741,34.7262,34.7342,140327.0
2018-03-19 12:40:00,43.53,43.56,43.5,43.56,126990.0,34.7342,34.7581,34.7102,34.7581,126990.0
2018-03-19 12:50:00,43.56,43.57,43.51,43.52,107973.0,34.7581,34.7661,34.7182,34.7262,107973.0
2018-03-19 13:00:00,43.51,43.53,43.4,43.41,196653.0,34.7182,34.7342,34.6304,34.6384,196653.0
2018-03-19 13:10:00,43.42,43.48,43.39,43.48,171996.0,34.6464,34.6943,34.6225,34.6943,171996.0
2018-03-19 13:20:00,43.48,43.48,43.33,43.36,177579.0,34.6943,34.6943,34.5746,34.5985,177579.0
2018-03-19 13:30:00,43.36,43.39,43.33,43.36,132641.0,34.5985,34.6225,34.5746,34.5985,132641.0
2018-03-19 13:40:00,43.37,43.45,43.33,43.44,117924.0,34.6065,34.6703,34.5746,34.6624,117924.0
2018-03-19 13:50:00,43.44,43.47,43.43,43.43,181265.0,34.6624,34.6863,34.6544,34.6544,181265.0
2018-03-19 14:00:00,43.43,43.46,43.36,43.38,112970.0,34.6544,34.6783,34.5985,34.6145,112970.0
2018-03-19 14:10:00,43.38,43.38,43.3,43.3,123383.0,34.6145,34.6145,34.5507,34.5507,123383.0
2018-03-19 14:20:00,43.3,43.31,43.22,43.27,126103.0,34.5507,34.5586,34.4868,34.5267,126103.0
2018-03-19 14:30:00,43.28,43.29,43.21,43.23,202968.0,34.5347,34.5427,34.4788,34.4948,202968.0
2018-03-19 14:40:00,43.23,43.28,43.17,43.27,170367.0,34.4948,34.5347,34.4469,34.5267,170367.0
2018-03-19 14:50:00,43.27,43.34,43.24,43.29,126263.0,34.5267,34.5826,34.5028,34.5427,126263.0
2018-03-19 15:00:00,43.29,43.29,43.2,43.22,243930.0,34.5427,34.5427,34.4709,34.4868,243930.0
2018-03-19 15:10:00,43.22,43.3,43.2,43.29,171763.0,34.4868,34.5507,34.4709,34.5427,171763.0
2018-03-19 15:20:00,43.28,43.31,43.22,43.26,176483.0,34.5347,34.5586,34.4868,34.5187,176483.0
2018-03-19 15:30:00,43.26,43.28,43.22,43.27,251925.0,34.5187,34.5347,34.4868,34.5267,251925.0
2018-03-19 15:40:00,43.26,43.31,43.23,43.27,496530.0,34.5187,34.5586,34.4948,34.5267,496530.0
2018-03-19 15:50:00,43.26,43.35,43.25,43.27,1591816.0,34.5187,34.5905,34.5108,34.5267,1591816.0
2018-03-20 09:30:00,43.32,43.48,43.29,43.35,454788.0,34.5666,34.6943,34.5427,34.5905,454788.0
2018-03-20 09:40:00,43.36,43.4,43.3,43.3,182508.0,34.5985,34.6304,34.5507,34.5507,182508.0
2018-03-20 09:50:00,43.31,43.36,43.27,43.29,140816.0,34.5586,34.5985,34.5267,34.5427,140816.0
2018-03-20 10:00:00,43.29,43.32,43.24,43.27,226138.0,34.5427,34.5666,34.5028,34.5267,226138.0
2018-03-20 10:10:00,43.28,43.29,43.19,43.2,149509.0,34.5347,34.5427,34.4629,34.4709,149509.0
2018-03-20 10:20:00,43.2,43.28,43.19,43.28,182125.0,34.4709,34.5347,34.4629,34.5347,182125.0
2018-03-20 10:30:00,43.27,43.3,43.17,43.19,149995.0,34.5267,34.5507,34.4469,34.4629,149995.0
2018-03-20 10:40:00,43.2,43.22,43.16,43.16,116579.0,34.4709,34.4868,34.4389,34.4389,116579.0
2018-03-20 10:50:00,43.15,43.19,43.13,43.15,118334.0,34.431,34.4629,34.415,34.431,118334.0
2018-03-20 11:00:00,43.15,43.23,43.14,43.2,187324.0,34.431,34.4948,34.423,34.4709,187324.0
2018-03-20 11:10:00,43.21,43.23,43.16,43.17,166236.0,34.4788,34.4948,34.4389,34.4469,166236.0
2018-03-20 11:20:00,43.18,43.19,43.15,43.19,106484.0,34.4549,34.4629,34.431,34.4629,106484.0
2018-03-20 11:30:00,43.19,43.21,43.16,43.16,100011.0,34.4629,34.4788,34.4389,34.4389,100011.0
2018-03-20 11:40:00,43.15,43.16,43.12,43.12,99373.0,34.431,34.4389,34.407,34.407,99373.0
2018-03-20 11:50:00,43.13,43.14,43.07,43.12,140329.0,34.415,34.423,34.3671,34.407,140329.0
2018-03-20 12:00:00,43.13,43.16,43.11,43.13,98097.0,34.415,34.4389,34.399,34.415,98097.0
2018-03-20 12:10:00,43.12,43.19,43.12,43.15,154172.0,34.407,34.4629,34.407,34.431,154172.0
2018-03-20 12:20:00,43.15,43.17,43.11,43.15,155564.0,34.431,34.4469,34.399,34.431,155564.0
2018-03-20 12:30:00,43.15,43.17,43.09,43.09,183707.0,34.431,34.4469,34.3831,34.3831,183707.0
2018-03-20 12:40:00,43.09,43.14,43.08,43.11,103680.0,34.3831,34.423,34.3751,34.399,103680.0
2018-03-20 12:50:00,43.11,43.11,43.05,43.07,135571.0,34.399,34.399,34.3512,34.3671,135571.0
2018-03-20 13:00:00,43.07,43.07,43.05,43.06,78255.0,34.3671,34.3671,34.3512,34.3591,78255.0
2018-03-20 13:10:00,43.06,43.08,43.02,43.04,183338.0,34.3591,34.3751,34.3272,34.3432,183338.0
2018-03-20 13:20:00,43.03,43.04,43.01,43.04,122722.0,34.3352,34.3432,34.3192,34.3432,122722.0
2018-03-20 13:30:00,43.03,43.05,43.01,43.03,110889.0,34.3352,34.3512,34.3192,34.3352,110889.0
2018-03-20 13:40:00,43.04,43.06,43.03,43.06,117404.0,34.3432,34.3591,34.3352,34.3591,117404.0
2018-03-20 13:50:00,43.05,43.08,43.05,43.07,125864.0,34.3512,34.3751,34.3512,34.3671,125864.0
2018-03-20 14:00:00,43.07,43.13,43.05,43.07,200933.0,34.3671,34.415,34.3512,34.3671,200933.0
2018-03-20 14:10:00,43.08,43.11,43.08,43.11,169272.0,34.3751,34.399,34.3751,34.399,169272.0
2018-03-20 14:20:00,43.1,43.15,43.1,43.15,146650.0,34.3911,34.431,34.3911,34.431,146650.0
2018-03-20 14:30:00,43.14,43.16,43.12,43.14,197804.0,34.423,34.4389,34.407,34.423,197804.0
2018-03-20 14:40:00,43.14,43.17,43.12,43.15,179706.0,34.423,34.4469,34.407,34.431,179706.0
2018-03-20 14:50:00,43.15,43.17,43.1,43.15,228663.0,34.431,34.4469,34.3911,34.431,228663.0
2018-03-20 15:00:00,43.15,43.2,43.14,43.16,167909.0,34.431,34.4709,34.423,34.4389,167909.0
2018-03-20 15:10:00,43.15,43.17,43.12,43.14,235040.0,34.431,34.4469,34.407,34.423,235040.0
2018-03-20 15:20:00,43.14,43.19,43.1,43.11,397617.0,34.423,34.4629,34.3911,34.399,397617.0
2018-03-20 15:30:00,43.1,43.15,43.1,43.14,352247.0,34.3911,34.431,34.3911,34.423,352247.0
2018-03-20 15:40:00,43.13,43.17,43.12,43.16,506783.0,34.415,34.4469,34.407,34.4389,506783.0
2018-03-20 15:50:00,43.15,43.17,43.1,43.16,2238466.0,34.431,34.4469,34.3911,34.4389,2238466.0
2018-03-21 09:30:00,43.13,43.18,43.07,43.12,436082.0,34.415,34.4549,34.3671,34.407,436082.0
2018-03-21 09:40:00,43.12,43.13,42.9,42.94,360864.0,34.407,34.415,34.2315,34.2634,360864.0
2018-03-21 09:50:00,42.95,43.06,42.93,43.02,414496.0,34.2714,34.3591,34.2554,34.3272,414496.0
2018-03-21 10:00:00,43.02,43.08,42.99,43.08,261112.0,34.3272,34.3751,34.3033,34.3751,261112.0
2018-03-21 10:10:00,43.08,43.1,43.05,43.07,204815.0,34.3751,34.3911,34.3512,34.3671,204815.0
2018-03-21 10:20:00,43.07,43.07,42.98,43.0,153769.0,34.3671,34.3671,34.2953,34.3113,153769.0
2018-03-21 10:30:00,43.0,43.03,42.97,43.02,107658.0,34.3113,34.3352,34.2873,34.3272,107658.0
2018-03-21 10:40:00,43.02,43.05,43.01,43.03,131135.0,34.3272,34.3512,34.3192,34.3352,131135.0
2018-03-21 10:50:00,43.02,43.08,43.01,43.07,136767.0,34.3272,34.3751,34.3192,34.3671,136767.0
2018-03-21 11:00:00,43.07,43.07,42.99,43.0,143726.0,34.3671,34.3671,34.3033,34.3113,143726.0
2018-03-21 11:10:00,43.0,43.03,42.99,43.0,275412.0,34.3113,34.3352,34.3033,34.3113,275412.0
2018-03-21 11:20:00,42.99,43.03,42.98,43.0,877840.0,34.3033,34.3352,34.2953,34.3113,877840.0
2018-03-21 11:30:00,43.0,43.03,42.98,43.01,192374.0,34.3113,34.3352,34.2953,34.3192,192374.0
2018-03-21 11:40:00,43.02,43.03,42.92,42.93,124802.0,34.3272,34.3352,34.2474,34.2554,124802.0
2018-03-21 11:50:00,42.92,43.03,42.89,43.01,396770.0,34.2474,34.3352,34.2235,34.3192,396770.0
2018-03-21 12:00:00,43.01,43.01,42.96,42.98,126503.0,34.3192,34.3192,34.2794,34.2953,126503.0
2018-03-21 12:10:00,42.98,42.99,42.95,42.97,136555.0,34.2953,34.3033,34.2714,34.2873,136555.0
2018-03-21 12:20:00,42.96,43.02,42.96,43.01,71540.0,34.2794,34.3272,34.2794,34.3192,71540.0
2018-03-21 12:30:00,43.02,43.07,42.99,43.06,153386.0,34.3272,34.3671,34.3033,34.3591,153386.0
2018-03-21 12:40:00,43.06,43.07,43.04,43.07,77796.0,34.3591,34.3671,34.3432,34.3671,77796.0
2018-03-21 12:50:00,43.06,43.11,43.05,43.09,75270.0,34.3591,34.399,34.3512,34.3831,75270.0
2018-03-21 13:00:00,43.09,43.12,43.06,43.07,110063.0,34.3831,34.407,34.3591,34.3671,110063.0
2018-03-21 13:10:00,43.06,43.09,43.05,43.08,48276.0,34.3591,34.3831,34.3512,34.3751,48276.0
2018-03-21 13:20:00,43.08,43.08,43.03,43.05,53269.0,34.3751,34.3751,34.3352,34.3512,53269.0
2018-03-21 13:30:00,43.05,43.09,43.04,43.07,50547.0,34.3512,34.3831,34.3432,34.3671,50547.0
2018-03-21 13:40:00,43.07,43.09,43.05,43.07,52829.0,34.3671,34.3831,34.3512,34.3671,52829.0
2018-03-21 13:50:00,43.08,43.16,43.07,43.13,148223.0,34.3751,34.4389,34.3671,34.415,148223.0
2018-03-21 14:00:00,43.13,43.45,42.9,43.12,354269.0,34.415,34.6703,34.2315,34.407,354269.0
2018-03-21 14:10:00,43.11,43.17,43.05,43.12,222799.0,34.399,34.4469,34.3512,34.407,222799.0
2018-03-21 14:20:00,43.13,43.16,43.03,43.03,245977.0,34.415,34.4389,34.3352,34.3352,245977.0
2018-03-21 14:30:00,43.03,43.06,42.92,42.94,208820.0,34.3352,34.3591,34.2474,34.2634,208820.0
2018-03-21 14:40:00,42.93,42.98,42.89,42.9,348183.0,34.2554,34.2953,34.2235,34.2315,348183.0
2018-03-21 14:50:00,42.9,42.91,42.79,42.87,294075.0,34.2315,34.2395,34.1437,34.2075,294075.0
2018-03-21 15:00:00,42.87,43.03,42.86,43.02,220327.0,34.2075,34.3352,34.1996,34.3272,220327.0
2018-03-21 15:10:00,43.03,43.13,42.98,43.1,212941.0,34.3352,34.415,34.2953,34.3911,212941.0
2018-03-21 15:20:00,43.1,43.14,43.07,43.1,247788.0,34.3911,34.423,34.3671,34.3911,247788.0
2018-03-21 15:30:00,43.1,43.16,43.08,43.12,296983.0,34.3911,34.4389,34.3751,34.407,296983.0
2018-03-21 15:40:00,43.12,43.2,43.1,43.18,488125.0,34.407,34.4709,34.3911,34.4549,488125.0
2018-03-21 15:50:00,43.18,43.18,43.01,43.01,1182861.0,34.4549,34.4549,34.3192,34.3192,1182861.0
2018-03-22 09:30:00,42.88,42.97,42.77,42.93,484167.0,34.2155,34.2873,34.1277,34.2554,484167.0
2018-03-22 09:40:00,42.93,43.11,42.89,43.1,465237.0,34.2554,34.399,34.2235,34.3911,465237.0
2018-03-22 09:50:00,43.11,43.11,42.95,42.97,303836.0,34.399,34.399,34.2714,34.2873,303836.0
2018-03-22 10:00:00,42.97,43.05,42.96,42.98,185521.0,34.2873,34.3512,34.2794,34.2953,185521.0
2018-03-22 10:10:00,42.99,43.08,42.95,43.07,219815.0,34.3033,34.3751,34.2714,34.3671,219815.0
2018-03-22 10:20:00,43.06,43.07,42.98,43.03,132094.0,34.3591,34.3671,34.2953,34.3352,132094.0
2018-03-22 10:30:00,43.02,43.05,42.97,43.03,174607.0,34.3272,34.3512,34.2873,34.3352,174607.0
2018-03-22 10:40:00,43.04,43.04,42.96,43.02,188123.0,34.3432,34.3432,34.2794,34.3272,188123.0
2018-03-22 10:50:00,43.03,43.11,43.0,43.1,213922.0,34.3352,34.399,34.3113,34.3911,213922.0
2018-03-22 11:00:00,43.09,43.12,43.03,43.03,142449.0,34.3831,34.407,34.3352,34.3352,142449.0
2018-03-22 11:10:00,43.04,43.08,43.02,43.05,126908.0,34.3432,34.3751,34.3272,34.3512,126908.0
2018-03-22 11:20:00,43.04,43.12,43.02,43.12,275522.0,34.3432,34.407,34.3272,34.407,275522.0
2018-03-22 11:30:00,43.12,43.22,43.12,43.19,176713.0,34.407,34.4868,34.407,34.4629,176713.0
2018-03-22 11:40:00,43.19,43.22,43.14,43.21,114863.0,34.4629,34.4868,34.423,34.4788,114863.0
2018-03-22 11:50:00,43.21,43.24,43.17,43.19,197515.0,34.4788,34.5028,34.4469,34.4629,197515.0
2018-03-22 12:00:00,43.18,43.24,43.13,43.21,203881.0,34.4549,34.5028,34.415,34.4788,203881.0
2018-03-22 12:10:00,43.22,43.34,43.2,43.3,312762.0,34.4868,34.5826,34.4709,34.5507,312762.0
2018-03-22 12:20:00,43.29,43.37,43.26,43.34,385023.0,34.5427,34.6065,34.5187,34.5826,385023.0
2018-03-22 12:30:00,43.34,43.35,43.22,43.22,179065.0,34.5826,34.5905,34.4868,34.4868,179065.0
2018-03-22 12:40:00,43.22,43.24,43.13,43.23,142638.0,34.4868,34.5028,34.415,34.4948,142638.0
2018-03-22 12:50:00,43.23,43.27,43.1,43.13,116428.0,34.4948,34.5267,34.3911,34.415,116428.0
2018-03-22 13:00:00,43.12,43.16,43.06,43.14,155007.0,34.407,34.4389,34.3591,34.423,155007.0
2018-03-22 13:10:00,43.13,43.21,43.1,43.16,116475.0,34.415,34.4788,34.3911,34.4389,116475.0
2018-03-22 13:20:00,43.15,43.24,43.14,43.21,122000.0,34.431,34.5028,34.423,34.4788,122000.0
2018-03-22 13:30:00,43.22,43.26,43.2,43.21,146853.0,34.4868,34.5187,34.4709,34.4788,146853.0
2018-03-22 13:40:00,43.2,43.25,43.17,43.19,138493.0,34.4709,34.5108,34.4469,34.4629,138493.0
2018-03-22 13:50:00,43.18,43.21,43.14,43.18,102134.0,34.4549,34.4788,34.423,34.4549,102134.0
2018-03-22 14:00:00,43.18,43.19,43.08,43.09,165629.0,34.4549,34.4629,34.3751,34.3831,165629.0
2018-03-22 14:10:00,43.09,43.1,43.06,43.08,112826.0,34.3831,34.3911,34.3591,34.3751,112826.0
2018-03-22 14:20:00,43.07,43.09,43.02,43.03,202520.0,34.3671,34.3831,34.3272,34.3352,202520.0
2018-03-22 14:30:00,43.02,43.05,42.99,43.04,182374.0,34.3272,34.3512,34.3033,34.3432,182374.0
2018-03-22 14:40:00,43.05,43.1,43.05,43.08,119112.0,34.3512,34.3911,34.3512,34.3751,119112.0
2018-03-22 14:50:00,43.07,43.08,42.97,42.99,211243.0,34.3671,34.3751,34.2873,34.3033,211243.0
2018-03-22 15:00:00,42.99,43.08,42.96,42.97,267039.0,34.3033,34.3751,34.2794,34.2873,267039.0
2018-03-22 15:10:00,42.98,43.01,42.89,42.93,239346.0,34.2953,34.3192,34.2235,34.2554,239346.0
2018-03-22 15:20:00,42.93,43.02,42.92,42.97,227099.0,34.2554,34.3272,34.2474,34.2873,227099.0
2018-03-22 15:30:00,42.97,42.98,42.89,42.9,381924.0,34.2873,34.2953,34.2235,34.2315,381924.0
2018-03-22 15:40:00,42.9,42.91,42.7,42.78,775441.0,34.2315,34.2395,34.0719,34.1357,775441.0
2018-03-22 15:50:00,42.78,42.85,42.73,42.76,1611771.0,34.1357,34.1916,34.0958,34.1198,1611771.0
2018-03-23 09:30:00,42.82,43.06,42.79,43.05,626631.0,34.1676,34.3591,34.1437,34.3512,626631.0
2018-03-23 09:40:00,43.04,43.13,42.99,43.11,257726.0,34.3432,34.415,34.3033,34.399,257726.0
2018-03-23 09:50:00,43.11,43.15,43.04,43.12,256077.0,34.399,34.431,34.3432,34.407,256077.0
2018-03-23 10:00:00,43.11,43.15,43.04,43.1,262253.0,34.399,34.431,34.3432,34.3911,262253.0
2018-03-23 10:10:00,43.1,43.16,43.02,43.02,252253.0,34.3911,34.4389,34.3272,34.3272,252253.0
2018-03-23 10:20:00,43.03,43.1,43.0,43.04,144584.0,34.3352,34.3911,34.3113,34.3432,144584.0
2018-03-23 10:30:00,43.04,43.05,42.88,42.9,130388.0,34.3432,34.3512,34.2155,34.2315,130388.0
2018-03-23 10:40:00,42.9,42.95,42.85,42.87,175488.0,34.2315,34.2714,34.1916,34.2075,175488.0
2018-03-23 10:50:00,42.88,42.89,42.84,42.89,152471.0,34.2155,34.2235,34.1836,34.2235,152471.0
2018-03-23 11:00:00,42.89,42.93,42.82,42.85,134675.0,34.2235,34.2554,34.1676,34.1916,134675.0
2018-03-23 11:10:00,42.86,42.88,42.83,42.86,101302.0,34.1996,34.2155,34.1756,34.1996,101302.0
2018-03-23 11:20:00,42.85,42.95,42.85,42.95,250051.0,34.1916,34.2714,34.1916,34.2714,250051.0
2018-03-23 11:30:00,42.95,42.99,42.86,42.88,152843.0,34.2714,34.3033,34.1996,34.2155,152843.0
2018-03-23 11:40:00,42.87,42.9,42.85,42.87,131345.0,34.2075,34.2315,34.1916,34.2075,131345.0
2018-03-23 11:50:00,42.87,42.88,42.75,42.76,194598.0,34.2075,34.2155,34.1118,34.1198,194598.0
2018-03-23 12:00:00,42.75,42.84,42.75,42.76,157035.0,34.1118,34.1836,34.1118,34.1198,157035.0
2018-03-23 12:10:00,42.76,42.79,42.69,42.7,149229.0,34.1198,34.1437,34.0639,34.0719,149229.0
2018-03-23 12:20:00,42.7,42.85,42.7,42.81,118326.0,34.0719,34.1916,34.0719,34.1597,118326.0
2018-03-23 12:30:00,42.82,42.83,42.72,42.72,312416.0,34.1676,34.1756,34.0878,34.0878,312416.0
2018-03-23 12:40:00,42.73,42.83,42.71,42.8,208893.0,34.0958,34.1756,34.0799,34.1517,208893.0
2018-03-23 12:50:00,42.8,42.83,42.75,42.79,114029.0,34.1517,34.1756,34.1118,34.1437,114029.0
2018-03-23 13:00:00,42.78,42.81,42.73,42.79,164454.0,34.1357,34.1597,34.0958,34.1437,164454.0
2018-03-23 13:10:00,42.79,42.82,42.75,42.77,140694.0,34.1437,34.1676,34.1118,34.1277,140694.0
2018-03-23 13:20:00,42.77,42.85,42.75,42.81,194861.0,34.1277,34.1916,34.1118,34.1597,194861.0
2018-03-23 13:30:00,42.81,42.86,42.78,42.81,139373.0,34.1597,34.1996,34.1357,34.1597,139373.0
2018-03-23 13:40:00,42.82,42.85,42.79,42.84,93352.0,34.1676,34.1916,34.1437,34.1836,93352.0
2018-03-23 13:50:00,42.84,42.91,42.83,42.9,155019.0,34.1836,34.2395,34.1756,34.2315,155019.0
2018-03-23 14:00:00,42.9,42.95,42.88,42.92,200345.0,34.2315,34.2714,34.2155,34.2474,200345.0
2018-03-23 14:10:00,42.91,42.94,42.85,42.91,240219.0,34.2395,34.2634,34.1916,34.2395,240219.0
2018-03-23 14:20:00,42.91,42.92,42.83,42.86,168277.0,34.2395,34.2474,34.1756,34.1996,168277.0
2018-03-23 14:30:00,42.86,42.89,42.8,42.82,137604.0,34.1996,34.2235,34.1517,34.1676,137604.0
2018-03-23 14:40:00,42.82,42.83,42.73,42.75,225501.0,34.1676,34.1756,34.0958,34.1118,225501.0
2018-03-23 14:50:00,42.75,42.76,42.58,42.59,315645.0,34.1118,34.1198,33.9761,33.9841,315645.0
2018-03-23 15:00:00,42.59,42.63,42.47,42.5,333250.0,33.9841,34.016,33.8884,33.9123,333250.0
2018-03-23 15:10:00,42.5,42.6,42.47,42.53,342216.0,33.9123,33.9921,33.8884,33.9362,342216.0
2018-03-23 15:20:00,42.53,42.55,42.37,42.42,334157.0,33.9362,33.9522,33.8086,33.8485,334157.0
2018-03-23 15:30:00,42.42,42.44,42.3,42.37,475102.0,33.8485,33.8644,33.7527,33.8086,475102.0
2018-03-23 15:40:00,42.39,42.42,42.29,42.35,861079.0,33.8245,33.8485,33.7447,33.7926,861079.0
2018-03-23 15:50:00,42.35,42.38,42.29,42.32,1579877.0,33.7926,33.8165,33.7447,33.7687,1579877.0
2018-03-26 09:30:00,42.61,42.76,42.51,42.75,675232.0,34.0001,34.1198,33.9203,34.1118,675232.0
2018-03-26 09:40:00,42.74,42.75,42.62,42.73,224983.0,34.1038,34.1118,34.0081,34.0958,224983.0
2018-03-26 09:50:00,42.73,42.81,42.68,42.7,211050.0,34.0958,34.1597,34.0559,34.0719,211050.0
2018-03-26 10:00:00,42.7,42.73,42.54,42.56,240514.0,34.0719,34.0958,33.9442,33.9602,240514.0
2018-03-26 10:10:00,42.57,42.62,42.54,42.61,233753.0,33.9682,34.0081,33.9442,34.0001,233753.0
2018-03-26 10:20:00,42.61,42.61,42.52,42.53,215760.0,34.0001,34.0001,33.9283,33.9362,215760.0
2018-03-26 10:30:00,42.52,42.54,42.45,42.52,231582.0,33.9283,33.9442,33.8724,33.9283,231582.0
2018-03-26 10:40:00,42.52,42.55,42.43,42.51,266154.0,33.9283,33.9522,33.8564,33.9203,266154.0
2018-03-26 10:50:00,42.51,42.53,42.42,42.44,171819.0,33.9203,33.9362,33.8485,33.8644,171819.0
2018-03-26 11:00:00,42.44,42.47,42.32,42.39,244556.0,33.8644,33.8884,33.7687,33.8245,244556.0
2018-03-26 11:10:00,42.38,42.42,42.32,42.34,205472.0,33.8165,33.8485,33.7687,33.7846,205472.0
2018-03-26 11:20:00,42.33,42.42,42.32,42.38,231845.0,33.7767,33.8485,33.7687,33.8165,231845.0
2018-03-26 11:30:00,42.38,42.41,42.28,42.28,174535.0,33.8165,33.8405,33.7368,33.7368,174535.0
2018-03-26 11:40:00,42.29,42.34,42.25,42.26,245668.0,33.7447,33.7846,33.7128,33.7208,245668.0
2018-03-26 11:50:00,42.26,42.34,42.25,42.32,516034.0,33.7208,33.7846,33.7128,33.7687,516034.0
2018-03-26 12:00:00,42.32,42.35,42.28,42.34,153352.0,33.7687,33.7926,33.7368,33.7846,153352.0
2018-03-26 12:10:00,42.34,42.41,42.33,42.39,149898.0,33.7846,33.8405,33.7767,33.8245,149898.0
2018-03-26 12:20:00,42.39,42.39,42.34,42.34,107482.0,33.8245,33.8245,33.7846,33.7846,107482.0
2018-03-26 12:30:00,42.35,42.45,42.34,42.42,203538.0,33.7926,33.8724,33.7846,33.8485,203538.0
2018-03-26 12:40:00,42.42,42.43,42.38,42.39,138341.0,33.8485,33.8564,33.8165,33.8245,138341.0
2018-03-26 12:50:00,42.39,42.43,42.37,42.41,108644.0,33.8245,33.8564,33.8086,33.8405,108644.0
2018-03-26 13:00:00,42.41,42.5,42.4,42.48,123256.0,33.8405,33.9123,33.8325,33.8963,123256.0
2018-03-26 13:10:00,42.47,42.51,42.45,42.5,82194.0,33.8884,33.9203,33.8724,33.9123,82194.0
2018-03-26 13:20:00,42.5,42.51,42.43,42.44,162635.0,33.9123,33.9203,33.8564,33.8644,162635.0
2018-03-26 13:30:00,42.45,42.48,42.41,42.46,162481.0,33.8724,33.8963,33.8405,33.8804,162481.0
2018-03-26 13:40:00,42.46,42.48,42.43,42.48,113972.0,33.8804,33.8963,33.8564,33.8963,113972.0
2018-03-26 13:50:00,42.47,42.49,42.43,42.48,137719.0,33.8884,33.9043,33.8564,33.8963,137719.0
2018-03-26 14:00:00,42.48,42.58,42.46,42.55,135671.0,33.8963,33.9761,33.8804,33.9522,135671.0
2018-03-26 14:10:00,42.55,42.61,42.55,42.59,151240.0,33.9522,34.0001,33.9522,33.9841,151240.0
2018-03-26 14:20:00,42.6,42.66,42.59,42.64,265923.0,33.9921,34.04,33.9841,34.024,265923.0
2018-03-26 14:30:00,42.65,42.67,42.58,42.59,197138.0,34.032,34.048,33.9761,33.9841,197138.0
2018-03-26 14:40:00,42.59,42.63,42.59,42.62,134063.0,33.9841,34.016,33.9841,34.0081,134063.0
2018-03-26 14:50:00,42.62,42.68,42.61,42.62,122880.0,34.0081,34.0559,34.0001,34.0081,122880.0
2018-03-26 15:00:00,42.62,42.66,42.61,42.65,94455.0,34.0081,34.04,34.0001,34.032,94455.0
2018-03-26 15:10:00,42.65,42.67,42.63,42.65,143427.0,34.032,34.048,34.016,34.032,143427.0
2018-03-26 15:20:00,42.66,42.67,42.63,42.66,145591.0,34.04,34.048,34.016,34.04,145591.0
2018-03-26 15:30:00,42.66,42.71,42.64,42.65,256401.0,34.04,34.0799,34.024,34.032,256401.0
2018-03-26 15:40:00,42.65,42.73,42.62,42.73,335943.0,34.032,34.0958,34.0081,34.0958,335943.0
2018-03-26 15:50:00,42.73,42.75,42.68,42.7,654484.0,34.0958,34.1118,34.0559,34.0719,654484.0
2018-03-27 09:30:00,42.7,42.8,42.56,42.7,468942.0,34.0719,34.1517,33.9602,34.0719,468942.0
2018-03-27 09:40:00,42.69,42.74,42.64,42.66,162698.0,34.0639,34.1038,34.024,34.04,162698.0
2018-03-27 09:50:00,42.66,42.68,42.55,42.55,225189.0,34.04,34.0559,33.9522,33.9522,225189.0
2018-03-27 10:00:00,42.55,42.64,42.52,42.62,335034.0,33.9522,34.024,33.9283,34.0081,335034.0
2018-03-27 10:10:00,42.62,42.69,42.58,42.68,287068.0,34.0081,34.0639,33.9761,34.0559,287068.0
2018-03-27 10:20:00,42.68,42.75,42.64,42.66,260804.0,34.0559,34.1118,34.024,34.04,260804.0
2018-03-27 10:30:00,42.66,42.69,42.58,42.67,166873.0,34.04,34.0639,33.9761,34.048,166873.0
2018-03-27 10:40:00,42.68,42.73,42.67,42.72,120168.0,34.0559,34.0958,34.048,34.0878,120168.0
2018-03-27 10:50:00,42.71,42.79,42.71,42.76,203675.0,34.0799,34.1437,34.0799,34.1198,203675.0
2018-03-27 11:00:00,42.76,42.89,42.74,42.88,290699.0,34.1198,34.2235,34.1038,34.2155,290699.0
2018-03-27 11:10:00,42.88,42.91,42.83,42.9,109182.0,34.2155,34.2395,34.1756,34.2315,109182.0
2018-03-27 11:20:00,42.91,42.97,42.88,42.97,160822.0,34.2395,34.2873,34.2155,34.2873,160822.0
2018-03-27 11:30:00,42.97,43.0,42.93,43.0,124569.0,34.2873,34.3113,34.2554,34.3113,124569.0
2018-03-27 11:40:00,42.99,43.12,42.99,43.1,248922.0,34.3033,34.407,34.3033,34.3911,248922.0
2018-03-27 11:50:00,43.09,43.19,43.08,43.19,120607.0,34.3831,34.4629,34.3751,34.4629,120607.0
2018-03-27 12:00:00,43.18,43.2,43.11,43.12,117840.0,34.4549,34.4709,34.399,34.407,117840.0
2018-03-27 12:10:00,43.12,43.2,43.1,43.2,104505.0,34.407,34.4709,34.3911,34.4709,104505.0
2018-03-27 12:20:00,43.2,43.24,43.16,43.23,183916.0,34.4709,34.5028,34.4389,34.4948,183916.0
2018-03-27 12:30:00,43.22,43.26,43.11,43.12,130947.0,34.4868,34.5187,34.399,34.407,130947.0
2018-03-27 12:40:00,43.13,43.18,43.13,43.16,111718.0,34.415,34.4549,34.415,34.4389,111718.0
2018-03-27 12:50:00,43.16,43.17,43.08,43.12,121223.0,34.4389,34.4469,34.3751,34.407,121223.0
2018-03-27 13:00:00,43.11,43.16,43.11,43.16,100973.0,34.399,34.4389,34.399,34.4389,100973.0
2018-03-27 13:10:00,43.15,43.2,43.12,43.16,79577.0,34.431,34.4709,34.407,34.4389,79577.0
2018-03-27 13:20:00,43.16,43.16,43.11,43.12,108005.0,34.4389,34.4389,34.399,34.407,108005.0
2018-03-27 13:30:00,43.13,43.17,43.07,43.09,71086.0,34.415,34.4469,34.3671,34.3831,71086.0
2018-03-27 13:40:00,43.08,43.11,43.05,43.05,128581.0,34.3751,34.399,34.3512,34.3512,128581.0
2018-03-27 13:50:00,43.05,43.11,43.01,43.09,150808.0,34.3512,34.399,34.3192,34.3831,150808.0
2018-03-27 14:00:00,43.09,43.19,43.09,43.17,214096.0,34.3831,34.4629,34.3831,34.4469,214096.0
2018-03-27 14:10:00,43.17,43.31,43.17,43.29,298346.0,34.4469,34.5586,34.4469,34.5427,298346.0
2018-03-27 14:20:00,43.29,43.31,43.21,43.23,307197.0,34.5427,34.5586,34.4788,34.4948,307197.0
2018-03-27 14:30:00,43.23,43.26,43.2,43.23,213124.0,34.4948,34.5187,34.4709,34.4948,213124.0
2018-03-27 14:40:00,43.23,43.26,43.14,43.14,229914.0,34.4948,34.5187,34.423,34.423,229914.0
2018-03-27 14:50:00,43.15,43.17,43.05,43.06,165832.0,34.431,34.4469,34.3512,34.3591,165832.0
2018-03-27 15:00:00,43.06,43.08,42.86,43.0,279626.0,34.3591,34.3751,34.1996,34.3113,279626.0
2018-03-27 15:10:00,43.0,43.03,42.94,42.97,294591.0,34.3113,34.3352,34.2634,34.2873,294591.0
2018-03-27 15:20:00,42.97,42.98,42.85,42.87,271357.0,34.2873,34.2953,34.1916,34.2075,271357.0
2018-03-27 15:30:00,42.86,42.92,42.67,42.9,450789.0,34.1996,34.2474,34.048,34.2315,450789.0
2018-03-27 15:40:00,42.9,42.9,42.67,42.73,690893.0,34.2315,34.2315,34.048,34.0958,690893.0
2018-03-27 15:50:00,42.73,42.94,42.72,42.89,1041185.0,34.0958,34.2634,34.0878,34.2235,1041185.0
2018-03-28 09:30:00,43.0,43.49,43.0,43.49,717371.0,34.3113,34.7023,34.3113,34.7023,717371.0
2018-03-28 09:40:00,43.49,43.7,43.49,43.61,613027.0,34.7023,34.8698,34.7023,34.798,613027.0
2018-03-28 09:50:00,43.61,43.69,43.54,43.55,455963.0,34.798,34.8618,34.7422,34.7501,455963.0
2018-03-28 10:00:00,43.54,43.58,43.37,43.4,358790.0,34.7422,34.7741,34.6065,34.6304,358790.0
2018-03-28 10:10:00,43.4,43.43,43.3,43.33,288997.0,34.6304,34.6544,34.5507,34.5746,288997.0
2018-03-28 10:20:00,43.33,43.45,43.32,43.44,172571.0,34.5746,34.6703,34.5666,34.6624,172571.0
2018-03-28 10:30:00,43.45,43.46,43.25,43.27,164155.0,34.6703,34.6783,34.5108,34.5267,164155.0
2018-03-28 10:40:00,43.27,43.48,43.26,43.48,253099.0,34.5267,34.6943,34.5187,34.6943,253099.0
2018-03-28 10:50:00,43.48,43.48,43.36,43.46,192522.0,34.6943,34.6943,34.5985,34.6783,192522.0
2018-03-28 11:00:00,43.46,43.59,43.45,43.56,326364.0,34.6783,34.7821,34.6703,34.7581,326364.0
2018-03-28 11:10:00,43.56,43.61,43.5,43.54,239489.0,34.7581,34.798,34.7102,34.7422,239489.0
2018-03-28 11:20:00,43.54,43.58,43.47,43.52,261708.0,34.7422,34.7741,34.6863,34.7262,261708.0
2018-03-28 11:30:00,43.51,43.59,43.48,43.49,291693.0,34.7182,34.7821,34.6943,34.7023,291693.0
2018-03-28 11:40:00,43.49,43.56,43.44,43.5,227282.0,34.7023,34.7581,34.6624,34.7102,227282.0
2018-03-28 11:50:00,43.5,43.63,43.49,43.54,229880.0,34.7102,34.814,34.7023,34.7422,229880.0
2018-03-28 12:00:00,43.53,43.56,43.45,43.53,263978.0,34.7342,34.7581,34.6703,34.7342,263978.0
2018-03-28 12:10:00,43.52,43.63,43.49,43.63,179076.0,34.7262,34.814,34.7023,34.814,179076.0
2018-03-28 12:20:00,43.63,43.66,43.59,43.6,156922.0,34.814,34.8379,34.7821,34.79,156922.0
2018-03-28 12:30:00,43.6,43.62,43.55,43.58,141104.0,34.79,34.806,34.7501,34.7741,141104.0
2018-03-28 12:40:00,43.59,43.69,43.59,43.62,443698.0,34.7821,34.8618,34.7821,34.806,443698.0
2018-03-28 12:50:00,43.61,43.62,43.48,43.48,285227.0,34.798,34.806,34.6943,34.6943,285227.0
2018-03-28 13:00:00,43.48,43.51,43.36,43.51,620835.0,34.6943,34.7182,34.5985,34.7182,620835.0
2018-03-28 13:10:00,43.5,43.51,43.41,43.5,320063.0,34.7102,34.7182,34.6384,34.7102,320063.0
2018-03-28 13:20:00,43.5,43.58,43.42,43.58,254918.0,34.7102,34.7741,34.6464,34.7741,254918.0
2018-03-28 13:30:00,43.58,43.59,43.47,43.52,189669.0,34.7741,34.7821,34.6863,34.7262,189669.0
2018-03-28 13:40:00,43.51,43.53,43.44,43.52,326839.0,34.7182,34.7342,34.6624,34.7262,326839.0
2018-03-28 13:50:00,43.52,43.53,43.45,43.46,212504.0,34.7262,34.7342,34.6703,34.6783,212504.0
2018-03-28 14:00:00,43.46,43.52,43.42,43.5,251769.0,34.6783,34.7262,34.6464,34.7102,251769.0
2018-03-28 14:10:00,43.49,43.52,43.44,43.5,138250.0,34.7023,34.7262,34.6624,34.7102,138250.0
2018-03-28 14:20:00,43.5,43.52,43.4,43.41,190659.0,34.7102,34.7262,34.6304,34.6384,190659.0
2018-03-28 14:30:00,43.41,43.48,43.4,43.47,366088.0,34.6384,34.6943,34.6304,34.6863,366088.0
2018-03-28 14:40:00,43.47,43.53,43.43,43.49,394518.0,34.6863,34.7342,34.6544,34.7023,394518.0
2018-03-28 14:50:00,43.49,43.52,43.45,43.48,224171.0,34.7023,34.7262,34.6703,34.6943,224171.0
2018-03-28 15:00:00,43.48,43.48,43.37,43.39,351759.0,34.6943,34.6943,34.6065,34.6225,351759.0
2018-03-28 15:10:00,43.39,43.5,43.38,43.47,364178.0,34.6225,34.7102,34.6145,34.6863,364178.0
2018-03-28 15:20:00,43.48,43.54,43.4,43.54,391251.0,34.6943,34.7422,34.6304,34.7422,391251.0
2018-03-28 15:30:00,43.53,43.57,43.44,43.56,540508.0,34.7342,34.7661,34.6624,34.7581,540508.0
2018-03-28 15:40:00,43.55,43.56,43.41,43.48,791398.0,34.7501,34.7581,34.6384,34.6943,791398.0
2018-03-28 15:50:00,43.48,43.5,43.31,43.33,1235883.0,34.6943,34.7102,34.5586,34.5746,1235883.0
2018-03-29 09:30:00,43.54,43.8,43.53,43.77,417994.0,34.7422,34.9496,34.7342,34.9257,417994.0
2018-03-29 09:40:00,43.77,43.8,43.67,43.73,136033.0,34.9257,34.9496,34.8459,34.8938,136033.0
2018-03-29 09:50:00,43.73,43.8,43.6,43.64,207891.0,34.8938,34.9496,34.79,34.8219,207891.0
2018-03-29 10:00:00,43.64,43.69,43.6,43.63,211467.0,34.8219,34.8618,34.79,34.814,211467.0
2018-03-29 10:10:00,43.63,43.69,43.6,43.68,144155.0,34.814,34.8618,34.79,34.8539,144155.0
2018-03-29 10:20:00,43.68,43.75,43.66,43.74,116796.0,34.8539,34.9097,34.8379,34.9017,116796.0
2018-03-29 10:30:00,43.74,43.78,43.65,43.69,148821.0,34.9017,34.9337,34.8299,34.8618,148821.0
2018-03-29 10:40:00,43.7,43.79,43.68,43.75,153911.0,34.8698,34.9416,34.8539,34.9097,153911.0
2018-03-29 10:50:00,43.76,43.8,43.71,43.74,130747.0,34.9177,34.9496,34.8778,34.9017,130747.0
2018-03-29 11:00:00,43.75,43.91,43.74,43.89,185075.0,34.9097,35.0374,34.9017,35.0214,185075.0
2018-03-29 11:10:00,43.88,43.92,43.82,43.83,149491.0,35.0135,35.0454,34.9656,34.9736,149491.0
2018-03-29 11:20:00,43.83,43.85,43.65,43.65,200421.0,34.9736,34.9895,34.8299,34.8299,200421.0
2018-03-29 11:30:00,43.65,43.68,43.61,43.66,153369.0,34.8299,34.8539,34.798,34.8379,153369.0
2018-03-29 11:40:00,43.66,43.7,43.63,43.69,96227.0,34.8379,34.8698,34.814,34.8618,96227.0
2018-03-29 11:50:00,43.69,43.71,43.66,43.7,94121.0,34.8618,34.8778,34.8379,34.8698,94121.0
2018-03-29 12:00:00,43.7,43.7,43.59,43.59,105350.0,34.8698,34.8698,34.7821,34.7821,105350.0
2018-03-29 12:10:00,43.6,43.62,43.54,43.57,199256.0,34.79,34.806,34.7422,34.7661,199256.0
2018-03-29 12:20:00,43.58,43.58,43.51,43.54,164087.0,34.7741,34.7741,34.7182,34.7422,164087.0
2018-03-29 12:30:00,43.54,43.54,43.46,43.5,119345.0,34.7422,34.7422,34.6783,34.7102,119345.0
2018-03-29 12:40:00,43.5,43.51,43.43,43.43,91350.0,34.7102,34.7182,34.6544,34.6544,91350.0
2018-03-29 12:50:00,43.43,43.46,43.39,43.43,104003.0,34.6544,34.6783,34.6225,34.6544,104003.0
2018-03-29 13:00:00,43.43,43.46,43.42,43.43,107469.0,34.6544,34.6783,34.6464,34.6544,107469.0
2018-03-29 13:10:00,43.43,43.48,43.42,43.48,176994.0,34.6544,34.6943,34.6464,34.6943,176994.0
2018-03-29 13:20:00,43.48,43.5,43.44,43.46,120334.0,34.6943,34.7102,34.6624,34.6783,120334.0
2018-03-29 13:30:00,43.46,43.46,43.35,43.36,145722.0,34.6783,34.6783,34.5905,34.5985,145722.0
2018-03-29 13:40:00,43.37,43.39,43.29,43.38,159506.0,34.6065,34.6225,34.5427,34.6145,159506.0
2018-03-29 13:50:00,43.38,43.41,43.37,43.38,124576.0,34.6145,34.6384,34.6065,34.6145,124576.0
2018-03-29 14:00:00,43.38,43.45,43.33,43.44,123519.0,34.6145,34.6703,34.5746,34.6624,123519.0
2018-03-29 14:10:00,43.44,43.53,43.43,43.5,199551.0,34.6624,34.7342,34.6544,34.7102,199551.0
2018-03-29 14:20:00,43.5,43.52,43.43,43.46,131304.0,34.7102,34.7262,34.6544,34.6783,131304.0
2018-03-29 14:30:00,43.47,43.51,43.42,43.43,160589.0,34.6863,34.7182,34.6464,34.6544,160589.0
2018-03-29 14:40:00,43.44,43.52,43.44,43.52,148343.0,34.6624,34.7262,34.6624,34.7262,148343.0
2018-03-29 14:50:00,43.51,43.51,43.46,43.46,139784.0,34.7182,34.7182,34.6783,34.6783,139784.0
2018-03-29 15:00:00,43.46,43.55,43.44,43.54,153416.0,34.6783,34.7501,34.6624,34.7422,153416.0
2018-03-29 15:10:00,43.53,43.6,43.52,43.53,192224.0,34.7342,34.79,34.7262,34.7342,192224.0
2018-03-29 15:20:00,43.53,43.56,43.47,43.52,176451.0,34.7342,34.7581,34.6863,34.7262,176451.0
2018-03-29 15:30:00,43.52,43.53,43.42,43.51,275257.0,34.7262,34.7342,34.6464,34.7182,275257.0
2018-03-29 15:40:00,43.51,43.61,43.49,43.6,380881.0,34.7182,34.798,34.7023,34.79,380881.0
2018-03-29 15:50:00,43.6,43.63,43.44,43.45,1108032.0,34.79,34.814,34.6624,34.6703,1108032.0
2018-04-02 09:30:00,43.44,43.5,43.3,43.33,479234.0,34.6624,34.7102,34.5507,34.5746,479234.0
2018-04-02 09:40:00,43.33,43.47,43.32,43.38,308111.0,34.5746,34.6863,34.5666,34.6145,308111.0
2018-04-02 09:50:00,43.38,43.43,43.34,43.38,200691.0,34.6145,34.6544,34.5826,34.6145,200691.0
2018-04-02 10:00:00,43.39,43.44,43.24,43.3,258725.0,34.6225,34.6624,34.5028,34.5507,258725.0
2018-04-02 10:10:00,43.3,43.41,43.28,43.35,254964.0,34.5507,34.6384,34.5347,34.5905,254964.0
2018-04-02 10:20:00,43.34,43.46,43.31,43.46,256304.0,34.5826,34.6783,34.5586,34.6783,256304.0
2018-04-02 10:30:00,43.46,43.47,43.37,43.38,238321.0,34.6783,34.6863,34.6065,34.6145,238321.0
2018-04-02 10:40:00,43.39,43.4,43.33,43.37,207217.0,34.6225,34.6304,34.5746,34.6065,207217.0
2018-04-02 10:50:00,43.37,43.38,43.21,43.22,207862.0,34.6065,34.6145,34.4788,34.4868,207862.0
2018-04-02 11:00:00,43.21,43.23,43.11,43.2,269625.0,34.4788,34.4948,34.399,34.4709,269625.0
2018-04-02 11:10:00,43.21,43.22,43.09,43.12,256154.0,34.4788,34.4868,34.3831,34.407,256154.0
2018-04-02 11:20:00,43.12,43.19,43.06,43.18,434588.0,34.407,34.4629,34.3591,34.4549,434588.0
2018-04-02 11:30:00,43.18,43.19,42.89,42.94,314935.0,34.4549,34.4629,34.2235,34.2634,314935.0
2018-04-02 11:40:00,42.94,43.07,42.86,43.06,233113.0,34.2634,34.3671,34.1996,34.3591,233113.0
2018-04-02 11:50:00,43.05,43.09,42.94,42.95,276113.0,34.3512,34.3831,34.2634,34.2714,276113.0
2018-04-02 12:00:00,42.95,42.96,42.79,42.83,223212.0,34.2714,34.2794,34.1437,34.1756,223212.0
2018-04-02 12:10:00,42.83,42.85,42.75,42.81,192606.0,34.1756,34.1916,34.1118,34.1597,192606.0
2018-04-02 12:20:00,42.81,42.84,42.76,42.8,119805.0,34.1597,34.1836,34.1198,34.1517,119805.0
2018-04-02 12:30:00,42.8,42.91,42.8,42.86,161443.0,34.1517,34.2395,34.1517,34.1996,161443.0
2018-04-02 12:40:00,42.86,42.94,42.81,42.85,132205.0,34.1996,34.2634,34.1597,34.1916,132205.0
2018-04-02 12:50:00,42.86,42.86,42.81,42.82,114312.0,34.1996,34.1996,34.1597,34.1676,114312.0
2018-04-02 13:00:00,42.82,42.87,42.79,42.83,149541.0,34.1676,34.2075,34.1437,34.1756,149541.0
2018-04-02 13:10:00,42.83,42.94,42.83,42.94,148913.0,34.1756,34.2634,34.1756,34.2634,148913.0
2018-04-02 13:20:00,42.93,42.94,42.73,42.74,156464.0,34.2554,34.2634,34.0958,34.1038,156464.0
2018-04-02 13:30:00,42.74,42.78,42.69,42.69,151114.0,34.1038,34.1357,34.0639,34.0639,151114.0
2018-04-02 13:40:00,42.7,42.71,42.6,42.64,212589.0,34.0719,34.0799,33.9921,34.024,212589.0
2018-04-02 13:50:00,42.64,42.67,42.58,42.6,200406.0,34.024,34.048,33.9761,33.9921,200406.0
2018-04-02 14:00:00,42.59,42.64,42.49,42.62,392513.0,33.9841,34.024,33.9043,34.0081,392513.0
2018-04-02 14:10:00,42.62,42.65,42.55,42.63,232003.0,34.0081,34.032,33.9522,34.016,232003.0
2018-04-02 14:20:00,42.63,42.71,42.61,42.63,174709.0,34.016,34.0799,34.0001,34.016,174709.0
2018-04-02 14:30:00,42.62,42.72,42.61,42.69,551382.0,34.0081,34.0878,34.0001,34.0639,551382.0
2018-04-02 14:40:00,42.7,42.71,42.56,42.63,282999.0,34.0719,34.0799,33.9602,34.016,282999.0
2018-04-02 14:50:00,42.63,42.7,42.56,42.59,252856.0,34.016,34.0719,33.9602,33.9841,252856.0
2018-04-02 15:00:00,42.59,42.6,42.5,42.52,256243.0,33.9841,33.9921,33.9123,33.9283,256243.0
2018-04-02 15:10:00,42.52,42.6,42.47,42.52,400403.0,33.9283,33.9921,33.8884,33.9283,400403.0
2018-04-02 15:20:00,42.52,42.56,42.48,42.55,289304.0,33.9283,33.9602,33.8963,33.9522,289304.0
2018-04-02 15:30:00,42.55,42.72,42.54,42.69,377534.0,33.9522,34.0878,33.9442,34.0639,377534.0
2018-04-02 15:40:00,42.69,42.78,42.65,42.71,524824.0,34.0639,34.1357,34.032,34.0799,524824.0
2018-04-02 15:50:00,42.71,42.81,42.63,42.68,1052984.0,34.0799,34.1597,34.016,34.0559,1052984.0
2018-04-03 09:30:00,42.98,43.14,42.85,42.91,913711.0,34.2953,34.423,34.1916,34.2395,913711.0
2018-04-03 09:40:00,42.91,42.98,42.84,42.96,344548.0,34.2395,34.2953,34.1836,34.2794,344548.0
2018-04-03 09:50:00,42.96,43.05,42.93,43.02,357689.0,34.2794,34.3512,34.2554,34.3272,357689.0
2018-04-03 10:00:00,43.03,43.19,43.0,43.18,291968.0,34.3352,34.4629,34.3113,34.4549,291968.0
2018-04-03 10:10:00,43.17,43.19,43.1,43.15,458629.0,34.4469,34.4629,34.3911,34.431,458629.0
2018-04-03 10:20:00,43.14,43.23,43.12,43.22,431463.0,34.423,34.4948,34.407,34.4868,431463.0
2018-04-03 10:30:00,43.23,43.25,43.14,43.23,276488.0,34.4948,34.5108,34.423,34.4948,276488.0
2018-04-03 10:40:00,43.23,43.37,43.2,43.35,252340.0,34.4948,34.6065,34.4709,34.5905,252340.0
2018-04-03 10:50:00,43.34,43.37,43.24,43.29,349038.0,34.5826,34.6065,34.5028,34.5427,349038.0
2018-04-03 11:00:00,43.3,43.43,43.24,43.43,349329.0,34.5507,34.6544,34.5028,34.6544,349329.0
2018-04-03 11:10:00,43.42,43.43,43.36,43.4,335175.0,34.6464,34.6544,34.5985,34.6304,335175.0
2018-04-03 11:20:00,43.4,43.42,43.35,43.36,201391.0,34.6304,34.6464,34.5905,34.5985,201391.0
2018-04-03 11:30:00,43.34,43.4,43.32,43.4,197751.0,34.5826,34.6304,34.5666,34.6304,197751.0
2018-04-03 11:40:00,43.4,43.48,43.37,43.43,451497.0,34.6304,34.6943,34.6065,34.6544,451497.0
2018-04-03 11:50:00,43.44,43.45,43.4,43.42,405837.0,34.6624,34.6703,34.6304,34.6464,405837.0
2018-04-03 12:00:00,43.43,43.46,43.41,43.43,142862.0,34.6544,34.6783,34.6384,34.6544,142862.0
2018-04-03 12:10:00,43.43,43.45,43.41,43.42,207576.0,34.6544,34.6703,34.6384,34.6464,207576.0
2018-04-03 12:20:00,43.42,43.43,43.34,43.38,170074.0,34.6464,34.6544,34.5826,34.6145,170074.0
2018-04-03 12:30:00,43.37,43.37,43.24,43.26,262310.0,34.6065,34.6065,34.5028,34.5187,262310.0
2018-04-03 12:40:00,43.25,43.34,43.25,43.3,197658.0,34.5108,34.5826,34.5108,34.5507,197658.0
2018-04-03 12:50:00,43.3,43.31,43.27,43.29,94160.0,34.5507,34.5586,34.5267,34.5427,94160.0
2018-04-03 13:00:00,43.29,43.32,43.25,43.25,121687.0,34.5427,34.5666,34.5108,34.5108,121687.0
2018-04-03 13:10:00,43.26,43.29,43.25,43.28,93325.0,34.5187,34.5427,34.5108,34.5347,93325.0
2018-04-03 13:20:00,43.29,43.37,43.28,43.33,111127.0,34.5427,34.6065,34.5347,34.5746,111127.0
2018-04-03 13:30:00,43.34,43.36,43.32,43.35,80179.0,34.5826,34.5985,34.5666,34.5905,80179.0
2018-04-03 13:40:00,43.35,43.35,43.25,43.26,156868.0,34.5905,34.5905,34.5108,34.5187,156868.0
2018-04-03 13:50:00,43.26,43.32,43.23,43.32,243463.0,34.5187,34.5666,34.4948,34.5666,243463.0
2018-04-03 14:00:00,43.32,43.34,43.26,43.28,140609.0,34.5666,34.5826,34.5187,34.5347,140609.0
2018-04-03 14:10:00,43.28,43.28,43.23,43.26,153083.0,34.5347,34.5347,34.4948,34.5187,153083.0
2018-04-03 14:20:00,43.27,43.28,43.22,43.24,162687.0,34.5267,34.5347,34.4868,34.5028,162687.0
2018-04-03 14:30:00,43.24,43.24,43.13,43.14,236567.0,34.5028,34.5028,34.415,34.423,236567.0
2018-04-03 14:40:00,43.14,43.25,43.09,43.21,372273.0,34.423,34.5108,34.3831,34.4788,372273.0
2018-04-03 14:50:00,43.21,43.28,43.14,43.25,222689.0,34.4788,34.5347,34.423,34.5108,222689.0
2018-04-03 15:00:00,43.25,43.51,43.23,43.48,273031.0,34.5108,34.7182,34.4948,34.6943,273031.0
2018-04-03 15:10:00,43.47,43.54,43.4,43.43,380756.0,34.6863,34.7422,34.6304,34.6544,380756.0
2018-04-03 15:20:00,43.44,43.45,43.38,43.45,459182.0,34.6624,34.6703,34.6145,34.6703,459182.0
2018-04-03 15:30:00,43.44,43.47,43.35,43.41,376015.0,34.6624,34.6863,34.5905,34.6384,376015.0
2018-04-03 15:40:00,43.41,43.43,43.33,43.37,505333.0,34.6384,34.6544,34.5746,34.6065,505333.0
2018-04-03 15:50:00,43.37,43.44,43.35,43.39,942197.0,34.6065,34.6624,34.5905,34.6225,942197.0
2018-04-04 09:30:00,43.14,43.36,43.11,43.35,512522.0,34.423,34.5985,34.399,34.5905,512522.0
2018-04-04 09:40:00,43.35,43.45,43.3,43.41,302386.0,34.5905,34.6703,34.5507,34.6384,302386.0
2018-04-04 09:50:00,43.41,43.69,43.41,43.68,291772.0,34.6384,34.8618,34.6384,34.8539,291772.0
2018-04-04 10:00:00,43.68,43.7,43.57,43.64,317602.0,34.8539,34.8698,34.7661,34.8219,317602.0
2018-04-04 10:10:00,43.64,43.7,43.61,43.68,224071.0,34.8219,34.8698,34.798,34.8539,224071.0
2018-04-04 10:20:00,43.68,43.69,43.62,43.63,244174.0,34.8539,34.8618,34.806,34.814,244174.0
2018-04-04 10:30:00,43.63,43.69,43.61,43.68,200968.0,34.814,34.8618,34.798,34.8539,200968.0
2018-04-04 10:40:00,43.68,43.77,43.65,43.73,194749.0,34.8539,34.9257,34.8299,34.8938,194749.0
2018-04-04 10:50:00,43.74,43.88,43.73,43.82,235048.0,34.9017,35.0135,34.8938,34.9656,235048.0
2018-04-04 11:00:00,43.82,43.83,43.73,43.81,143519.0,34.9656,34.9736,34.8938,34.9576,143519.0
2018-04-04 11:10:00,43.81,43.86,43.77,43.77,137175.0,34.9576,34.9975,34.9257,34.9257,137175.0
2018-04-04 11:20:00,43.76,43.79,43.7,43.71,173478.0,34.9177,34.9416,34.8698,34.8778,173478.0
2018-04-04 11:30:00,43.7,43.75,43.65,43.71,215434.0,34.8698,34.9097,34.8299,34.8778,215434.0
2018-04-04 11:40:00,43.7,43.79,43.69,43.75,240976.0,34.8698,34.9416,34.8618,34.9097,240976.0
2018-04-04 11:50:00,43.75,43.85,43.74,43.84,128475.0,34.9097,34.9895,34.9017,34.9815,128475.0
2018-04-04 12:00:00,43.84,43.86,43.75,43.83,157172.0,34.9815,34.9975,34.9097,34.9736,157172.0
2018-04-04 12:10:00,43.84,43.91,43.82,43.89,277032.0,34.9815,35.0374,34.9656,35.0214,277032.0
2018-04-04 12:20:00,43.89,43.93,43.86,43.89,222291.0,35.0214,35.0534,34.9975,35.0214,222291.0
2018-04-04 12:30:00,43.9,43.95,43.87,43.89,121260.0,35.0294,35.0693,35.0055,35.0214,121260.0
2018-04-04 12:40:00,43.89,43.93,43.85,43.92,89917.0,35.0214,35.0534,34.9895,35.0454,89917.0
2018-04-04 12:50:00,43.92,43.99,43.91,43.97,112468.0,35.0454,35.1012,35.0374,35.0853,112468.0
2018-04-04 13:00:00,43.98,44.0,43.94,43.95,113608.0,35.0932,35.1092,35.0613,35.0693,113608.0
2018-04-04 13:10:00,43.95,43.96,43.92,43.95,99940.0,35.0693,35.0773,35.0454,35.0693,99940.0
2018-04-04 13:20:00,43.93,43.98,43.88,43.91,168961.0,35.0534,35.0932,35.0135,35.0374,168961.0
2018-04-04 13:30:00,43.91,43.94,43.85,43.93,136250.0,35.0374,35.0613,34.9895,35.0534,136250.0
2018-04-04 13:40:00,43.94,43.98,43.92,43.93,100985.0,35.0613,35.0932,35.0454,35.0534,100985.0
2018-04-04 13:50:00,43.93,43.95,43.89,43.94,128625.0,35.0534,35.0693,35.0214,35.0613,128625.0
2018-04-04 14:00:00,43.94,44.0,43.94,44.0,127902.0,35.0613,35.1092,35.0613,35.1092,127902.0
2018-04-04 14:10:00,44.0,44.15,43.99,44.14,276737.0,35.1092,35.2289,35.1012,35.2209,276737.0
2018-04-04 14:20:00,44.14,44.2,44.14,44.2,147397.0,35.2209,35.2688,35.2209,35.2688,147397.0
2018-04-04 14:30:00,44.19,44.2,44.11,44.18,211166.0,35.2608,35.2688,35.197,35.2528,211166.0
2018-04-04 14:40:00,44.17,44.27,44.17,44.24,253501.0,35.2449,35.3246,35.2449,35.3007,253501.0
2018-04-04 14:50:00,44.24,44.26,44.19,44.22,189877.0,35.3007,35.3167,35.2608,35.2848,189877.0
2018-04-04 15:00:00,44.22,44.31,44.21,44.31,164308.0,35.2848,35.3566,35.2768,35.3566,164308.0
2018-04-04 15:10:00,44.31,44.33,44.25,44.29,486632.0,35.3566,35.3725,35.3087,35.3406,486632.0
2018-04-04 15:20:00,44.3,44.35,44.26,44.31,312264.0,35.3486,35.3885,35.3167,35.3566,312264.0
2018-04-04 15:30:00,44.31,44.4,44.31,44.39,453966.0,35.3566,35.4284,35.3566,35.4204,453966.0
2018-04-04 15:40:00,44.4,44.4,44.28,44.3,670491.0,35.4284,35.4284,35.3326,35.3486,670491.0
2018-04-04 15:50:00,44.3,44.37,44.21,44.25,1505808.0,35.3486,35.4044,35.2768,35.3087,1505808.0
2018-04-05 09:30:00,44.28,44.38,44.07,44.09,564133.0,35.3326,35.4124,35.1651,35.181,564133.0
2018-04-05 09:40:00,44.09,44.12,43.94,44.12,475874.0,35.181,35.205,35.0613,35.205,475874.0
2018-04-05 09:50:00,44.11,44.22,44.06,44.21,229707.0,35.197,35.2848,35.1571,35.2768,229707.0
2018-04-05 10:00:00,44.21,44.24,44.15,44.22,216172.0,35.2768,35.3007,35.2289,35.2848,216172.0
2018-04-05 10:10:00,44.23,44.31,44.21,44.29,172312.0,35.2927,35.3566,35.2768,35.3406,172312.0
2018-04-05 10:20:00,44.3,44.36,44.29,44.3,144042.0,35.3486,35.3965,35.3406,35.3486,144042.0
2018-04-05 10:30:00,44.3,44.31,44.23,44.23,170740.0,35.3486,35.3566,35.2927,35.2927,170740.0
2018-04-05 10:40:00,44.23,44.31,44.2,44.27,169074.0,35.2927,35.3566,35.2688,35.3246,169074.0
2018-04-05 10:50:00,44.27,44.32,44.24,44.24,102282.0,35.3246,35.3645,35.3007,35.3007,102282.0
2018-04-05 11:00:00,44.25,44.43,44.22,44.43,201039.0,35.3087,35.4523,35.2848,35.4523,201039.0
2018-04-05 11:10:00,44.43,44.5,44.4,44.46,211927.0,35.4523,35.5082,35.4284,35.4763,211927.0
2018-04-05 11:20:00,44.46,44.48,44.44,44.47,131841.0,35.4763,35.4922,35.4603,35.4842,131841.0
2018-04-05 11:30:00,44.48,44.55,44.46,44.53,332555.0,35.4922,35.5481,35.4763,35.5321,332555.0
2018-04-05 11:40:00,44.52,44.54,44.49,44.49,289736.0,35.5241,35.5401,35.5002,35.5002,289736.0
2018-04-05 11:50:00,44.5,44.61,44.49,44.54,329173.0,35.5082,35.5959,35.5002,35.5401,329173.0
2018-04-05 12:00:00,44.55,44.58,44.52,44.55,519337.0,35.5481,35.572,35.5241,35.5481,519337.0
2018-04-05 12:10:00,44.55,44.58,44.51,44.52,315310.0,35.5481,35.572,35.5162,35.5241,315310.0
2018-04-05 12:20:00,44.52,44.54,44.47,44.49,126299.0,35.5241,35.5401,35.4842,35.5002,126299.0
2018-04-05 12:30:00,44.49,44.5,44.42,44.46,128824.0,35.5002,35.5082,35.4443,35.4763,128824.0
2018-04-05 12:40:00,44.46,44.47,44.42,44.45,104463.0,35.4763,35.4842,35.4443,35.4683,104463.0
2018-04-05 12:50:00,44.46,44.5,44.44,44.48,100492.0,35.4763,35.5082,35.4603,35.4922,100492.0
2018-04-05 13:00:00,44.48,44.53,44.47,44.49,184527.0,35.4922,35.5321,35.4842,35.5002,184527.0
2018-04-05 13:10:00,44.49,44.5,44.42,44.43,136332.0,35.5002,35.5082,35.4443,35.4523,136332.0
2018-04-05 13:20:00,44.43,44.44,44.37,44.42,186274.0,35.4523,35.4603,35.4044,35.4443,186274.0
2018-04-05 13:30:00,44.42,44.42,44.36,44.38,142270.0,35.4443,35.4443,35.3965,35.4124,142270.0
2018-04-05 13:40:00,44.38,44.38,44.29,44.34,142543.0,35.4124,35.4124,35.3406,35.3805,142543.0
2018-04-05 13:50:00,44.34,44.39,44.33,44.34,169573.0,35.3805,35.4204,35.3725,35.3805,169573.0
2018-04-05 14:00:00,44.34,44.39,44.28,44.3,178343.0,35.3805,35.4204,35.3326,35.3486,178343.0
2018-04-05 14:10:00,44.3,44.35,44.29,44.34,155324.0,35.3486,35.3885,35.3406,35.3805,155324.0
2018-04-05 14:20:00,44.34,44.38,44.32,44.37,134119.0,35.3805,35.4124,35.3645,35.4044,134119.0
2018-04-05 14:30:00,44.36,44.43,44.36,44.4,102534.0,35.3965,35.4523,35.3965,35.4284,102534.0
2018-04-05 14:40:00,44.4,44.51,44.4,44.46,189672.0,35.4284,35.5162,35.4284,35.4763,189672.0
2018-04-05 14:50:00,44.47,44.5,44.44,44.46,157171.0,35.4842,35.5082,35.4603,35.4763,157171.0
2018-04-05 15:00:00,44.46,44.52,44.4,44.52,207965.0,35.4763,35.5241,35.4284,35.5241,207965.0
2018-04-05 15:10:00,44.52,44.57,44.5,44.54,180974.0,35.5241,35.564,35.5082,35.5401,180974.0
2018-04-05 15:20:00,44.54,44.54,44.48,44.51,149190.0,35.5401,35.5401,35.4922,35.5162,149190.0
2018-04-05 15:30:00,44.51,44.52,44.38,44.41,265460.0,35.5162,35.5241,35.4124,35.4364,265460.0
2018-04-05 15:40:00,44.41,44.51,44.4,44.5,338164.0,35.4364,35.5162,35.4284,35.5082,338164.0
2018-04-05 15:50:00,44.5,44.53,44.39,44.4,873040.0,35.5082,35.5321,35.4204,35.4284,873040.0
2018-04-06 09:30:00,44.28,44.45,44.2,44.38,359254.0,35.3326,35.4683,35.2688,35.4124,359254.0
2018-04-06 09:40:00,44.37,44.45,44.34,44.44,246271.0,35.4044,35.4683,35.3805,35.4603,246271.0
2018-04-06 09:50:00,44.44,44.46,44.34,44.4,195017.0,35.4603,35.4763,35.3805,35.4284,195017.0
2018-04-06 10:00:00,44.4,44.52,44.4,44.47,168321.0,35.4284,35.5241,35.4284,35.4842,168321.0
2018-04-06 10:10:00,44.46,44.48,44.39,44.44,150460.0,35.4763,35.4922,35.4204,35.4603,150460.0
2018-04-06 10:20:00,44.45,44.5,44.4,44.43,153410.0,35.4683,35.5082,35.4284,35.4523,153410.0
2018-04-06 10:30:00,44.42,44.44,44.33,44.34,138243.0,35.4443,35.4603,35.3725,35.3805,138243.0
2018-04-06 10:40:00,44.34,44.36,44.26,44.33,216010.0,35.3805,35.3965,35.3167,35.3725,216010.0
2018-04-06 10:50:00,44.33,44.4,44.3,44.37,186977.0,35.3725,35.4284,35.3486,35.4044,186977.0
2018-04-06 11:00:00,44.37,44.37,44.27,44.29,210499.0,35.4044,35.4044,35.3246,35.3406,210499.0
2018-04-06 11:10:00,44.29,44.33,44.18,44.23,235233.0,35.3406,35.3725,35.2528,35.2927,235233.0
2018-04-06 11:20:00,44.24,44.24,44.13,44.19,169587.0,35.3007,35.3007,35.2129,35.2608,169587.0
2018-04-06 11:30:00,44.19,44.23,44.17,44.2,138640.0,35.2608,35.2927,35.2449,35.2688,138640.0
2018-04-06 11:40:00,44.2,44.22,44.15,44.16,149522.0,35.2688,35.2848,35.2289,35.2369,149522.0
2018-04-06 11:50:00,44.16,44.24,44.15,44.18,127279.0,35.2369,35.3007,35.2289,35.2528,127279.0
2018-04-06 12:00:00,44.17,44.19,44.1,44.14,170641.0,35.2449,35.2608,35.189,35.2209,170641.0
2018-04-06 12:10:00,44.14,44.18,44.09,44.09,231603.0,35.2209,35.2528,35.181,35.181,231603.0
2018-04-06 12:20:00,44.09,44.12,44.05,44.06,144175.0,35.181,35.205,35.1491,35.1571,144175.0
2018-04-06 12:30:00,44.07,44.17,44.04,44.16,126545.0,35.1651,35.2449,35.1411,35.2369,126545.0
2018-04-06 12:40:00,44.15,44.24,44.15,44.22,114408.0,35.2289,35.3007,35.2289,35.2848,114408.0
2018-04-06 12:50:00,44.23,44.32,44.2,44.3,129089.0,35.2927,35.3645,35.2688,35.3486,129089.0
2018-04-06 13:00:00,44.3,44.3,44.2,44.21,222702.0,35.3486,35.3486,35.2688,35.2768,222702.0
2018-04-06 13:10:00,44.2,44.21,44.14,44.19,175762.0,35.2688,35.2768,35.2209,35.2608,175762.0
2018-04-06 13:20:00,44.18,44.24,44.15,44.23,96329.0,35.2528,35.3007,35.2289,35.2927,96329.0
2018-04-06 13:30:00,44.23,44.27,44.15,44.16,136033.0,35.2927,35.3246,35.2289,35.2369,136033.0
2018-04-06 13:40:00,44.16,44.18,44.04,44.05,181763.0,35.2369,35.2528,35.1411,35.1491,181763.0
2018-04-06 13:50:00,44.06,44.07,43.94,43.96,220294.0,35.1571,35.1651,35.0613,35.0773,220294.0
2018-04-06 14:00:00,43.96,44.02,43.91,43.96,233451.0,35.0773,35.1252,35.0374,35.0773,233451.0
2018-04-06 14:10:00,43.96,44.01,43.92,43.94,227320.0,35.0773,35.1172,35.0454,35.0613,227320.0
2018-04-06 14:20:00,43.95,44.0,43.88,43.89,190280.0,35.0693,35.1092,35.0135,35.0214,190280.0
2018-04-06 14:30:00,43.89,43.96,43.78,43.81,246140.0,35.0214,35.0773,34.9337,34.9576,246140.0
2018-04-06 14:40:00,43.81,43.92,43.79,43.84,282328.0,34.9576,35.0454,34.9416,34.9815,282328.0
2018-04-06 14:50:00,43.84,43.85,43.72,43.79,302250.0,34.9815,34.9895,34.8858,34.9416,302250.0
2018-04-06 15:00:00,43.79,43.85,43.71,43.79,337867.0,34.9416,34.9895,34.8778,34.9416,337867.0
2018-04-06 15:10:00,43.79,43.86,43.74,43.79,280578.0,34.9416,34.9975,34.9017,34.9416,280578.0
2018-04-06 15:20:00,43.79,43.82,43.72,43.73,314718.0,34.9416,34.9656,34.8858,34.8938,314718.0
2018-04-06 15:30:00,43.73,43.89,43.71,43.87,457664.0,34.8938,35.0214,34.8778,35.0055,457664.0
2018-04-06 15:40:00,43.86,43.91,43.81,43.83,591810.0,34.9975,35.0374,34.9576,34.9736,591810.0
2018-04-06 15:50:00,43.83,44.03,43.83,43.9,1020548.0,34.9736,35.1331,34.9736,35.0294,1020548.0
2018-04-09 09:30:00,44.03,44.06,43.89,43.9,391726.0,35.1331,35.1571,35.0214,35.0294,391726.0
2018-04-09 09:40:00,43.9,43.96,43.78,43.83,240204.0,35.0294,35.0773,34.9337,34.9736,240204.0
2018-04-09 09:50:00,43.82,44.06,43.79,44.06,182179.0,34.9656,35.1571,34.9416,35.1571,182179.0
2018-04-09 10:00:00,44.06,44.08,43.9,43.91,181762.0,35.1571,35.173,35.0294,35.0374,181762.0
2018-04-09 10:10:00,43.9,43.95,43.83,43.92,278509.0,35.0294,35.0693,34.9736,35.0454,278509.0
2018-04-09 10:20:00,43.93,43.94,43.92,43.93,92669.0,35.0534,35.0613,35.0454,35.0534,92669.0
2018-04-09 10:30:00,43.94,44.04,43.93,44.0,177727.0,35.0613,35.1411,35.0534,35.1092,177727.0
2018-04-09 10:40:00,44.0,44.01,43.92,43.96,139230.0,35.1092,35.1172,35.0454,35.0773,139230.0
2018-04-09 10:50:00,43.96,43.98,43.92,43.93,113531.0,35.0773,35.0932,35.0454,35.0534,113531.0
2018-04-09 11:00:00,43.93,44.04,43.9,44.02,171450.0,35.0534,35.1411,35.0294,35.1252,171450.0
2018-04-09 11:10:00,44.03,44.06,44.0,44.05,142417.0,35.1331,35.1571,35.1092,35.1491,142417.0
2018-04-09 11:20:00,44.06,44.13,44.05,44.11,154324.0,35.1571,35.2129,35.1491,35.197,154324.0
2018-04-09 11:30:00,44.11,44.16,44.08,44.12,153183.0,35.197,35.2369,35.173,35.205,153183.0
2018-04-09 11:40:00,44.12,44.13,44.07,44.11,113633.0,35.205,35.2129,35.1651,35.197,113633.0
2018-04-09 11:50:00,44.12,44.12,44.05,44.08,106128.0,35.205,35.205,35.1491,35.173,106128.0
2018-04-09 12:00:00,44.08,44.12,44.04,44.09,94343.0,35.173,35.205,35.1411,35.181,94343.0
2018-04-09 12:10:00,44.09,44.13,44.07,44.08,95666.0,35.181,35.2129,35.1651,35.173,95666.0
2018-04-09 12:20:00,44.08,44.1,44.06,44.07,67502.0,35.173,35.189,35.1571,35.1651,67502.0
2018-04-09 12:30:00,44.08,44.14,44.07,44.08,118732.0,35.173,35.2209,35.1651,35.173,118732.0
2018-04-09 12:40:00,44.08,44.13,44.05,44.12,72583.0,35.173,35.2129,35.1491,35.205,72583.0
2018-04-09 12:50:00,44.12,44.15,44.1,44.11,86176.0,35.205,35.2289,35.189,35.197,86176.0
2018-04-09 13:00:00,44.12,44.17,44.1,44.14,103752.0,35.205,35.2449,35.189,35.2209,103752.0
2018-04-09 13:10:00,44.14,44.19,44.13,44.15,108147.0,35.2209,35.2608,35.2129,35.2289,108147.0
2018-04-09 13:20:00,44.15,44.19,44.12,44.18,93522.0,35.2289,35.2608,35.205,35.2528,93522.0
2018-04-09 13:30:00,44.18,44.2,44.15,44.2,97773.0,35.2528,35.2688,35.2289,35.2688,97773.0
2018-04-09 13:40:00,44.2,44.23,44.18,44.2,85949.0,35.2688,35.2927,35.2528,35.2688,85949.0
2018-04-09 13:50:00,44.21,44.26,44.2,44.24,91071.0,35.2768,35.3167,35.2688,35.3007,91071.0
2018-04-09 14:00:00,44.24,44.25,44.17,44.22,111745.0,35.3007,35.3087,35.2449,35.2848,111745.0
2018-04-09 14:10:00,44.22,44.22,44.18,44.2,103876.0,35.2848,35.2848,35.2528,35.2688,103876.0
2018-04-09 14:20:00,44.2,44.2,44.15,44.18,107262.0,35.2688,35.2688,35.2289,35.2528,107262.0
2018-04-09 14:30:00,44.18,44.2,44.13,44.19,164623.0,35.2528,35.2688,35.2129,35.2608,164623.0
2018-04-09 14:40:00,44.2,44.23,44.16,44.23,154624.0,35.2688,35.2927,35.2369,35.2927,154624.0
2018-04-09 14:50:00,44.23,44.25,44.21,44.25,115521.0,35.2927,35.3087,35.2768,35.3087,115521.0
2018-04-09 15:00:00,44.25,44.31,44.24,44.31,141671.0,35.3087,35.3566,35.3007,35.3566,141671.0
2018-04-09 15:10:00,44.3,44.31,44.22,44.23,200775.0,35.3486,35.3566,35.2848,35.2927,200775.0
2018-04-09 15:20:00,44.23,44.23,44.17,44.22,180191.0,35.2927,35.2927,35.2449,35.2848,180191.0
2018-04-09 15:30:00,44.22,44.24,44.13,44.14,222656.0,35.2848,35.3007,35.2129,35.2209,222656.0
2018-04-09 15:40:00,44.14,44.15,43.99,44.0,404770.0,35.2209,35.2289,35.1012,35.1092,404770.0
2018-04-09 15:50:00,43.99,44.01,43.78,43.84,1243497.0,35.1012,35.1172,34.9337,34.9815,1243497.0
2018-04-10 09:30:00,44.07,44.16,43.99,44.09,579189.0,35.1651,35.2369,35.1012,35.181,579189.0
2018-04-10 09:40:00,44.09,44.16,44.03,44.09,208945.0,35.181,35.2369,35.1331,35.181,208945.0
2018-04-10 09:50:00,44.09,44.14,43.98,43.99,185860.0,35.181,35.2209,35.0932,35.1012,185860.0
2018-04-10 10:00:00,44.0,44.05,43.94,44.03,176309.0,35.1092,35.1491,35.0613,35.1331,176309.0
2018-04-10 10:10:00,44.04,44.18,44.03,44.08,579637.0,35.1411,35.2528,35.1331,35.173,579637.0
2018-04-10 10:20:00,44.08,44.12,44.03,44.1,215423.0,35.173,35.205,35.1331,35.189,215423.0
2018-04-10 10:30:00,44.1,44.15,44.06,44.07,210889.0,35.189,35.2289,35.1571,35.1651,210889.0
2018-04-10 10:40:00,44.07,44.12,44.06,44.07,139164.0,35.1651,35.205,35.1571,35.1651,139164.0
2018-04-10 10:50:00,44.07,44.1,44.06,44.08,123176.0,35.1651,35.189,35.1571,35.173,123176.0
2018-04-10 11:00:00,44.09,44.12,44.07,44.09,157045.0,35.181,35.205,35.1651,35.181,157045.0
2018-04-10 11:10:00,44.08,44.08,44.02,44.02,105662.0,35.173,35.173,35.1252,35.1252,105662.0
2018-04-10 11:20:00,44.03,44.03,44.0,44.02,184154.0,35.1331,35.1331,35.1092,35.1252,184154.0
2018-04-10 11:30:00,44.02,44.06,44.0,44.04,146596.0,35.1252,35.1571,35.1092,35.1411,146596.0
2018-04-10 11:40:00,44.04,44.05,43.89,43.97,296134.0,35.1411,35.1491,35.0214,35.0853,296134.0
2018-04-10 11:50:00,43.97,44.04,43.93,44.04,96462.0,35.0853,35.1411,35.0534,35.1411,96462.0
2018-04-10 12:00:00,44.04,44.05,43.95,43.99,85418.0,35.1411,35.1491,35.0693,35.1012,85418.0
2018-04-10 12:10:00,43.98,43.99,43.92,43.95,91227.0,35.0932,35.1012,35.0454,35.0693,91227.0
2018-04-10 12:20:00,43.96,43.97,43.73,43.81,307047.0,35.0773,35.0853,34.8938,34.9576,307047.0
2018-04-10 12:30:00,43.81,43.96,43.79,43.95,114473.0,34.9576,35.0773,34.9416,35.0693,114473.0
2018-04-10 12:40:00,43.95,43.98,43.89,43.97,128465.0,35.0693,35.0932,35.0214,35.0853,128465.0
2018-04-10 12:50:00,43.96,43.97,43.91,43.91,135479.0,35.0773,35.0853,35.0374,35.0374,135479.0
2018-04-10 13:00:00,43.91,43.93,43.85,43.86,124238.0,35.0374,35.0534,34.9895,34.9975,124238.0
2018-04-10 13:10:00,43.86,43.93,43.85,43.87,108346.0,34.9975,35.0534,34.9895,35.0055,108346.0
2018-04-10 13:20:00,43.87,43.95,43.87,43.91,89415.0,35.0055,35.0693,35.0055,35.0374,89415.0
2018-04-10 13:30:00,43.91,43.95,43.87,43.91,122263.0,35.0374,35.0693,35.0055,35.0374,122263.0
2018-04-10 13:40:00,43.91,43.92,43.71,43.73,174157.0,35.0374,35.0454,34.8778,34.8938,174157.0
2018-04-10 13:50:00,43.74,43.88,43.73,43.88,135009.0,34.9017,35.0135,34.8938,35.0135,135009.0
2018-04-10 14:00:00,43.87,43.96,43.85,43.93,180318.0,35.0055,35.0773,34.9895,35.0534,180318.0
2018-04-10 14:10:00,43.93,43.96,43.9,43.9,112249.0,35.0534,35.0773,35.0294,35.0294,112249.0
2018-04-10 14:20:00,43.9,43.91,43.84,43.87,114880.0,35.0294,35.0374,34.9815,35.0055,114880.0
2018-04-10 14:30:00,43.87,43.9,43.8,43.83,148731.0,35.0055,35.0294,34.9496,34.9736,148731.0
2018-04-10 14:40:00,43.84,43.89,43.75,43.82,216290.0,34.9815,35.0214,34.9097,34.9656,216290.0
2018-04-10 14:50:00,43.83,43.92,43.82,43.92,136696.0,34.9736,35.0454,34.9656,35.0454,136696.0
2018-04-10 15:00:00,43.92,43.98,43.88,43.96,182450.0,35.0454,35.0932,35.0135,35.0773,182450.0
2018-04-10 15:10:00,43.96,44.05,43.92,44.01,366124.0,35.0773,35.1491,35.0454,35.1172,366124.0
2018-04-10 15:20:00,44.01,44.03,43.92,43.98,206098.0,35.1172,35.1331,35.0454,35.0932,206098.0
2018-04-10 15:30:00,43.98,44.0,43.94,44.0,214488.0,35.0932,35.1092,35.0613,35.1092,214488.0
2018-04-10 15:40:00,44.0,44.01,43.94,43.98,329113.0,35.1092,35.1172,35.0613,35.0932,329113.0
2018-04-10 15:50:00,43.98,44.01,43.94,43.98,686424.0,35.0932,35.1172,35.0613,35.0932,686424.0
2018-04-11 09:30:00,43.81,44.03,43.76,44.02,477338.0,34.9576,35.1331,34.9177,35.1252,477338.0
2018-04-11 09:40:00,44.01,44.1,43.93,43.96,222737.0,35.1172,35.189,35.0534,35.0773,222737.0
2018-04-11 09:50:00,43.95,44.09,43.94,44.04,287712.0,35.0693,35.181,35.0613,35.1411,287712.0
2018-04-11 10:00:00,44.04,44.13,44.02,44.13,276771.0,35.1411,35.2129,35.1252,35.2129,276771.0
2018-04-11 10:10:00,44.13,44.14,44.04,44.08,189204.0,35.2129,35.2209,35.1411,35.173,189204.0
2018-04-11 10:20:00,44.07,44.14,44.03,44.03,117105.0,35.1651,35.2209,35.1331,35.1331,117105.0
2018-04-11 10:30:00,44.03,44.08,43.97,43.98,125546.0,35.1331,35.173,35.0853,35.0932,125546.0
2018-04-11 10:40:00,43.98,43.99,43.9,43.93,101260.0,35.0932,35.1012,35.0294,35.0534,101260.0
2018-04-11 10:50:00,43.94,43.94,43.83,43.84,146397.0,35.0613,35.0613,34.9736,34.9815,146397.0
2018-04-11 11:00:00,43.83,43.9,43.82,43.88,99010.0,34.9736,35.0294,34.9656,35.0135,99010.0
2018-04-11 11:10:00,43.88,43.96,43.87,43.92,111431.0,35.0135,35.0773,35.0055,35.0454,111431.0
2018-04-11 11:20:00,43.93,43.99,43.9,43.93,125163.0,35.0534,35.1012,35.0294,35.0534,125163.0
2018-04-11 11:30:00,43.93,43.99,43.93,43.98,91065.0,35.0534,35.1012,35.0534,35.0932,91065.0
2018-04-11 11:40:00,43.98,44.01,43.97,43.98,114569.0,35.0932,35.1172,35.0853,35.0932,114569.0
2018-04-11 11:50:00,43.98,44.05,43.98,44.04,93156.0,35.0932,35.1491,35.0932,35.1411,93156.0
2018-04-11 12:00:00,44.04,44.08,44.02,44.05,126655.0,35.1411,35.173,35.1252,35.1491,126655.0
2018-04-11 12:10:00,44.05,44.13,44.03,44.06,134521.0,35.1491,35.2129,35.1331,35.1571,134521.0
2018-04-11 12:20:00,44.05,44.06,43.99,43.99,78345.0,35.1491,35.1571,35.1012,35.1012,78345.0
2018-04-11 12:30:00,43.99,44.02,43.96,44.0,86696.0,35.1012,35.1252,35.0773,35.1092,86696.0
2018-04-11 12:40:00,44.0,44.05,43.99,44.01,87663.0,35.1092,35.1491,35.1012,35.1172,87663.0
2018-04-11 12:50:00,44.0,44.03,43.97,44.02,92781.0,35.1092,35.1331,35.0853,35.1252,92781.0
2018-04-11 13:00:00,44.02,44.06,43.98,44.01,88752.0,35.1252,35.1571,35.0932,35.1172,88752.0
2018-04-11 13:10:00,44.01,44.01,43.96,44.01,111330.0,35.1172,35.1172,35.0773,35.1172,111330.0
2018-04-11 13:20:00,44.01,44.02,43.95,43.97,131369.0,35.1172,35.1252,35.0693,35.0853,131369.0
2018-04-11 13:30:00,43.98,43.99,43.92,43.99,131126.0,35.0932,35.1012,35.0454,35.1012,131126.0
2018-04-11 13:40:00,43.98,44.01,43.92,43.98,82153.0,35.0932,35.1172,35.0454,35.0932,82153.0
2018-04-11 13:50:00,43.98,44.02,43.97,44.0,80262.0,35.0932,35.1252,35.0853,35.1092,80262.0
2018-04-11 14:00:00,44.0,44.03,43.87,43.88,237122.0,35.1092,35.1331,35.0055,35.0135,237122.0
2018-04-11 14:10:00,43.89,44.0,43.88,43.99,146664.0,35.0214,35.1092,35.0135,35.1012,146664.0
2018-04-11 14:20:00,44.0,44.03,43.98,44.0,176193.0,35.1092,35.1331,35.0932,35.1092,176193.0
2018-04-11 14:30:00,44.0,44.07,44.0,44.03,119893.0,35.1092,35.1651,35.1092,35.1331,119893.0
2018-04-11 14:40:00,44.03,44.05,43.99,44.04,190051.0,35.1331,35.1491,35.1012,35.1411,190051.0
2018-04-11 14:50:00,44.04,44.08,44.03,44.06,211446.0,35.1411,35.173,35.1331,35.1571,211446.0
2018-04-11 15:00:00,44.07,44.08,43.97,43.98,141468.0,35.1651,35.173,35.0853,35.0932,141468.0
2018-04-11 15:10:00,43.98,44.01,43.91,43.99,174369.0,35.0932,35.1172,35.0374,35.1012,174369.0
2018-04-11 15:20:00,43.99,44.0,43.95,43.98,146771.0,35.1012,35.1092,35.0693,35.0932,146771.0
2018-04-11 15:30:00,43.98,44.04,43.98,44.02,164642.0,35.0932,35.1411,35.0932,35.1252,164642.0
2018-04-11 15:40:00,44.01,44.03,43.98,43.98,373806.0,35.1172,35.1331,35.0932,35.0932,373806.0
2018-04-11 15:50:00,43.98,44.02,43.96,43.98,727456.0,35.0932,35.1252,35.0773,35.0932,727456.0
2018-04-12 09:30:00,44.08,44.2,44.04,44.07,446838.0,35.173,35.2688,35.1411,35.1651,446838.0
2018-04-12 09:40:00,44.07,44.18,44.04,44.17,110273.0,35.1651,35.2528,35.1411,35.2449,110273.0
2018-04-12 09:50:00,44.17,44.34,44.17,44.33,333975.0,35.2449,35.3805,35.2449,35.3725,333975.0
2018-04-12 10:00:00,44.34,44.41,44.32,44.39,287705.0,35.3805,35.4364,35.3645,35.4204,287705.0
2018-04-12 10:10:00,44.4,44.4,44.26,44.32,237192.0,35.4284,35.4284,35.3167,35.3645,237192.0
2018-04-12 10:20:00,44.32,44.34,44.28,44.29,126116.0,35.3645,35.3805,35.3326,35.3406,126116.0
2018-04-12 10:30:00,44.29,44.29,44.23,44.23,127791.0,35.3406,35.3406,35.2927,35.2927,127791.0
2018-04-12 10:40:00,44.24,44.25,44.17,44.23,165909.0,35.3007,35.3087,35.2449,35.2927,165909.0
2018-04-12 10:50:00,44.23,44.26,44.18,44.2,123717.0,35.2927,35.3167,35.2528,35.2688,123717.0
2018-04-12 11:00:00,44.19,44.22,44.18,44.21,142620.0,35.2608,35.2848,35.2528,35.2768,142620.0
2018-04-12 11:10:00,44.21,44.22,44.19,44.21,98175.0,35.2768,35.2848,35.2608,35.2768,98175.0
2018-04-12 11:20:00,44.22,44.25,44.2,44.2,120617.0,35.2848,35.3087,35.2688,35.2688,120617.0
2018-04-12 11:30:00,44.21,44.23,44.17,44.18,119597.0,35.2768,35.2927,35.2449,35.2528,119597.0
2018-04-12 11:40:00,44.18,44.19,44.1,44.11,136944.0,35.2528,35.2608,35.189,35.197,136944.0
2018-04-12 11:50:00,44.12,44.14,44.08,44.14,126097.0,35.205,35.2209,35.173,35.2209,126097.0
2018-04-12 12:00:00,44.14,44.17,44.13,44.15,85610.0,35.2209,35.2449,35.2129,35.2289,85610.0
2018-04-12 12:10:00,44.15,44.19,44.13,44.18,100060.0,35.2289,35.2608,35.2129,35.2528,100060.0
2018-04-12 12:20:00,44.19,44.19,44.17,44.19,59367.0,35.2608,35.2608,35.2449,35.2608,59367.0
2018-04-12 12:30:00,44.19,44.2,44.17,44.17,78109.0,35.2608,35.2688,35.2449,35.2449,78109.0
2018-04-12 12:40:00,44.17,44.21,44.16,44.2,109210.0,35.2449,35.2768,35.2369,35.2688,109210.0
2018-04-12 12:50:00,44.2,44.23,44.19,44.2,98213.0,35.2688,35.2927,35.2608,35.2688,98213.0
2018-04-12 13:00:00,44.2,44.21,44.13,44.14,221528.0,35.2688,35.2768,35.2129,35.2209,221528.0
2018-04-12 13:10:00,44.14,44.16,44.1,44.15,86234.0,35.2209,35.2369,35.189,35.2289,86234.0
2018-04-12 13:20:00,44.14,44.14,44.02,44.02,123115.0,35.2209,35.2209,35.1252,35.1252,123115.0
2018-04-12 13:30:00,44.02,44.1,44.01,44.09,103150.0,35.1252,35.189,35.1172,35.181,103150.0
2018-04-12 13:40:00,44.09,44.13,44.08,44.09,141527.0,35.181,35.2129,35.173,35.181,141527.0
2018-04-12 13:50:00,44.08,44.11,44.03,44.06,129591.0,35.173,35.197,35.1331,35.1571,129591.0
2018-04-12 14:00:00,44.06,44.11,44.05,44.08,74550.0,35.1571,35.197,35.1491,35.173,74550.0
2018-04-12 14:10:00,44.09,44.09,44.05,44.05,97344.0,35.181,35.181,35.1491,35.1491,97344.0
2018-04-12 14:20:00,44.06,44.07,44.03,44.05,100336.0,35.1571,35.1651,35.1331,35.1491,100336.0
2018-04-12 14:30:00,44.06,44.08,44.02,44.03,90657.0,35.1571,35.173,35.1252,35.1331,90657.0
2018-04-12 14:40:00,44.04,44.05,43.97,43.99,123188.0,35.1411,35.1491,35.0853,35.1012,123188.0
2018-04-12 14:50:00,44.0,44.04,43.99,44.04,102482.0,35.1092,35.1411,35.1012,35.1411,102482.0
2018-04-12 15:00:00,44.04,44.05,43.95,43.95,133072.0,35.1411,35.1491,35.0693,35.0693,133072.0
2018-04-12 15:10:00,43.95,44.03,43.95,44.03,143886.0,35.0693,35.1331,35.0693,35.1331,143886.0
2018-04-12 15:20:00,44.02,44.09,44.01,44.09,179993.0,35.1252,35.181,35.1172,35.181,179993.0
2018-04-12 15:30:00,44.08,44.1,44.05,44.1,351087.0,35.173,35.189,35.1491,35.189,351087.0
2018-04-12 15:40:00,44.1,44.14,44.01,44.05,409005.0,35.189,35.2209,35.1172,35.1491,409005.0
2018-04-12 15:50:00,44.05,44.06,44.01,44.03,688452.0,35.1491,35.1571,35.1172,35.1331,688452.0
2018-04-13 09:30:00,44.19,44.35,44.14,44.31,435491.0,35.2608,35.3885,35.2209,35.3566,435491.0
2018-04-13 09:40:00,44.32,44.32,44.18,44.23,192867.0,35.3645,35.3645,35.2528,35.2927,192867.0
2018-04-13 09:50:00,44.23,44.32,44.22,44.31,173591.0,35.2927,35.3645,35.2848,35.3566,173591.0
2018-04-13 10:00:00,44.3,44.44,44.3,44.34,519076.0,35.3486,35.4603,35.3486,35.3805,519076.0
2018-04-13 10:10:00,44.34,44.44,44.31,44.4,311330.0,35.3805,35.4603,35.3566,35.4284,311330.0
2018-04-13 10:20:00,44.41,44.45,44.35,44.38,230031.0,35.4364,35.4683,35.3885,35.4124,230031.0
2018-04-13 10:30:00,44.39,44.43,44.36,44.37,215919.0,35.4204,35.4523,35.3965,35.4044,215919.0
2018-04-13 10:40:00,44.37,44.47,44.33,44.46,221884.0,35.4044,35.4842,35.3725,35.4763,221884.0
2018-04-13 10:50:00,44.47,44.47,44.42,44.43,127033.0,35.4842,35.4842,35.4443,35.4523,127033.0
2018-04-13 11:00:00,44.44,44.52,44.41,44.52,276325.0,35.4603,35.5241,35.4364,35.5241,276325.0
2018-04-13 11:10:00,44.52,44.59,44.51,44.59,235967.0,35.5241,35.58,35.5162,35.58,235967.0
2018-04-13 11:20:00,44.59,44.65,44.58,44.62,271935.0,35.58,35.6279,35.572,35.6039,271935.0
2018-04-13 11:30:00,44.62,44.62,44.54,44.57,176907.0,35.6039,35.6039,35.5401,35.564,176907.0
2018-04-13 11:40:00,44.56,44.59,44.55,44.58,152794.0,35.5561,35.58,35.5481,35.572,152794.0
2018-04-13 11:50:00,44.59,44.61,44.55,44.59,106752.0,35.58,35.5959,35.5481,35.58,106752.0
2018-04-13 12:00:00,44.59,44.65,44.59,44.63,244683.0,35.58,35.6279,35.58,35.6119,244683.0
2018-04-13 12:10:00,44.63,44.65,44.62,44.62,162675.0,35.6119,35.6279,35.6039,35.6039,162675.0
2018-04-13 12:20:00,44.63,44.64,44.56,44.62,116590.0,35.6119,35.6199,35.5561,35.6039,116590.0
2018-04-13 12:30:00,44.61,44.61,44.57,44.59,112199.0,35.5959,35.5959,35.564,35.58,112199.0
2018-04-13 12:40:00,44.59,44.6,44.57,44.6,124441.0,35.58,35.588,35.564,35.588,124441.0
2018-04-13 12:50:00,44.61,44.62,44.58,44.61,122287.0,35.5959,35.6039,35.572,35.5959,122287.0
2018-04-13 13:00:00,44.61,44.65,44.6,44.62,128426.0,35.5959,35.6279,35.588,35.6039,128426.0
2018-04-13 13:10:00,44.63,44.69,44.62,44.65,138181.0,35.6119,35.6598,35.6039,35.6279,138181.0
2018-04-13 13:20:00,44.66,44.67,44.64,44.66,96809.0,35.6358,35.6438,35.6199,35.6358,96809.0
2018-04-13 13:30:00,44.66,44.66,44.6,44.6,88108.0,35.6358,35.6358,35.588,35.588,88108.0
2018-04-13 13:40:00,44.6,44.61,44.57,44.6,92346.0,35.588,35.5959,35.564,35.588,92346.0
2018-04-13 13:50:00,44.61,44.62,44.57,44.59,92745.0,35.5959,35.6039,35.564,35.58,92745.0
2018-04-13 14:00:00,44.58,44.59,44.55,44.58,104450.0,35.572,35.58,35.5481,35.572,104450.0
2018-04-13 14:10:00,44.57,44.59,44.56,44.58,162164.0,35.564,35.58,35.5561,35.572,162164.0
2018-04-13 14:20:00,44.58,44.64,44.56,44.64,103195.0,35.572,35.6199,35.5561,35.6199,103195.0
2018-04-13 14:30:00,44.64,44.67,44.6,44.61,156384.0,35.6199,35.6438,35.588,35.5959,156384.0
2018-04-13 14:40:00,44.61,44.64,44.58,44.59,133518.0,35.5959,35.6199,35.572,35.58,133518.0
2018-04-13 14:50:00,44.58,44.6,44.55,44.56,144161.0,35.572,35.588,35.5481,35.5561,144161.0
2018-04-13 15:00:00,44.57,44.57,44.5,44.51,204063.0,35.564,35.564,35.5082,35.5162,204063.0
2018-04-13 15:10:00,44.52,44.53,44.41,44.42,242331.0,35.5241,35.5321,35.4364,35.4443,242331.0
2018-04-13 15:20:00,44.42,44.48,44.42,44.44,205676.0,35.4443,35.4922,35.4443,35.4603,205676.0
2018-04-13 15:30:00,44.44,44.46,44.39,44.41,264511.0,35.4603,35.4763,35.4204,35.4364,264511.0
2018-04-13 15:40:00,44.4,44.49,44.4,44.46,419921.0,35.4284,35.5002,35.4284,35.4763,419921.0
2018-04-13 15:50:00,44.46,44.56,44.45,44.51,968494.0,35.4763,35.5561,35.4683,35.5162,968494.0
2018-04-16 09:30:00,44.65,44.79,44.51,44.52,470682.0,35.6279,35.7396,35.5162,35.5241,470682.0
2018-04-16 09:40:00,44.52,44.61,44.51,44.55,195530.0,35.5241,35.5959,35.5162,35.5481,195530.0
2018-04-16 09:50:00,44.55,44.62,44.49,44.56,230095.0,35.5481,35.6039,35.5002,35.5561,230095.0
2018-04-16 10:00:00,44.56,44.59,44.47,44.49,229064.0,35.5561,35.58,35.4842,35.5002,229064.0
2018-04-16 10:10:00,44.5,44.55,44.47,44.48,223524.0,35.5082,35.5481,35.4842,35.4922,223524.0
2018-04-16 10:20:00,44.49,44.49,44.4,44.4,180852.0,35.5002,35.5002,35.4284,35.4284,180852.0
2018-04-16 10:30:00,44.41,44.48,44.4,44.47,164341.0,35.4364,35.4922,35.4284,35.4842,164341.0
2018-04-16 10:40:00,44.47,44.49,44.41,44.42,193824.0,35.4842,35.5002,35.4364,35.4443,193824.0
2018-04-16 10:50:00,44.41,44.5,44.41,44.47,234026.0,35.4364,35.5082,35.4364,35.4842,234026.0
2018-04-16 11:00:00,44.48,44.54,44.47,44.54,238853.0,35.4922,35.5401,35.4842,35.5401,238853.0
2018-04-16 11:10:00,44.54,44.6,44.53,44.58,180736.0,35.5401,35.588,35.5321,35.572,180736.0
2018-04-16 11:20:00,44.57,44.61,44.56,44.58,169474.0,35.564,35.5959,35.5561,35.572,169474.0
2018-04-16 11:30:00,44.58,44.61,44.56,44.61,139588.0,35.572,35.5959,35.5561,35.5959,139588.0
2018-04-16 11:40:00,44.61,44.64,44.6,44.62,123314.0,35.5959,35.6199,35.588,35.6039,123314.0
2018-04-16 11:50:00,44.62,44.68,44.58,44.67,183188.0,35.6039,35.6518,35.572,35.6438,183188.0
2018-04-16 12:00:00,44.67,44.73,44.66,44.73,188734.0,35.6438,35.6917,35.6358,35.6917,188734.0
2018-04-16 12:10:00,44.72,44.78,44.71,44.72,149837.0,35.6837,35.7316,35.6757,35.6837,149837.0
2018-04-16 12:20:00,44.73,44.74,44.68,44.69,119242.0,35.6917,35.6997,35.6518,35.6598,119242.0
2018-04-16 12:30:00,44.69,44.7,44.67,44.68,119310.0,35.6598,35.6678,35.6438,35.6518,119310.0
2018-04-16 12:40:00,44.68,44.75,44.66,44.73,110611.0,35.6518,35.7077,35.6358,35.6917,110611.0
2018-04-16 12:50:00,44.74,44.8,44.73,44.77,103369.0,35.6997,35.7476,35.6917,35.7236,103369.0
2018-04-16 13:00:00,44.76,44.89,44.76,44.88,221936.0,35.7156,35.8194,35.7156,35.8114,221936.0
2018-04-16 13:10:00,44.89,44.89,44.83,44.84,80266.0,35.8194,35.8194,35.7715,35.7795,80266.0
2018-04-16 13:20:00,44.85,44.85,44.81,44.83,104958.0,35.7875,35.7875,35.7555,35.7715,104958.0
2018-04-16 13:30:00,44.82,44.85,44.78,44.82,92882.0,35.7635,35.7875,35.7316,35.7635,92882.0
2018-04-16 13:40:00,44.82,44.82,44.78,44.79,102394.0,35.7635,35.7635,35.7316,35.7396,102394.0
2018-04-16 13:50:00,44.78,44.79,44.74,44.76,99561.0,35.7316,35.7396,35.6997,35.7156,99561.0
2018-04-16 14:00:00,44.77,44.77,44.71,44.72,121054.0,35.7236,35.7236,35.6757,35.6837,121054.0
2018-04-16 14:10:00,44.72,44.73,44.71,44.73,125665.0,35.6837,35.6917,35.6757,35.6917,125665.0
2018-04-16 14:20:00,44.73,44.73,44.68,44.73,99665.0,35.6917,35.6917,35.6518,35.6917,99665.0
2018-04-16 14:30:00,44.72,44.76,44.71,44.75,90140.0,35.6837,35.7156,35.6757,35.7077,90140.0
2018-04-16 14:40:00,44.75,44.76,44.72,44.74,94248.0,35.7077,35.7156,35.6837,35.6997,94248.0
2018-04-16 14:50:00,44.75,44.76,44.7,44.71,105670.0,35.7077,35.7156,35.6678,35.6757,105670.0
2018-04-16 15:00:00,44.7,44.71,44.67,44.71,127792.0,35.6678,35.6757,35.6438,35.6757,127792.0
2018-04-16 15:10:00,44.71,44.73,44.65,44.67,198222.0,35.6757,35.6917,35.6279,35.6438,198222.0
2018-04-16 15:20:00,44.67,44.7,44.63,44.69,158991.0,35.6438,35.6678,35.6119,35.6598,158991.0
2018-04-16 15:30:00,44.68,44.7,44.66,44.7,158968.0,35.6518,35.6678,35.6358,35.6678,158968.0
2018-04-16 15:40:00,44.7,44.77,44.66,44.69,317926.0,35.6678,35.7236,35.6358,35.6598,317926.0
2018-04-16 15:50:00,44.7,44.72,44.66,44.68,611851.0,35.6678,35.6837,35.6358,35.6518,611851.0
2018-04-17 09:30:00,44.95,45.03,44.77,44.85,745246.0,35.8672,35.9311,35.7236,35.7875,745246.0
2018-04-17 09:40:00,44.85,44.96,44.84,44.88,165902.0,35.7875,35.8752,35.7795,35.8114,165902.0
2018-04-17 09:50:00,44.86,44.86,44.72,44.73,135373.0,35.7954,35.7954,35.6837,35.6917,135373.0
2018-04-17 10:00:00,44.73,44.74,44.66,44.66,198333.0,35.6917,35.6997,35.6358,35.6358,198333.0
2018-04-17 10:10:00,44.66,44.72,44.65,44.69,155424.0,35.6358,35.6837,35.6279,35.6598,155424.0
2018-04-17 10:20:00,44.7,44.81,44.7,44.79,145813.0,35.6678,35.7555,35.6678,35.7396,145813.0
2018-04-17 10:30:00,44.8,44.88,44.78,44.88,147121.0,35.7476,35.8114,35.7316,35.8114,147121.0
2018-04-17 10:40:00,44.88,44.89,44.83,44.85,103728.0,35.8114,35.8194,35.7715,35.7875,103728.0
2018-04-17 10:50:00,44.85,44.86,44.78,44.85,111926.0,35.7875,35.7954,35.7316,35.7875,111926.0
2018-04-17 11:00:00,44.86,44.86,44.8,44.86,143820.0,35.7954,35.7954,35.7476,35.7954,143820.0
2018-04-17 11:10:00,44.85,44.89,44.83,44.84,164986.0,35.7875,35.8194,35.7715,35.7795,164986.0
2018-04-17 11:20:00,44.84,44.85,44.81,44.82,140841.0,35.7795,35.7875,35.7555,35.7635,140841.0
2018-04-17 11:30:00,44.82,44.84,44.8,44.82,237971.0,35.7635,35.7795,35.7476,35.7635,237971.0
2018-04-17 11:40:00,44.82,44.86,44.81,44.84,133345.0,35.7635,35.7954,35.7555,35.7795,133345.0
2018-04-17 11:50:00,44.84,44.85,44.76,44.81,156937.0,35.7795,35.7875,35.7156,35.7555,156937.0
2018-04-17 12:00:00,44.81,44.81,44.76,44.79,95478.0,35.7555,35.7555,35.7156,35.7396,95478.0
2018-04-17 12:10:00,44.78,44.81,44.76,44.79,141485.0,35.7316,35.7555,35.7156,35.7396,141485.0
2018-04-17 12:20:00,44.78,44.79,44.75,44.78,116990.0,35.7316,35.7396,35.7077,35.7316,116990.0
2018-04-17 12:30:00,44.78,44.81,44.77,44.79,129227.0,35.7316,35.7555,35.7236,35.7396,129227.0
2018-04-17 12:40:00,44.79,44.81,44.78,44.81,97744.0,35.7396,35.7555,35.7316,35.7555,97744.0
2018-04-17 12:50:00,44.8,44.86,44.8,44.84,149748.0,35.7476,35.7954,35.7476,35.7795,149748.0
2018-04-17 13:00:00,44.85,44.89,44.84,44.89,127074.0,35.7875,35.8194,35.7795,35.8194,127074.0
2018-04-17 13:10:00,44.89,44.9,44.85,44.9,159576.0,35.8194,35.8273,35.7875,35.8273,159576.0
2018-04-17 13:20:00,44.9,44.9,44.89,44.9,50334.0,35.8273,35.8273,35.8194,35.8273,50334.0
2018-04-17 13:30:00,44.9,44.92,44.85,44.86,102579.0,35.8273,35.8433,35.7875,35.7954,102579.0
2018-04-17 13:40:00,44.85,44.88,44.82,44.82,74424.0,35.7875,35.8114,35.7635,35.7635,74424.0
2018-04-17 13:50:00,44.82,44.83,44.79,44.82,100437.0,35.7635,35.7715,35.7396,35.7635,100437.0
2018-04-17 14:00:00,44.82,44.88,44.81,44.84,106498.0,35.7635,35.8114,35.7555,35.7795,106498.0
2018-04-17 14:10:00,44.84,44.84,44.79,44.82,82083.0,35.7795,35.7795,35.7396,35.7635,82083.0
2018-04-17 14:20:00,44.82,44.88,44.8,44.87,135749.0,35.7635,35.8114,35.7476,35.8034,135749.0
2018-04-17 14:30:00,44.87,44.91,44.87,44.91,98455.0,35.8034,35.8353,35.8034,35.8353,98455.0
2018-04-17 14:40:00,44.91,44.93,44.89,44.91,132378.0,35.8353,35.8513,35.8194,35.8353,132378.0
2018-04-17 14:50:00,44.92,44.93,44.87,44.87,152857.0,35.8433,35.8513,35.8034,35.8034,152857.0
2018-04-17 15:00:00,44.86,44.96,44.84,44.95,212035.0,35.7954,35.8752,35.7795,35.8672,212035.0
2018-04-17 15:10:00,44.95,44.98,44.93,44.97,135840.0,35.8672,35.8912,35.8513,35.8832,135840.0
2018-04-17 15:20:00,44.96,44.99,44.95,44.96,148262.0,35.8752,35.8992,35.8672,35.8752,148262.0
2018-04-17 15:30:00,44.96,44.98,44.91,44.91,238091.0,35.8752,35.8912,35.8353,35.8353,238091.0
2018-04-17 15:40:00,44.91,44.93,44.88,44.9,257221.0,35.8353,35.8513,35.8114,35.8273,257221.0
2018-04-17 15:50:00,44.9,44.95,44.87,44.9,819228.0,35.8273,35.8672,35.8034,35.8273,819228.0
2018-04-18 09:30:00,44.9,44.9,44.76,44.84,385097.0,35.8273,35.8273,35.7156,35.7795,385097.0
2018-04-18 09:40:00,44.84,44.97,44.81,44.86,280306.0,35.7795,35.8832,35.7555,35.7954,280306.0
2018-04-18 09:50:00,44.86,44.88,44.75,44.75,221651.0,35.7954,35.8114,35.7077,35.7077,221651.0
2018-04-18 10:00:00,44.75,44.81,44.72,44.75,186040.0,35.7077,35.7555,35.6837,35.7077,186040.0
2018-04-18 10:10:00,44.75,44.8,44.74,44.77,124405.0,35.7077,35.7476,35.6997,35.7236,124405.0
2018-04-18 10:20:00,44.77,44.79,44.73,44.73,119631.0,35.7236,35.7396,35.6917,35.6917,119631.0
2018-04-18 10:30:00,44.73,44.77,44.7,44.71,102028.0,35.6917,35.7236,35.6678,35.6757,102028.0
2018-04-18 10:40:00,44.72,44.78,44.7,44.77,87801.0,35.6837,35.7316,35.6678,35.7236,87801.0
2018-04-18 10:50:00,44.78,44.78,44.71,44.72,69406.0,35.7316,35.7316,35.6757,35.6837,69406.0
2018-04-18 11:00:00,44.71,44.72,44.67,44.7,147276.0,35.6757,35.6837,35.6438,35.6678,147276.0
2018-04-18 11:10:00,44.69,44.7,44.65,44.66,85278.0,35.6598,35.6678,35.6279,35.6358,85278.0
2018-04-18 11:20:00,44.66,44.7,44.63,44.69,122269.0,35.6358,35.6678,35.6119,35.6598,122269.0
2018-04-18 11:30:00,44.69,44.73,44.67,44.73,93527.0,35.6598,35.6917,35.6438,35.6917,93527.0
2018-04-18 11:40:00,44.72,44.74,44.69,44.71,120056.0,35.6837,35.6997,35.6598,35.6757,120056.0
2018-04-18 11:50:00,44.71,44.71,44.66,44.69,171470.0,35.6757,35.6757,35.6358,35.6598,171470.0
2018-04-18 12:00:00,44.68,44.71,44.66,44.66,67512.0,35.6518,35.6757,35.6358,35.6358,67512.0
2018-04-18 12:10:00,44.66,44.68,44.61,44.61,80858.0,35.6358,35.6518,35.5959,35.5959,80858.0
2018-04-18 12:20:00,44.61,44.61,44.57,44.6,87512.0,35.5959,35.5959,35.564,35.588,87512.0
2018-04-18 12:30:00,44.6,44.6,44.54,44.55,91764.0,35.588,35.588,35.5401,35.5481,91764.0
2018-04-18 12:40:00,44.55,44.57,44.46,44.48,153512.0,35.5481,35.564,35.4763,35.4922,153512.0
2018-04-18 12:50:00,44.48,44.49,44.45,44.46,134438.0,35.4922,35.5002,35.4683,35.4763,134438.0
2018-04-18 13:00:00,44.46,44.48,44.42,44.44,89869.0,35.4763,35.4922,35.4443,35.4603,89869.0
2018-04-18 13:10:00,44.45,44.5,44.44,44.48,63739.0,35.4683,35.5082,35.4603,35.4922,63739.0
2018-04-18 13:20:00,44.49,44.49,44.43,44.43,66772.0,35.5002,35.5002,35.4523,35.4523,66772.0
2018-04-18 13:30:00,44.44,44.45,44.38,44.39,121128.0,35.4603,35.4683,35.4124,35.4204,121128.0
2018-04-18 13:40:00,44.38,44.39,44.33,44.34,100193.0,35.4124,35.4204,35.3725,35.3805,100193.0
2018-04-18 13:50:00,44.33,44.38,44.33,44.34,119740.0,35.3725,35.4124,35.3725,35.3805,119740.0
2018-04-18 14:00:00,44.34,44.39,44.32,44.38,148167.0,35.3805,35.4204,35.3645,35.4124,148167.0
2018-04-18 14:10:00,44.39,44.43,44.38,44.43,97290.0,35.4204,35.4523,35.4124,35.4523,97290.0
2018-04-18 14:20:00,44.43,44.43,44.39,44.41,87102.0,35.4523,35.4523,35.4204,35.4364,87102.0
2018-04-18 14:30:00,44.41,44.44,44.41,44.43,103496.0,35.4364,35.4603,35.4364,35.4523,103496.0
2018-04-18 14:40:00,44.42,44.44,44.4,44.44,94855.0,35.4443,35.4603,35.4284,35.4603,94855.0
2018-04-18 14:50:00,44.43,44.44,44.4,44.41,257250.0,35.4523,35.4603,35.4284,35.4364,257250.0
2018-04-18 15:00:00,44.41,44.47,44.38,44.46,140114.0,35.4364,35.4842,35.4124,35.4763,140114.0
2018-04-18 15:10:00,44.46,44.49,44.46,44.48,89220.0,35.4763,35.5002,35.4763,35.4922,89220.0
2018-04-18 15:20:00,44.48,44.51,44.46,44.51,180288.0,35.4922,35.5162,35.4763,35.5162,180288.0
2018-04-18 15:30:00,44.51,44.53,44.49,44.51,144039.0,35.5162,35.5321,35.5002,35.5162,144039.0
2018-04-18 15:40:00,44.51,44.52,44.47,44.48,244029.0,35.5162,35.5241,35.4842,35.4922,244029.0
2018-04-18 15:50:00,44.47,44.55,44.47,44.53,782763.0,35.4842,35.5481,35.4842,35.5321,782763.0
2018-04-19 09:30:00,44.34,44.44,44.11,44.23,607507.0,35.3805,35.4603,35.197,35.2927,607507.0
2018-04-19 09:40:00,44.23,44.35,44.14,44.33,226888.0,35.2927,35.3885,35.2209,35.3725,226888.0
2018-04-19 09:50:00,44.33,44.42,44.27,44.32,297326.0,35.3725,35.4443,35.3246,35.3645,297326.0
2018-04-19 10:00:00,44.32,44.37,44.25,44.3,173887.0,35.3645,35.4044,35.3087,35.3486,173887.0
2018-04-19 10:10:00,44.3,44.4,44.26,44.39,231311.0,35.3486,35.4284,35.3167,35.4204,231311.0
2018-04-19 10:20:00,44.39,44.39,44.26,44.26,176467.0,35.4204,35.4204,35.3167,35.3167,176467.0
2018-04-19 10:30:00,44.26,44.35,44.25,44.32,249982.0,35.3167,35.3885,35.3087,35.3645,249982.0
2018-04-19 10:40:00,44.32,44.33,44.25,44.26,129109.0,35.3645,35.3725,35.3087,35.3167,129109.0
2018-04-19 10:50:00,44.26,44.32,44.22,44.29,312013.0,35.3167,35.3645,35.2848,35.3406,312013.0
2018-04-19 11:00:00,44.29,44.37,44.28,44.34,148219.0,35.3406,35.4044,35.3326,35.3805,148219.0
2018-04-19 11:10:00,44.34,44.43,44.33,44.43,223706.0,35.3805,35.4523,35.3725,35.4523,223706.0
2018-04-19 11:20:00,44.43,44.47,44.39,44.46,172281.0,35.4523,35.4842,35.4204,35.4763,172281.0
2018-04-19 11:30:00,44.46,44.46,44.36,44.41,244283.0,35.4763,35.4763,35.3965,35.4364,244283.0
2018-04-19 11:40:00,44.4,44.42,44.31,44.34,162888.0,35.4284,35.4443,35.3566,35.3805,162888.0
2018-04-19 11:50:00,44.34,44.36,44.27,44.27,152695.0,35.3805,35.3965,35.3246,35.3246,152695.0
2018-04-19 12:00:00,44.27,44.29,44.24,44.26,143453.0,35.3246,35.3406,35.3007,35.3167,143453.0
2018-04-19 12:10:00,44.26,44.36,44.24,44.34,178395.0,35.3167,35.3965,35.3007,35.3805,178395.0
2018-04-19 12:20:00,44.34,44.36,44.23,44.25,104763.0,35.3805,35.3965,35.2927,35.3087,104763.0
2018-04-19 12:30:00,44.24,44.28,44.22,44.26,91927.0,35.3007,35.3326,35.2848,35.3167,91927.0
2018-04-19 12:40:00,44.26,44.28,44.21,44.28,79296.0,35.3167,35.3326,35.2768,35.3326,79296.0
2018-04-19 12:50:00,44.28,44.3,44.18,44.21,88699.0,35.3326,35.3486,35.2528,35.2768,88699.0
2018-04-19 13:00:00,44.21,44.22,44.16,44.17,77773.0,35.2768,35.2848,35.2369,35.2449,77773.0
2018-04-19 13:10:00,44.17,44.18,44.08,44.08,174794.0,35.2449,35.2528,35.173,35.173,174794.0
2018-04-19 13:20:00,44.08,44.09,44.02,44.07,141759.0,35.173,35.181,35.1252,35.1651,141759.0
2018-04-19 13:30:00,44.08,44.1,44.01,44.07,115544.0,35.173,35.189,35.1172,35.1651,115544.0
2018-04-19 13:40:00,44.07,44.11,44.05,44.08,139508.0,35.1651,35.197,35.1491,35.173,139508.0
2018-04-19 13:50:00,44.09,44.1,44.02,44.03,118744.0,35.181,35.189,35.1252,35.1331,118744.0
2018-04-19 14:00:00,44.02,44.13,44.02,44.09,179782.0,35.1252,35.2129,35.1252,35.181,179782.0
2018-04-19 14:10:00,44.09,44.13,44.09,44.13,543044.0,35.181,35.2129,35.181,35.2129,543044.0
2018-04-19 14:20:00,44.13,44.16,44.08,44.11,253239.0,35.2129,35.2369,35.173,35.197,253239.0
2018-04-19 14:30:00,44.12,44.14,44.08,44.13,145405.0,35.205,35.2209,35.173,35.2129,145405.0
2018-04-19 14:40:00,44.13,44.15,44.09,44.13,140021.0,35.2129,35.2289,35.181,35.2129,140021.0
2018-04-19 14:50:00,44.13,44.13,44.06,44.08,213860.0,35.2129,35.2129,35.1571,35.173,213860.0
2018-04-19 15:00:00,44.08,44.15,44.03,44.15,269856.0,35.173,35.2289,35.1331,35.2289,269856.0
2018-04-19 15:10:00,44.15,44.16,44.12,44.16,124916.0,35.2289,35.2369,35.205,35.2369,124916.0
2018-04-19 15:20:00,44.16,44.16,44.1,44.12,141594.0,35.2369,35.2369,35.189,35.205,141594.0
2018-04-19 15:30:00,44.13,44.31,44.11,44.23,385311.0,35.2129,35.3566,35.197,35.2927,385311.0
2018-04-19 15:40:00,44.22,44.27,44.19,44.26,319930.0,35.2848,35.3246,35.2608,35.3167,319930.0
2018-04-19 15:50:00,44.26,44.33,44.26,44.31,608331.0,35.3167,35.3725,35.3167,35.3566,608331.0
2018-04-20 09:30:00,44.31,44.41,44.26,44.31,1534158.0,35.3566,35.4364,35.3167,35.3566,1534158.0
2018-04-20 09:40:00,44.31,44.32,44.07,44.09,241470.0,35.3566,35.3645,35.1651,35.181,241470.0
2018-04-20 09:50:00,44.1,44.12,44.01,44.03,223484.0,35.189,35.205,35.1172,35.1331,223484.0
2018-04-20 10:00:00,44.03,44.14,44.03,44.07,251052.0,35.1331,35.2209,35.1331,35.1651,251052.0
2018-04-20 10:10:00,44.07,44.17,44.07,44.14,182285.0,35.1651,35.2449,35.1651,35.2209,182285.0
2018-04-20 10:20:00,44.15,44.18,43.98,44.0,495254.0,35.2289,35.2528,35.0932,35.1092,495254.0
2018-04-20 10:30:00,43.99,44.01,43.93,43.93,151088.0,35.1012,35.1172,35.0534,35.0534,151088.0
2018-04-20 10:40:00,43.93,43.93,43.84,43.85,287091.0,35.0534,35.0534,34.9815,34.9895,287091.0
2018-04-20 10:50:00,43.85,43.89,43.78,43.87,412866.0,34.9895,35.0214,34.9337,35.0055,412866.0
2018-04-20 11:00:00,43.87,43.88,43.8,43.8,176573.0,35.0055,35.0135,34.9496,34.9496,176573.0
2018-04-20 11:10:00,43.8,43.87,43.76,43.85,385087.0,34.9496,35.0055,34.9177,34.9895,385087.0
2018-04-20 11:20:00,43.86,43.89,43.82,43.84,220615.0,34.9975,35.0214,34.9656,34.9815,220615.0
2018-04-20 11:30:00,43.84,43.93,43.83,43.93,196212.0,34.9815,35.0534,34.9736,35.0534,196212.0
2018-04-20 11:40:00,43.93,43.94,43.84,43.86,231290.0,35.0534,35.0613,34.9815,34.9975,231290.0
2018-04-20 11:50:00,43.86,43.86,43.75,43.76,152554.0,34.9975,34.9975,34.9097,34.9177,152554.0
2018-04-20 12:00:00,43.76,43.76,43.69,43.73,130542.0,34.9177,34.9177,34.8618,34.8938,130542.0
2018-04-20 12:10:00,43.73,43.76,43.68,43.69,182723.0,34.8938,34.9177,34.8539,34.8618,182723.0
2018-04-20 12:20:00,43.69,43.73,43.67,43.69,126497.0,34.8618,34.8938,34.8459,34.8618,126497.0
2018-04-20 12:30:00,43.69,43.75,43.66,43.69,107175.0,34.8618,34.9097,34.8379,34.8618,107175.0
2018-04-20 12:40:00,43.69,43.71,43.62,43.63,76546.0,34.8618,34.8778,34.806,34.814,76546.0
2018-04-20 12:50:00,43.62,43.68,43.62,43.65,116340.0,34.806,34.8539,34.806,34.8299,116340.0
2018-04-20 13:00:00,43.64,43.66,43.6,43.6,192849.0,34.8219,34.8379,34.79,34.79,192849.0
2018-04-20 13:10:00,43.61,43.64,43.59,43.64,176645.0,34.798,34.8219,34.7821,34.8219,176645.0
2018-04-20 13:20:00,43.64,43.67,43.58,43.65,168311.0,34.8219,34.8459,34.7741,34.8299,168311.0
2018-04-20 13:30:00,43.65,43.71,43.63,43.7,131022.0,34.8299,34.8778,34.814,34.8698,131022.0
2018-04-20 13:40:00,43.7,43.73,43.69,43.72,246556.0,34.8698,34.8938,34.8618,34.8858,246556.0
2018-04-20 13:50:00,43.71,43.78,43.71,43.75,142383.0,34.8778,34.9337,34.8778,34.9097,142383.0
2018-04-20 14:00:00,43.75,43.77,43.72,43.76,106641.0,34.9097,34.9257,34.8858,34.9177,106641.0
2018-04-20 14:10:00,43.77,43.77,43.72,43.74,118689.0,34.9257,34.9257,34.8858,34.9017,118689.0
2018-04-20 14:20:00,43.74,43.78,43.72,43.77,120231.0,34.9017,34.9337,34.8858,34.9257,120231.0
2018-04-20 14:30:00,43.78,43.81,43.72,43.78,147652.0,34.9337,34.9576,34.8858,34.9337,147652.0
2018-04-20 14:40:00,43.78,43.8,43.77,43.77,104897.0,34.9337,34.9496,34.9257,34.9257,104897.0
2018-04-20 14:50:00,43.77,43.82,43.77,43.8,134281.0,34.9257,34.9656,34.9257,34.9496,134281.0
2018-04-20 15:00:00,43.81,43.81,43.66,43.66,219185.0,34.9576,34.9576,34.8379,34.8379,219185.0
2018-04-20 15:10:00,43.67,43.71,43.62,43.62,174299.0,34.8459,34.8778,34.806,34.806,174299.0
2018-04-20 15:20:00,43.62,43.67,43.6,43.64,163282.0,34.806,34.8459,34.79,34.8219,163282.0
2018-04-20 15:30:00,43.64,43.71,43.61,43.7,421528.0,34.8219,34.8778,34.798,34.8698,421528.0
2018-04-20 15:40:00,43.71,43.74,43.69,43.73,465605.0,34.8778,34.9017,34.8618,34.8938,465605.0
2018-04-20 15:50:00,43.73,43.82,43.72,43.74,1531631.0,34.8938,34.9656,34.8858,34.9017,1531631.0
2018-04-23 09:30:00,43.74,43.75,43.58,43.64,732718.0,34.9017,34.9097,34.7741,34.8219,732718.0
2018-04-23 09:40:00,43.64,43.89,43.63,43.87,548188.0,34.8219,35.0214,34.814,35.0055,548188.0
2018-04-23 09:50:00,43.87,43.88,43.71,43.73,277181.0,35.0055,35.0135,34.8778,34.8938,277181.0
2018-04-23 10:00:00,43.73,43.74,43.68,43.72,215902.0,34.8938,34.9017,34.8539,34.8858,215902.0
2018-04-23 10:10:00,43.72,43.73,43.64,43.66,302803.0,34.8858,34.8938,34.8219,34.8379,302803.0
2018-04-23 10:20:00,43.65,43.66,43.56,43.61,264595.0,34.8299,34.8379,34.7581,34.798,264595.0
2018-04-23 10:30:00,43.61,43.69,43.59,43.66,173080.0,34.798,34.8618,34.7821,34.8379,173080.0
2018-04-23 10:40:00,43.66,43.73,43.66,43.72,312746.0,34.8379,34.8938,34.8379,34.8858,312746.0
2018-04-23 10:50:00,43.72,43.75,43.69,43.7,127328.0,34.8858,34.9097,34.8618,34.8698,127328.0
2018-04-23 11:00:00,43.7,43.75,43.68,43.75,114961.0,34.8698,34.9097,34.8539,34.9097,114961.0
2018-04-23 11:10:00,43.75,43.75,43.71,43.73,189229.0,34.9097,34.9097,34.8778,34.8938,189229.0
2018-04-23 11:20:00,43.73,43.79,43.72,43.78,262944.0,34.8938,34.9416,34.8858,34.9337,262944.0
2018-04-23 11:30:00,43.77,43.82,43.76,43.77,169852.0,34.9257,34.9656,34.9177,34.9257,169852.0
2018-04-23 11:40:00,43.77,43.81,43.76,43.79,110160.0,34.9257,34.9576,34.9177,34.9416,110160.0
2018-04-23 11:50:00,43.79,43.89,43.77,43.88,438300.0,34.9416,35.0214,34.9257,35.0135,438300.0
2018-04-23 12:00:00,43.89,43.93,43.88,43.9,174594.0,35.0214,35.0534,35.0135,35.0294,174594.0
2018-04-23 12:10:00,43.9,43.91,43.88,43.9,179655.0,35.0294,35.0374,35.0135,35.0294,179655.0
2018-04-23 12:20:00,43.9,43.9,43.86,43.86,117160.0,35.0294,35.0294,34.9975,34.9975,117160.0
2018-04-23 12:30:00,43.87,43.87,43.82,43.84,207956.0,35.0055,35.0055,34.9656,34.9815,207956.0
2018-04-23 12:40:00,43.84,43.92,43.84,43.89,176704.0,34.9815,35.0454,34.9815,35.0214,176704.0
2018-04-23 12:50:00,43.89,43.9,43.85,43.87,119156.0,35.0214,35.0294,34.9895,35.0055,119156.0
2018-04-23 13:00:00,43.87,43.87,43.83,43.83,82039.0,35.0055,35.0055,34.9736,34.9736,82039.0
2018-04-23 13:10:00,43.83,43.85,43.81,43.82,101973.0,34.9736,34.9895,34.9576,34.9656,101973.0
2018-04-23 13:20:00,43.82,43.83,43.77,43.8,154290.0,34.9656,34.9736,34.9257,34.9496,154290.0
2018-04-23 13:30:00,43.81,43.83,43.8,43.82,96798.0,34.9576,34.9736,34.9496,34.9656,96798.0
2018-04-23 13:40:00,43.81,43.82,43.79,43.8,102526.0,34.9576,34.9656,34.9416,34.9496,102526.0
2018-04-23 13:50:00,43.8,43.84,43.79,43.83,349968.0,34.9496,34.9815,34.9416,34.9736,349968.0
2018-04-23 14:00:00,43.83,43.84,43.76,43.77,196891.0,34.9736,34.9815,34.9177,34.9257,196891.0
2018-04-23 14:10:00,43.77,43.78,43.72,43.72,124462.0,34.9257,34.9337,34.8858,34.8858,124462.0
2018-04-23 14:20:00,43.72,43.72,43.62,43.65,275837.0,34.8858,34.8858,34.806,34.8299,275837.0
2018-04-23 14:30:00,43.65,43.69,43.64,43.69,166402.0,34.8299,34.8618,34.8219,34.8618,166402.0
2018-04-23 14:40:00,43.68,43.79,43.68,43.77,180978.0,34.8539,34.9416,34.8539,34.9257,180978.0
2018-04-23 14:50:00,43.77,43.78,43.73,43.76,113671.0,34.9257,34.9337,34.8938,34.9177,113671.0
2018-04-23 15:00:00,43.75,43.86,43.75,43.82,161153.0,34.9097,34.9975,34.9097,34.9656,161153.0
2018-04-23 15:10:00,43.82,43.89,43.81,43.88,142598.0,34.9656,35.0214,34.9576,35.0135,142598.0
2018-04-23 15:20:00,43.89,43.92,43.86,43.88,199180.0,35.0214,35.0454,34.9975,35.0135,199180.0
2018-04-23 15:30:00,43.88,43.93,43.86,43.87,285447.0,35.0135,35.0534,34.9975,35.0055,285447.0
2018-04-23 15:40:00,43.87,43.99,43.84,43.93,519127.0,35.0055,35.1012,34.9815,35.0534,519127.0
2018-04-23 15:50:00,43.93,43.97,43.9,43.96,808528.0,35.0534,35.0853,35.0294,35.0773,808528.0
2018-04-24 09:30:00,44.0,44.1,43.44,43.52,1382730.0,35.1092,35.189,34.6624,34.7262,1382730.0
2018-04-24 09:40:00,43.5,43.55,43.36,43.45,714335.0,34.7102,34.7501,34.5985,34.6703,714335.0
2018-04-24 09:50:00,43.45,43.5,43.1,43.2,681906.0,34.6703,34.7102,34.3911,34.4709,681906.0
2018-04-24 10:00:00,43.2,43.22,43.06,43.12,590468.0,34.4709,34.4868,34.3591,34.407,590468.0
2018-04-24 10:10:00,43.12,43.21,43.1,43.14,432845.0,34.407,34.4788,34.3911,34.423,432845.0
2018-04-24 10:20:00,43.14,43.23,43.12,43.18,251994.0,34.423,34.4948,34.407,34.4549,251994.0
2018-04-24 10:30:00,43.18,43.34,43.17,43.33,434192.0,34.4549,34.5826,34.4469,34.5746,434192.0
2018-04-24 10:40:00,43.32,43.42,43.3,43.39,335588.0,34.5666,34.6464,34.5507,34.6225,335588.0
2018-04-24 10:50:00,43.38,43.48,43.12,43.14,864871.0,34.6145,34.6943,34.407,34.423,864871.0
2018-04-24 11:00:00,43.14,43.19,43.07,43.13,300447.0,34.423,34.4629,34.3671,34.415,300447.0
2018-04-24 11:10:00,43.12,43.19,43.06,43.18,364489.0,34.407,34.4629,34.3591,34.4549,364489.0
2018-04-24 11:20:00,43.18,43.23,43.1,43.15,266401.0,34.4549,34.4948,34.3911,34.431,266401.0
2018-04-24 11:30:00,43.15,43.17,43.07,43.09,238756.0,34.431,34.4469,34.3671,34.3831,238756.0
2018-04-24 11:40:00,43.09,43.17,43.06,43.15,341684.0,34.3831,34.4469,34.3591,34.431,341684.0
2018-04-24 11:50:00,43.15,43.16,43.05,43.07,208969.0,34.431,34.4389,34.3512,34.3671,208969.0
2018-04-24 12:00:00,43.06,43.08,43.01,43.04,186034.0,34.3591,34.3751,34.3192,34.3432,186034.0
2018-04-24 12:10:00,43.05,43.05,42.93,43.01,284467.0,34.3512,34.3512,34.2554,34.3192,284467.0
2018-04-24 12:20:00,43.01,43.1,42.98,43.05,250330.0,34.3192,34.3911,34.2953,34.3512,250330.0
2018-04-24 12:30:00,43.06,43.15,43.05,43.09,206990.0,34.3591,34.431,34.3512,34.3831,206990.0
2018-04-24 12:40:00,43.09,43.26,43.09,43.25,473804.0,34.3831,34.5187,34.3831,34.5108,473804.0
2018-04-24 12:50:00,43.24,43.26,42.99,42.99,151329.0,34.5028,34.5187,34.3033,34.3033,151329.0
2018-04-24 13:00:00,42.99,43.05,42.97,43.0,227855.0,34.3033,34.3512,34.2873,34.3113,227855.0
2018-04-24 13:10:00,42.99,43.02,42.91,42.95,264791.0,34.3033,34.3272,34.2395,34.2714,264791.0
2018-04-24 13:20:00,42.96,42.98,42.92,42.93,137092.0,34.2794,34.2953,34.2474,34.2554,137092.0
2018-04-24 13:30:00,42.94,42.96,42.91,42.93,120779.0,34.2634,34.2794,34.2395,34.2554,120779.0
2018-04-24 13:40:00,42.93,42.95,42.88,42.95,184423.0,34.2554,34.2714,34.2155,34.2714,184423.0
2018-04-24 13:50:00,42.94,42.95,42.87,42.89,205013.0,34.2634,34.2714,34.2075,34.2235,205013.0
2018-04-24 14:00:00,42.9,42.95,42.88,42.92,236067.0,34.2315,34.2714,34.2155,34.2474,236067.0
2018-04-24 14:10:00,42.93,42.98,42.91,42.93,191050.0,34.2554,34.2953,34.2395,34.2554,191050.0
2018-04-24 14:20:00,42.94,42.94,42.83,42.87,315961.0,34.2634,34.2634,34.1756,34.2075,315961.0
2018-04-24 14:30:00,42.86,42.9,42.73,42.74,246068.0,34.1996,34.2315,34.0958,34.1038,246068.0
2018-04-24 14:40:00,42.73,42.87,42.73,42.84,231414.0,34.0958,34.2075,34.0958,34.1836,231414.0
2018-04-24 14:50:00,42.84,42.96,42.8,42.92,309360.0,34.1836,34.2794,34.1517,34.2474,309360.0
2018-04-24 15:00:00,42.92,43.13,42.92,43.09,585951.0,34.2474,34.415,34.2474,34.3831,585951.0
2018-04-24 15:10:00,43.08,43.09,42.89,42.9,263156.0,34.3751,34.3831,34.2235,34.2315,263156.0
2018-04-24 15:20:00,42.9,42.97,42.89,42.89,259411.0,34.2315,34.2873,34.2235,34.2235,259411.0
2018-04-24 15:30:00,42.9,42.93,42.84,42.91,430581.0,34.2315,34.2554,34.1836,34.2395,430581.0
2018-04-24 15:40:00,42.91,43.06,42.82,43.04,952562.0,34.2395,34.3591,34.1676,34.3432,952562.0
2018-04-24 15:50:00,43.04,43.1,43.02,43.06,1397000.0,34.3432,34.3911,34.3272,34.3591,1397000.0
2018-04-25 09:30:00,42.74,42.89,42.67,42.75,636879.0,34.1038,34.2235,34.048,34.1118,636879.0
2018-04-25 09:40:00,42.75,42.75,42.53,42.57,559494.0,34.1118,34.1118,33.9362,33.9682,559494.0
2018-04-25 09:50:00,42.56,42.62,42.47,42.49,761198.0,33.9602,34.0081,33.8884,33.9043,761198.0
2018-04-25 10:00:00,42.5,42.6,42.47,42.54,661189.0,33.9123,33.9921,33.8884,33.9442,661189.0
2018-04-25 10:10:00,42.54,42.59,42.46,42.48,488352.0,33.9442,33.9841,33.8804,33.8963,488352.0
2018-04-25 10:20:00,42.48,42.52,42.31,42.32,461288.0,33.8963,33.9283,33.7607,33.7687,461288.0
2018-04-25 10:30:00,42.32,42.36,42.25,42.25,636308.0,33.7687,33.8006,33.7128,33.7128,636308.0
2018-04-25 10:40:00,42.25,42.32,41.95,41.98,1282720.0,33.7128,33.7687,33.4734,33.4974,1282720.0
2018-04-25 10:50:00,41.99,42.09,41.96,42.04,662901.0,33.5054,33.5851,33.4814,33.5453,662901.0
2018-04-25 11:00:00,42.05,42.05,41.95,41.97,556965.0,33.5532,33.5532,33.4734,33.4894,556965.0
2018-04-25 11:10:00,41.97,41.99,41.9,41.98,784727.0,33.4894,33.5054,33.4335,33.4974,784727.0
2018-04-25 11:20:00,41.99,42.02,41.93,41.97,826647.0,33.5054,33.5293,33.4575,33.4894,826647.0
2018-04-25 11:30:00,41.97,42.09,41.96,42.09,618759.0,33.4894,33.5851,33.4814,33.5851,618759.0
2018-04-25 11:40:00,42.08,42.22,42.08,42.21,405058.0,33.5772,33.6889,33.5772,33.6809,405058.0
2018-04-25 11:50:00,42.22,42.26,42.08,42.09,400106.0,33.6889,33.7208,33.5772,33.5851,400106.0
2018-04-25 12:00:00,42.08,42.18,42.07,42.17,168583.0,33.5772,33.657,33.5692,33.649,168583.0
2018-04-25 12:10:00,42.16,42.18,42.09,42.12,298383.0,33.641,33.657,33.5851,33.6091,298383.0
2018-04-25 12:20:00,42.12,42.14,42.09,42.11,128591.0,33.6091,33.625,33.5851,33.6011,128591.0
2018-04-25 12:30:00,42.12,42.17,42.1,42.15,197836.0,33.6091,33.649,33.5931,33.633,197836.0
2018-04-25 12:40:00,42.15,42.2,42.14,42.17,187192.0,33.633,33.6729,33.625,33.649,187192.0
2018-04-25 12:50:00,42.17,42.2,42.16,42.17,122687.0,33.649,33.6729,33.641,33.649,122687.0
2018-04-25 13:00:00,42.17,42.22,42.17,42.22,182406.0,33.649,33.6889,33.649,33.6889,182406.0
2018-04-25 13:10:00,42.22,42.25,42.17,42.23,305265.0,33.6889,33.7128,33.649,33.6969,305265.0
2018-04-25 13:20:00,42.24,42.32,42.22,42.3,334010.0,33.7048,33.7687,33.6889,33.7527,334010.0
2018-04-25 13:30:00,42.3,42.32,42.24,42.29,247901.0,33.7527,33.7687,33.7048,33.7447,247901.0
2018-04-25 13:40:00,42.29,42.3,42.22,42.24,288587.0,33.7447,33.7527,33.6889,33.7048,288587.0
2018-04-25 13:50:00,42.23,42.27,42.23,42.26,204713.0,33.6969,33.7288,33.6969,33.7208,204713.0
2018-04-25 14:00:00,42.26,42.31,42.24,42.29,238608.0,33.7208,33.7607,33.7048,33.7447,238608.0
2018-04-25 14:10:00,42.3,42.32,42.27,42.31,219798.0,33.7527,33.7687,33.7288,33.7607,219798.0
2018-04-25 14:20:00,42.32,42.34,42.28,42.29,243319.0,33.7687,33.7846,33.7368,33.7447,243319.0
2018-04-25 14:30:00,42.3,42.33,42.28,42.3,204429.0,33.7527,33.7767,33.7368,33.7527,204429.0
2018-04-25 14:40:00,42.3,42.34,42.27,42.3,140675.0,33.7527,33.7846,33.7288,33.7527,140675.0
2018-04-25 14:50:00,42.29,42.35,42.29,42.34,197049.0,33.7447,33.7926,33.7447,33.7846,197049.0
2018-04-25 15:00:00,42.34,42.39,42.31,42.39,320755.0,33.7846,33.8245,33.7607,33.8245,320755.0
2018-04-25 15:10:00,42.39,42.45,42.39,42.41,332427.0,33.8245,33.8724,33.8245,33.8405,332427.0
2018-04-25 15:20:00,42.41,42.46,42.41,42.44,330519.0,33.8405,33.8804,33.8405,33.8644,330519.0
2018-04-25 15:30:00,42.44,42.44,42.36,42.37,472192.0,33.8644,33.8644,33.8006,33.8086,472192.0
2018-04-25 15:40:00,42.37,42.39,42.3,42.34,568322.0,33.8086,33.8245,33.7527,33.7846,568322.0
2018-04-25 15:50:00,42.34,42.43,42.29,42.42,1039510.0,33.7846,33.8564,33.7447,33.8485,1039510.0
2018-04-26 09:30:00,42.43,42.54,42.26,42.48,622645.0,33.8564,33.9442,33.7208,33.8963,622645.0
2018-04-26 09:40:00,42.48,42.61,42.46,42.56,400063.0,33.8963,34.0001,33.8804,33.9602,400063.0
2018-04-26 09:50:00,42.56,42.63,42.5,42.52,257828.0,33.9602,34.016,33.9123,33.9283,257828.0
2018-04-26 10:00:00,42.52,42.54,42.36,42.41,263721.0,33.9283,33.9442,33.8006,33.8405,263721.0
2018-04-26 10:10:00,42.41,42.49,42.35,42.48,223096.0,33.8405,33.9043,33.7926,33.8963,223096.0
2018-04-26 10:20:00,42.48,42.55,42.46,42.52,230065.0,33.8963,33.9522,33.8804,33.9283,230065.0
2018-04-26 10:30:00,42.53,42.6,42.51,42.6,137928.0,33.9362,33.9921,33.9203,33.9921,137928.0
2018-04-26 10:40:00,42.59,42.66,42.58,42.62,200019.0,33.9841,34.04,33.9761,34.0081,200019.0
2018-04-26 10:50:00,42.62,42.75,42.59,42.73,330937.0,34.0081,34.1118,33.9841,34.0958,330937.0
2018-04-26 11:00:00,42.72,42.91,42.71,42.81,518934.0,34.0878,34.2395,34.0799,34.1597,518934.0
2018-04-26 11:10:00,42.8,42.81,42.65,42.67,229692.0,34.1517,34.1597,34.032,34.048,229692.0
2018-04-26 11:20:00,42.66,42.67,42.56,42.59,162593.0,34.04,34.048,33.9602,33.9841,162593.0
2018-04-26 11:30:00,42.59,42.62,42.5,42.62,280040.0,33.9841,34.0081,33.9123,34.0081,280040.0
2018-04-26 11:40:00,42.62,42.75,42.61,42.74,274090.0,34.0081,34.1118,34.0001,34.1038,274090.0
2018-04-26 11:50:00,42.74,42.84,42.72,42.84,218308.0,34.1038,34.1836,34.0878,34.1836,218308.0
2018-04-26 12:00:00,42.84,42.85,42.81,42.84,243615.0,34.1836,34.1916,34.1597,34.1836,243615.0
2018-04-26 12:10:00,42.84,42.87,42.81,42.84,205791.0,34.1836,34.2075,34.1597,34.1836,205791.0
2018-04-26 12:20:00,42.83,42.87,42.8,42.8,155973.0,34.1756,34.2075,34.1517,34.1517,155973.0
2018-04-26 12:30:00,42.8,42.82,42.76,42.81,168461.0,34.1517,34.1676,34.1198,34.1597,168461.0
2018-04-26 12:40:00,42.81,42.86,42.8,42.85,197183.0,34.1597,34.1996,34.1517,34.1916,197183.0
2018-04-26 12:50:00,42.85,42.9,42.83,42.88,151090.0,34.1916,34.2315,34.1756,34.2155,151090.0
2018-04-26 13:00:00,42.88,42.99,42.88,42.99,265442.0,34.2155,34.3033,34.2155,34.3033,265442.0
2018-04-26 13:10:00,42.98,43.07,42.97,43.02,220133.0,34.2953,34.3671,34.2873,34.3272,220133.0
2018-04-26 13:20:00,43.02,43.07,42.99,43.07,168963.0,34.3272,34.3671,34.3033,34.3671,168963.0
2018-04-26 13:30:00,43.07,43.1,42.99,43.01,209996.0,34.3671,34.3911,34.3033,34.3192,209996.0
2018-04-26 13:40:00,43.01,43.02,42.96,42.97,168679.0,34.3192,34.3272,34.2794,34.2873,168679.0
2018-04-26 13:50:00,42.96,43.02,42.96,43.02,271486.0,34.2794,34.3272,34.2794,34.3272,271486.0
2018-04-26 14:00:00,43.02,43.02,42.95,42.98,142000.0,34.3272,34.3272,34.2714,34.2953,142000.0
2018-04-26 14:10:00,42.97,42.98,42.94,42.96,154783.0,34.2873,34.2953,34.2634,34.2794,154783.0
2018-04-26 14:20:00,42.95,42.97,42.93,42.97,165139.0,34.2714,34.2873,34.2554,34.2873,165139.0
2018-04-26 14:30:00,42.98,43.02,42.95,43.0,278661.0,34.2953,34.3272,34.2714,34.3113,278661.0
2018-04-26 14:40:00,43.01,43.09,43.0,43.04,131858.0,34.3192,34.3831,34.3113,34.3432,131858.0
2018-04-26 14:50:00,43.05,43.05,43.01,43.04,150274.0,34.3512,34.3512,34.3192,34.3432,150274.0
2018-04-26 15:00:00,43.04,43.08,43.01,43.02,205108.0,34.3432,34.3751,34.3192,34.3272,205108.0
2018-04-26 15:10:00,43.02,43.04,42.99,42.99,286673.0,34.3272,34.3432,34.3033,34.3033,286673.0
2018-04-26 15:20:00,42.99,43.0,42.9,42.91,222537.0,34.3033,34.3113,34.2315,34.2395,222537.0
2018-04-26 15:30:00,42.91,42.98,42.91,42.94,254027.0,34.2395,34.2953,34.2395,34.2634,254027.0
2018-04-26 15:40:00,42.94,42.95,42.8,42.8,569163.0,34.2634,34.2714,34.1517,34.1517,569163.0
2018-04-26 15:50:00,42.8,42.81,42.72,42.75,1400696.0,34.1517,34.1597,34.0878,34.1118,1400696.0
2018-04-27 09:30:00,42.73,42.86,42.71,42.82,476723.0,34.0958,34.1996,34.0799,34.1676,476723.0
2018-04-27 09:40:00,42.82,43.0,42.81,42.91,315545.0,34.1676,34.3113,34.1597,34.2395,315545.0
2018-04-27 09:50:00,42.91,43.04,42.91,43.0,304855.0,34.2395,34.3432,34.2395,34.3113,304855.0
2018-04-27 10:00:00,42.99,43.05,42.93,43.02,232418.0,34.3033,34.3512,34.2554,34.3272,232418.0
2018-04-27 10:10:00,43.03,43.05,42.95,42.99,205700.0,34.3352,34.3512,34.2714,34.3033,205700.0
2018-04-27 10:20:00,42.99,43.05,42.97,43.05,184299.0,34.3033,34.3512,34.2873,34.3512,184299.0
2018-04-27 10:30:00,43.04,43.14,43.04,43.14,217243.0,34.3432,34.423,34.3432,34.423,217243.0
2018-04-27 10:40:00,43.14,43.17,43.11,43.13,191695.0,34.423,34.4469,34.399,34.415,191695.0
2018-04-27 10:50:00,43.12,43.29,43.12,43.26,343684.0,34.407,34.5427,34.407,34.5187,343684.0
2018-04-27 11:00:00,43.25,43.28,43.21,43.25,219932.0,34.5108,34.5347,34.4788,34.5108,219932.0
2018-04-27 11:10:00,43.25,43.29,43.23,43.24,219032.0,34.5108,34.5427,34.4948,34.5028,219032.0
2018-04-27 11:20:00,43.24,43.25,43.18,43.23,189879.0,34.5028,34.5108,34.4549,34.4948,189879.0
2018-04-27 11:30:00,43.23,43.27,43.2,43.23,180162.0,34.4948,34.5267,34.4709,34.4948,180162.0
2018-04-27 11:40:00,43.23,43.26,43.22,43.25,85309.0,34.4948,34.5187,34.4868,34.5108,85309.0
2018-04-27 11:50:00,43.24,43.25,43.17,43.21,203244.0,34.5028,34.5108,34.4469,34.4788,203244.0
2018-04-27 12:00:00,43.21,43.23,43.18,43.18,169665.0,34.4788,34.4948,34.4549,34.4549,169665.0
2018-04-27 12:10:00,43.19,43.2,43.16,43.18,82794.0,34.4629,34.4709,34.4389,34.4549,82794.0
2018-04-27 12:20:00,43.18,43.19,43.16,43.18,57649.0,34.4549,34.4629,34.4389,34.4549,57649.0
2018-04-27 12:30:00,43.18,43.21,43.16,43.19,138337.0,34.4549,34.4788,34.4389,34.4629,138337.0
2018-04-27 12:40:00,43.19,43.22,43.18,43.2,167546.0,34.4629,34.4868,34.4549,34.4709,167546.0
2018-04-27 12:50:00,43.2,43.3,43.19,43.28,181513.0,34.4709,34.5507,34.4629,34.5347,181513.0
2018-04-27 13:00:00,43.29,43.3,43.26,43.27,200054.0,34.5427,34.5507,34.5187,34.5267,200054.0
2018-04-27 13:10:00,43.26,43.32,43.26,43.32,123520.0,34.5187,34.5666,34.5187,34.5666,123520.0
2018-04-27 13:20:00,43.31,43.32,43.27,43.27,277600.0,34.5586,34.5666,34.5267,34.5267,277600.0
2018-04-27 13:30:00,43.28,43.3,43.26,43.29,271925.0,34.5347,34.5507,34.5187,34.5427,271925.0
2018-04-27 13:40:00,43.28,43.3,43.25,43.26,214655.0,34.5347,34.5507,34.5108,34.5187,214655.0
2018-04-27 13:50:00,43.26,43.3,43.25,43.3,69678.0,34.5187,34.5507,34.5108,34.5507,69678.0
2018-04-27 14:00:00,43.3,43.3,43.24,43.29,138782.0,34.5507,34.5507,34.5028,34.5427,138782.0
2018-04-27 14:10:00,43.28,43.3,43.26,43.27,189776.0,34.5347,34.5507,34.5187,34.5267,189776.0
2018-04-27 14:20:00,43.27,43.28,43.24,43.26,179501.0,34.5267,34.5347,34.5028,34.5187,179501.0
2018-04-27 14:30:00,43.26,43.29,43.25,43.27,120600.0,34.5187,34.5427,34.5108,34.5267,120600.0
2018-04-27 14:40:00,43.27,43.29,43.24,43.27,204361.0,34.5267,34.5427,34.5028,34.5267,204361.0
2018-04-27 14:50:00,43.27,43.34,43.27,43.33,155768.0,34.5267,34.5826,34.5267,34.5746,155768.0
2018-04-27 15:00:00,43.33,43.34,43.31,43.32,126649.0,34.5746,34.5826,34.5586,34.5666,126649.0
2018-04-27 15:10:00,43.31,43.34,43.3,43.3,130251.0,34.5586,34.5826,34.5507,34.5507,130251.0
2018-04-27 15:20:00,43.3,43.32,43.29,43.31,140172.0,34.5507,34.5666,34.5427,34.5586,140172.0
2018-04-27 15:30:00,43.3,43.31,43.29,43.3,273950.0,34.5507,34.5586,34.5427,34.5507,273950.0
2018-04-27 15:40:00,43.3,43.31,43.28,43.29,425888.0,34.5507,34.5586,34.5347,34.5427,425888.0
2018-04-27 15:50:00,43.29,43.33,43.26,43.31,761704.0,34.5427,34.5746,34.5187,34.5586,761704.0
2018-04-30 09:30:00,43.5,43.64,43.45,43.59,372954.0,34.7102,34.8219,34.6703,34.7821,372954.0
2018-04-30 09:40:00,43.59,43.69,43.56,43.59,248274.0,34.7821,34.8618,34.7581,34.7821,248274.0
2018-04-30 09:50:00,43.6,43.6,43.48,43.52,202253.0,34.79,34.79,34.6943,34.7262,202253.0
2018-04-30 10:00:00,43.53,43.53,43.43,43.47,274071.0,34.7342,34.7342,34.6544,34.6863,274071.0
2018-04-30 10:10:00,43.47,43.47,43.37,43.39,316858.0,34.6863,34.6863,34.6065,34.6225,316858.0
2018-04-30 10:20:00,43.39,43.4,43.34,43.4,170564.0,34.6225,34.6304,34.5826,34.6304,170564.0
2018-04-30 10:30:00,43.4,43.44,43.35,43.41,225764.0,34.6304,34.6624,34.5905,34.6384,225764.0
2018-04-30 10:40:00,43.41,43.46,43.36,43.38,200858.0,34.6384,34.6783,34.5985,34.6145,200858.0
2018-04-30 10:50:00,43.38,43.39,43.31,43.33,142111.0,34.6145,34.6225,34.5586,34.5746,142111.0
2018-04-30 11:00:00,43.33,43.39,43.32,43.39,144353.0,34.5746,34.6225,34.5666,34.6225,144353.0
2018-04-30 11:10:00,43.39,43.42,43.25,43.26,446184.0,34.6225,34.6464,34.5108,34.5187,446184.0
2018-04-30 11:20:00,43.26,43.31,43.25,43.26,137119.0,34.5187,34.5586,34.5108,34.5187,137119.0
2018-04-30 11:30:00,43.25,43.31,43.25,43.27,170662.0,34.5108,34.5586,34.5108,34.5267,170662.0
2018-04-30 11:40:00,43.27,43.27,43.23,43.24,141077.0,34.5267,34.5267,34.4948,34.5028,141077.0
2018-04-30 11:50:00,43.24,43.31,43.22,43.28,163879.0,34.5028,34.5586,34.4868,34.5347,163879.0
2018-04-30 12:00:00,43.29,43.29,43.21,43.27,192874.0,34.5427,34.5427,34.4788,34.5267,192874.0
2018-04-30 12:10:00,43.27,43.28,43.22,43.23,158940.0,34.5267,34.5347,34.4868,34.4948,158940.0
2018-04-30 12:20:00,43.24,43.29,43.22,43.25,93593.0,34.5028,34.5427,34.4868,34.5108,93593.0
2018-04-30 12:30:00,43.26,43.26,43.17,43.17,104361.0,34.5187,34.5187,34.4469,34.4469,104361.0
2018-04-30 12:40:00,43.18,43.2,43.11,43.11,170030.0,34.4549,34.4709,34.399,34.399,170030.0
2018-04-30 12:50:00,43.11,43.12,43.05,43.12,150657.0,34.399,34.407,34.3512,34.407,150657.0
2018-04-30 13:00:00,43.12,43.14,43.09,43.11,241089.0,34.407,34.423,34.3831,34.399,241089.0
2018-04-30 13:10:00,43.11,43.15,43.08,43.11,159273.0,34.399,34.431,34.3751,34.399,159273.0
2018-04-30 13:20:00,43.11,43.13,43.07,43.12,89574.0,34.399,34.415,34.3671,34.407,89574.0
2018-04-30 13:30:00,43.11,43.12,43.07,43.09,164677.0,34.399,34.407,34.3671,34.3831,164677.0
2018-04-30 13:40:00,43.09,43.12,43.08,43.1,108776.0,34.3831,34.407,34.3751,34.3911,108776.0
2018-04-30 13:50:00,43.11,43.11,43.08,43.11,106139.0,34.399,34.399,34.3751,34.399,106139.0
2018-04-30 14:00:00,43.11,43.11,42.98,42.98,246641.0,34.399,34.399,34.2953,34.2953,246641.0
2018-04-30 14:10:00,42.98,43.07,42.97,43.03,221421.0,34.2953,34.3671,34.2873,34.3352,221421.0
2018-04-30 14:20:00,43.03,43.1,43.02,43.09,265711.0,34.3352,34.3911,34.3272,34.3831,265711.0
2018-04-30 14:30:00,43.09,43.12,43.07,43.08,282843.0,34.3831,34.407,34.3671,34.3751,282843.0
2018-04-30 14:40:00,43.08,43.13,43.07,43.13,187628.0,34.3751,34.415,34.3671,34.415,187628.0
2018-04-30 14:50:00,43.13,43.16,43.11,43.13,261174.0,34.415,34.4389,34.399,34.415,261174.0
2018-04-30 15:00:00,43.13,43.14,43.03,43.11,329963.0,34.415,34.423,34.3352,34.399,329963.0
2018-04-30 15:10:00,43.11,43.15,43.1,43.13,244704.0,34.399,34.431,34.3911,34.415,244704.0
2018-04-30 15:20:00,43.12,43.17,43.12,43.16,732195.0,34.407,34.4469,34.407,34.4389,732195.0
2018-04-30 15:30:00,43.16,43.27,43.14,43.25,441539.0,34.4389,34.5267,34.423,34.5108,441539.0
2018-04-30 15:40:00,43.26,43.28,43.19,43.22,587329.0,34.5187,34.5347,34.4629,34.4868,587329.0
2018-04-30 15:50:00,43.21,43.24,43.19,43.2,1208861.0,34.4788,34.5028,34.4629,34.4709,1208861.0
2018-05-01 09:30:00,42.96,42.99,42.66,42.81,895397.0,34.2794,34.3033,34.04,34.1597,895397.0
2018-05-01 09:40:00,42.81,42.83,42.63,42.7,348116.0,34.1597,34.1756,34.016,34.0719,348116.0
2018-05-01 09:50:00,42.7,42.71,42.62,42.7,278196.0,34.0719,34.0799,34.0081,34.0719,278196.0
2018-05-01 10:00:00,42.69,42.71,42.62,42.65,223743.0,34.0639,34.0799,34.0081,34.032,223743.0
2018-05-01 10:10:00,42.64,42.67,42.53,42.53,371229.0,34.024,34.048,33.9362,33.9362,371229.0
2018-05-01 10:20:00,42.54,42.57,42.46,42.47,347684.0,33.9442,33.9682,33.8804,33.8884,347684.0
2018-05-01 10:30:00,42.47,42.5,42.41,42.44,216855.0,33.8884,33.9123,33.8405,33.8644,216855.0
2018-05-01 10:40:00,42.44,42.49,42.41,42.43,249059.0,33.8644,33.9043,33.8405,33.8564,249059.0
2018-05-01 10:50:00,42.44,42.46,42.35,42.38,251985.0,33.8644,33.8804,33.7926,33.8165,251985.0
2018-05-01 11:00:00,42.38,42.38,42.29,42.31,255637.0,33.8165,33.8165,33.7447,33.7607,255637.0
2018-05-01 11:10:00,42.31,42.42,42.3,42.42,172303.0,33.7607,33.8485,33.7527,33.8485,172303.0
2018-05-01 11:20:00,42.42,42.47,42.41,42.41,143193.0,33.8485,33.8884,33.8405,33.8405,143193.0
2018-05-01 11:30:00,42.41,42.49,42.39,42.48,153751.0,33.8405,33.9043,33.8245,33.8963,153751.0
2018-05-01 11:40:00,42.48,42.5,42.44,42.46,125926.0,33.8963,33.9123,33.8644,33.8804,125926.0
2018-05-01 11:50:00,42.45,42.46,42.36,42.36,138609.0,33.8724,33.8804,33.8006,33.8006,138609.0
2018-05-01 12:00:00,42.37,42.4,42.35,42.38,123816.0,33.8086,33.8325,33.7926,33.8165,123816.0
2018-05-01 12:10:00,42.38,42.42,42.37,42.41,83039.0,33.8165,33.8485,33.8086,33.8405,83039.0
2018-05-01 12:20:00,42.41,42.42,42.36,42.4,104124.0,33.8405,33.8485,33.8006,33.8325,104124.0
2018-05-01 12:30:00,42.41,42.43,42.33,42.34,196295.0,33.8405,33.8564,33.7767,33.7846,196295.0
2018-05-01 12:40:00,42.34,42.35,42.29,42.32,126867.0,33.7846,33.7926,33.7447,33.7687,126867.0
2018-05-01 12:50:00,42.32,42.32,42.29,42.3,103836.0,33.7687,33.7687,33.7447,33.7527,103836.0
2018-05-01 13:00:00,42.3,42.3,42.22,42.24,214625.0,33.7527,33.7527,33.6889,33.7048,214625.0
2018-05-01 13:10:00,42.24,42.25,42.18,42.2,122609.0,33.7048,33.7128,33.657,33.6729,122609.0
2018-05-01 13:20:00,42.2,42.24,42.2,42.24,110969.0,33.6729,33.7048,33.6729,33.7048,110969.0
2018-05-01 13:30:00,42.24,42.28,42.23,42.27,128629.0,33.7048,33.7368,33.6969,33.7288,128629.0
2018-05-01 13:40:00,42.27,42.36,42.25,42.35,248734.0,33.7288,33.8006,33.7128,33.7926,248734.0
2018-05-01 13:50:00,42.36,42.37,42.29,42.33,205461.0,33.8006,33.8086,33.7447,33.7767,205461.0
2018-05-01 14:00:00,42.33,42.36,42.32,42.34,177564.0,33.7767,33.8006,33.7687,33.7846,177564.0
2018-05-01 14:10:00,42.34,42.38,42.31,42.32,168649.0,33.7846,33.8165,33.7607,33.7687,168649.0
2018-05-01 14:20:00,42.32,42.36,42.31,42.32,184092.0,33.7687,33.8006,33.7607,33.7687,184092.0
2018-05-01 14:30:00,42.32,42.36,42.31,42.33,117508.0,33.7687,33.8006,33.7607,33.7767,117508.0
2018-05-01 14:40:00,42.33,42.4,42.32,42.4,334729.0,33.7767,33.8325,33.7687,33.8325,334729.0
2018-05-01 14:50:00,42.4,42.41,42.35,42.38,101175.0,33.8325,33.8405,33.7926,33.8165,101175.0
2018-05-01 15:00:00,42.38,42.42,42.37,42.41,154478.0,33.8165,33.8485,33.8086,33.8405,154478.0
2018-05-01 15:10:00,42.41,42.41,42.34,42.36,186217.0,33.8405,33.8405,33.7846,33.8006,186217.0
2018-05-01 15:20:00,42.36,42.37,42.31,42.32,235826.0,33.8006,33.8086,33.7607,33.7687,235826.0
2018-05-01 15:30:00,42.32,42.35,42.31,42.33,226754.0,33.7687,33.7926,33.7607,33.7767,226754.0
2018-05-01 15:40:00,42.33,42.43,42.32,42.41,443659.0,33.7767,33.8564,33.7687,33.8405,443659.0
2018-05-01 15:50:00,42.41,42.62,42.41,42.58,1649711.0,33.8405,34.0081,33.8405,33.9761,1649711.0
2018-05-02 09:30:00,42.4,42.59,42.4,42.51,493471.0,33.8325,33.9841,33.8325,33.9203,493471.0
2018-05-02 09:40:00,42.51,42.53,42.4,42.5,514907.0,33.9203,33.9362,33.8325,33.9123,514907.0
2018-05-02 09:50:00,42.49,42.5,42.23,42.25,316286.0,33.9043,33.9123,33.6969,33.7128,316286.0
2018-05-02 10:00:00,42.24,42.36,42.2,42.33,238858.0,33.7048,33.8006,33.6729,33.7767,238858.0
2018-05-02 10:10:00,42.34,42.37,42.25,42.36,180446.0,33.7846,33.8086,33.7128,33.8006,180446.0
2018-05-02 10:20:00,42.36,42.37,42.26,42.27,224254.0,33.8006,33.8086,33.7208,33.7288,224254.0
2018-05-02 10:30:00,42.27,42.29,42.19,42.22,312398.0,33.7288,33.7447,33.6649,33.6889,312398.0
2018-05-02 10:40:00,42.21,42.22,42.11,42.15,168027.0,33.6809,33.6889,33.6011,33.633,168027.0
2018-05-02 10:50:00,42.15,42.2,42.14,42.2,427858.0,33.633,33.6729,33.625,33.6729,427858.0
2018-05-02 11:00:00,42.2,42.21,42.11,42.15,357718.0,33.6729,33.6809,33.6011,33.633,357718.0
2018-05-02 11:10:00,42.14,42.16,42.1,42.11,228219.0,33.625,33.641,33.5931,33.6011,228219.0
2018-05-02 11:20:00,42.1,42.16,42.09,42.13,179129.0,33.5931,33.641,33.5851,33.6171,179129.0
2018-05-02 11:30:00,42.12,42.17,42.1,42.16,179627.0,33.6091,33.649,33.5931,33.641,179627.0
2018-05-02 11:40:00,42.16,42.18,42.06,42.07,220207.0,33.641,33.657,33.5612,33.5692,220207.0
2018-05-02 11:50:00,42.07,42.1,42.03,42.09,621428.0,33.5692,33.5931,33.5373,33.5851,621428.0
2018-05-02 12:00:00,42.1,42.16,42.08,42.12,208465.0,33.5931,33.641,33.5772,33.6091,208465.0
2018-05-02 12:10:00,42.12,42.14,42.06,42.09,216961.0,33.6091,33.625,33.5612,33.5851,216961.0
2018-05-02 12:20:00,42.09,42.21,42.09,42.19,320781.0,33.5851,33.6809,33.5851,33.6649,320781.0
2018-05-02 12:30:00,42.19,42.19,42.14,42.15,187168.0,33.6649,33.6649,33.625,33.633,187168.0
2018-05-02 12:40:00,42.15,42.18,42.13,42.15,104446.0,33.633,33.657,33.6171,33.633,104446.0
2018-05-02 12:50:00,42.14,42.18,42.14,42.16,127534.0,33.625,33.657,33.625,33.641,127534.0
2018-05-02 13:00:00,42.16,42.16,42.12,42.12,90514.0,33.641,33.641,33.6091,33.6091,90514.0
2018-05-02 13:10:00,42.13,42.15,42.09,42.1,181935.0,33.6171,33.633,33.5851,33.5931,181935.0
2018-05-02 13:20:00,42.1,42.14,42.1,42.12,125075.0,33.5931,33.625,33.5931,33.6091,125075.0
2018-05-02 13:30:00,42.12,42.16,42.11,42.14,139929.0,33.6091,33.641,33.6011,33.625,139929.0
2018-05-02 13:40:00,42.14,42.18,42.13,42.17,110571.0,33.625,33.657,33.6171,33.649,110571.0
2018-05-02 13:50:00,42.17,42.18,42.13,42.17,81881.0,33.649,33.657,33.6171,33.649,81881.0
2018-05-02 14:00:00,42.17,42.29,42.16,42.25,156787.0,33.649,33.7447,33.641,33.7128,156787.0
2018-05-02 14:10:00,42.25,42.28,42.16,42.16,170161.0,33.7128,33.7368,33.641,33.641,170161.0
2018-05-02 14:20:00,42.16,42.19,42.1,42.16,176801.0,33.641,33.6649,33.5931,33.641,176801.0
2018-05-02 14:30:00,42.17,42.18,42.08,42.11,215567.0,33.649,33.657,33.5772,33.6011,215567.0
2018-05-02 14:40:00,42.11,42.12,42.06,42.08,170723.0,33.6011,33.6091,33.5612,33.5772,170723.0
2018-05-02 14:50:00,42.09,42.1,42.04,42.07,190322.0,33.5851,33.5931,33.5453,33.5692,190322.0
2018-05-02 15:00:00,42.07,42.09,42.04,42.09,164106.0,33.5692,33.5851,33.5453,33.5851,164106.0
2018-05-02 15:10:00,42.09,42.09,42.03,42.03,260418.0,33.5851,33.5851,33.5373,33.5373,260418.0
2018-05-02 15:20:00,42.04,42.06,42.01,42.03,467160.0,33.5453,33.5612,33.5213,33.5373,467160.0
2018-05-02 15:30:00,42.03,42.04,42.0,42.02,540140.0,33.5373,33.5453,33.5133,33.5293,540140.0
2018-05-02 15:40:00,42.02,42.06,41.95,41.96,793001.0,33.5293,33.5612,33.4734,33.4814,793001.0
2018-05-02 15:50:00,41.96,42.07,41.94,42.05,1287580.0,33.4814,33.5692,33.4655,33.5532,1287580.0
2018-05-03 09:30:00,42.22,42.4,42.03,42.14,805405.0,33.6889,33.8325,33.5373,33.625,805405.0
2018-05-03 09:40:00,42.15,42.15,42.05,42.1,377990.0,33.633,33.633,33.5532,33.5931,377990.0
2018-05-03 09:50:00,42.09,42.1,41.97,42.02,297503.0,33.5851,33.5931,33.4894,33.5293,297503.0
2018-05-03 10:00:00,42.03,42.03,41.86,41.92,1480690.0,33.5373,33.5373,33.4016,33.4495,1480690.0
2018-05-03 10:10:00,41.91,41.92,41.78,41.84,597339.0,33.4415,33.4495,33.3378,33.3857,597339.0
2018-05-03 10:20:00,41.85,41.88,41.79,41.79,286279.0,33.3936,33.4176,33.3458,33.3458,286279.0
2018-05-03 10:30:00,41.8,41.81,41.58,41.66,726954.0,33.3537,33.3617,33.1782,33.242,726954.0
2018-05-03 10:40:00,41.67,41.75,41.64,41.73,197314.0,33.25,33.3138,33.2261,33.2979,197314.0
2018-05-03 10:50:00,41.74,41.79,41.57,41.63,408559.0,33.3059,33.3458,33.1702,33.2181,408559.0
2018-05-03 11:00:00,41.63,41.7,41.62,41.7,451272.0,33.2181,33.274,33.2101,33.274,451272.0
2018-05-03 11:10:00,41.7,41.77,41.68,41.71,368774.0,33.274,33.3298,33.258,33.2819,368774.0
2018-05-03 11:20:00,41.71,41.71,41.56,41.56,304077.0,33.2819,33.2819,33.1622,33.1622,304077.0
2018-05-03 11:30:00,41.56,41.67,41.52,41.64,320644.0,33.1622,33.25,33.1303,33.2261,320644.0
2018-05-03 11:40:00,41.64,41.76,41.6,41.72,476473.0,33.2261,33.3218,33.1942,33.2899,476473.0
2018-05-03 11:50:00,41.73,41.75,41.68,41.7,281907.0,33.2979,33.3138,33.258,33.274,281907.0
2018-05-03 12:00:00,41.7,41.74,41.66,41.68,212515.0,33.274,33.3059,33.242,33.258,212515.0
2018-05-03 12:10:00,41.68,41.7,41.62,41.69,149086.0,33.258,33.274,33.2101,33.266,149086.0
2018-05-03 12:20:00,41.68,41.7,41.6,41.62,140823.0,33.258,33.274,33.1942,33.2101,140823.0
2018-05-03 12:30:00,41.61,41.76,41.61,41.71,233733.0,33.2021,33.3218,33.2021,33.2819,233733.0
2018-05-03 12:40:00,41.71,41.74,41.7,41.71,109733.0,33.2819,33.3059,33.274,33.2819,109733.0
2018-05-03 12:50:00,41.71,41.87,41.67,41.86,294115.0,33.2819,33.4096,33.25,33.4016,294115.0
2018-05-03 13:00:00,41.86,41.86,41.78,41.79,153104.0,33.4016,33.4016,33.3378,33.3458,153104.0
2018-05-03 13:10:00,41.78,41.88,41.77,41.81,262198.0,33.3378,33.4176,33.3298,33.3617,262198.0
2018-05-03 13:20:00,41.81,41.82,41.73,41.78,143413.0,33.3617,33.3697,33.2979,33.3378,143413.0
2018-05-03 13:30:00,41.79,41.98,41.78,41.96,262018.0,33.3458,33.4974,33.3378,33.4814,262018.0
2018-05-03 13:40:00,41.96,41.99,41.88,41.89,217307.0,33.4814,33.5054,33.4176,33.4256,217307.0
2018-05-03 13:50:00,41.88,41.96,41.85,41.92,161984.0,33.4176,33.4814,33.3936,33.4495,161984.0
2018-05-03 14:00:00,41.93,41.93,41.83,41.87,121407.0,33.4575,33.4575,33.3777,33.4096,121407.0
2018-05-03 14:10:00,41.87,41.88,41.82,41.85,94687.0,33.4096,33.4176,33.3697,33.3936,94687.0
2018-05-03 14:20:00,41.85,41.86,41.77,41.86,211432.0,33.3936,33.4016,33.3298,33.4016,211432.0
2018-05-03 14:30:00,41.86,41.94,41.86,41.9,215907.0,33.4016,33.4655,33.4016,33.4335,215907.0
2018-05-03 14:40:00,41.9,41.92,41.87,41.89,469759.0,33.4335,33.4495,33.4096,33.4256,469759.0
2018-05-03 14:50:00,41.89,41.9,41.76,41.81,298349.0,33.4256,33.4335,33.3218,33.3617,298349.0
2018-05-03 15:00:00,41.8,41.9,41.8,41.84,165958.0,33.3537,33.4335,33.3537,33.3857,165958.0
2018-05-03 15:10:00,41.84,41.88,41.81,41.82,143082.0,33.3857,33.4176,33.3617,33.3697,143082.0
2018-05-03 15:20:00,41.82,41.83,41.77,41.79,152461.0,33.3697,33.3777,33.3298,33.3458,152461.0
2018-05-03 15:30:00,41.8,41.83,41.75,41.77,221821.0,33.3537,33.3777,33.3138,33.3298,221821.0
2018-05-03 15:40:00,41.78,41.79,41.75,41.77,373402.0,33.3378,33.3458,33.3138,33.3298,373402.0
2018-05-03 15:50:00,41.77,41.91,41.75,41.88,1202726.0,33.3298,33.4415,33.3138,33.4176,1202726.0
2018-05-04 09:30:00,41.79,41.97,41.77,41.89,485411.0,33.3458,33.4894,33.3298,33.4256,485411.0
2018-05-04 09:40:00,41.89,42.13,41.89,42.13,338370.0,33.4256,33.6171,33.4256,33.6171,338370.0
2018-05-04 09:50:00,42.14,42.15,42.05,42.05,219182.0,33.625,33.633,33.5532,33.5532,219182.0
2018-05-04 10:00:00,42.04,42.17,42.02,42.14,227743.0,33.5453,33.649,33.5293,33.625,227743.0
2018-05-04 10:10:00,42.14,42.24,42.11,42.21,283107.0,33.625,33.7048,33.6011,33.6809,283107.0
2018-05-04 10:20:00,42.21,42.29,42.18,42.29,137617.0,33.6809,33.7447,33.657,33.7447,137617.0
2018-05-04 10:30:00,42.29,42.32,42.25,42.26,172374.0,33.7447,33.7687,33.7128,33.7208,172374.0
2018-05-04 10:40:00,42.25,42.36,42.24,42.31,171835.0,33.7128,33.8006,33.7048,33.7607,171835.0
2018-05-04 10:50:00,42.31,42.32,42.25,42.25,169127.0,33.7607,33.7687,33.7128,33.7128,169127.0
2018-05-04 11:00:00,42.26,42.27,42.2,42.25,107248.0,33.7208,33.7288,33.6729,33.7128,107248.0
2018-05-04 11:10:00,42.25,42.27,42.17,42.2,133896.0,33.7128,33.7288,33.649,33.6729,133896.0
2018-05-04 11:20:00,42.2,42.26,42.2,42.24,156072.0,33.6729,33.7208,33.6729,33.7048,156072.0
2018-05-04 11:30:00,42.24,42.3,42.24,42.28,143622.0,33.7048,33.7527,33.7048,33.7368,143622.0
2018-05-04 11:40:00,42.28,42.29,42.24,42.26,113505.0,33.7368,33.7447,33.7048,33.7208,113505.0
2018-05-04 11:50:00,42.26,42.27,42.21,42.23,119956.0,33.7208,33.7288,33.6809,33.6969,119956.0
2018-05-04 12:00:00,42.23,42.27,42.21,42.26,116203.0,33.6969,33.7288,33.6809,33.7208,116203.0
2018-05-04 12:10:00,42.26,42.28,42.24,42.26,75617.0,33.7208,33.7368,33.7048,33.7208,75617.0
2018-05-04 12:20:00,42.26,42.27,42.23,42.25,104529.0,33.7208,33.7288,33.6969,33.7128,104529.0
2018-05-04 12:30:00,42.25,42.29,42.25,42.28,113214.0,33.7128,33.7447,33.7128,33.7368,113214.0
2018-05-04 12:40:00,42.29,42.29,42.17,42.23,264528.0,33.7447,33.7447,33.649,33.6969,264528.0
2018-05-04 12:50:00,42.23,42.26,42.23,42.23,186428.0,33.6969,33.7208,33.6969,33.6969,186428.0
2018-05-04 13:00:00,42.24,42.31,42.24,42.29,211112.0,33.7048,33.7607,33.7048,33.7447,211112.0
2018-05-04 13:10:00,42.29,42.33,42.27,42.33,118860.0,33.7447,33.7767,33.7288,33.7767,118860.0
2018-05-04 13:20:00,42.33,42.37,42.32,42.34,96009.0,33.7767,33.8086,33.7687,33.7846,96009.0
2018-05-04 13:30:00,42.34,42.36,42.3,42.31,70180.0,33.7846,33.8006,33.7527,33.7607,70180.0
2018-05-04 13:40:00,42.32,42.35,42.28,42.32,110458.0,33.7687,33.7926,33.7368,33.7687,110458.0
2018-05-04 13:50:00,42.31,42.35,42.31,42.33,91473.0,33.7607,33.7926,33.7607,33.7767,91473.0
2018-05-04 14:00:00,42.33,42.34,42.29,42.33,177704.0,33.7767,33.7846,33.7447,33.7767,177704.0
2018-05-04 14:10:00,42.33,42.35,42.31,42.34,103372.0,33.7767,33.7926,33.7607,33.7846,103372.0
2018-05-04 14:20:00,42.34,42.42,42.33,42.42,134204.0,33.7846,33.8485,33.7767,33.8485,134204.0
2018-05-04 14:30:00,42.41,42.44,42.4,42.41,143725.0,33.8405,33.8644,33.8325,33.8405,143725.0
2018-05-04 14:40:00,42.41,42.5,42.41,42.48,145256.0,33.8405,33.9123,33.8405,33.8963,145256.0
2018-05-04 14:50:00,42.48,42.48,42.43,42.45,112959.0,33.8963,33.8963,33.8564,33.8724,112959.0
2018-05-04 15:00:00,42.44,42.47,42.39,42.41,166677.0,33.8644,33.8884,33.8245,33.8405,166677.0
2018-05-04 15:10:00,42.41,42.45,42.4,42.44,175613.0,33.8405,33.8724,33.8325,33.8644,175613.0
2018-05-04 15:20:00,42.44,42.49,42.42,42.48,241049.0,33.8644,33.9043,33.8485,33.8963,241049.0
2018-05-04 15:30:00,42.48,42.49,42.4,42.41,271810.0,33.8963,33.9043,33.8325,33.8405,271810.0
2018-05-04 15:40:00,42.41,42.42,42.33,42.33,410791.0,33.8405,33.8485,33.7767,33.7767,410791.0
2018-05-04 15:50:00,42.33,42.39,42.29,42.36,889269.0,33.7767,33.8245,33.7447,33.8006,889269.0
2018-05-07 09:30:00,42.34,42.4,42.22,42.33,377599.0,33.7846,33.8325,33.6889,33.7767,377599.0
2018-05-07 09:40:00,42.32,42.39,42.31,42.37,111676.0,33.7687,33.8245,33.7607,33.8086,111676.0
2018-05-07 09:50:00,42.37,42.45,42.35,42.45,164480.0,33.8086,33.8724,33.7926,33.8724,164480.0
2018-05-07 10:00:00,42.44,42.49,42.41,42.43,249860.0,33.8644,33.9043,33.8405,33.8564,249860.0
2018-05-07 10:10:00,42.42,42.45,42.36,42.39,218203.0,33.8485,33.8724,33.8006,33.8245,218203.0
2018-05-07 10:20:00,42.39,42.43,42.34,42.37,220624.0,33.8245,33.8564,33.7846,33.8086,220624.0
2018-05-07 10:30:00,42.37,42.38,42.27,42.32,173852.0,33.8086,33.8165,33.7288,33.7687,173852.0
2018-05-07 10:40:00,42.32,42.35,42.26,42.29,162751.0,33.7687,33.7926,33.7208,33.7447,162751.0
2018-05-07 10:50:00,42.29,42.3,42.21,42.23,140234.0,33.7447,33.7527,33.6809,33.6969,140234.0
2018-05-07 11:00:00,42.23,42.25,42.17,42.23,172483.0,33.6969,33.7128,33.649,33.6969,172483.0
2018-05-07 11:10:00,42.23,42.28,42.21,42.22,200716.0,33.6969,33.7368,33.6809,33.6889,200716.0
2018-05-07 11:20:00,42.21,42.22,42.14,42.16,162835.0,33.6809,33.6889,33.625,33.641,162835.0
2018-05-07 11:30:00,42.16,42.22,42.14,42.19,149654.0,33.641,33.6889,33.625,33.6649,149654.0
2018-05-07 11:40:00,42.19,42.19,42.12,42.12,136125.0,33.6649,33.6649,33.6091,33.6091,136125.0
2018-05-07 11:50:00,42.12,42.14,42.09,42.12,80262.0,33.6091,33.625,33.5851,33.6091,80262.0
2018-05-07 12:00:00,42.11,42.13,42.08,42.11,123627.0,33.6011,33.6171,33.5772,33.6011,123627.0
2018-05-07 12:10:00,42.11,42.2,42.09,42.18,86586.0,33.6011,33.6729,33.5851,33.657,86586.0
2018-05-07 12:20:00,42.18,42.19,42.14,42.17,67932.0,33.657,33.6649,33.625,33.649,67932.0
2018-05-07 12:30:00,42.17,42.2,42.16,42.17,73954.0,33.649,33.6729,33.641,33.649,73954.0
2018-05-07 12:40:00,42.16,42.18,42.12,42.13,108185.0,33.641,33.657,33.6091,33.6171,108185.0
2018-05-07 12:50:00,42.13,42.14,42.09,42.11,105455.0,33.6171,33.625,33.5851,33.6011,105455.0
2018-05-07 13:00:00,42.11,42.14,42.09,42.11,95413.0,33.6011,33.625,33.5851,33.6011,95413.0
2018-05-07 13:10:00,42.11,42.13,42.11,42.13,86573.0,33.6011,33.6171,33.6011,33.6171,86573.0
2018-05-07 13:20:00,42.13,42.17,42.12,42.16,88012.0,33.6171,33.649,33.6091,33.641,88012.0
2018-05-07 13:30:00,42.16,42.2,42.15,42.18,81568.0,33.641,33.6729,33.633,33.657,81568.0
2018-05-07 13:40:00,42.18,42.2,42.15,42.15,59184.0,33.657,33.6729,33.633,33.633,59184.0
2018-05-07 13:50:00,42.16,42.17,42.13,42.16,121263.0,33.641,33.649,33.6171,33.641,121263.0
2018-05-07 14:00:00,42.16,42.19,42.14,42.17,121255.0,33.641,33.6649,33.625,33.649,121255.0
2018-05-07 14:10:00,42.16,42.19,42.15,42.19,115121.0,33.641,33.6649,33.633,33.6649,115121.0
2018-05-07 14:20:00,42.19,42.23,42.18,42.21,98106.0,33.6649,33.6969,33.657,33.6809,98106.0
2018-05-07 14:30:00,42.2,42.26,42.19,42.21,136694.0,33.6729,33.7208,33.6649,33.6809,136694.0
2018-05-07 14:40:00,42.22,42.24,42.13,42.13,188160.0,33.6889,33.7048,33.6171,33.6171,188160.0
2018-05-07 14:50:00,42.14,42.17,42.12,42.15,162191.0,33.625,33.649,33.6091,33.633,162191.0
2018-05-07 15:00:00,42.14,42.15,42.09,42.11,168420.0,33.625,33.633,33.5851,33.6011,168420.0
2018-05-07 15:10:00,42.11,42.11,42.01,42.02,220802.0,33.6011,33.6011,33.5213,33.5293,220802.0
2018-05-07 15:20:00,42.01,42.05,41.96,42.01,276254.0,33.5213,33.5532,33.4814,33.5213,276254.0
2018-05-07 15:30:00,42.01,42.09,42.0,42.07,444365.0,33.5213,33.5851,33.5133,33.5692,444365.0
2018-05-07 15:40:00,42.07,42.11,42.04,42.11,309540.0,33.5692,33.6011,33.5453,33.6011,309540.0
2018-05-07 15:50:00,42.11,42.14,42.08,42.13,1009791.0,33.6011,33.625,33.5772,33.6171,1009791.0
2018-05-08 09:30:00,41.97,42.09,41.87,41.91,684137.0,33.4894,33.5851,33.4096,33.4415,684137.0
2018-05-08 09:40:00,41.91,41.94,41.75,41.78,358252.0,33.4415,33.4655,33.3138,33.3378,358252.0
2018-05-08 09:50:00,41.77,41.81,41.7,41.73,288994.0,33.3298,33.3617,33.274,33.2979,288994.0
2018-05-08 10:00:00,41.74,41.78,41.71,41.76,259001.0,33.3059,33.3378,33.2819,33.3218,259001.0
2018-05-08 10:10:00,41.75,41.88,41.74,41.88,418072.0,33.3138,33.4176,33.3059,33.4176,418072.0
2018-05-08 10:20:00,41.88,41.92,41.84,41.9,317441.0,33.4176,33.4495,33.3857,33.4335,317441.0
2018-05-08 10:30:00,41.9,41.98,41.89,41.9,372252.0,33.4335,33.4974,33.4256,33.4335,372252.0
2018-05-08 10:40:00,41.91,41.92,41.83,41.84,305221.0,33.4415,33.4495,33.3777,33.3857,305221.0
2018-05-08 10:50:00,41.83,41.84,41.77,41.77,316267.0,33.3777,33.3857,33.3298,33.3298,316267.0
2018-05-08 11:00:00,41.77,41.83,41.74,41.82,339296.0,33.3298,33.3777,33.3059,33.3697,339296.0
2018-05-08 11:10:00,41.81,41.95,41.81,41.95,208336.0,33.3617,33.4734,33.3617,33.4734,208336.0
2018-05-08 11:20:00,41.94,41.97,41.91,41.95,229149.0,33.4655,33.4894,33.4415,33.4734,229149.0
2018-05-08 11:30:00,41.96,41.98,41.93,41.96,444001.0,33.4814,33.4974,33.4575,33.4814,444001.0
2018-05-08 11:40:00,41.96,42.01,41.93,41.94,336128.0,33.4814,33.5213,33.4575,33.4655,336128.0
2018-05-08 11:50:00,41.94,41.94,41.83,41.84,258051.0,33.4655,33.4655,33.3777,33.3857,258051.0
2018-05-08 12:00:00,41.84,41.93,41.83,41.93,140601.0,33.3857,33.4575,33.3777,33.4575,140601.0
2018-05-08 12:10:00,41.93,41.93,41.87,41.88,176471.0,33.4575,33.4575,33.4096,33.4176,176471.0
2018-05-08 12:20:00,41.89,41.9,41.82,41.84,129846.0,33.4256,33.4335,33.3697,33.3857,129846.0
2018-05-08 12:30:00,41.84,41.88,41.84,41.86,108948.0,33.3857,33.4176,33.3857,33.4016,108948.0
2018-05-08 12:40:00,41.85,41.89,41.85,41.87,98310.0,33.3936,33.4256,33.3936,33.4096,98310.0
2018-05-08 12:50:00,41.87,41.9,41.85,41.87,133072.0,33.4096,33.4335,33.3936,33.4096,133072.0
2018-05-08 13:00:00,41.86,41.91,41.86,41.86,91242.0,33.4016,33.4415,33.4016,33.4016,91242.0
2018-05-08 13:10:00,41.87,41.89,41.85,41.86,108469.0,33.4096,33.4256,33.3936,33.4016,108469.0
2018-05-08 13:20:00,41.85,41.91,41.83,41.89,102277.0,33.3936,33.4415,33.3777,33.4256,102277.0
2018-05-08 13:30:00,41.9,41.92,41.85,41.87,106021.0,33.4335,33.4495,33.3936,33.4096,106021.0
2018-05-08 13:40:00,41.87,41.91,41.85,41.89,139136.0,33.4096,33.4415,33.3936,33.4256,139136.0
2018-05-08 13:50:00,41.9,41.91,41.87,41.9,116050.0,33.4335,33.4415,33.4096,33.4335,116050.0
2018-05-08 14:00:00,41.9,41.92,41.82,41.82,165352.0,33.4335,33.4495,33.3697,33.3697,165352.0
2018-05-08 14:10:00,41.82,41.84,41.76,41.8,229529.0,33.3697,33.3857,33.3218,33.3537,229529.0
2018-05-08 14:20:00,41.8,41.85,41.75,41.79,292724.0,33.3537,33.3936,33.3138,33.3458,292724.0
2018-05-08 14:30:00,41.79,41.82,41.75,41.75,203165.0,33.3458,33.3697,33.3138,33.3138,203165.0
2018-05-08 14:40:00,41.76,41.76,41.69,41.72,213514.0,33.3218,33.3218,33.266,33.2899,213514.0
2018-05-08 14:50:00,41.72,41.79,41.71,41.73,203471.0,33.2899,33.3458,33.2819,33.2979,203471.0
2018-05-08 15:00:00,41.73,41.81,41.7,41.78,167317.0,33.2979,33.3617,33.274,33.3378,167317.0
2018-05-08 15:10:00,41.78,41.8,41.75,41.77,249614.0,33.3378,33.3537,33.3138,33.3298,249614.0
2018-05-08 15:20:00,41.78,41.79,41.75,41.76,173172.0,33.3378,33.3458,33.3138,33.3218,173172.0
2018-05-08 15:30:00,41.76,41.83,41.75,41.83,224559.0,33.3218,33.3777,33.3138,33.3777,224559.0
2018-05-08 15:40:00,41.83,41.84,41.75,41.77,319810.0,33.3777,33.3857,33.3138,33.3298,319810.0
2018-05-08 15:50:00,41.77,41.85,41.75,41.82,956282.0,33.3298,33.3936,33.3138,33.3697,956282.0
2018-05-09 09:30:00,41.97,41.99,41.88,41.92,466339.0,33.4894,33.5054,33.4176,33.4495,466339.0
2018-05-09 09:40:00,41.92,42.23,41.91,42.2,379882.0,33.4495,33.6969,33.4415,33.6729,379882.0
2018-05-09 09:50:00,42.2,42.21,42.09,42.11,188763.0,33.6729,33.6809,33.5851,33.6011,188763.0
2018-05-09 10:00:00,42.11,42.12,41.99,42.0,181544.0,33.6011,33.6091,33.5054,33.5133,181544.0
2018-05-09 10:10:00,42.01,42.01,41.88,41.88,178147.0,33.5213,33.5213,33.4176,33.4176,178147.0
2018-05-09 10:20:00,41.88,41.89,41.79,41.89,181912.0,33.4176,33.4256,33.3458,33.4256,181912.0
2018-05-09 10:30:00,41.89,41.9,41.82,41.84,196459.0,33.4256,33.4335,33.3697,33.3857,196459.0
2018-05-09 10:40:00,41.84,41.87,41.81,41.85,159906.0,33.3857,33.4096,33.3617,33.3936,159906.0
2018-05-09 10:50:00,41.84,41.85,41.81,41.82,120921.0,33.3857,33.3936,33.3617,33.3697,120921.0
2018-05-09 11:00:00,41.82,41.83,41.76,41.79,123761.0,33.3697,33.3777,33.3218,33.3458,123761.0
2018-05-09 11:10:00,41.79,41.8,41.75,41.77,169019.0,33.3458,33.3537,33.3138,33.3298,169019.0
2018-05-09 11:20:00,41.78,41.82,41.76,41.8,165765.0,33.3378,33.3697,33.3218,33.3537,165765.0
2018-05-09 11:30:00,41.8,41.85,41.8,41.8,150704.0,33.3537,33.3936,33.3537,33.3537,150704.0
2018-05-09 11:40:00,41.8,41.82,41.75,41.75,129184.0,33.3537,33.3697,33.3138,33.3138,129184.0
2018-05-09 11:50:00,41.76,41.8,41.75,41.76,157996.0,33.3218,33.3537,33.3138,33.3218,157996.0
2018-05-09 12:00:00,41.76,41.77,41.71,41.73,157967.0,33.3218,33.3298,33.2819,33.2979,157967.0
2018-05-09 12:10:00,41.73,41.79,41.73,41.76,141021.0,33.2979,33.3458,33.2979,33.3218,141021.0
2018-05-09 12:20:00,41.75,41.84,41.75,41.84,130930.0,33.3138,33.3857,33.3138,33.3857,130930.0
2018-05-09 12:30:00,41.84,41.87,41.77,41.77,182543.0,33.3857,33.4096,33.3298,33.3298,182543.0
2018-05-09 12:40:00,41.78,41.89,41.76,41.88,186831.0,33.3378,33.4256,33.3218,33.4176,186831.0
2018-05-09 12:50:00,41.88,41.91,41.85,41.91,157775.0,33.4176,33.4415,33.3936,33.4415,157775.0
2018-05-09 13:00:00,41.9,41.93,41.88,41.91,147015.0,33.4335,33.4575,33.4176,33.4415,147015.0
2018-05-09 13:10:00,41.91,41.93,41.89,41.91,187926.0,33.4415,33.4575,33.4256,33.4415,187926.0
2018-05-09 13:20:00,41.92,41.93,41.87,41.91,142979.0,33.4495,33.4575,33.4096,33.4415,142979.0
2018-05-09 13:30:00,41.91,41.94,41.89,41.9,91193.0,33.4415,33.4655,33.4256,33.4335,91193.0
2018-05-09 13:40:00,41.9,41.94,41.9,41.94,76071.0,33.4335,33.4655,33.4335,33.4655,76071.0
2018-05-09 13:50:00,41.93,41.94,41.88,41.92,137425.0,33.4575,33.4655,33.4176,33.4495,137425.0
2018-05-09 14:00:00,41.91,41.92,41.87,41.88,139195.0,33.4415,33.4495,33.4096,33.4176,139195.0
2018-05-09 14:10:00,41.88,41.91,41.87,41.88,196189.0,33.4176,33.4415,33.4096,33.4176,196189.0
2018-05-09 14:20:00,41.88,41.88,41.8,41.84,137089.0,33.4176,33.4176,33.3537,33.3857,137089.0
2018-05-09 14:30:00,41.84,41.85,41.82,41.83,174339.0,33.3857,33.3936,33.3697,33.3777,174339.0
2018-05-09 14:40:00,41.82,41.83,41.78,41.79,244930.0,33.3697,33.3777,33.3378,33.3458,244930.0
2018-05-09 14:50:00,41.79,41.81,41.75,41.78,227166.0,33.3458,33.3617,33.3138,33.3378,227166.0
2018-05-09 15:00:00,41.77,41.82,41.75,41.79,319768.0,33.3298,33.3697,33.3138,33.3458,319768.0
2018-05-09 15:10:00,41.78,41.81,41.75,41.77,137706.0,33.3378,33.3617,33.3138,33.3298,137706.0
2018-05-09 15:20:00,41.77,41.78,41.75,41.76,131305.0,33.3298,33.3378,33.3138,33.3218,131305.0
2018-05-09 15:30:00,41.76,41.77,41.68,41.68,222485.0,33.3218,33.3298,33.258,33.258,222485.0
2018-05-09 15:40:00,41.68,41.82,41.67,41.82,312634.0,33.258,33.3697,33.25,33.3697,312634.0
2018-05-09 15:50:00,41.81,41.82,41.72,41.78,836299.0,33.3617,33.3697,33.2899,33.3378,836299.0
2018-05-10 09:30:00,41.99,42.05,41.94,42.01,462883.0,33.5054,33.5532,33.4655,33.5213,462883.0
2018-05-10 09:40:00,42.0,42.1,42.0,42.09,290838.0,33.5133,33.5931,33.5133,33.5851,290838.0
2018-05-10 09:50:00,42.09,42.21,42.09,42.18,277241.0,33.5851,33.6809,33.5851,33.657,277241.0
2018-05-10 10:00:00,42.18,42.24,42.14,42.15,249540.0,33.657,33.7048,33.625,33.633,249540.0
2018-05-10 10:10:00,42.14,42.15,42.03,42.05,126385.0,33.625,33.633,33.5373,33.5532,126385.0
2018-05-10 10:20:00,42.04,42.14,42.03,42.11,75779.0,33.5453,33.625,33.5373,33.6011,75779.0
2018-05-10 10:30:00,42.1,42.12,42.05,42.08,127656.0,33.5931,33.6091,33.5532,33.5772,127656.0
2018-05-10 10:40:00,42.08,42.08,42.04,42.04,84011.0,33.5772,33.5772,33.5453,33.5453,84011.0
2018-05-10 10:50:00,42.04,42.14,42.04,42.12,325763.0,33.5453,33.625,33.5453,33.6091,325763.0
2018-05-10 11:00:00,42.12,42.19,42.11,42.14,111339.0,33.6091,33.6649,33.6011,33.625,111339.0
2018-05-10 11:10:00,42.13,42.16,42.1,42.16,385535.0,33.6171,33.641,33.5931,33.641,385535.0
2018-05-10 11:20:00,42.16,42.17,42.09,42.09,87379.0,33.641,33.649,33.5851,33.5851,87379.0
2018-05-10 11:30:00,42.1,42.13,42.08,42.08,92570.0,33.5931,33.6171,33.5772,33.5772,92570.0
2018-05-10 11:40:00,42.08,42.13,42.08,42.12,85761.0,33.5772,33.6171,33.5772,33.6091,85761.0
2018-05-10 11:50:00,42.12,42.16,42.11,42.16,86749.0,33.6091,33.641,33.6011,33.641,86749.0
2018-05-10 12:00:00,42.16,42.2,42.14,42.2,119679.0,33.641,33.6729,33.625,33.6729,119679.0
2018-05-10 12:10:00,42.2,42.22,42.19,42.21,98832.0,33.6729,33.6889,33.6649,33.6809,98832.0
2018-05-10 12:20:00,42.22,42.36,42.2,42.34,260956.0,33.6889,33.8006,33.6729,33.7846,260956.0
2018-05-10 12:30:00,42.34,42.36,42.31,42.31,134787.0,33.7846,33.8006,33.7607,33.7607,134787.0
2018-05-10 12:40:00,42.31,42.32,42.28,42.29,56243.0,33.7607,33.7687,33.7368,33.7447,56243.0
2018-05-10 12:50:00,42.29,42.3,42.25,42.25,93313.0,33.7447,33.7527,33.7128,33.7128,93313.0
2018-05-10 13:00:00,42.26,42.28,42.24,42.27,95250.0,33.7208,33.7368,33.7048,33.7288,95250.0
2018-05-10 13:10:00,42.27,42.28,42.24,42.27,67870.0,33.7288,33.7368,33.7048,33.7288,67870.0
2018-05-10 13:20:00,42.28,42.3,42.26,42.26,113394.0,33.7368,33.7527,33.7208,33.7208,113394.0
2018-05-10 13:30:00,42.26,42.28,42.23,42.24,130715.0,33.7208,33.7368,33.6969,33.7048,130715.0
2018-05-10 13:40:00,42.25,42.25,42.21,42.23,78077.0,33.7128,33.7128,33.6809,33.6969,78077.0
2018-05-10 13:50:00,42.22,42.24,42.21,42.24,92048.0,33.6889,33.7048,33.6809,33.7048,92048.0
2018-05-10 14:00:00,42.25,42.25,42.21,42.25,116428.0,33.7128,33.7128,33.6809,33.7128,116428.0
2018-05-10 14:10:00,42.25,42.28,42.24,42.27,110678.0,33.7128,33.7368,33.7048,33.7288,110678.0
2018-05-10 14:20:00,42.27,42.27,42.2,42.22,105477.0,33.7288,33.7288,33.6729,33.6889,105477.0
2018-05-10 14:30:00,42.22,42.23,42.15,42.16,236042.0,33.6889,33.6969,33.633,33.641,236042.0
2018-05-10 14:40:00,42.15,42.19,42.13,42.18,170777.0,33.633,33.6649,33.6171,33.657,170777.0
2018-05-10 14:50:00,42.18,42.21,42.15,42.17,116393.0,33.657,33.6809,33.633,33.649,116393.0
2018-05-10 15:00:00,42.18,42.2,42.13,42.15,147437.0,33.657,33.6729,33.6171,33.633,147437.0
2018-05-10 15:10:00,42.15,42.16,42.1,42.11,157341.0,33.633,33.641,33.5931,33.6011,157341.0
2018-05-10 15:20:00,42.11,42.14,42.08,42.14,181756.0,33.6011,33.625,33.5772,33.625,181756.0
2018-05-10 15:30:00,42.13,42.13,42.09,42.1,143593.0,33.6171,33.6171,33.5851,33.5931,143593.0
2018-05-10 15:40:00,42.1,42.15,42.1,42.12,254054.0,33.5931,33.633,33.5931,33.6091,254054.0
2018-05-10 15:50:00,42.13,42.18,42.1,42.17,569817.0,33.6171,33.657,33.5931,33.649,569817.0
2018-05-11 09:30:00,42.24,42.4,42.22,42.34,411686.0,33.7048,33.8325,33.6889,33.7846,411686.0
2018-05-11 09:40:00,42.35,42.47,42.29,42.38,224274.0,33.7926,33.8884,33.7447,33.8165,224274.0
2018-05-11 09:50:00,42.38,42.42,42.36,42.42,131246.0,33.8165,33.8485,33.8006,33.8485,131246.0
2018-05-11 10:00:00,42.42,42.44,42.21,42.25,191499.0,33.8485,33.8644,33.6809,33.7128,191499.0
2018-05-11 10:10:00,42.24,42.27,42.14,42.15,142173.0,33.7048,33.7288,33.625,33.633,142173.0
2018-05-11 10:20:00,42.15,42.22,42.14,42.19,140326.0,33.633,33.6889,33.625,33.6649,140326.0
2018-05-11 10:30:00,42.2,42.25,42.16,42.23,146537.0,33.6729,33.7128,33.641,33.6969,146537.0
2018-05-11 10:40:00,42.23,42.25,42.18,42.18,166147.0,33.6969,33.7128,33.657,33.657,166147.0
2018-05-11 10:50:00,42.18,42.22,42.16,42.22,104870.0,33.657,33.6889,33.641,33.6889,104870.0
2018-05-11 11:00:00,42.22,42.23,42.16,42.16,106463.0,33.6889,33.6969,33.641,33.641,106463.0
2018-05-11 11:10:00,42.16,42.19,42.15,42.15,89772.0,33.641,33.6649,33.633,33.633,89772.0
2018-05-11 11:20:00,42.16,42.19,42.15,42.16,110750.0,33.641,33.6649,33.633,33.641,110750.0
2018-05-11 11:30:00,42.16,42.18,42.15,42.18,102141.0,33.641,33.657,33.633,33.657,102141.0
2018-05-11 11:40:00,42.17,42.21,42.15,42.16,107938.0,33.649,33.6809,33.633,33.641,107938.0
2018-05-11 11:50:00,42.16,42.17,42.15,42.17,78937.0,33.641,33.649,33.633,33.649,78937.0
2018-05-11 12:00:00,42.16,42.19,42.14,42.15,102358.0,33.641,33.6649,33.625,33.633,102358.0
2018-05-11 12:10:00,42.14,42.15,42.1,42.12,91772.0,33.625,33.633,33.5931,33.6091,91772.0
2018-05-11 12:20:00,42.12,42.13,42.1,42.1,106397.0,33.6091,33.6171,33.5931,33.5931,106397.0
2018-05-11 12:30:00,42.11,42.15,42.1,42.15,74480.0,33.6011,33.633,33.5931,33.633,74480.0
2018-05-11 12:40:00,42.15,42.16,42.11,42.16,85774.0,33.633,33.641,33.6011,33.641,85774.0
2018-05-11 12:50:00,42.16,42.19,42.13,42.14,107401.0,33.641,33.6649,33.6171,33.625,107401.0
2018-05-11 13:00:00,42.14,42.15,42.11,42.12,56722.0,33.625,33.633,33.6011,33.6091,56722.0
2018-05-11 13:10:00,42.12,42.14,42.11,42.11,54246.0,33.6091,33.625,33.6011,33.6011,54246.0
2018-05-11 13:20:00,42.12,42.14,42.11,42.11,47977.0,33.6091,33.625,33.6011,33.6011,47977.0
2018-05-11 13:30:00,42.11,42.12,42.08,42.09,65738.0,33.6011,33.6091,33.5772,33.5851,65738.0
2018-05-11 13:40:00,42.08,42.12,42.06,42.11,103661.0,33.5772,33.6091,33.5612,33.6011,103661.0
2018-05-11 13:50:00,42.11,42.13,42.09,42.1,53566.0,33.6011,33.6171,33.5851,33.5931,53566.0
2018-05-11 14:00:00,42.11,42.13,42.08,42.09,106109.0,33.6011,33.6171,33.5772,33.5851,106109.0
2018-05-11 14:10:00,42.09,42.1,42.04,42.09,114049.0,33.5851,33.5931,33.5453,33.5851,114049.0
2018-05-11 14:20:00,42.08,42.12,42.08,42.11,115618.0,33.5772,33.6091,33.5772,33.6011,115618.0
2018-05-11 14:30:00,42.11,42.13,42.09,42.1,90683.0,33.6011,33.6171,33.5851,33.5931,90683.0
2018-05-11 14:40:00,42.1,42.12,42.08,42.1,92812.0,33.5931,33.6091,33.5772,33.5931,92812.0
2018-05-11 14:50:00,42.1,42.13,42.08,42.12,85117.0,33.5931,33.6171,33.5772,33.6091,85117.0
2018-05-11 15:00:00,42.12,42.13,42.09,42.12,92449.0,33.6091,33.6171,33.5851,33.6091,92449.0
2018-05-11 15:10:00,42.12,42.13,42.09,42.11,65117.0,33.6091,33.6171,33.5851,33.6011,65117.0
2018-05-11 15:20:00,42.11,42.12,42.09,42.11,104331.0,33.6011,33.6091,33.5851,33.6011,104331.0
2018-05-11 15:30:00,42.11,42.15,42.09,42.14,124349.0,33.6011,33.633,33.5851,33.625,124349.0
2018-05-11 15:40:00,42.14,42.15,42.07,42.09,237396.0,33.625,33.633,33.5692,33.5851,237396.0
2018-05-11 15:50:00,42.1,42.15,42.07,42.15,463308.0,33.5931,33.633,33.5692,33.633,463308.0
2018-05-14 09:30:00,42.25,42.32,42.18,42.23,330532.0,33.7128,33.7687,33.657,33.6969,330532.0
2018-05-14 09:40:00,42.23,42.25,42.18,42.2,112623.0,33.6969,33.7128,33.657,33.6729,112623.0
2018-05-14 09:50:00,42.2,42.26,42.18,42.25,153602.0,33.6729,33.7208,33.657,33.7128,153602.0
2018-05-14 10:00:00,42.26,42.28,42.18,42.18,162590.0,33.7208,33.7368,33.657,33.657,162590.0
2018-05-14 10:10:00,42.18,42.26,42.18,42.21,121573.0,33.657,33.7208,33.657,33.6809,121573.0
2018-05-14 10:20:00,42.21,42.23,42.15,42.18,105479.0,33.6809,33.6969,33.633,33.657,105479.0
2018-05-14 10:30:00,42.18,42.24,42.17,42.23,125217.0,33.657,33.7048,33.649,33.6969,125217.0
2018-05-14 10:40:00,42.23,42.23,42.2,42.21,116388.0,33.6969,33.6969,33.6729,33.6809,116388.0
2018-05-14 10:50:00,42.2,42.21,42.15,42.16,116108.0,33.6729,33.6809,33.633,33.641,116108.0
2018-05-14 11:00:00,42.15,42.16,42.12,42.14,163522.0,33.633,33.641,33.6091,33.625,163522.0
2018-05-14 11:10:00,42.14,42.14,42.07,42.08,143475.0,33.625,33.625,33.5692,33.5772,143475.0
2018-05-14 11:20:00,42.08,42.08,42.02,42.04,138877.0,33.5772,33.5772,33.5293,33.5453,138877.0
2018-05-14 11:30:00,42.04,42.07,42.03,42.05,66899.0,33.5453,33.5692,33.5373,33.5532,66899.0
2018-05-14 11:40:00,42.05,42.07,42.03,42.05,97543.0,33.5532,33.5692,33.5373,33.5532,97543.0
2018-05-14 11:50:00,42.05,42.11,42.05,42.11,136279.0,33.5532,33.6011,33.5532,33.6011,136279.0
2018-05-14 12:00:00,42.11,42.14,42.07,42.09,175964.0,33.6011,33.625,33.5692,33.5851,175964.0
2018-05-14 12:10:00,42.09,42.09,42.05,42.06,94843.0,33.5851,33.5851,33.5532,33.5612,94843.0
2018-05-14 12:20:00,42.07,42.08,42.04,42.07,74028.0,33.5692,33.5772,33.5453,33.5692,74028.0
2018-05-14 12:30:00,42.07,42.1,42.06,42.08,74507.0,33.5692,33.5931,33.5612,33.5772,74507.0
2018-05-14 12:40:00,42.07,42.1,42.06,42.07,106338.0,33.5692,33.5931,33.5612,33.5692,106338.0
2018-05-14 12:50:00,42.07,42.07,42.04,42.05,69127.0,33.5692,33.5692,33.5453,33.5532,69127.0
2018-05-14 13:00:00,42.04,42.05,42.02,42.03,111691.0,33.5453,33.5532,33.5293,33.5373,111691.0
2018-05-14 13:10:00,42.03,42.05,42.02,42.02,130378.0,33.5373,33.5532,33.5293,33.5293,130378.0
2018-05-14 13:20:00,42.02,42.03,42.0,42.02,136199.0,33.5293,33.5373,33.5133,33.5293,136199.0
2018-05-14 13:30:00,42.02,42.05,41.97,42.03,298096.0,33.5293,33.5532,33.4894,33.5373,298096.0
2018-05-14 13:40:00,42.03,42.05,42.0,42.01,92407.0,33.5373,33.5532,33.5133,33.5213,92407.0
2018-05-14 13:50:00,42.01,42.02,41.99,42.01,118247.0,33.5213,33.5293,33.5054,33.5213,118247.0
2018-05-14 14:00:00,42.01,42.01,41.96,42.0,141862.0,33.5213,33.5213,33.4814,33.5133,141862.0
2018-05-14 14:10:00,42.0,42.01,41.97,41.97,110391.0,33.5133,33.5213,33.4894,33.4894,110391.0
2018-05-14 14:20:00,41.97,42.0,41.97,41.97,83271.0,33.4894,33.5133,33.4894,33.4894,83271.0
2018-05-14 14:30:00,41.98,42.03,41.97,42.02,123205.0,33.4974,33.5373,33.4894,33.5293,123205.0
2018-05-14 14:40:00,42.02,42.03,41.99,42.0,124047.0,33.5293,33.5373,33.5054,33.5133,124047.0
2018-05-14 14:50:00,41.99,42.03,41.99,42.02,96474.0,33.5054,33.5373,33.5054,33.5293,96474.0
2018-05-14 15:00:00,42.02,42.06,42.02,42.05,114174.0,33.5293,33.5612,33.5293,33.5532,114174.0
2018-05-14 15:10:00,42.04,42.06,42.01,42.03,155106.0,33.5453,33.5612,33.5213,33.5373,155106.0
2018-05-14 15:20:00,42.03,42.05,42.02,42.03,131156.0,33.5373,33.5532,33.5293,33.5373,131156.0
2018-05-14 15:30:00,42.04,42.05,41.95,41.95,285262.0,33.5453,33.5532,33.4734,33.4734,285262.0
2018-05-14 15:40:00,41.95,41.96,41.9,41.92,495446.0,33.4734,33.4814,33.4335,33.4495,495446.0
2018-05-14 15:50:00,41.92,42.07,41.9,42.04,1157668.0,33.4495,33.5692,33.4335,33.5453,1157668.0
2018-05-15 09:30:00,41.78,41.92,41.67,41.73,529307.0,33.3378,33.4495,33.25,33.2979,529307.0
2018-05-15 09:40:00,41.73,41.75,41.53,41.55,350661.0,33.2979,33.3138,33.1383,33.1543,350661.0
2018-05-15 09:50:00,41.55,41.61,41.45,41.61,673895.0,33.1543,33.2021,33.0745,33.2021,673895.0
2018-05-15 10:00:00,41.62,41.78,41.57,41.7,435673.0,33.2101,33.3378,33.1702,33.274,435673.0
2018-05-15 10:10:00,41.69,41.73,41.66,41.69,288674.0,33.266,33.2979,33.242,33.266,288674.0
2018-05-15 10:20:00,41.69,41.71,41.63,41.65,195714.0,33.266,33.2819,33.2181,33.2341,195714.0
2018-05-15 10:30:00,41.65,41.73,41.64,41.69,198758.0,33.2341,33.2979,33.2261,33.266,198758.0
2018-05-15 10:40:00,41.7,41.72,41.63,41.72,255298.0,33.274,33.2899,33.2181,33.2899,255298.0
2018-05-15 10:50:00,41.72,41.74,41.68,41.73,271511.0,33.2899,33.3059,33.258,33.2979,271511.0
2018-05-15 11:00:00,41.73,41.79,41.66,41.72,194737.0,33.2979,33.3458,33.242,33.2899,194737.0
2018-05-15 11:10:00,41.71,41.77,41.71,41.77,200741.0,33.2819,33.3298,33.2819,33.3298,200741.0
2018-05-15 11:20:00,41.77,41.84,41.74,41.84,233505.0,33.3298,33.3857,33.3059,33.3857,233505.0
2018-05-15 11:30:00,41.84,41.86,41.8,41.84,189076.0,33.3857,33.4016,33.3537,33.3857,189076.0
2018-05-15 11:40:00,41.83,41.84,41.76,41.79,122758.0,33.3777,33.3857,33.3218,33.3458,122758.0
2018-05-15 11:50:00,41.79,41.79,41.73,41.76,255000.0,33.3458,33.3458,33.2979,33.3218,255000.0
2018-05-15 12:00:00,41.75,41.77,41.73,41.77,195989.0,33.3138,33.3298,33.2979,33.3298,195989.0
2018-05-15 12:10:00,41.76,41.82,41.7,41.79,391160.0,33.3218,33.3697,33.274,33.3458,391160.0
2018-05-15 12:20:00,41.8,41.81,41.72,41.72,193623.0,33.3537,33.3617,33.2899,33.2899,193623.0
2018-05-15 12:30:00,41.73,41.78,41.72,41.77,293502.0,33.2979,33.3378,33.2899,33.3298,293502.0
2018-05-15 12:40:00,41.77,41.79,41.76,41.77,255352.0,33.3298,33.3458,33.3218,33.3298,255352.0
2018-05-15 12:50:00,41.77,41.8,41.76,41.78,191758.0,33.3298,33.3537,33.3218,33.3378,191758.0
2018-05-15 13:00:00,41.77,41.79,41.72,41.73,95663.0,33.3298,33.3458,33.2899,33.2979,95663.0
2018-05-15 13:10:00,41.73,41.75,41.71,41.73,101216.0,33.2979,33.3138,33.2819,33.2979,101216.0
2018-05-15 13:20:00,41.73,41.75,41.68,41.69,131064.0,33.2979,33.3138,33.258,33.266,131064.0
2018-05-15 13:30:00,41.69,41.69,41.6,41.68,333679.0,33.266,33.266,33.1942,33.258,333679.0
2018-05-15 13:40:00,41.68,41.73,41.67,41.71,298703.0,33.258,33.2979,33.25,33.2819,298703.0
2018-05-15 13:50:00,41.71,41.71,41.63,41.64,101241.0,33.2819,33.2819,33.2181,33.2261,101241.0
2018-05-15 14:00:00,41.64,41.68,41.63,41.67,111822.0,33.2261,33.258,33.2181,33.25,111822.0
2018-05-15 14:10:00,41.67,41.7,41.66,41.68,164213.0,33.25,33.274,33.242,33.258,164213.0
2018-05-15 14:20:00,41.68,41.74,41.65,41.69,248066.0,33.258,33.3059,33.2341,33.266,248066.0
2018-05-15 14:30:00,41.7,41.77,41.68,41.74,211546.0,33.274,33.3298,33.258,33.3059,211546.0
2018-05-15 14:40:00,41.74,41.76,41.65,41.66,164209.0,33.3059,33.3218,33.2341,33.242,164209.0
2018-05-15 14:50:00,41.67,41.7,41.65,41.66,139176.0,33.25,33.274,33.2341,33.242,139176.0
2018-05-15 15:00:00,41.67,41.69,41.62,41.62,205253.0,33.25,33.266,33.2101,33.2101,205253.0
2018-05-15 15:10:00,41.62,41.64,41.6,41.61,197989.0,33.2101,33.2261,33.1942,33.2021,197989.0
2018-05-15 15:20:00,41.62,41.64,41.59,41.59,213039.0,33.2101,33.2261,33.1862,33.1862,213039.0
2018-05-15 15:30:00,41.59,41.62,41.57,41.58,333459.0,33.1862,33.2101,33.1702,33.1782,333459.0
2018-05-15 15:40:00,41.58,41.59,41.53,41.55,414886.0,33.1782,33.1862,33.1383,33.1543,414886.0
2018-05-15 15:50:00,41.55,41.73,41.54,41.71,1440054.0,33.1543,33.2979,33.1463,33.2819,1440054.0
2018-05-16 09:30:00,41.74,41.83,41.61,41.76,431464.0,33.3059,33.3777,33.2021,33.3218,431464.0
2018-05-16 09:40:00,41.76,41.91,41.75,41.89,199669.0,33.3218,33.4415,33.3138,33.4256,199669.0
2018-05-16 09:50:00,41.88,41.94,41.84,41.85,206020.0,33.4176,33.4655,33.3857,33.3936,206020.0
2018-05-16 10:00:00,41.85,41.87,41.72,41.75,154957.0,33.3936,33.4096,33.2899,33.3138,154957.0
2018-05-16 10:10:00,41.75,41.75,41.69,41.71,193977.0,33.3138,33.3138,33.266,33.2819,193977.0
2018-05-16 10:20:00,41.7,41.73,41.69,41.71,145653.0,33.274,33.2979,33.266,33.2819,145653.0
2018-05-16 10:30:00,41.7,41.71,41.63,41.66,160311.0,33.274,33.2819,33.2181,33.242,160311.0
2018-05-16 10:40:00,41.67,41.69,41.63,41.68,134946.0,33.25,33.266,33.2181,33.258,134946.0
2018-05-16 10:50:00,41.69,41.7,41.62,41.65,150843.0,33.266,33.274,33.2101,33.2341,150843.0
2018-05-16 11:00:00,41.65,41.7,41.63,41.7,160593.0,33.2341,33.274,33.2181,33.274,160593.0
2018-05-16 11:10:00,41.69,41.78,41.68,41.76,186776.0,33.266,33.3378,33.258,33.3218,186776.0
2018-05-16 11:20:00,41.76,41.76,41.64,41.67,179459.0,33.3218,33.3218,33.2261,33.25,179459.0
2018-05-16 11:30:00,41.66,41.69,41.62,41.62,106957.0,33.242,33.266,33.2101,33.2101,106957.0
2018-05-16 11:40:00,41.62,41.67,41.61,41.65,260976.0,33.2101,33.25,33.2021,33.2341,260976.0
2018-05-16 11:50:00,41.65,41.68,41.64,41.65,135946.0,33.2341,33.258,33.2261,33.2341,135946.0
2018-05-16 12:00:00,41.66,41.75,41.65,41.72,171055.0,33.242,33.3138,33.2341,33.2899,171055.0
2018-05-16 12:10:00,41.72,41.74,41.7,41.71,96973.0,33.2899,33.3059,33.274,33.2819,96973.0
2018-05-16 12:20:00,41.72,41.75,41.7,41.73,83937.0,33.2899,33.3138,33.274,33.2979,83937.0
2018-05-16 12:30:00,41.74,41.8,41.73,41.76,74457.0,33.3059,33.3537,33.2979,33.3218,74457.0
2018-05-16 12:40:00,41.76,41.77,41.69,41.72,163813.0,33.3218,33.3298,33.266,33.2899,163813.0
2018-05-16 12:50:00,41.72,41.74,41.64,41.65,242590.0,33.2899,33.3059,33.2261,33.2341,242590.0
2018-05-16 13:00:00,41.65,41.7,41.64,41.67,137830.0,33.2341,33.274,33.2261,33.25,137830.0
2018-05-16 13:10:00,41.67,41.68,41.64,41.66,178823.0,33.25,33.258,33.2261,33.242,178823.0
2018-05-16 13:20:00,41.65,41.68,41.63,41.65,69700.0,33.2341,33.258,33.2181,33.2341,69700.0
2018-05-16 13:30:00,41.66,41.67,41.63,41.64,84393.0,33.242,33.25,33.2181,33.2261,84393.0
2018-05-16 13:40:00,41.65,41.67,41.62,41.64,107348.0,33.2341,33.25,33.2101,33.2261,107348.0
2018-05-16 13:50:00,41.63,41.65,41.62,41.64,110714.0,33.2181,33.2341,33.2101,33.2261,110714.0
2018-05-16 14:00:00,41.64,41.67,41.63,41.65,112477.0,33.2261,33.25,33.2181,33.2341,112477.0
2018-05-16 14:10:00,41.65,41.66,41.63,41.64,269614.0,33.2341,33.242,33.2181,33.2261,269614.0
2018-05-16 14:20:00,41.63,41.66,41.61,41.65,108428.0,33.2181,33.242,33.2021,33.2341,108428.0
2018-05-16 14:30:00,41.64,41.66,41.64,41.65,138965.0,33.2261,33.242,33.2261,33.2341,138965.0
2018-05-16 14:40:00,41.65,41.69,41.64,41.65,344413.0,33.2341,33.266,33.2261,33.2341,344413.0
2018-05-16 14:50:00,41.65,41.67,41.64,41.65,202810.0,33.2341,33.25,33.2261,33.2341,202810.0
2018-05-16 15:00:00,41.65,41.66,41.59,41.59,177510.0,33.2341,33.242,33.1862,33.1862,177510.0
2018-05-16 15:10:00,41.59,41.62,41.58,41.61,339850.0,33.1862,33.2101,33.1782,33.2021,339850.0
2018-05-16 15:20:00,41.61,41.63,41.6,41.62,109325.0,33.2021,33.2181,33.1942,33.2101,109325.0
2018-05-16 15:30:00,41.62,41.62,41.56,41.61,275553.0,33.2101,33.2101,33.1622,33.2021,275553.0
2018-05-16 15:40:00,41.6,41.61,41.55,41.56,318662.0,33.1942,33.2021,33.1543,33.1622,318662.0
2018-05-16 15:50:00,41.56,41.59,41.54,41.56,1081651.0,33.1622,33.1862,33.1463,33.1622,1081651.0
2018-05-17 09:30:00,42.01,42.06,41.87,41.91,982673.0,33.5213,33.5612,33.4096,33.4415,982673.0
2018-05-17 09:40:00,41.91,42.09,41.91,42.08,553705.0,33.4415,33.5851,33.4415,33.5772,553705.0
2018-05-17 09:50:00,42.08,42.2,42.07,42.19,400037.0,33.5772,33.6729,33.5692,33.6649,400037.0
2018-05-17 10:00:00,42.2,42.2,42.12,42.18,321865.0,33.6729,33.6729,33.6091,33.657,321865.0
2018-05-17 10:10:00,42.18,42.25,42.15,42.22,327632.0,33.657,33.7128,33.633,33.6889,327632.0
2018-05-17 10:20:00,42.21,42.32,42.2,42.23,386802.0,33.6809,33.7687,33.6729,33.6969,386802.0
2018-05-17 10:30:00,42.22,42.29,42.21,42.25,250008.0,33.6889,33.7447,33.6809,33.7128,250008.0
2018-05-17 10:40:00,42.24,42.25,42.16,42.19,418639.0,33.7048,33.7128,33.641,33.6649,418639.0
2018-05-17 10:50:00,42.19,42.25,42.18,42.23,220184.0,33.6649,33.7128,33.657,33.6969,220184.0
2018-05-17 11:00:00,42.23,42.24,42.14,42.18,274832.0,33.6969,33.7048,33.625,33.657,274832.0
2018-05-17 11:10:00,42.17,42.19,42.16,42.17,186985.0,33.649,33.6649,33.641,33.649,186985.0
2018-05-17 11:20:00,42.17,42.17,42.11,42.15,357351.0,33.649,33.649,33.6011,33.633,357351.0
2018-05-17 11:30:00,42.16,42.16,42.1,42.11,176719.0,33.641,33.641,33.5931,33.6011,176719.0
2018-05-17 11:40:00,42.12,42.15,42.1,42.14,142001.0,33.6091,33.633,33.5931,33.625,142001.0
2018-05-17 11:50:00,42.14,42.15,42.1,42.11,137044.0,33.625,33.633,33.5931,33.6011,137044.0
2018-05-17 12:00:00,42.12,42.2,42.11,42.2,221796.0,33.6091,33.6729,33.6011,33.6729,221796.0
2018-05-17 12:10:00,42.2,42.22,42.18,42.2,402717.0,33.6729,33.6889,33.657,33.6729,402717.0
2018-05-17 12:20:00,42.2,42.21,42.15,42.16,253065.0,33.6729,33.6809,33.633,33.641,253065.0
2018-05-17 12:30:00,42.16,42.26,42.15,42.24,350488.0,33.641,33.7208,33.633,33.7048,350488.0
2018-05-17 12:40:00,42.24,42.27,42.2,42.27,318877.0,33.7048,33.7288,33.6729,33.7288,318877.0
2018-05-17 12:50:00,42.27,42.29,42.23,42.27,153920.0,33.7288,33.7447,33.6969,33.7288,153920.0
2018-05-17 13:00:00,42.27,42.28,42.22,42.24,202957.0,33.7288,33.7368,33.6889,33.7048,202957.0
2018-05-17 13:10:00,42.24,42.29,42.24,42.24,248212.0,33.7048,33.7447,33.7048,33.7048,248212.0
2018-05-17 13:20:00,42.24,42.31,42.24,42.28,180813.0,33.7048,33.7607,33.7048,33.7368,180813.0
2018-05-17 13:30:00,42.28,42.3,42.26,42.29,106020.0,33.7368,33.7527,33.7208,33.7447,106020.0
2018-05-17 13:40:00,42.29,42.3,42.24,42.25,134653.0,33.7447,33.7527,33.7048,33.7128,134653.0
2018-05-17 13:50:00,42.25,42.26,42.21,42.25,322594.0,33.7128,33.7208,33.6809,33.7128,322594.0
2018-05-17 14:00:00,42.24,42.24,42.18,42.2,237570.0,33.7048,33.7048,33.657,33.6729,237570.0
2018-05-17 14:10:00,42.21,42.24,42.2,42.23,93666.0,33.6809,33.7048,33.6729,33.6969,93666.0
2018-05-17 14:20:00,42.24,42.25,42.19,42.2,124636.0,33.7048,33.7128,33.6649,33.6729,124636.0
2018-05-17 14:30:00,42.2,42.21,42.16,42.16,166992.0,33.6729,33.6809,33.641,33.641,166992.0
2018-05-17 14:40:00,42.16,42.19,42.14,42.17,169794.0,33.641,33.6649,33.625,33.649,169794.0
2018-05-17 14:50:00,42.16,42.2,42.16,42.16,176305.0,33.641,33.6729,33.641,33.641,176305.0
2018-05-17 15:00:00,42.17,42.19,42.15,42.19,168040.0,33.649,33.6649,33.633,33.6649,168040.0
2018-05-17 15:10:00,42.19,42.19,42.13,42.16,259776.0,33.6649,33.6649,33.6171,33.641,259776.0
2018-05-17 15:20:00,42.16,42.19,42.16,42.16,222375.0,33.641,33.6649,33.641,33.641,222375.0
2018-05-17 15:30:00,42.16,42.19,42.13,42.16,430133.0,33.641,33.6649,33.6171,33.641,430133.0
2018-05-17 15:40:00,42.15,42.25,42.13,42.25,417905.0,33.633,33.7128,33.6171,33.7128,417905.0
2018-05-17 15:50:00,42.25,42.35,42.24,42.3,1464916.0,33.7128,33.7926,33.7048,33.7527,1464916.0
2018-05-18 09:30:00,42.3,42.38,42.17,42.35,1055037.0,33.7527,33.8165,33.649,33.7926,1055037.0
2018-05-18 09:40:00,42.36,42.37,42.15,42.16,349165.0,33.8006,33.8086,33.633,33.641,349165.0
2018-05-18 09:50:00,42.16,42.2,42.09,42.2,232398.0,33.641,33.6729,33.5851,33.6729,232398.0
2018-05-18 10:00:00,42.19,42.2,42.12,42.16,231314.0,33.6649,33.6729,33.6091,33.641,231314.0
2018-05-18 10:10:00,42.15,42.19,42.08,42.09,290143.0,33.633,33.6649,33.5772,33.5851,290143.0
2018-05-18 10:20:00,42.09,42.21,42.09,42.19,418217.0,33.5851,33.6809,33.5851,33.6649,418217.0
2018-05-18 10:30:00,42.19,42.2,42.14,42.15,321455.0,33.6649,33.6729,33.625,33.633,321455.0
2018-05-18 10:40:00,42.15,42.16,42.12,42.15,190623.0,33.633,33.641,33.6091,33.633,190623.0
2018-05-18 10:50:00,42.15,42.23,42.13,42.23,424653.0,33.633,33.6969,33.6171,33.6969,424653.0
2018-05-18 11:00:00,42.23,42.29,42.22,42.25,175437.0,33.6969,33.7447,33.6889,33.7128,175437.0
2018-05-18 11:10:00,42.25,42.26,42.16,42.19,141134.0,33.7128,33.7208,33.641,33.6649,141134.0
2018-05-18 11:20:00,42.19,42.19,42.15,42.17,137348.0,33.6649,33.6649,33.633,33.649,137348.0
2018-05-18 11:30:00,42.17,42.17,42.12,42.15,129980.0,33.649,33.649,33.6091,33.633,129980.0
2018-05-18 11:40:00,42.14,42.22,42.13,42.2,147788.0,33.625,33.6889,33.6171,33.6729,147788.0
2018-05-18 11:50:00,42.2,42.25,42.18,42.21,150537.0,33.6729,33.7128,33.657,33.6809,150537.0
2018-05-18 12:00:00,42.21,42.24,42.18,42.21,138037.0,33.6809,33.7048,33.657,33.6809,138037.0
2018-05-18 12:10:00,42.21,42.25,42.2,42.23,117681.0,33.6809,33.7128,33.6729,33.6969,117681.0
2018-05-18 12:20:00,42.23,42.24,42.15,42.18,123155.0,33.6969,33.7048,33.633,33.657,123155.0
2018-05-18 12:30:00,42.19,42.2,42.16,42.18,97502.0,33.6649,33.6729,33.641,33.657,97502.0
2018-05-18 12:40:00,42.18,42.19,42.17,42.19,71160.0,33.657,33.6649,33.649,33.6649,71160.0
2018-05-18 12:50:00,42.19,42.21,42.17,42.19,114927.0,33.6649,33.6809,33.649,33.6649,114927.0
2018-05-18 13:00:00,42.19,42.19,42.16,42.16,104546.0,33.6649,33.6649,33.641,33.641,104546.0
2018-05-18 13:10:00,42.16,42.22,42.16,42.21,95955.0,33.641,33.6889,33.641,33.6809,95955.0
2018-05-18 13:20:00,42.21,42.22,42.19,42.19,90796.0,33.6809,33.6889,33.6649,33.6649,90796.0
2018-05-18 13:30:00,42.2,42.25,42.18,42.25,111174.0,33.6729,33.7128,33.657,33.7128,111174.0
2018-05-18 13:40:00,42.24,42.29,42.23,42.28,113617.0,33.7048,33.7447,33.6969,33.7368,113617.0
2018-05-18 13:50:00,42.27,42.28,42.24,42.26,86177.0,33.7288,33.7368,33.7048,33.7208,86177.0
2018-05-18 14:00:00,42.26,42.26,42.23,42.24,88690.0,33.7208,33.7208,33.6969,33.7048,88690.0
2018-05-18 14:10:00,42.24,42.3,42.23,42.27,113810.0,33.7048,33.7527,33.6969,33.7288,113810.0
2018-05-18 14:20:00,42.27,42.28,42.26,42.27,113212.0,33.7288,33.7368,33.7208,33.7288,113212.0
2018-05-18 14:30:00,42.27,42.29,42.25,42.27,142711.0,33.7288,33.7447,33.7128,33.7288,142711.0
2018-05-18 14:40:00,42.27,42.28,42.25,42.26,116585.0,33.7288,33.7368,33.7128,33.7208,116585.0
2018-05-18 14:50:00,42.26,42.32,42.25,42.27,139519.0,33.7208,33.7687,33.7128,33.7288,139519.0
2018-05-18 15:00:00,42.28,42.29,42.2,42.22,176921.0,33.7368,33.7447,33.6729,33.6889,176921.0
2018-05-18 15:10:00,42.22,42.22,42.17,42.19,259031.0,33.6889,33.6889,33.649,33.6649,259031.0
2018-05-18 15:20:00,42.19,42.23,42.18,42.22,185417.0,33.6649,33.6969,33.657,33.6889,185417.0
2018-05-18 15:30:00,42.22,42.26,42.19,42.22,266743.0,33.6889,33.7208,33.6649,33.6889,266743.0
2018-05-18 15:40:00,42.22,42.22,42.17,42.2,299786.0,33.6889,33.6889,33.649,33.6729,299786.0
2018-05-18 15:50:00,42.19,42.21,42.17,42.18,848563.0,33.6649,33.6809,33.649,33.657,848563.0
2018-05-21 09:30:00,42.31,42.4,42.28,42.36,545447.0,33.7607,33.8325,33.7368,33.8006,545447.0
2018-05-21 09:40:00,42.37,42.38,42.27,42.36,201080.0,33.8086,33.8165,33.7288,33.8006,201080.0
2018-05-21 09:50:00,42.36,42.4,42.31,42.35,291194.0,33.8006,33.8325,33.7607,33.7926,291194.0
2018-05-21 10:00:00,42.36,42.48,42.33,42.47,217860.0,33.8006,33.8963,33.7767,33.8884,217860.0
2018-05-21 10:10:00,42.47,42.51,42.44,42.46,186904.0,33.8884,33.9203,33.8644,33.8804,186904.0
2018-05-21 10:20:00,42.46,42.5,42.44,42.48,193562.0,33.8804,33.9123,33.8644,33.8963,193562.0
2018-05-21 10:30:00,42.48,42.5,42.42,42.44,119008.0,33.8963,33.9123,33.8485,33.8644,119008.0
2018-05-21 10:40:00,42.44,42.47,42.41,42.42,178492.0,33.8644,33.8884,33.8405,33.8485,178492.0
2018-05-21 10:50:00,42.42,42.43,42.37,42.37,212856.0,33.8485,33.8564,33.8086,33.8086,212856.0
2018-05-21 11:00:00,42.37,42.44,42.37,42.43,187958.0,33.8086,33.8644,33.8086,33.8564,187958.0
2018-05-21 11:10:00,42.42,42.52,42.42,42.48,193358.0,33.8485,33.9283,33.8485,33.8963,193358.0
2018-05-21 11:20:00,42.48,42.5,42.39,42.4,201308.0,33.8963,33.9123,33.8245,33.8325,201308.0
2018-05-21 11:30:00,42.39,42.42,42.36,42.36,124803.0,33.8245,33.8485,33.8006,33.8006,124803.0
2018-05-21 11:40:00,42.36,42.37,42.3,42.3,108149.0,33.8006,33.8086,33.7527,33.7527,108149.0
2018-05-21 11:50:00,42.3,42.34,42.29,42.34,111384.0,33.7527,33.7846,33.7447,33.7846,111384.0
2018-05-21 12:00:00,42.34,42.39,42.33,42.37,83999.0,33.7846,33.8245,33.7767,33.8086,83999.0
2018-05-21 12:10:00,42.38,42.45,42.37,42.43,137401.0,33.8165,33.8724,33.8086,33.8564,137401.0
2018-05-21 12:20:00,42.43,42.45,42.4,42.44,78293.0,33.8564,33.8724,33.8325,33.8644,78293.0
2018-05-21 12:30:00,42.45,42.52,42.44,42.49,166216.0,33.8724,33.9283,33.8644,33.9043,166216.0
2018-05-21 12:40:00,42.5,42.5,42.44,42.47,156238.0,33.9123,33.9123,33.8644,33.8884,156238.0
2018-05-21 12:50:00,42.46,42.49,42.42,42.46,156774.0,33.8804,33.9043,33.8485,33.8804,156774.0
2018-05-21 13:00:00,42.46,42.47,42.42,42.43,128674.0,33.8804,33.8884,33.8485,33.8564,128674.0
2018-05-21 13:10:00,42.43,42.48,42.42,42.48,120870.0,33.8564,33.8963,33.8485,33.8963,120870.0
2018-05-21 13:20:00,42.47,42.49,42.46,42.48,81817.0,33.8884,33.9043,33.8804,33.8963,81817.0
2018-05-21 13:30:00,42.48,42.49,42.45,42.47,144329.0,33.8963,33.9043,33.8724,33.8884,144329.0
2018-05-21 13:40:00,42.47,42.47,42.44,42.45,92792.0,33.8884,33.8884,33.8644,33.8724,92792.0
2018-05-21 13:50:00,42.44,42.46,42.43,42.43,89976.0,33.8644,33.8804,33.8564,33.8564,89976.0
2018-05-21 14:00:00,42.44,42.44,42.39,42.41,132550.0,33.8644,33.8644,33.8245,33.8405,132550.0
2018-05-21 14:10:00,42.41,42.43,42.37,42.38,174113.0,33.8405,33.8564,33.8086,33.8165,174113.0
2018-05-21 14:20:00,42.39,42.42,42.38,42.41,75270.0,33.8245,33.8485,33.8165,33.8405,75270.0
2018-05-21 14:30:00,42.4,42.43,42.38,42.42,171865.0,33.8325,33.8564,33.8165,33.8485,171865.0
2018-05-21 14:40:00,42.42,42.43,42.4,42.41,58285.0,33.8485,33.8564,33.8325,33.8405,58285.0
2018-05-21 14:50:00,42.41,42.42,42.4,42.41,94421.0,33.8405,33.8485,33.8325,33.8405,94421.0
2018-05-21 15:00:00,42.41,42.45,42.41,42.42,186373.0,33.8405,33.8724,33.8405,33.8485,186373.0
2018-05-21 15:10:00,42.42,42.44,42.42,42.43,136133.0,33.8485,33.8644,33.8485,33.8564,136133.0
2018-05-21 15:20:00,42.43,42.46,42.38,42.39,234369.0,33.8564,33.8804,33.8165,33.8245,234369.0
2018-05-21 15:30:00,42.39,42.42,42.37,42.41,139256.0,33.8245,33.8485,33.8086,33.8405,139256.0
2018-05-21 15:40:00,42.41,42.41,42.37,42.4,250507.0,33.8405,33.8405,33.8086,33.8325,250507.0
2018-05-21 15:50:00,42.4,42.45,42.39,42.42,569378.0,33.8325,33.8724,33.8245,33.8485,569378.0
2018-05-22 09:30:00,42.5,42.59,42.39,42.49,357664.0,33.9123,33.9841,33.8245,33.9043,357664.0
2018-05-22 09:40:00,42.49,42.5,42.39,42.44,177437.0,33.9043,33.9123,33.8245,33.8644,177437.0
2018-05-22 09:50:00,42.44,42.49,42.43,42.47,112888.0,33.8644,33.9043,33.8564,33.8884,112888.0
2018-05-22 10:00:00,42.47,42.6,42.46,42.6,191716.0,33.8884,33.9921,33.8804,33.9921,191716.0
2018-05-22 10:10:00,42.59,42.6,42.45,42.46,209192.0,33.9841,33.9921,33.8724,33.8804,209192.0
2018-05-22 10:20:00,42.46,42.56,42.44,42.54,249420.0,33.8804,33.9602,33.8644,33.9442,249420.0
2018-05-22 10:30:00,42.55,42.59,42.48,42.49,243011.0,33.9522,33.9841,33.8963,33.9043,243011.0
2018-05-22 10:40:00,42.49,42.49,42.38,42.43,160565.0,33.9043,33.9043,33.8165,33.8564,160565.0
2018-05-22 10:50:00,42.44,42.46,42.42,42.44,186419.0,33.8644,33.8804,33.8485,33.8644,186419.0
2018-05-22 11:00:00,42.45,42.52,42.43,42.51,220655.0,33.8724,33.9283,33.8564,33.9203,220655.0
2018-05-22 11:10:00,42.51,42.52,42.44,42.44,109702.0,33.9203,33.9283,33.8644,33.8644,109702.0
2018-05-22 11:20:00,42.45,42.46,42.42,42.42,114245.0,33.8724,33.8804,33.8485,33.8485,114245.0
2018-05-22 11:30:00,42.42,42.43,42.39,42.41,123116.0,33.8485,33.8564,33.8245,33.8405,123116.0
2018-05-22 11:40:00,42.4,42.41,42.38,42.39,86842.0,33.8325,33.8405,33.8165,33.8245,86842.0
2018-05-22 11:50:00,42.38,42.4,42.36,42.36,84458.0,33.8165,33.8325,33.8006,33.8006,84458.0
2018-05-22 12:00:00,42.36,42.41,42.36,42.39,108741.0,33.8006,33.8405,33.8006,33.8245,108741.0
2018-05-22 12:10:00,42.39,42.39,42.32,42.33,139573.0,33.8245,33.8245,33.7687,33.7767,139573.0
2018-05-22 12:20:00,42.32,42.34,42.3,42.32,154884.0,33.7687,33.7846,33.7527,33.7687,154884.0
2018-05-22 12:30:00,42.32,42.36,42.31,42.36,131297.0,33.7687,33.8006,33.7607,33.8006,131297.0
2018-05-22 12:40:00,42.36,42.36,42.32,42.32,90279.0,33.8006,33.8006,33.7687,33.7687,90279.0
2018-05-22 12:50:00,42.33,42.35,42.32,42.33,114021.0,33.7767,33.7926,33.7687,33.7767,114021.0
2018-05-22 13:00:00,42.32,42.33,42.29,42.3,120748.0,33.7687,33.7767,33.7447,33.7527,120748.0
2018-05-22 13:10:00,42.3,42.31,42.28,42.3,103123.0,33.7527,33.7607,33.7368,33.7527,103123.0
2018-05-22 13:20:00,42.3,42.34,42.28,42.32,142115.0,33.7527,33.7846,33.7368,33.7687,142115.0
2018-05-22 13:30:00,42.32,42.34,42.3,42.33,212954.0,33.7687,33.7846,33.7527,33.7767,212954.0
2018-05-22 13:40:00,42.33,42.33,42.29,42.3,112264.0,33.7767,33.7767,33.7447,33.7527,112264.0
2018-05-22 13:50:00,42.29,42.3,42.27,42.27,91260.0,33.7447,33.7527,33.7288,33.7288,91260.0
2018-05-22 14:00:00,42.27,42.3,42.26,42.27,150248.0,33.7288,33.7527,33.7208,33.7288,150248.0
2018-05-22 14:10:00,42.27,42.28,42.24,42.25,126693.0,33.7288,33.7368,33.7048,33.7128,126693.0
2018-05-22 14:20:00,42.25,42.27,42.23,42.27,165483.0,33.7128,33.7288,33.6969,33.7288,165483.0
2018-05-22 14:30:00,42.26,42.28,42.26,42.27,91117.0,33.7208,33.7368,33.7208,33.7288,91117.0
2018-05-22 14:40:00,42.27,42.3,42.26,42.3,103231.0,33.7288,33.7527,33.7208,33.7527,103231.0
2018-05-22 14:50:00,42.29,42.32,42.28,42.31,148539.0,33.7447,33.7687,33.7368,33.7607,148539.0
2018-05-22 15:00:00,42.31,42.33,42.3,42.33,128902.0,33.7607,33.7767,33.7527,33.7767,128902.0
2018-05-22 15:10:00,42.33,42.36,42.31,42.32,147487.0,33.7767,33.8006,33.7607,33.7687,147487.0
2018-05-22 15:20:00,42.31,42.32,42.28,42.29,127572.0,33.7607,33.7687,33.7368,33.7447,127572.0
2018-05-22 15:30:00,42.28,42.3,42.22,42.23,251299.0,33.7368,33.7527,33.6889,33.6969,251299.0
2018-05-22 15:40:00,42.24,42.27,42.22,42.27,361267.0,33.7048,33.7288,33.6889,33.7288,361267.0
2018-05-22 15:50:00,42.26,42.31,42.2,42.28,709276.0,33.7208,33.7607,33.6729,33.7368,709276.0
2018-05-23 09:30:00,42.25,42.29,41.93,41.97,596221.0,33.7128,33.7447,33.4575,33.4894,596221.0
2018-05-23 09:40:00,41.97,42.12,41.94,42.11,263256.0,33.4894,33.6091,33.4655,33.6011,263256.0
2018-05-23 09:50:00,42.11,42.2,42.08,42.2,179269.0,33.6011,33.6729,33.5772,33.6729,179269.0
2018-05-23 10:00:00,42.2,42.21,42.12,42.12,159753.0,33.6729,33.6809,33.6091,33.6091,159753.0
2018-05-23 10:10:00,42.12,42.16,42.1,42.14,128924.0,33.6091,33.641,33.5931,33.625,128924.0
2018-05-23 10:20:00,42.15,42.2,42.14,42.2,103971.0,33.633,33.6729,33.625,33.6729,103971.0
2018-05-23 10:30:00,42.19,42.24,42.16,42.19,187152.0,33.6649,33.7048,33.641,33.6649,187152.0
2018-05-23 10:40:00,42.2,42.2,42.16,42.2,110501.0,33.6729,33.6729,33.641,33.6729,110501.0
2018-05-23 10:50:00,42.2,42.22,42.16,42.18,122385.0,33.6729,33.6889,33.641,33.657,122385.0
2018-05-23 11:00:00,42.18,42.23,42.17,42.22,157690.0,33.657,33.6969,33.649,33.6889,157690.0
2018-05-23 11:10:00,42.21,42.27,42.21,42.25,134335.0,33.6809,33.7288,33.6809,33.7128,134335.0
2018-05-23 11:20:00,42.24,42.31,42.24,42.27,163331.0,33.7048,33.7607,33.7048,33.7288,163331.0
2018-05-23 11:30:00,42.28,42.29,42.23,42.24,98933.0,33.7368,33.7447,33.6969,33.7048,98933.0
2018-05-23 11:40:00,42.24,42.25,42.21,42.23,120196.0,33.7048,33.7128,33.6809,33.6969,120196.0
2018-05-23 11:50:00,42.23,42.25,42.19,42.2,110173.0,33.6969,33.7128,33.6649,33.6729,110173.0
2018-05-23 12:00:00,42.2,42.25,42.19,42.23,104981.0,33.6729,33.7128,33.6649,33.6969,104981.0
2018-05-23 12:10:00,42.23,42.23,42.19,42.2,107916.0,33.6969,33.6969,33.6649,33.6729,107916.0
2018-05-23 12:20:00,42.19,42.22,42.14,42.15,98556.0,33.6649,33.6889,33.625,33.633,98556.0
2018-05-23 12:30:00,42.14,42.18,42.14,42.17,84579.0,33.625,33.657,33.625,33.649,84579.0
2018-05-23 12:40:00,42.16,42.22,42.16,42.19,107967.0,33.641,33.6889,33.641,33.6649,107967.0
2018-05-23 12:50:00,42.2,42.23,42.19,42.21,101650.0,33.6729,33.6969,33.6649,33.6809,101650.0
2018-05-23 13:00:00,42.22,42.22,42.17,42.19,63662.0,33.6889,33.6889,33.649,33.6649,63662.0
2018-05-23 13:10:00,42.19,42.19,42.15,42.16,82614.0,33.6649,33.6649,33.633,33.641,82614.0
2018-05-23 13:20:00,42.16,42.18,42.14,42.17,120142.0,33.641,33.657,33.625,33.649,120142.0
2018-05-23 13:30:00,42.17,42.2,42.15,42.16,110014.0,33.649,33.6729,33.633,33.641,110014.0
2018-05-23 13:40:00,42.16,42.17,42.12,42.12,114096.0,33.641,33.649,33.6091,33.6091,114096.0
2018-05-23 13:50:00,42.12,42.15,42.11,42.13,123180.0,33.6091,33.633,33.6011,33.6171,123180.0
2018-05-23 14:00:00,42.14,42.28,42.13,42.27,333791.0,33.625,33.7368,33.6171,33.7288,333791.0
2018-05-23 14:10:00,42.26,42.4,42.26,42.38,178200.0,33.7208,33.8325,33.7208,33.8165,178200.0
2018-05-23 14:20:00,42.37,42.44,42.35,42.36,114675.0,33.8086,33.8644,33.7926,33.8006,114675.0
2018-05-23 14:30:00,42.37,42.38,42.32,42.32,93273.0,33.8086,33.8165,33.7687,33.7687,93273.0
2018-05-23 14:40:00,42.33,42.38,42.32,42.38,134505.0,33.7767,33.8165,33.7687,33.8165,134505.0
2018-05-23 14:50:00,42.38,42.4,42.36,42.38,90092.0,33.8165,33.8325,33.8006,33.8165,90092.0
2018-05-23 15:00:00,42.39,42.45,42.38,42.45,125185.0,33.8245,33.8724,33.8165,33.8724,125185.0
2018-05-23 15:10:00,42.45,42.45,42.38,42.41,126401.0,33.8724,33.8724,33.8165,33.8405,126401.0
2018-05-23 15:20:00,42.41,42.45,42.41,42.43,122304.0,33.8405,33.8724,33.8405,33.8564,122304.0
2018-05-23 15:30:00,42.43,42.44,42.4,42.41,141265.0,33.8564,33.8644,33.8325,33.8405,141265.0
2018-05-23 15:40:00,42.41,42.43,42.35,42.37,256821.0,33.8405,33.8564,33.7926,33.8086,256821.0
2018-05-23 15:50:00,42.38,42.42,42.36,42.39,840640.0,33.8165,33.8485,33.8006,33.8245,840640.0
2018-05-24 09:30:00,42.4,42.47,42.33,42.4,357438.0,33.8325,33.8884,33.7767,33.8325,357438.0
2018-05-24 09:40:00,42.4,42.41,42.26,42.32,258657.0,33.8325,33.8405,33.7208,33.7687,258657.0
2018-05-24 09:50:00,42.32,42.33,42.21,42.25,154119.0,33.7687,33.7767,33.6809,33.7128,154119.0
2018-05-24 10:00:00,42.25,42.32,42.2,42.28,239465.0,33.7128,33.7687,33.6729,33.7368,239465.0
2018-05-24 10:10:00,42.27,42.28,42.18,42.26,132698.0,33.7288,33.7368,33.657,33.7208,132698.0
2018-05-24 10:20:00,42.26,42.35,42.24,42.33,157801.0,33.7208,33.7926,33.7048,33.7767,157801.0
2018-05-24 10:30:00,42.32,42.32,42.26,42.3,122103.0,33.7687,33.7687,33.7208,33.7527,122103.0
2018-05-24 10:40:00,42.3,42.31,42.22,42.27,98077.0,33.7527,33.7607,33.6889,33.7288,98077.0
2018-05-24 10:50:00,42.26,42.28,42.2,42.23,94149.0,33.7208,33.7368,33.6729,33.6969,94149.0
2018-05-24 11:00:00,42.22,42.3,42.21,42.27,109442.0,33.6889,33.7527,33.6809,33.7288,109442.0
2018-05-24 11:10:00,42.27,42.35,42.23,42.34,110590.0,33.7288,33.7926,33.6969,33.7846,110590.0
2018-05-24 11:20:00,42.34,42.34,42.27,42.27,127224.0,33.7846,33.7846,33.7288,33.7288,127224.0
2018-05-24 11:30:00,42.27,42.28,42.24,42.26,205326.0,33.7288,33.7368,33.7048,33.7208,205326.0
2018-05-24 11:40:00,42.26,42.26,42.23,42.23,104969.0,33.7208,33.7208,33.6969,33.6969,104969.0
2018-05-24 11:50:00,42.23,42.25,42.2,42.25,113515.0,33.6969,33.7128,33.6729,33.7128,113515.0
2018-05-24 12:00:00,42.25,42.27,42.22,42.22,83161.0,33.7128,33.7288,33.6889,33.6889,83161.0
2018-05-24 12:10:00,42.23,42.26,42.22,42.25,78553.0,33.6969,33.7208,33.6889,33.7128,78553.0
2018-05-24 12:20:00,42.25,42.3,42.24,42.3,84421.0,33.7128,33.7527,33.7048,33.7527,84421.0
2018-05-24 12:30:00,42.3,42.32,42.28,42.31,80556.0,33.7527,33.7687,33.7368,33.7607,80556.0
2018-05-24 12:40:00,42.32,42.32,42.27,42.29,83865.0,33.7687,33.7687,33.7288,33.7447,83865.0
2018-05-24 12:50:00,42.3,42.3,42.24,42.29,97805.0,33.7527,33.7527,33.7048,33.7447,97805.0
2018-05-24 13:00:00,42.3,42.31,42.27,42.3,69736.0,33.7527,33.7607,33.7288,33.7527,69736.0
2018-05-24 13:10:00,42.29,42.37,42.29,42.37,150025.0,33.7447,33.8086,33.7447,33.8086,150025.0
2018-05-24 13:20:00,42.37,42.39,42.35,42.38,99864.0,33.8086,33.8245,33.7926,33.8165,99864.0
2018-05-24 13:30:00,42.38,42.38,42.34,42.35,87636.0,33.8165,33.8165,33.7846,33.7926,87636.0
2018-05-24 13:40:00,42.35,42.38,42.33,42.36,80339.0,33.7926,33.8165,33.7767,33.8006,80339.0
2018-05-24 13:50:00,42.36,42.36,42.33,42.35,72464.0,33.8006,33.8006,33.7767,33.7926,72464.0
2018-05-24 14:00:00,42.34,42.35,42.3,42.3,99014.0,33.7846,33.7926,33.7527,33.7527,99014.0
2018-05-24 14:10:00,42.3,42.32,42.28,42.3,80046.0,33.7527,33.7687,33.7368,33.7527,80046.0
2018-05-24 14:20:00,42.3,42.32,42.27,42.3,120569.0,33.7527,33.7687,33.7288,33.7527,120569.0
2018-05-24 14:30:00,42.3,42.3,42.25,42.28,128407.0,33.7527,33.7527,33.7128,33.7368,128407.0
2018-05-24 14:40:00,42.28,42.29,42.25,42.27,93183.0,33.7368,33.7447,33.7128,33.7288,93183.0
2018-05-24 14:50:00,42.27,42.3,42.26,42.27,132760.0,33.7288,33.7527,33.7208,33.7288,132760.0
2018-05-24 15:00:00,42.27,42.29,42.24,42.29,117315.0,33.7288,33.7447,33.7048,33.7447,117315.0
2018-05-24 15:10:00,42.29,42.3,42.26,42.3,67896.0,33.7447,33.7527,33.7208,33.7527,67896.0
2018-05-24 15:20:00,42.3,42.33,42.29,42.31,144094.0,33.7527,33.7767,33.7447,33.7607,144094.0
2018-05-24 15:30:00,42.31,42.33,42.28,42.3,198938.0,33.7607,33.7767,33.7368,33.7527,198938.0
2018-05-24 15:40:00,42.3,42.33,42.27,42.32,249391.0,33.7527,33.7767,33.7288,33.7687,249391.0
2018-05-24 15:50:00,42.32,42.36,42.29,42.32,688805.0,33.7687,33.8006,33.7447,33.7687,688805.0
2018-05-25 09:30:00,42.34,42.49,42.26,42.41,317955.0,33.7846,33.9043,33.7208,33.8405,317955.0
2018-05-25 09:40:00,42.41,42.41,42.22,42.22,220132.0,33.8405,33.8405,33.6889,33.6889,220132.0
2018-05-25 09:50:00,42.21,42.32,42.2,42.32,151823.0,33.6809,33.7687,33.6729,33.7687,151823.0
2018-05-25 10:00:00,42.31,42.34,42.27,42.33,399778.0,33.7607,33.7846,33.7288,33.7767,399778.0
2018-05-25 10:10:00,42.32,42.53,42.31,42.52,406519.0,33.7687,33.9362,33.7607,33.9283,406519.0
2018-05-25 10:20:00,42.52,42.55,42.47,42.49,103907.0,33.9283,33.9522,33.8884,33.9043,103907.0
2018-05-25 10:30:00,42.5,42.54,42.47,42.5,400378.0,33.9123,33.9442,33.8884,33.9123,400378.0
2018-05-25 10:40:00,42.49,42.58,42.45,42.58,181462.0,33.9043,33.9761,33.8724,33.9761,181462.0
2018-05-25 10:50:00,42.58,42.58,42.48,42.52,130779.0,33.9761,33.9761,33.8963,33.9283,130779.0
2018-05-25 11:00:00,42.51,42.52,42.45,42.46,86165.0,33.9203,33.9283,33.8724,33.8804,86165.0
2018-05-25 11:10:00,42.45,42.49,42.43,42.46,172139.0,33.8724,33.9043,33.8564,33.8804,172139.0
2018-05-25 11:20:00,42.45,42.5,42.42,42.48,260998.0,33.8724,33.9123,33.8485,33.8963,260998.0
2018-05-25 11:30:00,42.48,42.48,42.41,42.43,124214.0,33.8963,33.8963,33.8405,33.8564,124214.0
2018-05-25 11:40:00,42.43,42.44,42.35,42.37,120056.0,33.8564,33.8644,33.7926,33.8086,120056.0
2018-05-25 11:50:00,42.36,42.38,42.35,42.35,114396.0,33.8006,33.8165,33.7926,33.7926,114396.0
2018-05-25 12:00:00,42.35,42.38,42.3,42.33,126370.0,33.7926,33.8165,33.7527,33.7767,126370.0
2018-05-25 12:10:00,42.33,42.35,42.28,42.28,193650.0,33.7767,33.7926,33.7368,33.7368,193650.0
2018-05-25 12:20:00,42.29,42.31,42.23,42.3,94626.0,33.7447,33.7607,33.6969,33.7527,94626.0
2018-05-25 12:30:00,42.29,42.32,42.28,42.29,69309.0,33.7447,33.7687,33.7368,33.7447,69309.0
2018-05-25 12:40:00,42.3,42.32,42.27,42.3,121181.0,33.7527,33.7687,33.7288,33.7527,121181.0
2018-05-25 12:50:00,42.3,42.32,42.28,42.29,84860.0,33.7527,33.7687,33.7368,33.7447,84860.0
2018-05-25 13:00:00,42.29,42.31,42.28,42.29,61435.0,33.7447,33.7607,33.7368,33.7447,61435.0
2018-05-25 13:10:00,42.29,42.33,42.28,42.29,91650.0,33.7447,33.7767,33.7368,33.7447,91650.0
2018-05-25 13:20:00,42.29,42.33,42.26,42.27,203527.0,33.7447,33.7767,33.7208,33.7288,203527.0
2018-05-25 13:30:00,42.26,42.26,42.23,42.25,61565.0,33.7208,33.7208,33.6969,33.7128,61565.0
2018-05-25 13:40:00,42.26,42.31,42.25,42.31,71396.0,33.7208,33.7607,33.7128,33.7607,71396.0
2018-05-25 13:50:00,42.3,42.31,42.27,42.3,113381.0,33.7527,33.7607,33.7288,33.7527,113381.0
2018-05-25 14:00:00,42.29,42.31,42.29,42.29,179708.0,33.7447,33.7607,33.7447,33.7447,179708.0
2018-05-25 14:10:00,42.29,42.33,42.29,42.3,69756.0,33.7447,33.7767,33.7447,33.7527,69756.0
2018-05-25 14:20:00,42.3,42.35,42.29,42.31,127856.0,33.7527,33.7926,33.7447,33.7607,127856.0
2018-05-25 14:30:00,42.32,42.36,42.31,42.34,104316.0,33.7687,33.8006,33.7607,33.7846,104316.0
2018-05-25 14:40:00,42.33,42.34,42.29,42.31,194815.0,33.7767,33.7846,33.7447,33.7607,194815.0
2018-05-25 14:50:00,42.32,42.33,42.29,42.3,154163.0,33.7687,33.7767,33.7447,33.7527,154163.0
2018-05-25 15:00:00,42.3,42.31,42.28,42.3,83231.0,33.7527,33.7607,33.7368,33.7527,83231.0
2018-05-25 15:10:00,42.3,42.37,42.29,42.35,190944.0,33.7527,33.8086,33.7447,33.7926,190944.0
2018-05-25 15:20:00,42.36,42.38,42.34,42.37,165477.0,33.8006,33.8165,33.7846,33.8086,165477.0
2018-05-25 15:30:00,42.37,42.38,42.34,42.34,194776.0,33.8086,33.8165,33.7846,33.7846,194776.0
2018-05-25 15:40:00,42.34,42.36,42.29,42.34,370620.0,33.7846,33.8006,33.7447,33.7846,370620.0
2018-05-25 15:50:00,42.35,42.41,42.34,42.4,744997.0,33.7926,33.8405,33.7846,33.8325,744997.0
2018-05-29 09:30:00,42.12,42.38,42.1,42.33,517798.0,33.6091,33.8165,33.5931,33.7767,517798.0
2018-05-29 09:40:00,42.33,42.39,42.28,42.36,364848.0,33.7767,33.8245,33.7368,33.8006,364848.0
2018-05-29 09:50:00,42.36,42.54,42.34,42.53,288891.0,33.8006,33.9442,33.7846,33.9362,288891.0
2018-05-29 10:00:00,42.54,42.62,42.51,42.61,375618.0,33.9442,34.0081,33.9203,34.0001,375618.0
2018-05-29 10:10:00,42.6,42.74,42.59,42.72,349532.0,33.9921,34.1038,33.9841,34.0878,349532.0
2018-05-29 10:20:00,42.72,42.74,42.68,42.7,333994.0,34.0878,34.1038,34.0559,34.0719,333994.0
2018-05-29 10:30:00,42.7,42.71,42.65,42.7,357955.0,34.0719,34.0799,34.032,34.0719,357955.0
2018-05-29 10:40:00,42.7,42.72,42.65,42.69,239549.0,34.0719,34.0878,34.032,34.0639,239549.0
2018-05-29 10:50:00,42.69,42.76,42.66,42.74,407728.0,34.0639,34.1198,34.04,34.1038,407728.0
2018-05-29 11:00:00,42.75,42.78,42.66,42.77,437984.0,34.1118,34.1357,34.04,34.1277,437984.0
2018-05-29 11:10:00,42.78,42.81,42.76,42.8,263712.0,34.1357,34.1597,34.1198,34.1517,263712.0
2018-05-29 11:20:00,42.79,42.85,42.77,42.79,283010.0,34.1437,34.1916,34.1277,34.1437,283010.0
2018-05-29 11:30:00,42.79,42.8,42.7,42.73,312497.0,34.1437,34.1517,34.0719,34.0958,312497.0
2018-05-29 11:40:00,42.73,42.74,42.68,42.71,358446.0,34.0958,34.1038,34.0559,34.0799,358446.0
2018-05-29 11:50:00,42.7,42.76,42.69,42.7,204829.0,34.0719,34.1198,34.0639,34.0719,204829.0
2018-05-29 12:00:00,42.7,42.71,42.6,42.62,227970.0,34.0719,34.0799,33.9921,34.0081,227970.0
2018-05-29 12:10:00,42.62,42.65,42.6,42.61,413054.0,34.0081,34.032,33.9921,34.0001,413054.0
2018-05-29 12:20:00,42.61,42.64,42.57,42.6,186774.0,34.0001,34.024,33.9682,33.9921,186774.0
2018-05-29 12:30:00,42.6,42.66,42.57,42.65,273913.0,33.9921,34.04,33.9682,34.032,273913.0
2018-05-29 12:40:00,42.65,42.68,42.62,42.65,187120.0,34.032,34.0559,34.0081,34.032,187120.0
2018-05-29 12:50:00,42.65,42.67,42.61,42.66,132174.0,34.032,34.048,34.0001,34.04,132174.0
2018-05-29 13:00:00,42.65,42.66,42.59,42.6,235578.0,34.032,34.04,33.9841,33.9921,235578.0
2018-05-29 13:10:00,42.61,42.67,42.59,42.66,210641.0,34.0001,34.048,33.9841,34.04,210641.0
2018-05-29 13:20:00,42.65,42.69,42.64,42.65,122403.0,34.032,34.0639,34.024,34.032,122403.0
2018-05-29 13:30:00,42.66,42.66,42.63,42.65,219910.0,34.04,34.04,34.016,34.032,219910.0
2018-05-29 13:40:00,42.65,42.72,42.64,42.71,154051.0,34.032,34.0878,34.024,34.0799,154051.0
2018-05-29 13:50:00,42.71,42.71,42.66,42.66,136942.0,34.0799,34.0799,34.04,34.04,136942.0
2018-05-29 14:00:00,42.65,42.66,42.52,42.54,220026.0,34.032,34.04,33.9283,33.9442,220026.0
2018-05-29 14:10:00,42.55,42.56,42.51,42.52,168569.0,33.9522,33.9602,33.9203,33.9283,168569.0
2018-05-29 14:20:00,42.52,42.63,42.48,42.62,204693.0,33.9283,34.016,33.8963,34.0081,204693.0
2018-05-29 14:30:00,42.62,42.65,42.58,42.58,138736.0,34.0081,34.032,33.9761,33.9761,138736.0
2018-05-29 14:40:00,42.58,42.61,42.51,42.55,342545.0,33.9761,34.0001,33.9203,33.9522,342545.0
2018-05-29 14:50:00,42.56,42.59,42.53,42.53,190508.0,33.9602,33.9841,33.9362,33.9362,190508.0
2018-05-29 15:00:00,42.53,42.58,42.49,42.51,162260.0,33.9362,33.9761,33.9043,33.9203,162260.0
2018-05-29 15:10:00,42.5,42.53,42.48,42.49,188596.0,33.9123,33.9362,33.8963,33.9043,188596.0
2018-05-29 15:20:00,42.49,42.55,42.47,42.53,212227.0,33.9043,33.9522,33.8884,33.9362,212227.0
2018-05-29 15:30:00,42.53,42.62,42.49,42.59,431204.0,33.9362,34.0081,33.9043,33.9841,431204.0
2018-05-29 15:40:00,42.59,42.67,42.56,42.62,418284.0,33.9841,34.048,33.9602,34.0081,418284.0
2018-05-29 15:50:00,42.62,42.69,42.61,42.68,774134.0,34.0081,34.0639,34.0001,34.0559,774134.0
2018-05-30 09:30:00,42.77,42.84,42.7,42.8,412879.0,34.1277,34.1836,34.0719,34.1517,412879.0
2018-05-30 09:40:00,42.8,42.87,42.79,42.82,179532.0,34.1517,34.2075,34.1437,34.1676,179532.0
2018-05-30 09:50:00,42.83,42.91,42.8,42.9,139353.0,34.1756,34.2395,34.1517,34.2315,139353.0
2018-05-30 10:00:00,42.9,42.9,42.8,42.87,499958.0,34.2315,34.2315,34.1517,34.2075,499958.0
2018-05-30 10:10:00,42.87,42.9,42.85,42.89,224059.0,34.2075,34.2315,34.1916,34.2235,224059.0
2018-05-30 10:20:00,42.89,42.9,42.8,42.81,171883.0,34.2235,34.2315,34.1517,34.1597,171883.0
2018-05-30 10:30:00,42.8,42.84,42.76,42.83,166336.0,34.1517,34.1836,34.1198,34.1756,166336.0
2018-05-30 10:40:00,42.83,42.9,42.81,42.88,183612.0,34.1756,34.2315,34.1597,34.2155,183612.0
2018-05-30 10:50:00,42.88,42.92,42.86,42.91,134443.0,34.2155,34.2474,34.1996,34.2395,134443.0
2018-05-30 11:00:00,42.92,42.94,42.91,42.92,137156.0,34.2474,34.2634,34.2395,34.2474,137156.0
2018-05-30 11:10:00,42.91,42.92,42.89,42.91,240962.0,34.2395,34.2474,34.2235,34.2395,240962.0
2018-05-30 11:20:00,42.91,42.96,42.89,42.9,223101.0,34.2395,34.2794,34.2235,34.2315,223101.0
2018-05-30 11:30:00,42.91,42.95,42.9,42.91,181619.0,34.2395,34.2714,34.2315,34.2395,181619.0
2018-05-30 11:40:00,42.91,42.94,42.89,42.94,169835.0,34.2395,34.2634,34.2235,34.2634,169835.0
2018-05-30 11:50:00,42.94,43.02,42.93,43.01,205154.0,34.2634,34.3272,34.2554,34.3192,205154.0
2018-05-30 12:00:00,43.01,43.03,42.98,43.03,177224.0,34.3192,34.3352,34.2953,34.3352,177224.0
2018-05-30 12:10:00,43.03,43.06,43.01,43.04,105018.0,34.3352,34.3591,34.3192,34.3432,105018.0
2018-05-30 12:20:00,43.05,43.09,43.04,43.06,97137.0,34.3512,34.3831,34.3432,34.3591,97137.0
2018-05-30 12:30:00,43.05,43.11,43.02,43.09,186688.0,34.3512,34.399,34.3272,34.3831,186688.0
2018-05-30 12:40:00,43.09,43.15,43.09,43.11,136600.0,34.3831,34.431,34.3831,34.399,136600.0
2018-05-30 12:50:00,43.11,43.13,43.11,43.13,80635.0,34.399,34.415,34.399,34.415,80635.0
2018-05-30 13:00:00,43.13,43.18,43.12,43.18,114686.0,34.415,34.4549,34.407,34.4549,114686.0
2018-05-30 13:10:00,43.18,43.23,43.17,43.23,122910.0,34.4549,34.4948,34.4469,34.4948,122910.0
2018-05-30 13:20:00,43.22,43.27,43.19,43.19,147324.0,34.4868,34.5267,34.4629,34.4629,147324.0
2018-05-30 13:30:00,43.19,43.22,43.17,43.22,113210.0,34.4629,34.4868,34.4469,34.4868,113210.0
2018-05-30 13:40:00,43.21,43.25,43.19,43.23,104665.0,34.4788,34.5108,34.4629,34.4948,104665.0
2018-05-30 13:50:00,43.23,43.24,43.19,43.2,106884.0,34.4948,34.5028,34.4629,34.4709,106884.0
2018-05-30 14:00:00,43.2,43.26,43.18,43.23,116616.0,34.4709,34.5187,34.4549,34.4948,116616.0
2018-05-30 14:10:00,43.24,43.27,43.22,43.25,124741.0,34.5028,34.5267,34.4868,34.5108,124741.0
2018-05-30 14:20:00,43.25,43.26,43.22,43.23,85025.0,34.5108,34.5187,34.4868,34.4948,85025.0
2018-05-30 14:30:00,43.22,43.28,43.22,43.23,130872.0,34.4868,34.5347,34.4868,34.4948,130872.0
2018-05-30 14:40:00,43.23,43.25,43.21,43.24,109348.0,34.4948,34.5108,34.4788,34.5028,109348.0
2018-05-30 14:50:00,43.24,43.28,43.23,43.26,89118.0,34.5028,34.5347,34.4948,34.5187,89118.0
2018-05-30 15:00:00,43.26,43.26,43.21,43.23,161644.0,34.5187,34.5187,34.4788,34.4948,161644.0
2018-05-30 15:10:00,43.23,43.24,43.21,43.23,111436.0,34.4948,34.5028,34.4788,34.4948,111436.0
2018-05-30 15:20:00,43.23,43.23,43.14,43.15,205463.0,34.4948,34.4948,34.423,34.431,205463.0
2018-05-30 15:30:00,43.15,43.17,43.12,43.12,264757.0,34.431,34.4469,34.407,34.407,264757.0
2018-05-30 15:40:00,43.13,43.15,43.07,43.13,454167.0,34.415,34.431,34.3671,34.415,454167.0
2018-05-30 15:50:00,43.12,43.19,43.12,43.15,992490.0,34.407,34.4629,34.407,34.431,992490.0
2018-05-31 09:30:00,43.2,43.21,42.87,42.88,493580.0,34.4709,34.4788,34.2075,34.2155,493580.0
2018-05-31 09:40:00,42.88,42.94,42.68,42.73,342996.0,34.2155,34.2634,34.0559,34.0958,342996.0
2018-05-31 09:50:00,42.73,42.78,42.68,42.75,309940.0,34.0958,34.1357,34.0559,34.1118,309940.0
2018-05-31 10:00:00,42.74,42.82,42.72,42.76,298088.0,34.1038,34.1676,34.0878,34.1198,298088.0
2018-05-31 10:10:00,42.76,42.87,42.74,42.86,180724.0,34.1198,34.2075,34.1038,34.1996,180724.0
2018-05-31 10:20:00,42.86,42.92,42.8,42.81,235395.0,34.1996,34.2474,34.1517,34.1597,235395.0
2018-05-31 10:30:00,42.81,42.82,42.71,42.72,467476.0,34.1597,34.1676,34.0799,34.0878,467476.0
2018-05-31 10:40:00,42.72,42.77,42.68,42.76,258710.0,34.0878,34.1277,34.0559,34.1198,258710.0
2018-05-31 10:50:00,42.76,42.78,42.7,42.76,239726.0,34.1198,34.1357,34.0719,34.1198,239726.0
2018-05-31 11:00:00,42.75,42.77,42.71,42.72,211810.0,34.1118,34.1277,34.0799,34.0878,211810.0
2018-05-31 11:10:00,42.72,42.78,42.71,42.76,119055.0,34.0878,34.1357,34.0799,34.1198,119055.0
2018-05-31 11:20:00,42.76,42.85,42.72,42.85,213681.0,34.1198,34.1916,34.0878,34.1916,213681.0
2018-05-31 11:30:00,42.85,42.88,42.79,42.84,173040.0,34.1916,34.2155,34.1437,34.1836,173040.0
2018-05-31 11:40:00,42.84,42.96,42.84,42.9,244599.0,34.1836,34.2794,34.1836,34.2315,244599.0
2018-05-31 11:50:00,42.91,42.92,42.84,42.85,114761.0,34.2395,34.2474,34.1836,34.1916,114761.0
2018-05-31 12:00:00,42.85,42.86,42.77,42.77,107510.0,34.1916,34.1996,34.1277,34.1277,107510.0
2018-05-31 12:10:00,42.77,42.81,42.75,42.79,203088.0,34.1277,34.1597,34.1118,34.1437,203088.0
2018-05-31 12:20:00,42.78,42.79,42.75,42.77,140527.0,34.1357,34.1437,34.1118,34.1277,140527.0
2018-05-31 12:30:00,42.77,42.79,42.75,42.76,222725.0,34.1277,34.1437,34.1118,34.1198,222725.0
2018-05-31 12:40:00,42.76,42.8,42.73,42.8,87355.0,34.1198,34.1517,34.0958,34.1517,87355.0
2018-05-31 12:50:00,42.8,42.8,42.75,42.8,397064.0,34.1517,34.1517,34.1118,34.1517,397064.0
2018-05-31 13:00:00,42.79,42.8,42.75,42.78,128500.0,34.1437,34.1517,34.1118,34.1357,128500.0
2018-05-31 13:10:00,42.78,42.8,42.76,42.78,118134.0,34.1357,34.1517,34.1198,34.1357,118134.0
2018-05-31 13:20:00,42.79,42.81,42.76,42.8,207250.0,34.1437,34.1597,34.1198,34.1517,207250.0
2018-05-31 13:30:00,42.8,42.82,42.77,42.79,126158.0,34.1517,34.1676,34.1277,34.1437,126158.0
2018-05-31 13:40:00,42.79,42.82,42.77,42.81,82978.0,34.1437,34.1676,34.1277,34.1597,82978.0
2018-05-31 13:50:00,42.81,42.82,42.77,42.78,174554.0,34.1597,34.1676,34.1277,34.1357,174554.0
2018-05-31 14:00:00,42.78,42.79,42.76,42.78,214948.0,34.1357,34.1437,34.1198,34.1357,214948.0
2018-05-31 14:10:00,42.78,42.86,42.78,42.84,176277.0,34.1357,34.1996,34.1357,34.1836,176277.0
2018-05-31 14:20:00,42.84,42.86,42.83,42.85,92137.0,34.1836,34.1996,34.1756,34.1916,92137.0
2018-05-31 14:30:00,42.84,42.88,42.83,42.83,144214.0,34.1836,34.2155,34.1756,34.1756,144214.0
2018-05-31 14:40:00,42.83,42.87,42.81,42.87,122694.0,34.1756,34.2075,34.1597,34.2075,122694.0
2018-05-31 14:50:00,42.86,42.93,42.85,42.92,151585.0,34.1996,34.2554,34.1916,34.2474,151585.0
2018-05-31 15:00:00,42.93,42.98,42.9,42.97,127718.0,34.2554,34.2953,34.2315,34.2873,127718.0
2018-05-31 15:10:00,42.97,43.0,42.91,42.93,184795.0,34.2873,34.3113,34.2395,34.2554,184795.0
2018-05-31 15:20:00,42.92,42.98,42.92,42.96,201539.0,34.2474,34.2953,34.2474,34.2794,201539.0
2018-05-31 15:30:00,42.96,42.98,42.91,42.93,359603.0,34.2794,34.2953,34.2395,34.2554,359603.0
2018-05-31 15:40:00,42.93,42.95,42.88,42.91,424151.0,34.2554,34.2714,34.2155,34.2395,424151.0
2018-05-31 15:50:00,42.9,43.02,42.88,43.0,1784914.0,34.2315,34.3272,34.2155,34.3113,1784914.0
2018-06-01 09:30:00,43.1,43.2,43.04,43.16,391774.0,34.3911,34.4709,34.3432,34.4389,391774.0
2018-06-01 09:40:00,43.15,43.19,43.09,43.14,263451.0,34.431,34.4629,34.3831,34.423,263451.0
2018-06-01 09:50:00,43.14,43.16,43.1,43.15,265811.0,34.423,34.4389,34.3911,34.431,265811.0
2018-06-01 10:00:00,43.15,43.19,43.09,43.12,346955.0,34.431,34.4629,34.3831,34.407,346955.0
2018-06-01 10:10:00,43.12,43.18,43.08,43.12,308008.0,34.407,34.4549,34.3751,34.407,308008.0
2018-06-01 10:20:00,43.12,43.19,43.09,43.1,303642.0,34.407,34.4629,34.3831,34.3911,303642.0
2018-06-01 10:30:00,43.1,43.2,43.09,43.2,388851.0,34.3911,34.4709,34.3831,34.4709,388851.0
2018-06-01 10:40:00,43.19,43.24,43.15,43.22,231132.0,34.4629,34.5028,34.431,34.4868,231132.0
2018-06-01 10:50:00,43.22,43.28,43.22,43.26,283507.0,34.4868,34.5347,34.4868,34.5187,283507.0
2018-06-01 11:00:00,43.26,43.28,43.17,43.2,212435.0,34.5187,34.5347,34.4469,34.4709,212435.0
2018-06-01 11:10:00,43.2,43.26,43.19,43.24,200183.0,34.4709,34.5187,34.4629,34.5028,200183.0
2018-06-01 11:20:00,43.25,43.26,43.15,43.16,186386.0,34.5108,34.5187,34.431,34.4389,186386.0
2018-06-01 11:30:00,43.16,43.19,43.11,43.12,212575.0,34.4389,34.4629,34.399,34.407,212575.0
2018-06-01 11:40:00,43.11,43.13,43.09,43.11,328813.0,34.399,34.415,34.3831,34.399,328813.0
2018-06-01 11:50:00,43.11,43.17,43.1,43.16,160228.0,34.399,34.4469,34.3911,34.4389,160228.0
2018-06-01 12:00:00,43.16,43.18,43.12,43.12,204099.0,34.4389,34.4549,34.407,34.407,204099.0
2018-06-01 12:10:00,43.13,43.15,43.11,43.14,171346.0,34.415,34.431,34.399,34.423,171346.0
2018-06-01 12:20:00,43.14,43.14,43.13,43.13,60648.0,34.423,34.423,34.415,34.415,60648.0
2018-06-01 12:30:00,43.13,43.22,43.12,43.21,171848.0,34.415,34.4868,34.407,34.4788,171848.0
2018-06-01 12:40:00,43.21,43.22,43.19,43.2,61805.0,34.4788,34.4868,34.4629,34.4709,61805.0
2018-06-01 12:50:00,43.19,43.21,43.17,43.17,118656.0,34.4629,34.4788,34.4469,34.4469,118656.0
2018-06-01 13:00:00,43.18,43.23,43.17,43.23,127627.0,34.4549,34.4948,34.4469,34.4948,127627.0
2018-06-01 13:10:00,43.22,43.26,43.22,43.25,264589.0,34.4868,34.5187,34.4868,34.5108,264589.0
2018-06-01 13:20:00,43.25,43.31,43.25,43.28,238639.0,34.5108,34.5586,34.5108,34.5347,238639.0
2018-06-01 13:30:00,43.27,43.28,43.22,43.23,135486.0,34.5267,34.5347,34.4868,34.4948,135486.0
2018-06-01 13:40:00,43.23,43.26,43.23,43.26,124463.0,34.4948,34.5187,34.4948,34.5187,124463.0
2018-06-01 13:50:00,43.25,43.26,43.23,43.26,127789.0,34.5108,34.5187,34.4948,34.5187,127789.0
2018-06-01 14:00:00,43.26,43.27,43.23,43.25,176332.0,34.5187,34.5267,34.4948,34.5108,176332.0
2018-06-01 14:10:00,43.25,43.26,43.21,43.26,143076.0,34.5108,34.5187,34.4788,34.5187,143076.0
2018-06-01 14:20:00,43.26,43.32,43.25,43.3,164941.0,34.5187,34.5666,34.5108,34.5507,164941.0
2018-06-01 14:30:00,43.3,43.3,43.23,43.23,103087.0,34.5507,34.5507,34.4948,34.4948,103087.0
2018-06-01 14:40:00,43.23,43.28,43.23,43.28,252312.0,34.4948,34.5347,34.4948,34.5347,252312.0
2018-06-01 14:50:00,43.28,43.29,43.26,43.27,134643.0,34.5347,34.5427,34.5187,34.5267,134643.0
2018-06-01 15:00:00,43.28,43.28,43.19,43.19,337462.0,34.5347,34.5347,34.4629,34.4629,337462.0
2018-06-01 15:10:00,43.19,43.21,43.16,43.19,191949.0,34.4629,34.4788,34.4389,34.4629,191949.0
2018-06-01 15:20:00,43.19,43.19,43.14,43.15,100861.0,34.4629,34.4629,34.423,34.431,100861.0
2018-06-01 15:30:00,43.14,43.17,43.1,43.11,307845.0,34.423,34.4469,34.3911,34.399,307845.0
2018-06-01 15:40:00,43.11,43.15,43.09,43.12,311886.0,34.399,34.431,34.3831,34.407,311886.0
2018-06-01 15:50:00,43.11,43.13,43.09,43.12,777489.0,34.399,34.415,34.3831,34.407,777489.0
2018-06-04 09:30:00,43.36,43.48,43.32,43.46,575468.0,34.5985,34.6943,34.5666,34.6783,575468.0
2018-06-04 09:40:00,43.46,43.53,43.46,43.52,456251.0,34.6783,34.7342,34.6783,34.7262,456251.0
2018-06-04 09:50:00,43.52,43.56,43.49,43.55,308215.0,34.7262,34.7581,34.7023,34.7501,308215.0
2018-06-04 10:00:00,43.56,43.59,43.37,43.41,475694.0,34.7581,34.7821,34.6065,34.6384,475694.0
2018-06-04 10:10:00,43.41,43.45,43.38,43.39,285411.0,34.6384,34.6703,34.6145,34.6225,285411.0
2018-06-04 10:20:00,43.39,43.39,43.31,43.35,204116.0,34.6225,34.6225,34.5586,34.5905,204116.0
2018-06-04 10:30:00,43.35,43.38,43.29,43.37,213897.0,34.5905,34.6145,34.5427,34.6065,213897.0
2018-06-04 10:40:00,43.38,43.44,43.37,43.43,288893.0,34.6145,34.6624,34.6065,34.6544,288893.0
2018-06-04 10:50:00,43.42,43.47,43.42,43.45,224089.0,34.6464,34.6863,34.6464,34.6703,224089.0
2018-06-04 11:00:00,43.45,43.47,43.39,43.39,223493.0,34.6703,34.6863,34.6225,34.6225,223493.0
2018-06-04 11:10:00,43.39,43.4,43.32,43.35,162379.0,34.6225,34.6304,34.5666,34.5905,162379.0
2018-06-04 11:20:00,43.35,43.37,43.32,43.37,226217.0,34.5905,34.6065,34.5666,34.6065,226217.0
2018-06-04 11:30:00,43.37,43.4,43.34,43.39,293500.0,34.6065,34.6304,34.5826,34.6225,293500.0
2018-06-04 11:40:00,43.39,43.45,43.38,43.43,200616.0,34.6225,34.6703,34.6145,34.6544,200616.0
2018-06-04 11:50:00,43.42,43.47,43.41,43.47,178029.0,34.6464,34.6863,34.6384,34.6863,178029.0
2018-06-04 12:00:00,43.47,43.57,43.46,43.55,302438.0,34.6863,34.7661,34.6783,34.7501,302438.0
2018-06-04 12:10:00,43.55,43.56,43.52,43.55,148860.0,34.7501,34.7581,34.7262,34.7501,148860.0
2018-06-04 12:20:00,43.55,43.57,43.5,43.51,221880.0,34.7501,34.7661,34.7102,34.7182,221880.0
2018-06-04 12:30:00,43.51,43.51,43.45,43.5,146198.0,34.7182,34.7182,34.6703,34.7102,146198.0
2018-06-04 12:40:00,43.51,43.52,43.46,43.51,142317.0,34.7182,34.7262,34.6783,34.7182,142317.0
2018-06-04 12:50:00,43.51,43.51,43.46,43.48,130086.0,34.7182,34.7182,34.6783,34.6943,130086.0
2018-06-04 13:00:00,43.48,43.54,43.47,43.54,162477.0,34.6943,34.7422,34.6863,34.7422,162477.0
2018-06-04 13:10:00,43.54,43.54,43.49,43.51,135335.0,34.7422,34.7422,34.7023,34.7182,135335.0
2018-06-04 13:20:00,43.51,43.51,43.47,43.5,167281.0,34.7182,34.7182,34.6863,34.7102,167281.0
2018-06-04 13:30:00,43.49,43.51,43.43,43.48,233434.0,34.7023,34.7182,34.6544,34.6943,233434.0
2018-06-04 13:40:00,43.49,43.49,43.47,43.48,150372.0,34.7023,34.7023,34.6863,34.6943,150372.0
2018-06-04 13:50:00,43.48,43.5,43.44,43.5,168990.0,34.6943,34.7102,34.6624,34.7102,168990.0
2018-06-04 14:00:00,43.5,43.52,43.48,43.51,214515.0,34.7102,34.7262,34.6943,34.7182,214515.0
2018-06-04 14:10:00,43.5,43.54,43.49,43.51,161021.0,34.7102,34.7422,34.7023,34.7182,161021.0
2018-06-04 14:20:00,43.51,43.52,43.48,43.49,132270.0,34.7182,34.7262,34.6943,34.7023,132270.0
2018-06-04 14:30:00,43.49,43.5,43.44,43.44,127547.0,34.7023,34.7102,34.6624,34.6624,127547.0
2018-06-04 14:40:00,43.45,43.49,43.44,43.49,115840.0,34.6703,34.7023,34.6624,34.7023,115840.0
2018-06-04 14:50:00,43.48,43.49,43.46,43.48,157439.0,34.6943,34.7023,34.6783,34.6943,157439.0
2018-06-04 15:00:00,43.47,43.5,43.47,43.5,151484.0,34.6863,34.7102,34.6863,34.7102,151484.0
2018-06-04 15:10:00,43.5,43.53,43.48,43.5,377408.0,34.7102,34.7342,34.6943,34.7102,377408.0
2018-06-04 15:20:00,43.49,43.52,43.49,43.49,210880.0,34.7023,34.7262,34.7023,34.7023,210880.0
2018-06-04 15:30:00,43.5,43.53,43.44,43.45,402438.0,34.7102,34.7342,34.6624,34.6703,402438.0
2018-06-04 15:40:00,43.44,43.49,43.43,43.49,562442.0,34.6624,34.7023,34.6544,34.7023,562442.0
2018-06-04 15:50:00,43.49,43.55,43.47,43.48,1268254.0,34.7023,34.7501,34.6863,34.6943,1268254.0
2018-06-05 09:30:00,43.5,43.54,43.32,43.36,476840.0,34.7102,34.7422,34.5666,34.5985,476840.0
2018-06-05 09:40:00,43.35,43.4,43.32,43.33,154039.0,34.5905,34.6304,34.5666,34.5746,154039.0
2018-06-05 09:50:00,43.34,43.43,43.29,43.43,140301.0,34.5826,34.6544,34.5427,34.6544,140301.0
2018-06-05 10:00:00,43.42,43.48,43.41,43.44,221852.0,34.6464,34.6943,34.6384,34.6624,221852.0
2018-06-05 10:10:00,43.43,43.46,43.41,43.43,139669.0,34.6544,34.6783,34.6384,34.6544,139669.0
2018-06-05 10:20:00,43.43,43.43,43.37,43.38,94105.0,34.6544,34.6544,34.6065,34.6145,94105.0
2018-06-05 10:30:00,43.39,43.39,43.31,43.32,137698.0,34.6225,34.6225,34.5586,34.5666,137698.0
2018-06-05 10:40:00,43.31,43.35,43.29,43.34,200971.0,34.5586,34.5905,34.5427,34.5826,200971.0
2018-06-05 10:50:00,43.35,43.39,43.33,43.37,129538.0,34.5905,34.6225,34.5746,34.6065,129538.0
2018-06-05 11:00:00,43.36,43.38,43.29,43.3,155385.0,34.5985,34.6145,34.5427,34.5507,155385.0
2018-06-05 11:10:00,43.3,43.35,43.25,43.25,148652.0,34.5507,34.5905,34.5108,34.5108,148652.0
2018-06-05 11:20:00,43.26,43.27,43.23,43.24,119694.0,34.5187,34.5267,34.4948,34.5028,119694.0
2018-06-05 11:30:00,43.24,43.25,43.21,43.23,144138.0,34.5028,34.5108,34.4788,34.4948,144138.0
2018-06-05 11:40:00,43.22,43.23,43.19,43.22,154128.0,34.4868,34.4948,34.4629,34.4868,154128.0
2018-06-05 11:50:00,43.22,43.25,43.19,43.2,138174.0,34.4868,34.5108,34.4629,34.4709,138174.0
2018-06-05 12:00:00,43.2,43.25,43.18,43.25,116400.0,34.4709,34.5108,34.4549,34.5108,116400.0
2018-06-05 12:10:00,43.25,43.32,43.24,43.32,115786.0,34.5108,34.5666,34.5028,34.5666,115786.0
2018-06-05 12:20:00,43.32,43.33,43.28,43.3,150307.0,34.5666,34.5746,34.5347,34.5507,150307.0
2018-06-05 12:30:00,43.3,43.3,43.26,43.27,117500.0,34.5507,34.5507,34.5187,34.5267,117500.0
2018-06-05 12:40:00,43.27,43.3,43.23,43.23,115377.0,34.5267,34.5507,34.4948,34.4948,115377.0
2018-06-05 12:50:00,43.23,43.24,43.2,43.24,242730.0,34.4948,34.5028,34.4709,34.5028,242730.0
2018-06-05 13:00:00,43.24,43.26,43.23,43.24,148303.0,34.5028,34.5187,34.4948,34.5028,148303.0
2018-06-05 13:10:00,43.25,43.3,43.24,43.24,179652.0,34.5108,34.5507,34.5028,34.5028,179652.0
2018-06-05 13:20:00,43.25,43.27,43.24,43.26,144333.0,34.5108,34.5267,34.5028,34.5187,144333.0
2018-06-05 13:30:00,43.27,43.27,43.23,43.25,210989.0,34.5267,34.5267,34.4948,34.5108,210989.0
2018-06-05 13:40:00,43.25,43.26,43.24,43.26,109157.0,34.5108,34.5187,34.5028,34.5187,109157.0
2018-06-05 13:50:00,43.25,43.26,43.22,43.22,143073.0,34.5108,34.5187,34.4868,34.4868,143073.0
2018-06-05 14:00:00,43.22,43.25,43.19,43.23,202531.0,34.4868,34.5108,34.4629,34.4948,202531.0
2018-06-05 14:10:00,43.23,43.29,43.23,43.29,127899.0,34.4948,34.5427,34.4948,34.5427,127899.0
2018-06-05 14:20:00,43.29,43.29,43.25,43.27,104541.0,34.5427,34.5427,34.5108,34.5267,104541.0
2018-06-05 14:30:00,43.27,43.28,43.25,43.26,166160.0,34.5267,34.5347,34.5108,34.5187,166160.0
2018-06-05 14:40:00,43.26,43.27,43.25,43.26,125437.0,34.5187,34.5267,34.5108,34.5187,125437.0
2018-06-05 14:50:00,43.26,43.27,43.21,43.21,246694.0,34.5187,34.5267,34.4788,34.4788,246694.0
2018-06-05 15:00:00,43.22,43.23,43.2,43.22,232838.0,34.4868,34.4948,34.4709,34.4868,232838.0
2018-06-05 15:10:00,43.22,43.22,43.18,43.2,234221.0,34.4868,34.4868,34.4549,34.4709,234221.0
2018-06-05 15:20:00,43.2,43.2,43.18,43.18,147325.0,34.4709,34.4709,34.4549,34.4549,147325.0
2018-06-05 15:30:00,43.18,43.2,43.17,43.18,204029.0,34.4549,34.4709,34.4469,34.4549,204029.0
2018-06-05 15:40:00,43.19,43.19,43.13,43.15,359139.0,34.4629,34.4629,34.415,34.431,359139.0
2018-06-05 15:50:00,43.14,43.16,43.1,43.12,1076442.0,34.423,34.4389,34.3911,34.407,1076442.0
2018-06-06 09:30:00,43.06,43.25,43.06,43.22,399328.0,34.3591,34.5108,34.3591,34.4868,399328.0
2018-06-06 09:40:00,43.22,43.26,43.19,43.21,131992.0,34.4868,34.5187,34.4629,34.4788,131992.0
2018-06-06 09:50:00,43.21,43.23,43.13,43.16,281034.0,34.4788,34.4948,34.415,34.4389,281034.0
2018-06-06 10:00:00,43.16,43.22,43.11,43.16,299676.0,34.4389,34.4868,34.399,34.4389,299676.0
2018-06-06 10:10:00,43.17,43.19,43.09,43.1,206083.0,34.4469,34.4629,34.3831,34.3911,206083.0
2018-06-06 10:20:00,43.1,43.11,43.07,43.09,128510.0,34.3911,34.399,34.3671,34.3831,128510.0
2018-06-06 10:30:00,43.08,43.14,43.08,43.08,108802.0,34.3751,34.423,34.3751,34.3751,108802.0
2018-06-06 10:40:00,43.09,43.12,43.05,43.07,141160.0,34.3831,34.407,34.3512,34.3671,141160.0
2018-06-06 10:50:00,43.07,43.16,43.07,43.14,133717.0,34.3671,34.4389,34.3671,34.423,133717.0
2018-06-06 11:00:00,43.13,43.15,43.09,43.1,99504.0,34.415,34.431,34.3831,34.3911,99504.0
2018-06-06 11:10:00,43.1,43.13,43.04,43.05,277390.0,34.3911,34.415,34.3432,34.3512,277390.0
2018-06-06 11:20:00,43.06,43.08,43.04,43.08,168832.0,34.3591,34.3751,34.3432,34.3751,168832.0
2018-06-06 11:30:00,43.09,43.12,43.06,43.1,89755.0,34.3831,34.407,34.3591,34.3911,89755.0
2018-06-06 11:40:00,43.1,43.12,43.07,43.12,117447.0,34.3911,34.407,34.3671,34.407,117447.0
2018-06-06 11:50:00,43.12,43.16,43.09,43.16,122225.0,34.407,34.4389,34.3831,34.4389,122225.0
2018-06-06 12:00:00,43.16,43.22,43.15,43.21,105816.0,34.4389,34.4868,34.431,34.4788,105816.0
2018-06-06 12:10:00,43.2,43.23,43.2,43.23,75863.0,34.4709,34.4948,34.4709,34.4948,75863.0
2018-06-06 12:20:00,43.23,43.25,43.2,43.25,131005.0,34.4948,34.5108,34.4709,34.5108,131005.0
2018-06-06 12:30:00,43.25,43.3,43.24,43.27,105663.0,34.5108,34.5507,34.5028,34.5267,105663.0
2018-06-06 12:40:00,43.27,43.28,43.21,43.23,106302.0,34.5267,34.5347,34.4788,34.4948,106302.0
2018-06-06 12:50:00,43.23,43.25,43.21,43.25,74535.0,34.4948,34.5108,34.4788,34.5108,74535.0
2018-06-06 13:00:00,43.25,43.3,43.24,43.27,99178.0,34.5108,34.5507,34.5028,34.5267,99178.0
2018-06-06 13:10:00,43.26,43.32,43.25,43.31,83963.0,34.5187,34.5666,34.5108,34.5586,83963.0
2018-06-06 13:20:00,43.3,43.31,43.26,43.28,133061.0,34.5507,34.5586,34.5187,34.5347,133061.0
2018-06-06 13:30:00,43.28,43.29,43.23,43.23,128809.0,34.5347,34.5427,34.4948,34.4948,128809.0
2018-06-06 13:40:00,43.23,43.26,43.22,43.23,104775.0,34.4948,34.5187,34.4868,34.4948,104775.0
2018-06-06 13:50:00,43.23,43.25,43.2,43.23,162571.0,34.4948,34.5108,34.4709,34.4948,162571.0
2018-06-06 14:00:00,43.23,43.26,43.22,43.25,88700.0,34.4948,34.5187,34.4868,34.5108,88700.0
2018-06-06 14:10:00,43.25,43.26,43.22,43.23,138388.0,34.5108,34.5187,34.4868,34.4948,138388.0
2018-06-06 14:20:00,43.23,43.25,43.22,43.24,80630.0,34.4948,34.5108,34.4868,34.5028,80630.0
2018-06-06 14:30:00,43.24,43.25,43.19,43.24,116672.0,34.5028,34.5108,34.4629,34.5028,116672.0
2018-06-06 14:40:00,43.24,43.32,43.24,43.29,125732.0,34.5028,34.5666,34.5028,34.5427,125732.0
2018-06-06 14:50:00,43.29,43.31,43.27,43.3,102544.0,34.5427,34.5586,34.5267,34.5507,102544.0
2018-06-06 15:00:00,43.3,43.35,43.29,43.33,186980.0,34.5507,34.5905,34.5427,34.5746,186980.0
2018-06-06 15:10:00,43.34,43.35,43.32,43.35,145147.0,34.5826,34.5905,34.5666,34.5905,145147.0
2018-06-06 15:20:00,43.35,43.38,43.32,43.33,165300.0,34.5905,34.6145,34.5666,34.5746,165300.0
2018-06-06 15:30:00,43.33,43.35,43.31,43.33,192982.0,34.5746,34.5905,34.5586,34.5746,192982.0
2018-06-06 15:40:00,43.34,43.37,43.32,43.34,269321.0,34.5826,34.6065,34.5666,34.5826,269321.0
2018-06-06 15:50:00,43.35,43.46,43.35,43.46,760682.0,34.5905,34.6783,34.5905,34.6783,760682.0
2018-06-07 09:30:00,43.33,43.62,43.33,43.59,509976.0,34.5746,34.806,34.5746,34.7821,509976.0
2018-06-07 09:40:00,43.59,43.64,43.55,43.56,230256.0,34.7821,34.8219,34.7501,34.7581,230256.0
2018-06-07 09:50:00,43.57,43.58,43.46,43.5,279251.0,34.7661,34.7741,34.6783,34.7102,279251.0
2018-06-07 10:00:00,43.51,43.53,43.44,43.46,181608.0,34.7182,34.7342,34.6624,34.6783,181608.0
2018-06-07 10:10:00,43.47,43.58,43.43,43.58,173268.0,34.6863,34.7741,34.6544,34.7741,173268.0
2018-06-07 10:20:00,43.58,43.64,43.56,43.57,226875.0,34.7741,34.8219,34.7581,34.7661,226875.0
2018-06-07 10:30:00,43.58,43.66,43.54,43.66,216400.0,34.7741,34.8379,34.7422,34.8379,216400.0
2018-06-07 10:40:00,43.66,43.71,43.63,43.7,195954.0,34.8379,34.8778,34.814,34.8698,195954.0
2018-06-07 10:50:00,43.69,43.73,43.64,43.65,190677.0,34.8618,34.8938,34.8219,34.8299,190677.0
2018-06-07 11:00:00,43.65,43.68,43.63,43.66,139958.0,34.8299,34.8539,34.814,34.8379,139958.0
2018-06-07 11:10:00,43.66,43.7,43.64,43.66,129810.0,34.8379,34.8698,34.8219,34.8379,129810.0
2018-06-07 11:20:00,43.65,43.66,43.6,43.61,108157.0,34.8299,34.8379,34.79,34.798,108157.0
2018-06-07 11:30:00,43.61,43.61,43.57,43.58,198297.0,34.798,34.798,34.7661,34.7741,198297.0
2018-06-07 11:40:00,43.58,43.6,43.55,43.55,92347.0,34.7741,34.79,34.7501,34.7501,92347.0
2018-06-07 11:50:00,43.55,43.56,43.52,43.55,99743.0,34.7501,34.7581,34.7262,34.7501,99743.0
2018-06-07 12:00:00,43.55,43.59,43.53,43.58,121000.0,34.7501,34.7821,34.7342,34.7741,121000.0
2018-06-07 12:10:00,43.59,43.63,43.58,43.62,126704.0,34.7821,34.814,34.7741,34.806,126704.0
2018-06-07 12:20:00,43.62,43.66,43.6,43.65,113168.0,34.806,34.8379,34.79,34.8299,113168.0
2018-06-07 12:30:00,43.65,43.66,43.6,43.64,103055.0,34.8299,34.8379,34.79,34.8219,103055.0
2018-06-07 12:40:00,43.64,43.68,43.62,43.63,137803.0,34.8219,34.8539,34.806,34.814,137803.0
2018-06-07 12:50:00,43.63,43.66,43.62,43.66,164331.0,34.814,34.8379,34.806,34.8379,164331.0
2018-06-07 13:00:00,43.65,43.71,43.64,43.69,129927.0,34.8299,34.8778,34.8219,34.8618,129927.0
2018-06-07 13:10:00,43.69,43.72,43.64,43.64,282049.0,34.8618,34.8858,34.8219,34.8219,282049.0
2018-06-07 13:20:00,43.64,43.65,43.61,43.63,158460.0,34.8219,34.8299,34.798,34.814,158460.0
2018-06-07 13:30:00,43.63,43.71,43.61,43.63,207667.0,34.814,34.8778,34.798,34.814,207667.0
2018-06-07 13:40:00,43.63,43.66,43.58,43.63,724544.0,34.814,34.8379,34.7741,34.814,724544.0
2018-06-07 13:50:00,43.63,43.63,43.54,43.55,285275.0,34.814,34.814,34.7422,34.7501,285275.0
2018-06-07 14:00:00,43.55,43.61,43.54,43.59,195937.0,34.7501,34.798,34.7422,34.7821,195937.0
2018-06-07 14:10:00,43.59,43.62,43.56,43.59,111722.0,34.7821,34.806,34.7581,34.7821,111722.0
2018-06-07 14:20:00,43.59,43.63,43.59,43.6,127960.0,34.7821,34.814,34.7821,34.79,127960.0
2018-06-07 14:30:00,43.6,43.61,43.57,43.6,187048.0,34.79,34.798,34.7661,34.79,187048.0
2018-06-07 14:40:00,43.6,43.6,43.52,43.54,369446.0,34.79,34.79,34.7262,34.7422,369446.0
2018-06-07 14:50:00,43.54,43.54,43.45,43.46,140813.0,34.7422,34.7422,34.6703,34.6783,140813.0
2018-06-07 15:00:00,43.47,43.48,43.38,43.38,156971.0,34.6863,34.6943,34.6145,34.6145,156971.0
2018-06-07 15:10:00,43.38,43.43,43.37,43.39,348562.0,34.6145,34.6544,34.6065,34.6225,348562.0
2018-06-07 15:20:00,43.39,43.45,43.38,43.42,271905.0,34.6225,34.6703,34.6145,34.6464,271905.0
2018-06-07 15:30:00,43.44,43.44,43.35,43.36,233686.0,34.6624,34.6624,34.5905,34.5985,233686.0
2018-06-07 15:40:00,43.38,43.39,43.33,43.38,398280.0,34.6145,34.6225,34.5746,34.6145,398280.0
2018-06-07 15:50:00,43.38,43.43,43.37,43.43,836479.0,34.6145,34.6544,34.6065,34.6544,836479.0
2018-06-08 09:30:00,43.57,43.75,43.56,43.68,429219.0,34.7661,34.9097,34.7581,34.8539,429219.0
2018-06-08 09:40:00,43.69,43.84,43.67,43.79,273187.0,34.8618,34.9815,34.8459,34.9416,273187.0
2018-06-08 09:50:00,43.78,43.82,43.71,43.76,319535.0,34.9337,34.9656,34.8778,34.9177,319535.0
2018-06-08 10:00:00,43.76,43.84,43.73,43.81,240967.0,34.9177,34.9815,34.8938,34.9576,240967.0
2018-06-08 10:10:00,43.82,43.89,43.82,43.89,293886.0,34.9656,35.0214,34.9656,35.0214,293886.0
2018-06-08 10:20:00,43.88,43.9,43.85,43.88,182959.0,35.0135,35.0294,34.9895,35.0135,182959.0
2018-06-08 10:30:00,43.88,43.91,43.87,43.91,145048.0,35.0135,35.0374,35.0055,35.0374,145048.0
2018-06-08 10:40:00,43.91,43.99,43.9,43.99,198727.0,35.0374,35.1012,35.0294,35.1012,198727.0
2018-06-08 10:50:00,43.99,44.0,43.94,43.96,873665.0,35.1012,35.1092,35.0613,35.0773,873665.0
2018-06-08 11:00:00,43.96,43.97,43.86,43.91,204996.0,35.0773,35.0853,34.9975,35.0374,204996.0
2018-06-08 11:10:00,43.91,43.92,43.82,43.83,228926.0,35.0374,35.0454,34.9656,34.9736,228926.0
2018-06-08 11:20:00,43.83,43.84,43.78,43.83,146090.0,34.9736,34.9815,34.9337,34.9736,146090.0
2018-06-08 11:30:00,43.83,43.83,43.76,43.8,157294.0,34.9736,34.9736,34.9177,34.9496,157294.0
2018-06-08 11:40:00,43.8,43.84,43.77,43.83,121101.0,34.9496,34.9815,34.9257,34.9736,121101.0
2018-06-08 11:50:00,43.83,43.85,43.74,43.77,134070.0,34.9736,34.9895,34.9017,34.9257,134070.0
2018-06-08 12:00:00,43.77,43.82,43.76,43.81,65497.0,34.9257,34.9656,34.9177,34.9576,65497.0
2018-06-08 12:10:00,43.81,43.86,43.81,43.85,90274.0,34.9576,34.9975,34.9576,34.9895,90274.0
2018-06-08 12:20:00,43.85,43.93,43.84,43.92,179543.0,34.9895,35.0534,34.9815,35.0454,179543.0
2018-06-08 12:30:00,43.92,43.94,43.89,43.9,90641.0,35.0454,35.0613,35.0214,35.0294,90641.0
2018-06-08 12:40:00,43.9,43.94,43.9,43.93,85345.0,35.0294,35.0613,35.0294,35.0534,85345.0
2018-06-08 12:50:00,43.92,43.96,43.92,43.93,77046.0,35.0454,35.0773,35.0454,35.0534,77046.0
2018-06-08 13:00:00,43.92,43.96,43.92,43.94,70015.0,35.0454,35.0773,35.0454,35.0613,70015.0
2018-06-08 13:10:00,43.94,43.95,43.89,43.91,73425.0,35.0613,35.0693,35.0214,35.0374,73425.0
2018-06-08 13:20:00,43.91,43.93,43.9,43.92,65540.0,35.0374,35.0534,35.0294,35.0454,65540.0
2018-06-08 13:30:00,43.92,43.95,43.92,43.94,91591.0,35.0454,35.0693,35.0454,35.0613,91591.0
2018-06-08 13:40:00,43.94,43.95,43.91,43.93,135958.0,35.0613,35.0693,35.0374,35.0534,135958.0
2018-06-08 13:50:00,43.93,43.94,43.87,43.9,158565.0,35.0534,35.0613,35.0055,35.0294,158565.0
2018-06-08 14:00:00,43.91,43.91,43.88,43.88,84093.0,35.0374,35.0374,35.0135,35.0135,84093.0
2018-06-08 14:10:00,43.88,43.92,43.88,43.89,138269.0,35.0135,35.0454,35.0135,35.0214,138269.0
2018-06-08 14:20:00,43.89,43.91,43.86,43.87,86097.0,35.0214,35.0374,34.9975,35.0055,86097.0
2018-06-08 14:30:00,43.87,43.88,43.85,43.88,100454.0,35.0055,35.0135,34.9895,35.0135,100454.0
2018-06-08 14:40:00,43.88,43.89,43.86,43.87,123084.0,35.0135,35.0214,34.9975,35.0055,123084.0
2018-06-08 14:50:00,43.88,43.9,43.87,43.89,99953.0,35.0135,35.0294,35.0055,35.0214,99953.0
2018-06-08 15:00:00,43.89,43.89,43.86,43.87,88002.0,35.0214,35.0214,34.9975,35.0055,88002.0
2018-06-08 15:10:00,43.87,43.9,43.83,43.84,179559.0,35.0055,35.0294,34.9736,34.9815,179559.0
2018-06-08 15:20:00,43.85,43.89,43.84,43.89,148519.0,34.9895,35.0214,34.9815,35.0214,148519.0
2018-06-08 15:30:00,43.89,43.91,43.85,43.87,198061.0,35.0214,35.0374,34.9895,35.0055,198061.0
2018-06-08 15:40:00,43.87,43.87,43.83,43.84,488218.0,35.0055,35.0055,34.9736,34.9815,488218.0
2018-06-08 15:50:00,43.85,43.95,43.85,43.95,1427988.0,34.9895,35.0693,34.9895,35.0693,1427988.0
2018-06-11 09:30:00,43.95,44.06,43.91,44.04,393073.0,35.0693,35.1571,35.0374,35.1411,393073.0
2018-06-11 09:40:00,44.03,44.09,43.94,43.97,161409.0,35.1331,35.181,35.0613,35.0853,161409.0
2018-06-11 09:50:00,43.96,44.02,43.9,44.02,176877.0,35.0773,35.1252,35.0294,35.1252,176877.0
2018-06-11 10:00:00,44.02,44.02,43.92,43.94,281374.0,35.1252,35.1252,35.0454,35.0613,281374.0
2018-06-11 10:10:00,43.94,44.01,43.89,44.01,201807.0,35.0613,35.1172,35.0214,35.1172,201807.0
2018-06-11 10:20:00,44.01,44.07,44.0,44.06,187747.0,35.1172,35.1651,35.1092,35.1571,187747.0
2018-06-11 10:30:00,44.06,44.09,44.04,44.07,111278.0,35.1571,35.181,35.1411,35.1651,111278.0
2018-06-11 10:40:00,44.07,44.1,44.06,44.08,81130.0,35.1651,35.189,35.1571,35.173,81130.0
2018-06-11 10:50:00,44.08,44.1,44.04,44.09,217230.0,35.173,35.189,35.1411,35.181,217230.0
2018-06-11 11:00:00,44.09,44.12,44.06,44.11,118704.0,35.181,35.205,35.1571,35.197,118704.0
2018-06-11 11:10:00,44.11,44.12,44.05,44.07,85154.0,35.197,35.205,35.1491,35.1651,85154.0
2018-06-11 11:20:00,44.07,44.11,44.06,44.08,100226.0,35.1651,35.197,35.1571,35.173,100226.0
2018-06-11 11:30:00,44.09,44.14,44.08,44.11,152205.0,35.181,35.2209,35.173,35.197,152205.0
2018-06-11 11:40:00,44.11,44.14,44.09,44.11,132449.0,35.197,35.2209,35.181,35.197,132449.0
2018-06-11 11:50:00,44.11,44.15,44.1,44.15,88139.0,35.197,35.2289,35.189,35.2289,88139.0
2018-06-11 12:00:00,44.15,44.18,44.14,44.15,111208.0,35.2289,35.2528,35.2209,35.2289,111208.0
2018-06-11 12:10:00,44.15,44.15,44.13,44.15,64619.0,35.2289,35.2289,35.2129,35.2289,64619.0
2018-06-11 12:20:00,44.15,44.17,44.13,44.17,74558.0,35.2289,35.2449,35.2129,35.2449,74558.0
2018-06-11 12:30:00,44.16,44.21,44.15,44.2,109266.0,35.2369,35.2768,35.2289,35.2688,109266.0
2018-06-11 12:40:00,44.2,44.22,44.18,44.18,140334.0,35.2688,35.2848,35.2528,35.2528,140334.0
2018-06-11 12:50:00,44.19,44.21,44.17,44.21,99185.0,35.2608,35.2768,35.2449,35.2768,99185.0
2018-06-11 13:00:00,44.21,44.24,44.2,44.23,115505.0,35.2768,35.3007,35.2688,35.2927,115505.0
2018-06-11 13:10:00,44.23,44.24,44.21,44.22,57515.0,35.2927,35.3007,35.2768,35.2848,57515.0
2018-06-11 13:20:00,44.22,44.24,44.19,44.2,126233.0,35.2848,35.3007,35.2608,35.2688,126233.0
2018-06-11 13:30:00,44.2,44.22,44.19,44.22,48912.0,35.2688,35.2848,35.2608,35.2848,48912.0
2018-06-11 13:40:00,44.22,44.25,44.19,44.22,166143.0,35.2848,35.3087,35.2608,35.2848,166143.0
2018-06-11 13:50:00,44.21,44.24,44.21,44.23,104988.0,35.2768,35.3007,35.2768,35.2927,104988.0
2018-06-11 14:00:00,44.23,44.24,44.19,44.2,109272.0,35.2927,35.3007,35.2608,35.2688,109272.0
2018-06-11 14:10:00,44.19,44.24,44.19,44.23,129646.0,35.2608,35.3007,35.2608,35.2927,129646.0
2018-06-11 14:20:00,44.23,44.25,44.21,44.21,66975.0,35.2927,35.3087,35.2768,35.2768,66975.0
2018-06-11 14:30:00,44.21,44.22,44.19,44.22,74248.0,35.2768,35.2848,35.2608,35.2848,74248.0
2018-06-11 14:40:00,44.22,44.22,44.19,44.21,117257.0,35.2848,35.2848,35.2608,35.2768,117257.0
2018-06-11 14:50:00,44.21,44.21,44.17,44.18,118113.0,35.2768,35.2768,35.2449,35.2528,118113.0
2018-06-11 15:00:00,44.17,44.2,44.16,44.18,102027.0,35.2449,35.2688,35.2369,35.2528,102027.0
2018-06-11 15:10:00,44.17,44.18,44.15,44.16,115533.0,35.2449,35.2528,35.2289,35.2369,115533.0
2018-06-11 15:20:00,44.16,44.2,44.16,44.2,105512.0,35.2369,35.2688,35.2369,35.2688,105512.0
2018-06-11 15:30:00,44.2,44.21,44.19,44.2,116456.0,35.2688,35.2768,35.2608,35.2688,116456.0
2018-06-11 15:40:00,44.2,44.21,44.15,44.21,270302.0,35.2688,35.2768,35.2289,35.2768,270302.0
2018-06-11 15:50:00,44.21,44.21,44.13,44.14,849793.0,35.2768,35.2768,35.2129,35.2209,849793.0
2018-06-12 09:30:00,44.13,44.24,44.12,44.13,509681.0,35.2129,35.3007,35.205,35.2129,509681.0
2018-06-12 09:40:00,44.13,44.19,44.13,44.17,225804.0,35.2129,35.2608,35.2129,35.2449,225804.0
2018-06-12 09:50:00,44.16,44.22,44.07,44.21,227959.0,35.2369,35.2848,35.1651,35.2768,227959.0
2018-06-12 10:00:00,44.21,44.23,44.16,44.22,183386.0,35.2768,35.2927,35.2369,35.2848,183386.0
2018-06-12 10:10:00,44.23,44.28,44.21,44.26,161195.0,35.2927,35.3326,35.2768,35.3167,161195.0
2018-06-12 10:20:00,44.26,44.32,44.24,44.32,168142.0,35.3167,35.3645,35.3007,35.3645,168142.0
2018-06-12 10:30:00,44.31,44.32,44.26,44.28,230913.0,35.3566,35.3645,35.3167,35.3326,230913.0
2018-06-12 10:40:00,44.28,44.33,44.27,44.29,169846.0,35.3326,35.3725,35.3246,35.3406,169846.0
2018-06-12 10:50:00,44.28,44.36,44.28,44.34,369910.0,35.3326,35.3965,35.3326,35.3805,369910.0
2018-06-12 11:00:00,44.34,44.35,44.31,44.33,196784.0,35.3805,35.3885,35.3566,35.3725,196784.0
2018-06-12 11:10:00,44.33,44.35,44.3,44.31,255230.0,35.3725,35.3885,35.3486,35.3566,255230.0
2018-06-12 11:20:00,44.31,44.32,44.25,44.27,133527.0,35.3566,35.3645,35.3087,35.3246,133527.0
2018-06-12 11:30:00,44.27,44.3,44.25,44.26,99190.0,35.3246,35.3486,35.3087,35.3167,99190.0
2018-06-12 11:40:00,44.26,44.3,44.25,44.27,82404.0,35.3167,35.3486,35.3087,35.3246,82404.0
2018-06-12 11:50:00,44.28,44.34,44.27,44.31,145091.0,35.3326,35.3805,35.3246,35.3566,145091.0
2018-06-12 12:00:00,44.31,44.35,44.31,44.33,51201.0,35.3566,35.3885,35.3566,35.3725,51201.0
2018-06-12 12:10:00,44.34,44.39,44.33,44.39,75054.0,35.3805,35.4204,35.3725,35.4204,75054.0
2018-06-12 12:20:00,44.39,44.4,44.36,44.36,84401.0,35.4204,35.4284,35.3965,35.3965,84401.0
2018-06-12 12:30:00,44.36,44.4,44.36,44.38,101663.0,35.3965,35.4284,35.3965,35.4124,101663.0
2018-06-12 12:40:00,44.39,44.39,44.33,44.34,92325.0,35.4204,35.4204,35.3725,35.3805,92325.0
2018-06-12 12:50:00,44.34,44.37,44.33,44.36,56793.0,35.3805,35.4044,35.3725,35.3965,56793.0
2018-06-12 13:00:00,44.36,44.36,44.32,44.32,84878.0,35.3965,35.3965,35.3645,35.3645,84878.0
2018-06-12 13:10:00,44.33,44.34,44.28,44.31,123216.0,35.3725,35.3805,35.3326,35.3566,123216.0
2018-06-12 13:20:00,44.3,44.33,44.29,44.31,80123.0,35.3486,35.3725,35.3406,35.3566,80123.0
2018-06-12 13:30:00,44.32,44.33,44.29,44.3,95553.0,35.3645,35.3725,35.3406,35.3486,95553.0
2018-06-12 13:40:00,44.3,44.33,44.29,44.31,85137.0,35.3486,35.3725,35.3406,35.3566,85137.0
2018-06-12 13:50:00,44.31,44.35,44.29,44.33,91716.0,35.3566,35.3885,35.3406,35.3725,91716.0
2018-06-12 14:00:00,44.34,44.34,44.27,44.27,72120.0,35.3805,35.3805,35.3246,35.3246,72120.0
2018-06-12 14:10:00,44.27,44.31,44.26,44.29,89214.0,35.3246,35.3566,35.3167,35.3406,89214.0
2018-06-12 14:20:00,44.29,44.33,44.28,44.31,84943.0,35.3406,35.3725,35.3326,35.3566,84943.0
2018-06-12 14:30:00,44.31,44.33,44.29,44.32,144509.0,35.3566,35.3725,35.3406,35.3645,144509.0
2018-06-12 14:40:00,44.32,44.36,44.28,44.34,250807.0,35.3645,35.3965,35.3326,35.3805,250807.0
2018-06-12 14:50:00,44.34,44.38,44.33,44.35,119795.0,35.3805,35.4124,35.3725,35.3885,119795.0
2018-06-12 15:00:00,44.34,44.36,44.33,44.36,105070.0,35.3805,35.3965,35.3725,35.3965,105070.0
2018-06-12 15:10:00,44.36,44.36,44.33,44.34,76373.0,35.3965,35.3965,35.3725,35.3805,76373.0
2018-06-12 15:20:00,44.34,44.36,44.31,44.31,108320.0,35.3805,35.3965,35.3566,35.3566,108320.0
2018-06-12 15:30:00,44.31,44.35,44.28,44.34,214241.0,35.3566,35.3885,35.3326,35.3805,214241.0
2018-06-12 15:40:00,44.34,44.36,44.32,44.33,169562.0,35.3805,35.3965,35.3645,35.3725,169562.0
2018-06-12 15:50:00,44.33,44.42,44.32,44.4,653197.0,35.3725,35.4443,35.3645,35.4284,653197.0
2018-06-13 09:30:00,44.35,44.44,44.32,44.38,391942.0,35.3885,35.4603,35.3645,35.4124,391942.0
2018-06-13 09:40:00,44.38,44.43,44.37,44.41,129952.0,35.4124,35.4523,35.4044,35.4364,129952.0
2018-06-13 09:50:00,44.41,44.44,44.38,44.39,200715.0,35.4364,35.4603,35.4124,35.4204,200715.0
2018-06-13 10:00:00,44.39,44.52,44.38,44.48,294890.0,35.4204,35.5241,35.4124,35.4922,294890.0
2018-06-13 10:10:00,44.48,44.49,44.42,44.42,162184.0,35.4922,35.5002,35.4443,35.4443,162184.0
2018-06-13 10:20:00,44.43,44.5,44.41,44.48,146116.0,35.4523,35.5082,35.4364,35.4922,146116.0
2018-06-13 10:30:00,44.48,44.49,44.41,44.45,225103.0,35.4922,35.5002,35.4364,35.4683,225103.0
2018-06-13 10:40:00,44.45,44.47,44.41,44.41,246923.0,35.4683,35.4842,35.4364,35.4364,246923.0
2018-06-13 10:50:00,44.41,44.5,44.39,44.49,144654.0,35.4364,35.5082,35.4204,35.5002,144654.0
2018-06-13 11:00:00,44.5,44.52,44.46,44.47,253351.0,35.5082,35.5241,35.4763,35.4842,253351.0
2018-06-13 11:10:00,44.47,44.48,44.38,44.42,185465.0,35.4842,35.4922,35.4124,35.4443,185465.0
2018-06-13 11:20:00,44.43,44.43,44.35,44.36,196942.0,35.4523,35.4523,35.3885,35.3965,196942.0
2018-06-13 11:30:00,44.37,44.39,44.36,44.37,109532.0,35.4044,35.4204,35.3965,35.4044,109532.0
2018-06-13 11:40:00,44.38,44.39,44.34,44.35,177476.0,35.4124,35.4204,35.3805,35.3885,177476.0
2018-06-13 11:50:00,44.34,44.36,44.3,44.36,148377.0,35.3805,35.3965,35.3486,35.3965,148377.0
2018-06-13 12:00:00,44.35,44.39,44.34,44.38,112059.0,35.3885,35.4204,35.3805,35.4124,112059.0
2018-06-13 12:10:00,44.38,44.45,44.37,44.44,164986.0,35.4124,35.4683,35.4044,35.4603,164986.0
2018-06-13 12:20:00,44.44,44.46,44.41,44.42,79691.0,35.4603,35.4763,35.4364,35.4443,79691.0
2018-06-13 12:30:00,44.42,44.43,44.39,44.41,60066.0,35.4443,35.4523,35.4204,35.4364,60066.0
2018-06-13 12:40:00,44.41,44.44,44.37,44.42,250908.0,35.4364,35.4603,35.4044,35.4443,250908.0
2018-06-13 12:50:00,44.43,44.44,44.41,44.43,171223.0,35.4523,35.4603,35.4364,35.4523,171223.0
2018-06-13 13:00:00,44.42,44.44,44.41,44.44,55016.0,35.4443,35.4603,35.4364,35.4603,55016.0
2018-06-13 13:10:00,44.43,44.45,44.4,44.41,101694.0,35.4523,35.4683,35.4284,35.4364,101694.0
2018-06-13 13:20:00,44.41,44.43,44.38,44.38,166884.0,35.4364,35.4523,35.4124,35.4124,166884.0
2018-06-13 13:30:00,44.38,44.41,44.38,44.4,79897.0,35.4124,35.4364,35.4124,35.4284,79897.0
2018-06-13 13:40:00,44.4,44.41,44.37,44.41,60957.0,35.4284,35.4364,35.4044,35.4364,60957.0
2018-06-13 13:50:00,44.41,44.47,44.4,44.43,305978.0,35.4364,35.4842,35.4284,35.4523,305978.0
2018-06-13 14:00:00,44.43,44.43,44.26,44.27,274860.0,35.4523,35.4523,35.3167,35.3246,274860.0
2018-06-13 14:10:00,44.26,44.27,44.22,44.25,222740.0,35.3167,35.3246,35.2848,35.3087,222740.0
2018-06-13 14:20:00,44.24,44.25,44.22,44.23,187709.0,35.3007,35.3087,35.2848,35.2927,187709.0
2018-06-13 14:30:00,44.23,44.24,44.15,44.2,279036.0,35.2927,35.3007,35.2289,35.2688,279036.0
2018-06-13 14:40:00,44.2,44.3,44.19,44.29,172654.0,35.2688,35.3486,35.2608,35.3406,172654.0
2018-06-13 14:50:00,44.29,44.35,44.26,44.35,170175.0,35.3406,35.3885,35.3167,35.3885,170175.0
2018-06-13 15:00:00,44.35,44.47,44.35,44.44,200764.0,35.3885,35.4842,35.3885,35.4603,200764.0
2018-06-13 15:10:00,44.44,44.45,44.34,44.36,447322.0,35.4603,35.4683,35.3805,35.3965,447322.0
2018-06-13 15:20:00,44.35,44.37,44.25,44.27,492274.0,35.3885,35.4044,35.3087,35.3246,492274.0
2018-06-13 15:30:00,44.27,44.33,44.26,44.33,432867.0,35.3246,35.3725,35.3167,35.3725,432867.0
2018-06-13 15:40:00,44.33,44.34,44.29,44.3,442475.0,35.3725,35.3805,35.3406,35.3486,442475.0
2018-06-13 15:50:00,44.29,44.34,44.17,44.2,2094900.0,35.3406,35.3805,35.2449,35.2688,2094900.0
2018-06-14 09:30:00,43.75,43.85,43.55,43.7,640994.0,35.2221,35.3026,35.0611,35.1819,640994.0
2018-06-14 09:40:00,43.7,43.72,43.62,43.62,272418.0,35.1819,35.198,35.1175,35.1175,272418.0
2018-06-14 09:50:00,43.62,43.79,43.62,43.72,336519.0,35.1175,35.2543,35.1175,35.198,336519.0
2018-06-14 10:00:00,43.72,43.81,43.72,43.78,179428.0,35.198,35.2704,35.198,35.2463,179428.0
2018-06-14 10:10:00,43.77,43.79,43.68,43.68,185240.0,35.2382,35.2543,35.1658,35.1658,185240.0
2018-06-14 10:20:00,43.68,43.7,43.62,43.64,178570.0,35.1658,35.1819,35.1175,35.1336,178570.0
2018-06-14 10:30:00,43.64,43.66,43.6,43.64,259928.0,35.1336,35.1497,35.1014,35.1336,259928.0
2018-06-14 10:40:00,43.64,43.72,43.63,43.69,144415.0,35.1336,35.198,35.1255,35.1738,144415.0
2018-06-14 10:50:00,43.69,43.69,43.63,43.69,159230.0,35.1738,35.1738,35.1255,35.1738,159230.0
2018-06-14 11:00:00,43.69,43.7,43.59,43.64,134842.0,35.1738,35.1819,35.0933,35.1336,134842.0
2018-06-14 11:10:00,43.64,43.65,43.61,43.63,109914.0,35.1336,35.1416,35.1094,35.1255,109914.0
2018-06-14 11:20:00,43.62,43.7,43.62,43.66,112653.0,35.1175,35.1819,35.1175,35.1497,112653.0
2018-06-14 11:30:00,43.66,43.69,43.64,43.64,100390.0,35.1497,35.1738,35.1336,35.1336,100390.0
2018-06-14 11:40:00,43.64,43.66,43.6,43.61,124316.0,35.1336,35.1497,35.1014,35.1094,124316.0
2018-06-14 11:50:00,43.62,43.63,43.58,43.59,203987.0,35.1175,35.1255,35.0853,35.0933,203987.0
2018-06-14 12:00:00,43.6,43.63,43.59,43.61,128317.0,35.1014,35.1255,35.0933,35.1094,128317.0
2018-06-14 12:10:00,43.6,43.68,43.56,43.64,172047.0,35.1014,35.1658,35.0692,35.1336,172047.0
2018-06-14 12:20:00,43.63,43.64,43.6,43.62,95900.0,35.1255,35.1336,35.1014,35.1175,95900.0
2018-06-14 12:30:00,43.61,43.63,43.59,43.59,78132.0,35.1094,35.1255,35.0933,35.0933,78132.0
2018-06-14 12:40:00,43.59,43.67,43.58,43.67,121405.0,35.0933,35.1577,35.0853,35.1577,121405.0
2018-06-14 12:50:00,43.67,43.69,43.65,43.66,102684.0,35.1577,35.1738,35.1416,35.1497,102684.0
2018-06-14 13:00:00,43.66,43.68,43.64,43.67,72598.0,35.1497,35.1658,35.1336,35.1577,72598.0
2018-06-14 13:10:00,43.67,43.68,43.63,43.64,66725.0,35.1577,35.1658,35.1255,35.1336,66725.0
2018-06-14 13:20:00,43.65,43.69,43.64,43.66,85818.0,35.1416,35.1738,35.1336,35.1497,85818.0
2018-06-14 13:30:00,43.66,43.67,43.63,43.66,77441.0,35.1497,35.1577,35.1255,35.1497,77441.0
2018-06-14 13:40:00,43.66,43.66,43.59,43.59,82224.0,35.1497,35.1497,35.0933,35.0933,82224.0
2018-06-14 13:50:00,43.59,43.65,43.58,43.61,112106.0,35.0933,35.1416,35.0853,35.1094,112106.0
2018-06-14 14:00:00,43.61,43.64,43.58,43.63,93728.0,35.1094,35.1336,35.0853,35.1255,93728.0
2018-06-14 14:10:00,43.63,43.65,43.56,43.58,162629.0,35.1255,35.1416,35.0692,35.0853,162629.0
2018-06-14 14:20:00,43.58,43.58,43.54,43.57,127852.0,35.0853,35.0853,35.0531,35.0772,127852.0
2018-06-14 14:30:00,43.57,43.58,43.54,43.55,123179.0,35.0772,35.0853,35.0531,35.0611,123179.0
2018-06-14 14:40:00,43.55,43.57,43.54,43.55,254756.0,35.0611,35.0772,35.0531,35.0611,254756.0
2018-06-14 14:50:00,43.55,43.57,43.53,43.55,154345.0,35.0611,35.0772,35.045,35.0611,154345.0
2018-06-14 15:00:00,43.55,43.56,43.52,43.55,217645.0,35.0611,35.0692,35.037,35.0611,217645.0
2018-06-14 15:10:00,43.55,43.56,43.53,43.55,217676.0,35.0611,35.0692,35.045,35.0611,217676.0
2018-06-14 15:20:00,43.56,43.62,43.55,43.62,115303.0,35.0692,35.1175,35.0611,35.1175,115303.0
2018-06-14 15:30:00,43.62,43.66,43.61,43.66,175480.0,35.1175,35.1497,35.1094,35.1497,175480.0
2018-06-14 15:40:00,43.65,43.66,43.6,43.62,435455.0,35.1416,35.1497,35.1014,35.1175,435455.0
2018-06-14 15:50:00,43.62,43.63,43.57,43.59,1376705.0,35.1175,35.1255,35.0772,35.0933,1376705.0
2018-06-15 09:30:00,43.56,43.66,43.45,43.63,5032019.0,35.0692,35.1497,34.9806,35.1255,5032019.0
2018-06-15 09:40:00,43.63,43.65,43.54,43.61,313100.0,35.1255,35.1416,35.0531,35.1094,313100.0
2018-06-15 09:50:00,43.62,43.65,43.59,43.62,195698.0,35.1175,35.1416,35.0933,35.1175,195698.0
2018-06-15 10:00:00,43.62,43.83,43.61,43.83,276568.0,35.1175,35.2865,35.1094,35.2865,276568.0
2018-06-15 10:10:00,43.83,43.83,43.76,43.77,148383.0,35.2865,35.2865,35.2302,35.2382,148383.0
2018-06-15 10:20:00,43.77,43.78,43.73,43.73,163161.0,35.2382,35.2463,35.206,35.206,163161.0
2018-06-15 10:30:00,43.73,43.75,43.63,43.66,177387.0,35.206,35.2221,35.1255,35.1497,177387.0
2018-06-15 10:40:00,43.66,43.73,43.66,43.71,114835.0,35.1497,35.206,35.1497,35.1899,114835.0
2018-06-15 10:50:00,43.72,43.72,43.64,43.65,215101.0,35.198,35.198,35.1336,35.1416,215101.0
2018-06-15 11:00:00,43.65,43.67,43.64,43.67,158849.0,35.1416,35.1577,35.1336,35.1577,158849.0
2018-06-15 11:10:00,43.67,43.73,43.66,43.69,176442.0,35.1577,35.206,35.1497,35.1738,176442.0
2018-06-15 11:20:00,43.69,43.69,43.64,43.64,119943.0,35.1738,35.1738,35.1336,35.1336,119943.0
2018-06-15 11:30:00,43.64,43.68,43.63,43.68,126224.0,35.1336,35.1658,35.1255,35.1658,126224.0
2018-06-15 11:40:00,43.68,43.74,43.66,43.71,143005.0,35.1658,35.2141,35.1497,35.1899,143005.0
2018-06-15 11:50:00,43.71,43.75,43.7,43.74,97098.0,35.1899,35.2221,35.1819,35.2141,97098.0
2018-06-15 12:00:00,43.74,43.75,43.67,43.69,94274.0,35.2141,35.2221,35.1577,35.1738,94274.0
2018-06-15 12:10:00,43.69,43.71,43.67,43.71,50658.0,35.1738,35.1899,35.1577,35.1899,50658.0
2018-06-15 12:20:00,43.71,43.74,43.69,43.73,110976.0,35.1899,35.2141,35.1738,35.206,110976.0
2018-06-15 12:30:00,43.73,43.76,43.73,43.73,58725.0,35.206,35.2302,35.206,35.206,58725.0
2018-06-15 12:40:00,43.74,43.76,43.72,43.73,123204.0,35.2141,35.2302,35.198,35.206,123204.0
2018-06-15 12:50:00,43.73,43.76,43.71,43.75,111706.0,35.206,35.2302,35.1899,35.2221,111706.0
2018-06-15 13:00:00,43.76,43.76,43.72,43.72,77903.0,35.2302,35.2302,35.198,35.198,77903.0
2018-06-15 13:10:00,43.73,43.77,43.72,43.77,141300.0,35.206,35.2382,35.198,35.2382,141300.0
2018-06-15 13:20:00,43.77,43.8,43.76,43.77,96404.0,35.2382,35.2624,35.2302,35.2382,96404.0
2018-06-15 13:30:00,43.78,43.81,43.77,43.79,167524.0,35.2463,35.2704,35.2382,35.2543,167524.0
2018-06-15 13:40:00,43.79,43.8,43.76,43.77,124084.0,35.2543,35.2624,35.2302,35.2382,124084.0
2018-06-15 13:50:00,43.77,43.8,43.76,43.79,119692.0,35.2382,35.2624,35.2302,35.2543,119692.0
2018-06-15 14:00:00,43.79,43.81,43.78,43.8,87555.0,35.2543,35.2704,35.2463,35.2624,87555.0
2018-06-15 14:10:00,43.81,43.82,43.78,43.82,116071.0,35.2704,35.2785,35.2463,35.2785,116071.0
2018-06-15 14:20:00,43.82,43.94,43.81,43.93,237506.0,35.2785,35.3751,35.2704,35.367,237506.0
2018-06-15 14:30:00,43.93,43.95,43.87,43.88,428013.0,35.367,35.3831,35.3187,35.3268,428013.0
2018-06-15 14:40:00,43.88,43.88,43.84,43.86,167373.0,35.3268,35.3268,35.2946,35.3107,167373.0
2018-06-15 14:50:00,43.85,43.88,43.84,43.86,134846.0,35.3026,35.3268,35.2946,35.3107,134846.0
2018-06-15 15:00:00,43.86,43.87,43.83,43.87,197041.0,35.3107,35.3187,35.2865,35.3187,197041.0
2018-06-15 15:10:00,43.87,43.87,43.82,43.83,178839.0,35.3187,35.3187,35.2785,35.2865,178839.0
2018-06-15 15:20:00,43.84,43.89,43.83,43.89,370556.0,35.2946,35.3348,35.2865,35.3348,370556.0
2018-06-15 15:30:00,43.89,43.96,43.88,43.95,405963.0,35.3348,35.3912,35.3268,35.3831,405963.0
2018-06-15 15:40:00,43.95,44.0,43.92,43.98,622053.0,35.3831,35.4234,35.359,35.4073,622053.0
2018-06-15 15:50:00,43.99,44.15,43.96,44.12,2191008.0,35.4153,35.5442,35.3912,35.52,2191008.0
2018-06-18 09:30:00,43.88,43.96,43.7,43.82,661793.0,35.3268,35.3912,35.1819,35.2785,661793.0
2018-06-18 09:40:00,43.83,43.86,43.67,43.71,234132.0,35.2865,35.3107,35.1577,35.1899,234132.0
2018-06-18 09:50:00,43.71,43.73,43.63,43.69,192500.0,35.1899,35.206,35.1255,35.1738,192500.0
2018-06-18 10:00:00,43.69,43.7,43.52,43.55,200950.0,35.1738,35.1819,35.037,35.0611,200950.0
2018-06-18 10:10:00,43.54,43.6,43.53,43.6,132881.0,35.0531,35.1014,35.045,35.1014,132881.0
2018-06-18 10:20:00,43.6,43.65,43.55,43.55,183547.0,35.1014,35.1416,35.0611,35.0611,183547.0
2018-06-18 10:30:00,43.56,43.56,43.5,43.54,169799.0,35.0692,35.0692,35.0209,35.0531,169799.0
2018-06-18 10:40:00,43.54,43.58,43.49,43.55,155703.0,35.0531,35.0853,35.0128,35.0611,155703.0
2018-06-18 10:50:00,43.55,43.56,43.47,43.53,181957.0,35.0611,35.0692,34.9967,35.045,181957.0
2018-06-18 11:00:00,43.54,43.54,43.47,43.53,153457.0,35.0531,35.0531,34.9967,35.045,153457.0
2018-06-18 11:10:00,43.52,43.55,43.5,43.54,115338.0,35.037,35.0611,35.0209,35.0531,115338.0
2018-06-18 11:20:00,43.54,43.54,43.46,43.46,131035.0,35.0531,35.0531,34.9887,34.9887,131035.0
2018-06-18 11:30:00,43.46,43.48,43.41,43.42,171215.0,34.9887,35.0048,34.9484,34.9565,171215.0
2018-06-18 11:40:00,43.42,43.46,43.4,43.45,115515.0,34.9565,34.9887,34.9404,34.9806,115515.0
2018-06-18 11:50:00,43.46,43.51,43.43,43.51,195051.0,34.9887,35.0289,34.9645,35.0289,195051.0
2018-06-18 12:00:00,43.5,43.52,43.48,43.5,135226.0,35.0209,35.037,35.0048,35.0209,135226.0
2018-06-18 12:10:00,43.5,43.52,43.46,43.47,130015.0,35.0209,35.037,34.9887,34.9967,130015.0
2018-06-18 12:20:00,43.48,43.49,43.42,43.44,276904.0,35.0048,35.0128,34.9565,34.9726,276904.0
2018-06-18 12:30:00,43.45,43.52,43.44,43.5,171447.0,34.9806,35.037,34.9726,35.0209,171447.0
2018-06-18 12:40:00,43.51,43.52,43.5,43.51,68860.0,35.0289,35.037,35.0209,35.0289,68860.0
2018-06-18 12:50:00,43.51,43.55,43.5,43.52,156626.0,35.0289,35.0611,35.0209,35.037,156626.0
2018-06-18 13:00:00,43.52,43.55,43.5,43.55,115798.0,35.037,35.0611,35.0209,35.0611,115798.0
2018-06-18 13:10:00,43.55,43.56,43.53,43.54,114560.0,35.0611,35.0692,35.045,35.0531,114560.0
2018-06-18 13:20:00,43.53,43.6,43.53,43.58,166917.0,35.045,35.1014,35.045,35.0853,166917.0
2018-06-18 13:30:00,43.59,43.59,43.54,43.55,81060.0,35.0933,35.0933,35.0531,35.0611,81060.0
2018-06-18 13:40:00,43.55,43.61,43.55,43.61,91479.0,35.0611,35.1094,35.0611,35.1094,91479.0
2018-06-18 13:50:00,43.6,43.64,43.58,43.64,103736.0,35.1014,35.1336,35.0853,35.1336,103736.0
2018-06-18 14:00:00,43.64,43.66,43.61,43.66,100108.0,35.1336,35.1497,35.1094,35.1497,100108.0
2018-06-18 14:10:00,43.66,43.68,43.65,43.68,67709.0,35.1497,35.1658,35.1416,35.1658,67709.0
2018-06-18 14:20:00,43.67,43.7,43.66,43.69,108590.0,35.1577,35.1819,35.1497,35.1738,108590.0
2018-06-18 14:30:00,43.69,43.69,43.64,43.66,103999.0,35.1738,35.1738,35.1336,35.1497,103999.0
2018-06-18 14:40:00,43.66,43.68,43.62,43.62,125121.0,35.1497,35.1658,35.1175,35.1175,125121.0
2018-06-18 14:50:00,43.62,43.63,43.57,43.58,170482.0,35.1175,35.1255,35.0772,35.0853,170482.0
2018-06-18 15:00:00,43.58,43.59,43.56,43.56,127177.0,35.0853,35.0933,35.0692,35.0692,127177.0
2018-06-18 15:10:00,43.56,43.57,43.55,43.55,128241.0,35.0692,35.0772,35.0611,35.0611,128241.0
2018-06-18 15:20:00,43.55,43.56,43.51,43.51,295949.0,35.0611,35.0692,35.0289,35.0289,295949.0
2018-06-18 15:30:00,43.51,43.52,43.49,43.51,491983.0,35.0289,35.037,35.0128,35.0289,491983.0
2018-06-18 15:40:00,43.5,43.57,43.5,43.57,555035.0,35.0209,35.0772,35.0209,35.0772,555035.0
2018-06-18 15:50:00,43.57,43.6,43.54,43.56,853898.0,35.0772,35.1014,35.0531,35.0692,853898.0
2018-06-19 09:30:00,43.3,43.37,43.2,43.33,667298.0,34.8598,34.9162,34.7793,34.884,667298.0
2018-06-19 09:40:00,43.33,43.5,43.32,43.43,358040.0,34.884,35.0209,34.8759,34.9645,358040.0
2018-06-19 09:50:00,43.43,43.47,43.37,43.43,246909.0,34.9645,34.9967,34.9162,34.9645,246909.0
2018-06-19 10:00:00,43.43,43.56,43.42,43.46,296346.0,34.9645,35.0692,34.9565,34.9887,296346.0
2018-06-19 10:10:00,43.46,43.53,43.44,43.48,269225.0,34.9887,35.045,34.9726,35.0048,269225.0
2018-06-19 10:20:00,43.48,43.56,43.41,43.55,215196.0,35.0048,35.0692,34.9484,35.0611,215196.0
2018-06-19 10:30:00,43.56,43.66,43.55,43.59,246332.0,35.0692,35.1497,35.0611,35.0933,246332.0
2018-06-19 10:40:00,43.59,43.62,43.54,43.55,214325.0,35.0933,35.1175,35.0531,35.0611,214325.0
2018-06-19 10:50:00,43.55,43.57,43.51,43.54,175795.0,35.0611,35.0772,35.0289,35.0531,175795.0
2018-06-19 11:00:00,43.54,43.57,43.52,43.53,139086.0,35.0531,35.0772,35.037,35.045,139086.0
2018-06-19 11:10:00,43.52,43.62,43.52,43.61,150168.0,35.037,35.1175,35.037,35.1094,150168.0
2018-06-19 11:20:00,43.61,43.61,43.55,43.57,167779.0,35.1094,35.1094,35.0611,35.0772,167779.0
2018-06-19 11:30:00,43.57,43.58,43.54,43.57,136098.0,35.0772,35.0853,35.0531,35.0772,136098.0
2018-06-19 11:40:00,43.56,43.67,43.55,43.66,138232.0,35.0692,35.1577,35.0611,35.1497,138232.0
2018-06-19 11:50:00,43.65,43.69,43.65,43.69,132236.0,35.1416,35.1738,35.1416,35.1738,132236.0
2018-06-19 12:00:00,43.69,43.69,43.6,43.61,122561.0,35.1738,35.1738,35.1014,35.1094,122561.0
2018-06-19 12:10:00,43.61,43.61,43.55,43.57,111977.0,35.1094,35.1094,35.0611,35.0772,111977.0
2018-06-19 12:20:00,43.57,43.6,43.52,43.58,140564.0,35.0772,35.1014,35.037,35.0853,140564.0
2018-06-19 12:30:00,43.57,43.58,43.52,43.54,109072.0,35.0772,35.0853,35.037,35.0531,109072.0
2018-06-19 12:40:00,43.54,43.55,43.51,43.52,107344.0,35.0531,35.0611,35.0289,35.037,107344.0
2018-06-19 12:50:00,43.53,43.58,43.52,43.58,76918.0,35.045,35.0853,35.037,35.0853,76918.0
2018-06-19 13:00:00,43.58,43.59,43.53,43.57,78771.0,35.0853,35.0933,35.045,35.0772,78771.0
2018-06-19 13:10:00,43.56,43.59,43.54,43.55,85878.0,35.0692,35.0933,35.0531,35.0611,85878.0
2018-06-19 13:20:00,43.55,43.57,43.54,43.55,77109.0,35.0611,35.0772,35.0531,35.0611,77109.0
2018-06-19 13:30:00,43.55,43.57,43.53,43.57,94589.0,35.0611,35.0772,35.045,35.0772,94589.0
2018-06-19 13:40:00,43.57,43.62,43.56,43.62,115214.0,35.0772,35.1175,35.0692,35.1175,115214.0
2018-06-19 13:50:00,43.62,43.66,43.62,43.65,129836.0,35.1175,35.1497,35.1175,35.1416,129836.0
2018-06-19 14:00:00,43.66,43.7,43.65,43.69,117308.0,35.1497,35.1819,35.1416,35.1738,117308.0
2018-06-19 14:10:00,43.68,43.69,43.66,43.69,120850.0,35.1658,35.1738,35.1497,35.1738,120850.0
2018-06-19 14:20:00,43.69,43.69,43.63,43.68,212272.0,35.1738,35.1738,35.1255,35.1658,212272.0
2018-06-19 14:30:00,43.68,43.69,43.64,43.65,131358.0,35.1658,35.1738,35.1336,35.1416,131358.0
2018-06-19 14:40:00,43.65,43.69,43.64,43.68,123528.0,35.1416,35.1738,35.1336,35.1658,123528.0
2018-06-19 14:50:00,43.68,43.75,43.67,43.75,211001.0,35.1658,35.2221,35.1577,35.2221,211001.0
2018-06-19 15:00:00,43.75,43.75,43.7,43.72,158332.0,35.2221,35.2221,35.1819,35.198,158332.0
2018-06-19 15:10:00,43.72,43.72,43.67,43.68,189721.0,35.198,35.198,35.1577,35.1658,189721.0
2018-06-19 15:20:00,43.68,43.68,43.62,43.63,232456.0,35.1658,35.1658,35.1175,35.1255,232456.0
2018-06-19 15:30:00,43.62,43.66,43.62,43.65,287729.0,35.1175,35.1497,35.1175,35.1416,287729.0
2018-06-19 15:40:00,43.65,43.67,43.6,43.6,591699.0,35.1416,35.1577,35.1014,35.1014,591699.0
2018-06-19 15:50:00,43.61,43.64,43.59,43.6,989982.0,35.1094,35.1336,35.0933,35.1014,989982.0
2018-06-20 09:30:00,43.62,43.73,43.57,43.68,523297.0,35.1175,35.206,35.0772,35.1658,523297.0
2018-06-20 09:40:00,43.69,43.78,43.68,43.7,237220.0,35.1738,35.2463,35.1658,35.1819,237220.0
2018-06-20 09:50:00,43.69,43.73,43.65,43.67,151376.0,35.1738,35.206,35.1416,35.1577,151376.0
2018-06-20 10:00:00,43.67,43.68,43.53,43.54,156125.0,35.1577,35.1658,35.045,35.0531,156125.0
2018-06-20 10:10:00,43.54,43.58,43.5,43.55,134168.0,35.0531,35.0853,35.0209,35.0611,134168.0
2018-06-20 10:20:00,43.55,43.59,43.54,43.57,171871.0,35.0611,35.0933,35.0531,35.0772,171871.0
2018-06-20 10:30:00,43.58,43.58,43.51,43.52,162160.0,35.0853,35.0853,35.0289,35.037,162160.0
2018-06-20 10:40:00,43.53,43.56,43.47,43.55,158662.0,35.045,35.0692,34.9967,35.0611,158662.0
2018-06-20 10:50:00,43.55,43.56,43.51,43.53,128809.0,35.0611,35.0692,35.0289,35.045,128809.0
2018-06-20 11:00:00,43.52,43.53,43.47,43.5,125506.0,35.037,35.045,34.9967,35.0209,125506.0
2018-06-20 11:10:00,43.5,43.51,43.42,43.49,434443.0,35.0209,35.0289,34.9565,35.0128,434443.0
2018-06-20 11:20:00,43.49,43.51,43.43,43.43,208126.0,35.0128,35.0289,34.9645,34.9645,208126.0
2018-06-20 11:30:00,43.43,43.44,43.36,43.37,132267.0,34.9645,34.9726,34.9082,34.9162,132267.0
2018-06-20 11:40:00,43.37,43.4,43.36,43.36,111483.0,34.9162,34.9404,34.9082,34.9082,111483.0
2018-06-20 11:50:00,43.36,43.43,43.34,43.41,97541.0,34.9082,34.9645,34.892,34.9484,97541.0
2018-06-20 12:00:00,43.41,43.45,43.39,43.44,90201.0,34.9484,34.9806,34.9323,34.9726,90201.0
2018-06-20 12:10:00,43.44,43.46,43.42,43.44,70771.0,34.9726,34.9887,34.9565,34.9726,70771.0
2018-06-20 12:20:00,43.44,43.46,43.38,43.44,179815.0,34.9726,34.9887,34.9243,34.9726,179815.0
2018-06-20 12:30:00,43.44,43.45,43.38,43.44,150324.0,34.9726,34.9806,34.9243,34.9726,150324.0
2018-06-20 12:40:00,43.45,43.45,43.38,43.39,343060.0,34.9806,34.9806,34.9243,34.9323,343060.0
2018-06-20 12:50:00,43.39,43.42,43.38,43.41,98846.0,34.9323,34.9565,34.9243,34.9484,98846.0
2018-06-20 13:00:00,43.41,43.42,43.37,43.38,169234.0,34.9484,34.9565,34.9162,34.9243,169234.0
2018-06-20 13:10:00,43.39,43.42,43.38,43.39,141073.0,34.9323,34.9565,34.9243,34.9323,141073.0
2018-06-20 13:20:00,43.39,43.4,43.33,43.35,304723.0,34.9323,34.9404,34.884,34.9001,304723.0
2018-06-20 13:30:00,43.34,43.37,43.3,43.31,302613.0,34.892,34.9162,34.8598,34.8679,302613.0
2018-06-20 13:40:00,43.3,43.32,43.27,43.27,223446.0,34.8598,34.8759,34.8357,34.8357,223446.0
2018-06-20 13:50:00,43.27,43.32,43.26,43.3,205053.0,34.8357,34.8759,34.8276,34.8598,205053.0
2018-06-20 14:00:00,43.3,43.31,43.27,43.3,129350.0,34.8598,34.8679,34.8357,34.8598,129350.0
2018-06-20 14:10:00,43.31,43.31,43.24,43.3,263883.0,34.8679,34.8679,34.8115,34.8598,263883.0
2018-06-20 14:20:00,43.3,43.32,43.29,43.3,88215.0,34.8598,34.8759,34.8518,34.8598,88215.0
2018-06-20 14:30:00,43.3,43.31,43.24,43.26,213269.0,34.8598,34.8679,34.8115,34.8276,213269.0
2018-06-20 14:40:00,43.26,43.3,43.25,43.28,123722.0,34.8276,34.8598,34.8196,34.8437,123722.0
2018-06-20 14:50:00,43.27,43.28,43.24,43.26,134492.0,34.8357,34.8437,34.8115,34.8276,134492.0
2018-06-20 15:00:00,43.26,43.27,43.23,43.26,127208.0,34.8276,34.8357,34.8035,34.8276,127208.0
2018-06-20 15:10:00,43.26,43.28,43.25,43.27,112638.0,34.8276,34.8437,34.8196,34.8357,112638.0
2018-06-20 15:20:00,43.27,43.3,43.27,43.27,118189.0,34.8357,34.8598,34.8357,34.8357,118189.0
2018-06-20 15:30:00,43.28,43.29,43.25,43.27,204752.0,34.8437,34.8518,34.8196,34.8357,204752.0
2018-06-20 15:40:00,43.27,43.28,43.23,43.23,360393.0,34.8357,34.8437,34.8035,34.8035,360393.0
2018-06-20 15:50:00,43.23,43.3,43.23,43.27,874232.0,34.8035,34.8598,34.8035,34.8357,874232.0
2018-06-21 09:30:00,43.27,43.3,42.98,43.23,525278.0,34.8357,34.8598,34.6022,34.8035,525278.0
2018-06-21 09:40:00,43.23,43.25,43.19,43.22,308352.0,34.8035,34.8196,34.7713,34.7954,308352.0
2018-06-21 09:50:00,43.22,43.23,43.14,43.17,421751.0,34.7954,34.8035,34.731,34.7552,421751.0
2018-06-21 10:00:00,43.16,43.21,43.13,43.14,299955.0,34.7471,34.7874,34.723,34.731,299955.0
2018-06-21 10:10:00,43.14,43.21,43.12,43.19,304291.0,34.731,34.7874,34.7149,34.7713,304291.0
2018-06-21 10:20:00,43.2,43.21,43.1,43.13,218303.0,34.7793,34.7874,34.6988,34.723,218303.0
2018-06-21 10:30:00,43.14,43.16,43.11,43.12,226451.0,34.731,34.7471,34.7069,34.7149,226451.0
2018-06-21 10:40:00,43.12,43.16,43.09,43.15,227698.0,34.7149,34.7471,34.6908,34.7391,227698.0
2018-06-21 10:50:00,43.16,43.16,43.11,43.12,220108.0,34.7471,34.7471,34.7069,34.7149,220108.0
2018-06-21 11:00:00,43.12,43.17,43.11,43.13,208865.0,34.7149,34.7552,34.7069,34.723,208865.0
2018-06-21 11:10:00,43.14,43.17,43.13,43.15,192894.0,34.731,34.7552,34.723,34.7391,192894.0
2018-06-21 11:20:00,43.15,43.15,43.1,43.11,186192.0,34.7391,34.7391,34.6988,34.7069,186192.0
2018-06-21 11:30:00,43.12,43.14,43.09,43.11,127026.0,34.7149,34.731,34.6908,34.7069,127026.0
2018-06-21 11:40:00,43.1,43.12,43.09,43.11,105110.0,34.6988,34.7149,34.6908,34.7069,105110.0
2018-06-21 11:50:00,43.11,43.13,43.07,43.09,130712.0,34.7069,34.723,34.6747,34.6908,130712.0
2018-06-21 12:00:00,43.08,43.09,43.02,43.02,125481.0,34.6827,34.6908,34.6344,34.6344,125481.0
2018-06-21 12:10:00,43.03,43.06,42.99,43.05,215320.0,34.6425,34.6666,34.6103,34.6586,215320.0
2018-06-21 12:20:00,43.04,43.06,43.0,43.05,105981.0,34.6505,34.6666,34.6183,34.6586,105981.0
2018-06-21 12:30:00,43.05,43.07,43.03,43.04,93447.0,34.6586,34.6747,34.6425,34.6505,93447.0
2018-06-21 12:40:00,43.04,43.07,43.03,43.05,69561.0,34.6505,34.6747,34.6425,34.6586,69561.0
2018-06-21 12:50:00,43.05,43.06,43.02,43.02,78428.0,34.6586,34.6666,34.6344,34.6344,78428.0
2018-06-21 13:00:00,43.03,43.07,43.02,43.05,100198.0,34.6425,34.6747,34.6344,34.6586,100198.0
2018-06-21 13:10:00,43.05,43.06,43.0,43.05,151605.0,34.6586,34.6666,34.6183,34.6586,151605.0
2018-06-21 13:20:00,43.04,43.08,43.03,43.07,135729.0,34.6505,34.6827,34.6425,34.6747,135729.0
2018-06-21 13:30:00,43.07,43.12,43.05,43.05,266532.0,34.6747,34.7149,34.6586,34.6586,266532.0
2018-06-21 13:40:00,43.05,43.08,43.05,43.07,125149.0,34.6586,34.6827,34.6586,34.6747,125149.0
2018-06-21 13:50:00,43.07,43.12,43.07,43.09,178920.0,34.6747,34.7149,34.6747,34.6908,178920.0
2018-06-21 14:00:00,43.09,43.11,43.08,43.1,262673.0,34.6908,34.7069,34.6827,34.6988,262673.0
2018-06-21 14:10:00,43.11,43.11,43.08,43.09,169290.0,34.7069,34.7069,34.6827,34.6908,169290.0
2018-06-21 14:20:00,43.09,43.09,43.03,43.05,107378.0,34.6908,34.6908,34.6425,34.6586,107378.0
2018-06-21 14:30:00,43.06,43.08,43.03,43.03,98183.0,34.6666,34.6827,34.6425,34.6425,98183.0
2018-06-21 14:40:00,43.03,43.05,43.02,43.05,87301.0,34.6425,34.6586,34.6344,34.6586,87301.0
2018-06-21 14:50:00,43.05,43.09,43.03,43.07,147959.0,34.6586,34.6908,34.6425,34.6747,147959.0
2018-06-21 15:00:00,43.06,43.09,43.03,43.08,154542.0,34.6666,34.6908,34.6425,34.6827,154542.0
2018-06-21 15:10:00,43.07,43.08,43.01,43.02,269498.0,34.6747,34.6827,34.6264,34.6344,269498.0
2018-06-21 15:20:00,43.02,43.03,42.96,43.01,360667.0,34.6344,34.6425,34.5861,34.6264,360667.0
2018-06-21 15:30:00,43.01,43.01,42.96,43.01,384026.0,34.6264,34.6264,34.5861,34.6264,384026.0
2018-06-21 15:40:00,43.01,43.04,42.97,43.02,476857.0,34.6264,34.6505,34.5942,34.6344,476857.0
2018-06-21 15:50:00,43.02,43.13,43.01,43.09,725833.0,34.6344,34.723,34.6264,34.6908,725833.0
2018-06-22 09:30:00,43.15,43.25,43.12,43.14,630799.0,34.7391,34.8196,34.7149,34.731,630799.0
2018-06-22 09:40:00,43.14,43.18,43.08,43.13,386001.0,34.731,34.7632,34.6827,34.723,386001.0
2018-06-22 09:50:00,43.13,43.16,43.07,43.13,308194.0,34.723,34.7471,34.6747,34.723,308194.0
2018-06-22 10:00:00,43.13,43.21,43.12,43.19,259562.0,34.723,34.7874,34.7149,34.7713,259562.0
2018-06-22 10:10:00,43.19,43.36,43.18,43.33,594821.0,34.7713,34.9082,34.7632,34.884,594821.0
2018-06-22 10:20:00,43.34,43.34,43.22,43.23,188435.0,34.892,34.892,34.7954,34.8035,188435.0
2018-06-22 10:30:00,43.23,43.37,43.22,43.33,563839.0,34.8035,34.9162,34.7954,34.884,563839.0
2018-06-22 10:40:00,43.33,43.37,43.27,43.3,466068.0,34.884,34.9162,34.8357,34.8598,466068.0
2018-06-22 10:50:00,43.3,43.32,43.26,43.27,193413.0,34.8598,34.8759,34.8276,34.8357,193413.0
2018-06-22 11:00:00,43.27,43.31,43.19,43.2,331311.0,34.8357,34.8679,34.7713,34.7793,331311.0
2018-06-22 11:10:00,43.21,43.23,43.16,43.23,401917.0,34.7874,34.8035,34.7471,34.8035,401917.0
2018-06-22 11:20:00,43.22,43.24,43.17,43.22,183666.0,34.7954,34.8115,34.7552,34.7954,183666.0
2018-06-22 11:30:00,43.22,43.32,43.21,43.3,170227.0,34.7954,34.8759,34.7874,34.8598,170227.0
2018-06-22 11:40:00,43.3,43.32,43.25,43.25,158003.0,34.8598,34.8759,34.8196,34.8196,158003.0
2018-06-22 11:50:00,43.26,43.3,43.24,43.28,170345.0,34.8276,34.8598,34.8115,34.8437,170345.0
2018-06-22 12:00:00,43.28,43.33,43.27,43.33,170991.0,34.8437,34.884,34.8357,34.884,170991.0
2018-06-22 12:10:00,43.33,43.34,43.29,43.29,169644.0,34.884,34.892,34.8518,34.8518,169644.0
2018-06-22 12:20:00,43.29,43.31,43.27,43.3,180404.0,34.8518,34.8679,34.8357,34.8598,180404.0
2018-06-22 12:30:00,43.3,43.35,43.3,43.34,205771.0,34.8598,34.9001,34.8598,34.892,205771.0
2018-06-22 12:40:00,43.34,43.4,43.33,43.38,297926.0,34.892,34.9404,34.884,34.9243,297926.0
2018-06-22 12:50:00,43.39,43.41,43.35,43.41,163738.0,34.9323,34.9484,34.9001,34.9484,163738.0
2018-06-22 13:00:00,43.41,43.41,43.36,43.38,158906.0,34.9484,34.9484,34.9082,34.9243,158906.0
2018-06-22 13:10:00,43.38,43.39,43.34,43.34,151936.0,34.9243,34.9323,34.892,34.892,151936.0
2018-06-22 13:20:00,43.35,43.35,43.28,43.29,122863.0,34.9001,34.9001,34.8437,34.8518,122863.0
2018-06-22 13:30:00,43.29,43.3,43.23,43.27,211951.0,34.8518,34.8598,34.8035,34.8357,211951.0
2018-06-22 13:40:00,43.27,43.34,43.27,43.32,139692.0,34.8357,34.892,34.8357,34.8759,139692.0
2018-06-22 13:50:00,43.31,43.33,43.31,43.32,147849.0,34.8679,34.884,34.8679,34.8759,147849.0
2018-06-22 14:00:00,43.32,43.38,43.31,43.35,154136.0,34.8759,34.9243,34.8679,34.9001,154136.0
2018-06-22 14:10:00,43.35,43.36,43.32,43.34,178410.0,34.9001,34.9082,34.8759,34.892,178410.0
2018-06-22 14:20:00,43.34,43.37,43.29,43.31,150471.0,34.892,34.9162,34.8518,34.8679,150471.0
2018-06-22 14:30:00,43.31,43.34,43.29,43.33,165455.0,34.8679,34.892,34.8518,34.884,165455.0
2018-06-22 14:40:00,43.33,43.36,43.3,43.34,199839.0,34.884,34.9082,34.8598,34.892,199839.0
2018-06-22 14:50:00,43.35,43.36,43.31,43.31,209354.0,34.9001,34.9082,34.8679,34.8679,209354.0
2018-06-22 15:00:00,43.31,43.33,43.29,43.3,195241.0,34.8679,34.884,34.8518,34.8598,195241.0
2018-06-22 15:10:00,43.3,43.33,43.29,43.3,221626.0,34.8598,34.884,34.8518,34.8598,221626.0
2018-06-22 15:20:00,43.3,43.36,43.29,43.34,287885.0,34.8598,34.9082,34.8518,34.892,287885.0
2018-06-22 15:30:00,43.34,43.35,43.31,43.33,313941.0,34.892,34.9001,34.8679,34.884,313941.0
2018-06-22 15:40:00,43.33,43.34,43.29,43.29,591672.0,34.884,34.892,34.8518,34.8518,591672.0
2018-06-22 15:50:00,43.3,43.32,43.22,43.26,1510323.0,34.8598,34.8759,34.7954,34.8276,1510323.0
2018-06-25 09:30:00,43.16,43.48,43.16,43.47,413263.0,34.7471,35.0048,34.7471,34.9967,413263.0
2018-06-25 09:40:00,43.48,43.65,43.46,43.61,456024.0,35.0048,35.1416,34.9887,35.1094,456024.0
2018-06-25 09:50:00,43.61,43.75,43.6,43.69,355622.0,35.1094,35.2221,35.1014,35.1738,355622.0
2018-06-25 10:00:00,43.69,43.71,43.53,43.57,347728.0,35.1738,35.1899,35.045,35.0772,347728.0
2018-06-25 10:10:00,43.55,43.61,43.43,43.49,432258.0,35.0611,35.1094,34.9645,35.0128,432258.0
2018-06-25 10:20:00,43.5,43.5,43.42,43.43,321267.0,35.0209,35.0209,34.9565,34.9645,321267.0
2018-06-25 10:30:00,43.44,43.53,43.42,43.52,190428.0,34.9726,35.045,34.9565,35.037,190428.0
2018-06-25 10:40:00,43.53,43.55,43.48,43.52,153665.0,35.045,35.0611,35.0048,35.037,153665.0
2018-06-25 10:50:00,43.51,43.53,43.42,43.46,220693.0,35.0289,35.045,34.9565,34.9887,220693.0
2018-06-25 11:00:00,43.46,43.54,43.45,43.54,125008.0,34.9887,35.0531,34.9806,35.0531,125008.0
2018-06-25 11:10:00,43.54,43.63,43.53,43.61,201586.0,35.0531,35.1255,35.045,35.1094,201586.0
2018-06-25 11:20:00,43.61,43.61,43.53,43.55,162682.0,35.1094,35.1094,35.045,35.0611,162682.0
2018-06-25 11:30:00,43.55,43.56,43.45,43.47,146412.0,35.0611,35.0692,34.9806,34.9967,146412.0
2018-06-25 11:40:00,43.46,43.54,43.46,43.53,154155.0,34.9887,35.0531,34.9887,35.045,154155.0
2018-06-25 11:50:00,43.53,43.54,43.48,43.48,117216.0,35.045,35.0531,35.0048,35.0048,117216.0
2018-06-25 12:00:00,43.49,43.51,43.38,43.4,151003.0,35.0128,35.0289,34.9243,34.9404,151003.0
2018-06-25 12:10:00,43.41,43.47,43.38,43.44,152299.0,34.9484,34.9967,34.9243,34.9726,152299.0
2018-06-25 12:20:00,43.43,43.5,43.4,43.48,120567.0,34.9645,35.0209,34.9404,35.0048,120567.0
2018-06-25 12:30:00,43.48,43.5,43.47,43.48,132865.0,35.0048,35.0209,34.9967,35.0048,132865.0
2018-06-25 12:40:00,43.47,43.56,43.47,43.54,111843.0,34.9967,35.0692,34.9967,35.0531,111843.0
2018-06-25 12:50:00,43.55,43.6,43.54,43.58,85090.0,35.0611,35.1014,35.0531,35.0853,85090.0
2018-06-25 13:00:00,43.59,43.59,43.52,43.53,90606.0,35.0933,35.0933,35.037,35.045,90606.0
2018-06-25 13:10:00,43.54,43.56,43.52,43.53,84614.0,35.0531,35.0692,35.037,35.045,84614.0
2018-06-25 13:20:00,43.53,43.58,43.51,43.51,131340.0,35.045,35.0853,35.0289,35.0289,131340.0
2018-06-25 13:30:00,43.52,43.57,43.5,43.55,101547.0,35.037,35.0772,35.0209,35.0611,101547.0
2018-06-25 13:40:00,43.55,43.58,43.54,43.55,144114.0,35.0611,35.0853,35.0531,35.0611,144114.0
2018-06-25 13:50:00,43.55,43.59,43.52,43.58,233354.0,35.0611,35.0933,35.037,35.0853,233354.0
2018-06-25 14:00:00,43.58,43.59,43.53,43.53,192931.0,35.0853,35.0933,35.045,35.045,192931.0
2018-06-25 14:10:00,43.53,43.56,43.51,43.52,114860.0,35.045,35.0692,35.0289,35.037,114860.0
2018-06-25 14:20:00,43.52,43.57,43.51,43.55,83768.0,35.037,35.0772,35.0289,35.0611,83768.0
2018-06-25 14:30:00,43.55,43.56,43.48,43.53,193559.0,35.0611,35.0692,35.0048,35.045,193559.0
2018-06-25 14:40:00,43.53,43.55,43.5,43.5,244184.0,35.045,35.0611,35.0209,35.0209,244184.0
2018-06-25 14:50:00,43.5,43.52,43.44,43.51,221949.0,35.0209,35.037,34.9726,35.0289,221949.0
2018-06-25 15:00:00,43.5,43.55,43.49,43.5,169913.0,35.0209,35.0611,35.0128,35.0209,169913.0
2018-06-25 15:10:00,43.5,43.55,43.45,43.54,331271.0,35.0209,35.0611,34.9806,35.0531,331271.0
2018-06-25 15:20:00,43.53,43.55,43.47,43.47,424436.0,35.045,35.0611,34.9967,34.9967,424436.0
2018-06-25 15:30:00,43.48,43.64,43.46,43.62,772339.0,35.0048,35.1336,34.9887,35.1175,772339.0
2018-06-25 15:40:00,43.61,43.66,43.55,43.58,559642.0,35.1094,35.1497,35.0611,35.0853,559642.0
2018-06-25 15:50:00,43.57,43.69,43.56,43.59,1183647.0,35.0772,35.1738,35.0692,35.0933,1183647.0
2018-06-26 09:30:00,43.56,43.56,43.32,43.36,532950.0,35.0692,35.0692,34.8759,34.9082,532950.0
2018-06-26 09:40:00,43.36,43.47,43.28,43.28,226813.0,34.9082,34.9967,34.8437,34.8437,226813.0
2018-06-26 09:50:00,43.28,43.52,43.28,43.5,218571.0,34.8437,35.037,34.8437,35.0209,218571.0
2018-06-26 10:00:00,43.49,43.55,43.42,43.53,219346.0,35.0128,35.0611,34.9565,35.045,219346.0
2018-06-26 10:10:00,43.52,43.57,43.46,43.55,245091.0,35.037,35.0772,34.9887,35.0611,245091.0
2018-06-26 10:20:00,43.55,43.63,43.55,43.61,179504.0,35.0611,35.1255,35.0611,35.1094,179504.0
2018-06-26 10:30:00,43.62,43.69,43.58,43.69,191042.0,35.1175,35.1738,35.0853,35.1738,191042.0
2018-06-26 10:40:00,43.68,43.73,43.65,43.7,253002.0,35.1658,35.206,35.1416,35.1819,253002.0
2018-06-26 10:50:00,43.69,43.7,43.65,43.69,194435.0,35.1738,35.1819,35.1416,35.1738,194435.0
2018-06-26 11:00:00,43.7,43.7,43.63,43.66,360866.0,35.1819,35.1819,35.1255,35.1497,360866.0
2018-06-26 11:10:00,43.66,43.71,43.65,43.7,483280.0,35.1497,35.1899,35.1416,35.1819,483280.0
2018-06-26 11:20:00,43.71,43.74,43.7,43.74,190055.0,35.1899,35.2141,35.1819,35.2141,190055.0
2018-06-26 11:30:00,43.73,43.8,43.73,43.79,255236.0,35.206,35.2624,35.206,35.2543,255236.0
2018-06-26 11:40:00,43.8,43.84,43.79,43.83,170885.0,35.2624,35.2946,35.2543,35.2865,170885.0
2018-06-26 11:50:00,43.83,43.84,43.76,43.76,270405.0,35.2865,35.2946,35.2302,35.2302,270405.0
2018-06-26 12:00:00,43.77,43.8,43.73,43.76,271507.0,35.2382,35.2624,35.206,35.2302,271507.0
2018-06-26 12:10:00,43.76,43.76,43.71,43.75,175396.0,35.2302,35.2302,35.1899,35.2221,175396.0
2018-06-26 12:20:00,43.74,43.76,43.69,43.72,120300.0,35.2141,35.2302,35.1738,35.198,120300.0
2018-06-26 12:30:00,43.72,43.72,43.66,43.69,191593.0,35.198,35.198,35.1497,35.1738,191593.0
2018-06-26 12:40:00,43.69,43.72,43.65,43.65,147792.0,35.1738,35.198,35.1416,35.1416,147792.0
2018-06-26 12:50:00,43.66,43.68,43.62,43.65,168950.0,35.1497,35.1658,35.1175,35.1416,168950.0
2018-06-26 13:00:00,43.65,43.66,43.59,43.62,115421.0,35.1416,35.1497,35.0933,35.1175,115421.0
2018-06-26 13:10:00,43.61,43.66,43.61,43.63,104089.0,35.1094,35.1497,35.1094,35.1255,104089.0
2018-06-26 13:20:00,43.64,43.67,43.63,43.66,109787.0,35.1336,35.1577,35.1255,35.1497,109787.0
2018-06-26 13:30:00,43.66,43.67,43.62,43.64,284657.0,35.1497,35.1577,35.1175,35.1336,284657.0
2018-06-26 13:40:00,43.63,43.64,43.59,43.6,161354.0,35.1255,35.1336,35.0933,35.1014,161354.0
2018-06-26 13:50:00,43.6,43.62,43.56,43.61,210448.0,35.1014,35.1175,35.0692,35.1094,210448.0
2018-06-26 14:00:00,43.6,43.62,43.55,43.57,189784.0,35.1014,35.1175,35.0611,35.0772,189784.0
2018-06-26 14:10:00,43.57,43.58,43.51,43.52,174949.0,35.0772,35.0853,35.0289,35.037,174949.0
2018-06-26 14:20:00,43.52,43.52,43.51,43.52,109067.0,35.037,35.037,35.0289,35.037,109067.0
2018-06-26 14:30:00,43.51,43.54,43.51,43.53,201872.0,35.0289,35.0531,35.0289,35.045,201872.0
2018-06-26 14:40:00,43.52,43.56,43.5,43.52,191576.0,35.037,35.0692,35.0209,35.037,191576.0
2018-06-26 14:50:00,43.52,43.53,43.5,43.52,135462.0,35.037,35.045,35.0209,35.037,135462.0
2018-06-26 15:00:00,43.52,43.53,43.49,43.49,197150.0,35.037,35.045,35.0128,35.0128,197150.0
2018-06-26 15:10:00,43.5,43.51,43.46,43.48,190961.0,35.0209,35.0289,34.9887,35.0048,190961.0
2018-06-26 15:20:00,43.48,43.51,43.47,43.47,222897.0,35.0048,35.0289,34.9967,34.9967,222897.0
2018-06-26 15:30:00,43.47,43.48,43.43,43.46,253937.0,34.9967,35.0048,34.9645,34.9887,253937.0
2018-06-26 15:40:00,43.46,43.46,43.4,43.41,370149.0,34.9887,34.9887,34.9404,34.9484,370149.0
2018-06-26 15:50:00,43.4,43.41,43.32,43.34,1870984.0,34.9404,34.9484,34.8759,34.892,1870984.0
2018-06-27 09:30:00,43.33,43.49,43.21,43.32,714069.0,34.884,35.0128,34.7874,34.8759,714069.0
2018-06-27 09:40:00,43.33,43.39,43.29,43.39,376726.0,34.884,34.9323,34.8518,34.9323,376726.0
2018-06-27 09:50:00,43.39,43.54,43.39,43.5,380467.0,34.9323,35.0531,34.9323,35.0209,380467.0
2018-06-27 10:00:00,43.51,43.61,43.49,43.52,479620.0,35.0289,35.1094,35.0128,35.037,479620.0
2018-06-27 10:10:00,43.52,43.55,43.48,43.5,1088721.0,35.037,35.0611,35.0048,35.0209,1088721.0
2018-06-27 10:20:00,43.5,43.57,43.48,43.49,423790.0,35.0209,35.0772,35.0048,35.0128,423790.0
2018-06-27 10:30:00,43.49,43.49,43.4,43.46,454412.0,35.0128,35.0128,34.9404,34.9887,454412.0
2018-06-27 10:40:00,43.47,43.51,43.45,43.48,311685.0,34.9967,35.0289,34.9806,35.0048,311685.0
2018-06-27 10:50:00,43.47,43.53,43.42,43.53,342452.0,34.9967,35.045,34.9565,35.045,342452.0
2018-06-27 11:00:00,43.53,43.6,43.51,43.55,342568.0,35.045,35.1014,35.0289,35.0611,342568.0
2018-06-27 11:10:00,43.55,43.58,43.49,43.5,331080.0,35.0611,35.0853,35.0128,35.0209,331080.0
2018-06-27 11:20:00,43.5,43.51,43.42,43.43,227692.0,35.0209,35.0289,34.9565,34.9645,227692.0
2018-06-27 11:30:00,43.43,43.49,43.41,43.49,419421.0,34.9645,35.0128,34.9484,35.0128,419421.0
2018-06-27 11:40:00,43.48,43.51,43.47,43.5,224535.0,35.0048,35.0289,34.9967,35.0209,224535.0
2018-06-27 11:50:00,43.5,43.52,43.46,43.47,449093.0,35.0209,35.037,34.9887,34.9967,449093.0
2018-06-27 12:00:00,43.48,43.49,43.44,43.46,410693.0,35.0048,35.0128,34.9726,34.9887,410693.0
2018-06-27 12:10:00,43.46,43.46,43.39,43.43,208886.0,34.9887,34.9887,34.9323,34.9645,208886.0
2018-06-27 12:20:00,43.43,43.44,43.38,43.38,168840.0,34.9645,34.9726,34.9243,34.9243,168840.0
2018-06-27 12:30:00,43.38,43.4,43.37,43.39,104670.0,34.9243,34.9404,34.9162,34.9323,104670.0
2018-06-27 12:40:00,43.38,43.41,43.33,43.35,138941.0,34.9243,34.9484,34.884,34.9001,138941.0
2018-06-27 12:50:00,43.35,43.36,43.31,43.32,108490.0,34.9001,34.9082,34.8679,34.8759,108490.0
2018-06-27 13:00:00,43.32,43.36,43.32,43.34,89718.0,34.8759,34.9082,34.8759,34.892,89718.0
2018-06-27 13:10:00,43.33,43.34,43.19,43.2,369999.0,34.884,34.892,34.7713,34.7793,369999.0
2018-06-27 13:20:00,43.2,43.27,43.19,43.23,165523.0,34.7793,34.8357,34.7713,34.8035,165523.0
2018-06-27 13:30:00,43.23,43.27,43.2,43.25,197669.0,34.8035,34.8357,34.7793,34.8196,197669.0
2018-06-27 13:40:00,43.24,43.29,43.23,43.24,76033.0,34.8115,34.8518,34.8035,34.8115,76033.0
2018-06-27 13:50:00,43.23,43.27,43.21,43.22,217151.0,34.8035,34.8357,34.7874,34.7954,217151.0
2018-06-27 14:00:00,43.22,43.24,43.17,43.18,175563.0,34.7954,34.8115,34.7552,34.7632,175563.0
2018-06-27 14:10:00,43.18,43.19,43.15,43.16,150956.0,34.7632,34.7713,34.7391,34.7471,150956.0
2018-06-27 14:20:00,43.17,43.17,43.13,43.14,303330.0,34.7552,34.7552,34.723,34.731,303330.0
2018-06-27 14:30:00,43.13,43.15,43.11,43.13,217140.0,34.723,34.7391,34.7069,34.723,217140.0
2018-06-27 14:40:00,43.14,43.15,43.09,43.1,164380.0,34.731,34.7391,34.6908,34.6988,164380.0
2018-06-27 14:50:00,43.1,43.1,43.03,43.07,227670.0,34.6988,34.6988,34.6425,34.6747,227670.0
2018-06-27 15:00:00,43.08,43.13,43.05,43.05,301075.0,34.6827,34.723,34.6586,34.6586,301075.0
2018-06-27 15:10:00,43.06,43.06,42.99,43.05,409138.0,34.6666,34.6666,34.6103,34.6586,409138.0
2018-06-27 15:20:00,43.05,43.19,43.04,43.18,249058.0,34.6586,34.7713,34.6505,34.7632,249058.0
2018-06-27 15:30:00,43.18,43.25,43.15,43.2,347090.0,34.7632,34.8196,34.7391,34.7793,347090.0
2018-06-27 15:40:00,43.21,43.21,43.13,43.14,494579.0,34.7874,34.7874,34.723,34.731,494579.0
2018-06-27 15:50:00,43.13,43.2,43.08,43.08,1523344.0,34.723,34.7793,34.6827,34.6827,1523344.0
2018-06-28 09:30:00,43.24,43.68,43.17,43.54,814539.0,34.8115,35.1658,34.7552,35.0531,814539.0
2018-06-28 09:40:00,43.54,43.58,43.49,43.56,362304.0,35.0531,35.0853,35.0128,35.0692,362304.0
2018-06-28 09:50:00,43.57,43.58,43.48,43.55,243026.0,35.0772,35.0853,35.0048,35.0611,243026.0
2018-06-28 10:00:00,43.55,43.57,43.44,43.48,197202.0,35.0611,35.0772,34.9726,35.0048,197202.0
2018-06-28 10:10:00,43.48,43.57,43.42,43.57,214204.0,35.0048,35.0772,34.9565,35.0772,214204.0
2018-06-28 10:20:00,43.57,43.64,43.51,43.54,300925.0,35.0772,35.1336,35.0289,35.0531,300925.0
2018-06-28 10:30:00,43.55,43.58,43.46,43.58,356083.0,35.0611,35.0853,34.9887,35.0853,356083.0
2018-06-28 10:40:00,43.58,43.59,43.5,43.51,259637.0,35.0853,35.0933,35.0209,35.0289,259637.0
2018-06-28 10:50:00,43.5,43.56,43.47,43.55,291640.0,35.0209,35.0692,34.9967,35.0611,291640.0
2018-06-28 11:00:00,43.55,43.58,43.49,43.58,176896.0,35.0611,35.0853,35.0128,35.0853,176896.0
2018-06-28 11:10:00,43.57,43.58,43.51,43.56,171987.0,35.0772,35.0853,35.0289,35.0692,171987.0
2018-06-28 11:20:00,43.56,43.64,43.55,43.58,308136.0,35.0692,35.1336,35.0611,35.0853,308136.0
2018-06-28 11:30:00,43.58,43.65,43.55,43.64,1611201.0,35.0853,35.1416,35.0611,35.1336,1611201.0
2018-06-28 11:40:00,43.64,43.66,43.57,43.59,255620.0,35.1336,35.1497,35.0772,35.0933,255620.0
2018-06-28 11:50:00,43.59,43.63,43.56,43.58,171787.0,35.0933,35.1255,35.0692,35.0853,171787.0
2018-06-28 12:00:00,43.57,43.61,43.53,43.55,218476.0,35.0772,35.1094,35.045,35.0611,218476.0
2018-06-28 12:10:00,43.55,43.55,43.49,43.51,114615.0,35.0611,35.0611,35.0128,35.0289,114615.0
2018-06-28 12:20:00,43.51,43.51,43.45,43.48,166846.0,35.0289,35.0289,34.9806,35.0048,166846.0
2018-06-28 12:30:00,43.49,43.51,43.48,43.51,263015.0,35.0128,35.0289,35.0048,35.0289,263015.0
2018-06-28 12:40:00,43.51,43.51,43.46,43.48,142372.0,35.0289,35.0289,34.9887,35.0048,142372.0
2018-06-28 12:50:00,43.49,43.51,43.49,43.5,108888.0,35.0128,35.0289,35.0128,35.0209,108888.0
2018-06-28 13:00:00,43.5,43.53,43.47,43.48,175828.0,35.0209,35.045,34.9967,35.0048,175828.0
2018-06-28 13:10:00,43.48,43.54,43.47,43.5,312559.0,35.0048,35.0531,34.9967,35.0209,312559.0
2018-06-28 13:20:00,43.5,43.5,43.46,43.47,169172.0,35.0209,35.0209,34.9887,34.9967,169172.0
2018-06-28 13:30:00,43.47,43.49,43.44,43.46,140898.0,34.9967,35.0128,34.9726,34.9887,140898.0
2018-06-28 13:40:00,43.45,43.48,43.44,43.45,97459.0,34.9806,35.0048,34.9726,34.9806,97459.0
2018-06-28 13:50:00,43.45,43.52,43.44,43.49,191594.0,34.9806,35.037,34.9726,35.0128,191594.0
2018-06-28 14:00:00,43.49,43.51,43.47,43.48,122649.0,35.0128,35.0289,34.9967,35.0048,122649.0
2018-06-28 14:10:00,43.48,43.49,43.43,43.45,136678.0,35.0048,35.0128,34.9645,34.9806,136678.0
2018-06-28 14:20:00,43.46,43.52,43.45,43.51,127516.0,34.9887,35.037,34.9806,35.0289,127516.0
2018-06-28 14:30:00,43.52,43.53,43.46,43.46,137859.0,35.037,35.045,34.9887,34.9887,137859.0
2018-06-28 14:40:00,43.47,43.53,43.46,43.52,161405.0,34.9967,35.045,34.9887,35.037,161405.0
2018-06-28 14:50:00,43.52,43.58,43.52,43.57,114926.0,35.037,35.0853,35.037,35.0772,114926.0
2018-06-28 15:00:00,43.57,43.57,43.52,43.54,138342.0,35.0772,35.0772,35.037,35.0531,138342.0
2018-06-28 15:10:00,43.55,43.57,43.52,43.56,178562.0,35.0611,35.0772,35.037,35.0692,178562.0
2018-06-28 15:20:00,43.56,43.58,43.53,43.56,134706.0,35.0692,35.0853,35.045,35.0692,134706.0
2018-06-28 15:30:00,43.55,43.6,43.54,43.55,321278.0,35.0611,35.1014,35.0531,35.0611,321278.0
2018-06-28 15:40:00,43.55,43.56,43.52,43.55,267269.0,35.0611,35.0692,35.037,35.0611,267269.0
2018-06-28 15:50:00,43.55,43.56,43.46,43.49,1026318.0,35.0611,35.0692,34.9887,35.0128,1026318.0
2018-06-29 09:30:00,43.57,43.63,43.31,43.61,405956.0,35.0772,35.1255,34.8679,35.1094,405956.0
2018-06-29 09:40:00,43.61,43.75,43.6,43.74,247073.0,35.1094,35.2221,35.1014,35.2141,247073.0
2018-06-29 09:50:00,43.73,43.77,43.63,43.73,228455.0,35.206,35.2382,35.1255,35.206,228455.0
2018-06-29 10:00:00,43.72,43.74,43.68,43.72,157496.0,35.198,35.2141,35.1658,35.198,157496.0
2018-06-29 10:10:00,43.72,43.76,43.67,43.69,188889.0,35.198,35.2302,35.1577,35.1738,188889.0
2018-06-29 10:20:00,43.69,43.7,43.63,43.69,125666.0,35.1738,35.1819,35.1255,35.1738,125666.0
2018-06-29 10:30:00,43.69,43.72,43.64,43.68,220385.0,35.1738,35.198,35.1336,35.1658,220385.0
2018-06-29 10:40:00,43.67,43.79,43.67,43.78,198007.0,35.1577,35.2543,35.1577,35.2463,198007.0
2018-06-29 10:50:00,43.78,43.82,43.77,43.8,106166.0,35.2463,35.2785,35.2382,35.2624,106166.0
2018-06-29 11:00:00,43.8,43.86,43.8,43.83,138274.0,35.2624,35.3107,35.2624,35.2865,138274.0
2018-06-29 11:10:00,43.84,43.87,43.83,43.86,106430.0,35.2946,35.3187,35.2865,35.3107,106430.0
2018-06-29 11:20:00,43.86,43.92,43.84,43.91,161855.0,35.3107,35.359,35.2946,35.3509,161855.0
2018-06-29 11:30:00,43.91,43.95,43.91,43.92,145890.0,35.3509,35.3831,35.3509,35.359,145890.0
2018-06-29 11:40:00,43.93,43.95,43.92,43.94,95720.0,35.367,35.3831,35.359,35.3751,95720.0
2018-06-29 11:50:00,43.94,43.98,43.92,43.94,135284.0,35.3751,35.4073,35.359,35.3751,135284.0
2018-06-29 12:00:00,43.94,44.0,43.92,43.98,222034.0,35.3751,35.4234,35.359,35.4073,222034.0
2018-06-29 12:10:00,43.98,43.99,43.96,43.98,121456.0,35.4073,35.4153,35.3912,35.4073,121456.0
2018-06-29 12:20:00,43.98,44.0,43.97,43.99,112177.0,35.4073,35.4234,35.3992,35.4153,112177.0
2018-06-29 12:30:00,44.0,44.0,43.97,44.0,121730.0,35.4234,35.4234,35.3992,35.4234,121730.0
2018-06-29 12:40:00,44.0,44.05,43.99,44.04,204242.0,35.4234,35.4637,35.4153,35.4556,204242.0
2018-06-29 12:50:00,44.03,44.07,43.98,43.99,148603.0,35.4476,35.4798,35.4073,35.4153,148603.0
2018-06-29 13:00:00,44.0,44.04,43.99,44.02,101800.0,35.4234,35.4556,35.4153,35.4395,101800.0
2018-06-29 13:10:00,44.01,44.08,44.01,44.06,172938.0,35.4315,35.4878,35.4315,35.4717,172938.0
2018-06-29 13:20:00,44.07,44.07,44.0,44.02,82506.0,35.4798,35.4798,35.4234,35.4395,82506.0
2018-06-29 13:30:00,44.02,44.03,44.0,44.02,75266.0,35.4395,35.4476,35.4234,35.4395,75266.0
2018-06-29 13:40:00,44.03,44.06,44.01,44.05,103523.0,35.4476,35.4717,35.4315,35.4637,103523.0
2018-06-29 13:50:00,44.05,44.08,44.04,44.08,70682.0,35.4637,35.4878,35.4556,35.4878,70682.0
2018-06-29 14:00:00,44.08,44.08,43.99,44.0,118396.0,35.4878,35.4878,35.4153,35.4234,118396.0
2018-06-29 14:10:00,44.01,44.04,43.98,44.0,122763.0,35.4315,35.4556,35.4073,35.4234,122763.0
2018-06-29 14:20:00,44.0,44.03,43.96,44.02,99359.0,35.4234,35.4476,35.3912,35.4395,99359.0
2018-06-29 14:30:00,44.03,44.03,43.99,44.0,96425.0,35.4476,35.4476,35.4153,35.4234,96425.0
2018-06-29 14:40:00,44.0,44.0,43.96,44.0,67473.0,35.4234,35.4234,35.3912,35.4234,67473.0
2018-06-29 14:50:00,44.0,44.08,43.99,44.07,239228.0,35.4234,35.4878,35.4153,35.4798,239228.0
2018-06-29 15:00:00,44.07,44.1,44.06,44.1,161496.0,35.4798,35.5039,35.4717,35.5039,161496.0
2018-06-29 15:10:00,44.1,44.1,44.02,44.05,297335.0,35.5039,35.5039,35.4395,35.4637,297335.0
2018-06-29 15:20:00,44.05,44.05,44.0,44.03,241130.0,35.4637,35.4637,35.4234,35.4476,241130.0
2018-06-29 15:30:00,44.03,44.06,44.01,44.02,325750.0,35.4476,35.4717,35.4315,35.4395,325750.0
2018-06-29 15:40:00,44.03,44.06,43.99,44.0,556685.0,35.4476,35.4717,35.4153,35.4234,556685.0
2018-06-29 15:50:00,44.0,44.0,43.84,43.87,1457509.0,35.4234,35.4234,35.2946,35.3187,1457509.0
2018-07-02 09:30:00,43.76,44.1,43.66,44.08,767640.0,35.2302,35.5039,35.1497,35.4878,767640.0
2018-07-02 09:40:00,44.08,44.09,43.98,44.07,227197.0,35.4878,35.4959,35.4073,35.4798,227197.0
2018-07-02 09:50:00,44.07,44.07,43.98,44.05,170962.0,35.4798,35.4798,35.4073,35.4637,170962.0
2018-07-02 10:00:00,44.05,44.16,44.01,44.15,255931.0,35.4637,35.5522,35.4315,35.5442,255931.0
2018-07-02 10:10:00,44.16,44.16,44.0,44.02,222830.0,35.5522,35.5522,35.4234,35.4395,222830.0
2018-07-02 10:20:00,44.02,44.04,43.93,44.03,197820.0,35.4395,35.4556,35.367,35.4476,197820.0
2018-07-02 10:30:00,44.03,44.06,43.97,44.02,161904.0,35.4476,35.4717,35.3992,35.4395,161904.0
2018-07-02 10:40:00,44.02,44.1,44.01,44.09,148598.0,35.4395,35.5039,35.4315,35.4959,148598.0
2018-07-02 10:50:00,44.09,44.09,44.01,44.04,149492.0,35.4959,35.4959,35.4315,35.4556,149492.0
2018-07-02 11:00:00,44.04,44.1,44.03,44.08,187415.0,35.4556,35.5039,35.4476,35.4878,187415.0
2018-07-02 11:10:00,44.07,44.08,44.03,44.05,242206.0,35.4798,35.4878,35.4476,35.4637,242206.0
2018-07-02 11:20:00,44.05,44.07,44.0,44.0,152012.0,35.4637,35.4798,35.4234,35.4234,152012.0
2018-07-02 11:30:00,44.01,44.01,43.97,43.98,146437.0,35.4315,35.4315,35.3992,35.4073,146437.0
2018-07-02 11:40:00,43.98,43.99,43.93,43.95,181352.0,35.4073,35.4153,35.367,35.3831,181352.0
2018-07-02 11:50:00,43.95,43.97,43.89,43.9,173598.0,35.3831,35.3992,35.3348,35.3429,173598.0
2018-07-02 12:00:00,43.9,43.91,43.79,43.79,103309.0,35.3429,35.3509,35.2543,35.2543,103309.0
2018-07-02 12:10:00,43.79,43.8,43.72,43.74,128110.0,35.2543,35.2624,35.198,35.2141,128110.0
2018-07-02 12:20:00,43.74,43.82,43.74,43.8,101518.0,35.2141,35.2785,35.2141,35.2624,101518.0
2018-07-02 12:30:00,43.8,43.85,43.79,43.84,102691.0,35.2624,35.3026,35.2543,35.2946,102691.0
2018-07-02 12:40:00,43.83,43.84,43.77,43.79,94643.0,35.2865,35.2946,35.2382,35.2543,94643.0
2018-07-02 12:50:00,43.79,43.83,43.75,43.76,97080.0,35.2543,35.2865,35.2221,35.2302,97080.0
2018-07-02 13:00:00,43.75,43.76,43.67,43.68,145587.0,35.2221,35.2302,35.1577,35.1658,145587.0
2018-07-02 13:10:00,43.67,43.69,43.61,43.61,150380.0,35.1577,35.1738,35.1094,35.1094,150380.0
2018-07-02 13:20:00,43.62,43.66,43.58,43.65,165991.0,35.1175,35.1497,35.0853,35.1416,165991.0
2018-07-02 13:30:00,43.65,43.66,43.58,43.63,127374.0,35.1416,35.1497,35.0853,35.1255,127374.0
2018-07-02 13:40:00,43.63,43.71,43.62,43.69,67763.0,35.1255,35.1899,35.1175,35.1738,67763.0
2018-07-02 13:50:00,43.69,43.71,43.68,43.68,51450.0,35.1738,35.1899,35.1658,35.1658,51450.0
2018-07-02 14:00:00,43.69,43.77,43.68,43.75,116400.0,35.1738,35.2382,35.1658,35.2221,116400.0
2018-07-02 14:10:00,43.75,43.79,43.71,43.75,174869.0,35.2221,35.2543,35.1899,35.2221,174869.0
2018-07-02 14:20:00,43.74,43.81,43.72,43.8,80808.0,35.2141,35.2704,35.198,35.2624,80808.0
2018-07-02 14:30:00,43.8,43.82,43.72,43.72,159588.0,35.2624,35.2785,35.198,35.198,159588.0
2018-07-02 14:40:00,43.72,43.76,43.67,43.69,175858.0,35.198,35.2302,35.1577,35.1738,175858.0
2018-07-02 14:50:00,43.68,43.71,43.67,43.69,119439.0,35.1658,35.1899,35.1577,35.1738,119439.0
2018-07-02 15:00:00,43.7,43.7,43.6,43.63,131485.0,35.1819,35.1819,35.1014,35.1255,131485.0
2018-07-02 15:10:00,43.63,43.69,43.63,43.69,153246.0,35.1255,35.1738,35.1255,35.1738,153246.0
2018-07-02 15:20:00,43.68,43.7,43.66,43.7,162524.0,35.1658,35.1819,35.1497,35.1819,162524.0
2018-07-02 15:30:00,43.71,43.72,43.62,43.68,266744.0,35.1899,35.198,35.1175,35.1658,266744.0
2018-07-02 15:40:00,43.68,43.69,43.62,43.69,292854.0,35.1658,35.1738,35.1175,35.1738,292854.0
2018-07-02 15:50:00,43.69,43.8,43.67,43.74,786238.0,35.1738,35.2624,35.1577,35.2141,786238.0
2018-07-03 09:30:00,44.06,44.16,44.0,44.09,613333.0,35.4717,35.5522,35.4234,35.4959,613333.0
2018-07-03 09:40:00,44.09,44.24,44.05,44.23,241936.0,35.4959,35.6166,35.4637,35.6086,241936.0
2018-07-03 09:50:00,44.24,44.32,44.19,44.2,342123.0,35.6166,35.681,35.5764,35.5844,342123.0
2018-07-03 10:00:00,44.19,44.24,44.06,44.22,226207.0,35.5764,35.6166,35.4717,35.6005,226207.0
2018-07-03 10:10:00,44.22,44.31,44.18,44.31,322614.0,35.6005,35.673,35.5683,35.673,322614.0
2018-07-03 10:20:00,44.3,44.33,44.25,44.31,286547.0,35.6649,35.6891,35.6247,35.673,286547.0
2018-07-03 10:30:00,44.3,44.31,44.09,44.14,207339.0,35.6649,35.673,35.4959,35.5361,207339.0
2018-07-03 10:40:00,44.14,44.2,44.12,44.12,141926.0,35.5361,35.5844,35.52,35.52,141926.0
2018-07-03 10:50:00,44.13,44.17,44.09,44.12,145884.0,35.5281,35.5603,35.4959,35.52,145884.0
2018-07-03 11:00:00,44.13,44.18,44.11,44.14,138982.0,35.5281,35.5683,35.512,35.5361,138982.0
2018-07-03 11:10:00,44.14,44.16,44.13,44.15,78142.0,35.5361,35.5522,35.5281,35.5442,78142.0
2018-07-03 11:20:00,44.15,44.19,44.13,44.13,147425.0,35.5442,35.5764,35.5281,35.5281,147425.0
2018-07-03 11:30:00,44.14,44.22,44.12,44.22,157216.0,35.5361,35.6005,35.52,35.6005,157216.0
2018-07-03 11:40:00,44.22,44.27,44.21,44.25,149670.0,35.6005,35.6408,35.5925,35.6247,149670.0
2018-07-03 11:50:00,44.25,44.29,44.22,44.27,150262.0,35.6247,35.6569,35.6005,35.6408,150262.0
2018-07-03 12:00:00,44.27,44.32,44.22,44.23,204786.0,35.6408,35.681,35.6005,35.6086,204786.0
2018-07-03 12:10:00,44.23,44.29,44.21,44.28,153746.0,35.6086,35.6569,35.5925,35.6488,153746.0
2018-07-03 12:20:00,44.28,44.29,44.21,44.23,175605.0,35.6488,35.6569,35.5925,35.6086,175605.0
2018-07-03 12:30:00,44.22,44.22,44.15,44.15,188493.0,35.6005,35.6005,35.5442,35.5442,188493.0
2018-07-03 12:40:00,44.16,44.2,44.11,44.12,208462.0,35.5522,35.5844,35.512,35.52,208462.0
2018-07-03 12:50:00,44.11,44.12,44.0,44.09,759744.0,35.512,35.52,35.4234,35.4959,759744.0
2018-07-05 09:30:00,44.16,44.35,44.16,44.3,542257.0,35.5522,35.7052,35.5522,35.6649,542257.0
2018-07-05 09:40:00,44.3,44.4,44.3,44.4,231839.0,35.6649,35.7454,35.6649,35.7454,231839.0
2018-07-05 09:50:00,44.39,44.42,44.25,44.29,231604.0,35.7374,35.7615,35.6247,35.6569,231604.0
2018-07-05 10:00:00,44.29,44.35,44.24,44.35,199121.0,35.6569,35.7052,35.6166,35.7052,199121.0
2018-07-05 10:10:00,44.34,44.37,44.24,44.29,161759.0,35.6971,35.7213,35.6166,35.6569,161759.0
2018-07-05 10:20:00,44.28,44.32,44.23,44.27,289228.0,35.6488,35.681,35.6086,35.6408,289228.0
2018-07-05 10:30:00,44.26,44.27,44.21,44.23,252054.0,35.6327,35.6408,35.5925,35.6086,252054.0
2018-07-05 10:40:00,44.23,44.25,44.18,44.19,223848.0,35.6086,35.6247,35.5683,35.5764,223848.0
2018-07-05 10:50:00,44.18,44.23,44.13,44.22,173731.0,35.5683,35.6086,35.5281,35.6005,173731.0
2018-07-05 11:00:00,44.22,44.27,44.2,44.26,124531.0,35.6005,35.6408,35.5844,35.6327,124531.0
2018-07-05 11:10:00,44.26,44.27,44.22,44.24,153000.0,35.6327,35.6408,35.6005,35.6166,153000.0
2018-07-05 11:20:00,44.24,44.24,44.17,44.17,193511.0,35.6166,35.6166,35.5603,35.5603,193511.0
2018-07-05 11:30:00,44.17,44.28,44.17,44.26,140988.0,35.5603,35.6488,35.5603,35.6327,140988.0
2018-07-05 11:40:00,44.27,44.32,44.24,44.29,177133.0,35.6408,35.681,35.6166,35.6569,177133.0
2018-07-05 11:50:00,44.3,44.38,44.29,44.34,159925.0,35.6649,35.7293,35.6569,35.6971,159925.0
2018-07-05 12:00:00,44.34,44.49,44.34,44.43,270364.0,35.6971,35.8179,35.6971,35.7696,270364.0
2018-07-05 12:10:00,44.43,44.48,44.4,44.48,196791.0,35.7696,35.8098,35.7454,35.8098,196791.0
2018-07-05 12:20:00,44.48,44.49,44.46,44.48,116965.0,35.8098,35.8179,35.7937,35.8098,116965.0
2018-07-05 12:30:00,44.49,44.49,44.44,44.48,181130.0,35.8179,35.8179,35.7776,35.8098,181130.0
2018-07-05 12:40:00,44.48,44.5,44.47,44.48,158673.0,35.8098,35.8259,35.8018,35.8098,158673.0
2018-07-05 12:50:00,44.48,44.5,44.44,44.49,130701.0,35.8098,35.8259,35.7776,35.8179,130701.0
2018-07-05 13:00:00,44.48,44.5,44.46,44.5,157398.0,35.8098,35.8259,35.7937,35.8259,157398.0
2018-07-05 13:10:00,44.5,44.5,44.45,44.5,130922.0,35.8259,35.8259,35.7857,35.8259,130922.0
2018-07-05 13:20:00,44.49,44.54,44.48,44.49,242888.0,35.8179,35.8581,35.8098,35.8179,242888.0
2018-07-05 13:30:00,44.5,44.5,44.44,44.49,132456.0,35.8259,35.8259,35.7776,35.8179,132456.0
2018-07-05 13:40:00,44.49,44.52,44.46,44.5,160640.0,35.8179,35.842,35.7937,35.8259,160640.0
2018-07-05 13:50:00,44.5,44.55,44.48,44.55,349749.0,35.8259,35.8662,35.8098,35.8662,349749.0
2018-07-05 14:00:00,44.55,44.58,44.44,44.46,218342.0,35.8662,35.8903,35.7776,35.7937,218342.0
2018-07-05 14:10:00,44.45,44.47,44.39,44.44,162815.0,35.7857,35.8018,35.7374,35.7776,162815.0
2018-07-05 14:20:00,44.43,44.51,44.41,44.48,191473.0,35.7696,35.834,35.7535,35.8098,191473.0
2018-07-05 14:30:00,44.48,44.51,44.46,44.48,106358.0,35.8098,35.834,35.7937,35.8098,106358.0
2018-07-05 14:40:00,44.49,44.52,44.45,44.48,121022.0,35.8179,35.842,35.7857,35.8098,121022.0
2018-07-05 14:50:00,44.49,44.52,44.46,44.49,133628.0,35.8179,35.842,35.7937,35.8179,133628.0
2018-07-05 15:00:00,44.48,44.55,44.47,44.5,222536.0,35.8098,35.8662,35.8018,35.8259,222536.0
2018-07-05 15:10:00,44.5,44.56,44.48,44.54,177160.0,35.8259,35.8742,35.8098,35.8581,177160.0
2018-07-05 15:20:00,44.54,44.57,44.49,44.55,320623.0,35.8581,35.8823,35.8179,35.8662,320623.0
2018-07-05 15:30:00,44.56,44.6,44.55,44.59,273881.0,35.8742,35.9064,35.8662,35.8984,273881.0
2018-07-05 15:40:00,44.59,44.6,44.57,44.6,260087.0,35.8984,35.9064,35.8823,35.9064,260087.0
2018-07-05 15:50:00,44.59,44.67,44.58,44.66,879216.0,35.8984,35.9628,35.8903,35.9548,879216.0
2018-07-06 09:30:00,44.67,44.87,44.66,44.75,521050.0,35.9628,36.1238,35.9548,36.0272,521050.0
2018-07-06 09:40:00,44.74,44.84,44.65,44.76,384323.0,36.0192,36.0997,35.9467,36.0353,384323.0
2018-07-06 09:50:00,44.77,44.81,44.74,44.8,285798.0,36.0433,36.0755,36.0192,36.0675,285798.0
2018-07-06 10:00:00,44.79,44.81,44.71,44.8,225715.0,36.0594,36.0755,35.995,36.0675,225715.0
2018-07-06 10:10:00,44.8,44.84,44.74,44.75,196694.0,36.0675,36.0997,36.0192,36.0272,196694.0
2018-07-06 10:20:00,44.75,44.78,44.73,44.78,168014.0,36.0272,36.0514,36.0111,36.0514,168014.0
2018-07-06 10:30:00,44.78,44.82,44.76,44.78,152032.0,36.0514,36.0836,36.0353,36.0514,152032.0
2018-07-06 10:40:00,44.78,44.87,44.77,44.84,269208.0,36.0514,36.1238,36.0433,36.0997,269208.0
2018-07-06 10:50:00,44.84,44.92,44.84,44.85,302247.0,36.0997,36.1641,36.0997,36.1077,302247.0
2018-07-06 11:00:00,44.85,44.93,44.82,44.93,185843.0,36.1077,36.1721,36.0836,36.1721,185843.0
2018-07-06 11:10:00,44.93,44.94,44.87,44.91,162929.0,36.1721,36.1802,36.1238,36.156,162929.0
2018-07-06 11:20:00,44.91,44.94,44.86,44.87,199940.0,36.156,36.1802,36.1158,36.1238,199940.0
2018-07-06 11:30:00,44.86,44.89,44.83,44.88,145809.0,36.1158,36.1399,36.0916,36.1319,145809.0
2018-07-06 11:40:00,44.88,44.93,44.85,44.92,154380.0,36.1319,36.1721,36.1077,36.1641,154380.0
2018-07-06 11:50:00,44.92,44.93,44.87,44.89,96469.0,36.1641,36.1721,36.1238,36.1399,96469.0
2018-07-06 12:00:00,44.89,44.91,44.86,44.9,133696.0,36.1399,36.156,36.1158,36.148,133696.0
2018-07-06 12:10:00,44.9,44.9,44.85,44.89,73543.0,36.148,36.148,36.1077,36.1399,73543.0
2018-07-06 12:20:00,44.89,44.89,44.84,44.88,97664.0,36.1399,36.1399,36.0997,36.1319,97664.0
2018-07-06 12:30:00,44.87,44.88,44.77,44.8,119675.0,36.1238,36.1319,36.0433,36.0675,119675.0
2018-07-06 12:40:00,44.8,44.8,44.75,44.76,107737.0,36.0675,36.0675,36.0272,36.0353,107737.0
2018-07-06 12:50:00,44.77,44.78,44.75,44.78,54146.0,36.0433,36.0514,36.0272,36.0514,54146.0
2018-07-06 13:00:00,44.78,44.8,44.77,44.79,58851.0,36.0514,36.0675,36.0433,36.0594,58851.0
2018-07-06 13:10:00,44.78,44.83,44.78,44.81,76824.0,36.0514,36.0916,36.0514,36.0755,76824.0
2018-07-06 13:20:00,44.81,44.83,44.8,44.8,56749.0,36.0755,36.0916,36.0675,36.0675,56749.0
2018-07-06 13:30:00,44.8,44.85,44.8,44.82,64267.0,36.0675,36.1077,36.0675,36.0836,64267.0
2018-07-06 13:40:00,44.82,44.84,44.76,44.76,81842.0,36.0836,36.0997,36.0353,36.0353,81842.0
2018-07-06 13:50:00,44.76,44.8,44.76,44.78,66498.0,36.0353,36.0675,36.0353,36.0514,66498.0
2018-07-06 14:00:00,44.79,44.79,44.76,44.78,81381.0,36.0594,36.0594,36.0353,36.0514,81381.0
2018-07-06 14:10:00,44.78,44.79,44.76,44.76,69855.0,36.0514,36.0594,36.0353,36.0353,69855.0
2018-07-06 14:20:00,44.77,44.79,44.74,44.77,76852.0,36.0433,36.0594,36.0192,36.0433,76852.0
2018-07-06 14:30:00,44.77,44.77,44.74,44.75,90249.0,36.0433,36.0433,36.0192,36.0272,90249.0
2018-07-06 14:40:00,44.75,44.76,44.71,44.73,104552.0,36.0272,36.0353,35.995,36.0111,104552.0
2018-07-06 14:50:00,44.73,44.75,44.72,44.73,75196.0,36.0111,36.0272,36.0031,36.0111,75196.0
2018-07-06 15:00:00,44.72,44.76,44.72,44.75,85753.0,36.0031,36.0353,36.0031,36.0272,85753.0
2018-07-06 15:10:00,44.75,44.77,44.72,44.73,117656.0,36.0272,36.0433,36.0031,36.0111,117656.0
2018-07-06 15:20:00,44.73,44.79,44.73,44.77,154815.0,36.0111,36.0594,36.0111,36.0433,154815.0
2018-07-06 15:30:00,44.77,44.77,44.7,44.71,148025.0,36.0433,36.0433,35.987,35.995,148025.0
2018-07-06 15:40:00,44.71,44.71,44.58,44.59,384487.0,35.995,35.995,35.8903,35.8984,384487.0
2018-07-06 15:50:00,44.59,44.67,44.57,44.63,736240.0,35.8984,35.9628,35.8823,35.9306,736240.0
2018-07-09 09:30:00,44.54,44.69,44.46,44.69,473231.0,35.8581,35.9789,35.7937,35.9789,473231.0
2018-07-09 09:40:00,44.7,44.73,44.63,44.63,178484.0,35.987,36.0111,35.9306,35.9306,178484.0
2018-07-09 09:50:00,44.64,44.73,44.63,44.66,226321.0,35.9386,36.0111,35.9306,35.9548,226321.0
2018-07-09 10:00:00,44.65,44.72,44.59,44.59,229035.0,35.9467,36.0031,35.8984,35.8984,229035.0
2018-07-09 10:10:00,44.6,44.64,44.54,44.64,202238.0,35.9064,35.9386,35.8581,35.9386,202238.0
2018-07-09 10:20:00,44.64,44.64,44.52,44.54,149375.0,35.9386,35.9386,35.842,35.8581,149375.0
2018-07-09 10:30:00,44.54,44.59,44.49,44.52,161262.0,35.8581,35.8984,35.8179,35.842,161262.0
2018-07-09 10:40:00,44.52,44.6,44.51,44.58,133872.0,35.842,35.9064,35.834,35.8903,133872.0
2018-07-09 10:50:00,44.59,44.61,44.51,44.61,128914.0,35.8984,35.9145,35.834,35.9145,128914.0
2018-07-09 11:00:00,44.6,44.63,44.55,44.57,86938.0,35.9064,35.9306,35.8662,35.8823,86938.0
2018-07-09 11:10:00,44.57,44.62,44.56,44.57,106821.0,35.8823,35.9225,35.8742,35.8823,106821.0
2018-07-09 11:20:00,44.58,44.6,44.53,44.55,128489.0,35.8903,35.9064,35.8501,35.8662,128489.0
2018-07-09 11:30:00,44.55,44.62,44.55,44.61,106593.0,35.8662,35.9225,35.8662,35.9145,106593.0
2018-07-09 11:40:00,44.61,44.69,44.6,44.69,118018.0,35.9145,35.9789,35.9064,35.9789,118018.0
2018-07-09 11:50:00,44.69,44.7,44.63,44.65,77326.0,35.9789,35.987,35.9306,35.9467,77326.0
2018-07-09 12:00:00,44.66,44.72,44.64,44.7,91979.0,35.9548,36.0031,35.9386,35.987,91979.0
2018-07-09 12:10:00,44.7,44.73,44.66,44.67,87126.0,35.987,36.0111,35.9548,35.9628,87126.0
2018-07-09 12:20:00,44.67,44.69,44.63,44.65,78214.0,35.9628,35.9789,35.9306,35.9467,78214.0
2018-07-09 12:30:00,44.66,44.67,44.61,44.66,94896.0,35.9548,35.9628,35.9145,35.9548,94896.0
2018-07-09 12:40:00,44.66,44.66,44.58,44.58,88641.0,35.9548,35.9548,35.8903,35.8903,88641.0
2018-07-09 12:50:00,44.58,44.61,44.57,44.58,81120.0,35.8903,35.9145,35.8823,35.8903,81120.0
2018-07-09 13:00:00,44.58,44.59,44.52,44.53,80575.0,35.8903,35.8984,35.842,35.8501,80575.0
2018-07-09 13:10:00,44.54,44.55,44.5,44.5,85914.0,35.8581,35.8662,35.8259,35.8259,85914.0
2018-07-09 13:20:00,44.51,44.51,44.44,44.44,110076.0,35.834,35.834,35.7776,35.7776,110076.0
2018-07-09 13:30:00,44.45,44.46,44.41,44.45,90430.0,35.7857,35.7937,35.7535,35.7857,90430.0
2018-07-09 13:40:00,44.45,44.48,44.44,44.46,81990.0,35.7857,35.8098,35.7776,35.7937,81990.0
2018-07-09 13:50:00,44.46,44.5,44.44,44.44,84129.0,35.7937,35.8259,35.7776,35.7776,84129.0
2018-07-09 14:00:00,44.45,44.48,44.44,44.45,96816.0,35.7857,35.8098,35.7776,35.7857,96816.0
2018-07-09 14:10:00,44.44,44.45,44.39,44.41,121978.0,35.7776,35.7857,35.7374,35.7535,121978.0
2018-07-09 14:20:00,44.41,44.42,44.35,44.36,114170.0,35.7535,35.7615,35.7052,35.7132,114170.0
2018-07-09 14:30:00,44.36,44.39,44.34,44.37,135888.0,35.7132,35.7374,35.6971,35.7213,135888.0
2018-07-09 14:40:00,44.36,44.43,44.36,44.42,114139.0,35.7132,35.7696,35.7132,35.7615,114139.0
2018-07-09 14:50:00,44.41,44.46,44.41,44.45,98773.0,35.7535,35.7937,35.7535,35.7857,98773.0
2018-07-09 15:00:00,44.45,44.47,44.44,44.47,142738.0,35.7857,35.8018,35.7776,35.8018,142738.0
2018-07-09 15:10:00,44.46,44.47,44.44,44.46,109235.0,35.7937,35.8018,35.7776,35.7937,109235.0
2018-07-09 15:20:00,44.46,44.47,44.45,44.46,91205.0,35.7937,35.8018,35.7857,35.7937,91205.0
2018-07-09 15:30:00,44.46,44.46,44.39,44.42,255045.0,35.7937,35.7937,35.7374,35.7615,255045.0
2018-07-09 15:40:00,44.42,44.43,44.37,44.39,299481.0,35.7615,35.7696,35.7213,35.7374,299481.0
2018-07-09 15:50:00,44.39,44.42,44.34,44.41,808411.0,35.7374,35.7615,35.6971,35.7535,808411.0
2018-07-10 09:30:00,44.51,44.74,44.5,44.57,606057.0,35.834,36.0192,35.8259,35.8823,606057.0
2018-07-10 09:40:00,44.57,44.75,44.56,44.73,261075.0,35.8823,36.0272,35.8742,36.0111,261075.0
2018-07-10 09:50:00,44.73,44.88,44.73,44.81,288959.0,36.0111,36.1319,36.0111,36.0755,288959.0
2018-07-10 10:00:00,44.81,44.94,44.75,44.91,272303.0,36.0755,36.1802,36.0272,36.156,272303.0
2018-07-10 10:10:00,44.91,44.94,44.82,44.92,201539.0,36.156,36.1802,36.0836,36.1641,201539.0
2018-07-10 10:20:00,44.92,44.97,44.88,44.89,261257.0,36.1641,36.2043,36.1319,36.1399,261257.0
2018-07-10 10:30:00,44.89,44.97,44.87,44.94,148623.0,36.1399,36.2043,36.1238,36.1802,148623.0
2018-07-10 10:40:00,44.94,44.95,44.87,44.88,190608.0,36.1802,36.1882,36.1238,36.1319,190608.0
2018-07-10 10:50:00,44.88,44.91,44.85,44.91,203212.0,36.1319,36.156,36.1077,36.156,203212.0
2018-07-10 11:00:00,44.91,44.92,44.8,44.81,132665.0,36.156,36.1641,36.0675,36.0755,132665.0
2018-07-10 11:10:00,44.81,44.83,44.76,44.79,123894.0,36.0755,36.0916,36.0353,36.0594,123894.0
2018-07-10 11:20:00,44.79,44.85,44.77,44.84,161405.0,36.0594,36.1077,36.0433,36.0997,161405.0
2018-07-10 11:30:00,44.84,44.85,44.78,44.78,146554.0,36.0997,36.1077,36.0514,36.0514,146554.0
2018-07-10 11:40:00,44.79,44.8,44.75,44.75,136100.0,36.0594,36.0675,36.0272,36.0272,136100.0
2018-07-10 11:50:00,44.75,44.83,44.74,44.83,135945.0,36.0272,36.0916,36.0192,36.0916,135945.0
2018-07-10 12:00:00,44.83,44.9,44.82,44.86,101743.0,36.0916,36.148,36.0836,36.1158,101743.0
2018-07-10 12:10:00,44.86,44.87,44.83,44.85,77743.0,36.1158,36.1238,36.0916,36.1077,77743.0
2018-07-10 12:20:00,44.86,44.87,44.82,44.84,79734.0,36.1158,36.1238,36.0836,36.0997,79734.0
2018-07-10 12:30:00,44.84,44.87,44.83,44.84,81320.0,36.0997,36.1238,36.0916,36.0997,81320.0
2018-07-10 12:40:00,44.84,44.85,44.82,44.84,120649.0,36.0997,36.1077,36.0836,36.0997,120649.0
2018-07-10 12:50:00,44.84,44.86,44.83,44.84,151474.0,36.0997,36.1158,36.0916,36.0997,151474.0
2018-07-10 13:00:00,44.84,44.9,44.82,44.82,201054.0,36.0997,36.148,36.0836,36.0836,201054.0
2018-07-10 13:10:00,44.83,44.87,44.81,44.87,121217.0,36.0916,36.1238,36.0755,36.1238,121217.0
2018-07-10 13:20:00,44.87,44.89,44.84,44.87,125364.0,36.1238,36.1399,36.0997,36.1238,125364.0
2018-07-10 13:30:00,44.87,44.9,44.85,44.9,104946.0,36.1238,36.148,36.1077,36.148,104946.0
2018-07-10 13:40:00,44.9,44.92,44.89,44.91,115067.0,36.148,36.1641,36.1399,36.156,115067.0
2018-07-10 13:50:00,44.91,44.92,44.87,44.88,107385.0,36.156,36.1641,36.1238,36.1319,107385.0
2018-07-10 14:00:00,44.88,44.93,44.87,44.9,119639.0,36.1319,36.1721,36.1238,36.148,119639.0
2018-07-10 14:10:00,44.9,44.91,44.86,44.88,113938.0,36.148,36.156,36.1158,36.1319,113938.0
2018-07-10 14:20:00,44.88,44.88,44.84,44.87,281690.0,36.1319,36.1319,36.0997,36.1238,281690.0
2018-07-10 14:30:00,44.87,44.89,44.86,44.89,136241.0,36.1238,36.1399,36.1158,36.1399,136241.0
2018-07-10 14:40:00,44.89,44.89,44.85,44.87,132344.0,36.1399,36.1399,36.1077,36.1238,132344.0
2018-07-10 14:50:00,44.87,44.9,44.86,44.9,162811.0,36.1238,36.148,36.1158,36.148,162811.0
2018-07-10 15:00:00,44.89,44.93,44.89,44.91,129744.0,36.1399,36.1721,36.1399,36.156,129744.0
2018-07-10 15:10:00,44.92,44.93,44.9,44.91,179925.0,36.1641,36.1721,36.148,36.156,179925.0
2018-07-10 15:20:00,44.91,44.94,44.89,44.94,163476.0,36.156,36.1802,36.1399,36.1802,163476.0
2018-07-10 15:30:00,44.94,44.99,44.93,44.98,297035.0,36.1802,36.2204,36.1721,36.2124,297035.0
2018-07-10 15:40:00,44.98,45.0,44.93,45.0,601942.0,36.2124,36.2285,36.1721,36.2285,601942.0
2018-07-10 15:50:00,45.0,45.0,44.97,44.98,792688.0,36.2285,36.2285,36.2043,36.2124,792688.0
2018-07-11 09:30:00,44.99,45.0,44.83,44.9,590529.0,36.2204,36.2285,36.0916,36.148,590529.0
2018-07-11 09:40:00,44.9,44.92,44.78,44.79,305825.0,36.148,36.1641,36.0514,36.0594,305825.0
2018-07-11 09:50:00,44.79,44.84,44.74,44.74,248338.0,36.0594,36.0997,36.0192,36.0192,248338.0
2018-07-11 10:00:00,44.75,44.75,44.66,44.74,201319.0,36.0272,36.0272,35.9548,36.0192,201319.0
2018-07-11 10:10:00,44.73,44.82,44.73,44.74,161154.0,36.0111,36.0836,36.0111,36.0192,161154.0
2018-07-11 10:20:00,44.74,44.76,44.7,44.72,118930.0,36.0192,36.0353,35.987,36.0031,118930.0
2018-07-11 10:30:00,44.72,44.72,44.64,44.68,125760.0,36.0031,36.0031,35.9386,35.9709,125760.0
2018-07-11 10:40:00,44.68,44.72,44.66,44.71,106513.0,35.9709,36.0031,35.9548,35.995,106513.0
2018-07-11 10:50:00,44.71,44.75,44.69,44.69,121950.0,35.995,36.0272,35.9789,35.9789,121950.0
2018-07-11 11:00:00,44.7,44.85,44.69,44.8,139876.0,35.987,36.1077,35.9789,36.0675,139876.0
2018-07-11 11:10:00,44.8,44.84,44.75,44.77,120971.0,36.0675,36.0997,36.0272,36.0433,120971.0
2018-07-11 11:20:00,44.77,44.79,44.73,44.73,134210.0,36.0433,36.0594,36.0111,36.0111,134210.0
2018-07-11 11:30:00,44.73,44.8,44.72,44.79,118788.0,36.0111,36.0675,36.0031,36.0594,118788.0
2018-07-11 11:40:00,44.78,44.82,44.73,44.79,141604.0,36.0514,36.0836,36.0111,36.0594,141604.0
2018-07-11 11:50:00,44.79,44.8,44.7,44.7,135587.0,36.0594,36.0675,35.987,35.987,135587.0
2018-07-11 12:00:00,44.71,44.75,44.7,44.72,109281.0,35.995,36.0272,35.987,36.0031,109281.0
2018-07-11 12:10:00,44.72,44.78,44.7,44.73,130088.0,36.0031,36.0514,35.987,36.0111,130088.0
2018-07-11 12:20:00,44.73,44.76,44.69,44.71,110662.0,36.0111,36.0353,35.9789,35.995,110662.0
2018-07-11 12:30:00,44.72,44.73,44.7,44.71,67817.0,36.0031,36.0111,35.987,35.995,67817.0
2018-07-11 12:40:00,44.71,44.78,44.7,44.77,96405.0,35.995,36.0514,35.987,36.0433,96405.0
2018-07-11 12:50:00,44.76,44.79,44.73,44.75,94002.0,36.0353,36.0594,36.0111,36.0272,94002.0
2018-07-11 13:00:00,44.75,44.79,44.74,44.76,77775.0,36.0272,36.0594,36.0192,36.0353,77775.0
2018-07-11 13:10:00,44.76,44.77,44.73,44.76,97201.0,36.0353,36.0433,36.0111,36.0353,97201.0
2018-07-11 13:20:00,44.76,44.79,44.74,44.77,135882.0,36.0353,36.0594,36.0192,36.0433,135882.0
2018-07-11 13:30:00,44.77,44.81,44.76,44.81,86148.0,36.0433,36.0755,36.0353,36.0755,86148.0
2018-07-11 13:40:00,44.81,44.82,44.77,44.82,90661.0,36.0755,36.0836,36.0433,36.0836,90661.0
2018-07-11 13:50:00,44.81,44.83,44.79,44.82,109242.0,36.0755,36.0916,36.0594,36.0836,109242.0
2018-07-11 14:00:00,44.81,44.87,44.81,44.85,117766.0,36.0755,36.1238,36.0755,36.1077,117766.0
2018-07-11 14:10:00,44.84,44.85,44.8,44.82,104544.0,36.0997,36.1077,36.0675,36.0836,104544.0
2018-07-11 14:20:00,44.82,44.83,44.77,44.81,154778.0,36.0836,36.0916,36.0433,36.0755,154778.0
2018-07-11 14:30:00,44.82,44.84,44.78,44.82,156373.0,36.0836,36.0997,36.0514,36.0836,156373.0
2018-07-11 14:40:00,44.82,44.83,44.79,44.81,118649.0,36.0836,36.0916,36.0594,36.0755,118649.0
2018-07-11 14:50:00,44.82,44.85,44.8,44.84,130634.0,36.0836,36.1077,36.0675,36.0997,130634.0
2018-07-11 15:00:00,44.84,44.87,44.82,44.84,174662.0,36.0997,36.1238,36.0836,36.0997,174662.0
2018-07-11 15:10:00,44.84,44.86,44.81,44.84,140043.0,36.0997,36.1158,36.0755,36.0997,140043.0
2018-07-11 15:20:00,44.84,44.85,44.8,44.8,208319.0,36.0997,36.1077,36.0675,36.0675,208319.0
2018-07-11 15:30:00,44.81,44.86,44.81,44.82,236479.0,36.0755,36.1158,36.0755,36.0836,236479.0
2018-07-11 15:40:00,44.82,44.86,44.78,44.86,257267.0,36.0836,36.1158,36.0514,36.1158,257267.0
2018-07-11 15:50:00,44.85,44.86,44.79,44.8,645486.0,36.1077,36.1158,36.0594,36.0675,645486.0
2018-07-12 09:30:00,44.83,44.88,44.67,44.82,418411.0,36.0916,36.1319,35.9628,36.0836,418411.0
2018-07-12 09:40:00,44.82,44.96,44.8,44.81,200253.0,36.0836,36.1963,36.0675,36.0755,200253.0
2018-07-12 09:50:00,44.8,44.85,44.77,44.85,127753.0,36.0675,36.1077,36.0433,36.1077,127753.0
2018-07-12 10:00:00,44.84,44.87,44.77,44.77,99898.0,36.0997,36.1238,36.0433,36.0433,99898.0
2018-07-12 10:10:00,44.77,44.79,44.74,44.79,86859.0,36.0433,36.0594,36.0192,36.0594,86859.0
2018-07-12 10:20:00,44.79,44.8,44.73,44.77,106662.0,36.0594,36.0675,36.0111,36.0433,106662.0
2018-07-12 10:30:00,44.77,44.8,44.76,44.77,85220.0,36.0433,36.0675,36.0353,36.0433,85220.0
2018-07-12 10:40:00,44.77,44.82,44.74,44.75,115362.0,36.0433,36.0836,36.0192,36.0272,115362.0
2018-07-12 10:50:00,44.75,44.78,44.72,44.77,75080.0,36.0272,36.0514,36.0031,36.0433,75080.0
2018-07-12 11:00:00,44.78,44.78,44.75,44.77,100422.0,36.0514,36.0514,36.0272,36.0433,100422.0
2018-07-12 11:10:00,44.78,44.78,44.72,44.72,116278.0,36.0514,36.0514,36.0031,36.0031,116278.0
2018-07-12 11:20:00,44.72,44.75,44.71,44.71,66986.0,36.0031,36.0272,35.995,35.995,66986.0
2018-07-12 11:30:00,44.71,44.76,44.69,44.71,171572.0,35.995,36.0353,35.9789,35.995,171572.0
2018-07-12 11:40:00,44.71,44.75,44.69,44.74,58854.0,35.995,36.0272,35.9789,36.0192,58854.0
2018-07-12 11:50:00,44.73,44.74,44.64,44.66,158767.0,36.0111,36.0192,35.9386,35.9548,158767.0
2018-07-12 12:00:00,44.66,44.73,44.66,44.71,70864.0,35.9548,36.0111,35.9548,35.995,70864.0
2018-07-12 12:10:00,44.72,44.76,44.7,44.75,95772.0,36.0031,36.0353,35.987,36.0272,95772.0
2018-07-12 12:20:00,44.76,44.78,44.7,44.71,74530.0,36.0353,36.0514,35.987,35.995,74530.0
2018-07-12 12:30:00,44.71,44.71,44.65,44.68,120096.0,35.995,35.995,35.9467,35.9709,120096.0
2018-07-12 12:40:00,44.68,44.68,44.6,44.6,117791.0,35.9709,35.9709,35.9064,35.9064,117791.0
2018-07-12 12:50:00,44.6,44.69,44.6,44.66,75289.0,35.9064,35.9789,35.9064,35.9548,75289.0
2018-07-12 13:00:00,44.66,44.7,44.64,44.68,86665.0,35.9548,35.987,35.9386,35.9709,86665.0
2018-07-12 13:10:00,44.68,44.69,44.61,44.63,66589.0,35.9709,35.9789,35.9145,35.9306,66589.0
2018-07-12 13:20:00,44.63,44.63,44.58,44.62,123795.0,35.9306,35.9306,35.8903,35.9225,123795.0
2018-07-12 13:30:00,44.62,44.63,44.56,44.58,93150.0,35.9225,35.9306,35.8742,35.8903,93150.0
2018-07-12 13:40:00,44.58,44.59,44.55,44.56,89448.0,35.8903,35.8984,35.8662,35.8742,89448.0
2018-07-12 13:50:00,44.56,44.58,44.53,44.55,122967.0,35.8742,35.8903,35.8501,35.8662,122967.0
2018-07-12 14:00:00,44.55,44.56,44.52,44.55,83751.0,35.8662,35.8742,35.842,35.8662,83751.0
2018-07-12 14:10:00,44.55,44.56,44.52,44.52,115333.0,35.8662,35.8742,35.842,35.842,115333.0
2018-07-12 14:20:00,44.53,44.53,44.49,44.51,146993.0,35.8501,35.8501,35.8179,35.834,146993.0
2018-07-12 14:30:00,44.51,44.53,44.5,44.51,62913.0,35.834,35.8501,35.8259,35.834,62913.0
2018-07-12 14:40:00,44.51,44.54,44.51,44.53,69758.0,35.834,35.8581,35.834,35.8501,69758.0
2018-07-12 14:50:00,44.54,44.56,44.53,44.53,86892.0,35.8581,35.8742,35.8501,35.8501,86892.0
2018-07-12 15:00:00,44.53,44.55,44.52,44.53,66179.0,35.8501,35.8662,35.842,35.8501,66179.0
2018-07-12 15:10:00,44.53,44.58,44.51,44.58,112040.0,35.8501,35.8903,35.834,35.8903,112040.0
2018-07-12 15:20:00,44.58,44.59,44.51,44.59,104177.0,35.8903,35.8984,35.834,35.8984,104177.0
2018-07-12 15:30:00,44.59,44.61,44.55,44.61,157766.0,35.8984,35.9145,35.8662,35.9145,157766.0
2018-07-12 15:40:00,44.6,44.61,44.56,44.61,196708.0,35.9064,35.9145,35.8742,35.9145,196708.0
2018-07-12 15:50:00,44.61,44.68,44.58,44.66,663962.0,35.9145,35.9709,35.8903,35.9548,663962.0
2018-07-13 09:30:00,44.7,44.75,44.55,44.59,310569.0,35.987,36.0272,35.8662,35.8984,310569.0
2018-07-13 09:40:00,44.59,44.66,44.56,44.61,142661.0,35.8984,35.9548,35.8742,35.9145,142661.0
2018-07-13 09:50:00,44.61,44.7,44.6,44.62,120994.0,35.9145,35.987,35.9064,35.9225,120994.0
2018-07-13 10:00:00,44.62,44.62,44.54,44.54,94604.0,35.9225,35.9225,35.8581,35.8581,94604.0
2018-07-13 10:10:00,44.54,44.55,44.5,44.51,124466.0,35.8581,35.8662,35.8259,35.834,124466.0
2018-07-13 10:20:00,44.51,44.54,44.46,44.54,91101.0,35.834,35.8581,35.7937,35.8581,91101.0
2018-07-13 10:30:00,44.54,44.63,44.54,44.61,87678.0,35.8581,35.9306,35.8581,35.9145,87678.0
2018-07-13 10:40:00,44.62,44.67,44.61,44.66,88432.0,35.9225,35.9628,35.9145,35.9548,88432.0
2018-07-13 10:50:00,44.66,44.66,44.6,44.65,78533.0,35.9548,35.9548,35.9064,35.9467,78533.0
2018-07-13 11:00:00,44.65,44.71,44.64,44.66,108153.0,35.9467,35.995,35.9386,35.9548,108153.0
2018-07-13 11:10:00,44.66,44.67,44.64,44.65,79805.0,35.9548,35.9628,35.9386,35.9467,79805.0
2018-07-13 11:20:00,44.65,44.67,44.64,44.66,97474.0,35.9467,35.9628,35.9386,35.9548,97474.0
2018-07-13 11:30:00,44.66,44.72,44.65,44.72,83579.0,35.9548,36.0031,35.9467,36.0031,83579.0
2018-07-13 11:40:00,44.72,44.73,44.63,44.68,106349.0,36.0031,36.0111,35.9306,35.9709,106349.0
2018-07-13 11:50:00,44.69,44.69,44.66,44.66,64050.0,35.9789,35.9789,35.9548,35.9548,64050.0
2018-07-13 12:00:00,44.66,44.68,44.64,44.66,49684.0,35.9548,35.9709,35.9386,35.9548,49684.0
2018-07-13 12:10:00,44.66,44.66,44.62,44.63,73128.0,35.9548,35.9548,35.9225,35.9306,73128.0
2018-07-13 12:20:00,44.63,44.67,44.63,44.67,60229.0,35.9306,35.9628,35.9306,35.9628,60229.0
2018-07-13 12:30:00,44.66,44.69,44.64,44.65,86497.0,35.9548,35.9789,35.9386,35.9467,86497.0
2018-07-13 12:40:00,44.64,44.69,44.63,44.69,71490.0,35.9386,35.9789,35.9306,35.9789,71490.0
2018-07-13 12:50:00,44.69,44.73,44.68,44.73,87970.0,35.9789,36.0111,35.9709,36.0111,87970.0
2018-07-13 13:00:00,44.72,44.73,44.68,44.7,88320.0,36.0031,36.0111,35.9709,35.987,88320.0
2018-07-13 13:10:00,44.7,44.7,44.67,44.69,80341.0,35.987,35.987,35.9628,35.9789,80341.0
2018-07-13 13:20:00,44.69,44.69,44.66,44.68,47915.0,35.9789,35.9789,35.9548,35.9709,47915.0
2018-07-13 13:30:00,44.67,44.69,44.65,44.66,46220.0,35.9628,35.9789,35.9467,35.9548,46220.0
2018-07-13 13:40:00,44.66,44.67,44.64,44.66,73564.0,35.9548,35.9628,35.9386,35.9548,73564.0
2018-07-13 13:50:00,44.66,44.68,44.63,44.67,87699.0,35.9548,35.9709,35.9306,35.9628,87699.0
2018-07-13 14:00:00,44.66,44.67,44.63,44.66,56181.0,35.9548,35.9628,35.9306,35.9548,56181.0
2018-07-13 14:10:00,44.66,44.67,44.65,44.66,47298.0,35.9548,35.9628,35.9467,35.9548,47298.0
2018-07-13 14:20:00,44.66,44.69,44.65,44.68,92923.0,35.9548,35.9789,35.9467,35.9709,92923.0
2018-07-13 14:30:00,44.67,44.7,44.67,44.69,65830.0,35.9628,35.987,35.9628,35.9789,65830.0
2018-07-13 14:40:00,44.69,44.7,44.64,44.64,87642.0,35.9789,35.987,35.9386,35.9386,87642.0
2018-07-13 14:50:00,44.64,44.7,44.64,44.7,89579.0,35.9386,35.987,35.9386,35.987,89579.0
2018-07-13 15:00:00,44.7,44.73,44.69,44.71,90555.0,35.987,36.0111,35.9789,35.995,90555.0
2018-07-13 15:10:00,44.72,44.73,44.7,44.71,53917.0,36.0031,36.0111,35.987,35.995,53917.0
2018-07-13 15:20:00,44.71,44.74,44.7,44.73,88742.0,35.995,36.0192,35.987,36.0111,88742.0
2018-07-13 15:30:00,44.73,44.78,44.72,44.78,132335.0,36.0111,36.0514,36.0031,36.0514,132335.0
2018-07-13 15:40:00,44.78,44.78,44.71,44.71,200962.0,36.0514,36.0514,35.995,35.995,200962.0
2018-07-13 15:50:00,44.72,44.75,44.68,44.74,546552.0,36.0031,36.0272,35.9709,36.0192,546552.0
2018-07-16 09:30:00,44.73,44.75,44.53,44.68,324553.0,36.0111,36.0272,35.8501,35.9709,324553.0
2018-07-16 09:40:00,44.69,44.72,44.57,44.59,146782.0,35.9789,36.0031,35.8823,35.8984,146782.0
2018-07-16 09:50:00,44.6,44.68,44.57,44.59,201306.0,35.9064,35.9709,35.8823,35.8984,201306.0
2018-07-16 10:00:00,44.6,44.63,44.53,44.54,175108.0,35.9064,35.9306,35.8501,35.8581,175108.0
2018-07-16 10:10:00,44.54,44.61,44.53,44.59,69983.0,35.8581,35.9145,35.8501,35.8984,69983.0
2018-07-16 10:20:00,44.59,44.64,44.59,44.59,84780.0,35.8984,35.9386,35.8984,35.8984,84780.0
2018-07-16 10:30:00,44.59,44.69,44.58,44.64,88897.0,35.8984,35.9789,35.8903,35.9386,88897.0
2018-07-16 10:40:00,44.65,44.73,44.64,44.71,64822.0,35.9467,36.0111,35.9386,35.995,64822.0
2018-07-16 10:50:00,44.72,44.79,44.71,44.73,154659.0,36.0031,36.0594,35.995,36.0111,154659.0
2018-07-16 11:00:00,44.73,44.8,44.73,44.77,209797.0,36.0111,36.0675,36.0111,36.0433,209797.0
2018-07-16 11:10:00,44.76,44.78,44.68,44.73,110397.0,36.0353,36.0514,35.9709,36.0111,110397.0
2018-07-16 11:20:00,44.73,44.74,44.68,44.72,53331.0,36.0111,36.0192,35.9709,36.0031,53331.0
2018-07-16 11:30:00,44.72,44.73,44.7,44.71,85899.0,36.0031,36.0111,35.987,35.995,85899.0
2018-07-16 11:40:00,44.7,44.72,44.63,44.63,109657.0,35.987,36.0031,35.9306,35.9306,109657.0
2018-07-16 11:50:00,44.63,44.7,44.62,44.7,62135.0,35.9306,35.987,35.9225,35.987,62135.0
2018-07-16 12:00:00,44.7,44.72,44.67,44.68,53520.0,35.987,36.0031,35.9628,35.9709,53520.0
2018-07-16 12:10:00,44.68,44.7,44.67,44.69,94515.0,35.9709,35.987,35.9628,35.9789,94515.0
2018-07-16 12:20:00,44.7,44.75,44.69,44.74,109758.0,35.987,36.0272,35.9789,36.0192,109758.0
2018-07-16 12:30:00,44.74,44.76,44.71,44.75,63817.0,36.0192,36.0353,35.995,36.0272,63817.0
2018-07-16 12:40:00,44.75,44.79,44.73,44.79,38149.0,36.0272,36.0594,36.0111,36.0594,38149.0
2018-07-16 12:50:00,44.79,44.8,44.77,44.77,76079.0,36.0594,36.0675,36.0433,36.0433,76079.0
2018-07-16 13:00:00,44.78,44.78,44.74,44.74,75306.0,36.0514,36.0514,36.0192,36.0192,75306.0
2018-07-16 13:10:00,44.75,44.78,44.73,44.75,60970.0,36.0272,36.0514,36.0111,36.0272,60970.0
2018-07-16 13:20:00,44.75,44.77,44.72,44.75,52142.0,36.0272,36.0433,36.0031,36.0272,52142.0
2018-07-16 13:30:00,44.75,44.75,44.66,44.66,134899.0,36.0272,36.0272,35.9548,35.9548,134899.0
2018-07-16 13:40:00,44.66,44.67,44.64,44.66,124315.0,35.9548,35.9628,35.9386,35.9548,124315.0
2018-07-16 13:50:00,44.66,44.71,44.65,44.68,109059.0,35.9548,35.995,35.9467,35.9709,109059.0
2018-07-16 14:00:00,44.68,44.7,44.67,44.7,58213.0,35.9709,35.987,35.9628,35.987,58213.0
2018-07-16 14:10:00,44.71,44.72,44.66,44.71,101784.0,35.995,36.0031,35.9548,35.995,101784.0
2018-07-16 14:20:00,44.72,44.73,44.68,44.69,154496.0,36.0031,36.0111,35.9709,35.9789,154496.0
2018-07-16 14:30:00,44.69,44.7,44.67,44.69,104303.0,35.9789,35.987,35.9628,35.9789,104303.0
2018-07-16 14:40:00,44.68,44.69,44.62,44.66,115594.0,35.9709,35.9789,35.9225,35.9548,115594.0
2018-07-16 14:50:00,44.65,44.69,44.65,44.69,70722.0,35.9467,35.9789,35.9467,35.9789,70722.0
2018-07-16 15:00:00,44.69,44.71,44.67,44.7,103757.0,35.9789,35.995,35.9628,35.987,103757.0
2018-07-16 15:10:00,44.71,44.74,44.7,44.72,111813.0,35.995,36.0192,35.987,36.0031,111813.0
2018-07-16 15:20:00,44.72,44.74,44.68,44.69,77191.0,36.0031,36.0192,35.9709,35.9789,77191.0
2018-07-16 15:30:00,44.7,44.74,44.69,44.73,132294.0,35.987,36.0192,35.9789,36.0111,132294.0
2018-07-16 15:40:00,44.74,44.75,44.67,44.69,177046.0,36.0192,36.0272,35.9628,35.9789,177046.0
2018-07-16 15:50:00,44.68,44.76,44.67,44.72,522116.0,35.9709,36.0353,35.9628,36.0031,522116.0
2018-07-17 09:30:00,44.75,44.93,44.7,44.77,373752.0,36.0272,36.1721,35.987,36.0433,373752.0
2018-07-17 09:40:00,44.76,44.82,44.69,44.73,171771.0,36.0353,36.0836,35.9789,36.0111,171771.0
2018-07-17 09:50:00,44.72,44.85,44.68,44.81,235198.0,36.0031,36.1077,35.9709,36.0755,235198.0
2018-07-17 10:00:00,44.81,44.9,44.77,44.77,117822.0,36.0755,36.148,36.0433,36.0433,117822.0
2018-07-17 10:10:00,44.77,44.85,44.77,44.84,134144.0,36.0433,36.1077,36.0433,36.0997,134144.0
2018-07-17 10:20:00,44.84,44.89,44.84,44.85,139254.0,36.0997,36.1399,36.0997,36.1077,139254.0
2018-07-17 10:30:00,44.84,44.93,44.83,44.9,198604.0,36.0997,36.1721,36.0916,36.148,198604.0
2018-07-17 10:40:00,44.9,44.91,44.85,44.87,98619.0,36.148,36.156,36.1077,36.1238,98619.0
2018-07-17 10:50:00,44.88,45.0,44.87,44.99,191434.0,36.1319,36.2285,36.1238,36.2204,191434.0
2018-07-17 11:00:00,44.99,45.0,44.98,44.99,202217.0,36.2204,36.2285,36.2124,36.2204,202217.0
2018-07-17 11:10:00,44.99,45.0,44.98,44.99,165891.0,36.2204,36.2285,36.2124,36.2204,165891.0
2018-07-17 11:20:00,44.98,45.0,44.97,45.0,299631.0,36.2124,36.2285,36.2043,36.2285,299631.0
2018-07-17 11:30:00,45.0,45.06,44.99,45.02,616747.0,36.2285,36.2768,36.2204,36.2446,616747.0
2018-07-17 11:40:00,45.02,45.15,45.01,45.14,302636.0,36.2446,36.3492,36.2365,36.3412,302636.0
2018-07-17 11:50:00,45.14,45.32,45.13,45.3,1127410.0,36.3412,36.4861,36.3331,36.47,1127410.0
2018-07-17 12:00:00,45.3,45.36,45.27,45.3,796449.0,36.47,36.5183,36.4458,36.47,796449.0
2018-07-17 12:10:00,45.3,45.35,45.29,45.34,201274.0,36.47,36.5103,36.4619,36.5022,201274.0
2018-07-17 12:20:00,45.33,45.39,45.33,45.35,251860.0,36.4942,36.5425,36.4942,36.5103,251860.0
2018-07-17 12:30:00,45.35,45.36,45.3,45.3,66580.0,36.5103,36.5183,36.47,36.47,66580.0
2018-07-17 12:40:00,45.31,45.32,45.23,45.24,91918.0,36.4781,36.4861,36.4136,36.4217,91918.0
2018-07-17 12:50:00,45.24,45.26,45.24,45.26,90580.0,36.4217,36.4378,36.4217,36.4378,90580.0
2018-07-17 13:00:00,45.25,45.3,45.25,45.27,104527.0,36.4297,36.47,36.4297,36.4458,104527.0
2018-07-17 13:10:00,45.27,45.28,45.24,45.25,71923.0,36.4458,36.4539,36.4217,36.4297,71923.0
2018-07-17 13:20:00,45.24,45.25,45.18,45.23,127781.0,36.4217,36.4297,36.3734,36.4136,127781.0
2018-07-17 13:30:00,45.24,45.28,45.24,45.26,140115.0,36.4217,36.4539,36.4217,36.4378,140115.0
2018-07-17 13:40:00,45.26,45.3,45.24,45.29,90234.0,36.4378,36.47,36.4217,36.4619,90234.0
2018-07-17 13:50:00,45.3,45.32,45.28,45.3,118375.0,36.47,36.4861,36.4539,36.47,118375.0
2018-07-17 14:00:00,45.3,45.32,45.28,45.31,116451.0,36.47,36.4861,36.4539,36.4781,116451.0
2018-07-17 14:10:00,45.3,45.34,45.3,45.31,147768.0,36.47,36.5022,36.47,36.4781,147768.0
2018-07-17 14:20:00,45.3,45.33,45.28,45.28,82727.0,36.47,36.4942,36.4539,36.4539,82727.0
2018-07-17 14:30:00,45.28,45.3,45.27,45.29,99651.0,36.4539,36.47,36.4458,36.4619,99651.0
2018-07-17 14:40:00,45.29,45.34,45.28,45.34,158365.0,36.4619,36.5022,36.4539,36.5022,158365.0
2018-07-17 14:50:00,45.34,45.34,45.26,45.28,210596.0,36.5022,36.5022,36.4378,36.4539,210596.0
2018-07-17 15:00:00,45.27,45.3,45.26,45.29,116607.0,36.4458,36.47,36.4378,36.4619,116607.0
2018-07-17 15:10:00,45.3,45.33,45.29,45.31,210549.0,36.47,36.4942,36.4619,36.4781,210549.0
2018-07-17 15:20:00,45.31,45.33,45.29,45.33,352314.0,36.4781,36.4942,36.4619,36.4942,352314.0
2018-07-17 15:30:00,45.33,45.36,45.32,45.33,244104.0,36.4942,36.5183,36.4861,36.4942,244104.0
2018-07-17 15:40:00,45.33,45.34,45.28,45.29,377303.0,36.4942,36.5022,36.4539,36.4619,377303.0
2018-07-17 15:50:00,45.28,45.32,45.25,45.27,938071.0,36.4539,36.4861,36.4297,36.4458,938071.0
2018-07-18 09:30:00,45.19,45.24,45.04,45.21,418075.0,36.3814,36.4217,36.2607,36.3975,418075.0
2018-07-18 09:40:00,45.21,45.29,45.17,45.18,262279.0,36.3975,36.4619,36.3653,36.3734,262279.0
2018-07-18 09:50:00,45.17,45.19,45.12,45.14,198525.0,36.3653,36.3814,36.3251,36.3412,198525.0
2018-07-18 10:00:00,45.14,45.14,45.01,45.02,177724.0,36.3412,36.3412,36.2365,36.2446,177724.0
2018-07-18 10:10:00,45.02,45.05,44.97,45.05,122664.0,36.2446,36.2687,36.2043,36.2687,122664.0
2018-07-18 10:20:00,45.04,45.1,45.02,45.05,104883.0,36.2607,36.309,36.2446,36.2687,104883.0
2018-07-18 10:30:00,45.05,45.1,45.03,45.04,79251.0,36.2687,36.309,36.2526,36.2607,79251.0
2018-07-18 10:40:00,45.03,45.05,44.89,44.9,126819.0,36.2526,36.2687,36.1399,36.148,126819.0
2018-07-18 10:50:00,44.9,44.91,44.87,44.87,106405.0,36.148,36.156,36.1238,36.1238,106405.0
2018-07-18 11:00:00,44.88,44.92,44.84,44.89,86029.0,36.1319,36.1641,36.0997,36.1399,86029.0
2018-07-18 11:10:00,44.9,44.93,44.88,44.92,174367.0,36.148,36.1721,36.1319,36.1641,174367.0
2018-07-18 11:20:00,44.91,44.97,44.89,44.95,95180.0,36.156,36.2043,36.1399,36.1882,95180.0
2018-07-18 11:30:00,44.95,44.98,44.92,44.93,110870.0,36.1882,36.2124,36.1641,36.1721,110870.0
2018-07-18 11:40:00,44.92,44.96,44.92,44.96,78581.0,36.1641,36.1963,36.1641,36.1963,78581.0
2018-07-18 11:50:00,44.95,45.01,44.95,45.0,142933.0,36.1882,36.2365,36.1882,36.2285,142933.0
2018-07-18 12:00:00,45.0,45.05,44.97,45.03,70747.0,36.2285,36.2687,36.2043,36.2526,70747.0
2018-07-18 12:10:00,45.03,45.03,44.98,45.01,97603.0,36.2526,36.2526,36.2124,36.2365,97603.0
2018-07-18 12:20:00,45.01,45.02,44.98,45.01,79661.0,36.2365,36.2446,36.2124,36.2365,79661.0
2018-07-18 12:30:00,45.01,45.06,45.0,45.04,115621.0,36.2365,36.2768,36.2285,36.2607,115621.0
2018-07-18 12:40:00,45.04,45.09,45.03,45.08,66486.0,36.2607,36.3009,36.2526,36.2929,66486.0
2018-07-18 12:50:00,45.08,45.11,45.06,45.06,135727.0,36.2929,36.317,36.2768,36.2768,135727.0
2018-07-18 13:00:00,45.07,45.09,45.06,45.08,55009.0,36.2848,36.3009,36.2768,36.2929,55009.0
2018-07-18 13:10:00,45.09,45.16,45.08,45.15,121544.0,36.3009,36.3573,36.2929,36.3492,121544.0
2018-07-18 13:20:00,45.15,45.15,45.1,45.13,75119.0,36.3492,36.3492,36.309,36.3331,75119.0
2018-07-18 13:30:00,45.13,45.16,45.12,45.15,105266.0,36.3331,36.3573,36.3251,36.3492,105266.0
2018-07-18 13:40:00,45.14,45.15,45.11,45.12,81748.0,36.3412,36.3492,36.317,36.3251,81748.0
2018-07-18 13:50:00,45.12,45.16,45.1,45.14,85894.0,36.3251,36.3573,36.309,36.3412,85894.0
2018-07-18 14:00:00,45.15,45.15,45.1,45.13,108896.0,36.3492,36.3492,36.309,36.3331,108896.0
2018-07-18 14:10:00,45.13,45.14,45.09,45.12,111658.0,36.3331,36.3412,36.3009,36.3251,111658.0
2018-07-18 14:20:00,45.12,45.15,45.11,45.13,81338.0,36.3251,36.3492,36.317,36.3331,81338.0
2018-07-18 14:30:00,45.14,45.16,45.12,45.14,88515.0,36.3412,36.3573,36.3251,36.3412,88515.0
2018-07-18 14:40:00,45.14,45.17,45.13,45.16,91386.0,36.3412,36.3653,36.3331,36.3573,91386.0
2018-07-18 14:50:00,45.16,45.17,45.07,45.08,129799.0,36.3573,36.3653,36.2848,36.2929,129799.0
2018-07-18 15:00:00,45.07,45.08,45.05,45.08,53061.0,36.2848,36.2929,36.2687,36.2929,53061.0
2018-07-18 15:10:00,45.08,45.1,45.05,45.09,87897.0,36.2929,36.309,36.2687,36.3009,87897.0
2018-07-18 15:20:00,45.09,45.12,45.07,45.11,93614.0,36.3009,36.3251,36.2848,36.317,93614.0
2018-07-18 15:30:00,45.1,45.13,45.09,45.13,199314.0,36.309,36.3331,36.3009,36.3331,199314.0
2018-07-18 15:40:00,45.12,45.13,45.09,45.12,256319.0,36.3251,36.3331,36.3009,36.3251,256319.0
2018-07-18 15:50:00,45.11,45.15,45.11,45.11,701486.0,36.317,36.3492,36.317,36.317,701486.0
2018-07-19 09:30:00,44.99,45.16,44.92,45.1,463625.0,36.2204,36.3573,36.1641,36.309,463625.0
2018-07-19 09:40:00,45.1,45.13,45.07,45.08,110420.0,36.309,36.3331,36.2848,36.2929,110420.0
2018-07-19 09:50:00,45.09,45.19,45.07,45.18,219463.0,36.3009,36.3814,36.2848,36.3734,219463.0
2018-07-19 10:00:00,45.18,45.31,45.17,45.28,210741.0,36.3734,36.4781,36.3653,36.4539,210741.0
2018-07-19 10:10:00,45.27,45.28,45.15,45.16,113956.0,36.4458,36.4539,36.3492,36.3573,113956.0
2018-07-19 10:20:00,45.16,45.24,45.09,45.21,297147.0,36.3573,36.4217,36.3009,36.3975,297147.0
2018-07-19 10:30:00,45.21,45.24,45.16,45.2,400490.0,36.3975,36.4217,36.3573,36.3895,400490.0
2018-07-19 10:40:00,45.21,45.24,45.16,45.23,365920.0,36.3975,36.4217,36.3573,36.4136,365920.0
2018-07-19 10:50:00,45.24,45.3,45.23,45.25,423931.0,36.4217,36.47,36.4136,36.4297,423931.0
2018-07-19 11:00:00,45.25,45.31,45.23,45.3,219475.0,36.4297,36.4781,36.4136,36.47,219475.0
2018-07-19 11:10:00,45.3,45.4,45.3,45.34,243895.0,36.47,36.5505,36.47,36.5022,243895.0
2018-07-19 11:20:00,45.34,45.34,45.28,45.29,201858.0,36.5022,36.5022,36.4539,36.4619,201858.0
2018-07-19 11:30:00,45.3,45.37,45.25,45.36,232527.0,36.47,36.5264,36.4297,36.5183,232527.0
2018-07-19 11:40:00,45.37,45.43,45.35,45.4,338426.0,36.5264,36.5747,36.5103,36.5505,338426.0
2018-07-19 11:50:00,45.4,45.41,45.34,45.37,114985.0,36.5505,36.5586,36.5022,36.5264,114985.0
2018-07-19 12:00:00,45.38,45.41,45.35,45.37,105261.0,36.5344,36.5586,36.5103,36.5264,105261.0
2018-07-19 12:10:00,45.36,45.37,45.33,45.36,160216.0,36.5183,36.5264,36.4942,36.5183,160216.0
2018-07-19 12:20:00,45.36,45.4,45.33,45.35,106284.0,36.5183,36.5505,36.4942,36.5103,106284.0
2018-07-19 12:30:00,45.36,45.36,45.29,45.32,200576.0,36.5183,36.5183,36.4619,36.4861,200576.0
2018-07-19 12:40:00,45.33,45.36,45.31,45.35,124251.0,36.4942,36.5183,36.4781,36.5103,124251.0
2018-07-19 12:50:00,45.35,45.36,45.27,45.3,205672.0,36.5103,36.5183,36.4458,36.47,205672.0
2018-07-19 13:00:00,45.3,45.4,45.29,45.34,141606.0,36.47,36.5505,36.4619,36.5022,141606.0
2018-07-19 13:10:00,45.34,45.35,45.31,45.34,62470.0,36.5022,36.5103,36.4781,36.5022,62470.0
2018-07-19 13:20:00,45.34,45.38,45.33,45.35,65838.0,36.5022,36.5344,36.4942,36.5103,65838.0
2018-07-19 13:30:00,45.34,45.35,45.29,45.31,75413.0,36.5022,36.5103,36.4619,36.4781,75413.0
2018-07-19 13:40:00,45.3,45.32,45.24,45.28,143129.0,36.47,36.4861,36.4217,36.4539,143129.0
2018-07-19 13:50:00,45.28,45.3,45.23,45.3,205925.0,36.4539,36.47,36.4136,36.47,205925.0
2018-07-19 14:00:00,45.3,45.32,45.28,45.32,68991.0,36.47,36.4861,36.4539,36.4861,68991.0
2018-07-19 14:10:00,45.31,45.36,45.29,45.36,84848.0,36.4781,36.5183,36.4619,36.5183,84848.0
2018-07-19 14:20:00,45.36,45.36,45.29,45.33,88502.0,36.5183,36.5183,36.4619,36.4942,88502.0
2018-07-19 14:30:00,45.33,45.33,45.27,45.28,75759.0,36.4942,36.4942,36.4458,36.4539,75759.0
2018-07-19 14:40:00,45.28,45.28,45.22,45.23,141854.0,36.4539,36.4539,36.4056,36.4136,141854.0
2018-07-19 14:50:00,45.23,45.23,45.19,45.21,203726.0,36.4136,36.4136,36.3814,36.3975,203726.0
2018-07-19 15:00:00,45.21,45.27,45.21,45.26,103465.0,36.3975,36.4458,36.3975,36.4378,103465.0
2018-07-19 15:10:00,45.26,45.27,45.23,45.23,155138.0,36.4378,36.4458,36.4136,36.4136,155138.0
2018-07-19 15:20:00,45.23,45.25,45.17,45.19,394622.0,36.4136,36.4297,36.3653,36.3814,394622.0
2018-07-19 15:30:00,45.19,45.23,45.16,45.2,335920.0,36.3814,36.4136,36.3573,36.3895,335920.0
2018-07-19 15:40:00,45.19,45.2,45.11,45.13,325162.0,36.3814,36.3895,36.317,36.3331,325162.0
2018-07-19 15:50:00,45.14,45.15,45.08,45.11,780110.0,36.3412,36.3492,36.2929,36.317,780110.0
2018-07-20 09:30:00,45.02,45.06,44.91,44.98,1015678.0,36.2446,36.2768,36.156,36.2124,1015678.0
2018-07-20 09:40:00,44.98,45.01,44.9,44.91,199834.0,36.2124,36.2365,36.148,36.156,199834.0
2018-07-20 09:50:00,44.91,45.08,44.9,45.08,192024.0,36.156,36.2929,36.148,36.2929,192024.0
2018-07-20 10:00:00,45.07,45.1,45.0,45.08,232292.0,36.2848,36.309,36.2285,36.2929,232292.0
2018-07-20 10:10:00,45.08,45.19,45.07,45.18,139970.0,36.2929,36.3814,36.2848,36.3734,139970.0
2018-07-20 10:20:00,45.18,45.18,45.08,45.11,165478.0,36.3734,36.3734,36.2929,36.317,165478.0
2018-07-20 10:30:00,45.11,45.17,45.1,45.14,118617.0,36.317,36.3653,36.309,36.3412,118617.0
2018-07-20 10:40:00,45.14,45.16,45.1,45.14,111815.0,36.3412,36.3573,36.309,36.3412,111815.0
2018-07-20 10:50:00,45.13,45.14,45.09,45.09,100246.0,36.3331,36.3412,36.3009,36.3009,100246.0
2018-07-20 11:00:00,45.1,45.14,45.08,45.09,88895.0,36.309,36.3412,36.2929,36.3009,88895.0
2018-07-20 11:10:00,45.09,45.19,45.07,45.17,121132.0,36.3009,36.3814,36.2848,36.3653,121132.0
2018-07-20 11:20:00,45.16,45.19,45.12,45.15,132500.0,36.3573,36.3814,36.3251,36.3492,132500.0
2018-07-20 11:30:00,45.15,45.17,45.13,45.16,79274.0,36.3492,36.3653,36.3331,36.3573,79274.0
2018-07-20 11:40:00,45.16,45.17,45.12,45.13,138061.0,36.3573,36.3653,36.3251,36.3331,138061.0
2018-07-20 11:50:00,45.13,45.13,45.09,45.1,90845.0,36.3331,36.3331,36.3009,36.309,90845.0
2018-07-20 12:00:00,45.09,45.14,45.09,45.09,67644.0,36.3009,36.3412,36.3009,36.3009,67644.0
2018-07-20 12:10:00,45.09,45.15,45.09,45.14,67899.0,36.3009,36.3492,36.3009,36.3412,67899.0
2018-07-20 12:20:00,45.14,45.18,45.13,45.16,65925.0,36.3412,36.3734,36.3331,36.3573,65925.0
2018-07-20 12:30:00,45.16,45.17,45.14,45.16,54673.0,36.3573,36.3653,36.3412,36.3573,54673.0
2018-07-20 12:40:00,45.16,45.2,45.15,45.19,78928.0,36.3573,36.3895,36.3492,36.3814,78928.0
2018-07-20 12:50:00,45.19,45.21,45.18,45.2,105639.0,36.3814,36.3975,36.3734,36.3895,105639.0
2018-07-20 13:00:00,45.2,45.22,45.17,45.17,90102.0,36.3895,36.4056,36.3653,36.3653,90102.0
2018-07-20 13:10:00,45.18,45.21,45.17,45.18,69750.0,36.3734,36.3975,36.3653,36.3734,69750.0
2018-07-20 13:20:00,45.18,45.18,45.12,45.12,83983.0,36.3734,36.3734,36.3251,36.3251,83983.0
2018-07-20 13:30:00,45.12,45.14,45.09,45.09,76291.0,36.3251,36.3412,36.3009,36.3009,76291.0
2018-07-20 13:40:00,45.1,45.11,45.07,45.08,84038.0,36.309,36.317,36.2848,36.2929,84038.0
2018-07-20 13:50:00,45.07,45.11,45.07,45.11,62178.0,36.2848,36.317,36.2848,36.317,62178.0
2018-07-20 14:00:00,45.11,45.15,45.1,45.15,67870.0,36.317,36.3492,36.309,36.3492,67870.0
2018-07-20 14:10:00,45.14,45.16,45.12,45.15,52732.0,36.3412,36.3573,36.3251,36.3492,52732.0
2018-07-20 14:20:00,45.15,45.17,45.14,45.14,76265.0,36.3492,36.3653,36.3412,36.3412,76265.0
2018-07-20 14:30:00,45.15,45.15,45.1,45.13,83329.0,36.3492,36.3492,36.309,36.3331,83329.0
2018-07-20 14:40:00,45.13,45.2,45.13,45.2,116095.0,36.3331,36.3895,36.3331,36.3895,116095.0
2018-07-20 14:50:00,45.2,45.22,45.18,45.2,83028.0,36.3895,36.4056,36.3734,36.3895,83028.0
2018-07-20 15:00:00,45.2,45.21,45.17,45.19,91607.0,36.3895,36.3975,36.3653,36.3814,91607.0
2018-07-20 15:10:00,45.19,45.19,45.17,45.19,102479.0,36.3814,36.3814,36.3653,36.3814,102479.0
2018-07-20 15:20:00,45.19,45.2,45.13,45.15,293323.0,36.3814,36.3895,36.3331,36.3492,293323.0
2018-07-20 15:30:00,45.15,45.21,45.14,45.19,282456.0,36.3492,36.3975,36.3412,36.3814,282456.0
2018-07-20 15:40:00,45.2,45.28,45.19,45.27,353650.0,36.3895,36.4539,36.3814,36.4458,353650.0
2018-07-20 15:50:00,45.27,45.28,45.2,45.28,915760.0,36.4458,36.4539,36.3895,36.4539,915760.0
2018-07-23 09:30:00,45.28,45.34,45.11,45.3,560600.0,36.4539,36.5022,36.317,36.47,560600.0
2018-07-23 09:40:00,45.31,45.36,45.23,45.3,231706.0,36.4781,36.5183,36.4136,36.47,231706.0
2018-07-23 09:50:00,45.3,45.32,45.12,45.15,187961.0,36.47,36.4861,36.3251,36.3492,187961.0
2018-07-23 10:00:00,45.16,45.17,45.04,45.04,149903.0,36.3573,36.3653,36.2607,36.2607,149903.0
2018-07-23 10:10:00,45.03,45.13,45.02,45.12,215444.0,36.2526,36.3331,36.2446,36.3251,215444.0
2018-07-23 10:20:00,45.11,45.15,45.06,45.13,173324.0,36.317,36.3492,36.2768,36.3331,173324.0
2018-07-23 10:30:00,45.13,45.13,45.0,45.02,263372.0,36.3331,36.3331,36.2285,36.2446,263372.0
2018-07-23 10:40:00,45.02,45.13,45.01,45.11,146067.0,36.2446,36.3331,36.2365,36.317,146067.0
2018-07-23 10:50:00,45.12,45.15,45.08,45.12,109883.0,36.3251,36.3492,36.2929,36.3251,109883.0
2018-07-23 11:00:00,45.11,45.11,45.03,45.03,127532.0,36.317,36.317,36.2526,36.2526,127532.0
2018-07-23 11:10:00,45.04,45.06,44.98,45.04,149749.0,36.2607,36.2768,36.2124,36.2607,149749.0
2018-07-23 11:20:00,45.04,45.07,45.01,45.03,196242.0,36.2607,36.2848,36.2365,36.2526,196242.0
2018-07-23 11:30:00,45.03,45.03,44.88,44.91,173114.0,36.2526,36.2526,36.1319,36.156,173114.0
2018-07-23 11:40:00,44.91,44.93,44.87,44.89,111916.0,36.156,36.1721,36.1238,36.1399,111916.0
2018-07-23 11:50:00,44.89,44.89,44.82,44.85,135861.0,36.1399,36.1399,36.0836,36.1077,135861.0
2018-07-23 12:00:00,44.85,44.91,44.85,44.9,108485.0,36.1077,36.156,36.1077,36.148,108485.0
2018-07-23 12:10:00,44.9,44.92,44.86,44.87,80633.0,36.148,36.1641,36.1158,36.1238,80633.0
2018-07-23 12:20:00,44.87,44.91,44.86,44.87,117030.0,36.1238,36.156,36.1158,36.1238,117030.0
2018-07-23 12:30:00,44.87,44.9,44.86,44.88,173545.0,36.1238,36.148,36.1158,36.1319,173545.0
2018-07-23 12:40:00,44.87,44.91,44.87,44.9,109604.0,36.1238,36.156,36.1238,36.148,109604.0
2018-07-23 12:50:00,44.9,44.91,44.86,44.87,117084.0,36.148,36.156,36.1158,36.1238,117084.0
2018-07-23 13:00:00,44.87,44.89,44.82,44.83,145563.0,36.1238,36.1399,36.0836,36.0916,145563.0
2018-07-23 13:10:00,44.83,44.84,44.77,44.83,163084.0,36.0916,36.0997,36.0433,36.0916,163084.0
2018-07-23 13:20:00,44.84,44.86,44.82,44.84,159780.0,36.0997,36.1158,36.0836,36.0997,159780.0
2018-07-23 13:30:00,44.84,44.87,44.82,44.87,156291.0,36.0997,36.1238,36.0836,36.1238,156291.0
2018-07-23 13:40:00,44.87,44.88,44.81,44.85,150571.0,36.1238,36.1319,36.0755,36.1077,150571.0
2018-07-23 13:50:00,44.85,44.91,44.84,44.91,200348.0,36.1077,36.156,36.0997,36.156,200348.0
2018-07-23 14:00:00,44.9,44.91,44.85,44.85,139371.0,36.148,36.156,36.1077,36.1077,139371.0
2018-07-23 14:10:00,44.86,44.93,44.86,44.9,174634.0,36.1158,36.1721,36.1158,36.148,174634.0
2018-07-23 14:20:00,44.91,44.96,44.9,44.96,152263.0,36.156,36.1963,36.148,36.1963,152263.0
2018-07-23 14:30:00,44.96,44.97,44.94,44.94,244633.0,36.1963,36.2043,36.1802,36.1802,244633.0
2018-07-23 14:40:00,44.95,44.95,44.92,44.93,212830.0,36.1882,36.1882,36.1641,36.1721,212830.0
2018-07-23 14:50:00,44.93,44.96,44.92,44.94,121574.0,36.1721,36.1963,36.1641,36.1802,121574.0
2018-07-23 15:00:00,44.94,44.96,44.91,44.94,174554.0,36.1802,36.1963,36.156,36.1802,174554.0
2018-07-23 15:10:00,44.93,44.96,44.92,44.92,97179.0,36.1721,36.1963,36.1641,36.1641,97179.0
2018-07-23 15:20:00,44.93,44.94,44.87,44.89,221359.0,36.1721,36.1802,36.1238,36.1399,221359.0
2018-07-23 15:30:00,44.89,44.96,44.88,44.95,293006.0,36.1399,36.1963,36.1319,36.1882,293006.0
2018-07-23 15:40:00,44.95,44.99,44.93,44.94,367966.0,36.1882,36.2204,36.1721,36.1802,367966.0
2018-07-23 15:50:00,44.95,44.96,44.91,44.95,743903.0,36.1882,36.1963,36.156,36.1882,743903.0
2018-07-24 09:30:00,44.78,44.88,44.61,44.85,513929.0,36.0514,36.1319,35.9145,36.1077,513929.0
2018-07-24 09:40:00,44.85,44.92,44.73,44.76,254227.0,36.1077,36.1641,36.0111,36.0353,254227.0
2018-07-24 09:50:00,44.75,44.89,44.72,44.84,313151.0,36.0272,36.1399,36.0031,36.0997,313151.0
2018-07-24 10:00:00,44.84,44.86,44.78,44.79,216362.0,36.0997,36.1158,36.0514,36.0594,216362.0
2018-07-24 10:10:00,44.79,44.84,44.74,44.83,280637.0,36.0594,36.0997,36.0192,36.0916,280637.0
2018-07-24 10:20:00,44.82,44.83,44.76,44.76,221506.0,36.0836,36.0916,36.0353,36.0353,221506.0
2018-07-24 10:30:00,44.77,44.79,44.72,44.77,273775.0,36.0433,36.0594,36.0031,36.0433,273775.0
2018-07-24 10:40:00,44.77,44.81,44.74,44.79,592857.0,36.0433,36.0755,36.0192,36.0594,592857.0
2018-07-24 10:50:00,44.79,44.79,44.74,44.75,283458.0,36.0594,36.0594,36.0192,36.0272,283458.0
2018-07-24 11:00:00,44.75,44.8,44.71,44.75,345743.0,36.0272,36.0675,35.995,36.0272,345743.0
2018-07-24 11:10:00,44.75,44.77,44.72,44.76,228317.0,36.0272,36.0433,36.0031,36.0353,228317.0
2018-07-24 11:20:00,44.76,44.77,44.75,44.76,289946.0,36.0353,36.0433,36.0272,36.0353,289946.0
2018-07-24 11:30:00,44.76,44.81,44.75,44.76,281479.0,36.0353,36.0755,36.0272,36.0353,281479.0
2018-07-24 11:40:00,44.77,44.82,44.74,44.82,353099.0,36.0433,36.0836,36.0192,36.0836,353099.0
2018-07-24 11:50:00,44.82,44.87,44.78,44.86,322190.0,36.0836,36.1238,36.0514,36.1158,322190.0
2018-07-24 12:00:00,44.86,44.98,44.83,44.96,189540.0,36.1158,36.2124,36.0916,36.1963,189540.0
2018-07-24 12:10:00,44.96,45.0,44.95,44.96,152371.0,36.1963,36.2285,36.1882,36.1963,152371.0
2018-07-24 12:20:00,44.96,45.0,44.95,44.98,96996.0,36.1963,36.2285,36.1882,36.2124,96996.0
2018-07-24 12:30:00,44.98,45.0,44.98,45.0,83526.0,36.2124,36.2285,36.2124,36.2285,83526.0
2018-07-24 12:40:00,45.0,45.06,44.99,45.03,164794.0,36.2285,36.2768,36.2204,36.2526,164794.0
2018-07-24 12:50:00,45.03,45.03,44.96,44.98,110712.0,36.2526,36.2526,36.1963,36.2124,110712.0
2018-07-24 13:00:00,44.98,45.03,44.94,44.95,101783.0,36.2124,36.2526,36.1802,36.1882,101783.0
2018-07-24 13:10:00,44.95,44.95,44.89,44.94,151119.0,36.1882,36.1882,36.1399,36.1802,151119.0
2018-07-24 13:20:00,44.93,44.99,44.92,44.98,150808.0,36.1721,36.2204,36.1641,36.2124,150808.0
2018-07-24 13:30:00,44.99,45.0,44.92,44.96,124690.0,36.2204,36.2285,36.1641,36.1963,124690.0
2018-07-24 13:40:00,44.96,44.99,44.94,44.97,115934.0,36.1963,36.2204,36.1802,36.2043,115934.0
2018-07-24 13:50:00,44.97,44.99,44.93,44.98,90013.0,36.2043,36.2204,36.1721,36.2124,90013.0
2018-07-24 14:00:00,44.97,44.98,44.92,44.94,162921.0,36.2043,36.2124,36.1641,36.1802,162921.0
2018-07-24 14:10:00,44.94,44.96,44.92,44.95,152974.0,36.1802,36.1963,36.1641,36.1882,152974.0
2018-07-24 14:20:00,44.94,44.99,44.93,44.99,204975.0,36.1802,36.2204,36.1721,36.2204,204975.0
2018-07-24 14:30:00,44.98,45.03,44.95,44.96,144923.0,36.2124,36.2526,36.1882,36.1963,144923.0
2018-07-24 14:40:00,44.96,45.0,44.94,44.99,165572.0,36.1963,36.2285,36.1802,36.2204,165572.0
2018-07-24 14:50:00,44.99,45.01,44.98,45.01,107480.0,36.2204,36.2365,36.2124,36.2365,107480.0
2018-07-24 15:00:00,45.01,45.02,44.99,45.01,116739.0,36.2365,36.2446,36.2204,36.2365,116739.0
2018-07-24 15:10:00,45.01,45.04,45.0,45.04,186871.0,36.2365,36.2607,36.2285,36.2607,186871.0
2018-07-24 15:20:00,45.04,45.04,44.99,45.02,119280.0,36.2607,36.2607,36.2204,36.2446,119280.0
2018-07-24 15:30:00,45.03,45.07,45.01,45.06,169560.0,36.2526,36.2848,36.2365,36.2768,169560.0
2018-07-24 15:40:00,45.05,45.12,45.05,45.09,547112.0,36.2687,36.3251,36.2687,36.3009,547112.0
2018-07-24 15:50:00,45.09,45.27,45.08,45.25,1057638.0,36.3009,36.4458,36.2929,36.4297,1057638.0
2018-07-25 09:30:00,46.0,46.26,45.85,46.01,1873734.0,37.0336,37.2429,36.9128,37.0416,1873734.0
2018-07-25 09:40:00,46.0,46.06,45.75,45.87,556269.0,37.0336,37.0819,36.8323,36.9289,556269.0
2018-07-25 09:50:00,45.87,46.05,45.79,46.01,496088.0,36.9289,37.0738,36.8645,37.0416,496088.0
2018-07-25 10:00:00,46.01,46.21,46.0,46.2,672962.0,37.0416,37.2026,37.0336,37.1946,672962.0
2018-07-25 10:10:00,46.19,46.37,46.17,46.36,866211.0,37.1865,37.3314,37.1704,37.3234,866211.0
2018-07-25 10:20:00,46.36,46.54,46.35,46.49,1303816.0,37.3234,37.4683,37.3153,37.428,1303816.0
2018-07-25 10:30:00,46.48,46.5,46.33,46.4,601265.0,37.42,37.4361,37.2992,37.3556,601265.0
2018-07-25 10:40:00,46.4,46.5,46.39,46.49,517316.0,37.3556,37.4361,37.3475,37.428,517316.0
2018-07-25 10:50:00,46.48,46.58,46.48,46.5,547282.0,37.42,37.5005,37.42,37.4361,547282.0
2018-07-25 11:00:00,46.5,46.58,46.36,46.38,861825.0,37.4361,37.5005,37.3234,37.3395,861825.0
2018-07-25 11:10:00,46.39,46.43,46.24,46.3,567830.0,37.3475,37.3797,37.2268,37.2751,567830.0
2018-07-25 11:20:00,46.3,46.42,46.27,46.33,526420.0,37.2751,37.3717,37.2509,37.2992,526420.0
2018-07-25 11:30:00,46.33,46.33,46.26,46.27,287546.0,37.2992,37.2992,37.2429,37.2509,287546.0
2018-07-25 11:40:00,46.26,46.29,46.14,46.2,270230.0,37.2429,37.267,37.1463,37.1946,270230.0
2018-07-25 11:50:00,46.2,46.23,46.12,46.22,395056.0,37.1946,37.2187,37.1302,37.2107,395056.0
2018-07-25 12:00:00,46.23,46.23,46.06,46.06,324273.0,37.2187,37.2187,37.0819,37.0819,324273.0
2018-07-25 12:10:00,46.06,46.06,45.95,45.96,347654.0,37.0819,37.0819,36.9933,37.0014,347654.0
2018-07-25 12:20:00,45.96,46.08,45.91,46.08,261669.0,37.0014,37.098,36.9611,37.098,261669.0
2018-07-25 12:30:00,46.07,46.08,45.86,45.89,187778.0,37.0899,37.098,36.9208,36.945,187778.0
2018-07-25 12:40:00,45.88,45.99,45.83,45.99,213689.0,36.9369,37.0255,36.8967,37.0255,213689.0
2018-07-25 12:50:00,45.98,45.99,45.89,45.96,109179.0,37.0175,37.0255,36.945,37.0014,109179.0
2018-07-25 13:00:00,45.96,45.96,45.93,45.95,103375.0,37.0014,37.0014,36.9772,36.9933,103375.0
2018-07-25 13:10:00,45.95,45.95,45.88,45.91,188991.0,36.9933,36.9933,36.9369,36.9611,188991.0
2018-07-25 13:20:00,45.91,46.02,45.89,46.01,211519.0,36.9611,37.0497,36.945,37.0416,211519.0
2018-07-25 13:30:00,46.01,46.02,45.96,45.99,196843.0,37.0416,37.0497,37.0014,37.0255,196843.0
2018-07-25 13:40:00,45.99,46.1,45.99,46.09,251559.0,37.0255,37.1141,37.0255,37.106,251559.0
2018-07-25 13:50:00,46.09,46.16,46.08,46.15,269942.0,37.106,37.1624,37.098,37.1543,269942.0
2018-07-25 14:00:00,46.15,46.17,46.12,46.16,229559.0,37.1543,37.1704,37.1302,37.1624,229559.0
2018-07-25 14:10:00,46.16,46.17,46.01,46.04,205630.0,37.1624,37.1704,37.0416,37.0658,205630.0
2018-07-25 14:20:00,46.05,46.05,45.96,45.97,222903.0,37.0738,37.0738,37.0014,37.0094,222903.0
2018-07-25 14:30:00,45.97,46.11,45.96,46.11,228983.0,37.0094,37.1221,37.0014,37.1221,228983.0
2018-07-25 14:40:00,46.1,46.24,46.09,46.23,362390.0,37.1141,37.2268,37.106,37.2187,362390.0
2018-07-25 14:50:00,46.23,46.24,46.11,46.15,520104.0,37.2187,37.2268,37.1221,37.1543,520104.0
2018-07-25 15:00:00,46.15,46.16,46.02,46.03,565943.0,37.1543,37.1624,37.0497,37.0577,565943.0
2018-07-25 15:10:00,46.04,46.06,45.94,45.96,301640.0,37.0658,37.0819,36.9853,37.0014,301640.0
2018-07-25 15:20:00,45.96,46.0,45.88,46.0,297597.0,37.0014,37.0336,36.9369,37.0336,297597.0
2018-07-25 15:30:00,46.0,46.09,45.92,46.04,477122.0,37.0336,37.106,36.9691,37.0658,477122.0
2018-07-25 15:40:00,45.95,46.19,45.94,46.18,609883.0,36.9933,37.1865,36.9853,37.1785,609883.0
2018-07-25 15:50:00,46.19,46.24,45.94,46.1,1463092.0,37.1865,37.2268,36.9853,37.1141,1463092.0
2018-07-26 09:30:00,46.36,46.51,46.33,46.48,711232.0,37.3234,37.4441,37.2992,37.42,711232.0
2018-07-26 09:40:00,46.48,46.56,46.42,46.52,485522.0,37.42,37.4844,37.3717,37.4522,485522.0
2018-07-26 09:50:00,46.52,46.56,46.38,46.41,486595.0,37.4522,37.4844,37.3395,37.3636,486595.0
2018-07-26 10:00:00,46.41,46.49,46.4,46.44,278174.0,37.3636,37.428,37.3556,37.3878,278174.0
2018-07-26 10:10:00,46.45,46.47,46.39,46.46,303179.0,37.3958,37.4119,37.3475,37.4039,303179.0
2018-07-26 10:20:00,46.46,46.48,46.38,46.48,311331.0,37.4039,37.42,37.3395,37.42,311331.0
2018-07-26 10:30:00,46.47,46.59,46.47,46.59,766107.0,37.4119,37.5086,37.4119,37.5086,766107.0
2018-07-26 10:40:00,46.59,46.59,46.5,46.51,264058.0,37.5086,37.5086,37.4361,37.4441,264058.0
2018-07-26 10:50:00,46.51,46.55,46.48,46.5,222979.0,37.4441,37.4763,37.42,37.4361,222979.0
2018-07-26 11:00:00,46.5,46.5,46.42,46.44,310530.0,37.4361,37.4361,37.3717,37.3878,310530.0
2018-07-26 11:10:00,46.44,46.47,46.41,46.44,177616.0,37.3878,37.4119,37.3636,37.3878,177616.0
2018-07-26 11:20:00,46.44,46.44,46.35,46.37,204854.0,37.3878,37.3878,37.3153,37.3314,204854.0
2018-07-26 11:30:00,46.37,46.44,46.35,46.44,207998.0,37.3314,37.3878,37.3153,37.3878,207998.0
2018-07-26 11:40:00,46.44,46.46,46.42,46.46,184345.0,37.3878,37.4039,37.3717,37.4039,184345.0
2018-07-26 11:50:00,46.46,46.46,46.43,46.46,164052.0,37.4039,37.4039,37.3797,37.4039,164052.0
2018-07-26 12:00:00,46.45,46.5,46.45,46.5,236407.0,37.3958,37.4361,37.3958,37.4361,236407.0
2018-07-26 12:10:00,46.5,46.5,46.43,46.45,188087.0,37.4361,37.4361,37.3797,37.3958,188087.0
2018-07-26 12:20:00,46.44,46.44,46.36,46.38,115230.0,37.3878,37.3878,37.3234,37.3395,115230.0
2018-07-26 12:30:00,46.38,46.4,46.33,46.37,123374.0,37.3395,37.3556,37.2992,37.3314,123374.0
2018-07-26 12:40:00,46.38,46.41,46.37,46.37,150614.0,37.3395,37.3636,37.3314,37.3314,150614.0
2018-07-26 12:50:00,46.38,46.43,46.35,46.41,126910.0,37.3395,37.3797,37.3153,37.3636,126910.0
2018-07-26 13:00:00,46.41,46.43,46.39,46.41,110154.0,37.3636,37.3797,37.3475,37.3636,110154.0
2018-07-26 13:10:00,46.41,46.42,46.36,46.38,113449.0,37.3636,37.3717,37.3234,37.3395,113449.0
2018-07-26 13:20:00,46.38,46.4,46.37,46.4,76308.0,37.3395,37.3556,37.3314,37.3556,76308.0
2018-07-26 13:30:00,46.4,46.4,46.36,46.37,143707.0,37.3556,37.3556,37.3234,37.3314,143707.0
2018-07-26 13:40:00,46.37,46.39,46.36,46.39,96706.0,37.3314,37.3475,37.3234,37.3475,96706.0
2018-07-26 13:50:00,46.38,46.39,46.34,46.36,93334.0,37.3395,37.3475,37.3073,37.3234,93334.0
2018-07-26 14:00:00,46.36,46.4,46.35,46.4,151072.0,37.3234,37.3556,37.3153,37.3556,151072.0
2018-07-26 14:10:00,46.4,46.43,46.39,46.42,112797.0,37.3556,37.3797,37.3475,37.3717,112797.0
2018-07-26 14:20:00,46.41,46.42,46.36,46.36,159719.0,37.3636,37.3717,37.3234,37.3234,159719.0
2018-07-26 14:30:00,46.37,46.4,46.34,46.38,115892.0,37.3314,37.3556,37.3073,37.3395,115892.0
2018-07-26 14:40:00,46.38,46.4,46.37,46.38,108899.0,37.3395,37.3556,37.3314,37.3395,108899.0
2018-07-26 14:50:00,46.37,46.39,46.36,46.36,99904.0,37.3314,37.3475,37.3234,37.3234,99904.0
2018-07-26 15:00:00,46.36,46.37,46.27,46.28,156368.0,37.3234,37.3314,37.2509,37.259,156368.0
2018-07-26 15:10:00,46.28,46.29,46.25,46.26,232049.0,37.259,37.267,37.2348,37.2429,232049.0
2018-07-26 15:20:00,46.25,46.28,46.22,46.23,236363.0,37.2348,37.259,37.2107,37.2187,236363.0
2018-07-26 15:30:00,46.23,46.34,46.22,46.29,295775.0,37.2187,37.3073,37.2107,37.267,295775.0
2018-07-26 15:40:00,46.3,46.3,46.2,46.23,261997.0,37.2751,37.2751,37.1946,37.2187,261997.0
2018-07-26 15:50:00,46.23,46.32,46.22,46.26,684304.0,37.2187,37.2912,37.2107,37.2429,684304.0
2018-07-27 09:30:00,46.32,46.45,46.17,46.41,598004.0,37.2912,37.3958,37.1704,37.3636,598004.0
2018-07-27 09:40:00,46.41,46.42,46.25,46.34,188472.0,37.3636,37.3717,37.2348,37.3073,188472.0
2018-07-27 09:50:00,46.34,46.45,46.3,46.39,206379.0,37.3073,37.3958,37.2751,37.3475,206379.0
2018-07-27 10:00:00,46.4,46.45,46.38,46.41,209252.0,37.3556,37.3958,37.3395,37.3636,209252.0
2018-07-27 10:10:00,46.42,46.48,46.37,46.37,171632.0,37.3717,37.42,37.3314,37.3314,171632.0
2018-07-27 10:20:00,46.37,46.45,46.35,46.41,194321.0,37.3314,37.3958,37.3153,37.3636,194321.0
2018-07-27 10:30:00,46.41,46.46,46.39,46.44,148750.0,37.3636,37.4039,37.3475,37.3878,148750.0
2018-07-27 10:40:00,46.44,46.47,46.42,46.45,149558.0,37.3878,37.4119,37.3717,37.3958,149558.0
2018-07-27 10:50:00,46.45,46.48,46.42,46.43,178538.0,37.3958,37.42,37.3717,37.3797,178538.0
2018-07-27 11:00:00,46.44,46.44,46.34,46.35,209261.0,37.3878,37.3878,37.3073,37.3153,209261.0
2018-07-27 11:10:00,46.36,46.42,46.34,46.41,161920.0,37.3234,37.3717,37.3073,37.3636,161920.0
2018-07-27 11:20:00,46.41,46.49,46.4,46.48,166357.0,37.3636,37.428,37.3556,37.42,166357.0
2018-07-27 11:30:00,46.48,46.5,46.42,46.47,201491.0,37.42,37.4361,37.3717,37.4119,201491.0
2018-07-27 11:40:00,46.46,46.48,46.43,46.45,124777.0,37.4039,37.42,37.3797,37.3958,124777.0
2018-07-27 11:50:00,46.45,46.45,46.35,46.39,133592.0,37.3958,37.3958,37.3153,37.3475,133592.0
2018-07-27 12:00:00,46.39,46.41,46.32,46.33,149643.0,37.3475,37.3636,37.2912,37.2992,149643.0
2018-07-27 12:10:00,46.34,46.37,46.3,46.3,128809.0,37.3073,37.3314,37.2751,37.2751,128809.0
2018-07-27 12:20:00,46.3,46.32,46.26,46.3,245415.0,37.2751,37.2912,37.2429,37.2751,245415.0
2018-07-27 12:30:00,46.29,46.3,46.19,46.21,225036.0,37.267,37.2751,37.1865,37.2026,225036.0
2018-07-27 12:40:00,46.2,46.25,46.17,46.19,268933.0,37.1946,37.2348,37.1704,37.1865,268933.0
2018-07-27 12:50:00,46.19,46.26,46.17,46.23,335942.0,37.1865,37.2429,37.1704,37.2187,335942.0
2018-07-27 13:00:00,46.23,46.27,46.16,46.21,246543.0,37.2187,37.2509,37.1624,37.2026,246543.0
2018-07-27 13:10:00,46.21,46.21,46.14,46.18,124340.0,37.2026,37.2026,37.1463,37.1785,124340.0
2018-07-27 13:20:00,46.19,46.2,46.11,46.12,204988.0,37.1865,37.1946,37.1221,37.1302,204988.0
2018-07-27 13:30:00,46.12,46.13,46.06,46.13,118185.0,37.1302,37.1382,37.0819,37.1382,118185.0
2018-07-27 13:40:00,46.13,46.18,46.11,46.12,105556.0,37.1382,37.1785,37.1221,37.1302,105556.0
2018-07-27 13:50:00,46.12,46.13,46.08,46.12,71455.0,37.1302,37.1382,37.098,37.1302,71455.0
2018-07-27 14:00:00,46.12,46.13,46.08,46.08,187800.0,37.1302,37.1382,37.098,37.098,187800.0
2018-07-27 14:10:00,46.09,46.14,46.07,46.09,121217.0,37.106,37.1463,37.0899,37.106,121217.0
2018-07-27 14:20:00,46.1,46.11,46.08,46.09,79341.0,37.1141,37.1221,37.098,37.106,79341.0
2018-07-27 14:30:00,46.1,46.14,46.08,46.08,133446.0,37.1141,37.1463,37.098,37.098,133446.0
2018-07-27 14:40:00,46.08,46.11,46.07,46.09,191659.0,37.098,37.1221,37.0899,37.106,191659.0
2018-07-27 14:50:00,46.1,46.14,46.09,46.13,116334.0,37.1141,37.1463,37.106,37.1382,116334.0
2018-07-27 15:00:00,46.14,46.2,46.13,46.2,184227.0,37.1463,37.1946,37.1382,37.1946,184227.0
2018-07-27 15:10:00,46.19,46.24,46.18,46.2,190987.0,37.1865,37.2268,37.1785,37.1946,190987.0
2018-07-27 15:20:00,46.2,46.22,46.18,46.19,100941.0,37.1946,37.2107,37.1785,37.1865,100941.0
2018-07-27 15:30:00,46.19,46.2,46.15,46.19,251452.0,37.1865,37.1946,37.1543,37.1865,251452.0
2018-07-27 15:40:00,46.18,46.22,46.16,46.21,269511.0,37.1785,37.2107,37.1624,37.2026,269511.0
2018-07-27 15:50:00,46.21,46.24,46.16,46.22,776813.0,37.2026,37.2268,37.1624,37.2107,776813.0
2018-07-30 09:30:00,46.1,46.34,46.07,46.32,530377.0,37.1141,37.3073,37.0899,37.2912,530377.0
2018-07-30 09:40:00,46.32,46.42,46.28,46.36,237086.0,37.2912,37.3717,37.259,37.3234,237086.0
2018-07-30 09:50:00,46.36,46.42,46.32,46.39,229121.0,37.3234,37.3717,37.2912,37.3475,229121.0
2018-07-30 10:00:00,46.4,46.42,46.24,46.24,196007.0,37.3556,37.3717,37.2268,37.2268,196007.0
2018-07-30 10:10:00,46.24,46.35,46.24,46.34,179840.0,37.2268,37.3153,37.2268,37.3073,179840.0
2018-07-30 10:20:00,46.35,46.35,46.29,46.33,159877.0,37.3153,37.3153,37.267,37.2992,159877.0
2018-07-30 10:30:00,46.34,46.37,46.3,46.33,129808.0,37.3073,37.3314,37.2751,37.2992,129808.0
2018-07-30 10:40:00,46.32,46.36,46.31,46.31,156364.0,37.2912,37.3234,37.2831,37.2831,156364.0
2018-07-30 10:50:00,46.3,46.39,46.3,46.35,157135.0,37.2751,37.3475,37.2751,37.3153,157135.0
2018-07-30 11:00:00,46.35,46.38,46.32,46.36,233333.0,37.3153,37.3395,37.2912,37.3234,233333.0
2018-07-30 11:10:00,46.37,46.37,46.32,46.37,151409.0,37.3314,37.3314,37.2912,37.3314,151409.0
2018-07-30 11:20:00,46.37,46.4,46.34,46.4,156770.0,37.3314,37.3556,37.3073,37.3556,156770.0
2018-07-30 11:30:00,46.4,46.43,46.35,46.4,249539.0,37.3556,37.3797,37.3153,37.3556,249539.0
2018-07-30 11:40:00,46.39,46.4,46.34,46.4,140547.0,37.3475,37.3556,37.3073,37.3556,140547.0
2018-07-30 11:50:00,46.4,46.44,46.35,46.36,215767.0,37.3556,37.3878,37.3153,37.3234,215767.0
2018-07-30 12:00:00,46.35,46.36,46.31,46.34,129132.0,37.3153,37.3234,37.2831,37.3073,129132.0
2018-07-30 12:10:00,46.35,46.38,46.33,46.36,423695.0,37.3153,37.3395,37.2992,37.3234,423695.0
2018-07-30 12:20:00,46.37,46.41,46.33,46.38,181682.0,37.3314,37.3636,37.2992,37.3395,181682.0
2018-07-30 12:30:00,46.38,46.38,46.31,46.33,82894.0,37.3395,37.3395,37.2831,37.2992,82894.0
2018-07-30 12:40:00,46.33,46.36,46.3,46.31,131540.0,37.2992,37.3234,37.2751,37.2831,131540.0
2018-07-30 12:50:00,46.3,46.31,46.27,46.29,107440.0,37.2751,37.2831,37.2509,37.267,107440.0
2018-07-30 13:00:00,46.29,46.29,46.25,46.27,85656.0,37.267,37.267,37.2348,37.2509,85656.0
2018-07-30 13:10:00,46.27,46.27,46.23,46.25,55720.0,37.2509,37.2509,37.2187,37.2348,55720.0
2018-07-30 13:20:00,46.25,46.25,46.2,46.23,104138.0,37.2348,37.2348,37.1946,37.2187,104138.0
2018-07-30 13:30:00,46.24,46.26,46.23,46.26,60420.0,37.2268,37.2429,37.2187,37.2429,60420.0
2018-07-30 13:40:00,46.26,46.3,46.25,46.28,95420.0,37.2429,37.2751,37.2348,37.259,95420.0
2018-07-30 13:50:00,46.29,46.31,46.27,46.28,101842.0,37.267,37.2831,37.2509,37.259,101842.0
2018-07-30 14:00:00,46.28,46.29,46.23,46.23,125825.0,37.259,37.267,37.2187,37.2187,125825.0
2018-07-30 14:10:00,46.24,46.27,46.22,46.23,74651.0,37.2268,37.2509,37.2107,37.2187,74651.0
2018-07-30 14:20:00,46.23,46.26,46.23,46.23,100826.0,37.2187,37.2429,37.2187,37.2187,100826.0
2018-07-30 14:30:00,46.23,46.28,46.19,46.2,124334.0,37.2187,37.259,37.1865,37.1946,124334.0
2018-07-30 14:40:00,46.2,46.25,46.19,46.25,102392.0,37.1946,37.2348,37.1865,37.2348,102392.0
2018-07-30 14:50:00,46.25,46.26,46.21,46.26,149878.0,37.2348,37.2429,37.2026,37.2429,149878.0
2018-07-30 15:00:00,46.26,46.28,46.24,46.27,140522.0,37.2429,37.259,37.2268,37.2509,140522.0
2018-07-30 15:10:00,46.27,46.28,46.22,46.22,123786.0,37.2509,37.259,37.2107,37.2107,123786.0
2018-07-30 15:20:00,46.22,46.26,46.22,46.23,163656.0,37.2107,37.2429,37.2107,37.2187,163656.0
2018-07-30 15:30:00,46.23,46.26,46.2,46.24,208816.0,37.2187,37.2429,37.1946,37.2268,208816.0
2018-07-30 15:40:00,46.24,46.25,46.19,46.2,305049.0,37.2268,37.2348,37.1865,37.1946,305049.0
2018-07-30 15:50:00,46.2,46.26,46.19,46.23,1194718.0,37.1946,37.2429,37.1865,37.2187,1194718.0
2018-07-31 09:30:00,46.4,46.59,46.34,46.39,598041.0,37.3556,37.5086,37.3073,37.3475,598041.0
2018-07-31 09:40:00,46.39,46.45,46.31,46.39,203323.0,37.3475,37.3958,37.2831,37.3475,203323.0
2018-07-31 09:50:00,46.39,46.42,46.35,46.38,130019.0,37.3475,37.3717,37.3153,37.3395,130019.0
2018-07-31 10:00:00,46.38,46.48,46.33,46.44,198428.0,37.3395,37.42,37.2992,37.3878,198428.0
2018-07-31 10:10:00,46.44,46.59,46.43,46.57,322054.0,37.3878,37.5086,37.3797,37.4924,322054.0
2018-07-31 10:20:00,46.58,46.6,46.48,46.5,257497.0,37.5005,37.5166,37.42,37.4361,257497.0
2018-07-31 10:30:00,46.51,46.55,46.45,46.55,153943.0,37.4441,37.4763,37.3958,37.4763,153943.0
2018-07-31 10:40:00,46.55,46.56,46.49,46.5,143231.0,37.4763,37.4844,37.428,37.4361,143231.0
2018-07-31 10:50:00,46.5,46.55,46.47,46.52,168679.0,37.4361,37.4763,37.4119,37.4522,168679.0
2018-07-31 11:00:00,46.52,46.52,46.4,46.41,80580.0,37.4522,37.4522,37.3556,37.3636,80580.0
2018-07-31 11:10:00,46.41,46.51,46.41,46.5,142200.0,37.3636,37.4441,37.3636,37.4361,142200.0
2018-07-31 11:20:00,46.51,46.53,46.42,46.43,138487.0,37.4441,37.4602,37.3717,37.3797,138487.0
2018-07-31 11:30:00,46.43,46.44,46.36,46.39,100333.0,37.3797,37.3878,37.3234,37.3475,100333.0
2018-07-31 11:40:00,46.4,46.42,46.36,46.41,213236.0,37.3556,37.3717,37.3234,37.3636,213236.0
2018-07-31 11:50:00,46.4,46.42,46.37,46.4,138721.0,37.3556,37.3717,37.3314,37.3556,138721.0
2018-07-31 12:00:00,46.39,46.4,46.32,46.38,235284.0,37.3475,37.3556,37.2912,37.3395,235284.0
2018-07-31 12:10:00,46.38,46.39,46.34,46.36,83696.0,37.3395,37.3475,37.3073,37.3234,83696.0
2018-07-31 12:20:00,46.36,46.41,46.35,46.39,100807.0,37.3234,37.3636,37.3153,37.3475,100807.0
2018-07-31 12:30:00,46.38,46.44,46.37,46.4,102525.0,37.3395,37.3878,37.3314,37.3556,102525.0
2018-07-31 12:40:00,46.41,46.43,46.37,46.41,100909.0,37.3636,37.3797,37.3314,37.3636,100909.0
2018-07-31 12:50:00,46.41,46.42,46.37,46.38,78339.0,37.3636,37.3717,37.3314,37.3395,78339.0
2018-07-31 13:00:00,46.37,46.41,46.36,46.41,116858.0,37.3314,37.3636,37.3234,37.3636,116858.0
2018-07-31 13:10:00,46.4,46.42,46.36,46.42,182564.0,37.3556,37.3717,37.3234,37.3717,182564.0
2018-07-31 13:20:00,46.42,46.43,46.38,46.41,151478.0,37.3717,37.3797,37.3395,37.3636,151478.0
2018-07-31 13:30:00,46.41,46.46,46.4,46.45,118677.0,37.3636,37.4039,37.3556,37.3958,118677.0
2018-07-31 13:40:00,46.45,46.5,46.44,46.46,161973.0,37.3958,37.4361,37.3878,37.4039,161973.0
2018-07-31 13:50:00,46.47,46.49,46.44,46.46,141359.0,37.4119,37.428,37.3878,37.4039,141359.0
2018-07-31 14:00:00,46.46,46.48,46.41,46.42,113211.0,37.4039,37.42,37.3636,37.3717,113211.0
2018-07-31 14:10:00,46.43,46.43,46.4,46.42,89487.0,37.3797,37.3797,37.3556,37.3717,89487.0
2018-07-31 14:20:00,46.41,46.46,46.41,46.45,141276.0,37.3636,37.4039,37.3636,37.3958,141276.0
2018-07-31 14:30:00,46.45,46.49,46.43,46.47,125933.0,37.3958,37.428,37.3797,37.4119,125933.0
2018-07-31 14:40:00,46.47,46.52,46.46,46.51,141469.0,37.4119,37.4522,37.4039,37.4441,141469.0
2018-07-31 14:50:00,46.5,46.55,46.5,46.54,153930.0,37.4361,37.4763,37.4361,37.4683,153930.0
2018-07-31 15:00:00,46.54,46.55,46.49,46.52,167386.0,37.4683,37.4763,37.428,37.4522,167386.0
2018-07-31 15:10:00,46.52,46.53,46.48,46.53,146548.0,37.4522,37.4602,37.42,37.4602,146548.0
2018-07-31 15:20:00,46.53,46.57,46.51,46.56,213712.0,37.4602,37.4924,37.4441,37.4844,213712.0
2018-07-31 15:30:00,46.56,46.57,46.54,46.55,284126.0,37.4844,37.4924,37.4683,37.4763,284126.0
2018-07-31 15:40:00,46.55,46.59,46.51,46.55,621362.0,37.4763,37.5086,37.4441,37.4763,621362.0
2018-07-31 15:50:00,46.55,46.67,46.53,46.63,1466282.0,37.4763,37.573,37.4602,37.5408,1466282.0
2018-08-01 09:30:00,46.45,46.48,46.35,46.41,723365.0,37.3958,37.42,37.3153,37.3636,723365.0
2018-08-01 09:40:00,46.42,46.49,46.31,46.37,350233.0,37.3717,37.428,37.2831,37.3314,350233.0
2018-08-01 09:50:00,46.37,46.45,46.3,46.44,270271.0,37.3314,37.3958,37.2751,37.3878,270271.0
2018-08-01 10:00:00,46.44,46.44,46.35,46.37,141951.0,37.3878,37.3878,37.3153,37.3314,141951.0
2018-08-01 10:10:00,46.36,46.37,46.27,46.3,154847.0,37.3234,37.3314,37.2509,37.2751,154847.0
2018-08-01 10:20:00,46.3,46.4,46.29,46.4,189409.0,37.2751,37.3556,37.267,37.3556,189409.0
2018-08-01 10:30:00,46.4,46.4,46.3,46.32,124158.0,37.3556,37.3556,37.2751,37.2912,124158.0
2018-08-01 10:40:00,46.32,46.38,46.29,46.32,160006.0,37.2912,37.3395,37.267,37.2912,160006.0
2018-08-01 10:50:00,46.32,46.33,46.26,46.33,198262.0,37.2912,37.2992,37.2429,37.2992,198262.0
2018-08-01 11:00:00,46.33,46.38,46.31,46.37,133672.0,37.2992,37.3395,37.2831,37.3314,133672.0
2018-08-01 11:10:00,46.36,46.37,46.31,46.36,108389.0,37.3234,37.3314,37.2831,37.3234,108389.0
2018-08-01 11:20:00,46.36,46.41,46.32,46.34,132311.0,37.3234,37.3636,37.2912,37.3073,132311.0
2018-08-01 11:30:00,46.33,46.45,46.3,46.43,141388.0,37.2992,37.3958,37.2751,37.3797,141388.0
2018-08-01 11:40:00,46.43,46.47,46.37,46.4,217380.0,37.3797,37.4119,37.3314,37.3556,217380.0
2018-08-01 11:50:00,46.41,46.41,46.29,46.36,142198.0,37.3636,37.3636,37.267,37.3234,142198.0
2018-08-01 12:00:00,46.35,46.36,46.24,46.28,101069.0,37.3153,37.3234,37.2268,37.259,101069.0
2018-08-01 12:10:00,46.28,46.33,46.27,46.33,57713.0,37.259,37.2992,37.2509,37.2992,57713.0
2018-08-01 12:20:00,46.34,46.34,46.27,46.3,104227.0,37.3073,37.3073,37.2509,37.2751,104227.0
2018-08-01 12:30:00,46.29,46.3,46.25,46.27,90142.0,37.267,37.2751,37.2348,37.2509,90142.0
2018-08-01 12:40:00,46.26,46.27,46.2,46.27,210484.0,37.2429,37.2509,37.1946,37.2509,210484.0
2018-08-01 12:50:00,46.27,46.29,46.24,46.25,152668.0,37.2509,37.267,37.2268,37.2348,152668.0
2018-08-01 13:00:00,46.25,46.27,46.21,46.21,79733.0,37.2348,37.2509,37.2026,37.2026,79733.0
2018-08-01 13:10:00,46.21,46.24,46.2,46.23,97460.0,37.2026,37.2268,37.1946,37.2187,97460.0
2018-08-01 13:20:00,46.23,46.24,46.21,46.22,187460.0,37.2187,37.2268,37.2026,37.2107,187460.0
2018-08-01 13:30:00,46.23,46.23,46.2,46.21,149711.0,37.2187,37.2187,37.1946,37.2026,149711.0
2018-08-01 13:40:00,46.22,46.24,46.19,46.2,139341.0,37.2107,37.2268,37.1865,37.1946,139341.0
2018-08-01 13:50:00,46.21,46.23,46.17,46.23,154166.0,37.2026,37.2187,37.1704,37.2187,154166.0
2018-08-01 14:00:00,46.22,46.28,46.17,46.27,201662.0,37.2107,37.259,37.1704,37.2509,201662.0
2018-08-01 14:10:00,46.28,46.35,46.25,46.34,196424.0,37.259,37.3153,37.2348,37.3073,196424.0
2018-08-01 14:20:00,46.34,46.36,46.29,46.3,119388.0,37.3073,37.3234,37.267,37.2751,119388.0
2018-08-01 14:30:00,46.3,46.32,46.26,46.3,126295.0,37.2751,37.2912,37.2429,37.2751,126295.0
2018-08-01 14:40:00,46.3,46.36,46.29,46.36,111270.0,37.2751,37.3234,37.267,37.3234,111270.0
2018-08-01 14:50:00,46.36,46.41,46.35,46.41,350128.0,37.3234,37.3636,37.3153,37.3636,350128.0
2018-08-01 15:00:00,46.41,46.43,46.36,46.37,198781.0,37.3636,37.3797,37.3234,37.3314,198781.0
2018-08-01 15:10:00,46.37,46.39,46.34,46.37,203993.0,37.3314,37.3475,37.3073,37.3314,203993.0
2018-08-01 15:20:00,46.37,46.38,46.32,46.34,136434.0,37.3314,37.3395,37.2912,37.3073,136434.0
2018-08-01 15:30:00,46.34,46.38,46.34,46.38,315777.0,37.3073,37.3395,37.3073,37.3395,315777.0
2018-08-01 15:40:00,46.37,46.42,46.37,46.4,617146.0,37.3314,37.3717,37.3314,37.3556,617146.0
2018-08-01 15:50:00,46.39,46.45,46.35,46.39,953685.0,37.3475,37.3958,37.3153,37.3475,953685.0
2018-08-02 09:30:00,46.48,46.63,46.36,46.45,462031.0,37.42,37.5408,37.3234,37.3958,462031.0
2018-08-02 09:40:00,46.45,46.49,46.32,46.36,245145.0,37.3958,37.428,37.2912,37.3234,245145.0
2018-08-02 09:50:00,46.36,46.46,46.33,46.38,224998.0,37.3234,37.4039,37.2992,37.3395,224998.0
2018-08-02 10:00:00,46.38,46.43,46.31,46.37,241563.0,37.3395,37.3797,37.2831,37.3314,241563.0
2018-08-02 10:10:00,46.37,46.57,46.37,46.5,316752.0,37.3314,37.4924,37.3314,37.4361,316752.0
2018-08-02 10:20:00,46.5,46.53,46.44,46.45,162682.0,37.4361,37.4602,37.3878,37.3958,162682.0
2018-08-02 10:30:00,46.45,46.49,46.44,46.48,142016.0,37.3958,37.428,37.3878,37.42,142016.0
2018-08-02 10:40:00,46.48,46.53,46.42,46.42,402363.0,37.42,37.4602,37.3717,37.3717,402363.0
2018-08-02 10:50:00,46.42,46.42,46.36,46.4,100419.0,37.3717,37.3717,37.3234,37.3556,100419.0
2018-08-02 11:00:00,46.4,46.42,46.38,46.4,106251.0,37.3556,37.3717,37.3395,37.3556,106251.0
2018-08-02 11:10:00,46.39,46.41,46.33,46.34,135654.0,37.3475,37.3636,37.2992,37.3073,135654.0
2018-08-02 11:20:00,46.34,46.45,46.34,46.41,122266.0,37.3073,37.3958,37.3073,37.3636,122266.0
2018-08-02 11:30:00,46.41,46.46,46.38,46.39,142263.0,37.3636,37.4039,37.3395,37.3475,142263.0
2018-08-02 11:40:00,46.38,46.47,46.38,46.47,82204.0,37.3395,37.4119,37.3395,37.4119,82204.0
2018-08-02 11:50:00,46.47,46.53,46.45,46.52,56570.0,37.4119,37.4602,37.3958,37.4522,56570.0
2018-08-02 12:00:00,46.52,46.52,46.44,46.47,414126.0,37.4522,37.4522,37.3878,37.4119,414126.0
2018-08-02 12:10:00,46.47,46.5,46.38,46.4,230512.0,37.4119,37.4361,37.3395,37.3556,230512.0
2018-08-02 12:20:00,46.4,46.44,46.38,46.41,377721.0,37.3556,37.3878,37.3395,37.3636,377721.0
2018-08-02 12:30:00,46.41,46.44,46.39,46.41,78846.0,37.3636,37.3878,37.3475,37.3636,78846.0
2018-08-02 12:40:00,46.41,46.47,46.4,46.41,282604.0,37.3636,37.4119,37.3556,37.3636,282604.0
2018-08-02 12:50:00,46.41,46.41,46.37,46.39,130084.0,37.3636,37.3636,37.3314,37.3475,130084.0
2018-08-02 13:00:00,46.39,46.41,46.36,46.39,93229.0,37.3475,37.3636,37.3234,37.3475,93229.0
2018-08-02 13:10:00,46.4,46.44,46.35,46.35,745750.0,37.3556,37.3878,37.3153,37.3153,745750.0
2018-08-02 13:20:00,46.35,46.36,46.32,46.33,133866.0,37.3153,37.3234,37.2912,37.2992,133866.0
2018-08-02 13:30:00,46.34,46.36,46.32,46.33,170027.0,37.3073,37.3234,37.2912,37.2992,170027.0
2018-08-02 13:40:00,46.34,46.37,46.33,46.37,117760.0,37.3073,37.3314,37.2992,37.3314,117760.0
2018-08-02 13:50:00,46.37,46.42,46.36,46.41,97708.0,37.3314,37.3717,37.3234,37.3636,97708.0
2018-08-02 14:00:00,46.41,46.42,46.39,46.42,1199851.0,37.3636,37.3717,37.3475,37.3717,1199851.0
2018-08-02 14:10:00,46.41,46.42,46.33,46.36,139011.0,37.3636,37.3717,37.2992,37.3234,139011.0
2018-08-02 14:20:00,46.36,46.36,46.32,46.35,107861.0,37.3234,37.3234,37.2912,37.3153,107861.0
2018-08-02 14:30:00,46.34,46.36,46.31,46.32,121776.0,37.3073,37.3234,37.2831,37.2912,121776.0
2018-08-02 14:40:00,46.32,46.32,46.28,46.3,139525.0,37.2912,37.2912,37.259,37.2751,139525.0
2018-08-02 14:50:00,46.3,46.31,46.26,46.28,107691.0,37.2751,37.2831,37.2429,37.259,107691.0
2018-08-02 15:00:00,46.28,46.32,46.28,46.31,117697.0,37.259,37.2912,37.259,37.2831,117697.0
2018-08-02 15:10:00,46.3,46.35,46.26,46.34,186880.0,37.2751,37.3153,37.2429,37.3073,186880.0
2018-08-02 15:20:00,46.34,46.36,46.3,46.3,147745.0,37.3073,37.3234,37.2751,37.2751,147745.0
2018-08-02 15:30:00,46.3,46.36,46.29,46.32,178480.0,37.2751,37.3234,37.267,37.2912,178480.0
2018-08-02 15:40:00,46.32,46.36,46.31,46.35,251651.0,37.2912,37.3234,37.2831,37.3153,251651.0
2018-08-02 15:50:00,46.35,46.35,46.18,46.21,1290728.0,37.3153,37.3153,37.1785,37.2026,1290728.0
2018-08-03 09:30:00,46.23,46.3,46.14,46.25,701886.0,37.2187,37.2751,37.1463,37.2348,701886.0
2018-08-03 09:40:00,46.25,46.45,46.25,46.39,263745.0,37.2348,37.3958,37.2348,37.3475,263745.0
2018-08-03 09:50:00,46.38,46.41,46.26,46.32,302515.0,37.3395,37.3636,37.2429,37.2912,302515.0
2018-08-03 10:00:00,46.32,46.47,46.31,46.45,282002.0,37.2912,37.4119,37.2831,37.3958,282002.0
2018-08-03 10:10:00,46.45,46.52,46.39,46.45,173224.0,37.3958,37.4522,37.3475,37.3958,173224.0
2018-08-03 10:20:00,46.45,46.47,46.41,46.45,180787.0,37.3958,37.4119,37.3636,37.3958,180787.0
2018-08-03 10:30:00,46.45,46.56,46.44,46.54,303470.0,37.3958,37.4844,37.3878,37.4683,303470.0
2018-08-03 10:40:00,46.55,46.58,46.49,46.55,452180.0,37.4763,37.5005,37.428,37.4763,452180.0
2018-08-03 10:50:00,46.54,46.69,46.54,46.69,289630.0,37.4683,37.5891,37.4683,37.5891,289630.0
2018-08-03 11:00:00,46.69,46.69,46.63,46.68,251590.0,37.5891,37.5891,37.5408,37.581,251590.0
2018-08-03 11:10:00,46.68,46.71,46.64,46.71,207914.0,37.581,37.6052,37.5488,37.6052,207914.0
2018-08-03 11:20:00,46.71,46.74,46.67,46.72,324446.0,37.6052,37.6293,37.573,37.6132,324446.0
2018-08-03 11:30:00,46.73,46.74,46.6,46.62,187829.0,37.6213,37.6293,37.5166,37.5327,187829.0
2018-08-03 11:40:00,46.61,46.67,46.6,46.63,151641.0,37.5247,37.573,37.5166,37.5408,151641.0
2018-08-03 11:50:00,46.63,46.65,46.54,46.56,183966.0,37.5408,37.5569,37.4683,37.4844,183966.0
2018-08-03 12:00:00,46.57,46.6,46.53,46.55,236415.0,37.4924,37.5166,37.4602,37.4763,236415.0
2018-08-03 12:10:00,46.55,46.59,46.55,46.59,148124.0,37.4763,37.5086,37.4763,37.5086,148124.0
2018-08-03 12:20:00,46.59,46.59,46.55,46.57,87165.0,37.5086,37.5086,37.4763,37.4924,87165.0
2018-08-03 12:30:00,46.57,46.6,46.54,46.59,182902.0,37.4924,37.5166,37.4683,37.5086,182902.0
2018-08-03 12:40:00,46.59,46.66,46.59,46.65,200010.0,37.5086,37.5649,37.5086,37.5569,200010.0
2018-08-03 12:50:00,46.65,46.69,46.62,46.68,257543.0,37.5569,37.5891,37.5327,37.581,257543.0
2018-08-03 13:00:00,46.68,46.71,46.67,46.67,174267.0,37.581,37.6052,37.573,37.573,174267.0
2018-08-03 13:10:00,46.68,46.69,46.66,46.68,81757.0,37.581,37.5891,37.5649,37.581,81757.0
2018-08-03 13:20:00,46.69,46.76,46.67,46.74,439649.0,37.5891,37.6454,37.573,37.6293,439649.0
2018-08-03 13:30:00,46.75,46.76,46.68,46.7,161033.0,37.6374,37.6454,37.581,37.5971,161033.0
2018-08-03 13:40:00,46.69,46.71,46.66,46.68,133529.0,37.5891,37.6052,37.5649,37.581,133529.0
2018-08-03 13:50:00,46.67,46.71,46.67,46.71,102408.0,37.573,37.6052,37.573,37.6052,102408.0
2018-08-03 14:00:00,46.7,46.72,46.69,46.72,106131.0,37.5971,37.6132,37.5891,37.6132,106131.0
2018-08-03 14:10:00,46.71,46.72,46.68,46.69,368895.0,37.6052,37.6132,37.581,37.5891,368895.0
2018-08-03 14:20:00,46.69,46.71,46.68,46.71,124263.0,37.5891,37.6052,37.581,37.6052,124263.0
2018-08-03 14:30:00,46.71,46.76,46.69,46.75,108004.0,37.6052,37.6454,37.5891,37.6374,108004.0
2018-08-03 14:40:00,46.76,46.76,46.7,46.7,165263.0,37.6454,37.6454,37.5971,37.5971,165263.0
2018-08-03 14:50:00,46.7,46.72,46.69,46.71,254786.0,37.5971,37.6132,37.5891,37.6052,254786.0
2018-08-03 15:00:00,46.71,46.73,46.69,46.71,166476.0,37.6052,37.6213,37.5891,37.6052,166476.0
2018-08-03 15:10:00,46.71,46.74,46.69,46.7,248187.0,37.6052,37.6293,37.5891,37.5971,248187.0
2018-08-03 15:20:00,46.7,46.72,46.67,46.68,165774.0,37.5971,37.6132,37.573,37.581,165774.0
2018-08-03 15:30:00,46.67,46.71,46.65,46.68,237335.0,37.573,37.6052,37.5569,37.581,237335.0
2018-08-03 15:40:00,46.68,46.69,46.63,46.64,427628.0,37.581,37.5891,37.5408,37.5488,427628.0
2018-08-03 15:50:00,46.64,46.69,46.6,46.62,935882.0,37.5488,37.5891,37.5166,37.5327,935882.0
2018-08-06 09:30:00,46.6,46.7,46.55,46.67,409306.0,37.5166,37.5971,37.4763,37.573,409306.0
2018-08-06 09:40:00,46.68,46.87,46.66,46.75,317061.0,37.581,37.734,37.5649,37.6374,317061.0
2018-08-06 09:50:00,46.76,46.83,46.71,46.76,256909.0,37.6454,37.7018,37.6052,37.6454,256909.0
2018-08-06 10:00:00,46.75,46.76,46.62,46.71,215118.0,37.6374,37.6454,37.5327,37.6052,215118.0
2018-08-06 10:10:00,46.72,46.73,46.59,46.62,184370.0,37.6132,37.6213,37.5086,37.5327,184370.0
2018-08-06 10:20:00,46.63,46.69,46.62,46.68,141638.0,37.5408,37.5891,37.5327,37.581,141638.0
2018-08-06 10:30:00,46.69,46.69,46.63,46.67,125289.0,37.5891,37.5891,37.5408,37.573,125289.0
2018-08-06 10:40:00,46.66,46.75,46.65,46.75,139927.0,37.5649,37.6374,37.5569,37.6374,139927.0
2018-08-06 10:50:00,46.75,46.77,46.7,46.71,165609.0,37.6374,37.6535,37.5971,37.6052,165609.0
2018-08-06 11:00:00,46.71,46.73,46.65,46.69,121191.0,37.6052,37.6213,37.5569,37.5891,121191.0
2018-08-06 11:10:00,46.68,46.74,46.65,46.71,125628.0,37.581,37.6293,37.5569,37.6052,125628.0
2018-08-06 11:20:00,46.71,46.77,46.68,46.77,117877.0,37.6052,37.6535,37.581,37.6535,117877.0
2018-08-06 11:30:00,46.77,46.77,46.71,46.73,107290.0,37.6535,37.6535,37.6052,37.6213,107290.0
2018-08-06 11:40:00,46.73,46.79,46.72,46.78,221468.0,37.6213,37.6696,37.6132,37.6615,221468.0
2018-08-06 11:50:00,46.78,46.79,46.73,46.73,152389.0,37.6615,37.6696,37.6213,37.6213,152389.0
2018-08-06 12:00:00,46.74,46.78,46.71,46.77,96816.0,37.6293,37.6615,37.6052,37.6535,96816.0
2018-08-06 12:10:00,46.77,46.81,46.76,46.78,92164.0,37.6535,37.6857,37.6454,37.6615,92164.0
2018-08-06 12:20:00,46.78,46.81,46.77,46.79,143068.0,37.6615,37.6857,37.6535,37.6696,143068.0
2018-08-06 12:30:00,46.78,46.82,46.77,46.78,90424.0,37.6615,37.6937,37.6535,37.6615,90424.0
2018-08-06 12:40:00,46.78,46.85,46.77,46.82,200225.0,37.6615,37.7179,37.6535,37.6937,200225.0
2018-08-06 12:50:00,46.83,46.83,46.81,46.82,90761.0,37.7018,37.7018,37.6857,37.6937,90761.0
2018-08-06 13:00:00,46.82,46.83,46.8,46.8,115113.0,37.6937,37.7018,37.6776,37.6776,115113.0
2018-08-06 13:10:00,46.8,46.86,46.79,46.86,153328.0,37.6776,37.7259,37.6696,37.7259,153328.0
2018-08-06 13:20:00,46.86,46.87,46.82,46.82,160348.0,37.7259,37.734,37.6937,37.6937,160348.0
2018-08-06 13:30:00,46.83,46.83,46.77,46.77,108386.0,37.7018,37.7018,37.6535,37.6535,108386.0
2018-08-06 13:40:00,46.77,46.79,46.75,46.78,103979.0,37.6535,37.6696,37.6374,37.6615,103979.0
2018-08-06 13:50:00,46.78,46.8,46.77,46.79,82857.0,37.6615,37.6776,37.6535,37.6696,82857.0
2018-08-06 14:00:00,46.79,46.79,46.71,46.73,176339.0,37.6696,37.6696,37.6052,37.6213,176339.0
2018-08-06 14:10:00,46.73,46.75,46.7,46.7,123953.0,37.6213,37.6374,37.5971,37.5971,123953.0
2018-08-06 14:20:00,46.7,46.73,46.69,46.73,146084.0,37.5971,37.6213,37.5891,37.6213,146084.0
2018-08-06 14:30:00,46.72,46.74,46.72,46.73,114921.0,37.6132,37.6293,37.6132,37.6213,114921.0
2018-08-06 14:40:00,46.73,46.74,46.69,46.7,156331.0,37.6213,37.6293,37.5891,37.5971,156331.0
2018-08-06 14:50:00,46.7,46.72,46.68,46.69,168708.0,37.5971,37.6132,37.581,37.5891,168708.0
2018-08-06 15:00:00,46.69,46.7,46.64,46.68,175268.0,37.5891,37.5971,37.5488,37.581,175268.0
2018-08-06 15:10:00,46.68,46.71,46.67,46.7,136433.0,37.581,37.6052,37.573,37.5971,136433.0
2018-08-06 15:20:00,46.7,46.72,46.67,46.68,138122.0,37.5971,37.6132,37.573,37.581,138122.0
2018-08-06 15:30:00,46.68,46.69,46.63,46.64,224334.0,37.581,37.5891,37.5408,37.5488,224334.0
2018-08-06 15:40:00,46.65,46.68,46.63,46.67,282724.0,37.5569,37.581,37.5408,37.573,282724.0
2018-08-06 15:50:00,46.67,46.68,46.63,46.65,574893.0,37.573,37.581,37.5408,37.5569,574893.0
2018-08-07 09:30:00,46.52,46.61,46.34,46.45,682709.0,37.4522,37.5247,37.3073,37.3958,682709.0
2018-08-07 09:40:00,46.44,46.46,46.29,46.32,236274.0,37.3878,37.4039,37.267,37.2912,236274.0
2018-08-07 09:50:00,46.33,46.35,46.22,46.24,232523.0,37.2992,37.3153,37.2107,37.2268,232523.0
2018-08-07 10:00:00,46.24,46.32,46.21,46.31,297677.0,37.2268,37.2912,37.2026,37.2831,297677.0
2018-08-07 10:10:00,46.3,46.35,46.18,46.23,263241.0,37.2751,37.3153,37.1785,37.2187,263241.0
2018-08-07 10:20:00,46.23,46.27,46.2,46.23,114268.0,37.2187,37.2509,37.1946,37.2187,114268.0
2018-08-07 10:30:00,46.23,46.27,46.13,46.21,336607.0,37.2187,37.2509,37.1382,37.2026,336607.0
2018-08-07 10:40:00,46.21,46.22,46.14,46.21,260935.0,37.2026,37.2107,37.1463,37.2026,260935.0
2018-08-07 10:50:00,46.2,46.31,46.2,46.29,279469.0,37.1946,37.2831,37.1946,37.267,279469.0
2018-08-07 11:00:00,46.29,46.33,46.24,46.26,177677.0,37.267,37.2992,37.2268,37.2429,177677.0
2018-08-07 11:10:00,46.26,46.27,46.22,46.23,127385.0,37.2429,37.2509,37.2107,37.2187,127385.0
2018-08-07 11:20:00,46.23,46.29,46.23,46.25,153507.0,37.2187,37.267,37.2187,37.2348,153507.0
2018-08-07 11:30:00,46.25,46.26,46.2,46.21,130904.0,37.2348,37.2429,37.1946,37.2026,130904.0
2018-08-07 11:40:00,46.21,46.25,46.18,46.21,129791.0,37.2026,37.2348,37.1785,37.2026,129791.0
2018-08-07 11:50:00,46.21,46.27,46.17,46.27,136758.0,37.2026,37.2509,37.1704,37.2509,136758.0
2018-08-07 12:00:00,46.26,46.33,46.24,46.33,169132.0,37.2429,37.2992,37.2268,37.2992,169132.0
2018-08-07 12:10:00,46.33,46.39,46.32,46.37,137426.0,37.2992,37.3475,37.2912,37.3314,137426.0
2018-08-07 12:20:00,46.37,46.42,46.36,46.4,95130.0,37.3314,37.3717,37.3234,37.3556,95130.0
2018-08-07 12:30:00,46.4,46.41,46.37,46.4,56536.0,37.3556,37.3636,37.3314,37.3556,56536.0
2018-08-07 12:40:00,46.39,46.4,46.36,46.38,85497.0,37.3475,37.3556,37.3234,37.3395,85497.0
2018-08-07 12:50:00,46.38,46.44,46.37,46.42,134144.0,37.3395,37.3878,37.3314,37.3717,134144.0
2018-08-07 13:00:00,46.43,46.46,46.41,46.46,84759.0,37.3797,37.4039,37.3636,37.4039,84759.0
2018-08-07 13:10:00,46.46,46.46,46.42,46.43,88287.0,37.4039,37.4039,37.3717,37.3797,88287.0
2018-08-07 13:20:00,46.43,46.44,46.39,46.4,104225.0,37.3797,37.3878,37.3475,37.3556,104225.0
2018-08-07 13:30:00,46.4,46.41,46.36,46.37,63740.0,37.3556,37.3636,37.3234,37.3314,63740.0
2018-08-07 13:40:00,46.38,46.39,46.35,46.38,103867.0,37.3395,37.3475,37.3153,37.3395,103867.0
2018-08-07 13:50:00,46.38,46.43,46.37,46.38,112066.0,37.3395,37.3797,37.3314,37.3395,112066.0
2018-08-07 14:00:00,46.38,46.4,46.36,46.37,83249.0,37.3395,37.3556,37.3234,37.3314,83249.0
2018-08-07 14:10:00,46.36,46.4,46.36,46.39,115458.0,37.3234,37.3556,37.3234,37.3475,115458.0
2018-08-07 14:20:00,46.39,46.4,46.37,46.4,76532.0,37.3475,37.3556,37.3314,37.3556,76532.0
2018-08-07 14:30:00,46.4,46.43,46.39,46.41,143683.0,37.3556,37.3797,37.3475,37.3636,143683.0
2018-08-07 14:40:00,46.41,46.42,46.36,46.37,92203.0,37.3636,37.3717,37.3234,37.3314,92203.0
2018-08-07 14:50:00,46.37,46.41,46.35,46.4,79938.0,37.3314,37.3636,37.3153,37.3556,79938.0
2018-08-07 15:00:00,46.41,46.41,46.38,46.41,90203.0,37.3636,37.3636,37.3395,37.3636,90203.0
2018-08-07 15:10:00,46.41,46.43,46.39,46.42,132292.0,37.3636,37.3797,37.3475,37.3717,132292.0
2018-08-07 15:20:00,46.41,46.49,46.41,46.48,190781.0,37.3636,37.428,37.3636,37.42,190781.0
2018-08-07 15:30:00,46.47,46.47,46.42,46.44,210221.0,37.4119,37.4119,37.3717,37.3878,210221.0
2018-08-07 15:40:00,46.44,46.49,46.43,46.48,384207.0,37.3878,37.428,37.3797,37.42,384207.0
2018-08-07 15:50:00,46.49,46.5,46.45,46.5,727486.0,37.428,37.4361,37.3958,37.4361,727486.0
2018-08-08 09:30:00,46.49,46.55,46.43,46.48,297668.0,37.428,37.4763,37.3797,37.42,297668.0
2018-08-08 09:40:00,46.49,46.56,46.46,46.51,183499.0,37.428,37.4844,37.4039,37.4441,183499.0
2018-08-08 09:50:00,46.51,46.54,46.45,46.46,176623.0,37.4441,37.4683,37.3958,37.4039,176623.0
2018-08-08 10:00:00,46.45,46.48,46.3,46.33,133574.0,37.3958,37.42,37.2751,37.2992,133574.0
2018-08-08 10:10:00,46.33,46.41,46.33,46.4,96878.0,37.2992,37.3636,37.2992,37.3556,96878.0
2018-08-08 10:20:00,46.4,46.45,46.39,46.43,172890.0,37.3556,37.3958,37.3475,37.3797,172890.0
2018-08-08 10:30:00,46.42,46.43,46.31,46.34,206702.0,37.3717,37.3797,37.2831,37.3073,206702.0
2018-08-08 10:40:00,46.34,46.36,46.28,46.3,123999.0,37.3073,37.3234,37.259,37.2751,123999.0
2018-08-08 10:50:00,46.3,46.4,46.28,46.38,100024.0,37.2751,37.3556,37.259,37.3395,100024.0
2018-08-08 11:00:00,46.38,46.44,46.37,46.44,169953.0,37.3395,37.3878,37.3314,37.3878,169953.0
2018-08-08 11:10:00,46.44,46.47,46.42,46.46,107449.0,37.3878,37.4119,37.3717,37.4039,107449.0
2018-08-08 11:20:00,46.46,46.49,46.44,46.49,78576.0,37.4039,37.428,37.3878,37.428,78576.0
2018-08-08 11:30:00,46.48,46.49,46.45,46.48,82705.0,37.42,37.428,37.3958,37.42,82705.0
2018-08-08 11:40:00,46.47,46.48,46.41,46.41,63624.0,37.4119,37.42,37.3636,37.3636,63624.0
2018-08-08 11:50:00,46.42,46.45,46.41,46.45,51192.0,37.3717,37.3958,37.3636,37.3958,51192.0
2018-08-08 12:00:00,46.45,46.46,46.42,46.42,52619.0,37.3958,37.4039,37.3717,37.3717,52619.0
2018-08-08 12:10:00,46.42,46.44,46.41,46.43,38050.0,37.3717,37.3878,37.3636,37.3797,38050.0
2018-08-08 12:20:00,46.43,46.44,46.37,46.38,62620.0,37.3797,37.3878,37.3314,37.3395,62620.0
2018-08-08 12:30:00,46.37,46.41,46.36,46.37,98716.0,37.3314,37.3636,37.3234,37.3314,98716.0
2018-08-08 12:40:00,46.38,46.44,46.37,46.39,82344.0,37.3395,37.3878,37.3314,37.3475,82344.0
2018-08-08 12:50:00,46.4,46.42,46.38,46.39,56207.0,37.3556,37.3717,37.3395,37.3475,56207.0
2018-08-08 13:00:00,46.39,46.41,46.35,46.35,44548.0,37.3475,37.3636,37.3153,37.3153,44548.0
2018-08-08 13:10:00,46.35,46.36,46.31,46.34,75441.0,37.3153,37.3234,37.2831,37.3073,75441.0
2018-08-08 13:20:00,46.35,46.35,46.32,46.34,57459.0,37.3153,37.3153,37.2912,37.3073,57459.0
2018-08-08 13:30:00,46.35,46.36,46.32,46.34,79633.0,37.3153,37.3234,37.2912,37.3073,79633.0
2018-08-08 13:40:00,46.34,46.35,46.28,46.3,189567.0,37.3073,37.3153,37.259,37.2751,189567.0
2018-08-08 13:50:00,46.3,46.33,46.28,46.33,76950.0,37.2751,37.2992,37.259,37.2992,76950.0
2018-08-08 14:00:00,46.33,46.36,46.32,46.35,51205.0,37.2992,37.3234,37.2912,37.3153,51205.0
2018-08-08 14:10:00,46.35,46.36,46.26,46.26,161899.0,37.3153,37.3234,37.2429,37.2429,161899.0
2018-08-08 14:20:00,46.26,46.27,46.23,46.25,83077.0,37.2429,37.2509,37.2187,37.2348,83077.0
2018-08-08 14:30:00,46.25,46.29,46.24,46.27,87950.0,37.2348,37.267,37.2268,37.2509,87950.0
2018-08-08 14:40:00,46.26,46.27,46.21,46.21,90560.0,37.2429,37.2509,37.2026,37.2026,90560.0
2018-08-08 14:50:00,46.21,46.23,46.19,46.21,103084.0,37.2026,37.2187,37.1865,37.2026,103084.0
2018-08-08 15:00:00,46.22,46.22,46.16,46.16,122421.0,37.2107,37.2107,37.1624,37.1624,122421.0
2018-08-08 15:10:00,46.16,46.17,46.15,46.15,330411.0,37.1624,37.1704,37.1543,37.1543,330411.0
2018-08-08 15:20:00,46.16,46.19,46.13,46.15,347238.0,37.1624,37.1865,37.1382,37.1543,347238.0
2018-08-08 15:30:00,46.15,46.2,46.14,46.19,216288.0,37.1543,37.1946,37.1463,37.1865,216288.0
2018-08-08 15:40:00,46.19,46.22,46.19,46.19,201228.0,37.1865,37.2107,37.1865,37.1865,201228.0
2018-08-08 15:50:00,46.2,46.21,46.12,46.16,848797.0,37.1946,37.2026,37.1302,37.1624,848797.0
2018-08-09 09:30:00,46.25,46.32,46.15,46.16,408903.0,37.2348,37.2912,37.1543,37.1624,408903.0
2018-08-09 09:40:00,46.15,46.19,46.07,46.13,136446.0,37.1543,37.1865,37.0899,37.1382,136446.0
2018-08-09 09:50:00,46.13,46.2,46.11,46.18,162449.0,37.1382,37.1946,37.1221,37.1785,162449.0
2018-08-09 10:00:00,46.18,46.2,46.14,46.16,96537.0,37.1785,37.1946,37.1463,37.1624,96537.0
2018-08-09 10:10:00,46.15,46.22,46.15,46.21,176338.0,37.1543,37.2107,37.1543,37.2026,176338.0
2018-08-09 10:20:00,46.21,46.22,46.09,46.13,89977.0,37.2026,37.2107,37.106,37.1382,89977.0
2018-08-09 10:30:00,46.13,46.17,46.12,46.16,111859.0,37.1382,37.1704,37.1302,37.1624,111859.0
2018-08-09 10:40:00,46.16,46.24,46.14,46.23,96784.0,37.1624,37.2268,37.1463,37.2187,96784.0
2018-08-09 10:50:00,46.23,46.24,46.18,46.2,123720.0,37.2187,37.2268,37.1785,37.1946,123720.0
2018-08-09 11:00:00,46.19,46.22,46.18,46.19,83108.0,37.1865,37.2107,37.1785,37.1865,83108.0
2018-08-09 11:10:00,46.19,46.24,46.18,46.21,280112.0,37.1865,37.2268,37.1785,37.2026,280112.0
2018-08-09 11:20:00,46.21,46.23,46.19,46.21,126718.0,37.2026,37.2187,37.1865,37.2026,126718.0
2018-08-09 11:30:00,46.21,46.26,46.2,46.21,155618.0,37.2026,37.2429,37.1946,37.2026,155618.0
2018-08-09 11:40:00,46.2,46.26,46.2,46.26,92865.0,37.1946,37.2429,37.1946,37.2429,92865.0
2018-08-09 11:50:00,46.26,46.27,46.19,46.2,139098.0,37.2429,37.2509,37.1865,37.1946,139098.0
2018-08-09 12:00:00,46.2,46.23,46.19,46.21,71173.0,37.1946,37.2187,37.1865,37.2026,71173.0
2018-08-09 12:10:00,46.21,46.22,46.19,46.2,102672.0,37.2026,37.2107,37.1865,37.1946,102672.0
2018-08-09 12:20:00,46.2,46.22,46.19,46.2,154437.0,37.1946,37.2107,37.1865,37.1946,154437.0
2018-08-09 12:30:00,46.21,46.21,46.19,46.2,70620.0,37.2026,37.2026,37.1865,37.1946,70620.0
2018-08-09 12:40:00,46.2,46.21,46.19,46.21,65447.0,37.1946,37.2026,37.1865,37.2026,65447.0
2018-08-09 12:50:00,46.2,46.29,46.2,46.29,165871.0,37.1946,37.267,37.1946,37.267,165871.0
2018-08-09 13:00:00,46.28,46.29,46.27,46.28,86438.0,37.259,37.267,37.2509,37.259,86438.0
2018-08-09 13:10:00,46.29,46.31,46.28,46.31,118142.0,37.267,37.2831,37.259,37.2831,118142.0
2018-08-09 13:20:00,46.31,46.33,46.3,46.32,55836.0,37.2831,37.2992,37.2751,37.2912,55836.0
2018-08-09 13:30:00,46.33,46.33,46.29,46.3,89828.0,37.2992,37.2992,37.267,37.2751,89828.0
2018-08-09 13:40:00,46.31,46.32,46.29,46.3,89558.0,37.2831,37.2912,37.267,37.2751,89558.0
2018-08-09 13:50:00,46.3,46.31,46.29,46.3,149548.0,37.2751,37.2831,37.267,37.2751,149548.0
2018-08-09 14:00:00,46.3,46.31,46.3,46.3,50885.0,37.2751,37.2831,37.2751,37.2751,50885.0
2018-08-09 14:10:00,46.3,46.31,46.3,46.3,64611.0,37.2751,37.2831,37.2751,37.2751,64611.0
2018-08-09 14:20:00,46.3,46.31,46.3,46.3,124165.0,37.2751,37.2831,37.2751,37.2751,124165.0
2018-08-09 14:30:00,46.3,46.36,46.3,46.36,126992.0,37.2751,37.3234,37.2751,37.3234,126992.0
2018-08-09 14:40:00,46.36,46.39,46.34,46.38,220610.0,37.3234,37.3475,37.3073,37.3395,220610.0
2018-08-09 14:50:00,46.38,46.42,46.35,46.41,204089.0,37.3395,37.3717,37.3153,37.3636,204089.0
2018-08-09 15:00:00,46.41,46.41,46.38,46.39,80154.0,37.3636,37.3636,37.3395,37.3475,80154.0
2018-08-09 15:10:00,46.38,46.39,46.37,46.39,109785.0,37.3395,37.3475,37.3314,37.3475,109785.0
2018-08-09 15:20:00,46.38,46.39,46.38,46.39,127704.0,37.3395,37.3475,37.3395,37.3475,127704.0
2018-08-09 15:30:00,46.39,46.39,46.38,46.39,95076.0,37.3475,37.3475,37.3395,37.3475,95076.0
2018-08-09 15:40:00,46.39,46.39,46.31,46.33,358106.0,37.3475,37.3475,37.2831,37.2992,358106.0
2018-08-09 15:50:00,46.33,46.39,46.32,46.37,999716.0,37.2992,37.3475,37.2912,37.3314,999716.0
2018-08-10 09:30:00,46.21,46.26,46.11,46.26,330942.0,37.2026,37.2429,37.1221,37.2429,330942.0
2018-08-10 09:40:00,46.26,46.4,46.24,46.34,141585.0,37.2429,37.3556,37.2268,37.3073,141585.0
2018-08-10 09:50:00,46.35,46.42,46.28,46.37,194135.0,37.3153,37.3717,37.259,37.3314,194135.0
2018-08-10 10:00:00,46.38,46.4,46.28,46.3,119708.0,37.3395,37.3556,37.259,37.2751,119708.0
2018-08-10 10:10:00,46.29,46.31,46.22,46.26,203024.0,37.267,37.2831,37.2107,37.2429,203024.0
2018-08-10 10:20:00,46.26,46.3,46.18,46.2,126892.0,37.2429,37.2751,37.1785,37.1946,126892.0
2018-08-10 10:30:00,46.21,46.22,46.16,46.19,149348.0,37.2026,37.2107,37.1624,37.1865,149348.0
2018-08-10 10:40:00,46.2,46.22,46.18,46.2,216065.0,37.1946,37.2107,37.1785,37.1946,216065.0
2018-08-10 10:50:00,46.2,46.21,46.16,46.2,125320.0,37.1946,37.2026,37.1624,37.1946,125320.0
2018-08-10 11:00:00,46.2,46.24,46.17,46.23,84350.0,37.1946,37.2268,37.1704,37.2187,84350.0
2018-08-10 11:10:00,46.23,46.31,46.2,46.3,297240.0,37.2187,37.2831,37.1946,37.2751,297240.0
2018-08-10 11:20:00,46.3,46.34,46.26,46.28,171562.0,37.2751,37.3073,37.2429,37.259,171562.0
2018-08-10 11:30:00,46.28,46.31,46.24,46.25,100870.0,37.259,37.2831,37.2268,37.2348,100870.0
2018-08-10 11:40:00,46.25,46.25,46.21,46.23,61851.0,37.2348,37.2348,37.2026,37.2187,61851.0
2018-08-10 11:50:00,46.24,46.26,46.18,46.18,167459.0,37.2268,37.2429,37.1785,37.1785,167459.0
2018-08-10 12:00:00,46.18,46.19,46.15,46.17,102171.0,37.1785,37.1865,37.1543,37.1704,102171.0
2018-08-10 12:10:00,46.18,46.18,46.11,46.12,174410.0,37.1785,37.1785,37.1221,37.1302,174410.0
2018-08-10 12:20:00,46.12,46.12,46.07,46.09,124924.0,37.1302,37.1302,37.0899,37.106,124924.0
2018-08-10 12:30:00,46.1,46.11,46.09,46.09,116683.0,37.1141,37.1221,37.106,37.106,116683.0
2018-08-10 12:40:00,46.1,46.15,46.09,46.12,184853.0,37.1141,37.1543,37.106,37.1302,184853.0
2018-08-10 12:50:00,46.13,46.13,46.09,46.11,54225.0,37.1382,37.1382,37.106,37.1221,54225.0
2018-08-10 13:00:00,46.11,46.16,46.1,46.15,97752.0,37.1221,37.1624,37.1141,37.1543,97752.0
2018-08-10 13:10:00,46.15,46.18,46.11,46.12,138483.0,37.1543,37.1785,37.1221,37.1302,138483.0
2018-08-10 13:20:00,46.11,46.14,46.1,46.11,54549.0,37.1221,37.1463,37.1141,37.1221,54549.0
2018-08-10 13:30:00,46.11,46.14,46.09,46.09,80583.0,37.1221,37.1463,37.106,37.106,80583.0
2018-08-10 13:40:00,46.09,46.13,46.06,46.07,133417.0,37.106,37.1382,37.0819,37.0899,133417.0
2018-08-10 13:50:00,46.07,46.09,46.06,46.08,86241.0,37.0899,37.106,37.0819,37.098,86241.0
2018-08-10 14:00:00,46.08,46.1,46.04,46.07,84711.0,37.098,37.1141,37.0658,37.0899,84711.0
2018-08-10 14:10:00,46.08,46.1,46.06,46.06,86232.0,37.098,37.1141,37.0819,37.0819,86232.0
2018-08-10 14:20:00,46.06,46.09,46.03,46.04,111653.0,37.0819,37.106,37.0577,37.0658,111653.0
2018-08-10 14:30:00,46.05,46.07,46.02,46.05,107338.0,37.0738,37.0899,37.0497,37.0738,107338.0
2018-08-10 14:40:00,46.05,46.05,46.0,46.01,100630.0,37.0738,37.0738,37.0336,37.0416,100630.0
2018-08-10 14:50:00,46.02,46.05,46.01,46.05,96044.0,37.0497,37.0738,37.0416,37.0738,96044.0
2018-08-10 15:00:00,46.05,46.05,45.96,46.0,164156.0,37.0738,37.0738,37.0014,37.0336,164156.0
2018-08-10 15:10:00,45.99,46.04,45.97,46.03,120234.0,37.0255,37.0658,37.0094,37.0577,120234.0
2018-08-10 15:20:00,46.03,46.13,46.02,46.11,226077.0,37.0577,37.1382,37.0497,37.1221,226077.0
2018-08-10 15:30:00,46.11,46.11,46.07,46.09,135678.0,37.1221,37.1221,37.0899,37.106,135678.0
2018-08-10 15:40:00,46.09,46.1,46.05,46.05,268625.0,37.106,37.1141,37.0738,37.0738,268625.0
2018-08-10 15:50:00,46.05,46.11,46.05,46.08,536056.0,37.0738,37.1221,37.0738,37.098,536056.0
2018-08-13 09:30:00,46.05,46.13,45.97,46.0,297652.0,37.0738,37.1382,37.0094,37.0336,297652.0
2018-08-13 09:40:00,46.0,46.0,45.82,45.84,269469.0,37.0336,37.0336,36.8886,36.9047,269469.0
2018-08-13 09:50:00,45.84,45.94,45.77,45.94,244476.0,36.9047,36.9853,36.8484,36.9853,244476.0
2018-08-13 10:00:00,45.94,45.98,45.91,45.92,121037.0,36.9853,37.0175,36.9611,36.9691,121037.0
2018-08-13 10:10:00,45.91,45.96,45.87,45.88,159121.0,36.9611,37.0014,36.9289,36.9369,159121.0
2018-08-13 10:20:00,45.87,45.9,45.85,45.88,77857.0,36.9289,36.953,36.9128,36.9369,77857.0
2018-08-13 10:30:00,45.89,45.89,45.81,45.84,373697.0,36.945,36.945,36.8806,36.9047,373697.0
2018-08-13 10:40:00,45.84,45.86,45.79,45.8,132629.0,36.9047,36.9208,36.8645,36.8725,132629.0
2018-08-13 10:50:00,45.8,45.81,45.76,45.8,194750.0,36.8725,36.8806,36.8403,36.8725,194750.0
2018-08-13 11:00:00,45.81,45.86,45.7,45.73,334949.0,36.8806,36.9208,36.792,36.8162,334949.0
2018-08-13 11:10:00,45.73,45.81,45.71,45.76,154465.0,36.8162,36.8806,36.8001,36.8403,154465.0
2018-08-13 11:20:00,45.76,45.83,45.74,45.82,176887.0,36.8403,36.8967,36.8242,36.8886,176887.0
2018-08-13 11:30:00,45.81,45.84,45.76,45.77,125973.0,36.8806,36.9047,36.8403,36.8484,125973.0
2018-08-13 11:40:00,45.77,45.79,45.74,45.77,84845.0,36.8484,36.8645,36.8242,36.8484,84845.0
2018-08-13 11:50:00,45.78,45.79,45.73,45.73,92836.0,36.8564,36.8645,36.8162,36.8162,92836.0
2018-08-13 12:00:00,45.73,45.77,45.72,45.75,88076.0,36.8162,36.8484,36.8081,36.8323,88076.0
2018-08-13 12:10:00,45.75,45.76,45.73,45.74,66154.0,36.8323,36.8403,36.8162,36.8242,66154.0
2018-08-13 12:20:00,45.74,45.8,45.74,45.78,93136.0,36.8242,36.8725,36.8242,36.8564,93136.0
2018-08-13 12:30:00,45.78,45.79,45.74,45.75,67312.0,36.8564,36.8645,36.8242,36.8323,67312.0
2018-08-13 12:40:00,45.75,45.77,45.74,45.76,62365.0,36.8323,36.8484,36.8242,36.8403,62365.0
2018-08-13 12:50:00,45.76,45.78,45.73,45.75,97563.0,36.8403,36.8564,36.8162,36.8323,97563.0
2018-08-13 13:00:00,45.75,45.77,45.72,45.76,68959.0,36.8323,36.8484,36.8081,36.8403,68959.0
2018-08-13 13:10:00,45.77,45.87,45.76,45.86,95224.0,36.8484,36.9289,36.8403,36.9208,95224.0
2018-08-13 13:20:00,45.85,45.87,45.83,45.86,63609.0,36.9128,36.9289,36.8967,36.9208,63609.0
2018-08-13 13:30:00,45.87,45.9,45.86,45.89,56589.0,36.9289,36.953,36.9208,36.945,56589.0
2018-08-13 13:40:00,45.89,45.91,45.87,45.87,95487.0,36.945,36.9611,36.9289,36.9289,95487.0
2018-08-13 13:50:00,45.87,45.92,45.87,45.88,70756.0,36.9289,36.9691,36.9289,36.9369,70756.0
2018-08-13 14:00:00,45.88,45.91,45.88,45.9,81439.0,36.9369,36.9611,36.9369,36.953,81439.0
2018-08-13 14:10:00,45.9,45.94,45.89,45.93,115103.0,36.953,36.9853,36.945,36.9772,115103.0
2018-08-13 14:20:00,45.94,45.95,45.93,45.93,124555.0,36.9853,36.9933,36.9772,36.9772,124555.0
2018-08-13 14:30:00,45.94,45.94,45.91,45.93,380404.0,36.9853,36.9853,36.9611,36.9772,380404.0
2018-08-13 14:40:00,45.93,45.94,45.91,45.91,153612.0,36.9772,36.9853,36.9611,36.9611,153612.0
2018-08-13 14:50:00,45.91,45.92,45.89,45.91,176118.0,36.9611,36.9691,36.945,36.9611,176118.0
2018-08-13 15:00:00,45.91,45.91,45.88,45.91,266546.0,36.9611,36.9611,36.9369,36.9611,266546.0
2018-08-13 15:10:00,45.9,45.95,45.89,45.91,123278.0,36.953,36.9933,36.945,36.9611,123278.0
2018-08-13 15:20:00,45.91,45.92,45.88,45.88,100789.0,36.9611,36.9691,36.9369,36.9369,100789.0
2018-08-13 15:30:00,45.88,45.89,45.84,45.88,116212.0,36.9369,36.945,36.9047,36.9369,116212.0
2018-08-13 15:40:00,45.88,45.88,45.83,45.84,246183.0,36.9369,36.9369,36.8967,36.9047,246183.0
2018-08-13 15:50:00,45.84,45.86,45.8,45.83,576749.0,36.9047,36.9208,36.8725,36.8967,576749.0
2018-08-14 09:30:00,45.91,46.0,45.89,45.96,274007.0,36.9611,37.0336,36.945,37.0014,274007.0
2018-08-14 09:40:00,45.97,46.09,45.96,46.08,159200.0,37.0094,37.106,37.0014,37.098,159200.0
2018-08-14 09:50:00,46.07,46.07,45.97,46.01,173017.0,37.0899,37.0899,37.0094,37.0416,173017.0
2018-08-14 10:00:00,46.01,46.02,45.91,45.93,214055.0,37.0416,37.0497,36.9611,36.9772,214055.0
2018-08-14 10:10:00,45.93,45.99,45.9,45.98,96485.0,36.9772,37.0255,36.953,37.0175,96485.0
2018-08-14 10:20:00,45.98,46.04,45.97,46.0,152474.0,37.0175,37.0658,37.0094,37.0336,152474.0
2018-08-14 10:30:00,46.0,46.05,45.97,46.05,106688.0,37.0336,37.0738,37.0094,37.0738,106688.0
2018-08-14 10:40:00,46.05,46.09,46.04,46.07,205659.0,37.0738,37.106,37.0658,37.0899,205659.0
2018-08-14 10:50:00,46.07,46.1,46.04,46.07,109043.0,37.0899,37.1141,37.0658,37.0899,109043.0
2018-08-14 11:00:00,46.06,46.09,46.05,46.08,87065.0,37.0819,37.106,37.0738,37.098,87065.0
2018-08-14 11:10:00,46.08,46.09,45.99,45.99,107987.0,37.098,37.106,37.0255,37.0255,107987.0
2018-08-14 11:20:00,45.99,45.99,45.94,45.95,135234.0,37.0255,37.0255,36.9853,36.9933,135234.0
2018-08-14 11:30:00,45.95,46.01,45.95,46.01,96391.0,36.9933,37.0416,36.9933,37.0416,96391.0
2018-08-14 11:40:00,46.0,46.05,46.0,46.04,82480.0,37.0336,37.0738,37.0336,37.0658,82480.0
2018-08-14 11:50:00,46.03,46.04,45.94,46.01,98329.0,37.0577,37.0658,36.9853,37.0416,98329.0
2018-08-14 12:00:00,46.0,46.02,45.97,46.0,89671.0,37.0336,37.0497,37.0094,37.0336,89671.0
2018-08-14 12:10:00,46.0,46.0,45.95,45.96,112705.0,37.0336,37.0336,36.9933,37.0014,112705.0
2018-08-14 12:20:00,45.96,45.99,45.94,45.97,143569.0,37.0014,37.0255,36.9853,37.0094,143569.0
2018-08-14 12:30:00,45.97,45.99,45.95,45.98,80571.0,37.0094,37.0255,36.9933,37.0175,80571.0
2018-08-14 12:40:00,45.97,45.99,45.93,45.94,51159.0,37.0094,37.0255,36.9772,36.9853,51159.0
2018-08-14 12:50:00,45.94,45.95,45.89,45.9,131235.0,36.9853,36.9933,36.945,36.953,131235.0
2018-08-14 13:00:00,45.9,45.95,45.9,45.93,45136.0,36.953,36.9933,36.953,36.9772,45136.0
2018-08-14 13:10:00,45.94,45.96,45.93,45.96,35805.0,36.9853,37.0014,36.9772,37.0014,35805.0
2018-08-14 13:20:00,45.96,45.97,45.93,45.94,65130.0,37.0014,37.0094,36.9772,36.9853,65130.0
2018-08-14 13:30:00,45.95,45.97,45.93,45.94,56647.0,36.9933,37.0094,36.9772,36.9853,56647.0
2018-08-14 13:40:00,45.94,45.95,45.88,45.91,66962.0,36.9853,36.9933,36.9369,36.9611,66962.0
2018-08-14 13:50:00,45.9,45.94,45.89,45.93,55593.0,36.953,36.9853,36.945,36.9772,55593.0
2018-08-14 14:00:00,45.93,45.94,45.91,45.93,74466.0,36.9772,36.9853,36.9611,36.9772,74466.0
2018-08-14 14:10:00,45.93,45.93,45.9,45.9,115830.0,36.9772,36.9772,36.953,36.953,115830.0
2018-08-14 14:20:00,45.91,45.91,45.87,45.91,85992.0,36.9611,36.9611,36.9289,36.9611,85992.0
2018-08-14 14:30:00,45.91,45.94,45.9,45.93,54417.0,36.9611,36.9853,36.953,36.9772,54417.0
2018-08-14 14:40:00,45.93,46.0,45.93,45.97,209951.0,36.9772,37.0336,36.9772,37.0094,209951.0
2018-08-14 14:50:00,45.97,45.97,45.95,45.96,92965.0,37.0094,37.0094,36.9933,37.0014,92965.0
2018-08-14 15:00:00,45.96,45.96,45.94,45.96,134015.0,37.0014,37.0014,36.9853,37.0014,134015.0
2018-08-14 15:10:00,45.96,46.0,45.95,45.99,130552.0,37.0014,37.0336,36.9933,37.0255,130552.0
2018-08-14 15:20:00,46.0,46.01,45.98,46.0,134534.0,37.0336,37.0416,37.0175,37.0336,134534.0
2018-08-14 15:30:00,45.99,46.02,45.97,45.97,141534.0,37.0255,37.0497,37.0094,37.0094,141534.0
2018-08-14 15:40:00,45.97,45.99,45.96,45.98,253520.0,37.0094,37.0255,37.0014,37.0175,253520.0
2018-08-14 15:50:00,45.98,45.99,45.88,45.89,907863.0,37.0175,37.0255,36.9369,36.945,907863.0
2018-08-15 09:30:00,45.77,45.84,45.74,45.77,354149.0,36.8484,36.9047,36.8242,36.8484,354149.0
2018-08-15 09:40:00,45.77,45.77,45.65,45.7,220501.0,36.8484,36.8484,36.7518,36.792,220501.0
2018-08-15 09:50:00,45.71,45.84,45.67,45.81,135915.0,36.8001,36.9047,36.7679,36.8806,135915.0
2018-08-15 10:00:00,45.81,45.92,45.78,45.91,242990.0,36.8806,36.9691,36.8564,36.9611,242990.0
2018-08-15 10:10:00,45.92,45.97,45.89,45.9,222952.0,36.9691,37.0094,36.945,36.953,222952.0
2018-08-15 10:20:00,45.91,46.02,45.9,45.95,198487.0,36.9611,37.0497,36.953,36.9933,198487.0
2018-08-15 10:30:00,45.94,46.04,45.93,46.0,201423.0,36.9853,37.0658,36.9772,37.0336,201423.0
2018-08-15 10:40:00,46.0,46.01,45.89,45.9,147289.0,37.0336,37.0416,36.945,36.953,147289.0
2018-08-15 10:50:00,45.9,45.98,45.87,45.98,113328.0,36.953,37.0175,36.9289,37.0175,113328.0
2018-08-15 11:00:00,45.98,46.01,45.94,46.01,182496.0,37.0175,37.0416,36.9853,37.0416,182496.0
2018-08-15 11:10:00,46.0,46.02,45.95,45.96,178273.0,37.0336,37.0497,36.9933,37.0014,178273.0
2018-08-15 11:20:00,45.97,46.02,45.93,45.98,233215.0,37.0094,37.0497,36.9772,37.0175,233215.0
2018-08-15 11:30:00,45.98,46.02,45.96,46.01,98390.0,37.0175,37.0497,37.0014,37.0416,98390.0
2018-08-15 11:40:00,46.01,46.04,46.0,46.02,110626.0,37.0416,37.0658,37.0336,37.0497,110626.0
2018-08-15 11:50:00,46.02,46.09,46.01,46.08,157237.0,37.0497,37.106,37.0416,37.098,157237.0
2018-08-15 12:00:00,46.08,46.13,46.07,46.12,104259.0,37.098,37.1382,37.0899,37.1302,104259.0
2018-08-15 12:10:00,46.11,46.13,46.09,46.11,154366.0,37.1221,37.1382,37.106,37.1221,154366.0
2018-08-15 12:20:00,46.11,46.12,46.09,46.11,87915.0,37.1221,37.1302,37.106,37.1221,87915.0
2018-08-15 12:30:00,46.11,46.13,46.07,46.12,105163.0,37.1221,37.1382,37.0899,37.1302,105163.0
2018-08-15 12:40:00,46.11,46.14,46.1,46.1,99019.0,37.1221,37.1463,37.1141,37.1141,99019.0
2018-08-15 12:50:00,46.1,46.11,46.05,46.09,78247.0,37.1141,37.1221,37.0738,37.106,78247.0
2018-08-15 13:00:00,46.09,46.13,46.08,46.1,96593.0,37.106,37.1382,37.098,37.1141,96593.0
2018-08-15 13:10:00,46.1,46.11,46.04,46.05,118219.0,37.1141,37.1221,37.0658,37.0738,118219.0
2018-08-15 13:20:00,46.04,46.07,46.02,46.05,125954.0,37.0658,37.0899,37.0497,37.0738,125954.0
2018-08-15 13:30:00,46.05,46.07,46.0,46.07,171667.0,37.0738,37.0899,37.0336,37.0899,171667.0
2018-08-15 13:40:00,46.07,46.11,46.06,46.08,128351.0,37.0899,37.1221,37.0819,37.098,128351.0
2018-08-15 13:50:00,46.07,46.08,46.02,46.04,201714.0,37.0899,37.098,37.0497,37.0658,201714.0
2018-08-15 14:00:00,46.04,46.07,46.02,46.05,180532.0,37.0658,37.0899,37.0497,37.0738,180532.0
2018-08-15 14:10:00,46.05,46.1,46.04,46.09,174586.0,37.0738,37.1141,37.0658,37.106,174586.0
2018-08-15 14:20:00,46.09,46.13,46.08,46.11,116184.0,37.106,37.1382,37.098,37.1221,116184.0
2018-08-15 14:30:00,46.1,46.12,46.08,46.09,457975.0,37.1141,37.1302,37.098,37.106,457975.0
2018-08-15 14:40:00,46.09,46.1,46.03,46.05,161129.0,37.106,37.1141,37.0577,37.0738,161129.0
2018-08-15 14:50:00,46.05,46.1,46.02,46.09,245148.0,37.0738,37.1141,37.0497,37.106,245148.0
2018-08-15 15:00:00,46.09,46.15,46.08,46.12,213868.0,37.106,37.1543,37.098,37.1302,213868.0
2018-08-15 15:10:00,46.13,46.13,46.08,46.1,195846.0,37.1382,37.1382,37.098,37.1141,195846.0
2018-08-15 15:20:00,46.09,46.1,46.03,46.06,189009.0,37.106,37.1141,37.0577,37.0819,189009.0
2018-08-15 15:30:00,46.06,46.12,46.04,46.09,302730.0,37.0819,37.1302,37.0658,37.106,302730.0
2018-08-15 15:40:00,46.09,46.12,46.06,46.12,419908.0,37.106,37.1302,37.0819,37.1302,419908.0
2018-08-15 15:50:00,46.11,46.12,46.06,46.1,872152.0,37.1221,37.1302,37.0819,37.1141,872152.0
2018-08-16 09:30:00,46.11,46.18,46.06,46.17,368598.0,37.1221,37.1785,37.0819,37.1704,368598.0
2018-08-16 09:40:00,46.17,46.21,46.12,46.19,188489.0,37.1704,37.2026,37.1302,37.1865,188489.0
2018-08-16 09:50:00,46.18,46.22,46.1,46.15,142616.0,37.1785,37.2107,37.1141,37.1543,142616.0
2018-08-16 10:00:00,46.15,46.16,46.05,46.07,112383.0,37.1543,37.1624,37.0738,37.0899,112383.0
2018-08-16 10:10:00,46.08,46.09,46.0,46.03,101327.0,37.098,37.106,37.0336,37.0577,101327.0
2018-08-16 10:20:00,46.03,46.12,45.97,46.12,233353.0,37.0577,37.1302,37.0094,37.1302,233353.0
2018-08-16 10:30:00,46.12,46.13,46.09,46.11,188180.0,37.1302,37.1382,37.106,37.1221,188180.0
2018-08-16 10:40:00,46.12,46.12,46.08,46.12,133604.0,37.1302,37.1302,37.098,37.1302,133604.0
2018-08-16 10:50:00,46.13,46.16,46.12,46.13,120615.0,37.1382,37.1624,37.1302,37.1382,120615.0
2018-08-16 11:00:00,46.14,46.18,46.12,46.18,253192.0,37.1463,37.1785,37.1302,37.1785,253192.0
2018-08-16 11:10:00,46.18,46.19,46.14,46.16,140374.0,37.1785,37.1865,37.1463,37.1624,140374.0
2018-08-16 11:20:00,46.16,46.27,46.16,46.25,323094.0,37.1624,37.2509,37.1624,37.2348,323094.0
2018-08-16 11:30:00,46.26,46.31,46.24,46.27,172803.0,37.2429,37.2831,37.2268,37.2509,172803.0
2018-08-16 11:40:00,46.27,46.28,46.23,46.24,168558.0,37.2509,37.259,37.2187,37.2268,168558.0
2018-08-16 11:50:00,46.24,46.3,46.24,46.3,118063.0,37.2268,37.2751,37.2268,37.2751,118063.0
2018-08-16 12:00:00,46.3,46.36,46.28,46.34,129835.0,37.2751,37.3234,37.259,37.3073,129835.0
2018-08-16 12:10:00,46.35,46.37,46.32,46.34,144599.0,37.3153,37.3314,37.2912,37.3073,144599.0
2018-08-16 12:20:00,46.34,46.34,46.29,46.3,145877.0,37.3073,37.3073,37.267,37.2751,145877.0
2018-08-16 12:30:00,46.3,46.31,46.29,46.31,114135.0,37.2751,37.2831,37.267,37.2831,114135.0
2018-08-16 12:40:00,46.3,46.31,46.25,46.29,155845.0,37.2751,37.2831,37.2348,37.267,155845.0
2018-08-16 12:50:00,46.28,46.31,46.27,46.3,186773.0,37.259,37.2831,37.2509,37.2751,186773.0
2018-08-16 13:00:00,46.29,46.3,46.28,46.3,168032.0,37.267,37.2751,37.259,37.2751,168032.0
2018-08-16 13:10:00,46.3,46.3,46.26,46.3,172808.0,37.2751,37.2751,37.2429,37.2751,172808.0
2018-08-16 13:20:00,46.3,46.38,46.29,46.35,213618.0,37.2751,37.3395,37.267,37.3153,213618.0
2018-08-16 13:30:00,46.36,46.36,46.34,46.34,216671.0,37.3234,37.3234,37.3073,37.3073,216671.0
2018-08-16 13:40:00,46.34,46.35,46.31,46.33,116978.0,37.3073,37.3153,37.2831,37.2992,116978.0
2018-08-16 13:50:00,46.33,46.33,46.29,46.29,182877.0,37.2992,37.2992,37.267,37.267,182877.0
2018-08-16 14:00:00,46.29,46.3,46.25,46.26,156706.0,37.267,37.2751,37.2348,37.2429,156706.0
2018-08-16 14:10:00,46.27,46.36,46.26,46.35,222816.0,37.2509,37.3234,37.2429,37.3153,222816.0
2018-08-16 14:20:00,46.35,46.35,46.33,46.33,188101.0,37.3153,37.3153,37.2992,37.2992,188101.0
2018-08-16 14:30:00,46.32,46.36,46.3,46.35,255209.0,37.2912,37.3234,37.2751,37.3153,255209.0
2018-08-16 14:40:00,46.36,46.36,46.3,46.33,219456.0,37.3234,37.3234,37.2751,37.2992,219456.0
2018-08-16 14:50:00,46.33,46.33,46.29,46.3,177941.0,37.2992,37.2992,37.267,37.2751,177941.0
2018-08-16 15:00:00,46.3,46.3,46.25,46.26,297405.0,37.2751,37.2751,37.2348,37.2429,297405.0
2018-08-16 15:10:00,46.26,46.26,46.23,46.24,272663.0,37.2429,37.2429,37.2187,37.2268,272663.0
2018-08-16 15:20:00,46.24,46.26,46.21,46.25,289199.0,37.2268,37.2429,37.2026,37.2348,289199.0
2018-08-16 15:30:00,46.24,46.25,46.2,46.21,374786.0,37.2268,37.2348,37.1946,37.2026,374786.0
2018-08-16 15:40:00,46.21,46.23,46.18,46.2,464528.0,37.2026,37.2187,37.1785,37.1946,464528.0
2018-08-16 15:50:00,46.19,46.23,46.16,46.23,867723.0,37.1865,37.2187,37.1624,37.2187,867723.0
2018-08-17 09:30:00,46.29,46.42,46.24,46.37,676969.0,37.267,37.3717,37.2268,37.3314,676969.0
2018-08-17 09:40:00,46.37,46.5,46.36,46.45,169558.0,37.3314,37.4361,37.3234,37.3958,169558.0
2018-08-17 09:50:00,46.44,46.49,46.38,46.42,184222.0,37.3878,37.428,37.3395,37.3717,184222.0
2018-08-17 10:00:00,46.41,46.57,46.41,46.51,365991.0,37.3636,37.4924,37.3636,37.4441,365991.0
2018-08-17 10:10:00,46.52,46.55,46.46,46.52,201059.0,37.4522,37.4763,37.4039,37.4522,201059.0
2018-08-17 10:20:00,46.52,46.54,46.48,46.53,152743.0,37.4522,37.4683,37.42,37.4602,152743.0
2018-08-17 10:30:00,46.53,46.54,46.49,46.53,196502.0,37.4602,37.4683,37.428,37.4602,196502.0
2018-08-17 10:40:00,46.53,46.58,46.5,46.57,182709.0,37.4602,37.5005,37.4361,37.4924,182709.0
2018-08-17 10:50:00,46.57,46.63,46.57,46.61,181518.0,37.4924,37.5408,37.4924,37.5247,181518.0
2018-08-17 11:00:00,46.61,46.63,46.56,46.57,137985.0,37.5247,37.5408,37.4844,37.4924,137985.0
2018-08-17 11:10:00,46.57,46.57,46.52,46.55,144864.0,37.4924,37.4924,37.4522,37.4763,144864.0
2018-08-17 11:20:00,46.55,46.55,46.49,46.52,251741.0,37.4763,37.4763,37.428,37.4522,251741.0
2018-08-17 11:30:00,46.52,46.59,46.5,46.56,110972.0,37.4522,37.5086,37.4361,37.4844,110972.0
2018-08-17 11:40:00,46.56,46.58,46.54,46.57,97466.0,37.4844,37.5005,37.4683,37.4924,97466.0
2018-08-17 11:50:00,46.56,46.58,46.52,46.55,126664.0,37.4844,37.5005,37.4522,37.4763,126664.0
2018-08-17 12:00:00,46.55,46.63,46.54,46.6,121119.0,37.4763,37.5408,37.4683,37.5166,121119.0
2018-08-17 12:10:00,46.59,46.61,46.57,46.61,66822.0,37.5086,37.5247,37.4924,37.5247,66822.0
2018-08-17 12:20:00,46.61,46.63,46.6,46.6,83520.0,37.5247,37.5408,37.5166,37.5166,83520.0
2018-08-17 12:30:00,46.6,46.62,46.6,46.61,223013.0,37.5166,37.5327,37.5166,37.5247,223013.0
2018-08-17 12:40:00,46.61,46.61,46.54,46.54,97865.0,37.5247,37.5247,37.4683,37.4683,97865.0
2018-08-17 12:50:00,46.55,46.56,46.54,46.55,55716.0,37.4763,37.4844,37.4683,37.4763,55716.0
2018-08-17 13:00:00,46.55,46.56,46.52,46.55,81852.0,37.4763,37.4844,37.4522,37.4763,81852.0
2018-08-17 13:10:00,46.55,46.57,46.54,46.57,70893.0,37.4763,37.4924,37.4683,37.4924,70893.0
2018-08-17 13:20:00,46.57,46.58,46.54,46.56,98564.0,37.4924,37.5005,37.4683,37.4844,98564.0
2018-08-17 13:30:00,46.55,46.56,46.53,46.55,58330.0,37.4763,37.4844,37.4602,37.4763,58330.0
2018-08-17 13:40:00,46.54,46.58,46.54,46.58,75807.0,37.4683,37.5005,37.4683,37.5005,75807.0
2018-08-17 13:50:00,46.58,46.6,46.57,46.6,106202.0,37.5005,37.5166,37.4924,37.5166,106202.0
2018-08-17 14:00:00,46.6,46.67,46.58,46.65,189912.0,37.5166,37.573,37.5005,37.5569,189912.0
2018-08-17 14:10:00,46.65,46.66,46.62,46.64,129127.0,37.5569,37.5649,37.5327,37.5488,129127.0
2018-08-17 14:20:00,46.64,46.69,46.63,46.68,118378.0,37.5488,37.5891,37.5408,37.581,118378.0
2018-08-17 14:30:00,46.68,46.7,46.67,46.68,84694.0,37.581,37.5971,37.573,37.581,84694.0
2018-08-17 14:40:00,46.68,46.7,46.67,46.69,105073.0,37.581,37.5971,37.573,37.5891,105073.0
2018-08-17 14:50:00,46.69,46.73,46.68,46.71,166414.0,37.5891,37.6213,37.581,37.6052,166414.0
2018-08-17 15:00:00,46.71,46.72,46.66,46.67,198302.0,37.6052,37.6132,37.5649,37.573,198302.0
2018-08-17 15:10:00,46.67,46.69,46.63,46.64,104283.0,37.573,37.5891,37.5408,37.5488,104283.0
2018-08-17 15:20:00,46.64,46.65,46.6,46.61,139390.0,37.5488,37.5569,37.5166,37.5247,139390.0
2018-08-17 15:30:00,46.62,46.64,46.59,46.59,202500.0,37.5327,37.5488,37.5086,37.5086,202500.0
2018-08-17 15:40:00,46.6,46.63,46.59,46.61,258505.0,37.5166,37.5408,37.5086,37.5247,258505.0
2018-08-17 15:50:00,46.61,46.63,46.58,46.6,621978.0,37.5247,37.5408,37.5005,37.5166,621978.0
2018-08-20 09:30:00,46.68,46.73,46.59,46.73,371075.0,37.581,37.6213,37.5086,37.6213,371075.0
2018-08-20 09:40:00,46.72,46.84,46.72,46.84,387010.0,37.6132,37.7098,37.6132,37.7098,387010.0
2018-08-20 09:50:00,46.84,46.87,46.79,46.82,196978.0,37.7098,37.734,37.6696,37.6937,196978.0
2018-08-20 10:00:00,46.83,46.83,46.73,46.75,89530.0,37.7018,37.7018,37.6213,37.6374,89530.0
2018-08-20 10:10:00,46.75,46.79,46.73,46.76,153863.0,37.6374,37.6696,37.6213,37.6454,153863.0
2018-08-20 10:20:00,46.76,46.8,46.74,46.76,80375.0,37.6454,37.6776,37.6293,37.6454,80375.0
2018-08-20 10:30:00,46.76,46.8,46.75,46.75,96720.0,37.6454,37.6776,37.6374,37.6374,96720.0
2018-08-20 10:40:00,46.76,46.78,46.71,46.72,80475.0,37.6454,37.6615,37.6052,37.6132,80475.0
2018-08-20 10:50:00,46.71,46.77,46.71,46.74,74986.0,37.6052,37.6535,37.6052,37.6293,74986.0
2018-08-20 11:00:00,46.74,46.76,46.71,46.74,60629.0,37.6293,37.6454,37.6052,37.6293,60629.0
2018-08-20 11:10:00,46.73,46.77,46.73,46.74,55952.0,37.6213,37.6535,37.6213,37.6293,55952.0
2018-08-20 11:20:00,46.74,46.75,46.69,46.7,77161.0,37.6293,37.6374,37.5891,37.5971,77161.0
2018-08-20 11:30:00,46.7,46.73,46.68,46.72,102844.0,37.5971,37.6213,37.581,37.6132,102844.0
2018-08-20 11:40:00,46.72,46.73,46.68,46.71,68046.0,37.6132,37.6213,37.581,37.6052,68046.0
2018-08-20 11:50:00,46.7,46.72,46.68,46.69,82382.0,37.5971,37.6132,37.581,37.5891,82382.0
2018-08-20 12:00:00,46.69,46.71,46.68,46.7,55033.0,37.5891,37.6052,37.581,37.5971,55033.0
2018-08-20 12:10:00,46.7,46.73,46.68,46.7,77442.0,37.5971,37.6213,37.581,37.5971,77442.0
2018-08-20 12:20:00,46.7,46.71,46.68,46.7,48868.0,37.5971,37.6052,37.581,37.5971,48868.0
2018-08-20 12:30:00,46.7,46.72,46.69,46.72,118930.0,37.5971,37.6132,37.5891,37.6132,118930.0
2018-08-20 12:40:00,46.71,46.74,46.69,46.72,84197.0,37.6052,37.6293,37.5891,37.6132,84197.0
2018-08-20 12:50:00,46.72,46.75,46.72,46.75,87390.0,37.6132,37.6374,37.6132,37.6374,87390.0
2018-08-20 13:00:00,46.75,46.77,46.73,46.77,164587.0,37.6374,37.6535,37.6213,37.6535,164587.0
2018-08-20 13:10:00,46.77,46.78,46.76,46.77,73283.0,37.6535,37.6615,37.6454,37.6535,73283.0
2018-08-20 13:20:00,46.76,46.78,46.75,46.75,87086.0,37.6454,37.6615,37.6374,37.6374,87086.0
2018-08-20 13:30:00,46.76,46.76,46.72,46.73,68133.0,37.6454,37.6454,37.6132,37.6213,68133.0
2018-08-20 13:40:00,46.73,46.74,46.71,46.72,56011.0,37.6213,37.6293,37.6052,37.6132,56011.0
2018-08-20 13:50:00,46.72,46.74,46.71,46.72,107614.0,37.6132,37.6293,37.6052,37.6132,107614.0
2018-08-20 14:00:00,46.72,46.74,46.71,46.72,167903.0,37.6132,37.6293,37.6052,37.6132,167903.0
2018-08-20 14:10:00,46.73,46.73,46.7,46.7,85086.0,37.6213,37.6213,37.5971,37.5971,85086.0
2018-08-20 14:20:00,46.71,46.71,46.68,46.7,95960.0,37.6052,37.6052,37.581,37.5971,95960.0
2018-08-20 14:30:00,46.7,46.7,46.65,46.66,136701.0,37.5971,37.5971,37.5569,37.5649,136701.0
2018-08-20 14:40:00,46.67,46.7,46.66,46.7,60130.0,37.573,37.5971,37.5649,37.5971,60130.0
2018-08-20 14:50:00,46.7,46.7,46.68,46.7,86783.0,37.5971,37.5971,37.581,37.5971,86783.0
2018-08-20 15:00:00,46.69,46.76,46.68,46.76,97369.0,37.5891,37.6454,37.581,37.6454,97369.0
2018-08-20 15:10:00,46.76,46.77,46.74,46.75,129502.0,37.6454,37.6535,37.6293,37.6374,129502.0
2018-08-20 15:20:00,46.75,46.76,46.74,46.76,130819.0,37.6374,37.6454,37.6293,37.6454,130819.0
2018-08-20 15:30:00,46.75,46.77,46.74,46.77,174881.0,37.6374,37.6535,37.6293,37.6535,174881.0
2018-08-20 15:40:00,46.77,46.77,46.74,46.75,187086.0,37.6535,37.6535,37.6293,37.6374,187086.0
2018-08-20 15:50:00,46.75,46.75,46.69,46.72,561696.0,37.6374,37.6374,37.5891,37.6132,561696.0
2018-08-21 09:30:00,46.73,46.75,46.58,46.65,381441.0,37.6213,37.6374,37.5005,37.5569,381441.0
2018-08-21 09:40:00,46.65,46.65,46.5,46.53,171225.0,37.5569,37.5569,37.4361,37.4602,171225.0
2018-08-21 09:50:00,46.53,46.54,46.48,46.54,158181.0,37.4602,37.4683,37.42,37.4683,158181.0
2018-08-21 10:00:00,46.54,46.57,46.52,46.56,248082.0,37.4683,37.4924,37.4522,37.4844,248082.0
2018-08-21 10:10:00,46.56,46.58,46.55,46.55,189354.0,37.4844,37.5005,37.4763,37.4763,189354.0
2018-08-21 10:20:00,46.55,46.56,46.49,46.51,543666.0,37.4763,37.4844,37.428,37.4441,543666.0
2018-08-21 10:30:00,46.51,46.51,46.46,46.5,485099.0,37.4441,37.4441,37.4039,37.4361,485099.0
2018-08-21 10:40:00,46.5,46.51,46.47,46.48,203969.0,37.4361,37.4441,37.4119,37.42,203969.0
2018-08-21 10:50:00,46.48,46.48,46.36,46.37,880968.0,37.42,37.42,37.3234,37.3314,880968.0
2018-08-21 11:00:00,46.37,46.45,46.36,46.43,123560.0,37.3314,37.3958,37.3234,37.3797,123560.0
2018-08-21 11:10:00,46.43,46.46,46.41,46.46,133027.0,37.3797,37.4039,37.3636,37.4039,133027.0
2018-08-21 11:20:00,46.46,46.48,46.42,46.46,96703.0,37.4039,37.42,37.3717,37.4039,96703.0
2018-08-21 11:30:00,46.46,46.48,46.42,46.43,317135.0,37.4039,37.42,37.3717,37.3797,317135.0
2018-08-21 11:40:00,46.43,46.49,46.43,46.47,105806.0,37.3797,37.428,37.3797,37.4119,105806.0
2018-08-21 11:50:00,46.47,46.47,46.44,46.44,104446.0,37.4119,37.4119,37.3878,37.3878,104446.0
2018-08-21 12:00:00,46.44,46.46,46.4,46.42,71813.0,37.3878,37.4039,37.3556,37.3717,71813.0
2018-08-21 12:10:00,46.41,46.41,46.37,46.38,59047.0,37.3636,37.3636,37.3314,37.3395,59047.0
2018-08-21 12:20:00,46.37,46.38,46.35,46.37,90877.0,37.3314,37.3395,37.3153,37.3314,90877.0
2018-08-21 12:30:00,46.38,46.41,46.36,46.39,92291.0,37.3395,37.3636,37.3234,37.3475,92291.0
2018-08-21 12:40:00,46.39,46.42,46.38,46.4,91731.0,37.3475,37.3717,37.3395,37.3556,91731.0
2018-08-21 12:50:00,46.41,46.42,46.39,46.39,58333.0,37.3636,37.3717,37.3475,37.3475,58333.0
2018-08-21 13:00:00,46.4,46.42,46.37,46.37,60964.0,37.3556,37.3717,37.3314,37.3314,60964.0
2018-08-21 13:10:00,46.37,46.4,46.36,46.4,65825.0,37.3314,37.3556,37.3234,37.3556,65825.0
2018-08-21 13:20:00,46.4,46.41,46.39,46.41,51343.0,37.3556,37.3636,37.3475,37.3636,51343.0
2018-08-21 13:30:00,46.41,46.44,46.4,46.44,90041.0,37.3636,37.3878,37.3556,37.3878,90041.0
2018-08-21 13:40:00,46.43,46.44,46.42,46.43,100289.0,37.3797,37.3878,37.3717,37.3797,100289.0
2018-08-21 13:50:00,46.43,46.44,46.39,46.4,153368.0,37.3797,37.3878,37.3475,37.3556,153368.0
2018-08-21 14:00:00,46.4,46.4,46.36,46.36,52156.0,37.3556,37.3556,37.3234,37.3234,52156.0
2018-08-21 14:10:00,46.36,46.37,46.32,46.34,199864.0,37.3234,37.3314,37.2912,37.3073,199864.0
2018-08-21 14:20:00,46.34,46.34,46.32,46.34,85359.0,37.3073,37.3073,37.2912,37.3073,85359.0
2018-08-21 14:30:00,46.34,46.34,46.3,46.3,101577.0,37.3073,37.3073,37.2751,37.2751,101577.0
2018-08-21 14:40:00,46.3,46.34,46.3,46.3,133670.0,37.2751,37.3073,37.2751,37.2751,133670.0
2018-08-21 14:50:00,46.3,46.38,46.3,46.37,143966.0,37.2751,37.3395,37.2751,37.3314,143966.0
2018-08-21 15:00:00,46.37,46.38,46.35,46.37,165695.0,37.3314,37.3395,37.3153,37.3314,165695.0
2018-08-21 15:10:00,46.37,46.37,46.29,46.3,347490.0,37.3314,37.3314,37.267,37.2751,347490.0
2018-08-21 15:20:00,46.3,46.33,46.28,46.28,261298.0,37.2751,37.2992,37.259,37.259,261298.0
2018-08-21 15:30:00,46.29,46.29,46.24,46.25,187025.0,37.267,37.267,37.2268,37.2348,187025.0
2018-08-21 15:40:00,46.26,46.29,46.21,46.25,331247.0,37.2429,37.267,37.2026,37.2348,331247.0
2018-08-21 15:50:00,46.25,46.27,46.21,46.21,1233958.0,37.2348,37.2509,37.2026,37.2026,1233958.0
2018-08-22 09:30:00,46.34,46.38,46.09,46.12,298744.0,37.3073,37.3395,37.106,37.1302,298744.0
2018-08-22 09:40:00,46.12,46.13,46.06,46.1,97970.0,37.1302,37.1382,37.0819,37.1141,97970.0
2018-08-22 09:50:00,46.11,46.12,46.01,46.03,107471.0,37.1221,37.1302,37.0416,37.0577,107471.0
2018-08-22 10:00:00,46.03,46.08,46.0,46.02,147708.0,37.0577,37.098,37.0336,37.0497,147708.0
2018-08-22 10:10:00,46.01,46.15,45.99,46.11,190933.0,37.0416,37.1543,37.0255,37.1221,190933.0
2018-08-22 10:20:00,46.1,46.13,46.0,46.07,1419942.0,37.1141,37.1382,37.0336,37.0899,1419942.0
2018-08-22 10:30:00,46.07,46.1,46.02,46.1,93552.0,37.0899,37.1141,37.0497,37.1141,93552.0
2018-08-22 10:40:00,46.09,46.11,46.04,46.06,129024.0,37.106,37.1221,37.0658,37.0819,129024.0
2018-08-22 10:50:00,46.06,46.09,45.98,46.0,217948.0,37.0819,37.106,37.0175,37.0336,217948.0
2018-08-22 11:00:00,46.0,46.0,45.94,45.96,150056.0,37.0336,37.0336,36.9853,37.0014,150056.0
2018-08-22 11:10:00,45.96,46.0,45.95,46.0,123421.0,37.0014,37.0336,36.9933,37.0336,123421.0
2018-08-22 11:20:00,46.0,46.03,45.99,46.0,47659.0,37.0336,37.0577,37.0255,37.0336,47659.0
2018-08-22 11:30:00,46.0,46.05,45.99,46.0,108752.0,37.0336,37.0738,37.0255,37.0336,108752.0
2018-08-22 11:40:00,46.0,46.02,45.97,46.0,61853.0,37.0336,37.0497,37.0094,37.0336,61853.0
2018-08-22 11:50:00,45.99,46.02,45.98,46.0,62140.0,37.0255,37.0497,37.0175,37.0336,62140.0
2018-08-22 12:00:00,46.0,46.04,45.98,46.01,94999.0,37.0336,37.0658,37.0175,37.0416,94999.0
2018-08-22 12:10:00,46.02,46.04,45.99,46.0,59884.0,37.0497,37.0658,37.0255,37.0336,59884.0
2018-08-22 12:20:00,46.0,46.02,45.99,46.0,87039.0,37.0336,37.0497,37.0255,37.0336,87039.0
2018-08-22 12:30:00,46.0,46.01,45.99,46.0,39570.0,37.0336,37.0416,37.0255,37.0336,39570.0
2018-08-22 12:40:00,46.01,46.01,45.98,45.99,53350.0,37.0416,37.0416,37.0175,37.0255,53350.0
2018-08-22 12:50:00,46.0,46.01,45.97,46.0,62093.0,37.0336,37.0416,37.0094,37.0336,62093.0
2018-08-22 13:00:00,46.0,46.01,45.97,45.98,82807.0,37.0336,37.0416,37.0094,37.0175,82807.0
2018-08-22 13:10:00,45.99,46.01,45.98,46.0,55230.0,37.0255,37.0416,37.0175,37.0336,55230.0
2018-08-22 13:20:00,46.0,46.01,45.99,46.0,79345.0,37.0336,37.0416,37.0255,37.0336,79345.0
2018-08-22 13:30:00,46.0,46.02,46.0,46.01,67057.0,37.0336,37.0497,37.0336,37.0416,67057.0
2018-08-22 13:40:00,46.01,46.04,46.0,46.02,84376.0,37.0416,37.0658,37.0336,37.0497,84376.0
2018-08-22 13:50:00,46.01,46.05,46.0,46.03,98861.0,37.0416,37.0738,37.0336,37.0577,98861.0
2018-08-22 14:00:00,46.03,46.09,46.02,46.06,183763.0,37.0577,37.106,37.0497,37.0819,183763.0
2018-08-22 14:10:00,46.07,46.07,45.98,45.99,97056.0,37.0899,37.0899,37.0175,37.0255,97056.0
2018-08-22 14:20:00,46.0,46.0,45.97,46.0,71979.0,37.0336,37.0336,37.0094,37.0336,71979.0
2018-08-22 14:30:00,46.0,46.02,45.97,45.98,95063.0,37.0336,37.0497,37.0094,37.0175,95063.0
2018-08-22 14:40:00,45.98,45.99,45.92,45.93,88034.0,37.0175,37.0255,36.9691,36.9772,88034.0
2018-08-22 14:50:00,45.93,45.97,45.92,45.96,97418.0,36.9772,37.0094,36.9691,37.0014,97418.0
2018-08-22 15:00:00,45.96,45.98,45.94,45.96,54840.0,37.0014,37.0175,36.9853,37.0014,54840.0
2018-08-22 15:10:00,45.96,45.98,45.95,45.97,53996.0,37.0014,37.0175,36.9933,37.0094,53996.0
2018-08-22 15:20:00,45.97,45.98,45.95,45.98,64871.0,37.0094,37.0175,36.9933,37.0175,64871.0
2018-08-22 15:30:00,45.98,46.03,45.97,46.0,216244.0,37.0175,37.0577,37.0094,37.0336,216244.0
2018-08-22 15:40:00,46.0,46.0,45.98,45.99,150182.0,37.0336,37.0336,37.0175,37.0255,150182.0
2018-08-22 15:50:00,45.98,46.0,45.92,45.93,663484.0,37.0175,37.0336,36.9691,36.9772,663484.0
2018-08-23 09:30:00,45.89,46.08,45.87,46.01,2099475.0,36.945,37.098,36.9289,37.0416,2099475.0
2018-08-23 09:40:00,46.0,46.06,45.92,45.94,412998.0,37.0336,37.0819,36.9691,36.9853,412998.0
2018-08-23 09:50:00,45.94,45.95,45.74,45.84,407329.0,36.9853,36.9933,36.8242,36.9047,407329.0
2018-08-23 10:00:00,45.84,45.94,45.83,45.89,320853.0,36.9047,36.9853,36.8967,36.945,320853.0
2018-08-23 10:10:00,45.89,45.9,45.82,45.84,155758.0,36.945,36.953,36.8886,36.9047,155758.0
2018-08-23 10:20:00,45.84,45.86,45.82,45.84,156078.0,36.9047,36.9208,36.8886,36.9047,156078.0
2018-08-23 10:30:00,45.84,45.91,45.83,45.87,107907.0,36.9047,36.9611,36.8967,36.9289,107907.0
2018-08-23 10:40:00,45.86,45.93,45.85,45.9,111730.0,36.9208,36.9772,36.9128,36.953,111730.0
2018-08-23 10:50:00,45.91,45.94,45.86,45.88,362010.0,36.9611,36.9853,36.9208,36.9369,362010.0
2018-08-23 11:00:00,45.89,45.91,45.87,45.91,103797.0,36.945,36.9611,36.9289,36.9611,103797.0
2018-08-23 11:10:00,45.91,45.91,45.85,45.89,161021.0,36.9611,36.9611,36.9128,36.945,161021.0
2018-08-23 11:20:00,45.89,45.91,45.86,45.88,122614.0,36.945,36.9611,36.9208,36.9369,122614.0
2018-08-23 11:30:00,45.88,45.92,45.87,45.91,348642.0,36.9369,36.9691,36.9289,36.9611,348642.0
2018-08-23 11:40:00,45.91,45.97,45.9,45.95,371791.0,36.9611,37.0094,36.953,36.9933,371791.0
2018-08-23 11:50:00,45.95,45.96,45.83,45.84,203254.0,36.9933,37.0014,36.8967,36.9047,203254.0
2018-08-23 12:00:00,45.85,45.86,45.81,45.82,112997.0,36.9128,36.9208,36.8806,36.8886,112997.0
2018-08-23 12:10:00,45.82,45.85,45.81,45.83,79655.0,36.8886,36.9128,36.8806,36.8967,79655.0
2018-08-23 12:20:00,45.83,45.86,45.81,45.82,150406.0,36.8967,36.9208,36.8806,36.8886,150406.0
2018-08-23 12:30:00,45.82,45.82,45.78,45.79,219870.0,36.8886,36.8886,36.8564,36.8645,219870.0
2018-08-23 12:40:00,45.78,45.8,45.77,45.78,95365.0,36.8564,36.8725,36.8484,36.8564,95365.0
2018-08-23 12:50:00,45.78,45.78,45.71,45.73,152981.0,36.8564,36.8564,36.8001,36.8162,152981.0
2018-08-23 13:00:00,45.73,45.76,45.73,45.75,168665.0,36.8162,36.8403,36.8162,36.8323,168665.0
2018-08-23 13:10:00,45.75,45.76,45.74,45.74,78298.0,36.8323,36.8403,36.8242,36.8242,78298.0
2018-08-23 13:20:00,45.75,45.78,45.74,45.74,369613.0,36.8323,36.8564,36.8242,36.8242,369613.0
2018-08-23 13:30:00,45.75,45.75,45.72,45.75,70133.0,36.8323,36.8323,36.8081,36.8323,70133.0
2018-08-23 13:40:00,45.75,45.8,45.74,45.79,48392.0,36.8323,36.8725,36.8242,36.8645,48392.0
2018-08-23 13:50:00,45.79,45.81,45.78,45.78,92692.0,36.8645,36.8806,36.8564,36.8564,92692.0
2018-08-23 14:00:00,45.78,45.79,45.76,45.77,135137.0,36.8564,36.8645,36.8403,36.8484,135137.0
2018-08-23 14:10:00,45.77,45.77,45.74,45.76,125858.0,36.8484,36.8484,36.8242,36.8403,125858.0
2018-08-23 14:20:00,45.76,45.78,45.75,45.78,166173.0,36.8403,36.8564,36.8323,36.8564,166173.0
2018-08-23 14:30:00,45.78,45.78,45.74,45.75,151862.0,36.8564,36.8564,36.8242,36.8323,151862.0
2018-08-23 14:40:00,45.74,45.81,45.74,45.8,640889.0,36.8242,36.8806,36.8242,36.8725,640889.0
2018-08-23 14:50:00,45.8,45.82,45.79,45.82,129347.0,36.8725,36.8886,36.8645,36.8886,129347.0
2018-08-23 15:00:00,45.82,45.82,45.79,45.82,134696.0,36.8886,36.8886,36.8645,36.8886,134696.0
2018-08-23 15:10:00,45.82,45.82,45.81,45.82,71387.0,36.8886,36.8886,36.8806,36.8886,71387.0
2018-08-23 15:20:00,45.81,45.82,45.79,45.8,177140.0,36.8806,36.8886,36.8645,36.8725,177140.0
2018-08-23 15:30:00,45.8,45.81,45.78,45.78,155967.0,36.8725,36.8806,36.8564,36.8564,155967.0
2018-08-23 15:40:00,45.78,45.79,45.76,45.77,289840.0,36.8564,36.8645,36.8403,36.8484,289840.0
2018-08-23 15:50:00,45.77,45.8,45.69,45.7,2163208.0,36.8484,36.8725,36.784,36.792,2163208.0
2018-08-24 09:30:00,45.65,45.73,45.62,45.72,376769.0,36.7518,36.8162,36.7276,36.8081,376769.0
2018-08-24 09:40:00,45.72,45.72,45.64,45.69,212895.0,36.8081,36.8081,36.7437,36.784,212895.0
2018-08-24 09:50:00,45.69,45.71,45.65,45.66,162926.0,36.784,36.8001,36.7518,36.7598,162926.0
2018-08-24 10:00:00,45.65,45.71,45.64,45.71,235860.0,36.7518,36.8001,36.7437,36.8001,235860.0
2018-08-24 10:10:00,45.71,45.71,45.67,45.68,163177.0,36.8001,36.8001,36.7679,36.7759,163177.0
2018-08-24 10:20:00,45.68,45.7,45.63,45.66,605896.0,36.7759,36.792,36.7357,36.7598,605896.0
2018-08-24 10:30:00,45.66,45.73,45.65,45.73,190311.0,36.7598,36.8162,36.7518,36.8162,190311.0
2018-08-24 10:40:00,45.74,45.76,45.73,45.75,102700.0,36.8242,36.8403,36.8162,36.8323,102700.0
2018-08-24 10:50:00,45.75,45.75,45.71,45.71,273648.0,36.8323,36.8323,36.8001,36.8001,273648.0
2018-08-24 11:00:00,45.72,45.73,45.68,45.7,517690.0,36.8081,36.8162,36.7759,36.792,517690.0
2018-08-24 11:10:00,45.7,45.71,45.65,45.67,238374.0,36.792,36.8001,36.7518,36.7679,238374.0
2018-08-24 11:20:00,45.67,45.71,45.66,45.7,220049.0,36.7679,36.8001,36.7598,36.792,220049.0
2018-08-24 11:30:00,45.7,45.72,45.67,45.7,350553.0,36.792,36.8081,36.7679,36.792,350553.0
2018-08-24 11:40:00,45.71,45.76,45.69,45.76,247409.0,36.8001,36.8403,36.784,36.8403,247409.0
2018-08-24 11:50:00,45.76,45.77,45.74,45.76,108166.0,36.8403,36.8484,36.8242,36.8403,108166.0
2018-08-24 12:00:00,45.76,45.8,45.75,45.78,109495.0,36.8403,36.8725,36.8323,36.8564,109495.0
2018-08-24 12:10:00,45.79,45.79,45.76,45.77,80924.0,36.8645,36.8645,36.8403,36.8484,80924.0
2018-08-24 12:20:00,45.77,45.78,45.74,45.78,91569.0,36.8484,36.8564,36.8242,36.8564,91569.0
2018-08-24 12:30:00,45.78,45.78,45.74,45.75,138779.0,36.8564,36.8564,36.8242,36.8323,138779.0
2018-08-24 12:40:00,45.75,45.76,45.74,45.75,124254.0,36.8323,36.8403,36.8242,36.8323,124254.0
2018-08-24 12:50:00,45.75,45.76,45.73,45.75,75107.0,36.8323,36.8403,36.8162,36.8323,75107.0
2018-08-24 13:00:00,45.75,45.76,45.74,45.75,111262.0,36.8323,36.8403,36.8242,36.8323,111262.0
2018-08-24 13:10:00,45.75,45.75,45.73,45.73,69250.0,36.8323,36.8323,36.8162,36.8162,69250.0
2018-08-24 13:20:00,45.74,45.74,45.71,45.71,87255.0,36.8242,36.8242,36.8001,36.8001,87255.0
2018-08-24 13:30:00,45.72,45.72,45.68,45.69,70237.0,36.8081,36.8081,36.7759,36.784,70237.0
2018-08-24 13:40:00,45.69,45.69,45.62,45.63,614576.0,36.784,36.784,36.7276,36.7357,614576.0
2018-08-24 13:50:00,45.63,45.63,45.59,45.62,294609.0,36.7357,36.7357,36.7035,36.7276,294609.0
2018-08-24 14:00:00,45.62,45.64,45.59,45.61,164513.0,36.7276,36.7437,36.7035,36.7196,164513.0
2018-08-24 14:10:00,45.61,45.63,45.59,45.6,158441.0,36.7196,36.7357,36.7035,36.7115,158441.0
2018-08-24 14:20:00,45.59,45.62,45.58,45.62,211482.0,36.7035,36.7276,36.6954,36.7276,211482.0
2018-08-24 14:30:00,45.62,45.66,45.61,45.65,172070.0,36.7276,36.7598,36.7196,36.7518,172070.0
2018-08-24 14:40:00,45.65,45.68,45.64,45.68,89861.0,36.7518,36.7759,36.7437,36.7759,89861.0
2018-08-24 14:50:00,45.67,45.69,45.64,45.66,125496.0,36.7679,36.784,36.7437,36.7598,125496.0
2018-08-24 15:00:00,45.66,45.66,45.64,45.65,86820.0,36.7598,36.7598,36.7437,36.7518,86820.0
2018-08-24 15:10:00,45.65,45.69,45.64,45.68,101169.0,36.7518,36.784,36.7437,36.7759,101169.0
2018-08-24 15:20:00,45.68,45.68,45.65,45.66,84649.0,36.7759,36.7759,36.7518,36.7598,84649.0
2018-08-24 15:30:00,45.66,45.68,45.64,45.68,199808.0,36.7598,36.7759,36.7437,36.7759,199808.0
2018-08-24 15:40:00,45.68,45.7,45.65,45.66,317626.0,36.7759,36.792,36.7518,36.7598,317626.0
2018-08-24 15:50:00,45.66,45.68,45.59,45.63,1054374.0,36.7598,36.7759,36.7035,36.7357,1054374.0
2018-08-27 09:30:00,46.05,46.05,45.88,45.92,529479.0,37.0738,37.0738,36.9369,36.9691,529479.0
2018-08-27 09:40:00,45.92,45.94,45.82,45.84,131536.0,36.9691,36.9853,36.8886,36.9047,131536.0
2018-08-27 09:50:00,45.84,45.85,45.76,45.79,111734.0,36.9047,36.9128,36.8403,36.8645,111734.0
2018-08-27 10:00:00,45.79,45.8,45.68,45.68,110911.0,36.8645,36.8725,36.7759,36.7759,110911.0
2018-08-27 10:10:00,45.67,45.73,45.64,45.72,176969.0,36.7679,36.8162,36.7437,36.8081,176969.0
2018-08-27 10:20:00,45.72,45.74,45.69,45.72,185312.0,36.8081,36.8242,36.784,36.8081,185312.0
2018-08-27 10:30:00,45.72,45.72,45.56,45.58,294046.0,36.8081,36.8081,36.6793,36.6954,294046.0
2018-08-27 10:40:00,45.58,45.61,45.57,45.59,131898.0,36.6954,36.7196,36.6874,36.7035,131898.0
2018-08-27 10:50:00,45.59,45.65,45.59,45.64,130908.0,36.7035,36.7518,36.7035,36.7437,130908.0
2018-08-27 11:00:00,45.64,45.65,45.6,45.65,287694.0,36.7437,36.7518,36.7115,36.7518,287694.0
2018-08-27 11:10:00,45.65,45.66,45.62,45.63,97929.0,36.7518,36.7598,36.7276,36.7357,97929.0
2018-08-27 11:20:00,45.63,45.64,45.6,45.62,93601.0,36.7357,36.7437,36.7115,36.7276,93601.0
2018-08-27 11:30:00,45.63,45.63,45.6,45.6,83492.0,36.7357,36.7357,36.7115,36.7115,83492.0
2018-08-27 11:40:00,45.61,45.66,45.6,45.66,111702.0,36.7196,36.7598,36.7115,36.7598,111702.0
2018-08-27 11:50:00,45.65,45.68,45.62,45.67,140678.0,36.7518,36.7759,36.7276,36.7679,140678.0
2018-08-27 12:00:00,45.67,45.67,45.65,45.66,68908.0,36.7679,36.7679,36.7518,36.7598,68908.0
2018-08-27 12:10:00,45.66,45.7,45.65,45.7,175248.0,36.7598,36.792,36.7518,36.792,175248.0
2018-08-27 12:20:00,45.7,45.71,45.68,45.7,91713.0,36.792,36.8001,36.7759,36.792,91713.0
2018-08-27 12:30:00,45.7,45.73,45.7,45.72,54279.0,36.792,36.8162,36.792,36.8081,54279.0
2018-08-27 12:40:00,45.72,45.73,45.69,45.71,105927.0,36.8081,36.8162,36.784,36.8001,105927.0
2018-08-27 12:50:00,45.72,45.74,45.7,45.73,571076.0,36.8081,36.8242,36.792,36.8162,571076.0
2018-08-27 13:00:00,45.73,45.76,45.72,45.73,177580.0,36.8162,36.8403,36.8081,36.8162,177580.0
2018-08-27 13:10:00,45.72,45.74,45.72,45.72,65467.0,36.8081,36.8242,36.8081,36.8081,65467.0
2018-08-27 13:20:00,45.72,45.73,45.68,45.68,104274.0,36.8081,36.8162,36.7759,36.7759,104274.0
2018-08-27 13:30:00,45.69,45.7,45.68,45.68,51779.0,36.784,36.792,36.7759,36.7759,51779.0
2018-08-27 13:40:00,45.68,45.71,45.68,45.7,84508.0,36.7759,36.8001,36.7759,36.792,84508.0
2018-08-27 13:50:00,45.71,45.71,45.65,45.68,70422.0,36.8001,36.8001,36.7518,36.7759,70422.0
2018-08-27 14:00:00,45.68,45.69,45.66,45.66,75921.0,36.7759,36.784,36.7598,36.7598,75921.0
2018-08-27 14:10:00,45.66,45.7,45.66,45.7,120634.0,36.7598,36.792,36.7598,36.792,120634.0
2018-08-27 14:20:00,45.69,45.72,45.68,45.71,89930.0,36.784,36.8081,36.7759,36.8001,89930.0
2018-08-27 14:30:00,45.71,45.74,45.69,45.71,150846.0,36.8001,36.8242,36.784,36.8001,150846.0
2018-08-27 14:40:00,45.71,45.72,45.69,45.72,96856.0,36.8001,36.8081,36.784,36.8081,96856.0
2018-08-27 14:50:00,45.71,45.72,45.69,45.7,67892.0,36.8001,36.8081,36.784,36.792,67892.0
2018-08-27 15:00:00,45.7,45.72,45.7,45.71,92722.0,36.792,36.8081,36.792,36.8001,92722.0
2018-08-27 15:10:00,45.71,45.73,45.69,45.73,168593.0,36.8001,36.8162,36.784,36.8162,168593.0
2018-08-27 15:20:00,45.73,45.74,45.72,45.73,149705.0,36.8162,36.8242,36.8081,36.8162,149705.0
2018-08-27 15:30:00,45.73,45.77,45.72,45.74,269114.0,36.8162,36.8484,36.8081,36.8242,269114.0
2018-08-27 15:40:00,45.74,45.76,45.7,45.73,249532.0,36.8242,36.8403,36.792,36.8162,249532.0
2018-08-27 15:50:00,45.73,45.73,45.67,45.68,1462814.0,36.8162,36.8162,36.7679,36.7759,1462814.0
2018-08-28 09:30:00,45.65,45.73,45.58,45.67,388991.0,36.7518,36.8162,36.6954,36.7679,388991.0
2018-08-28 09:40:00,45.66,45.71,45.61,45.7,205681.0,36.7598,36.8001,36.7196,36.792,205681.0
2018-08-28 09:50:00,45.69,45.7,45.63,45.65,98800.0,36.784,36.792,36.7357,36.7518,98800.0
2018-08-28 10:00:00,45.64,45.66,45.61,45.62,83062.0,36.7437,36.7598,36.7196,36.7276,83062.0
2018-08-28 10:10:00,45.61,45.63,45.5,45.52,202288.0,36.7196,36.7357,36.631,36.6471,202288.0
2018-08-28 10:20:00,45.51,45.58,45.5,45.54,161750.0,36.6391,36.6954,36.631,36.6632,161750.0
2018-08-28 10:30:00,45.55,45.57,45.51,45.54,169396.0,36.6713,36.6874,36.6391,36.6632,169396.0
2018-08-28 10:40:00,45.54,45.56,45.52,45.53,174335.0,36.6632,36.6793,36.6471,36.6552,174335.0
2018-08-28 10:50:00,45.52,45.53,45.49,45.51,164532.0,36.6471,36.6552,36.623,36.6391,164532.0
2018-08-28 11:00:00,45.52,45.58,45.5,45.57,576464.0,36.6471,36.6954,36.631,36.6874,576464.0
2018-08-28 11:10:00,45.58,45.6,45.54,45.54,130938.0,36.6954,36.7115,36.6632,36.6632,130938.0
2018-08-28 11:20:00,45.55,45.56,45.53,45.53,153716.0,36.6713,36.6793,36.6552,36.6552,153716.0
2018-08-28 11:30:00,45.54,45.57,45.5,45.53,154541.0,36.6632,36.6874,36.631,36.6552,154541.0
2018-08-28 11:40:00,45.53,45.53,45.5,45.51,91562.0,36.6552,36.6552,36.631,36.6391,91562.0
2018-08-28 11:50:00,45.51,45.51,45.46,45.51,128994.0,36.6391,36.6391,36.5988,36.6391,128994.0
2018-08-28 12:00:00,45.5,45.51,45.48,45.51,82286.0,36.631,36.6391,36.6149,36.6391,82286.0
2018-08-28 12:10:00,45.51,45.51,45.49,45.51,75026.0,36.6391,36.6391,36.623,36.6391,75026.0
2018-08-28 12:20:00,45.51,45.51,45.49,45.51,50354.0,36.6391,36.6391,36.623,36.6391,50354.0
2018-08-28 12:30:00,45.51,45.51,45.48,45.5,106062.0,36.6391,36.6391,36.6149,36.631,106062.0
2018-08-28 12:40:00,45.5,45.51,45.49,45.5,56297.0,36.631,36.6391,36.623,36.631,56297.0
2018-08-28 12:50:00,45.5,45.52,45.49,45.5,100429.0,36.631,36.6471,36.623,36.631,100429.0
2018-08-28 13:00:00,45.5,45.51,45.49,45.51,60114.0,36.631,36.6391,36.623,36.6391,60114.0
2018-08-28 13:10:00,45.51,45.51,45.48,45.5,76729.0,36.6391,36.6391,36.6149,36.631,76729.0
2018-08-28 13:20:00,45.51,45.52,45.49,45.5,94578.0,36.6391,36.6471,36.623,36.631,94578.0
2018-08-28 13:30:00,45.5,45.51,45.48,45.5,51949.0,36.631,36.6391,36.6149,36.631,51949.0
2018-08-28 13:40:00,45.5,45.51,45.49,45.5,66944.0,36.631,36.6391,36.623,36.631,66944.0
2018-08-28 13:50:00,45.5,45.51,45.49,45.49,61831.0,36.631,36.6391,36.623,36.623,61831.0
2018-08-28 14:00:00,45.49,45.51,45.48,45.49,78624.0,36.623,36.6391,36.6149,36.623,78624.0
2018-08-28 14:10:00,45.5,45.5,45.48,45.48,38149.0,36.631,36.631,36.6149,36.6149,38149.0
2018-08-28 14:20:00,45.48,45.51,45.48,45.49,87064.0,36.6149,36.6391,36.6149,36.623,87064.0
2018-08-28 14:30:00,45.49,45.5,45.45,45.45,67291.0,36.623,36.631,36.5908,36.5908,67291.0
2018-08-28 14:40:00,45.46,45.46,45.44,45.45,86675.0,36.5988,36.5988,36.5827,36.5908,86675.0
2018-08-28 14:50:00,45.46,45.48,45.44,45.48,56716.0,36.5988,36.6149,36.5827,36.6149,56716.0
2018-08-28 15:00:00,45.48,45.48,45.44,45.44,98448.0,36.6149,36.6149,36.5827,36.5827,98448.0
2018-08-28 15:10:00,45.45,45.46,45.38,45.41,771946.0,36.5908,36.5988,36.5344,36.5586,771946.0
2018-08-28 15:20:00,45.41,45.41,45.36,45.4,214404.0,36.5586,36.5586,36.5183,36.5505,214404.0
2018-08-28 15:30:00,45.4,45.4,45.34,45.34,310417.0,36.5505,36.5505,36.5022,36.5022,310417.0
2018-08-28 15:40:00,45.34,45.35,45.29,45.3,691304.0,36.5022,36.5103,36.4619,36.47,691304.0
2018-08-28 15:50:00,45.29,45.38,45.28,45.38,842839.0,36.4619,36.5344,36.4539,36.5344,842839.0
2018-08-29 09:30:00,45.25,45.37,45.22,45.31,520855.0,36.4297,36.5264,36.4056,36.4781,520855.0
2018-08-29 09:40:00,45.31,45.39,45.3,45.36,183024.0,36.4781,36.5425,36.47,36.5183,183024.0
2018-08-29 09:50:00,45.37,45.4,45.34,45.35,271095.0,36.5264,36.5505,36.5022,36.5103,271095.0
2018-08-29 10:00:00,45.36,45.41,45.32,45.4,222857.0,36.5183,36.5586,36.4861,36.5505,222857.0
2018-08-29 10:10:00,45.4,45.42,45.29,45.3,1309257.0,36.5505,36.5666,36.4619,36.47,1309257.0
2018-08-29 10:20:00,45.3,45.32,45.28,45.31,188650.0,36.47,36.4861,36.4539,36.4781,188650.0
2018-08-29 10:30:00,45.32,45.32,45.27,45.28,259725.0,36.4861,36.4861,36.4458,36.4539,259725.0
2018-08-29 10:40:00,45.27,45.32,45.26,45.32,223710.0,36.4458,36.4861,36.4378,36.4861,223710.0
2018-08-29 10:50:00,45.32,45.38,45.29,45.34,287940.0,36.4861,36.5344,36.4619,36.5022,287940.0
2018-08-29 11:00:00,45.34,45.35,45.29,45.32,446759.0,36.5022,36.5103,36.4619,36.4861,446759.0
2018-08-29 11:10:00,45.32,45.38,45.31,45.37,574828.0,36.4861,36.5344,36.4781,36.5264,574828.0
2018-08-29 11:20:00,45.38,45.38,45.34,45.38,241269.0,36.5344,36.5344,36.5022,36.5344,241269.0
2018-08-29 11:30:00,45.38,45.39,45.36,45.36,203259.0,36.5344,36.5425,36.5183,36.5183,203259.0
2018-08-29 11:40:00,45.37,45.4,45.34,45.36,242095.0,36.5264,36.5505,36.5022,36.5183,242095.0
2018-08-29 11:50:00,45.36,45.39,45.34,45.39,192177.0,36.5183,36.5425,36.5022,36.5425,192177.0
2018-08-29 12:00:00,45.38,45.4,45.34,45.39,124597.0,36.5344,36.5505,36.5022,36.5425,124597.0
2018-08-29 12:10:00,45.4,45.4,45.33,45.33,104297.0,36.5505,36.5505,36.4942,36.4942,104297.0
2018-08-29 12:20:00,45.33,45.35,45.32,45.34,161896.0,36.4942,36.5103,36.4861,36.5022,161896.0
2018-08-29 12:30:00,45.34,45.35,45.29,45.34,413238.0,36.5022,36.5103,36.4619,36.5022,413238.0
2018-08-29 12:40:00,45.34,45.34,45.29,45.3,85841.0,36.5022,36.5022,36.4619,36.47,85841.0
2018-08-29 12:50:00,45.3,45.34,45.29,45.34,78684.0,36.47,36.5022,36.4619,36.5022,78684.0
2018-08-29 13:00:00,45.34,45.35,45.32,45.34,85424.0,36.5022,36.5103,36.4861,36.5022,85424.0
2018-08-29 13:10:00,45.34,45.34,45.32,45.33,41282.0,36.5022,36.5022,36.4861,36.4942,41282.0
2018-08-29 13:20:00,45.33,45.33,45.29,45.31,111491.0,36.4942,36.4942,36.4619,36.4781,111491.0
2018-08-29 13:30:00,45.3,45.34,45.3,45.3,109811.0,36.47,36.5022,36.47,36.47,109811.0
2018-08-29 13:40:00,45.31,45.32,45.29,45.31,105792.0,36.4781,36.4861,36.4619,36.4781,105792.0
2018-08-29 13:50:00,45.31,45.32,45.29,45.3,75601.0,36.4781,36.4861,36.4619,36.47,75601.0
2018-08-29 14:00:00,45.3,45.34,45.29,45.34,141201.0,36.47,36.5022,36.4619,36.5022,141201.0
2018-08-29 14:10:00,45.34,45.34,45.27,45.27,650254.0,36.5022,36.5022,36.4458,36.4458,650254.0
2018-08-29 14:20:00,45.28,45.28,45.25,45.27,127025.0,36.4539,36.4539,36.4297,36.4458,127025.0
2018-08-29 14:30:00,45.27,45.29,45.26,45.28,121640.0,36.4458,36.4619,36.4378,36.4539,121640.0
2018-08-29 14:40:00,45.27,45.28,45.26,45.27,120023.0,36.4458,36.4539,36.4378,36.4458,120023.0
2018-08-29 14:50:00,45.27,45.28,45.26,45.28,147534.0,36.4458,36.4539,36.4378,36.4539,147534.0
2018-08-29 15:00:00,45.28,45.3,45.26,45.26,266596.0,36.4539,36.47,36.4378,36.4378,266596.0
2018-08-29 15:10:00,45.27,45.29,45.26,45.28,154556.0,36.4458,36.4619,36.4378,36.4539,154556.0
2018-08-29 15:20:00,45.28,45.31,45.28,45.3,225413.0,36.4539,36.4781,36.4539,36.47,225413.0
2018-08-29 15:30:00,45.3,45.34,45.29,45.32,347923.0,36.47,36.5022,36.4619,36.4861,347923.0
2018-08-29 15:40:00,45.32,45.32,45.27,45.3,719443.0,36.4861,36.4861,36.4458,36.47,719443.0
2018-08-29 15:50:00,45.3,45.33,45.27,45.32,705202.0,36.47,36.4942,36.4458,36.4861,705202.0
2018-08-30 09:30:00,45.28,45.32,45.17,45.24,364346.0,36.4539,36.4861,36.3653,36.4217,364346.0
2018-08-30 09:40:00,45.24,45.27,45.21,45.21,94837.0,36.4217,36.4458,36.3975,36.3975,94837.0
2018-08-30 09:50:00,45.22,45.24,45.17,45.22,133412.0,36.4056,36.4217,36.3653,36.4056,133412.0
2018-08-30 10:00:00,45.22,45.27,45.19,45.26,727832.0,36.4056,36.4458,36.3814,36.4378,727832.0
2018-08-30 10:10:00,45.25,45.25,45.18,45.18,163444.0,36.4297,36.4297,36.3734,36.3734,163444.0
2018-08-30 10:20:00,45.18,45.19,45.14,45.15,105659.0,36.3734,36.3814,36.3412,36.3492,105659.0
2018-08-30 10:30:00,45.15,45.18,45.12,45.15,135708.0,36.3492,36.3734,36.3251,36.3492,135708.0
2018-08-30 10:40:00,45.14,45.15,45.1,45.11,79584.0,36.3412,36.3492,36.309,36.317,79584.0
2018-08-30 10:50:00,45.11,45.14,45.03,45.12,171096.0,36.317,36.3412,36.2526,36.3251,171096.0
2018-08-30 11:00:00,45.13,45.14,45.09,45.11,89797.0,36.3331,36.3412,36.3009,36.317,89797.0
2018-08-30 11:10:00,45.11,45.13,45.08,45.09,96980.0,36.317,36.3331,36.2929,36.3009,96980.0
2018-08-30 11:20:00,45.09,45.12,45.05,45.05,101575.0,36.3009,36.3251,36.2687,36.2687,101575.0
2018-08-30 11:30:00,45.05,45.11,45.05,45.07,253387.0,36.2687,36.317,36.2687,36.2848,253387.0
2018-08-30 11:40:00,45.07,45.1,45.05,45.09,72868.0,36.2848,36.309,36.2687,36.3009,72868.0
2018-08-30 11:50:00,45.09,45.11,45.07,45.09,242862.0,36.3009,36.317,36.2848,36.3009,242862.0
2018-08-30 12:00:00,45.09,45.13,45.06,45.07,117683.0,36.3009,36.3331,36.2768,36.2848,117683.0
2018-08-30 12:10:00,45.07,45.1,45.05,45.08,114159.0,36.2848,36.309,36.2687,36.2929,114159.0
2018-08-30 12:20:00,45.08,45.08,45.04,45.04,78228.0,36.2929,36.2929,36.2607,36.2607,78228.0
2018-08-30 12:30:00,45.05,45.11,45.04,45.08,73834.0,36.2687,36.317,36.2607,36.2929,73834.0
2018-08-30 12:40:00,45.09,45.09,45.06,45.07,81366.0,36.3009,36.3009,36.2768,36.2848,81366.0
2018-08-30 12:50:00,45.07,45.09,45.06,45.07,55580.0,36.2848,36.3009,36.2768,36.2848,55580.0
2018-08-30 13:00:00,45.08,45.08,45.05,45.05,166170.0,36.2929,36.2929,36.2687,36.2687,166170.0
2018-08-30 13:10:00,45.06,45.06,45.03,45.04,90635.0,36.2768,36.2768,36.2526,36.2607,90635.0
2018-08-30 13:20:00,45.04,45.07,45.03,45.07,39382.0,36.2607,36.2848,36.2526,36.2848,39382.0
2018-08-30 13:30:00,45.07,45.09,45.0,45.03,632053.0,36.2848,36.3009,36.2285,36.2526,632053.0
2018-08-30 13:40:00,45.02,45.05,44.97,45.04,219950.0,36.2446,36.2687,36.2043,36.2607,219950.0
2018-08-30 13:50:00,45.04,45.06,45.02,45.03,170282.0,36.2607,36.2768,36.2446,36.2526,170282.0
2018-08-30 14:00:00,45.03,45.03,45.0,45.0,113352.0,36.2526,36.2526,36.2285,36.2285,113352.0
2018-08-30 14:10:00,45.0,45.02,44.92,44.95,190673.0,36.2285,36.2446,36.1641,36.1882,190673.0
2018-08-30 14:20:00,44.94,44.96,44.89,44.93,193117.0,36.1802,36.1963,36.1399,36.1721,193117.0
2018-08-30 14:30:00,44.92,44.98,44.92,44.94,153890.0,36.1641,36.2124,36.1641,36.1802,153890.0
2018-08-30 14:40:00,44.93,44.99,44.93,44.97,171674.0,36.1721,36.2204,36.1721,36.2043,171674.0
2018-08-30 14:50:00,44.98,44.98,44.92,44.93,130246.0,36.2124,36.2124,36.1641,36.1721,130246.0
2018-08-30 15:00:00,44.93,44.95,44.9,44.93,164740.0,36.1721,36.1882,36.148,36.1721,164740.0
2018-08-30 15:10:00,44.93,44.95,44.88,44.9,232140.0,36.1721,36.1882,36.1319,36.148,232140.0
2018-08-30 15:20:00,44.9,44.93,44.89,44.91,283839.0,36.148,36.1721,36.1399,36.156,283839.0
2018-08-30 15:30:00,44.92,44.96,44.9,44.95,410536.0,36.1641,36.1963,36.148,36.1882,410536.0
2018-08-30 15:40:00,44.95,45.04,44.94,45.04,483571.0,36.1882,36.2607,36.1802,36.2607,483571.0
2018-08-30 15:50:00,45.03,45.04,44.94,44.95,1066595.0,36.2526,36.2607,36.1802,36.1882,1066595.0
2018-08-31 09:30:00,45.0,45.07,44.82,44.83,633266.0,36.2285,36.2848,36.0836,36.0916,633266.0
2018-08-31 09:40:00,44.84,44.86,44.71,44.79,329434.0,36.0997,36.1158,35.995,36.0594,329434.0
2018-08-31 09:50:00,44.8,44.9,44.79,44.88,261447.0,36.0675,36.148,36.0594,36.1319,261447.0
2018-08-31 10:00:00,44.88,44.91,44.85,44.9,301161.0,36.1319,36.156,36.1077,36.148,301161.0
2018-08-31 10:10:00,44.9,44.92,44.85,44.87,342098.0,36.148,36.1641,36.1077,36.1238,342098.0
2018-08-31 10:20:00,44.87,44.95,44.86,44.9,190027.0,36.1238,36.1882,36.1158,36.148,190027.0
2018-08-31 10:30:00,44.89,44.9,44.85,44.89,204649.0,36.1399,36.148,36.1077,36.1399,204649.0
2018-08-31 10:40:00,44.89,44.89,44.82,44.84,133801.0,36.1399,36.1399,36.0836,36.0997,133801.0
2018-08-31 10:50:00,44.84,44.84,44.76,44.76,288411.0,36.0997,36.0997,36.0353,36.0353,288411.0
2018-08-31 11:00:00,44.77,44.82,44.74,44.8,437682.0,36.0433,36.0836,36.0192,36.0675,437682.0
2018-08-31 11:10:00,44.8,44.81,44.73,44.73,188317.0,36.0675,36.0755,36.0111,36.0111,188317.0
2018-08-31 11:20:00,44.73,44.74,44.66,44.69,156390.0,36.0111,36.0192,35.9548,35.9789,156390.0
2018-08-31 11:30:00,44.69,44.76,44.68,44.74,174825.0,35.9789,36.0353,35.9709,36.0192,174825.0
2018-08-31 11:40:00,44.73,44.75,44.68,44.69,145874.0,36.0111,36.0272,35.9709,35.9789,145874.0
2018-08-31 11:50:00,44.69,44.7,44.59,44.62,290141.0,35.9789,35.987,35.8984,35.9225,290141.0
2018-08-31 12:00:00,44.62,44.66,44.58,44.6,204307.0,35.9225,35.9548,35.8903,35.9064,204307.0
2018-08-31 12:10:00,44.59,44.63,44.58,44.63,92991.0,35.8984,35.9306,35.8903,35.9306,92991.0
2018-08-31 12:20:00,44.63,44.64,44.53,44.53,148128.0,35.9306,35.9386,35.8501,35.8501,148128.0
2018-08-31 12:30:00,44.53,44.56,44.49,44.55,332176.0,35.8501,35.8742,35.8179,35.8662,332176.0
2018-08-31 12:40:00,44.54,44.61,44.54,44.57,182146.0,35.8581,35.9145,35.8581,35.8823,182146.0
2018-08-31 12:50:00,44.57,44.61,44.57,44.6,182049.0,35.8823,35.9145,35.8823,35.9064,182049.0
2018-08-31 13:00:00,44.6,44.6,44.5,44.55,1361731.0,35.9064,35.9064,35.8259,35.8662,1361731.0
2018-08-31 13:10:00,44.55,44.57,44.53,44.54,172525.0,35.8662,35.8823,35.8501,35.8581,172525.0
2018-08-31 13:20:00,44.54,44.55,44.48,44.5,164883.0,35.8581,35.8662,35.8098,35.8259,164883.0
2018-08-31 13:30:00,44.5,44.5,44.46,44.5,261986.0,35.8259,35.8259,35.7937,35.8259,261986.0
2018-08-31 13:40:00,44.5,44.54,44.48,44.54,188305.0,35.8259,35.8581,35.8098,35.8581,188305.0
2018-08-31 13:50:00,44.54,44.54,44.49,44.51,155136.0,35.8581,35.8581,35.8179,35.834,155136.0
2018-08-31 14:00:00,44.5,44.52,44.45,44.46,208346.0,35.8259,35.842,35.7857,35.7937,208346.0
2018-08-31 14:10:00,44.47,44.47,44.41,44.42,259927.0,35.8018,35.8018,35.7535,35.7615,259927.0
2018-08-31 14:20:00,44.43,44.43,44.39,44.41,320919.0,35.7696,35.7696,35.7374,35.7535,320919.0
2018-08-31 14:30:00,44.41,44.46,44.41,44.46,166092.0,35.7535,35.7937,35.7535,35.7937,166092.0
2018-08-31 14:40:00,44.45,44.46,44.42,44.42,223091.0,35.7857,35.7937,35.7615,35.7615,223091.0
2018-08-31 14:50:00,44.42,44.47,44.4,44.44,192368.0,35.7615,35.8018,35.7454,35.7776,192368.0
2018-08-31 15:00:00,44.44,44.49,44.4,44.47,753528.0,35.7776,35.8179,35.7454,35.8018,753528.0
2018-08-31 15:10:00,44.48,44.49,44.45,44.47,301671.0,35.8098,35.8179,35.7857,35.8018,301671.0
2018-08-31 15:20:00,44.47,44.47,44.4,44.41,382133.0,35.8018,35.8018,35.7454,35.7535,382133.0
2018-08-31 15:30:00,44.41,44.57,44.4,44.55,1658267.0,35.7535,35.8823,35.7454,35.8662,1658267.0
2018-08-31 15:40:00,44.54,44.56,44.49,44.55,982553.0,35.8581,35.8742,35.8179,35.8662,982553.0
2018-08-31 15:50:00,44.55,44.63,44.48,44.56,2749079.0,35.8662,35.9306,35.8098,35.8742,2749079.0
2018-09-04 09:30:00,44.6,44.69,44.51,44.65,800683.0,35.9064,35.9789,35.834,35.9467,800683.0
2018-09-04 09:40:00,44.66,44.66,44.51,44.59,488733.0,35.9548,35.9548,35.834,35.8984,488733.0
2018-09-04 09:50:00,44.59,44.67,44.59,44.67,163126.0,35.8984,35.9628,35.8984,35.9628,163126.0
2018-09-04 10:00:00,44.67,44.71,44.6,44.69,281882.0,35.9628,35.995,35.9064,35.9789,281882.0
2018-09-04 10:10:00,44.69,44.83,44.68,44.82,243449.0,35.9789,36.0916,35.9709,36.0836,243449.0
2018-09-04 10:20:00,44.82,44.87,44.81,44.85,409996.0,36.0836,36.1238,36.0755,36.1077,409996.0
2018-09-04 10:30:00,44.85,44.9,44.81,44.82,218438.0,36.1077,36.148,36.0755,36.0836,218438.0
2018-09-04 10:40:00,44.82,44.86,44.79,44.84,184961.0,36.0836,36.1158,36.0594,36.0997,184961.0
2018-09-04 10:50:00,44.84,44.85,44.77,44.81,207757.0,36.0997,36.1077,36.0433,36.0755,207757.0
2018-09-04 11:00:00,44.81,44.82,44.73,44.77,257090.0,36.0755,36.0836,36.0111,36.0433,257090.0
2018-09-04 11:10:00,44.77,44.79,44.75,44.77,153405.0,36.0433,36.0594,36.0272,36.0433,153405.0
2018-09-04 11:20:00,44.77,44.82,44.75,44.8,163395.0,36.0433,36.0836,36.0272,36.0675,163395.0
2018-09-04 11:30:00,44.81,44.81,44.75,44.76,125441.0,36.0755,36.0755,36.0272,36.0353,125441.0
2018-09-04 11:40:00,44.75,44.8,44.72,44.76,147094.0,36.0272,36.0675,36.0031,36.0353,147094.0
2018-09-04 11:50:00,44.76,44.76,44.69,44.73,107453.0,36.0353,36.0353,35.9789,36.0111,107453.0
2018-09-04 12:00:00,44.73,44.74,44.67,44.67,153589.0,36.0111,36.0192,35.9628,35.9628,153589.0
2018-09-04 12:10:00,44.67,44.72,44.67,44.71,198429.0,35.9628,36.0031,35.9628,35.995,198429.0
2018-09-04 12:20:00,44.72,44.73,44.69,44.7,201278.0,36.0031,36.0111,35.9789,35.987,201278.0
2018-09-04 12:30:00,44.7,44.7,44.65,44.67,231643.0,35.987,35.987,35.9467,35.9628,231643.0
2018-09-04 12:40:00,44.67,44.75,44.66,44.75,186851.0,35.9628,36.0272,35.9548,36.0272,186851.0
2018-09-04 12:50:00,44.74,44.76,44.69,44.71,98416.0,36.0192,36.0353,35.9789,35.995,98416.0
2018-09-04 13:00:00,44.71,44.74,44.69,44.73,87315.0,35.995,36.0192,35.9789,36.0111,87315.0
2018-09-04 13:10:00,44.73,44.75,44.7,44.72,73863.0,36.0111,36.0272,35.987,36.0031,73863.0
2018-09-04 13:20:00,44.71,44.74,44.7,44.71,72560.0,35.995,36.0192,35.987,35.995,72560.0
2018-09-04 13:30:00,44.71,44.72,44.68,44.69,147317.0,35.995,36.0031,35.9709,35.9789,147317.0
2018-09-04 13:40:00,44.7,44.75,44.69,44.73,191935.0,35.987,36.0272,35.9789,36.0111,191935.0
2018-09-04 13:50:00,44.73,44.75,44.69,44.71,99287.0,36.0111,36.0272,35.9789,35.995,99287.0
2018-09-04 14:00:00,44.71,44.73,44.69,44.71,118616.0,35.995,36.0111,35.9789,35.995,118616.0
2018-09-04 14:10:00,44.71,44.73,44.67,44.69,172857.0,35.995,36.0111,35.9628,35.9789,172857.0
2018-09-04 14:20:00,44.68,44.75,44.67,44.74,125718.0,35.9709,36.0272,35.9628,36.0192,125718.0
2018-09-04 14:30:00,44.74,44.75,44.72,44.73,245548.0,36.0192,36.0272,36.0031,36.0111,245548.0
2018-09-04 14:40:00,44.73,44.73,44.68,44.69,143776.0,36.0111,36.0111,35.9709,35.9789,143776.0
2018-09-04 14:50:00,44.68,44.73,44.68,44.71,98790.0,35.9709,36.0111,35.9709,35.995,98790.0
2018-09-04 15:00:00,44.71,44.72,44.68,44.72,192255.0,35.995,36.0031,35.9709,36.0031,192255.0
2018-09-04 15:10:00,44.72,44.72,44.64,44.66,320228.0,36.0031,36.0031,35.9386,35.9548,320228.0
2018-09-04 15:20:00,44.65,44.69,44.65,44.69,228675.0,35.9467,35.9789,35.9467,35.9789,228675.0
2018-09-04 15:30:00,44.69,44.69,44.66,44.68,228215.0,35.9789,35.9789,35.9548,35.9709,228215.0
2018-09-04 15:40:00,44.68,44.69,44.65,44.65,414448.0,35.9709,35.9789,35.9467,35.9467,414448.0
2018-09-04 15:50:00,44.66,44.78,44.65,44.77,1011443.0,35.9548,36.0514,35.9467,36.0433,1011443.0
2018-09-05 09:30:00,44.66,44.85,44.66,44.84,327196.0,35.9548,36.1077,35.9548,36.0997,327196.0
2018-09-05 09:40:00,44.84,44.95,44.84,44.89,195684.0,36.0997,36.1882,36.0997,36.1399,195684.0
2018-09-05 09:50:00,44.89,45.01,44.88,44.98,260399.0,36.1399,36.2365,36.1319,36.2124,260399.0
2018-09-05 10:00:00,44.98,45.11,44.97,45.05,349522.0,36.2124,36.317,36.2043,36.2687,349522.0
2018-09-05 10:10:00,45.06,45.14,45.05,45.12,206399.0,36.2768,36.3412,36.2687,36.3251,206399.0
2018-09-05 10:20:00,45.11,45.15,45.09,45.13,141711.0,36.317,36.3492,36.3009,36.3331,141711.0
2018-09-05 10:30:00,45.13,45.28,45.12,45.27,248177.0,36.3331,36.4539,36.3251,36.4458,248177.0
2018-09-05 10:40:00,45.27,45.32,45.25,45.28,193556.0,36.4458,36.4861,36.4297,36.4539,193556.0
2018-09-05 10:50:00,45.29,45.31,45.19,45.2,170657.0,36.4619,36.4781,36.3814,36.3895,170657.0
2018-09-05 11:00:00,45.2,45.27,45.17,45.21,175196.0,36.3895,36.4458,36.3653,36.3975,175196.0
2018-09-05 11:10:00,45.21,45.28,45.18,45.26,218625.0,36.3975,36.4539,36.3734,36.4378,218625.0
2018-09-05 11:20:00,45.26,45.28,45.19,45.23,131007.0,36.4378,36.4539,36.3814,36.4136,131007.0
2018-09-05 11:30:00,45.22,45.32,45.22,45.32,276929.0,36.4056,36.4861,36.4056,36.4861,276929.0
2018-09-05 11:40:00,45.32,45.33,45.29,45.33,227741.0,36.4861,36.4942,36.4619,36.4942,227741.0
2018-09-05 11:50:00,45.33,45.35,45.3,45.3,134347.0,36.4942,36.5103,36.47,36.47,134347.0
2018-09-05 12:00:00,45.3,45.32,45.29,45.32,141989.0,36.47,36.4861,36.4619,36.4861,141989.0
2018-09-05 12:10:00,45.32,45.33,45.24,45.26,123847.0,36.4861,36.4942,36.4217,36.4378,123847.0
2018-09-05 12:20:00,45.26,45.28,45.23,45.27,114695.0,36.4378,36.4539,36.4136,36.4458,114695.0
2018-09-05 12:30:00,45.27,45.31,45.26,45.29,77160.0,36.4458,36.4781,36.4378,36.4619,77160.0
2018-09-05 12:40:00,45.28,45.29,45.22,45.24,87239.0,36.4539,36.4619,36.4056,36.4217,87239.0
2018-09-05 12:50:00,45.24,45.27,45.22,45.23,144324.0,36.4217,36.4458,36.4056,36.4136,144324.0
2018-09-05 13:00:00,45.23,45.28,45.23,45.27,74952.0,36.4136,36.4539,36.4136,36.4458,74952.0
2018-09-05 13:10:00,45.26,45.29,45.25,45.27,72539.0,36.4378,36.4619,36.4297,36.4458,72539.0
2018-09-05 13:20:00,45.28,45.29,45.27,45.28,108793.0,36.4539,36.4619,36.4458,36.4539,108793.0
2018-09-05 13:30:00,45.28,45.33,45.27,45.3,141009.0,36.4539,36.4942,36.4458,36.47,141009.0
2018-09-05 13:40:00,45.3,45.3,45.24,45.26,70842.0,36.47,36.47,36.4217,36.4378,70842.0
2018-09-05 13:50:00,45.26,45.26,45.21,45.23,75457.0,36.4378,36.4378,36.3975,36.4136,75457.0
2018-09-05 14:00:00,45.23,45.26,45.23,45.26,98383.0,36.4136,36.4378,36.4136,36.4378,98383.0
2018-09-05 14:10:00,45.26,45.26,45.22,45.26,95275.0,36.4378,36.4378,36.4056,36.4378,95275.0
2018-09-05 14:20:00,45.26,45.29,45.23,45.25,107293.0,36.4378,36.4619,36.4136,36.4297,107293.0
2018-09-05 14:30:00,45.25,45.26,45.23,45.25,80294.0,36.4297,36.4378,36.4136,36.4297,80294.0
2018-09-05 14:40:00,45.26,45.29,45.23,45.24,105024.0,36.4378,36.4619,36.4136,36.4217,105024.0
2018-09-05 14:50:00,45.24,45.28,45.23,45.26,98089.0,36.4217,36.4539,36.4136,36.4378,98089.0
2018-09-05 15:00:00,45.26,45.29,45.24,45.29,178392.0,36.4378,36.4619,36.4217,36.4619,178392.0
2018-09-05 15:10:00,45.29,45.32,45.26,45.31,141001.0,36.4619,36.4861,36.4378,36.4781,141001.0
2018-09-05 15:20:00,45.32,45.32,45.27,45.29,142941.0,36.4861,36.4861,36.4458,36.4619,142941.0
2018-09-05 15:30:00,45.29,45.34,45.27,45.3,202566.0,36.4619,36.5022,36.4458,36.47,202566.0
2018-09-05 15:40:00,45.3,45.33,45.26,45.32,453014.0,36.47,36.4942,36.4378,36.4861,453014.0
2018-09-05 15:50:00,45.32,45.42,45.32,45.39,1694885.0,36.4861,36.5666,36.4861,36.5425,1694885.0
2018-09-06 09:30:00,45.4,45.49,45.36,45.46,487546.0,36.5505,36.623,36.5183,36.5988,487546.0
2018-09-06 09:40:00,45.45,45.56,45.42,45.47,382059.0,36.5908,36.6793,36.5666,36.6069,382059.0
2018-09-06 09:50:00,45.47,45.5,45.42,45.46,197659.0,36.6069,36.631,36.5666,36.5988,197659.0
2018-09-06 10:00:00,45.47,45.6,45.47,45.55,186526.0,36.6069,36.7115,36.6069,36.6713,186526.0
2018-09-06 10:10:00,45.56,45.57,45.45,45.49,608185.0,36.6793,36.6874,36.5908,36.623,608185.0
2018-09-06 10:20:00,45.48,45.5,45.3,45.37,206999.0,36.6149,36.631,36.47,36.5264,206999.0
2018-09-06 10:30:00,45.38,45.49,45.33,45.47,270405.0,36.5344,36.623,36.4942,36.6069,270405.0
2018-09-06 10:40:00,45.48,45.51,45.44,45.47,167218.0,36.6149,36.6391,36.5827,36.6069,167218.0
2018-09-06 10:50:00,45.48,45.5,45.42,45.47,179411.0,36.6149,36.631,36.5666,36.6069,179411.0
2018-09-06 11:00:00,45.47,45.51,45.4,45.5,199605.0,36.6069,36.6391,36.5505,36.631,199605.0
2018-09-06 11:10:00,45.5,45.56,45.48,45.51,199500.0,36.631,36.6793,36.6149,36.6391,199500.0
2018-09-06 11:20:00,45.51,45.56,45.5,45.51,182176.0,36.6391,36.6793,36.631,36.6391,182176.0
2018-09-06 11:30:00,45.5,45.52,45.48,45.51,176225.0,36.631,36.6471,36.6149,36.6391,176225.0
2018-09-06 11:40:00,45.5,45.54,45.49,45.54,103931.0,36.631,36.6632,36.623,36.6632,103931.0
2018-09-06 11:50:00,45.55,45.58,45.53,45.57,128598.0,36.6713,36.6954,36.6552,36.6874,128598.0
2018-09-06 12:00:00,45.56,45.56,45.49,45.52,169825.0,36.6793,36.6793,36.623,36.6471,169825.0
2018-09-06 12:10:00,45.51,45.53,45.5,45.52,118341.0,36.6391,36.6552,36.631,36.6471,118341.0
2018-09-06 12:20:00,45.52,45.52,45.51,45.52,99915.0,36.6471,36.6471,36.6391,36.6471,99915.0
2018-09-06 12:30:00,45.52,45.54,45.49,45.52,156878.0,36.6471,36.6632,36.623,36.6471,156878.0
2018-09-06 12:40:00,45.52,45.55,45.5,45.55,93545.0,36.6471,36.6713,36.631,36.6713,93545.0
2018-09-06 12:50:00,45.54,45.58,45.53,45.56,121784.0,36.6632,36.6954,36.6552,36.6793,121784.0
2018-09-06 13:00:00,45.57,45.57,45.52,45.53,82862.0,36.6874,36.6874,36.6471,36.6552,82862.0
2018-09-06 13:10:00,45.52,45.55,45.51,45.52,54699.0,36.6471,36.6713,36.6391,36.6471,54699.0
2018-09-06 13:20:00,45.52,45.55,45.51,45.53,94243.0,36.6471,36.6713,36.6391,36.6552,94243.0
2018-09-06 13:30:00,45.54,45.55,45.52,45.53,95364.0,36.6632,36.6713,36.6471,36.6552,95364.0
2018-09-06 13:40:00,45.54,45.54,45.51,45.52,112243.0,36.6632,36.6632,36.6391,36.6471,112243.0
2018-09-06 13:50:00,45.53,45.54,45.52,45.53,83101.0,36.6552,36.6632,36.6471,36.6552,83101.0
2018-09-06 14:00:00,45.53,45.56,45.51,45.54,138570.0,36.6552,36.6793,36.6391,36.6632,138570.0
2018-09-06 14:10:00,45.54,45.56,45.52,45.55,105616.0,36.6632,36.6793,36.6471,36.6713,105616.0
2018-09-06 14:20:00,45.55,45.59,45.55,45.56,117030.0,36.6713,36.7035,36.6713,36.6793,117030.0
2018-09-06 14:30:00,45.57,45.61,45.56,45.6,233948.0,36.6874,36.7196,36.6793,36.7115,233948.0
2018-09-06 14:40:00,45.6,46.0,45.56,45.56,253192.0,36.7115,37.0336,36.6793,36.6793,253192.0
2018-09-06 14:50:00,45.57,45.63,45.56,45.63,150904.0,36.6874,36.7357,36.6793,36.7357,150904.0
2018-09-06 15:00:00,45.63,45.71,45.61,45.69,300764.0,36.7357,36.8001,36.7196,36.784,300764.0
2018-09-06 15:10:00,45.68,45.76,45.66,45.7,391966.0,36.7759,36.8403,36.7598,36.792,391966.0
2018-09-06 15:20:00,45.7,45.76,45.68,45.76,317554.0,36.792,36.8403,36.7759,36.8403,317554.0
2018-09-06 15:30:00,45.76,45.77,45.72,45.72,297576.0,36.8403,36.8484,36.8081,36.8081,297576.0
2018-09-06 15:40:00,45.73,45.74,45.67,45.69,538689.0,36.8162,36.8242,36.7679,36.784,538689.0
2018-09-06 15:50:00,45.69,45.78,45.68,45.77,1120820.0,36.784,36.8564,36.7759,36.8484,1120820.0
2018-09-07 09:30:00,45.6,45.74,45.47,45.54,405255.0,36.7115,36.8242,36.6069,36.6632,405255.0
2018-09-07 09:40:00,45.54,45.55,45.28,45.36,369130.0,36.6632,36.6713,36.4539,36.5183,369130.0
2018-09-07 09:50:00,45.36,45.42,45.29,45.37,336663.0,36.5183,36.5666,36.4619,36.5264,336663.0
2018-09-07 10:00:00,45.38,45.41,45.28,45.36,280884.0,36.5344,36.5586,36.4539,36.5183,280884.0
2018-09-07 10:10:00,45.36,45.46,45.36,45.38,168293.0,36.5183,36.5988,36.5183,36.5344,168293.0
2018-09-07 10:20:00,45.38,45.44,45.35,45.39,280997.0,36.5344,36.5827,36.5103,36.5425,280997.0
2018-09-07 10:30:00,45.39,45.48,45.38,45.45,153337.0,36.5425,36.6149,36.5344,36.5908,153337.0
2018-09-07 10:40:00,45.46,45.58,45.45,45.56,175718.0,36.5988,36.6954,36.5908,36.6793,175718.0
2018-09-07 10:50:00,45.56,45.61,45.54,45.57,90270.0,36.6793,36.7196,36.6632,36.6874,90270.0
2018-09-07 11:00:00,45.58,45.58,45.53,45.55,115964.0,36.6954,36.6954,36.6552,36.6713,115964.0
2018-09-07 11:10:00,45.55,45.56,45.47,45.54,106864.0,36.6713,36.6793,36.6069,36.6632,106864.0
2018-09-07 11:20:00,45.54,45.57,45.49,45.55,102643.0,36.6632,36.6874,36.623,36.6713,102643.0
2018-09-07 11:30:00,45.55,45.62,45.52,45.62,140238.0,36.6713,36.7276,36.6471,36.7276,140238.0
2018-09-07 11:40:00,45.62,45.63,45.57,45.61,80952.0,36.7276,36.7357,36.6874,36.7196,80952.0
2018-09-07 11:50:00,45.61,45.63,45.59,45.61,170697.0,36.7196,36.7357,36.7035,36.7196,170697.0
2018-09-07 12:00:00,45.61,45.65,45.51,45.54,200010.0,36.7196,36.7518,36.6391,36.6632,200010.0
2018-09-07 12:10:00,45.54,45.66,45.54,45.62,198943.0,36.6632,36.7598,36.6632,36.7276,198943.0
2018-09-07 12:20:00,45.62,45.64,45.6,45.64,122305.0,36.7276,36.7437,36.7115,36.7437,122305.0
2018-09-07 12:30:00,45.64,45.67,45.62,45.64,194720.0,36.7437,36.7679,36.7276,36.7437,194720.0
2018-09-07 12:40:00,45.65,45.68,45.63,45.65,78560.0,36.7518,36.7759,36.7357,36.7518,78560.0
2018-09-07 12:50:00,45.64,45.65,45.61,45.65,75174.0,36.7437,36.7518,36.7196,36.7518,75174.0
2018-09-07 13:00:00,45.65,45.71,45.64,45.68,109581.0,36.7518,36.8001,36.7437,36.7759,109581.0
2018-09-07 13:10:00,45.68,45.69,45.65,45.66,88538.0,36.7759,36.784,36.7518,36.7598,88538.0
2018-09-07 13:20:00,45.66,45.67,45.65,45.67,77952.0,36.7598,36.7679,36.7518,36.7679,77952.0
2018-09-07 13:30:00,45.67,45.68,45.63,45.65,71301.0,36.7679,36.7759,36.7357,36.7518,71301.0
2018-09-07 13:40:00,45.65,45.69,45.65,45.69,71265.0,36.7518,36.784,36.7518,36.784,71265.0
2018-09-07 13:50:00,45.69,45.71,45.67,45.69,94921.0,36.784,36.8001,36.7679,36.784,94921.0
2018-09-07 14:00:00,45.69,45.72,45.68,45.71,141814.0,36.784,36.8081,36.7759,36.8001,141814.0
2018-09-07 14:10:00,45.71,45.73,45.7,45.71,170718.0,36.8001,36.8162,36.792,36.8001,170718.0
2018-09-07 14:20:00,45.71,45.73,45.68,45.72,364763.0,36.8001,36.8162,36.7759,36.8081,364763.0
2018-09-07 14:30:00,45.72,45.82,45.71,45.82,427533.0,36.8081,36.8886,36.8001,36.8886,427533.0
2018-09-07 14:40:00,45.82,45.82,45.75,45.76,98623.0,36.8886,36.8886,36.8323,36.8403,98623.0
2018-09-07 14:50:00,45.77,45.8,45.74,45.78,589889.0,36.8484,36.8725,36.8242,36.8564,589889.0
2018-09-07 15:00:00,45.78,45.79,45.71,45.72,145105.0,36.8564,36.8645,36.8001,36.8081,145105.0
2018-09-07 15:10:00,45.71,45.74,45.67,45.7,101597.0,36.8001,36.8242,36.7679,36.792,101597.0
2018-09-07 15:20:00,45.7,45.7,45.65,45.66,103311.0,36.792,36.792,36.7518,36.7598,103311.0
2018-09-07 15:30:00,45.66,45.7,45.62,45.69,258659.0,36.7598,36.792,36.7276,36.784,258659.0
2018-09-07 15:40:00,45.69,45.72,45.68,45.71,232632.0,36.784,36.8081,36.7759,36.8001,232632.0
2018-09-07 15:50:00,45.7,45.74,45.69,45.73,1202938.0,36.792,36.8242,36.784,36.8162,1202938.0
2018-09-10 09:30:00,45.91,46.01,45.79,45.98,618416.0,36.9611,37.0416,36.8645,37.0175,618416.0
2018-09-10 09:40:00,45.99,46.27,45.98,46.26,419640.0,37.0255,37.2509,37.0175,37.2429,419640.0
2018-09-10 09:50:00,46.27,46.31,46.15,46.18,212895.0,37.2509,37.2831,37.1543,37.1785,212895.0
2018-09-10 10:00:00,46.19,46.19,46.07,46.15,174234.0,37.1865,37.1865,37.0899,37.1543,174234.0
2018-09-10 10:10:00,46.15,46.2,46.09,46.09,343172.0,37.1543,37.1946,37.106,37.106,343172.0
2018-09-10 10:20:00,46.09,46.14,46.07,46.07,141602.0,37.106,37.1463,37.0899,37.0899,141602.0
2018-09-10 10:30:00,46.07,46.13,46.06,46.1,160443.0,37.0899,37.1382,37.0819,37.1141,160443.0
2018-09-10 10:40:00,46.1,46.11,46.04,46.07,146327.0,37.1141,37.1221,37.0658,37.0899,146327.0
2018-09-10 10:50:00,46.07,46.12,46.03,46.1,138052.0,37.0899,37.1302,37.0577,37.1141,138052.0
2018-09-10 11:00:00,46.1,46.11,46.01,46.05,138615.0,37.1141,37.1221,37.0416,37.0738,138615.0
2018-09-10 11:10:00,46.05,46.08,46.02,46.06,137005.0,37.0738,37.098,37.0497,37.0819,137005.0
2018-09-10 11:20:00,46.05,46.14,46.05,46.14,158744.0,37.0738,37.1463,37.0738,37.1463,158744.0
2018-09-10 11:30:00,46.14,46.14,46.04,46.07,85808.0,37.1463,37.1463,37.0658,37.0899,85808.0
2018-09-10 11:40:00,46.07,46.08,46.03,46.07,119631.0,37.0899,37.098,37.0577,37.0899,119631.0
2018-09-10 11:50:00,46.07,46.12,46.06,46.11,94307.0,37.0899,37.1302,37.0819,37.1221,94307.0
2018-09-10 12:00:00,46.12,46.12,46.08,46.11,86313.0,37.1302,37.1302,37.098,37.1221,86313.0
2018-09-10 12:10:00,46.1,46.11,46.07,46.09,72810.0,37.1141,37.1221,37.0899,37.106,72810.0
2018-09-10 12:20:00,46.08,46.09,46.05,46.08,84419.0,37.098,37.106,37.0738,37.098,84419.0
2018-09-10 12:30:00,46.08,46.09,46.05,46.05,78498.0,37.098,37.106,37.0738,37.0738,78498.0
2018-09-10 12:40:00,46.06,46.08,46.04,46.08,61459.0,37.0819,37.098,37.0658,37.098,61459.0
2018-09-10 12:50:00,46.08,46.1,46.07,46.09,66546.0,37.098,37.1141,37.0899,37.106,66546.0
2018-09-10 13:00:00,46.09,46.16,46.09,46.15,259558.0,37.106,37.1624,37.106,37.1543,259558.0
2018-09-10 13:10:00,46.15,46.17,46.14,46.17,103316.0,37.1543,37.1704,37.1463,37.1704,103316.0
2018-09-10 13:20:00,46.17,46.19,46.14,46.17,82502.0,37.1704,37.1865,37.1463,37.1704,82502.0
2018-09-10 13:30:00,46.16,46.2,46.16,46.19,85963.0,37.1624,37.1946,37.1624,37.1865,85963.0
2018-09-10 13:40:00,46.19,46.19,46.15,46.16,64288.0,37.1865,37.1865,37.1543,37.1624,64288.0
2018-09-10 13:50:00,46.16,46.18,46.14,46.18,61019.0,37.1624,37.1785,37.1463,37.1785,61019.0
2018-09-10 14:00:00,46.18,46.19,46.15,46.16,84758.0,37.1785,37.1865,37.1543,37.1624,84758.0
2018-09-10 14:10:00,46.16,46.2,46.16,46.19,119315.0,37.1624,37.1946,37.1624,37.1865,119315.0
2018-09-10 14:20:00,46.19,46.19,46.13,46.13,70354.0,37.1865,37.1865,37.1382,37.1382,70354.0
2018-09-10 14:30:00,46.14,46.17,46.12,46.13,172132.0,37.1463,37.1704,37.1302,37.1382,172132.0
2018-09-10 14:40:00,46.13,46.17,46.11,46.16,108248.0,37.1382,37.1704,37.1221,37.1624,108248.0
2018-09-10 14:50:00,46.16,46.17,46.15,46.16,73656.0,37.1624,37.1704,37.1543,37.1624,73656.0
2018-09-10 15:00:00,46.16,46.18,46.14,46.15,121545.0,37.1624,37.1785,37.1463,37.1543,121545.0
2018-09-10 15:10:00,46.15,46.17,46.14,46.16,115978.0,37.1543,37.1704,37.1463,37.1624,115978.0
2018-09-10 15:20:00,46.16,46.19,46.15,46.19,99600.0,37.1624,37.1865,37.1543,37.1865,99600.0
2018-09-10 15:30:00,46.19,46.19,46.12,46.13,281280.0,37.1865,37.1865,37.1302,37.1382,281280.0
2018-09-10 15:40:00,46.13,46.16,46.11,46.14,356327.0,37.1382,37.1624,37.1221,37.1463,356327.0
2018-09-10 15:50:00,46.14,46.14,46.05,46.07,846488.0,37.1463,37.1463,37.0738,37.0899,846488.0
2018-09-11 09:30:00,46.1,46.15,45.96,45.97,363589.0,37.1141,37.1543,37.0014,37.0094,363589.0
2018-09-11 09:40:00,45.97,46.04,45.95,45.96,219277.0,37.0094,37.0658,36.9933,37.0014,219277.0
2018-09-11 09:50:00,45.97,45.97,45.88,45.95,114074.0,37.0094,37.0094,36.9369,36.9933,114074.0
2018-09-11 10:00:00,45.95,45.95,45.88,45.91,123465.0,36.9933,36.9933,36.9369,36.9611,123465.0
2018-09-11 10:10:00,45.91,45.99,45.89,45.92,340078.0,36.9611,37.0255,36.945,36.9691,340078.0
2018-09-11 10:20:00,45.93,45.93,45.89,45.93,179619.0,36.9772,36.9772,36.945,36.9772,179619.0
2018-09-11 10:30:00,45.92,45.94,45.89,45.91,105115.0,36.9691,36.9853,36.945,36.9611,105115.0
2018-09-11 10:40:00,45.91,45.97,45.89,45.94,463848.0,36.9611,37.0094,36.945,36.9853,463848.0
2018-09-11 10:50:00,45.95,45.99,45.93,45.94,63846.0,36.9933,37.0255,36.9772,36.9853,63846.0
2018-09-11 11:00:00,45.94,46.04,45.94,46.04,85356.0,36.9853,37.0658,36.9853,37.0658,85356.0
2018-09-11 11:10:00,46.04,46.07,46.01,46.07,87262.0,37.0658,37.0899,37.0416,37.0899,87262.0
2018-09-11 11:20:00,46.06,46.08,46.05,46.07,102471.0,37.0819,37.098,37.0738,37.0899,102471.0
2018-09-11 11:30:00,46.07,46.1,46.05,46.07,96817.0,37.0899,37.1141,37.0738,37.0899,96817.0
2018-09-11 11:40:00,46.07,46.08,46.06,46.07,56866.0,37.0899,37.098,37.0819,37.0899,56866.0
2018-09-11 11:50:00,46.07,46.11,46.06,46.09,133584.0,37.0899,37.1221,37.0819,37.106,133584.0
2018-09-11 12:00:00,46.09,46.14,46.08,46.11,124225.0,37.106,37.1463,37.098,37.1221,124225.0
2018-09-11 12:10:00,46.11,46.13,46.09,46.09,76212.0,37.1221,37.1382,37.106,37.106,76212.0
2018-09-11 12:20:00,46.09,46.1,46.04,46.06,66295.0,37.106,37.1141,37.0658,37.0819,66295.0
2018-09-11 12:30:00,46.06,46.09,46.03,46.09,104725.0,37.0819,37.106,37.0577,37.106,104725.0
2018-09-11 12:40:00,46.09,46.11,46.06,46.07,65911.0,37.106,37.1221,37.0819,37.0899,65911.0
2018-09-11 12:50:00,46.07,46.08,46.05,46.07,260121.0,37.0899,37.098,37.0738,37.0899,260121.0
2018-09-11 13:00:00,46.07,46.13,46.07,46.12,159091.0,37.0899,37.1382,37.0899,37.1302,159091.0
2018-09-11 13:10:00,46.12,46.14,46.1,46.11,65266.0,37.1302,37.1463,37.1141,37.1221,65266.0
2018-09-11 13:20:00,46.1,46.13,46.09,46.11,91366.0,37.1141,37.1382,37.106,37.1221,91366.0
2018-09-11 13:30:00,46.11,46.15,46.1,46.13,1073727.0,37.1221,37.1543,37.1141,37.1382,1073727.0
2018-09-11 13:40:00,46.13,46.15,46.11,46.13,65737.0,37.1382,37.1543,37.1221,37.1382,65737.0
2018-09-11 13:50:00,46.12,46.13,46.08,46.09,92894.0,37.1302,37.1382,37.098,37.106,92894.0
2018-09-11 14:00:00,46.09,46.1,46.07,46.09,71443.0,37.106,37.1141,37.0899,37.106,71443.0
2018-09-11 14:10:00,46.1,46.1,46.06,46.09,85956.0,37.1141,37.1141,37.0819,37.106,85956.0
2018-09-11 14:20:00,46.09,46.1,46.06,46.08,53923.0,37.106,37.1141,37.0819,37.098,53923.0
2018-09-11 14:30:00,46.08,46.09,46.06,46.06,70858.0,37.098,37.106,37.0819,37.0819,70858.0
2018-09-11 14:40:00,46.06,46.08,46.06,46.07,68207.0,37.0819,37.098,37.0819,37.0899,68207.0
2018-09-11 14:50:00,46.07,46.11,46.06,46.09,75775.0,37.0899,37.1221,37.0819,37.106,75775.0
2018-09-11 15:00:00,46.1,46.11,46.06,46.08,69718.0,37.1141,37.1221,37.0819,37.098,69718.0
2018-09-11 15:10:00,46.09,46.09,46.04,46.05,77948.0,37.106,37.106,37.0658,37.0738,77948.0
2018-09-11 15:20:00,46.05,46.06,46.01,46.02,143323.0,37.0738,37.0819,37.0416,37.0497,143323.0
2018-09-11 15:30:00,46.01,46.02,45.99,46.01,398716.0,37.0416,37.0497,37.0255,37.0416,398716.0
2018-09-11 15:40:00,46.0,46.04,45.96,46.02,366211.0,37.0336,37.0658,37.0014,37.0497,366211.0
2018-09-11 15:50:00,46.01,46.09,46.0,46.03,931702.0,37.0416,37.106,37.0336,37.0577,931702.0
2018-09-12 09:30:00,46.16,46.19,46.06,46.09,796653.0,37.1624,37.1865,37.0819,37.106,796653.0
2018-09-12 09:40:00,46.09,46.11,46.08,46.1,622574.0,37.106,37.1221,37.098,37.1141,622574.0
2018-09-12 09:50:00,46.09,46.15,46.05,46.07,1683753.0,37.106,37.1543,37.0738,37.0899,1683753.0
2018-09-12 10:00:00,46.08,46.15,46.07,46.15,497232.0,37.098,37.1543,37.0899,37.1543,497232.0
2018-09-12 10:10:00,46.15,46.18,46.13,46.15,216104.0,37.1543,37.1785,37.1382,37.1543,216104.0
2018-09-12 10:20:00,46.15,46.29,46.14,46.29,221108.0,37.1543,37.267,37.1463,37.267,221108.0
2018-09-12 10:30:00,46.29,46.3,46.22,46.23,274819.0,37.267,37.2751,37.2107,37.2187,274819.0
2018-09-12 10:40:00,46.23,46.24,46.18,46.22,121124.0,37.2187,37.2268,37.1785,37.2107,121124.0
2018-09-12 10:50:00,46.22,46.25,46.19,46.24,144712.0,37.2107,37.2348,37.1865,37.2268,144712.0
2018-09-12 11:00:00,46.23,46.25,46.15,46.16,128278.0,37.2187,37.2348,37.1543,37.1624,128278.0
2018-09-12 11:10:00,46.16,46.25,46.15,46.18,176022.0,37.1624,37.2348,37.1543,37.1785,176022.0
2018-09-12 11:20:00,46.18,46.23,46.18,46.23,118174.0,37.1785,37.2187,37.1785,37.2187,118174.0
2018-09-12 11:30:00,46.23,46.29,46.2,46.29,96892.0,37.2187,37.267,37.1946,37.267,96892.0
2018-09-12 11:40:00,46.28,46.29,46.24,46.27,93738.0,37.259,37.267,37.2268,37.2509,93738.0
2018-09-12 11:50:00,46.27,46.28,46.19,46.2,199960.0,37.2509,37.259,37.1865,37.1946,199960.0
2018-09-12 12:00:00,46.2,46.21,46.15,46.2,132302.0,37.1946,37.2026,37.1543,37.1946,132302.0
2018-09-12 12:10:00,46.19,46.2,46.15,46.16,51975.0,37.1865,37.1946,37.1543,37.1624,51975.0
2018-09-12 12:20:00,46.16,46.17,46.13,46.15,325707.0,37.1624,37.1704,37.1382,37.1543,325707.0
2018-09-12 12:30:00,46.15,46.2,46.14,46.18,119598.0,37.1543,37.1946,37.1463,37.1785,119598.0
2018-09-12 12:40:00,46.18,46.22,46.17,46.22,154331.0,37.1785,37.2107,37.1704,37.2107,154331.0
2018-09-12 12:50:00,46.22,46.25,46.21,46.22,69638.0,37.2107,37.2348,37.2026,37.2107,69638.0
2018-09-12 13:00:00,46.22,46.23,46.19,46.21,81537.0,37.2107,37.2187,37.1865,37.2026,81537.0
2018-09-12 13:10:00,46.21,46.22,46.18,46.21,180723.0,37.2026,37.2107,37.1785,37.2026,180723.0
2018-09-12 13:20:00,46.21,46.22,46.16,46.18,96680.0,37.2026,37.2107,37.1624,37.1785,96680.0
2018-09-12 13:30:00,46.18,46.22,46.17,46.2,143969.0,37.1785,37.2107,37.1704,37.1946,143969.0
2018-09-12 13:40:00,46.2,46.21,46.17,46.19,61050.0,37.1946,37.2026,37.1704,37.1865,61050.0
2018-09-12 13:50:00,46.19,46.19,46.14,46.16,168269.0,37.1865,37.1865,37.1463,37.1624,168269.0
2018-09-12 14:00:00,46.16,46.16,46.09,46.13,198310.0,37.1624,37.1624,37.106,37.1382,198310.0
2018-09-12 14:10:00,46.12,46.14,46.1,46.1,201322.0,37.1302,37.1463,37.1141,37.1141,201322.0
2018-09-12 14:20:00,46.1,46.12,46.05,46.06,142952.0,37.1141,37.1302,37.0738,37.0819,142952.0
2018-09-12 14:30:00,46.07,46.1,46.02,46.04,111933.0,37.0899,37.1141,37.0497,37.0658,111933.0
2018-09-12 14:40:00,46.04,46.09,46.03,46.09,111473.0,37.0658,37.106,37.0577,37.106,111473.0
2018-09-12 14:50:00,46.09,46.11,46.08,46.09,117019.0,37.106,37.1221,37.098,37.106,117019.0
2018-09-12 15:00:00,46.09,46.11,46.08,46.1,113986.0,37.106,37.1221,37.098,37.1141,113986.0
2018-09-12 15:10:00,46.09,46.12,46.08,46.11,194903.0,37.106,37.1302,37.098,37.1221,194903.0
2018-09-12 15:20:00,46.11,46.15,46.1,46.14,353483.0,37.1221,37.1543,37.1141,37.1463,353483.0
2018-09-12 15:30:00,46.14,46.19,46.13,46.18,230068.0,37.1463,37.1865,37.1382,37.1785,230068.0
2018-09-12 15:40:00,46.18,46.23,46.17,46.19,472520.0,37.1785,37.2187,37.1704,37.1865,472520.0
2018-09-12 15:50:00,46.2,46.26,46.19,46.24,1247911.0,37.1946,37.2429,37.1865,37.2268,1247911.0
2018-09-13 09:30:00,46.01,46.12,45.72,45.84,442754.0,37.3568,37.4461,37.1214,37.2188,442754.0
2018-09-13 09:40:00,45.85,45.91,45.78,45.81,157753.0,37.2269,37.2756,37.1701,37.1944,157753.0
2018-09-13 09:50:00,45.81,45.92,45.81,45.84,147361.0,37.1944,37.2837,37.1944,37.2188,147361.0
2018-09-13 10:00:00,45.85,45.91,45.83,45.87,74818.0,37.2269,37.2756,37.2107,37.2431,74818.0
2018-09-13 10:10:00,45.87,45.89,45.81,45.86,117728.0,37.2431,37.2594,37.1944,37.235,117728.0
2018-09-13 10:20:00,45.87,45.95,45.86,45.95,97158.0,37.2431,37.3081,37.235,37.3081,97158.0
2018-09-13 10:30:00,45.95,45.95,45.86,45.93,154036.0,37.3081,37.3081,37.235,37.2919,154036.0
2018-09-13 10:40:00,45.93,45.98,45.91,45.98,220017.0,37.2919,37.3325,37.2756,37.3325,220017.0
2018-09-13 10:50:00,45.98,45.98,45.91,45.96,232374.0,37.3325,37.3325,37.2756,37.3162,232374.0
2018-09-13 11:00:00,45.96,45.98,45.88,45.91,635026.0,37.3162,37.3325,37.2513,37.2756,635026.0
2018-09-13 11:10:00,45.9,45.95,45.88,45.91,352957.0,37.2675,37.3081,37.2513,37.2756,352957.0
2018-09-13 11:20:00,45.91,45.91,45.79,45.8,130075.0,37.2756,37.2756,37.1782,37.1863,130075.0
2018-09-13 11:30:00,45.8,45.81,45.75,45.76,87854.0,37.1863,37.1944,37.1457,37.1538,87854.0
2018-09-13 11:40:00,45.75,45.79,45.71,45.79,80142.0,37.1457,37.1782,37.1132,37.1782,80142.0
2018-09-13 11:50:00,45.79,45.84,45.79,45.82,91449.0,37.1782,37.2188,37.1782,37.2026,91449.0
2018-09-13 12:00:00,45.83,45.86,45.82,45.86,73388.0,37.2107,37.235,37.2026,37.235,73388.0
2018-09-13 12:10:00,45.85,45.86,45.81,45.82,93052.0,37.2269,37.235,37.1944,37.2026,93052.0
2018-09-13 12:20:00,45.82,45.87,45.81,45.84,96444.0,37.2026,37.2431,37.1944,37.2188,96444.0
2018-09-13 12:30:00,45.85,45.86,45.82,45.84,68628.0,37.2269,37.235,37.2026,37.2188,68628.0
2018-09-13 12:40:00,45.83,45.84,45.78,45.8,117795.0,37.2107,37.2188,37.1701,37.1863,117795.0
2018-09-13 12:50:00,45.8,45.81,45.77,45.81,85876.0,37.1863,37.1944,37.162,37.1944,85876.0
2018-09-13 13:00:00,45.8,45.82,45.78,45.8,70182.0,37.1863,37.2026,37.1701,37.1863,70182.0
2018-09-13 13:10:00,45.8,45.81,45.76,45.78,64625.0,37.1863,37.1944,37.1538,37.1701,64625.0
2018-09-13 13:20:00,45.78,45.79,45.76,45.77,72450.0,37.1701,37.1782,37.1538,37.162,72450.0
2018-09-13 13:30:00,45.77,45.79,45.76,45.77,67253.0,37.162,37.1782,37.1538,37.162,67253.0
2018-09-13 13:40:00,45.77,45.81,45.76,45.79,84388.0,37.162,37.1944,37.1538,37.1782,84388.0
2018-09-13 13:50:00,45.8,45.8,45.76,45.76,52764.0,37.1863,37.1863,37.1538,37.1538,52764.0
2018-09-13 14:00:00,45.77,45.77,45.73,45.76,193483.0,37.162,37.162,37.1295,37.1538,193483.0
2018-09-13 14:10:00,45.76,45.78,45.73,45.75,92566.0,37.1538,37.1701,37.1295,37.1457,92566.0
2018-09-13 14:20:00,45.76,45.77,45.73,45.74,78650.0,37.1538,37.162,37.1295,37.1376,78650.0
2018-09-13 14:30:00,45.75,45.77,45.74,45.74,83115.0,37.1457,37.162,37.1376,37.1376,83115.0
2018-09-13 14:40:00,45.75,45.78,45.74,45.77,45078.0,37.1457,37.1701,37.1376,37.162,45078.0
2018-09-13 14:50:00,45.77,45.79,45.75,45.79,71499.0,37.162,37.1782,37.1457,37.1782,71499.0
2018-09-13 15:00:00,45.79,45.81,45.77,45.79,114364.0,37.1782,37.1944,37.162,37.1782,114364.0
2018-09-13 15:10:00,45.79,45.81,45.78,45.8,92775.0,37.1782,37.1944,37.1701,37.1863,92775.0
2018-09-13 15:20:00,45.8,45.82,45.78,45.8,188595.0,37.1863,37.2026,37.1701,37.1863,188595.0
2018-09-13 15:30:00,45.79,45.82,45.79,45.82,169699.0,37.1782,37.2026,37.1782,37.2026,169699.0
2018-09-13 15:40:00,45.82,45.82,45.77,45.79,350728.0,37.2026,37.2026,37.162,37.1782,350728.0
2018-09-13 15:50:00,45.79,45.86,45.78,45.84,643449.0,37.1782,37.235,37.1701,37.2188,643449.0
2018-09-14 09:30:00,45.92,45.94,45.78,45.8,277839.0,37.2837,37.3,37.1701,37.1863,277839.0
2018-09-14 09:40:00,45.81,45.88,45.77,45.87,134192.0,37.1944,37.2513,37.162,37.2431,134192.0
2018-09-14 09:50:00,45.86,45.89,45.81,45.84,75689.0,37.235,37.2594,37.1944,37.2188,75689.0
2018-09-14 10:00:00,45.84,45.84,45.71,45.72,110127.0,37.2188,37.2188,37.1132,37.1214,110127.0
2018-09-14 10:10:00,45.72,45.74,45.61,45.64,177338.0,37.1214,37.1376,37.032,37.0564,177338.0
2018-09-14 10:20:00,45.64,45.7,45.62,45.65,64579.0,37.0564,37.1051,37.0402,37.0645,64579.0
2018-09-14 10:30:00,45.65,45.71,45.64,45.71,116327.0,37.0645,37.1132,37.0564,37.1132,116327.0
2018-09-14 10:40:00,45.71,45.81,45.71,45.8,232773.0,37.1132,37.1944,37.1132,37.1863,232773.0
2018-09-14 10:50:00,45.8,45.84,45.8,45.8,116246.0,37.1863,37.2188,37.1863,37.1863,116246.0
2018-09-14 11:00:00,45.8,45.82,45.75,45.78,94881.0,37.1863,37.2026,37.1457,37.1701,94881.0
2018-09-14 11:10:00,45.78,45.81,45.77,45.79,69404.0,37.1701,37.1944,37.162,37.1782,69404.0
2018-09-14 11:20:00,45.78,45.86,45.77,45.82,91383.0,37.1701,37.235,37.162,37.2026,91383.0
2018-09-14 11:30:00,45.82,45.84,45.77,45.81,98699.0,37.2026,37.2188,37.162,37.1944,98699.0
2018-09-14 11:40:00,45.81,45.86,45.81,45.85,60445.0,37.1944,37.235,37.1944,37.2269,60445.0
2018-09-14 11:50:00,45.86,45.88,45.83,45.88,68827.0,37.235,37.2513,37.2107,37.2513,68827.0
2018-09-14 12:00:00,45.87,45.88,45.73,45.77,283484.0,37.2431,37.2513,37.1295,37.162,283484.0
2018-09-14 12:10:00,45.77,45.84,45.75,45.77,70978.0,37.162,37.2188,37.1457,37.162,70978.0
2018-09-14 12:20:00,45.78,45.83,45.77,45.79,128261.0,37.1701,37.2107,37.162,37.1782,128261.0
2018-09-14 12:30:00,45.8,45.83,45.79,45.81,84812.0,37.1863,37.2107,37.1782,37.1944,84812.0
2018-09-14 12:40:00,45.81,45.85,45.8,45.84,58996.0,37.1944,37.2269,37.1863,37.2188,58996.0
2018-09-14 12:50:00,45.84,45.87,45.83,45.87,55113.0,37.2188,37.2431,37.2107,37.2431,55113.0
2018-09-14 13:00:00,45.86,45.91,45.86,45.89,68091.0,37.235,37.2756,37.235,37.2594,68091.0
2018-09-14 13:10:00,45.89,45.9,45.84,45.9,85758.0,37.2594,37.2675,37.2188,37.2675,85758.0
2018-09-14 13:20:00,45.9,45.94,45.89,45.93,108908.0,37.2675,37.3,37.2594,37.2919,108908.0
2018-09-14 13:30:00,45.93,45.95,45.89,45.9,363152.0,37.2919,37.3081,37.2594,37.2675,363152.0
2018-09-14 13:40:00,45.9,45.94,45.9,45.93,68868.0,37.2675,37.3,37.2675,37.2919,68868.0
2018-09-14 13:50:00,45.94,45.94,45.92,45.94,70690.0,37.3,37.3,37.2837,37.3,70690.0
2018-09-14 14:00:00,45.93,45.98,45.93,45.94,183387.0,37.2919,37.3325,37.2919,37.3,183387.0
2018-09-14 14:10:00,45.95,45.96,45.91,45.94,91024.0,37.3081,37.3162,37.2756,37.3,91024.0
2018-09-14 14:20:00,45.94,45.98,45.94,45.96,92873.0,37.3,37.3325,37.3,37.3162,92873.0
2018-09-14 14:30:00,45.97,45.97,45.94,45.95,60810.0,37.3243,37.3243,37.3,37.3081,60810.0
2018-09-14 14:40:00,45.95,45.98,45.94,45.94,54767.0,37.3081,37.3325,37.3,37.3,54767.0
2018-09-14 14:50:00,45.95,45.99,45.9,45.95,597146.0,37.3081,37.3406,37.2675,37.3081,597146.0
2018-09-14 15:00:00,45.94,45.98,45.92,45.97,92644.0,37.3,37.3325,37.2837,37.3243,92644.0
2018-09-14 15:10:00,45.98,46.0,45.96,45.98,139641.0,37.3325,37.3487,37.3162,37.3325,139641.0
2018-09-14 15:20:00,45.98,46.0,45.97,45.97,138601.0,37.3325,37.3487,37.3243,37.3243,138601.0
2018-09-14 15:30:00,45.97,45.99,45.93,45.98,189184.0,37.3243,37.3406,37.2919,37.3325,189184.0
2018-09-14 15:40:00,45.99,46.01,45.97,46.0,269667.0,37.3406,37.3568,37.3243,37.3487,269667.0
2018-09-14 15:50:00,46.01,46.03,45.98,46.0,687694.0,37.3568,37.3731,37.3325,37.3487,687694.0
2018-09-17 09:30:00,46.0,46.05,45.91,46.0,448885.0,37.3487,37.3893,37.2756,37.3487,448885.0
2018-09-17 09:40:00,46.0,46.08,45.95,45.97,239520.0,37.3487,37.4137,37.3081,37.3243,239520.0
2018-09-17 09:50:00,45.98,46.01,45.94,46.0,114864.0,37.3325,37.3568,37.3,37.3487,114864.0
2018-09-17 10:00:00,46.0,46.17,45.99,46.12,381781.0,37.3487,37.4867,37.3406,37.4461,381781.0
2018-09-17 10:10:00,46.12,46.13,46.07,46.08,179930.0,37.4461,37.4543,37.4055,37.4137,179930.0
2018-09-17 10:20:00,46.08,46.1,46.04,46.05,103668.0,37.4137,37.4299,37.3812,37.3893,103668.0
2018-09-17 10:30:00,46.05,46.11,46.04,46.07,131748.0,37.3893,37.438,37.3812,37.4055,131748.0
2018-09-17 10:40:00,46.07,46.09,46.02,46.04,146104.0,37.4055,37.4218,37.3649,37.3812,146104.0
2018-09-17 10:50:00,46.04,46.04,45.97,46.01,161389.0,37.3812,37.3812,37.3243,37.3568,161389.0
2018-09-17 11:00:00,46.01,46.02,45.99,46.02,134558.0,37.3568,37.3649,37.3406,37.3649,134558.0
2018-09-17 11:10:00,46.02,46.04,45.98,46.04,124799.0,37.3649,37.3812,37.3325,37.3812,124799.0
2018-09-17 11:20:00,46.03,46.04,45.93,45.96,167481.0,37.3731,37.3812,37.2919,37.3162,167481.0
2018-09-17 11:30:00,45.95,46.01,45.95,45.97,203307.0,37.3081,37.3568,37.3081,37.3243,203307.0
2018-09-17 11:40:00,45.97,46.07,45.95,46.06,200263.0,37.3243,37.4055,37.3081,37.3974,200263.0
2018-09-17 11:50:00,46.06,46.12,46.06,46.08,104962.0,37.3974,37.4461,37.3974,37.4137,104962.0
2018-09-17 12:00:00,46.08,46.13,46.07,46.1,67143.0,37.4137,37.4543,37.4055,37.4299,67143.0
2018-09-17 12:10:00,46.1,46.1,46.08,46.09,88340.0,37.4299,37.4299,37.4137,37.4218,88340.0
2018-09-17 12:20:00,46.09,46.11,46.05,46.11,91553.0,37.4218,37.438,37.3893,37.438,91553.0
2018-09-17 12:30:00,46.11,46.13,46.09,46.11,118514.0,37.438,37.4543,37.4218,37.438,118514.0
2018-09-17 12:40:00,46.11,46.17,46.1,46.11,218508.0,37.438,37.4867,37.4299,37.438,218508.0
2018-09-17 12:50:00,46.11,46.14,46.06,46.1,146027.0,37.438,37.4624,37.3974,37.4299,146027.0
2018-09-17 13:00:00,46.09,46.13,46.08,46.12,78689.0,37.4218,37.4543,37.4137,37.4461,78689.0
2018-09-17 13:10:00,46.12,46.13,46.1,46.12,90731.0,37.4461,37.4543,37.4299,37.4461,90731.0
2018-09-17 13:20:00,46.13,46.19,46.12,46.18,130259.0,37.4543,37.503,37.4461,37.4948,130259.0
2018-09-17 13:30:00,46.19,46.21,46.13,46.15,122936.0,37.503,37.5192,37.4543,37.4705,122936.0
2018-09-17 13:40:00,46.15,46.22,46.14,46.21,81229.0,37.4705,37.5273,37.4624,37.5192,81229.0
2018-09-17 13:50:00,46.21,46.22,46.16,46.18,86152.0,37.5192,37.5273,37.4786,37.4948,86152.0
2018-09-17 14:00:00,46.19,46.21,46.16,46.17,87258.0,37.503,37.5192,37.4786,37.4867,87258.0
2018-09-17 14:10:00,46.16,46.19,46.16,46.18,99603.0,37.4786,37.503,37.4786,37.4948,99603.0
2018-09-17 14:20:00,46.18,46.21,46.17,46.2,75304.0,37.4948,37.5192,37.4867,37.5111,75304.0
2018-09-17 14:30:00,46.19,46.2,46.14,46.15,78535.0,37.503,37.5111,37.4624,37.4705,78535.0
2018-09-17 14:40:00,46.14,46.17,46.13,46.16,88129.0,37.4624,37.4867,37.4543,37.4786,88129.0
2018-09-17 14:50:00,46.16,46.18,46.15,46.17,75232.0,37.4786,37.4948,37.4705,37.4867,75232.0
2018-09-17 15:00:00,46.17,46.21,46.16,46.2,160863.0,37.4867,37.5192,37.4786,37.5111,160863.0
2018-09-17 15:10:00,46.2,46.22,46.18,46.2,136970.0,37.5111,37.5273,37.4948,37.5111,136970.0
2018-09-17 15:20:00,46.2,46.25,46.19,46.23,185005.0,37.5111,37.5517,37.503,37.5354,185005.0
2018-09-17 15:30:00,46.23,46.26,46.2,46.25,269248.0,37.5354,37.5598,37.5111,37.5517,269248.0
2018-09-17 15:40:00,46.24,46.29,46.21,46.29,361177.0,37.5436,37.5842,37.5192,37.5842,361177.0
2018-09-17 15:50:00,46.29,46.33,46.25,46.32,1029505.0,37.5842,37.6166,37.5517,37.6085,1029505.0
2018-09-18 09:30:00,46.39,46.53,46.24,46.39,591406.0,37.6654,37.779,37.5436,37.6654,591406.0
2018-09-18 09:40:00,46.39,46.45,46.29,46.31,253053.0,37.6654,37.7141,37.5842,37.6004,253053.0
2018-09-18 09:50:00,46.3,46.32,46.23,46.28,209474.0,37.5923,37.6085,37.5354,37.576,209474.0
2018-09-18 10:00:00,46.28,46.3,46.19,46.2,498314.0,37.576,37.5923,37.503,37.5111,498314.0
2018-09-18 10:10:00,46.2,46.27,46.17,46.26,359743.0,37.5111,37.5679,37.4867,37.5598,359743.0
2018-09-18 10:20:00,46.26,46.26,46.19,46.22,163313.0,37.5598,37.5598,37.503,37.5273,163313.0
2018-09-18 10:30:00,46.22,46.23,46.12,46.14,255669.0,37.5273,37.5354,37.4461,37.4624,255669.0
2018-09-18 10:40:00,46.14,46.16,46.12,46.14,216108.0,37.4624,37.4786,37.4461,37.4624,216108.0
2018-09-18 10:50:00,46.14,46.24,46.13,46.21,305803.0,37.4624,37.5436,37.4543,37.5192,305803.0
2018-09-18 11:00:00,46.21,46.24,46.15,46.2,119009.0,37.5192,37.5436,37.4705,37.5111,119009.0
2018-09-18 11:10:00,46.2,46.22,46.17,46.2,226476.0,37.5111,37.5273,37.4867,37.5111,226476.0
2018-09-18 11:20:00,46.19,46.19,46.09,46.12,114560.0,37.503,37.503,37.4218,37.4461,114560.0
2018-09-18 11:30:00,46.12,46.14,46.07,46.12,111131.0,37.4461,37.4624,37.4055,37.4461,111131.0
2018-09-18 11:40:00,46.12,46.13,46.09,46.1,158279.0,37.4461,37.4543,37.4218,37.4299,158279.0
2018-09-18 11:50:00,46.1,46.11,46.04,46.11,269636.0,37.4299,37.438,37.3812,37.438,269636.0
2018-09-18 12:00:00,46.11,46.16,46.09,46.12,252071.0,37.438,37.4786,37.4218,37.4461,252071.0
2018-09-18 12:10:00,46.13,46.16,46.12,46.15,101044.0,37.4543,37.4786,37.4461,37.4705,101044.0
2018-09-18 12:20:00,46.15,46.15,46.09,46.1,65223.0,37.4705,37.4705,37.4218,37.4299,65223.0
2018-09-18 12:30:00,46.1,46.12,46.08,46.09,116377.0,37.4299,37.4461,37.4137,37.4218,116377.0
2018-09-18 12:40:00,46.09,46.09,46.03,46.07,67617.0,37.4218,37.4218,37.3731,37.4055,67617.0
2018-09-18 12:50:00,46.07,46.08,46.05,46.08,62334.0,37.4055,37.4137,37.3893,37.4137,62334.0
2018-09-18 13:00:00,46.07,46.13,46.07,46.1,112920.0,37.4055,37.4543,37.4055,37.4299,112920.0
2018-09-18 13:10:00,46.11,46.12,46.09,46.11,53731.0,37.438,37.4461,37.4218,37.438,53731.0
2018-09-18 13:20:00,46.1,46.14,46.1,46.13,154591.0,37.4299,37.4624,37.4299,37.4543,154591.0
2018-09-18 13:30:00,46.13,46.13,46.09,46.1,89976.0,37.4543,37.4543,37.4218,37.4299,89976.0
2018-09-18 13:40:00,46.11,46.11,46.05,46.07,69370.0,37.438,37.438,37.3893,37.4055,69370.0
2018-09-18 13:50:00,46.06,46.08,46.05,46.06,146238.0,37.3974,37.4137,37.3893,37.3974,146238.0
2018-09-18 14:00:00,46.06,46.08,46.05,46.07,241044.0,37.3974,37.4137,37.3893,37.4055,241044.0
2018-09-18 14:10:00,46.08,46.09,46.05,46.08,173141.0,37.4137,37.4218,37.3893,37.4137,173141.0
2018-09-18 14:20:00,46.08,46.08,46.05,46.07,84494.0,37.4137,37.4137,37.3893,37.4055,84494.0
2018-09-18 14:30:00,46.08,46.08,46.03,46.06,337298.0,37.4137,37.4137,37.3731,37.3974,337298.0
2018-09-18 14:40:00,46.06,46.07,46.02,46.02,116407.0,37.3974,37.4055,37.3649,37.3649,116407.0
2018-09-18 14:50:00,46.02,46.04,45.99,46.01,208073.0,37.3649,37.3812,37.3406,37.3568,208073.0
2018-09-18 15:00:00,46.0,46.04,46.0,46.03,99900.0,37.3487,37.3812,37.3487,37.3731,99900.0
2018-09-18 15:10:00,46.03,46.04,46.01,46.02,180663.0,37.3731,37.3812,37.3568,37.3649,180663.0
2018-09-18 15:20:00,46.02,46.07,46.02,46.03,91213.0,37.3649,37.4055,37.3649,37.3731,91213.0
2018-09-18 15:30:00,46.02,46.03,45.99,46.0,116572.0,37.3649,37.3731,37.3406,37.3487,116572.0
2018-09-18 15:40:00,46.0,46.01,45.96,45.97,268898.0,37.3487,37.3568,37.3162,37.3243,268898.0
2018-09-18 15:50:00,45.97,45.98,45.93,45.93,809950.0,37.3243,37.3325,37.2919,37.2919,809950.0
2018-09-19 09:30:00,46.0,46.07,45.86,46.01,381755.0,37.3487,37.4055,37.235,37.3568,381755.0
2018-09-19 09:40:00,46.02,46.02,45.96,45.98,110328.0,37.3649,37.3649,37.3162,37.3325,110328.0
2018-09-19 09:50:00,45.99,46.01,45.96,45.99,72604.0,37.3406,37.3568,37.3162,37.3406,72604.0
2018-09-19 10:00:00,45.98,45.99,45.92,45.95,160078.0,37.3325,37.3406,37.2837,37.3081,160078.0
2018-09-19 10:10:00,45.95,46.05,45.94,46.03,243675.0,37.3081,37.3893,37.3,37.3731,243675.0
2018-09-19 10:20:00,46.03,46.05,45.97,45.99,110136.0,37.3731,37.3893,37.3243,37.3406,110136.0
2018-09-19 10:30:00,45.99,46.01,45.93,45.98,147279.0,37.3406,37.3568,37.2919,37.3325,147279.0
2018-09-19 10:40:00,45.99,46.01,45.94,45.96,89444.0,37.3406,37.3568,37.3,37.3162,89444.0
2018-09-19 10:50:00,45.96,46.0,45.95,45.98,212290.0,37.3162,37.3487,37.3081,37.3325,212290.0
2018-09-19 11:00:00,45.99,46.07,45.98,46.05,148551.0,37.3406,37.4055,37.3325,37.3893,148551.0
2018-09-19 11:10:00,46.05,46.07,45.99,46.02,162081.0,37.3893,37.4055,37.3406,37.3649,162081.0
2018-09-19 11:20:00,46.03,46.04,45.98,45.98,74413.0,37.3731,37.3812,37.3325,37.3325,74413.0
2018-09-19 11:30:00,45.98,46.01,45.98,46.0,69408.0,37.3325,37.3568,37.3325,37.3487,69408.0
2018-09-19 11:40:00,46.0,46.06,46.0,46.04,137009.0,37.3487,37.3974,37.3487,37.3812,137009.0
2018-09-19 11:50:00,46.05,46.09,46.03,46.08,101543.0,37.3893,37.4218,37.3731,37.4137,101543.0
2018-09-19 12:00:00,46.07,46.11,46.05,46.07,125016.0,37.4055,37.438,37.3893,37.4055,125016.0
2018-09-19 12:10:00,46.07,46.08,46.03,46.03,83945.0,37.4055,37.4137,37.3731,37.3731,83945.0
2018-09-19 12:20:00,46.04,46.06,46.01,46.05,81491.0,37.3812,37.3974,37.3568,37.3893,81491.0
2018-09-19 12:30:00,46.05,46.07,46.03,46.03,97977.0,37.3893,37.4055,37.3731,37.3731,97977.0
2018-09-19 12:40:00,46.04,46.05,46.01,46.03,57805.0,37.3812,37.3893,37.3568,37.3731,57805.0
2018-09-19 12:50:00,46.04,46.04,46.0,46.02,39486.0,37.3812,37.3812,37.3487,37.3649,39486.0
2018-09-19 13:00:00,46.02,46.02,45.97,45.97,54515.0,37.3649,37.3649,37.3243,37.3243,54515.0
2018-09-19 13:10:00,45.97,45.98,45.93,45.95,129194.0,37.3243,37.3325,37.2919,37.3081,129194.0
2018-09-19 13:20:00,45.95,45.96,45.93,45.95,86245.0,37.3081,37.3162,37.2919,37.3081,86245.0
2018-09-19 13:30:00,45.95,45.98,45.94,45.97,85357.0,37.3081,37.3325,37.3,37.3243,85357.0
2018-09-19 13:40:00,45.97,45.99,45.94,45.95,66459.0,37.3243,37.3406,37.3,37.3081,66459.0
2018-09-19 13:50:00,45.94,45.95,45.92,45.93,61951.0,37.3,37.3081,37.2837,37.2919,61951.0
2018-09-19 14:00:00,45.93,45.96,45.92,45.93,128141.0,37.2919,37.3162,37.2837,37.2919,128141.0
2018-09-19 14:10:00,45.94,45.96,45.93,45.96,80439.0,37.3,37.3162,37.2919,37.3162,80439.0
2018-09-19 14:20:00,45.96,45.97,45.93,45.96,56848.0,37.3162,37.3243,37.2919,37.3162,56848.0
2018-09-19 14:30:00,45.96,45.99,45.95,45.96,80156.0,37.3162,37.3406,37.3081,37.3162,80156.0
2018-09-19 14:40:00,45.96,45.97,45.93,45.95,63789.0,37.3162,37.3243,37.2919,37.3081,63789.0
2018-09-19 14:50:00,45.95,45.98,45.94,45.98,47315.0,37.3081,37.3325,37.3,37.3325,47315.0
2018-09-19 15:00:00,45.98,45.99,45.96,45.96,82606.0,37.3325,37.3406,37.3162,37.3162,82606.0
2018-09-19 15:10:00,45.96,45.97,45.93,45.94,136732.0,37.3162,37.3243,37.2919,37.3,136732.0
2018-09-19 15:20:00,45.94,45.96,45.93,45.93,136411.0,37.3,37.3162,37.2919,37.2919,136411.0
2018-09-19 15:30:00,45.93,45.96,45.93,45.95,182189.0,37.2919,37.3162,37.2919,37.3081,182189.0
2018-09-19 15:40:00,45.95,45.98,45.94,45.98,145594.0,37.3081,37.3325,37.3,37.3325,145594.0
2018-09-19 15:50:00,45.98,46.0,45.92,45.96,605389.0,37.3325,37.3487,37.2837,37.3162,605389.0
2018-09-20 09:30:00,46.22,46.35,46.15,46.34,735884.0,37.5273,37.6329,37.4705,37.6248,735884.0
2018-09-20 09:40:00,46.33,46.42,46.29,46.3,254942.0,37.6166,37.6897,37.5842,37.5923,254942.0
2018-09-20 09:50:00,46.3,46.35,46.26,46.33,110345.0,37.5923,37.6329,37.5598,37.6166,110345.0
2018-09-20 10:00:00,46.33,46.34,46.29,46.33,168193.0,37.6166,37.6248,37.5842,37.6166,168193.0
2018-09-20 10:10:00,46.34,46.42,46.32,46.39,201731.0,37.6248,37.6897,37.6085,37.6654,201731.0
2018-09-20 10:20:00,46.39,46.46,46.39,46.46,109057.0,37.6654,37.7222,37.6654,37.7222,109057.0
2018-09-20 10:30:00,46.45,46.5,46.44,46.5,266466.0,37.7141,37.7547,37.7059,37.7547,266466.0
2018-09-20 10:40:00,46.49,46.53,46.41,46.43,227456.0,37.7465,37.779,37.6816,37.6978,227456.0
2018-09-20 10:50:00,46.43,46.46,46.37,46.39,130900.0,37.6978,37.7222,37.6491,37.6654,130900.0
2018-09-20 11:00:00,46.38,46.4,46.34,46.38,142533.0,37.6572,37.6735,37.6248,37.6572,142533.0
2018-09-20 11:10:00,46.38,46.43,46.37,46.43,82388.0,37.6572,37.6978,37.6491,37.6978,82388.0
2018-09-20 11:20:00,46.43,46.49,46.42,46.48,120618.0,37.6978,37.7465,37.6897,37.7384,120618.0
2018-09-20 11:30:00,46.49,46.5,46.43,46.47,99741.0,37.7465,37.7547,37.6978,37.7303,99741.0
2018-09-20 11:40:00,46.47,46.48,46.42,46.46,68836.0,37.7303,37.7384,37.6897,37.7222,68836.0
2018-09-20 11:50:00,46.46,46.51,46.45,46.51,103230.0,37.7222,37.7628,37.7141,37.7628,103230.0
2018-09-20 12:00:00,46.51,46.54,46.49,46.51,108382.0,37.7628,37.7871,37.7465,37.7628,108382.0
2018-09-20 12:10:00,46.5,46.53,46.5,46.52,57811.0,37.7547,37.779,37.7547,37.7709,57811.0
2018-09-20 12:20:00,46.51,46.54,46.5,46.54,62285.0,37.7628,37.7871,37.7547,37.7871,62285.0
2018-09-20 12:30:00,46.53,46.55,46.5,46.51,117578.0,37.779,37.7953,37.7547,37.7628,117578.0
2018-09-20 12:40:00,46.5,46.51,46.48,46.5,103447.0,37.7547,37.7628,37.7384,37.7547,103447.0
2018-09-20 12:50:00,46.5,46.54,46.48,46.53,88102.0,37.7547,37.7871,37.7384,37.779,88102.0
2018-09-20 13:00:00,46.54,46.56,46.53,46.55,115386.0,37.7871,37.8034,37.779,37.7953,115386.0
2018-09-20 13:10:00,46.55,46.56,46.52,46.54,71291.0,37.7953,37.8034,37.7709,37.7871,71291.0
2018-09-20 13:20:00,46.54,46.55,46.52,46.52,98544.0,37.7871,37.7953,37.7709,37.7709,98544.0
2018-09-20 13:30:00,46.53,46.56,46.52,46.54,152595.0,37.779,37.8034,37.7709,37.7871,152595.0
2018-09-20 13:40:00,46.54,46.57,46.52,46.55,82695.0,37.7871,37.8115,37.7709,37.7953,82695.0
2018-09-20 13:50:00,46.56,46.56,46.5,46.5,68378.0,37.8034,37.8034,37.7547,37.7547,68378.0
2018-09-20 14:00:00,46.51,46.53,46.49,46.52,88570.0,37.7628,37.779,37.7465,37.7709,88570.0
2018-09-20 14:10:00,46.52,46.57,46.51,46.57,160783.0,37.7709,37.8115,37.7628,37.8115,160783.0
2018-09-20 14:20:00,46.57,46.59,46.55,46.59,104363.0,37.8115,37.8277,37.7953,37.8277,104363.0
2018-09-20 14:30:00,46.59,46.6,46.55,46.55,128354.0,37.8277,37.8359,37.7953,37.7953,128354.0
2018-09-20 14:40:00,46.55,46.56,46.52,46.56,144884.0,37.7953,37.8034,37.7709,37.8034,144884.0
2018-09-20 14:50:00,46.56,46.57,46.55,46.56,160838.0,37.8034,37.8115,37.7953,37.8034,160838.0
2018-09-20 15:00:00,46.56,46.6,46.55,46.6,222088.0,37.8034,37.8359,37.7953,37.8359,222088.0
2018-09-20 15:10:00,46.6,46.63,46.59,46.63,134065.0,37.8359,37.8602,37.8277,37.8602,134065.0
2018-09-20 15:20:00,46.63,46.65,46.62,46.63,178786.0,37.8602,37.8765,37.8521,37.8602,178786.0
2018-09-20 15:30:00,46.63,46.64,46.59,46.63,283973.0,37.8602,37.8683,37.8277,37.8602,283973.0
2018-09-20 15:40:00,46.63,46.68,46.61,46.68,807093.0,37.8602,37.9008,37.844,37.9008,807093.0
2018-09-20 15:50:00,46.67,46.68,46.61,46.64,973913.0,37.8927,37.9008,37.844,37.8683,973913.0
2018-09-21 09:30:00,46.64,46.69,46.41,46.41,5872928.0,37.8683,37.9089,37.6816,37.6816,5872928.0
2018-09-21 09:40:00,46.41,46.54,46.37,46.49,283995.0,37.6816,37.7871,37.6491,37.7465,283995.0
2018-09-21 09:50:00,46.48,46.51,46.44,46.5,144134.0,37.7384,37.7628,37.7059,37.7547,144134.0
2018-09-21 10:00:00,46.49,46.54,46.46,46.51,109936.0,37.7465,37.7871,37.7222,37.7628,109936.0
2018-09-21 10:10:00,46.51,46.54,46.46,46.48,134544.0,37.7628,37.7871,37.7222,37.7384,134544.0
2018-09-21 10:20:00,46.48,46.56,46.47,46.55,150775.0,37.7384,37.8034,37.7303,37.7953,150775.0
2018-09-21 10:30:00,46.55,46.59,46.51,46.52,129500.0,37.7953,37.8277,37.7628,37.7709,129500.0
2018-09-21 10:40:00,46.52,46.58,46.5,46.51,175543.0,37.7709,37.8196,37.7547,37.7628,175543.0
2018-09-21 10:50:00,46.51,46.55,46.48,46.53,169663.0,37.7628,37.7953,37.7384,37.779,169663.0
2018-09-21 11:00:00,46.54,46.56,46.5,46.53,119862.0,37.7871,37.8034,37.7547,37.779,119862.0
2018-09-21 11:10:00,46.54,46.54,46.5,46.52,99778.0,37.7871,37.7871,37.7547,37.7709,99778.0
2018-09-21 11:20:00,46.52,46.53,46.44,46.45,116010.0,37.7709,37.779,37.7059,37.7141,116010.0
2018-09-21 11:30:00,46.44,46.49,46.44,46.48,98178.0,37.7059,37.7465,37.7059,37.7384,98178.0
2018-09-21 11:40:00,46.48,46.53,46.47,46.49,99490.0,37.7384,37.779,37.7303,37.7465,99490.0
2018-09-21 11:50:00,46.49,46.52,46.47,46.49,70020.0,37.7465,37.7709,37.7303,37.7465,70020.0
2018-09-21 12:00:00,46.49,46.51,46.48,46.5,260474.0,37.7465,37.7628,37.7384,37.7547,260474.0
2018-09-21 12:10:00,46.5,46.51,46.48,46.49,49043.0,37.7547,37.7628,37.7384,37.7465,49043.0
2018-09-21 12:20:00,46.49,46.54,46.48,46.52,99602.0,37.7465,37.7871,37.7384,37.7709,99602.0
2018-09-21 12:30:00,46.52,46.55,46.51,46.54,82144.0,37.7709,37.7953,37.7628,37.7871,82144.0
2018-09-21 12:40:00,46.54,46.55,46.49,46.5,80250.0,37.7871,37.7953,37.7465,37.7547,80250.0
2018-09-21 12:50:00,46.49,46.53,46.48,46.51,55240.0,37.7465,37.779,37.7384,37.7628,55240.0
2018-09-21 13:00:00,46.52,46.52,46.46,46.47,56604.0,37.7709,37.7709,37.7222,37.7303,56604.0
2018-09-21 13:10:00,46.47,46.5,46.46,46.49,44891.0,37.7303,37.7547,37.7222,37.7465,44891.0
2018-09-21 13:20:00,46.49,46.53,46.49,46.49,57148.0,37.7465,37.779,37.7465,37.7465,57148.0
2018-09-21 13:30:00,46.5,46.52,46.49,46.5,53186.0,37.7547,37.7709,37.7465,37.7547,53186.0
2018-09-21 13:40:00,46.5,46.5,46.47,46.5,44184.0,37.7547,37.7547,37.7303,37.7547,44184.0
2018-09-21 13:50:00,46.5,46.51,46.45,46.48,71408.0,37.7547,37.7628,37.7141,37.7384,71408.0
2018-09-21 14:00:00,46.48,46.5,46.47,46.47,78876.0,37.7384,37.7547,37.7303,37.7303,78876.0
2018-09-21 14:10:00,46.47,46.49,46.44,46.48,76023.0,37.7303,37.7465,37.7059,37.7384,76023.0
2018-09-21 14:20:00,46.49,46.5,46.45,46.47,81373.0,37.7465,37.7547,37.7141,37.7303,81373.0
2018-09-21 14:30:00,46.47,46.51,46.46,46.48,80370.0,37.7303,37.7628,37.7222,37.7384,80370.0
2018-09-21 14:40:00,46.49,46.52,46.47,46.51,58529.0,37.7465,37.7709,37.7303,37.7628,58529.0
2018-09-21 14:50:00,46.51,46.51,46.48,46.48,83981.0,37.7628,37.7628,37.7384,37.7384,83981.0
2018-09-21 15:00:00,46.48,46.53,46.48,46.53,114389.0,37.7384,37.779,37.7384,37.779,114389.0
2018-09-21 15:10:00,46.54,46.54,46.49,46.5,126871.0,37.7871,37.7871,37.7465,37.7547,126871.0
2018-09-21 15:20:00,46.5,46.52,46.49,46.52,101138.0,37.7547,37.7709,37.7465,37.7709,101138.0
2018-09-21 15:30:00,46.52,46.57,46.5,46.54,398486.0,37.7709,37.8115,37.7547,37.7871,398486.0
2018-09-21 15:40:00,46.54,46.56,46.53,46.55,264456.0,37.7871,37.8034,37.779,37.7953,264456.0
2018-09-21 15:50:00,46.54,46.6,46.52,46.58,1430338.0,37.7871,37.8359,37.7709,37.8196,1430338.0
2018-09-24 09:30:00,46.49,46.53,46.27,46.27,404666.0,37.7465,37.779,37.5679,37.5679,404666.0
2018-09-24 09:40:00,46.27,46.3,46.21,46.26,270153.0,37.5679,37.5923,37.5192,37.5598,270153.0
2018-09-24 09:50:00,46.27,46.27,46.2,46.21,172966.0,37.5679,37.5679,37.5111,37.5192,172966.0
2018-09-24 10:00:00,46.2,46.22,46.12,46.16,314252.0,37.5111,37.5273,37.4461,37.4786,314252.0
2018-09-24 10:10:00,46.16,46.18,46.09,46.1,115698.0,37.4786,37.4948,37.4218,37.4299,115698.0
2018-09-24 10:20:00,46.1,46.11,46.0,46.02,171262.0,37.4299,37.438,37.3487,37.3649,171262.0
2018-09-24 10:30:00,46.02,46.05,46.01,46.01,144048.0,37.3649,37.3893,37.3568,37.3568,144048.0
2018-09-24 10:40:00,46.01,46.01,45.93,46.0,163624.0,37.3568,37.3568,37.2919,37.3487,163624.0
2018-09-24 10:50:00,45.99,46.06,45.99,46.06,106808.0,37.3406,37.3974,37.3406,37.3974,106808.0
2018-09-24 11:00:00,46.06,46.1,46.04,46.08,133553.0,37.3974,37.4299,37.3812,37.4137,133553.0
2018-09-24 11:10:00,46.08,46.09,45.99,46.0,159309.0,37.4137,37.4218,37.3406,37.3487,159309.0
2018-09-24 11:20:00,46.0,46.04,45.97,46.02,73480.0,37.3487,37.3812,37.3243,37.3649,73480.0
2018-09-24 11:30:00,46.01,46.02,45.92,45.93,100671.0,37.3568,37.3649,37.2837,37.2919,100671.0
2018-09-24 11:40:00,45.94,45.94,45.9,45.94,102940.0,37.3,37.3,37.2675,37.3,102940.0
2018-09-24 11:50:00,45.94,45.96,45.92,45.94,118321.0,37.3,37.3162,37.2837,37.3,118321.0
2018-09-24 12:00:00,45.94,45.98,45.92,45.94,158245.0,37.3,37.3325,37.2837,37.3,158245.0
2018-09-24 12:10:00,45.94,45.95,45.89,45.92,108155.0,37.3,37.3081,37.2594,37.2837,108155.0
2018-09-24 12:20:00,45.92,45.95,45.91,45.93,98936.0,37.2837,37.3081,37.2756,37.2919,98936.0
2018-09-24 12:30:00,45.93,45.94,45.91,45.93,73752.0,37.2919,37.3,37.2756,37.2919,73752.0
2018-09-24 12:40:00,45.93,45.93,45.88,45.9,82929.0,37.2919,37.2919,37.2513,37.2675,82929.0
2018-09-24 12:50:00,45.9,45.91,45.87,45.91,129754.0,37.2675,37.2756,37.2431,37.2756,129754.0
2018-09-24 13:00:00,45.91,45.92,45.86,45.87,70780.0,37.2756,37.2837,37.235,37.2431,70780.0
2018-09-24 13:10:00,45.86,45.9,45.84,45.85,137923.0,37.235,37.2675,37.2188,37.2269,137923.0
2018-09-24 13:20:00,45.84,45.92,45.84,45.92,150960.0,37.2188,37.2837,37.2188,37.2837,150960.0
2018-09-24 13:30:00,45.91,45.97,45.91,45.95,305746.0,37.2756,37.3243,37.2756,37.3081,305746.0
2018-09-24 13:40:00,45.95,45.98,45.94,45.98,127177.0,37.3081,37.3325,37.3,37.3325,127177.0
2018-09-24 13:50:00,45.98,46.03,45.97,46.03,408473.0,37.3325,37.3731,37.3243,37.3731,408473.0
2018-09-24 14:00:00,46.02,46.08,46.02,46.05,213780.0,37.3649,37.4137,37.3649,37.3893,213780.0
2018-09-24 14:10:00,46.05,46.06,46.04,46.05,123069.0,37.3893,37.3974,37.3812,37.3893,123069.0
2018-09-24 14:20:00,46.04,46.05,46.01,46.02,121776.0,37.3812,37.3893,37.3568,37.3649,121776.0
2018-09-24 14:30:00,46.02,46.06,46.01,46.05,247148.0,37.3649,37.3974,37.3568,37.3893,247148.0
2018-09-24 14:40:00,46.04,46.1,46.04,46.07,164742.0,37.3812,37.4299,37.3812,37.4055,164742.0
2018-09-24 14:50:00,46.08,46.11,46.07,46.08,79610.0,37.4137,37.438,37.4055,37.4137,79610.0
2018-09-24 15:00:00,46.07,46.09,46.06,46.08,170730.0,37.4055,37.4218,37.3974,37.4137,170730.0
2018-09-24 15:10:00,46.08,46.08,46.04,46.06,179457.0,37.4137,37.4137,37.3812,37.3974,179457.0
2018-09-24 15:20:00,46.06,46.07,46.04,46.07,142150.0,37.3974,37.4055,37.3812,37.4055,142150.0
2018-09-24 15:30:00,46.06,46.07,46.0,46.0,172009.0,37.3974,37.4055,37.3487,37.3487,172009.0
2018-09-24 15:40:00,46.0,46.07,45.99,46.05,389908.0,37.3487,37.4055,37.3406,37.3893,389908.0
2018-09-24 15:50:00,46.05,46.08,46.04,46.07,841000.0,37.3893,37.4137,37.3812,37.4055,841000.0
2018-09-25 09:30:00,46.06,46.18,45.9,45.93,426704.0,37.3974,37.4948,37.2675,37.2919,426704.0
2018-09-25 09:40:00,45.93,45.96,45.83,45.96,228336.0,37.2919,37.3162,37.2107,37.3162,228336.0
2018-09-25 09:50:00,45.97,45.97,45.86,45.91,112908.0,37.3243,37.3243,37.235,37.2756,112908.0
2018-09-25 10:00:00,45.92,45.98,45.89,45.98,91142.0,37.2837,37.3325,37.2594,37.3325,91142.0
2018-09-25 10:10:00,45.98,46.05,45.95,46.05,101751.0,37.3325,37.3893,37.3081,37.3893,101751.0
2018-09-25 10:20:00,46.05,46.07,46.03,46.05,94747.0,37.3893,37.4055,37.3731,37.3893,94747.0
2018-09-25 10:30:00,46.04,46.04,45.94,45.95,110495.0,37.3812,37.3812,37.3,37.3081,110495.0
2018-09-25 10:40:00,45.96,46.0,45.93,45.99,172808.0,37.3162,37.3487,37.2919,37.3406,172808.0
2018-09-25 10:50:00,46.0,46.0,45.95,45.97,160961.0,37.3487,37.3487,37.3081,37.3243,160961.0
2018-09-25 11:00:00,45.97,45.97,45.91,45.94,122050.0,37.3243,37.3243,37.2756,37.3,122050.0
2018-09-25 11:10:00,45.94,45.95,45.85,45.89,94815.0,37.3,37.3081,37.2269,37.2594,94815.0
2018-09-25 11:20:00,45.89,45.89,45.85,45.89,99289.0,37.2594,37.2594,37.2269,37.2594,99289.0
2018-09-25 11:30:00,45.89,45.89,45.82,45.84,78977.0,37.2594,37.2594,37.2026,37.2188,78977.0
2018-09-25 11:40:00,45.84,45.85,45.81,45.83,82920.0,37.2188,37.2269,37.1944,37.2107,82920.0
2018-09-25 11:50:00,45.82,45.84,45.78,45.8,123770.0,37.2026,37.2188,37.1701,37.1863,123770.0
2018-09-25 12:00:00,45.8,45.81,45.77,45.78,75994.0,37.1863,37.1944,37.162,37.1701,75994.0
2018-09-25 12:10:00,45.78,45.78,45.76,45.76,68623.0,37.1701,37.1701,37.1538,37.1538,68623.0
2018-09-25 12:20:00,45.76,45.77,45.72,45.77,95637.0,37.1538,37.162,37.1214,37.162,95637.0
2018-09-25 12:30:00,45.77,45.8,45.75,45.79,103822.0,37.162,37.1863,37.1457,37.1782,103822.0
2018-09-25 12:40:00,45.79,45.79,45.73,45.74,75901.0,37.1782,37.1782,37.1295,37.1376,75901.0
2018-09-25 12:50:00,45.74,45.75,45.69,45.69,71781.0,37.1376,37.1457,37.097,37.097,71781.0
2018-09-25 13:00:00,45.69,45.7,45.64,45.66,151170.0,37.097,37.1051,37.0564,37.0726,151170.0
2018-09-25 13:10:00,45.66,45.68,45.63,45.64,142791.0,37.0726,37.0889,37.0483,37.0564,142791.0
2018-09-25 13:20:00,45.65,45.66,45.61,45.66,160917.0,37.0645,37.0726,37.032,37.0726,160917.0
2018-09-25 13:30:00,45.65,45.67,45.63,45.64,60380.0,37.0645,37.0808,37.0483,37.0564,60380.0
2018-09-25 13:40:00,45.64,45.69,45.63,45.69,92866.0,37.0564,37.097,37.0483,37.097,92866.0
2018-09-25 13:50:00,45.69,45.7,45.66,45.69,72702.0,37.097,37.1051,37.0726,37.097,72702.0
2018-09-25 14:00:00,45.69,45.73,45.66,45.71,74406.0,37.097,37.1295,37.0726,37.1132,74406.0
2018-09-25 14:10:00,45.71,45.72,45.68,45.71,62305.0,37.1132,37.1214,37.0889,37.1132,62305.0
2018-09-25 14:20:00,45.71,45.72,45.67,45.68,62028.0,37.1132,37.1214,37.0808,37.0889,62028.0
2018-09-25 14:30:00,45.68,45.68,45.64,45.67,107227.0,37.0889,37.0889,37.0564,37.0808,107227.0
2018-09-25 14:40:00,45.68,45.68,45.64,45.66,73739.0,37.0889,37.0889,37.0564,37.0726,73739.0
2018-09-25 14:50:00,45.65,45.69,45.65,45.67,104883.0,37.0645,37.097,37.0645,37.0808,104883.0
2018-09-25 15:00:00,45.67,45.68,45.65,45.66,84499.0,37.0808,37.0889,37.0645,37.0726,84499.0
2018-09-25 15:10:00,45.66,45.67,45.62,45.64,151833.0,37.0726,37.0808,37.0402,37.0564,151833.0
2018-09-25 15:20:00,45.64,45.68,45.62,45.68,156223.0,37.0564,37.0889,37.0402,37.0889,156223.0
2018-09-25 15:30:00,45.68,45.72,45.66,45.69,233508.0,37.0889,37.1214,37.0726,37.097,233508.0
2018-09-25 15:40:00,45.68,45.7,45.67,45.67,275945.0,37.0889,37.1051,37.0808,37.0808,275945.0
2018-09-25 15:50:00,45.67,45.7,45.62,45.69,1537608.0,37.0808,37.1051,37.0402,37.097,1537608.0
2018-09-26 09:30:00,45.77,45.82,45.56,45.82,362176.0,37.162,37.2026,36.9915,37.2026,362176.0
2018-09-26 09:40:00,45.81,45.82,45.69,45.77,126020.0,37.1944,37.2026,37.097,37.162,126020.0
2018-09-26 09:50:00,45.77,45.86,45.77,45.82,107816.0,37.162,37.235,37.162,37.2026,107816.0
2018-09-26 10:00:00,45.82,45.85,45.76,45.8,129459.0,37.2026,37.2269,37.1538,37.1863,129459.0
2018-09-26 10:10:00,45.8,45.84,45.77,45.78,85200.0,37.1863,37.2188,37.162,37.1701,85200.0
2018-09-26 10:20:00,45.78,45.79,45.68,45.71,72923.0,37.1701,37.1782,37.0889,37.1132,72923.0
2018-09-26 10:30:00,45.71,45.76,45.68,45.75,72201.0,37.1132,37.1538,37.0889,37.1457,72201.0
2018-09-26 10:40:00,45.76,45.85,45.73,45.83,437040.0,37.1538,37.2269,37.1295,37.2107,437040.0
2018-09-26 10:50:00,45.83,45.86,45.82,45.86,88993.0,37.2107,37.235,37.2026,37.235,88993.0
2018-09-26 11:00:00,45.86,45.92,45.84,45.89,91280.0,37.235,37.2837,37.2188,37.2594,91280.0
2018-09-26 11:10:00,45.88,45.89,45.82,45.87,61364.0,37.2513,37.2594,37.2026,37.2431,61364.0
2018-09-26 11:20:00,45.87,45.89,45.83,45.86,304695.0,37.2431,37.2594,37.2107,37.235,304695.0
2018-09-26 11:30:00,45.85,45.89,45.84,45.87,73095.0,37.2269,37.2594,37.2188,37.2431,73095.0
2018-09-26 11:40:00,45.87,45.87,45.83,45.84,50607.0,37.2431,37.2431,37.2107,37.2188,50607.0
2018-09-26 11:50:00,45.84,45.85,45.81,45.83,50527.0,37.2188,37.2269,37.1944,37.2107,50527.0
2018-09-26 12:00:00,45.82,45.84,45.81,45.83,52558.0,37.2026,37.2188,37.1944,37.2107,52558.0
2018-09-26 12:10:00,45.84,45.86,45.81,45.86,49586.0,37.2188,37.235,37.1944,37.235,49586.0
2018-09-26 12:20:00,45.85,45.9,45.85,45.88,79184.0,37.2269,37.2675,37.2269,37.2513,79184.0
2018-09-26 12:30:00,45.88,45.92,45.87,45.91,89038.0,37.2513,37.2837,37.2431,37.2756,89038.0
2018-09-26 12:40:00,45.91,45.92,45.89,45.91,45434.0,37.2756,37.2837,37.2594,37.2756,45434.0
2018-09-26 12:50:00,45.91,45.97,45.9,45.97,62447.0,37.2756,37.3243,37.2675,37.3243,62447.0
2018-09-26 13:00:00,45.97,46.0,45.93,45.94,186842.0,37.3243,37.3487,37.2919,37.3,186842.0
2018-09-26 13:10:00,45.94,45.95,45.9,45.93,60153.0,37.3,37.3081,37.2675,37.2919,60153.0
2018-09-26 13:20:00,45.93,45.97,45.92,45.96,61172.0,37.2919,37.3243,37.2837,37.3162,61172.0
2018-09-26 13:30:00,45.96,46.0,45.94,46.0,68391.0,37.3162,37.3487,37.3,37.3487,68391.0
2018-09-26 13:40:00,46.0,46.0,45.96,45.99,61916.0,37.3487,37.3487,37.3162,37.3406,61916.0
2018-09-26 13:50:00,46.0,46.06,45.97,45.99,343320.0,37.3487,37.3974,37.3243,37.3406,343320.0
2018-09-26 14:00:00,46.0,46.07,45.96,45.97,145174.0,37.3487,37.4055,37.3162,37.3243,145174.0
2018-09-26 14:10:00,45.97,46.0,45.95,45.96,378836.0,37.3243,37.3487,37.3081,37.3162,378836.0
2018-09-26 14:20:00,45.96,46.01,45.93,45.95,103059.0,37.3162,37.3568,37.2919,37.3081,103059.0
2018-09-26 14:30:00,45.96,45.99,45.94,45.98,150589.0,37.3162,37.3406,37.3,37.3325,150589.0
2018-09-26 14:40:00,45.98,46.0,45.95,45.98,172339.0,37.3325,37.3487,37.3081,37.3325,172339.0
2018-09-26 14:50:00,45.98,46.0,45.97,46.0,83462.0,37.3325,37.3487,37.3243,37.3487,83462.0
2018-09-26 15:00:00,46.0,46.02,45.98,46.02,203218.0,37.3487,37.3649,37.3325,37.3649,203218.0
2018-09-26 15:10:00,46.02,46.04,45.99,46.03,138697.0,37.3649,37.3812,37.3406,37.3731,138697.0
2018-09-26 15:20:00,46.03,46.04,46.01,46.02,114596.0,37.3731,37.3812,37.3568,37.3649,114596.0
2018-09-26 15:30:00,46.01,46.02,45.95,45.99,504210.0,37.3568,37.3649,37.3081,37.3406,504210.0
2018-09-26 15:40:00,45.98,45.99,45.87,45.91,676516.0,37.3325,37.3406,37.2431,37.2756,676516.0
2018-09-26 15:50:00,45.9,45.94,45.81,45.87,1600336.0,37.2675,37.3,37.1944,37.2431,1600336.0
2018-09-27 09:30:00,45.73,45.85,45.68,45.83,377238.0,37.1295,37.2269,37.0889,37.2107,377238.0
2018-09-27 09:40:00,45.82,45.97,45.82,45.97,202664.0,37.2026,37.3243,37.2026,37.3243,202664.0
2018-09-27 09:50:00,45.97,46.07,45.94,46.07,680699.0,37.3243,37.4055,37.3,37.4055,680699.0
2018-09-27 10:00:00,46.07,46.18,46.03,46.03,262651.0,37.4055,37.4948,37.3731,37.3731,262651.0
2018-09-27 10:10:00,46.04,46.09,46.01,46.02,184491.0,37.3812,37.4218,37.3568,37.3649,184491.0
2018-09-27 10:20:00,46.02,46.06,46.0,46.04,101708.0,37.3649,37.3974,37.3487,37.3812,101708.0
2018-09-27 10:30:00,46.05,46.12,46.0,46.11,149404.0,37.3893,37.4461,37.3487,37.438,149404.0
2018-09-27 10:40:00,46.11,46.15,46.08,46.13,129616.0,37.438,37.4705,37.4137,37.4543,129616.0
2018-09-27 10:50:00,46.12,46.13,46.05,46.08,94874.0,37.4461,37.4543,37.3893,37.4137,94874.0
2018-09-27 11:00:00,46.08,46.12,46.05,46.11,89313.0,37.4137,37.4461,37.3893,37.438,89313.0
2018-09-27 11:10:00,46.11,46.15,46.09,46.14,84356.0,37.438,37.4705,37.4218,37.4624,84356.0
2018-09-27 11:20:00,46.14,46.16,46.1,46.15,99943.0,37.4624,37.4786,37.4299,37.4705,99943.0
2018-09-27 11:30:00,46.14,46.16,46.09,46.1,190569.0,37.4624,37.4786,37.4218,37.4299,190569.0
2018-09-27 11:40:00,46.09,46.11,46.07,46.1,111275.0,37.4218,37.438,37.4055,37.4299,111275.0
2018-09-27 11:50:00,46.09,46.12,46.07,46.11,80949.0,37.4218,37.4461,37.4055,37.438,80949.0
2018-09-27 12:00:00,46.11,46.12,46.07,46.09,186166.0,37.438,37.4461,37.4055,37.4218,186166.0
2018-09-27 12:10:00,46.09,46.12,46.07,46.11,67229.0,37.4218,37.4461,37.4055,37.438,67229.0
2018-09-27 12:20:00,46.1,46.11,46.05,46.07,58874.0,37.4299,37.438,37.3893,37.4055,58874.0
2018-09-27 12:30:00,46.08,46.09,46.06,46.07,41451.0,37.4137,37.4218,37.3974,37.4055,41451.0
2018-09-27 12:40:00,46.07,46.08,46.05,46.08,65087.0,37.4055,37.4137,37.3893,37.4137,65087.0
2018-09-27 12:50:00,46.07,46.09,46.06,46.07,54528.0,37.4055,37.4218,37.3974,37.4055,54528.0
2018-09-27 13:00:00,46.07,46.07,46.04,46.05,102967.0,37.4055,37.4055,37.3812,37.3893,102967.0
2018-09-27 13:10:00,46.05,46.08,46.04,46.07,222833.0,37.3893,37.4137,37.3812,37.4055,222833.0
2018-09-27 13:20:00,46.07,46.08,46.05,46.07,177428.0,37.4055,37.4137,37.3893,37.4055,177428.0
2018-09-27 13:30:00,46.06,46.06,46.05,46.06,75022.0,37.3974,37.3974,37.3893,37.3974,75022.0
2018-09-27 13:40:00,46.06,46.07,46.04,46.07,194751.0,37.3974,37.4055,37.3812,37.4055,194751.0
2018-09-27 13:50:00,46.07,46.07,46.02,46.04,278865.0,37.4055,37.4055,37.3649,37.3812,278865.0
2018-09-27 14:00:00,46.04,46.05,46.02,46.04,122413.0,37.3812,37.3893,37.3649,37.3812,122413.0
2018-09-27 14:10:00,46.03,46.05,46.02,46.04,70168.0,37.3731,37.3893,37.3649,37.3812,70168.0
2018-09-27 14:20:00,46.04,46.05,46.01,46.03,100100.0,37.3812,37.3893,37.3568,37.3731,100100.0
2018-09-27 14:30:00,46.03,46.05,46.0,46.01,81489.0,37.3731,37.3893,37.3487,37.3568,81489.0
2018-09-27 14:40:00,46.01,46.02,45.98,46.02,142247.0,37.3568,37.3649,37.3325,37.3649,142247.0
2018-09-27 14:50:00,46.02,46.04,46.01,46.03,194483.0,37.3649,37.3812,37.3568,37.3731,194483.0
2018-09-27 15:00:00,46.03,46.04,45.97,46.0,234208.0,37.3731,37.3812,37.3243,37.3487,234208.0
2018-09-27 15:10:00,46.0,46.03,45.98,46.03,234079.0,37.3487,37.3731,37.3325,37.3731,234079.0
2018-09-27 15:20:00,46.03,46.03,46.0,46.01,308548.0,37.3731,37.3731,37.3487,37.3568,308548.0
2018-09-27 15:30:00,46.02,46.03,45.95,46.0,648283.0,37.3649,37.3731,37.3081,37.3487,648283.0
2018-09-27 15:40:00,46.0,46.03,45.99,46.03,423765.0,37.3487,37.3731,37.3406,37.3731,423765.0
2018-09-27 15:50:00,46.02,46.07,46.01,46.02,958467.0,37.3649,37.4055,37.3568,37.3649,958467.0
2018-09-28 09:30:00,46.0,46.14,45.97,46.06,328329.0,37.3487,37.4624,37.3243,37.3974,328329.0
2018-09-28 09:40:00,46.05,46.16,46.05,46.14,130685.0,37.3893,37.4786,37.3893,37.4624,130685.0
2018-09-28 09:50:00,46.13,46.18,46.1,46.11,110712.0,37.4543,37.4948,37.4299,37.438,110712.0
2018-09-28 10:00:00,46.11,46.13,46.08,46.09,119763.0,37.438,37.4543,37.4137,37.4218,119763.0
2018-09-28 10:10:00,46.08,46.1,46.02,46.05,209762.0,37.4137,37.4299,37.3649,37.3893,209762.0
2018-09-28 10:20:00,46.05,46.09,46.03,46.08,130326.0,37.3893,37.4218,37.3731,37.4137,130326.0
2018-09-28 10:30:00,46.08,46.14,46.07,46.11,83545.0,37.4137,37.4624,37.4055,37.438,83545.0
2018-09-28 10:40:00,46.1,46.12,46.08,46.1,79834.0,37.4299,37.4461,37.4137,37.4299,79834.0
2018-09-28 10:50:00,46.09,46.16,46.09,46.14,64766.0,37.4218,37.4786,37.4218,37.4624,64766.0
2018-09-28 11:00:00,46.14,46.16,46.1,46.11,113585.0,37.4624,37.4786,37.4299,37.438,113585.0
2018-09-28 11:10:00,46.11,46.13,46.08,46.08,86353.0,37.438,37.4543,37.4137,37.4137,86353.0
2018-09-28 11:20:00,46.09,46.15,46.08,46.14,66123.0,37.4218,37.4705,37.4137,37.4624,66123.0
2018-09-28 11:30:00,46.14,46.16,46.12,46.15,218303.0,37.4624,37.4786,37.4461,37.4705,218303.0
2018-09-28 11:40:00,46.14,46.17,46.09,46.09,111546.0,37.4624,37.4867,37.4218,37.4218,111546.0
2018-09-28 11:50:00,46.1,46.14,46.09,46.14,81543.0,37.4299,37.4624,37.4218,37.4624,81543.0
2018-09-28 12:00:00,46.14,46.17,46.08,46.09,127205.0,37.4624,37.4867,37.4137,37.4218,127205.0
2018-09-28 12:10:00,46.09,46.11,46.09,46.09,107340.0,37.4218,37.438,37.4218,37.4218,107340.0
2018-09-28 12:20:00,46.1,46.11,46.07,46.08,103678.0,37.4299,37.438,37.4055,37.4137,103678.0
2018-09-28 12:30:00,46.08,46.1,46.07,46.08,146339.0,37.4137,37.4299,37.4055,37.4137,146339.0
2018-09-28 12:40:00,46.08,46.11,46.07,46.08,107761.0,37.4137,37.438,37.4055,37.4137,107761.0
2018-09-28 12:50:00,46.08,46.09,46.05,46.05,91559.0,37.4137,37.4218,37.3893,37.3893,91559.0
2018-09-28 13:00:00,46.05,46.08,46.05,46.05,56342.0,37.3893,37.4137,37.3893,37.3893,56342.0
2018-09-28 13:10:00,46.05,46.06,46.04,46.05,42126.0,37.3893,37.3974,37.3812,37.3893,42126.0
2018-09-28 13:20:00,46.05,46.09,46.04,46.07,81069.0,37.3893,37.4218,37.3812,37.4055,81069.0
2018-09-28 13:30:00,46.07,46.14,46.07,46.08,103017.0,37.4055,37.4624,37.4055,37.4137,103017.0
2018-09-28 13:40:00,46.08,46.1,46.07,46.09,73520.0,37.4137,37.4299,37.4055,37.4218,73520.0
2018-09-28 13:50:00,46.09,46.12,46.07,46.1,110631.0,37.4218,37.4461,37.4055,37.4299,110631.0
2018-09-28 14:00:00,46.1,46.11,46.04,46.06,232382.0,37.4299,37.438,37.3812,37.3974,232382.0
2018-09-28 14:10:00,46.06,46.12,46.04,46.1,128659.0,37.3974,37.4461,37.3812,37.4299,128659.0
2018-09-28 14:20:00,46.11,46.13,46.09,46.13,87998.0,37.438,37.4543,37.4218,37.4543,87998.0
2018-09-28 14:30:00,46.13,46.15,46.1,46.11,85521.0,37.4543,37.4705,37.4299,37.438,85521.0
2018-09-28 14:40:00,46.12,46.16,46.09,46.13,144115.0,37.4461,37.4786,37.4218,37.4543,144115.0
2018-09-28 14:50:00,46.12,46.13,46.1,46.1,41653.0,37.4461,37.4543,37.4299,37.4299,41653.0
2018-09-28 15:00:00,46.11,46.13,46.08,46.1,135356.0,37.438,37.4543,37.4137,37.4299,135356.0
2018-09-28 15:10:00,46.1,46.13,46.1,46.12,77265.0,37.4299,37.4543,37.4299,37.4461,77265.0
2018-09-28 15:20:00,46.12,46.17,46.11,46.15,168698.0,37.4461,37.4867,37.438,37.4705,168698.0
2018-09-28 15:30:00,46.14,46.16,46.11,46.16,181423.0,37.4624,37.4786,37.438,37.4786,181423.0
2018-09-28 15:40:00,46.15,46.18,46.14,46.14,316437.0,37.4705,37.4948,37.4624,37.4624,316437.0
2018-09-28 15:50:00,46.15,46.19,46.13,46.18,901735.0,37.4705,37.503,37.4543,37.4948,901735.0
2018-10-01 09:30:00,46.17,46.35,46.12,46.14,603179.0,37.4867,37.6329,37.4461,37.4624,603179.0
2018-10-01 09:40:00,46.14,46.18,46.05,46.11,175080.0,37.4624,37.4948,37.3893,37.438,175080.0
2018-10-01 09:50:00,46.11,46.15,46.07,46.1,165450.0,37.438,37.4705,37.4055,37.4299,165450.0
2018-10-01 10:00:00,46.1,46.25,46.08,46.24,295631.0,37.4299,37.5517,37.4137,37.5436,295631.0
2018-10-01 10:10:00,46.24,46.26,46.19,46.23,131705.0,37.5436,37.5598,37.503,37.5354,131705.0
2018-10-01 10:20:00,46.22,46.31,46.21,46.27,177139.0,37.5273,37.6004,37.5192,37.5679,177139.0
2018-10-01 10:30:00,46.28,46.32,46.27,46.29,165712.0,37.576,37.6085,37.5679,37.5842,165712.0
2018-10-01 10:40:00,46.3,46.3,46.23,46.26,181119.0,37.5923,37.5923,37.5354,37.5598,181119.0
2018-10-01 10:50:00,46.26,46.26,46.22,46.25,185515.0,37.5598,37.5598,37.5273,37.5517,185515.0
2018-10-01 11:00:00,46.25,46.27,46.2,46.23,202607.0,37.5517,37.5679,37.5111,37.5354,202607.0
2018-10-01 11:10:00,46.23,46.27,46.21,46.27,199579.0,37.5354,37.5679,37.5192,37.5679,199579.0
2018-10-01 11:20:00,46.27,46.28,46.21,46.21,258613.0,37.5679,37.576,37.5192,37.5192,258613.0
2018-10-01 11:30:00,46.22,46.26,46.2,46.26,157332.0,37.5273,37.5598,37.5111,37.5598,157332.0
2018-10-01 11:40:00,46.26,46.29,46.23,46.24,242844.0,37.5598,37.5842,37.5354,37.5436,242844.0
2018-10-01 11:50:00,46.25,46.27,46.23,46.27,99401.0,37.5517,37.5679,37.5354,37.5679,99401.0
2018-10-01 12:00:00,46.27,46.28,46.24,46.27,103010.0,37.5679,37.576,37.5436,37.5679,103010.0
2018-10-01 12:10:00,46.27,46.27,46.24,46.26,72769.0,37.5679,37.5679,37.5436,37.5598,72769.0
2018-10-01 12:20:00,46.26,46.27,46.22,46.23,94511.0,37.5598,37.5679,37.5273,37.5354,94511.0
2018-10-01 12:30:00,46.24,46.24,46.19,46.2,60253.0,37.5436,37.5436,37.503,37.5111,60253.0
2018-10-01 12:40:00,46.2,46.22,46.18,46.21,113128.0,37.5111,37.5273,37.4948,37.5192,113128.0
2018-10-01 12:50:00,46.21,46.24,46.2,46.22,68096.0,37.5192,37.5436,37.5111,37.5273,68096.0
2018-10-01 13:00:00,46.22,46.25,46.21,46.24,61928.0,37.5273,37.5517,37.5192,37.5436,61928.0
2018-10-01 13:10:00,46.24,46.28,46.23,46.25,77720.0,37.5436,37.576,37.5354,37.5517,77720.0
2018-10-01 13:20:00,46.25,46.27,46.24,46.26,86744.0,37.5517,37.5679,37.5436,37.5598,86744.0
2018-10-01 13:30:00,46.27,46.3,46.26,46.3,57262.0,37.5679,37.5923,37.5598,37.5923,57262.0
2018-10-01 13:40:00,46.3,46.3,46.27,46.28,69901.0,37.5923,37.5923,37.5679,37.576,69901.0
2018-10-01 13:50:00,46.27,46.3,46.24,46.25,99165.0,37.5679,37.5923,37.5436,37.5517,99165.0
2018-10-01 14:00:00,46.25,46.26,46.21,46.26,69493.0,37.5517,37.5598,37.5192,37.5598,69493.0
2018-10-01 14:10:00,46.26,46.29,46.24,46.29,97343.0,37.5598,37.5842,37.5436,37.5842,97343.0
2018-10-01 14:20:00,46.29,46.33,46.27,46.3,201593.0,37.5842,37.6166,37.5679,37.5923,201593.0
2018-10-01 14:30:00,46.31,46.31,46.27,46.28,98331.0,37.6004,37.6004,37.5679,37.576,98331.0
2018-10-01 14:40:00,46.27,46.29,46.24,46.27,74180.0,37.5679,37.5842,37.5436,37.5679,74180.0
2018-10-01 14:50:00,46.27,46.3,46.26,46.29,92224.0,37.5679,37.5923,37.5598,37.5842,92224.0
2018-10-01 15:00:00,46.29,46.31,46.28,46.3,101561.0,37.5842,37.6004,37.576,37.5923,101561.0
2018-10-01 15:10:00,46.3,46.32,46.28,46.31,227106.0,37.5923,37.6085,37.576,37.6004,227106.0
2018-10-01 15:20:00,46.31,46.31,46.23,46.25,113822.0,37.6004,37.6004,37.5354,37.5517,113822.0
2018-10-01 15:30:00,46.25,46.25,46.18,46.21,215529.0,37.5517,37.5517,37.4948,37.5192,215529.0
2018-10-01 15:40:00,46.21,46.21,46.16,46.19,281907.0,37.5192,37.5192,37.4786,37.503,281907.0
2018-10-01 15:50:00,46.19,46.26,46.17,46.25,750638.0,37.503,37.5598,37.4867,37.5517,750638.0
2018-10-02 09:30:00,46.28,46.37,46.22,46.26,517679.0,37.576,37.6491,37.5273,37.5598,517679.0
2018-10-02 09:40:00,46.26,46.31,46.17,46.17,256675.0,37.5598,37.6004,37.4867,37.4867,256675.0
2018-10-02 09:50:00,46.17,46.17,46.06,46.09,204535.0,37.4867,37.4867,37.3974,37.4218,204535.0
2018-10-02 10:00:00,46.1,46.18,46.08,46.15,153417.0,37.4299,37.4948,37.4137,37.4705,153417.0
2018-10-02 10:10:00,46.15,46.31,46.14,46.3,300975.0,37.4705,37.6004,37.4624,37.5923,300975.0
2018-10-02 10:20:00,46.3,46.32,46.2,46.2,149898.0,37.5923,37.6085,37.5111,37.5111,149898.0
2018-10-02 10:30:00,46.21,46.24,46.17,46.22,142055.0,37.5192,37.5436,37.4867,37.5273,142055.0
2018-10-02 10:40:00,46.21,46.31,46.2,46.29,112242.0,37.5192,37.6004,37.5111,37.5842,112242.0
2018-10-02 10:50:00,46.3,46.33,46.26,46.27,105102.0,37.5923,37.6166,37.5598,37.5679,105102.0
2018-10-02 11:00:00,46.28,46.3,46.23,46.26,108417.0,37.576,37.5923,37.5354,37.5598,108417.0
2018-10-02 11:10:00,46.26,46.27,46.22,46.25,123658.0,37.5598,37.5679,37.5273,37.5517,123658.0
2018-10-02 11:20:00,46.25,46.25,46.2,46.24,68420.0,37.5517,37.5517,37.5111,37.5436,68420.0
2018-10-02 11:30:00,46.23,46.31,46.21,46.31,125306.0,37.5354,37.6004,37.5192,37.6004,125306.0
2018-10-02 11:40:00,46.31,46.36,46.29,46.36,132153.0,37.6004,37.641,37.5842,37.641,132153.0
2018-10-02 11:50:00,46.36,46.38,46.32,46.33,85862.0,37.641,37.6572,37.6085,37.6166,85862.0
2018-10-02 12:00:00,46.33,46.43,46.33,46.43,119025.0,37.6166,37.6978,37.6166,37.6978,119025.0
2018-10-02 12:10:00,46.43,46.45,46.39,46.41,64025.0,37.6978,37.7141,37.6654,37.6816,64025.0
2018-10-02 12:20:00,46.41,46.48,46.39,46.47,71804.0,37.6816,37.7384,37.6654,37.7303,71804.0
2018-10-02 12:30:00,46.46,46.47,46.44,46.46,63669.0,37.7222,37.7303,37.7059,37.7222,63669.0
2018-10-02 12:40:00,46.46,46.48,46.43,46.47,91507.0,37.7222,37.7384,37.6978,37.7303,91507.0
2018-10-02 12:50:00,46.47,46.5,46.44,46.48,91333.0,37.7303,37.7547,37.7059,37.7384,91333.0
2018-10-02 13:00:00,46.48,46.48,46.44,46.47,63357.0,37.7384,37.7384,37.7059,37.7303,63357.0
2018-10-02 13:10:00,46.47,46.48,46.44,46.46,59179.0,37.7303,37.7384,37.7059,37.7222,59179.0
2018-10-02 13:20:00,46.46,46.47,46.44,46.45,50106.0,37.7222,37.7303,37.7059,37.7141,50106.0
2018-10-02 13:30:00,46.45,46.47,46.43,46.47,64218.0,37.7141,37.7303,37.6978,37.7303,64218.0
2018-10-02 13:40:00,46.47,46.5,46.46,46.49,80740.0,37.7303,37.7547,37.7222,37.7465,80740.0
2018-10-02 13:50:00,46.5,46.53,46.48,46.52,137311.0,37.7547,37.779,37.7384,37.7709,137311.0
2018-10-02 14:00:00,46.52,46.52,46.49,46.51,89449.0,37.7709,37.7709,37.7465,37.7628,89449.0
2018-10-02 14:10:00,46.51,46.54,46.5,46.53,103294.0,37.7628,37.7871,37.7547,37.779,103294.0
2018-10-02 14:20:00,46.53,46.56,46.51,46.54,91161.0,37.779,37.8034,37.7628,37.7871,91161.0
2018-10-02 14:30:00,46.55,46.55,46.48,46.5,120045.0,37.7953,37.7953,37.7384,37.7547,120045.0
2018-10-02 14:40:00,46.5,46.51,46.46,46.49,73726.0,37.7547,37.7628,37.7222,37.7465,73726.0
2018-10-02 14:50:00,46.49,46.5,46.46,46.47,60422.0,37.7465,37.7547,37.7222,37.7303,60422.0
2018-10-02 15:00:00,46.47,46.48,46.43,46.47,141863.0,37.7303,37.7384,37.6978,37.7303,141863.0
2018-10-02 15:10:00,46.47,46.48,46.44,46.44,105933.0,37.7303,37.7384,37.7059,37.7059,105933.0
2018-10-02 15:20:00,46.44,46.48,46.44,46.47,100488.0,37.7059,37.7384,37.7059,37.7303,100488.0
2018-10-02 15:30:00,46.47,46.51,46.45,46.48,199464.0,37.7303,37.7628,37.7141,37.7384,199464.0
2018-10-02 15:40:00,46.48,46.53,46.48,46.5,305928.0,37.7384,37.779,37.7384,37.7547,305928.0
2018-10-02 15:50:00,46.51,46.55,46.48,46.52,467955.0,37.7628,37.7953,37.7384,37.7709,467955.0
2018-10-03 09:30:00,46.46,46.53,46.38,46.44,452561.0,37.7222,37.779,37.6572,37.7059,452561.0
2018-10-03 09:40:00,46.44,46.46,46.36,46.37,244496.0,37.7059,37.7222,37.641,37.6491,244496.0
2018-10-03 09:50:00,46.36,46.55,46.29,46.52,257749.0,37.641,37.7953,37.5842,37.7709,257749.0
2018-10-03 10:00:00,46.53,46.53,46.42,46.48,176814.0,37.779,37.779,37.6897,37.7384,176814.0
2018-10-03 10:10:00,46.47,46.55,46.47,46.5,209469.0,37.7303,37.7953,37.7303,37.7547,209469.0
2018-10-03 10:20:00,46.49,46.5,46.44,46.46,116495.0,37.7465,37.7547,37.7059,37.7222,116495.0
2018-10-03 10:30:00,46.46,46.47,46.42,46.44,96651.0,37.7222,37.7303,37.6897,37.7059,96651.0
2018-10-03 10:40:00,46.44,46.45,46.41,46.43,56188.0,37.7059,37.7141,37.6816,37.6978,56188.0
2018-10-03 10:50:00,46.44,46.47,46.43,46.45,119249.0,37.7059,37.7303,37.6978,37.7141,119249.0
2018-10-03 11:00:00,46.45,46.46,46.36,46.38,128851.0,37.7141,37.7222,37.641,37.6572,128851.0
2018-10-03 11:10:00,46.37,46.39,46.31,46.32,84060.0,37.6491,37.6654,37.6004,37.6085,84060.0
2018-10-03 11:20:00,46.32,46.33,46.3,46.32,72199.0,37.6085,37.6166,37.5923,37.6085,72199.0
2018-10-03 11:30:00,46.31,46.33,46.14,46.16,224311.0,37.6004,37.6166,37.4624,37.4786,224311.0
2018-10-03 11:40:00,46.16,46.19,46.15,46.16,161609.0,37.4786,37.503,37.4705,37.4786,161609.0
2018-10-03 11:50:00,46.16,46.19,46.13,46.17,245853.0,37.4786,37.503,37.4543,37.4867,245853.0
2018-10-03 12:00:00,46.18,46.18,46.11,46.13,97779.0,37.4948,37.4948,37.438,37.4543,97779.0
2018-10-03 12:10:00,46.13,46.16,46.11,46.14,77909.0,37.4543,37.4786,37.438,37.4624,77909.0
2018-10-03 12:20:00,46.13,46.16,46.12,46.15,65706.0,37.4543,37.4786,37.4461,37.4705,65706.0
2018-10-03 12:30:00,46.14,46.15,46.09,46.1,83731.0,37.4624,37.4705,37.4218,37.4299,83731.0
2018-10-03 12:40:00,46.1,46.11,46.04,46.05,281527.0,37.4299,37.438,37.3812,37.3893,281527.0
2018-10-03 12:50:00,46.05,46.08,46.03,46.05,128072.0,37.3893,37.4137,37.3731,37.3893,128072.0
2018-10-03 13:00:00,46.05,46.06,46.0,46.04,157103.0,37.3893,37.3974,37.3487,37.3812,157103.0
2018-10-03 13:10:00,46.04,46.06,46.01,46.03,97524.0,37.3812,37.3974,37.3568,37.3731,97524.0
2018-10-03 13:20:00,46.03,46.04,46.01,46.01,76125.0,37.3731,37.3812,37.3568,37.3568,76125.0
2018-10-03 13:30:00,46.01,46.02,45.98,45.99,163967.0,37.3568,37.3649,37.3325,37.3406,163967.0
2018-10-03 13:40:00,45.98,45.99,45.94,45.97,119031.0,37.3325,37.3406,37.3,37.3243,119031.0
2018-10-03 13:50:00,45.97,45.98,45.92,45.93,108075.0,37.3243,37.3325,37.2837,37.2919,108075.0
2018-10-03 14:00:00,45.93,45.98,45.92,45.93,102576.0,37.2919,37.3325,37.2837,37.2919,102576.0
2018-10-03 14:10:00,45.93,45.93,45.88,45.91,202965.0,37.2919,37.2919,37.2513,37.2756,202965.0
2018-10-03 14:20:00,45.91,45.92,45.89,45.89,139289.0,37.2756,37.2837,37.2594,37.2594,139289.0
2018-10-03 14:30:00,45.89,45.9,45.81,45.86,271118.0,37.2594,37.2675,37.1944,37.235,271118.0
2018-10-03 14:40:00,45.85,45.86,45.81,45.83,278257.0,37.2269,37.235,37.1944,37.2107,278257.0
2018-10-03 14:50:00,45.83,45.85,45.8,45.84,229701.0,37.2107,37.2269,37.1863,37.2188,229701.0
2018-10-03 15:00:00,45.84,45.9,45.84,45.88,154294.0,37.2188,37.2675,37.2188,37.2513,154294.0
2018-10-03 15:10:00,45.89,45.9,45.84,45.89,154389.0,37.2594,37.2675,37.2188,37.2594,154389.0
2018-10-03 15:20:00,45.88,45.89,45.84,45.85,194178.0,37.2513,37.2594,37.2188,37.2269,194178.0
2018-10-03 15:30:00,45.85,45.88,45.81,45.84,355080.0,37.2269,37.2513,37.1944,37.2188,355080.0
2018-10-03 15:40:00,45.84,45.88,45.82,45.84,393254.0,37.2188,37.2513,37.2026,37.2188,393254.0
2018-10-03 15:50:00,45.84,45.89,45.83,45.86,1034119.0,37.2188,37.2594,37.2107,37.235,1034119.0
2018-10-04 09:30:00,45.66,45.72,45.55,45.66,467549.0,37.0726,37.1214,36.9833,37.0726,467549.0
2018-10-04 09:40:00,45.65,45.68,45.57,45.62,142170.0,37.0645,37.0889,36.9996,37.0402,142170.0
2018-10-04 09:50:00,45.62,45.63,45.55,45.57,197851.0,37.0402,37.0483,36.9833,36.9996,197851.0
2018-10-04 10:00:00,45.57,45.68,45.55,45.67,213823.0,36.9996,37.0889,36.9833,37.0808,213823.0
2018-10-04 10:10:00,45.66,45.69,45.6,45.64,180668.0,37.0726,37.097,37.0239,37.0564,180668.0
2018-10-04 10:20:00,45.64,45.66,45.47,45.57,419712.0,37.0564,37.0726,36.9184,36.9996,419712.0
2018-10-04 10:30:00,45.57,45.61,45.5,45.53,207950.0,36.9996,37.032,36.9427,36.9671,207950.0
2018-10-04 10:40:00,45.53,45.56,45.48,45.48,304730.0,36.9671,36.9915,36.9265,36.9265,304730.0
2018-10-04 10:50:00,45.48,45.53,45.46,45.51,203543.0,36.9265,36.9671,36.9103,36.9509,203543.0
2018-10-04 11:00:00,45.51,45.53,45.49,45.51,139146.0,36.9509,36.9671,36.9346,36.9509,139146.0
2018-10-04 11:10:00,45.51,45.54,45.45,45.46,236491.0,36.9509,36.9752,36.9021,36.9103,236491.0
2018-10-04 11:20:00,45.46,45.55,45.42,45.52,196434.0,36.9103,36.9833,36.8778,36.959,196434.0
2018-10-04 11:30:00,45.52,45.58,45.5,45.51,227288.0,36.959,37.0077,36.9427,36.9509,227288.0
2018-10-04 11:40:00,45.51,45.6,45.5,45.6,465726.0,36.9509,37.0239,36.9427,37.0239,465726.0
2018-10-04 11:50:00,45.6,45.65,45.57,45.63,240159.0,37.0239,37.0645,36.9996,37.0483,240159.0
2018-10-04 12:00:00,45.63,45.74,45.61,45.72,201071.0,37.0483,37.1376,37.032,37.1214,201071.0
2018-10-04 12:10:00,45.72,45.76,45.71,45.74,116584.0,37.1214,37.1538,37.1132,37.1376,116584.0
2018-10-04 12:20:00,45.73,45.76,45.69,45.73,170814.0,37.1295,37.1538,37.097,37.1295,170814.0
2018-10-04 12:30:00,45.73,45.79,45.73,45.77,274890.0,37.1295,37.1782,37.1295,37.162,274890.0
2018-10-04 12:40:00,45.76,45.82,45.74,45.82,81727.0,37.1538,37.2026,37.1376,37.2026,81727.0
2018-10-04 12:50:00,45.82,45.82,45.78,45.78,79906.0,37.2026,37.2026,37.1701,37.1701,79906.0
2018-10-04 13:00:00,45.78,45.78,45.7,45.7,84871.0,37.1701,37.1701,37.1051,37.1051,84871.0
2018-10-04 13:10:00,45.7,45.72,45.68,45.71,131058.0,37.1051,37.1214,37.0889,37.1132,131058.0
2018-10-04 13:20:00,45.71,45.71,45.66,45.69,115705.0,37.1132,37.1132,37.0726,37.097,115705.0
2018-10-04 13:30:00,45.69,45.7,45.64,45.66,89806.0,37.097,37.1051,37.0564,37.0726,89806.0
2018-10-04 13:40:00,45.66,45.71,45.66,45.66,106013.0,37.0726,37.1132,37.0726,37.0726,106013.0
2018-10-04 13:50:00,45.66,45.68,45.62,45.66,90477.0,37.0726,37.0889,37.0402,37.0726,90477.0
2018-10-04 14:00:00,45.66,45.67,45.63,45.64,121805.0,37.0726,37.0808,37.0483,37.0564,121805.0
2018-10-04 14:10:00,45.64,45.7,45.62,45.65,146234.0,37.0564,37.1051,37.0402,37.0645,146234.0
2018-10-04 14:20:00,45.65,45.66,45.6,45.62,131006.0,37.0645,37.0726,37.0239,37.0402,131006.0
2018-10-04 14:30:00,45.62,45.73,45.6,45.73,196836.0,37.0402,37.1295,37.0239,37.1295,196836.0
2018-10-04 14:40:00,45.73,45.74,45.69,45.73,149842.0,37.1295,37.1376,37.097,37.1295,149842.0
2018-10-04 14:50:00,45.73,45.83,45.72,45.81,135095.0,37.1295,37.2107,37.1214,37.1944,135095.0
2018-10-04 15:00:00,45.82,45.87,45.79,45.86,168477.0,37.2026,37.2431,37.1782,37.235,168477.0
2018-10-04 15:10:00,45.85,45.86,45.74,45.76,253613.0,37.2269,37.235,37.1376,37.1538,253613.0
2018-10-04 15:20:00,45.75,45.78,45.73,45.75,204893.0,37.1457,37.1701,37.1295,37.1457,204893.0
2018-10-04 15:30:00,45.75,45.78,45.71,45.73,288896.0,37.1457,37.1701,37.1132,37.1295,288896.0
2018-10-04 15:40:00,45.73,45.88,45.69,45.84,461533.0,37.1295,37.2513,37.097,37.2188,461533.0
2018-10-04 15:50:00,45.84,45.9,45.83,45.84,653189.0,37.2188,37.2675,37.2107,37.2188,653189.0
2018-10-05 09:30:00,45.94,46.16,45.91,45.99,406197.0,37.3,37.4786,37.2756,37.3406,406197.0
2018-10-05 09:40:00,45.98,46.08,45.95,46.0,197330.0,37.3325,37.4137,37.3081,37.3487,197330.0
2018-10-05 09:50:00,46.01,46.03,45.95,45.96,159445.0,37.3568,37.3731,37.3081,37.3162,159445.0
2018-10-05 10:00:00,45.95,46.09,45.95,46.04,174748.0,37.3081,37.4218,37.3081,37.3812,174748.0
2018-10-05 10:10:00,46.04,46.07,45.97,46.07,101832.0,37.3812,37.4055,37.3243,37.4055,101832.0
2018-10-05 10:20:00,46.07,46.12,46.06,46.09,109541.0,37.4055,37.4461,37.3974,37.4218,109541.0
2018-10-05 10:30:00,46.09,46.1,45.99,46.01,127188.0,37.4218,37.4299,37.3406,37.3568,127188.0
2018-10-05 10:40:00,46.0,46.04,45.96,45.96,116845.0,37.3487,37.3812,37.3162,37.3162,116845.0
2018-10-05 10:50:00,45.96,46.0,45.92,45.93,161539.0,37.3162,37.3487,37.2837,37.2919,161539.0
2018-10-05 11:00:00,45.92,45.93,45.85,45.91,169675.0,37.2837,37.2919,37.2269,37.2756,169675.0
2018-10-05 11:10:00,45.91,45.95,45.9,45.94,226100.0,37.2756,37.3081,37.2675,37.3,226100.0
2018-10-05 11:20:00,45.94,45.96,45.86,45.89,189080.0,37.3,37.3162,37.235,37.2594,189080.0
2018-10-05 11:30:00,45.88,45.91,45.83,45.89,185917.0,37.2513,37.2756,37.2107,37.2594,185917.0
2018-10-05 11:40:00,45.88,45.88,45.81,45.81,224472.0,37.2513,37.2513,37.1944,37.1944,224472.0
2018-10-05 11:50:00,45.81,45.86,45.78,45.79,217586.0,37.1944,37.235,37.1701,37.1782,217586.0
2018-10-05 12:00:00,45.79,45.88,45.78,45.79,252453.0,37.1782,37.2513,37.1701,37.1782,252453.0
2018-10-05 12:10:00,45.8,45.8,45.69,45.74,499921.0,37.1863,37.1863,37.097,37.1376,499921.0
2018-10-05 12:20:00,45.74,45.79,45.73,45.75,130931.0,37.1376,37.1782,37.1295,37.1457,130931.0
2018-10-05 12:30:00,45.75,45.85,45.74,45.83,146527.0,37.1457,37.2269,37.1376,37.2107,146527.0
2018-10-05 12:40:00,45.83,45.88,45.8,45.87,124249.0,37.2107,37.2513,37.1863,37.2431,124249.0
2018-10-05 12:50:00,45.87,45.9,45.85,45.86,86834.0,37.2431,37.2675,37.2269,37.235,86834.0
2018-10-05 13:00:00,45.86,45.87,45.82,45.86,122568.0,37.235,37.2431,37.2026,37.235,122568.0
2018-10-05 13:10:00,45.85,45.92,45.85,45.9,78029.0,37.2269,37.2837,37.2269,37.2675,78029.0
2018-10-05 13:20:00,45.89,45.95,45.88,45.94,74791.0,37.2594,37.3081,37.2513,37.3,74791.0
2018-10-05 13:30:00,45.94,45.95,45.89,45.94,95035.0,37.3,37.3081,37.2594,37.3,95035.0
2018-10-05 13:40:00,45.94,45.97,45.92,45.96,92118.0,37.3,37.3243,37.2837,37.3162,92118.0
2018-10-05 13:50:00,45.97,45.98,45.94,45.95,71624.0,37.3243,37.3325,37.3,37.3081,71624.0
2018-10-05 14:00:00,45.94,45.95,45.89,45.91,103107.0,37.3,37.3081,37.2594,37.2756,103107.0
2018-10-05 14:10:00,45.91,45.92,45.88,45.92,63569.0,37.2756,37.2837,37.2513,37.2837,63569.0
2018-10-05 14:20:00,45.91,45.93,45.82,45.84,191925.0,37.2756,37.2919,37.2026,37.2188,191925.0
2018-10-05 14:30:00,45.85,45.88,45.83,45.84,229400.0,37.2269,37.2513,37.2107,37.2188,229400.0
2018-10-05 14:40:00,45.84,45.84,45.77,45.8,201469.0,37.2188,37.2188,37.162,37.1863,201469.0
2018-10-05 14:50:00,45.8,45.86,45.78,45.85,159555.0,37.1863,37.235,37.1701,37.2269,159555.0
2018-10-05 15:00:00,45.85,45.87,45.81,45.84,167121.0,37.2269,37.2431,37.1944,37.2188,167121.0
2018-10-05 15:10:00,45.84,45.84,45.8,45.82,99293.0,37.2188,37.2188,37.1863,37.2026,99293.0
2018-10-05 15:20:00,45.83,45.87,45.81,45.87,203659.0,37.2107,37.2431,37.1944,37.2431,203659.0
2018-10-05 15:30:00,45.87,45.89,45.83,45.84,157452.0,37.2431,37.2594,37.2107,37.2188,157452.0
2018-10-05 15:40:00,45.84,45.93,45.84,45.9,343273.0,37.2188,37.2919,37.2188,37.2675,343273.0
2018-10-05 15:50:00,45.89,45.92,45.86,45.88,677488.0,37.2594,37.2837,37.235,37.2513,677488.0
2018-10-08 09:30:00,45.99,46.29,45.97,46.27,546477.0,37.3406,37.5842,37.3243,37.5679,546477.0
2018-10-08 09:40:00,46.27,46.36,46.27,46.29,225348.0,37.5679,37.641,37.5679,37.5842,225348.0
2018-10-08 09:50:00,46.29,46.36,46.27,46.34,422996.0,37.5842,37.641,37.5679,37.6248,422996.0
2018-10-08 10:00:00,46.35,46.38,46.28,46.3,167635.0,37.6329,37.6572,37.576,37.5923,167635.0
2018-10-08 10:10:00,46.3,46.36,46.28,46.28,146054.0,37.5923,37.641,37.576,37.576,146054.0
2018-10-08 10:20:00,46.29,46.3,46.22,46.23,89203.0,37.5842,37.5923,37.5273,37.5354,89203.0
2018-10-08 10:30:00,46.23,46.31,46.23,46.28,88009.0,37.5354,37.6004,37.5354,37.576,88009.0
2018-10-08 10:40:00,46.28,46.29,46.23,46.25,106518.0,37.576,37.5842,37.5354,37.5517,106518.0
2018-10-08 10:50:00,46.25,46.3,46.22,46.24,70222.0,37.5517,37.5923,37.5273,37.5436,70222.0
2018-10-08 11:00:00,46.24,46.25,46.19,46.2,82571.0,37.5436,37.5517,37.503,37.5111,82571.0
2018-10-08 11:10:00,46.2,46.29,46.19,46.28,92281.0,37.5111,37.5842,37.503,37.576,92281.0
2018-10-08 11:20:00,46.29,46.3,46.25,46.26,163229.0,37.5842,37.5923,37.5517,37.5598,163229.0
2018-10-08 11:30:00,46.26,46.37,46.23,46.34,251283.0,37.5598,37.6491,37.5354,37.6248,251283.0
2018-10-08 11:40:00,46.35,46.41,46.31,46.32,186636.0,37.6329,37.6816,37.6004,37.6085,186636.0
2018-10-08 11:50:00,46.32,46.37,46.28,46.34,125275.0,37.6085,37.6491,37.576,37.6248,125275.0
2018-10-08 12:00:00,46.35,46.43,46.35,46.41,219916.0,37.6329,37.6978,37.6329,37.6816,219916.0
2018-10-08 12:10:00,46.41,46.48,46.4,46.44,92203.0,37.6816,37.7384,37.6735,37.7059,92203.0
2018-10-08 12:20:00,46.44,46.48,46.39,46.44,135932.0,37.7059,37.7384,37.6654,37.7059,135932.0
2018-10-08 12:30:00,46.44,46.44,46.37,46.37,90294.0,37.7059,37.7059,37.6491,37.6491,90294.0
2018-10-08 12:40:00,46.38,46.47,46.37,46.46,76810.0,37.6572,37.7303,37.6491,37.7222,76810.0
2018-10-08 12:50:00,46.46,46.49,46.44,46.46,99988.0,37.7222,37.7465,37.7059,37.7222,99988.0
2018-10-08 13:00:00,46.47,46.51,46.44,46.48,179458.0,37.7303,37.7628,37.7059,37.7384,179458.0
2018-10-08 13:10:00,46.48,46.5,46.44,46.45,99345.0,37.7384,37.7547,37.7059,37.7141,99345.0
2018-10-08 13:20:00,46.45,46.47,46.43,46.44,50461.0,37.7141,37.7303,37.6978,37.7059,50461.0
2018-10-08 13:30:00,46.44,46.48,46.42,46.47,82929.0,37.7059,37.7384,37.6897,37.7303,82929.0
2018-10-08 13:40:00,46.46,46.48,46.44,46.45,81405.0,37.7222,37.7384,37.7059,37.7141,81405.0
2018-10-08 13:50:00,46.45,46.46,46.43,46.44,52857.0,37.7141,37.7222,37.6978,37.7059,52857.0
2018-10-08 14:00:00,46.44,46.5,46.42,46.48,254070.0,37.7059,37.7547,37.6897,37.7384,254070.0
2018-10-08 14:10:00,46.48,46.49,46.45,46.48,53182.0,37.7384,37.7465,37.7141,37.7384,53182.0
2018-10-08 14:20:00,46.48,46.5,46.45,46.48,77584.0,37.7384,37.7547,37.7141,37.7384,77584.0
2018-10-08 14:30:00,46.48,46.5,46.45,46.48,101480.0,37.7384,37.7547,37.7141,37.7384,101480.0
2018-10-08 14:40:00,46.48,46.48,46.44,46.45,71670.0,37.7384,37.7384,37.7059,37.7141,71670.0
2018-10-08 14:50:00,46.44,46.48,46.43,46.48,125258.0,37.7059,37.7384,37.6978,37.7384,125258.0
2018-10-08 15:00:00,46.48,46.48,46.44,46.46,121722.0,37.7384,37.7384,37.7059,37.7222,121722.0
2018-10-08 15:10:00,46.46,46.49,46.45,46.48,87812.0,37.7222,37.7465,37.7141,37.7384,87812.0
2018-10-08 15:20:00,46.48,46.53,46.47,46.53,120701.0,37.7384,37.779,37.7303,37.779,120701.0
2018-10-08 15:30:00,46.53,46.55,46.49,46.52,322789.0,37.779,37.7953,37.7465,37.7709,322789.0
2018-10-08 15:40:00,46.53,46.58,46.52,46.55,336811.0,37.779,37.8196,37.7709,37.7953,336811.0
2018-10-08 15:50:00,46.56,46.56,46.49,46.5,1037662.0,37.8034,37.8034,37.7465,37.7547,1037662.0
2018-10-09 09:30:00,46.38,46.5,46.22,46.28,401377.0,37.6572,37.7547,37.5273,37.576,401377.0
2018-10-09 09:40:00,46.27,46.42,46.25,46.41,214351.0,37.5679,37.6897,37.5517,37.6816,214351.0
2018-10-09 09:50:00,46.4,46.4,46.32,46.32,179427.0,37.6735,37.6735,37.6085,37.6085,179427.0
2018-10-09 10:00:00,46.31,46.36,46.26,46.33,164830.0,37.6004,37.641,37.5598,37.6166,164830.0
2018-10-09 10:10:00,46.33,46.44,46.32,46.44,94699.0,37.6166,37.7059,37.6085,37.7059,94699.0
2018-10-09 10:20:00,46.44,46.46,46.38,46.38,101000.0,37.7059,37.7222,37.6572,37.6572,101000.0
2018-10-09 10:30:00,46.38,46.41,46.34,46.37,86460.0,37.6572,37.6816,37.6248,37.6491,86460.0
2018-10-09 10:40:00,46.38,46.39,46.32,46.37,118448.0,37.6572,37.6654,37.6085,37.6491,118448.0
2018-10-09 10:50:00,46.37,46.47,46.35,46.37,183541.0,37.6491,37.7303,37.6329,37.6491,183541.0
2018-10-09 11:00:00,46.37,46.41,46.34,46.41,304449.0,37.6491,37.6816,37.6248,37.6816,304449.0
2018-10-09 11:10:00,46.41,46.46,46.36,46.39,163129.0,37.6816,37.7222,37.641,37.6654,163129.0
2018-10-09 11:20:00,46.39,46.4,46.35,46.38,130451.0,37.6654,37.6735,37.6329,37.6572,130451.0
2018-10-09 11:30:00,46.37,46.39,46.31,46.34,284629.0,37.6491,37.6654,37.6004,37.6248,284629.0
2018-10-09 11:40:00,46.34,46.4,46.33,46.37,112926.0,37.6248,37.6735,37.6166,37.6491,112926.0
2018-10-09 11:50:00,46.38,46.43,46.37,46.42,106106.0,37.6572,37.6978,37.6491,37.6897,106106.0
2018-10-09 12:00:00,46.42,46.48,46.41,46.46,155886.0,37.6897,37.7384,37.6816,37.7222,155886.0
2018-10-09 12:10:00,46.45,46.48,46.42,46.46,94428.0,37.7141,37.7384,37.6897,37.7222,94428.0
2018-10-09 12:20:00,46.46,46.46,46.4,46.43,91200.0,37.7222,37.7222,37.6735,37.6978,91200.0
2018-10-09 12:30:00,46.43,46.47,46.42,46.47,136053.0,37.6978,37.7303,37.6897,37.7303,136053.0
2018-10-09 12:40:00,46.47,46.48,46.43,46.47,324316.0,37.7303,37.7384,37.6978,37.7303,324316.0
2018-10-09 12:50:00,46.46,46.5,46.44,46.46,127993.0,37.7222,37.7547,37.7059,37.7222,127993.0
2018-10-09 13:00:00,46.45,46.55,46.44,46.52,226019.0,37.7141,37.7953,37.7059,37.7709,226019.0
2018-10-09 13:10:00,46.51,46.52,46.46,46.47,225452.0,37.7628,37.7709,37.7222,37.7303,225452.0
2018-10-09 13:20:00,46.47,46.48,46.4,46.47,532219.0,37.7303,37.7384,37.6735,37.7303,532219.0
2018-10-09 13:30:00,46.47,46.51,46.39,46.39,308292.0,37.7303,37.7628,37.6654,37.6654,308292.0
2018-10-09 13:40:00,46.39,46.4,46.34,46.39,71559.0,37.6654,37.6735,37.6248,37.6654,71559.0
2018-10-09 13:50:00,46.39,46.4,46.35,46.38,115309.0,37.6654,37.6735,37.6329,37.6572,115309.0
2018-10-09 14:00:00,46.37,46.39,46.33,46.34,115201.0,37.6491,37.6654,37.6166,37.6248,115201.0
2018-10-09 14:10:00,46.34,46.48,46.33,46.45,298215.0,37.6248,37.7384,37.6166,37.7141,298215.0
2018-10-09 14:20:00,46.45,46.48,46.4,46.42,215966.0,37.7141,37.7384,37.6735,37.6897,215966.0
2018-10-09 14:30:00,46.42,46.45,46.4,46.45,148975.0,37.6897,37.7141,37.6735,37.7141,148975.0
2018-10-09 14:40:00,46.45,46.47,46.43,46.46,103737.0,37.7141,37.7303,37.6978,37.7222,103737.0
2018-10-09 14:50:00,46.46,46.5,46.45,46.48,171066.0,37.7222,37.7547,37.7141,37.7384,171066.0
2018-10-09 15:00:00,46.49,46.49,46.44,46.46,128251.0,37.7465,37.7465,37.7059,37.7222,128251.0
2018-10-09 15:10:00,46.46,46.46,46.39,46.42,184116.0,37.7222,37.7222,37.6654,37.6897,184116.0
2018-10-09 15:20:00,46.42,46.42,46.41,46.42,181167.0,37.6897,37.6897,37.6816,37.6897,181167.0
2018-10-09 15:30:00,46.42,46.42,46.34,46.4,339270.0,37.6897,37.6897,37.6248,37.6735,339270.0
2018-10-09 15:40:00,46.4,46.45,46.39,46.41,347206.0,37.6735,37.7141,37.6654,37.6816,347206.0
2018-10-09 15:50:00,46.41,46.43,46.39,46.4,1280373.0,37.6816,37.6978,37.6654,37.6735,1280373.0
2018-10-10 09:30:00,46.3,46.47,46.21,46.43,495374.0,37.5923,37.7303,37.5192,37.6978,495374.0
2018-10-10 09:40:00,46.44,46.47,46.34,46.45,369671.0,37.7059,37.7303,37.6248,37.7141,369671.0
2018-10-10 09:50:00,46.45,46.64,46.44,46.61,349980.0,37.7141,37.8683,37.7059,37.844,349980.0
2018-10-10 10:00:00,46.61,46.7,46.58,46.6,417892.0,37.844,37.917,37.8196,37.8359,417892.0
2018-10-10 10:10:00,46.61,46.62,46.49,46.51,296464.0,37.844,37.8521,37.7465,37.7628,296464.0
2018-10-10 10:20:00,46.51,46.55,46.37,46.4,245280.0,37.7628,37.7953,37.6491,37.6735,245280.0
2018-10-10 10:30:00,46.39,46.51,46.39,46.47,191860.0,37.6654,37.7628,37.6654,37.7303,191860.0
2018-10-10 10:40:00,46.48,46.52,46.43,46.51,205602.0,37.7384,37.7709,37.6978,37.7628,205602.0
2018-10-10 10:50:00,46.51,46.54,46.46,46.51,199471.0,37.7628,37.7871,37.7222,37.7628,199471.0
2018-10-10 11:00:00,46.51,46.55,46.45,46.54,259152.0,37.7628,37.7953,37.7141,37.7871,259152.0
2018-10-10 11:10:00,46.54,46.55,46.47,46.52,198465.0,37.7871,37.7953,37.7303,37.7709,198465.0
2018-10-10 11:20:00,46.53,46.58,46.47,46.5,383504.0,37.779,37.8196,37.7303,37.7547,383504.0
2018-10-10 11:30:00,46.5,46.52,46.42,46.45,320783.0,37.7547,37.7709,37.6897,37.7141,320783.0
2018-10-10 11:40:00,46.45,46.48,46.39,46.42,143506.0,37.7141,37.7384,37.6654,37.6897,143506.0
2018-10-10 11:50:00,46.42,46.45,46.39,46.43,109295.0,37.6897,37.7141,37.6654,37.6978,109295.0
2018-10-10 12:00:00,46.43,46.57,46.43,46.53,252607.0,37.6978,37.8115,37.6978,37.779,252607.0
2018-10-10 12:10:00,46.53,46.59,46.52,46.57,133045.0,37.779,37.8277,37.7709,37.8115,133045.0
2018-10-10 12:20:00,46.56,46.56,46.46,46.48,110253.0,37.8034,37.8034,37.7222,37.7384,110253.0
2018-10-10 12:30:00,46.48,46.52,46.48,46.5,122037.0,37.7384,37.7709,37.7384,37.7547,122037.0
2018-10-10 12:40:00,46.5,46.51,46.46,46.5,103832.0,37.7547,37.7628,37.7222,37.7547,103832.0
2018-10-10 12:50:00,46.49,46.53,46.46,46.49,94038.0,37.7465,37.779,37.7222,37.7465,94038.0
2018-10-10 13:00:00,46.48,46.49,46.35,46.35,100124.0,37.7384,37.7465,37.6329,37.6329,100124.0
2018-10-10 13:10:00,46.35,46.39,46.33,46.37,138248.0,37.6329,37.6654,37.6166,37.6491,138248.0
2018-10-10 13:20:00,46.37,46.37,46.29,46.3,200761.0,37.6491,37.6491,37.5842,37.5923,200761.0
2018-10-10 13:30:00,46.3,46.33,46.29,46.33,199365.0,37.5923,37.6166,37.5842,37.6166,199365.0
2018-10-10 13:40:00,46.33,46.33,46.25,46.33,102239.0,37.6166,37.6166,37.5517,37.6166,102239.0
2018-10-10 13:50:00,46.32,46.33,46.23,46.23,131718.0,37.6085,37.6166,37.5354,37.5354,131718.0
2018-10-10 14:00:00,46.23,46.25,46.12,46.13,217733.0,37.5354,37.5517,37.4461,37.4543,217733.0
2018-10-10 14:10:00,46.13,46.17,46.1,46.16,212186.0,37.4543,37.4867,37.4299,37.4786,212186.0
2018-10-10 14:20:00,46.16,46.16,46.07,46.12,192349.0,37.4786,37.4786,37.4055,37.4461,192349.0
2018-10-10 14:30:00,46.12,46.16,46.09,46.13,202863.0,37.4461,37.4786,37.4218,37.4543,202863.0
2018-10-10 14:40:00,46.12,46.14,46.05,46.1,240024.0,37.4461,37.4624,37.3893,37.4299,240024.0
2018-10-10 14:50:00,46.09,46.16,46.08,46.09,178336.0,37.4218,37.4786,37.4137,37.4218,178336.0
2018-10-10 15:00:00,46.09,46.09,45.99,46.01,264174.0,37.4218,37.4218,37.3406,37.3568,264174.0
2018-10-10 15:10:00,46.01,46.01,45.9,45.95,301473.0,37.3568,37.3568,37.2675,37.3081,301473.0
2018-10-10 15:20:00,45.95,46.03,45.94,46.02,314482.0,37.3081,37.3731,37.3,37.3649,314482.0
2018-10-10 15:30:00,46.03,46.03,45.84,45.84,377900.0,37.3731,37.3731,37.2188,37.2188,377900.0
2018-10-10 15:40:00,45.84,45.92,45.74,45.91,632866.0,37.2188,37.2837,37.1376,37.2756,632866.0
2018-10-10 15:50:00,45.91,45.92,45.67,45.7,1294678.0,37.2756,37.2837,37.0808,37.1051,1294678.0
2018-10-11 09:30:00,45.8,45.97,45.57,45.78,1076885.0,37.1863,37.3243,36.9996,37.1701,1076885.0
2018-10-11 09:40:00,45.77,45.88,45.54,45.55,369469.0,37.162,37.2513,36.9752,36.9833,369469.0
2018-10-11 09:50:00,45.55,45.55,45.28,45.37,426347.0,36.9833,36.9833,36.7641,36.8372,426347.0
2018-10-11 10:00:00,45.36,45.59,45.34,45.52,444659.0,36.8291,37.0158,36.8128,36.959,444659.0
2018-10-11 10:10:00,45.52,45.6,45.49,45.52,306159.0,36.959,37.0239,36.9346,36.959,306159.0
2018-10-11 10:20:00,45.51,45.51,45.33,45.34,281332.0,36.9509,36.9509,36.8047,36.8128,281332.0
2018-10-11 10:30:00,45.34,45.39,45.28,45.33,250325.0,36.8128,36.8534,36.7641,36.8047,250325.0
2018-10-11 10:40:00,45.33,45.46,45.32,45.36,232484.0,36.8047,36.9103,36.7966,36.8291,232484.0
2018-10-11 10:50:00,45.35,45.43,45.32,45.34,217386.0,36.8209,36.8859,36.7966,36.8128,217386.0
2018-10-11 11:00:00,45.34,45.36,45.21,45.26,322860.0,36.8128,36.8291,36.7073,36.7479,322860.0
2018-10-11 11:10:00,45.25,45.31,45.22,45.28,351233.0,36.7398,36.7885,36.7154,36.7641,351233.0
2018-10-11 11:20:00,45.29,45.36,45.24,45.27,292025.0,36.7722,36.8291,36.7316,36.756,292025.0
2018-10-11 11:30:00,45.28,45.29,45.15,45.18,307342.0,36.7641,36.7722,36.6586,36.6829,307342.0
2018-10-11 11:40:00,45.19,45.24,45.11,45.21,273566.0,36.691,36.7316,36.6261,36.7073,273566.0
2018-10-11 11:50:00,45.21,45.3,45.16,45.28,210904.0,36.7073,36.7803,36.6667,36.7641,210904.0
2018-10-11 12:00:00,45.29,45.29,45.18,45.19,218371.0,36.7722,36.7722,36.6829,36.691,218371.0
2018-10-11 12:10:00,45.2,45.22,45.15,45.2,161985.0,36.6992,36.7154,36.6586,36.6992,161985.0
2018-10-11 12:20:00,45.2,45.33,45.2,45.32,222862.0,36.6992,36.8047,36.6992,36.7966,222862.0
2018-10-11 12:30:00,45.31,45.33,45.24,45.27,225241.0,36.7885,36.8047,36.7316,36.756,225241.0
2018-10-11 12:40:00,45.27,45.3,45.2,45.21,173765.0,36.756,36.7803,36.6992,36.7073,173765.0
2018-10-11 12:50:00,45.21,45.21,45.14,45.21,210691.0,36.7073,36.7073,36.6504,36.7073,210691.0
2018-10-11 13:00:00,45.21,45.22,45.13,45.15,142493.0,36.7073,36.7154,36.6423,36.6586,142493.0
2018-10-11 13:10:00,45.15,45.19,45.12,45.17,207350.0,36.6586,36.691,36.6342,36.6748,207350.0
2018-10-11 13:20:00,45.17,45.2,45.12,45.14,140407.0,36.6748,36.6992,36.6342,36.6504,140407.0
2018-10-11 13:30:00,45.14,45.18,45.11,45.16,156649.0,36.6504,36.6829,36.6261,36.6667,156649.0
2018-10-11 13:40:00,45.16,45.16,45.08,45.08,117816.0,36.6667,36.6667,36.6017,36.6017,117816.0
2018-10-11 13:50:00,45.07,45.18,45.05,45.17,159366.0,36.5936,36.6829,36.5774,36.6748,159366.0
2018-10-11 14:00:00,45.17,45.22,45.15,45.17,177627.0,36.6748,36.7154,36.6586,36.6748,177627.0
2018-10-11 14:10:00,45.16,45.17,45.04,45.06,217890.0,36.6667,36.6748,36.5692,36.5855,217890.0
2018-10-11 14:20:00,45.06,45.11,44.98,45.01,321264.0,36.5855,36.6261,36.5205,36.5449,321264.0
2018-10-11 14:30:00,45.01,45.03,44.81,44.89,325833.0,36.5449,36.5611,36.3825,36.4475,325833.0
2018-10-11 14:40:00,44.89,44.9,44.5,44.67,664686.0,36.4475,36.4556,36.1308,36.2688,664686.0
2018-10-11 14:50:00,44.67,44.8,44.62,44.73,688035.0,36.2688,36.3744,36.2282,36.3176,688035.0
2018-10-11 15:00:00,44.73,44.87,44.69,44.73,496953.0,36.3176,36.4312,36.2851,36.3176,496953.0
2018-10-11 15:10:00,44.73,45.01,44.65,45.0,638954.0,36.3176,36.5449,36.2526,36.5368,638954.0
2018-10-11 15:20:00,45.01,45.06,44.9,44.93,499225.0,36.5449,36.5855,36.4556,36.4799,499225.0
2018-10-11 15:30:00,44.93,44.96,44.76,44.84,1011382.0,36.4799,36.5043,36.3419,36.4069,1011382.0
2018-10-11 15:40:00,44.84,44.88,44.65,44.67,881977.0,36.4069,36.4393,36.2526,36.2688,881977.0
2018-10-11 15:50:00,44.67,44.81,44.63,44.64,1376606.0,36.2688,36.3825,36.2364,36.2445,1376606.0
2018-10-12 09:30:00,44.48,44.63,44.25,44.63,764063.0,36.1146,36.2364,35.9278,36.2364,764063.0
2018-10-12 09:40:00,44.64,44.69,44.5,44.63,338039.0,36.2445,36.2851,36.1308,36.2364,338039.0
2018-10-12 09:50:00,44.63,44.7,44.58,44.66,327629.0,36.2364,36.2932,36.1958,36.2607,327629.0
2018-10-12 10:00:00,44.66,44.78,44.65,44.73,370070.0,36.2607,36.3581,36.2526,36.3176,370070.0
2018-10-12 10:10:00,44.73,44.73,44.59,44.61,269024.0,36.3176,36.3176,36.2039,36.2201,269024.0
2018-10-12 10:20:00,44.6,44.66,44.55,44.58,230576.0,36.212,36.2607,36.1714,36.1958,230576.0
2018-10-12 10:30:00,44.59,44.65,44.57,44.65,142032.0,36.2039,36.2526,36.1876,36.2526,142032.0
2018-10-12 10:40:00,44.64,44.73,44.63,44.73,136063.0,36.2445,36.3176,36.2364,36.3176,136063.0
2018-10-12 10:50:00,44.73,44.81,44.7,44.77,250046.0,36.3176,36.3825,36.2932,36.35,250046.0
2018-10-12 11:00:00,44.76,44.8,44.74,44.8,175597.0,36.3419,36.3744,36.3257,36.3744,175597.0
2018-10-12 11:10:00,44.8,44.88,44.79,44.82,170651.0,36.3744,36.4393,36.3663,36.3906,170651.0
2018-10-12 11:20:00,44.83,44.86,44.72,44.73,178345.0,36.3987,36.4231,36.3094,36.3176,178345.0
2018-10-12 11:30:00,44.73,44.78,44.73,44.76,228738.0,36.3176,36.3581,36.3176,36.3419,228738.0
2018-10-12 11:40:00,44.77,44.77,44.62,44.66,147632.0,36.35,36.35,36.2282,36.2607,147632.0
2018-10-12 11:50:00,44.67,44.67,44.59,44.63,104539.0,36.2688,36.2688,36.2039,36.2364,104539.0
2018-10-12 12:00:00,44.63,44.63,44.55,44.59,141870.0,36.2364,36.2364,36.1714,36.2039,141870.0
2018-10-12 12:10:00,44.59,44.6,44.52,44.53,110818.0,36.2039,36.212,36.147,36.1552,110818.0
2018-10-12 12:20:00,44.52,44.53,44.45,44.47,142917.0,36.147,36.1552,36.0902,36.1064,142917.0
2018-10-12 12:30:00,44.47,44.55,44.43,44.44,162858.0,36.1064,36.1714,36.074,36.0821,162858.0
2018-10-12 12:40:00,44.45,44.51,44.41,44.45,145755.0,36.0902,36.1389,36.0577,36.0902,145755.0
2018-10-12 12:50:00,44.45,44.47,44.42,44.47,184872.0,36.0902,36.1064,36.0659,36.1064,184872.0
2018-10-12 13:00:00,44.46,44.57,44.43,44.55,197178.0,36.0983,36.1876,36.074,36.1714,197178.0
2018-10-12 13:10:00,44.55,44.67,44.54,44.59,160785.0,36.1714,36.2688,36.1633,36.2039,160785.0
2018-10-12 13:20:00,44.59,44.63,44.52,44.52,118416.0,36.2039,36.2364,36.147,36.147,118416.0
2018-10-12 13:30:00,44.52,44.52,44.38,44.4,131447.0,36.147,36.147,36.0334,36.0496,131447.0
2018-10-12 13:40:00,44.4,44.51,44.35,44.51,165858.0,36.0496,36.1389,36.009,36.1389,165858.0
2018-10-12 13:50:00,44.51,44.53,44.45,44.47,117471.0,36.1389,36.1552,36.0902,36.1064,117471.0
2018-10-12 14:00:00,44.48,44.48,44.42,44.45,157255.0,36.1146,36.1146,36.0659,36.0902,157255.0
2018-10-12 14:10:00,44.45,44.5,44.37,44.48,230020.0,36.0902,36.1308,36.0253,36.1146,230020.0
2018-10-12 14:20:00,44.49,44.52,44.39,44.47,153924.0,36.1227,36.147,36.0415,36.1064,153924.0
2018-10-12 14:30:00,44.48,44.48,44.4,44.41,124462.0,36.1146,36.1146,36.0496,36.0577,124462.0
2018-10-12 14:40:00,44.4,44.43,44.34,44.38,136569.0,36.0496,36.074,36.0009,36.0334,136569.0
2018-10-12 14:50:00,44.38,44.56,44.38,44.54,171396.0,36.0334,36.1795,36.0334,36.1633,171396.0
2018-10-12 15:00:00,44.54,44.61,44.47,44.58,223550.0,36.1633,36.2201,36.1064,36.1958,223550.0
2018-10-12 15:10:00,44.58,44.63,44.57,44.62,296409.0,36.1958,36.2364,36.1876,36.2282,296409.0
2018-10-12 15:20:00,44.62,44.75,44.6,44.74,267626.0,36.2282,36.3338,36.212,36.3257,267626.0
2018-10-12 15:30:00,44.74,44.74,44.63,44.68,341573.0,36.3257,36.3257,36.2364,36.277,341573.0
2018-10-12 15:40:00,44.68,44.76,44.66,44.72,292482.0,36.277,36.3419,36.2607,36.3094,292482.0
2018-10-12 15:50:00,44.72,44.81,44.65,44.66,839794.0,36.3094,36.3825,36.2526,36.2607,839794.0
2018-10-15 09:30:00,44.64,44.92,44.59,44.89,445474.0,36.2445,36.4718,36.2039,36.4475,445474.0
2018-10-15 09:40:00,44.88,44.88,44.77,44.88,143147.0,36.4393,36.4393,36.35,36.4393,143147.0
2018-10-15 09:50:00,44.88,44.89,44.82,44.88,131564.0,36.4393,36.4475,36.3906,36.4393,131564.0
2018-10-15 10:00:00,44.88,44.92,44.79,44.84,141581.0,36.4393,36.4718,36.3663,36.4069,141581.0
2018-10-15 10:10:00,44.84,44.94,44.79,44.93,185033.0,36.4069,36.4881,36.3663,36.4799,185033.0
2018-10-15 10:20:00,44.93,44.95,44.87,44.9,126412.0,36.4799,36.4962,36.4312,36.4556,126412.0
2018-10-15 10:30:00,44.89,45.05,44.88,45.04,139709.0,36.4475,36.5774,36.4393,36.5692,139709.0
2018-10-15 10:40:00,45.05,45.09,44.99,45.0,138413.0,36.5774,36.6098,36.5287,36.5368,138413.0
2018-10-15 10:50:00,44.99,45.06,44.98,45.03,118486.0,36.5287,36.5855,36.5205,36.5611,118486.0
2018-10-15 11:00:00,45.03,45.04,44.93,44.94,213417.0,36.5611,36.5692,36.4799,36.4881,213417.0
2018-10-15 11:10:00,44.94,44.96,44.88,44.89,121160.0,36.4881,36.5043,36.4393,36.4475,121160.0
2018-10-15 11:20:00,44.9,44.99,44.86,44.99,149600.0,36.4556,36.5287,36.4231,36.5287,149600.0
2018-10-15 11:30:00,44.99,45.05,44.98,45.02,108449.0,36.5287,36.5774,36.5205,36.553,108449.0
2018-10-15 11:40:00,45.02,45.03,44.94,45.0,100112.0,36.553,36.5611,36.4881,36.5368,100112.0
2018-10-15 11:50:00,45.0,45.0,44.89,44.9,160273.0,36.5368,36.5368,36.4475,36.4556,160273.0
2018-10-15 12:00:00,44.89,44.9,44.82,44.83,148342.0,36.4475,36.4556,36.3906,36.3987,148342.0
2018-10-15 12:10:00,44.84,44.92,44.81,44.91,152228.0,36.4069,36.4718,36.3825,36.4637,152228.0
2018-10-15 12:20:00,44.92,44.96,44.91,44.95,129739.0,36.4718,36.5043,36.4637,36.4962,129739.0
2018-10-15 12:30:00,44.95,45.03,44.94,45.01,183950.0,36.4962,36.5611,36.4881,36.5449,183950.0
2018-10-15 12:40:00,45.02,45.12,45.01,45.11,280028.0,36.553,36.6342,36.5449,36.6261,280028.0
2018-10-15 12:50:00,45.11,45.19,45.1,45.16,226263.0,36.6261,36.691,36.618,36.6667,226263.0
2018-10-15 13:00:00,45.16,45.23,45.14,45.22,228362.0,36.6667,36.7235,36.6504,36.7154,228362.0
2018-10-15 13:10:00,45.22,45.26,45.18,45.26,160471.0,36.7154,36.7479,36.6829,36.7479,160471.0
2018-10-15 13:20:00,45.26,45.26,45.18,45.19,170316.0,36.7479,36.7479,36.6829,36.691,170316.0
2018-10-15 13:30:00,45.19,45.26,45.16,45.21,130270.0,36.691,36.7479,36.6667,36.7073,130270.0
2018-10-15 13:40:00,45.22,45.27,45.19,45.2,189121.0,36.7154,36.756,36.691,36.6992,189121.0
2018-10-15 13:50:00,45.19,45.25,45.14,45.2,186754.0,36.691,36.7398,36.6504,36.6992,186754.0
2018-10-15 14:00:00,45.2,45.21,45.1,45.13,152702.0,36.6992,36.7073,36.618,36.6423,152702.0
2018-10-15 14:10:00,45.14,45.14,45.02,45.05,210528.0,36.6504,36.6504,36.553,36.5774,210528.0
2018-10-15 14:20:00,45.05,45.1,45.03,45.05,183312.0,36.5774,36.618,36.5611,36.5774,183312.0
2018-10-15 14:30:00,45.05,45.11,45.03,45.11,197362.0,36.5774,36.6261,36.5611,36.6261,197362.0
2018-10-15 14:40:00,45.11,45.17,45.1,45.17,137374.0,36.6261,36.6748,36.618,36.6748,137374.0
2018-10-15 14:50:00,45.18,45.22,45.16,45.16,139722.0,36.6829,36.7154,36.6667,36.6667,139722.0
2018-10-15 15:00:00,45.16,45.18,45.04,45.06,199836.0,36.6667,36.6829,36.5692,36.5855,199836.0
2018-10-15 15:10:00,45.06,45.09,45.01,45.05,272709.0,36.5855,36.6098,36.5449,36.5774,272709.0
2018-10-15 15:20:00,45.04,45.09,45.02,45.06,176230.0,36.5692,36.6098,36.553,36.5855,176230.0
2018-10-15 15:30:00,45.05,45.09,44.98,45.02,268424.0,36.5774,36.6098,36.5205,36.553,268424.0
2018-10-15 15:40:00,45.02,45.08,44.99,45.04,435511.0,36.553,36.6017,36.5287,36.5692,435511.0
2018-10-15 15:50:00,45.03,45.04,44.92,44.92,1186153.0,36.5611,36.5692,36.4718,36.4718,1186153.0
2018-10-16 09:30:00,45.02,45.18,44.86,45.15,426200.0,36.553,36.6829,36.4231,36.6586,426200.0
2018-10-16 09:40:00,45.16,45.27,45.12,45.25,173380.0,36.6667,36.756,36.6342,36.7398,173380.0
2018-10-16 09:50:00,45.25,45.31,45.21,45.31,189501.0,36.7398,36.7885,36.7073,36.7885,189501.0
2018-10-16 10:00:00,45.3,45.42,45.29,45.41,285722.0,36.7803,36.8778,36.7722,36.8697,285722.0
2018-10-16 10:10:00,45.41,45.49,45.38,45.44,328679.0,36.8697,36.9346,36.8453,36.894,328679.0
2018-10-16 10:20:00,45.43,45.45,45.36,45.38,174651.0,36.8859,36.9021,36.8291,36.8453,174651.0
2018-10-16 10:30:00,45.38,45.38,45.3,45.36,180642.0,36.8453,36.8453,36.7803,36.8291,180642.0
2018-10-16 10:40:00,45.36,45.39,45.29,45.34,306468.0,36.8291,36.8534,36.7722,36.8128,306468.0
2018-10-16 10:50:00,45.33,45.37,45.31,45.35,145472.0,36.8047,36.8372,36.7885,36.8209,145472.0
2018-10-16 11:00:00,45.35,45.37,45.27,45.3,125240.0,36.8209,36.8372,36.756,36.7803,125240.0
2018-10-16 11:10:00,45.3,45.36,45.28,45.3,126393.0,36.7803,36.8291,36.7641,36.7803,126393.0
2018-10-16 11:20:00,45.31,45.33,45.29,45.31,117316.0,36.7885,36.8047,36.7722,36.7885,117316.0
2018-10-16 11:30:00,45.31,45.33,45.26,45.32,86091.0,36.7885,36.8047,36.7479,36.7966,86091.0
2018-10-16 11:40:00,45.32,45.36,45.25,45.25,89633.0,36.7966,36.8291,36.7398,36.7398,89633.0
2018-10-16 11:50:00,45.26,45.29,45.22,45.28,85652.0,36.7479,36.7722,36.7154,36.7641,85652.0
2018-10-16 12:00:00,45.28,45.35,45.27,45.32,93570.0,36.7641,36.8209,36.756,36.7966,93570.0
2018-10-16 12:10:00,45.32,45.36,45.29,45.3,198112.0,36.7966,36.8291,36.7722,36.7803,198112.0
2018-10-16 12:20:00,45.3,45.31,45.25,45.27,204897.0,36.7803,36.7885,36.7398,36.756,204897.0
2018-10-16 12:30:00,45.26,45.33,45.25,45.31,105064.0,36.7479,36.8047,36.7398,36.7885,105064.0
2018-10-16 12:40:00,45.3,45.32,45.29,45.3,169253.0,36.7803,36.7966,36.7722,36.7803,169253.0
2018-10-16 12:50:00,45.31,45.31,45.27,45.27,82933.0,36.7885,36.7885,36.756,36.756,82933.0
2018-10-16 13:00:00,45.27,45.28,45.24,45.27,80497.0,36.756,36.7641,36.7316,36.756,80497.0
2018-10-16 13:10:00,45.26,45.29,45.26,45.28,52386.0,36.7479,36.7722,36.7479,36.7641,52386.0
2018-10-16 13:20:00,45.28,45.29,45.26,45.29,116471.0,36.7641,36.7722,36.7479,36.7722,116471.0
2018-10-16 13:30:00,45.29,45.3,45.19,45.25,245893.0,36.7722,36.7803,36.691,36.7398,245893.0
2018-10-16 13:40:00,45.25,45.29,45.24,45.28,113075.0,36.7398,36.7722,36.7316,36.7641,113075.0
2018-10-16 13:50:00,45.28,45.32,45.25,45.28,204236.0,36.7641,36.7966,36.7398,36.7641,204236.0
2018-10-16 14:00:00,45.28,45.37,45.26,45.36,129600.0,36.7641,36.8372,36.7479,36.8291,129600.0
2018-10-16 14:10:00,45.36,45.41,45.36,45.4,196545.0,36.8291,36.8697,36.8291,36.8615,196545.0
2018-10-16 14:20:00,45.4,45.42,45.37,45.41,166953.0,36.8615,36.8778,36.8372,36.8697,166953.0
2018-10-16 14:30:00,45.41,45.45,45.4,45.41,200281.0,36.8697,36.9021,36.8615,36.8697,200281.0
2018-10-16 14:40:00,45.41,45.46,45.38,45.44,179235.0,36.8697,36.9103,36.8453,36.894,179235.0
2018-10-16 14:50:00,45.44,45.44,45.36,45.37,172162.0,36.894,36.894,36.8291,36.8372,172162.0
2018-10-16 15:00:00,45.38,45.38,45.33,45.36,156403.0,36.8453,36.8453,36.8047,36.8291,156403.0
2018-10-16 15:10:00,45.36,45.44,45.35,45.44,219187.0,36.8291,36.894,36.8209,36.894,219187.0
2018-10-16 15:20:00,45.44,45.44,45.37,45.38,210566.0,36.894,36.894,36.8372,36.8453,210566.0
2018-10-16 15:30:00,45.37,45.39,45.33,45.39,499495.0,36.8372,36.8534,36.8047,36.8534,499495.0
2018-10-16 15:40:00,45.39,45.6,45.38,45.58,546080.0,36.8534,37.0239,36.8453,37.0077,546080.0
2018-10-16 15:50:00,45.58,45.59,45.42,45.47,899211.0,37.0077,37.0158,36.8778,36.9184,899211.0
2018-10-17 09:30:00,45.41,45.67,45.36,45.67,497991.0,36.8697,37.0808,36.8291,37.0808,497991.0
2018-10-17 09:40:00,45.67,45.73,45.62,45.68,269108.0,37.0808,37.1295,37.0402,37.0889,269108.0
2018-10-17 09:50:00,45.68,45.71,45.58,45.59,181996.0,37.0889,37.1132,37.0077,37.0158,181996.0
2018-10-17 10:00:00,45.58,45.62,45.52,45.54,139329.0,37.0077,37.0402,36.959,36.9752,139329.0
2018-10-17 10:10:00,45.54,45.56,45.47,45.51,131045.0,36.9752,36.9915,36.9184,36.9509,131045.0
2018-10-17 10:20:00,45.5,45.55,45.48,45.5,122299.0,36.9427,36.9833,36.9265,36.9427,122299.0
2018-10-17 10:30:00,45.49,45.57,45.49,45.54,130257.0,36.9346,36.9996,36.9346,36.9752,130257.0
2018-10-17 10:40:00,45.55,45.55,45.45,45.47,137831.0,36.9833,36.9833,36.9021,36.9184,137831.0
2018-10-17 10:50:00,45.46,45.47,45.39,45.44,190548.0,36.9103,36.9184,36.8534,36.894,190548.0
2018-10-17 11:00:00,45.44,45.5,45.39,45.5,198628.0,36.894,36.9427,36.8534,36.9427,198628.0
2018-10-17 11:10:00,45.5,45.51,45.43,45.45,184415.0,36.9427,36.9509,36.8859,36.9021,184415.0
2018-10-17 11:20:00,45.45,45.52,45.42,45.52,123800.0,36.9021,36.959,36.8778,36.959,123800.0
2018-10-17 11:30:00,45.52,45.53,45.49,45.5,117401.0,36.959,36.9671,36.9346,36.9427,117401.0
2018-10-17 11:40:00,45.5,45.67,45.49,45.66,249752.0,36.9427,37.0808,36.9346,37.0726,249752.0
2018-10-17 11:50:00,45.66,45.72,45.61,45.72,263984.0,37.0726,37.1214,37.032,37.1214,263984.0
2018-10-17 12:00:00,45.72,45.74,45.68,45.69,208138.0,37.1214,37.1376,37.0889,37.097,208138.0
2018-10-17 12:10:00,45.68,45.75,45.68,45.73,153985.0,37.0889,37.1457,37.0889,37.1295,153985.0
2018-10-17 12:20:00,45.73,45.8,45.71,45.8,189246.0,37.1295,37.1863,37.1132,37.1863,189246.0
2018-10-17 12:30:00,45.79,45.83,45.78,45.81,117643.0,37.1782,37.2107,37.1701,37.1944,117643.0
2018-10-17 12:40:00,45.82,45.85,45.78,45.79,151640.0,37.2026,37.2269,37.1701,37.1782,151640.0
2018-10-17 12:50:00,45.79,45.83,45.71,45.8,236953.0,37.1782,37.2107,37.1132,37.1863,236953.0
2018-10-17 13:00:00,45.8,45.94,45.79,45.9,208359.0,37.1863,37.3,37.1782,37.2675,208359.0
2018-10-17 13:10:00,45.9,45.92,45.82,45.86,122574.0,37.2675,37.2837,37.2026,37.235,122574.0
2018-10-17 13:20:00,45.87,45.93,45.86,45.9,79137.0,37.2431,37.2919,37.235,37.2675,79137.0
2018-10-17 13:30:00,45.91,45.93,45.88,45.92,79766.0,37.2756,37.2919,37.2513,37.2837,79766.0
2018-10-17 13:40:00,45.92,45.95,45.89,45.9,103604.0,37.2837,37.3081,37.2594,37.2675,103604.0
2018-10-17 13:50:00,45.9,45.93,45.84,45.88,105922.0,37.2675,37.2919,37.2188,37.2513,105922.0
2018-10-17 14:00:00,45.87,45.94,45.79,45.93,221576.0,37.2431,37.3,37.1782,37.2919,221576.0
2018-10-17 14:10:00,45.93,45.93,45.83,45.89,164288.0,37.2919,37.2919,37.2107,37.2594,164288.0
2018-10-17 14:20:00,45.88,45.89,45.78,45.82,196752.0,37.2513,37.2594,37.1701,37.2026,196752.0
2018-10-17 14:30:00,45.83,45.85,45.77,45.8,157448.0,37.2107,37.2269,37.162,37.1863,157448.0
2018-10-17 14:40:00,45.8,45.88,45.8,45.87,140472.0,37.1863,37.2513,37.1863,37.2431,140472.0
2018-10-17 14:50:00,45.88,45.99,45.86,45.94,240160.0,37.2513,37.3406,37.235,37.3,240160.0
2018-10-17 15:00:00,45.94,45.94,45.84,45.87,308501.0,37.3,37.3,37.2188,37.2431,308501.0
2018-10-17 15:10:00,45.87,45.89,45.8,45.81,187804.0,37.2431,37.2594,37.1863,37.1944,187804.0
2018-10-17 15:20:00,45.81,45.88,45.79,45.87,155348.0,37.1944,37.2513,37.1782,37.2431,155348.0
2018-10-17 15:30:00,45.87,45.88,45.75,45.8,307429.0,37.2431,37.2513,37.1457,37.1863,307429.0
2018-10-17 15:40:00,45.79,45.82,45.73,45.82,518017.0,37.1782,37.2026,37.1295,37.2026,518017.0
2018-10-17 15:50:00,45.81,45.88,45.79,45.86,739800.0,37.1944,37.2513,37.1782,37.235,739800.0
2018-10-18 09:30:00,45.9,45.9,45.71,45.72,488118.0,37.2675,37.2675,37.1132,37.1214,488118.0
2018-10-18 09:40:00,45.72,45.88,45.71,45.82,390819.0,37.1214,37.2513,37.1132,37.2026,390819.0
2018-10-18 09:50:00,45.82,45.89,45.81,45.84,347650.0,37.2026,37.2594,37.1944,37.2188,347650.0
2018-10-18 10:00:00,45.84,45.86,45.78,45.79,231987.0,37.2188,37.235,37.1701,37.1782,231987.0
2018-10-18 10:10:00,45.79,45.88,45.77,45.86,244790.0,37.1782,37.2513,37.162,37.235,244790.0
2018-10-18 10:20:00,45.86,45.95,45.85,45.94,124671.0,37.235,37.3081,37.2269,37.3,124671.0
2018-10-18 10:30:00,45.93,46.03,45.91,46.03,277521.0,37.2919,37.3731,37.2756,37.3731,277521.0
2018-10-18 10:40:00,46.03,46.03,45.99,46.01,145499.0,37.3731,37.3731,37.3406,37.3568,145499.0
2018-10-18 10:50:00,46.02,46.08,46.0,46.07,209307.0,37.3649,37.4137,37.3487,37.4055,209307.0
2018-10-18 11:00:00,46.07,46.08,45.89,45.9,255437.0,37.4055,37.4137,37.2594,37.2675,255437.0
2018-10-18 11:10:00,45.91,45.91,45.84,45.88,334711.0,37.2756,37.2756,37.2188,37.2513,334711.0
2018-10-18 11:20:00,45.87,45.95,45.87,45.89,139015.0,37.2431,37.3081,37.2431,37.2594,139015.0
2018-10-18 11:30:00,45.89,45.91,45.72,45.75,204610.0,37.2594,37.2756,37.1214,37.1457,204610.0
2018-10-18 11:40:00,45.76,45.76,45.62,45.7,199032.0,37.1538,37.1538,37.0402,37.1051,199032.0
2018-10-18 11:50:00,45.71,45.76,45.63,45.7,363544.0,37.1132,37.1538,37.0483,37.1051,363544.0
2018-10-18 12:00:00,45.7,45.72,45.65,45.68,125406.0,37.1051,37.1214,37.0645,37.0889,125406.0
2018-10-18 12:10:00,45.68,45.7,45.6,45.61,98868.0,37.0889,37.1051,37.0239,37.032,98868.0
2018-10-18 12:20:00,45.61,45.72,45.61,45.7,180665.0,37.032,37.1214,37.032,37.1051,180665.0
2018-10-18 12:30:00,45.7,45.72,45.64,45.72,112801.0,37.1051,37.1214,37.0564,37.1214,112801.0
2018-10-18 12:40:00,45.71,45.82,45.71,45.8,223871.0,37.1132,37.2026,37.1132,37.1863,223871.0
2018-10-18 12:50:00,45.8,45.81,45.75,45.77,64950.0,37.1863,37.1944,37.1457,37.162,64950.0
2018-10-18 13:00:00,45.76,45.78,45.67,45.7,90551.0,37.1538,37.1701,37.0808,37.1051,90551.0
2018-10-18 13:10:00,45.69,45.73,45.61,45.63,168548.0,37.097,37.1295,37.032,37.0483,168548.0
2018-10-18 13:20:00,45.64,45.68,45.6,45.63,147346.0,37.0564,37.0889,37.0239,37.0483,147346.0
2018-10-18 13:30:00,45.64,45.68,45.59,45.64,271009.0,37.0564,37.0889,37.0158,37.0564,271009.0
2018-10-18 13:40:00,45.63,45.64,45.55,45.63,248347.0,37.0483,37.0564,36.9833,37.0483,248347.0
2018-10-18 13:50:00,45.63,45.65,45.47,45.47,260461.0,37.0483,37.0645,36.9184,36.9184,260461.0
2018-10-18 14:00:00,45.46,45.61,45.45,45.55,208444.0,36.9103,37.032,36.9021,36.9833,208444.0
2018-10-18 14:10:00,45.55,45.59,45.5,45.51,115850.0,36.9833,37.0158,36.9427,36.9509,115850.0
2018-10-18 14:20:00,45.52,45.64,45.5,45.59,186869.0,36.959,37.0564,36.9427,37.0158,186869.0
2018-10-18 14:30:00,45.59,45.63,45.53,45.56,210639.0,37.0158,37.0483,36.9671,36.9915,210639.0
2018-10-18 14:40:00,45.56,45.66,45.53,45.64,215466.0,36.9915,37.0726,36.9671,37.0564,215466.0
2018-10-18 14:50:00,45.64,45.7,45.63,45.64,184115.0,37.0564,37.1051,37.0483,37.0564,184115.0
2018-10-18 15:00:00,45.64,45.67,45.54,45.56,306998.0,37.0564,37.0808,36.9752,36.9915,306998.0
2018-10-18 15:10:00,45.56,45.59,45.49,45.54,194059.0,36.9915,37.0158,36.9346,36.9752,194059.0
2018-10-18 15:20:00,45.54,45.62,45.54,45.61,211634.0,36.9752,37.0402,36.9752,37.032,211634.0
2018-10-18 15:30:00,45.6,45.71,45.58,45.7,519561.0,37.0239,37.1132,37.0077,37.1051,519561.0
2018-10-18 15:40:00,45.7,45.76,45.6,45.66,344317.0,37.1051,37.1538,37.0239,37.0726,344317.0
2018-10-18 15:50:00,45.65,45.65,45.55,45.64,754909.0,37.0645,37.0645,36.9833,37.0564,754909.0
2018-10-19 09:30:00,45.82,46.11,45.82,45.96,1862654.0,37.2026,37.438,37.2026,37.3162,1862654.0
2018-10-19 09:40:00,45.95,46.12,45.91,46.04,396839.0,37.3081,37.4461,37.2756,37.3812,396839.0
2018-10-19 09:50:00,46.05,46.1,45.96,45.99,337672.0,37.3893,37.4299,37.3162,37.3406,337672.0
2018-10-19 10:00:00,45.98,46.17,45.98,46.17,346210.0,37.3325,37.4867,37.3325,37.4867,346210.0
2018-10-19 10:10:00,46.17,46.19,46.07,46.15,253824.0,37.4867,37.503,37.4055,37.4705,253824.0
2018-10-19 10:20:00,46.15,46.2,46.13,46.15,145717.0,37.4705,37.5111,37.4543,37.4705,145717.0
2018-10-19 10:30:00,46.15,46.21,46.09,46.1,135539.0,37.4705,37.5192,37.4218,37.4299,135539.0
2018-10-19 10:40:00,46.1,46.16,46.09,46.13,169260.0,37.4299,37.4786,37.4218,37.4543,169260.0
2018-10-19 10:50:00,46.13,46.14,46.08,46.14,115810.0,37.4543,37.4624,37.4137,37.4624,115810.0
2018-10-19 11:00:00,46.14,46.18,46.06,46.1,140898.0,37.4624,37.4948,37.3974,37.4299,140898.0
2018-10-19 11:10:00,46.11,46.15,46.09,46.14,114927.0,37.438,37.4705,37.4218,37.4624,114927.0
2018-10-19 11:20:00,46.14,46.15,46.05,46.07,89843.0,37.4624,37.4705,37.3893,37.4055,89843.0
2018-10-19 11:30:00,46.06,46.09,46.03,46.09,119538.0,37.3974,37.4218,37.3731,37.4218,119538.0
2018-10-19 11:40:00,46.09,46.14,46.07,46.09,113464.0,37.4218,37.4624,37.4055,37.4218,113464.0
2018-10-19 11:50:00,46.1,46.17,46.07,46.16,151934.0,37.4299,37.4867,37.4055,37.4786,151934.0
2018-10-19 12:00:00,46.16,46.21,46.14,46.2,180138.0,37.4786,37.5192,37.4624,37.5111,180138.0
2018-10-19 12:10:00,46.2,46.21,46.16,46.2,146123.0,37.5111,37.5192,37.4786,37.5111,146123.0
2018-10-19 12:20:00,46.2,46.22,46.17,46.19,150188.0,37.5111,37.5273,37.4867,37.503,150188.0
2018-10-19 12:30:00,46.19,46.22,46.14,46.22,203058.0,37.503,37.5273,37.4624,37.5273,203058.0
2018-10-19 12:40:00,46.21,46.25,46.18,46.24,142564.0,37.5192,37.5517,37.4948,37.5436,142564.0
2018-10-19 12:50:00,46.24,46.24,46.19,46.21,119146.0,37.5436,37.5436,37.503,37.5192,119146.0
2018-10-19 13:00:00,46.2,46.22,46.17,46.2,160469.0,37.5111,37.5273,37.4867,37.5111,160469.0
2018-10-19 13:10:00,46.21,46.34,46.2,46.29,185485.0,37.5192,37.6248,37.5111,37.5842,185485.0
2018-10-19 13:20:00,46.29,46.34,46.28,46.34,135611.0,37.5842,37.6248,37.576,37.6248,135611.0
2018-10-19 13:30:00,46.34,46.36,46.29,46.29,101263.0,37.6248,37.641,37.5842,37.5842,101263.0
2018-10-19 13:40:00,46.3,46.32,46.24,46.29,149077.0,37.5923,37.6085,37.5436,37.5842,149077.0
2018-10-19 13:50:00,46.29,46.32,46.26,46.28,82542.0,37.5842,37.6085,37.5598,37.576,82542.0
2018-10-19 14:00:00,46.27,46.32,46.24,46.28,830053.0,37.5679,37.6085,37.5436,37.576,830053.0
2018-10-19 14:10:00,46.28,46.34,46.27,46.3,123481.0,37.576,37.6248,37.5679,37.5923,123481.0
2018-10-19 14:20:00,46.3,46.42,46.29,46.4,373569.0,37.5923,37.6897,37.5842,37.6735,373569.0
2018-10-19 14:30:00,46.4,46.44,46.38,46.39,214632.0,37.6735,37.7059,37.6572,37.6654,214632.0
2018-10-19 14:40:00,46.39,46.43,46.33,46.42,191074.0,37.6654,37.6978,37.6166,37.6897,191074.0
2018-10-19 14:50:00,46.42,46.46,46.38,46.43,196174.0,37.6897,37.7222,37.6572,37.6978,196174.0
2018-10-19 15:00:00,46.43,46.44,46.31,46.33,165343.0,37.6978,37.7059,37.6004,37.6166,165343.0
2018-10-19 15:10:00,46.34,46.37,46.3,46.37,266571.0,37.6248,37.6491,37.5923,37.6491,266571.0
2018-10-19 15:20:00,46.37,46.46,46.34,46.46,280438.0,37.6491,37.7222,37.6248,37.7222,280438.0
2018-10-19 15:30:00,46.46,46.49,46.39,46.39,477474.0,37.7222,37.7465,37.6654,37.6654,477474.0
2018-10-19 15:40:00,46.39,46.48,46.36,46.39,493791.0,37.6654,37.7384,37.641,37.6654,493791.0
2018-10-19 15:50:00,46.39,46.43,46.31,46.32,1205324.0,37.6654,37.6978,37.6004,37.6085,1205324.0
2018-10-22 09:30:00,46.37,46.46,46.27,46.37,434881.0,37.6491,37.7222,37.5679,37.6491,434881.0
2018-10-22 09:40:00,46.37,46.44,46.26,46.28,218188.0,37.6491,37.7059,37.5598,37.576,218188.0
2018-10-22 09:50:00,46.29,46.3,46.08,46.13,424671.0,37.5842,37.5923,37.4137,37.4543,424671.0
2018-10-22 10:00:00,46.12,46.13,46.06,46.08,201340.0,37.4461,37.4543,37.3974,37.4137,201340.0
2018-10-22 10:10:00,46.07,46.14,45.94,45.95,317480.0,37.4055,37.4624,37.3,37.3081,317480.0
2018-10-22 10:20:00,45.94,46.01,45.91,45.94,376328.0,37.3,37.3568,37.2756,37.3,376328.0
2018-10-22 10:30:00,45.94,45.94,45.83,45.85,293742.0,37.3,37.3,37.2107,37.2269,293742.0
2018-10-22 10:40:00,45.84,45.93,45.81,45.93,334407.0,37.2188,37.2919,37.1944,37.2919,334407.0
2018-10-22 10:50:00,45.93,46.03,45.92,46.02,269028.0,37.2919,37.3731,37.2837,37.3649,269028.0
2018-10-22 11:00:00,46.02,46.03,45.98,46.02,139298.0,37.3649,37.3731,37.3325,37.3649,139298.0
2018-10-22 11:10:00,46.01,46.04,45.95,45.98,283370.0,37.3568,37.3812,37.3081,37.3325,283370.0
2018-10-22 11:20:00,45.98,46.04,45.94,45.99,249954.0,37.3325,37.3812,37.3,37.3406,249954.0
2018-10-22 11:30:00,45.99,46.05,45.95,46.0,965967.0,37.3406,37.3893,37.3081,37.3487,965967.0
2018-10-22 11:40:00,46.0,46.04,45.99,46.01,166396.0,37.3487,37.3812,37.3406,37.3568,166396.0
2018-10-22 11:50:00,46.02,46.03,45.99,46.03,224549.0,37.3649,37.3731,37.3406,37.3731,224549.0
2018-10-22 12:00:00,46.03,46.05,46.01,46.02,116882.0,37.3731,37.3893,37.3568,37.3649,116882.0
2018-10-22 12:10:00,46.01,46.02,45.95,45.97,154820.0,37.3568,37.3649,37.3081,37.3243,154820.0
2018-10-22 12:20:00,45.97,46.0,45.95,45.99,166451.0,37.3243,37.3487,37.3081,37.3406,166451.0
2018-10-22 12:30:00,45.99,46.01,45.95,45.96,111383.0,37.3406,37.3568,37.3081,37.3162,111383.0
2018-10-22 12:40:00,45.96,46.02,45.96,45.98,110775.0,37.3162,37.3649,37.3162,37.3325,110775.0
2018-10-22 12:50:00,45.98,46.05,45.98,46.0,107063.0,37.3325,37.3893,37.3325,37.3487,107063.0
2018-10-22 13:00:00,45.99,46.07,45.98,46.05,71702.0,37.3406,37.4055,37.3325,37.3893,71702.0
2018-10-22 13:10:00,46.06,46.12,46.05,46.08,72976.0,37.3974,37.4461,37.3893,37.4137,72976.0
2018-10-22 13:20:00,46.07,46.08,45.98,46.01,91276.0,37.4055,37.4137,37.3325,37.3568,91276.0
2018-10-22 13:30:00,46.0,46.04,45.97,46.03,150405.0,37.3487,37.3812,37.3243,37.3731,150405.0
2018-10-22 13:40:00,46.03,46.08,46.0,46.03,147947.0,37.3731,37.4137,37.3487,37.3731,147947.0
2018-10-22 13:50:00,46.04,46.04,45.97,45.98,88494.0,37.3812,37.3812,37.3243,37.3325,88494.0
2018-10-22 14:00:00,45.98,46.01,45.9,45.93,157379.0,37.3325,37.3568,37.2675,37.2919,157379.0
2018-10-22 14:10:00,45.92,45.94,45.9,45.94,127519.0,37.2837,37.3,37.2675,37.3,127519.0
2018-10-22 14:20:00,45.94,45.99,45.93,45.98,139285.0,37.3,37.3406,37.2919,37.3325,139285.0
2018-10-22 14:30:00,45.98,46.02,45.95,46.0,183514.0,37.3325,37.3649,37.3081,37.3487,183514.0
2018-10-22 14:40:00,46.0,46.02,45.95,46.0,159480.0,37.3487,37.3649,37.3081,37.3487,159480.0
2018-10-22 14:50:00,46.0,46.01,45.93,45.95,89126.0,37.3487,37.3568,37.2919,37.3081,89126.0
2018-10-22 15:00:00,45.95,46.01,45.93,45.99,182484.0,37.3081,37.3568,37.2919,37.3406,182484.0
2018-10-22 15:10:00,45.99,46.01,45.94,45.94,90785.0,37.3406,37.3568,37.3,37.3,90785.0
2018-10-22 15:20:00,45.94,45.99,45.94,45.97,103322.0,37.3,37.3406,37.3,37.3243,103322.0
2018-10-22 15:30:00,45.97,46.02,45.95,45.96,167044.0,37.3243,37.3649,37.3081,37.3162,167044.0
2018-10-22 15:40:00,45.96,45.99,45.93,45.96,297956.0,37.3162,37.3406,37.2919,37.3162,297956.0
2018-10-22 15:50:00,45.96,46.0,45.93,45.96,850253.0,37.3162,37.3487,37.2919,37.3162,850253.0
2018-10-23 09:30:00,45.62,45.92,45.58,45.59,793702.0,37.0402,37.2837,37.0077,37.0158,793702.0
2018-10-23 09:40:00,45.59,45.84,45.59,45.84,871301.0,37.0158,37.2188,37.0158,37.2188,871301.0
2018-10-23 09:50:00,45.84,45.84,45.53,45.55,324927.0,37.2188,37.2188,36.9671,36.9833,324927.0
2018-10-23 10:00:00,45.56,45.68,45.55,45.66,861503.0,36.9915,37.0889,36.9833,37.0726,861503.0
2018-10-23 10:10:00,45.67,45.75,45.6,45.65,438705.0,37.0808,37.1457,37.0239,37.0645,438705.0
2018-10-23 10:20:00,45.65,45.71,45.55,45.71,325331.0,37.0645,37.1132,36.9833,37.1132,325331.0
2018-10-23 10:30:00,45.71,45.72,45.64,45.71,361429.0,37.1132,37.1214,37.0564,37.1132,361429.0
2018-10-23 10:40:00,45.72,45.75,45.65,45.68,243766.0,37.1214,37.1457,37.0645,37.0889,243766.0
2018-10-23 10:50:00,45.68,45.72,45.63,45.64,185108.0,37.0889,37.1214,37.0483,37.0564,185108.0
2018-10-23 11:00:00,45.63,45.64,45.52,45.59,147436.0,37.0483,37.0564,36.959,37.0158,147436.0
2018-10-23 11:10:00,45.58,45.63,45.53,45.58,202618.0,37.0077,37.0483,36.9671,37.0077,202618.0
2018-10-23 11:20:00,45.58,45.6,45.46,45.51,485673.0,37.0077,37.0239,36.9103,36.9509,485673.0
2018-10-23 11:30:00,45.51,45.54,45.45,45.52,233594.0,36.9509,36.9752,36.9021,36.959,233594.0
2018-10-23 11:40:00,45.51,45.55,45.5,45.53,171009.0,36.9509,36.9833,36.9427,36.9671,171009.0
2018-10-23 11:50:00,45.53,45.54,45.47,45.47,153057.0,36.9671,36.9752,36.9184,36.9184,153057.0
2018-10-23 12:00:00,45.47,45.64,45.46,45.64,192736.0,36.9184,37.0564,36.9103,37.0564,192736.0
2018-10-23 12:10:00,45.63,45.69,45.62,45.69,111249.0,37.0483,37.097,37.0402,37.097,111249.0
2018-10-23 12:20:00,45.69,45.79,45.68,45.79,336382.0,37.097,37.1782,37.0889,37.1782,336382.0
2018-10-23 12:30:00,45.79,45.82,45.71,45.73,183840.0,37.1782,37.2026,37.1132,37.1295,183840.0
2018-10-23 12:40:00,45.73,45.76,45.68,45.75,239430.0,37.1295,37.1538,37.0889,37.1457,239430.0
2018-10-23 12:50:00,45.75,45.95,45.72,45.9,1396965.0,37.1457,37.3081,37.1214,37.2675,1396965.0
2018-10-23 13:00:00,45.89,46.13,45.89,46.12,214842.0,37.2594,37.4543,37.2594,37.4461,214842.0
2018-10-23 13:10:00,46.11,46.13,46.08,46.11,174675.0,37.438,37.4543,37.4137,37.438,174675.0
2018-10-23 13:20:00,46.11,46.22,46.09,46.2,227140.0,37.438,37.5273,37.4218,37.5111,227140.0
2018-10-23 13:30:00,46.2,46.24,46.15,46.2,334611.0,37.5111,37.5436,37.4705,37.5111,334611.0
2018-10-23 13:40:00,46.2,46.27,46.16,46.25,240853.0,37.5111,37.5679,37.4786,37.5517,240853.0
2018-10-23 13:50:00,46.25,46.28,46.15,46.21,242498.0,37.5517,37.576,37.4705,37.5192,242498.0
2018-10-23 14:00:00,46.22,46.27,46.17,46.23,213444.0,37.5273,37.5679,37.4867,37.5354,213444.0
2018-10-23 14:10:00,46.24,46.31,46.24,46.3,193962.0,37.5436,37.6004,37.5436,37.5923,193962.0
2018-10-23 14:20:00,46.29,46.34,46.25,46.26,204452.0,37.5842,37.6248,37.5517,37.5598,204452.0
2018-10-23 14:30:00,46.27,46.35,46.25,46.33,221199.0,37.5679,37.6329,37.5517,37.6166,221199.0
2018-10-23 14:40:00,46.32,46.37,46.31,46.37,216667.0,37.6085,37.6491,37.6004,37.6491,216667.0
2018-10-23 14:50:00,46.37,46.43,46.35,46.36,279334.0,37.6491,37.6978,37.6329,37.641,279334.0
2018-10-23 15:00:00,46.37,46.45,46.34,46.39,327426.0,37.6491,37.7141,37.6248,37.6654,327426.0
2018-10-23 15:10:00,46.39,46.46,46.35,46.38,262923.0,37.6654,37.7222,37.6329,37.6572,262923.0
2018-10-23 15:20:00,46.37,46.44,46.36,46.38,310265.0,37.6491,37.7059,37.641,37.6572,310265.0
2018-10-23 15:30:00,46.38,46.41,46.3,46.33,372147.0,37.6572,37.6816,37.5923,37.6166,372147.0
2018-10-23 15:40:00,46.33,46.36,46.28,46.33,464459.0,37.6166,37.641,37.576,37.6166,464459.0
2018-10-23 15:50:00,46.33,46.38,46.28,46.36,1377720.0,37.6166,37.6572,37.576,37.641,1377720.0
2018-10-24 09:30:00,46.32,46.65,46.24,46.6,719955.0,37.6085,37.8765,37.5436,37.8359,719955.0
2018-10-24 09:40:00,46.6,46.74,46.56,46.7,774336.0,37.8359,37.9495,37.8034,37.917,774336.0
2018-10-24 09:50:00,46.7,46.86,46.69,46.75,629283.0,37.917,38.047,37.9089,37.9576,629283.0
2018-10-24 10:00:00,46.75,46.89,46.73,46.84,498644.0,37.9576,38.0713,37.9414,38.0307,498644.0
2018-10-24 10:10:00,46.84,46.86,46.78,46.79,664844.0,38.0307,38.047,37.982,37.9901,664844.0
2018-10-24 10:20:00,46.8,47.0,46.79,46.93,817597.0,37.9982,38.1606,37.9901,38.1038,817597.0
2018-10-24 10:30:00,46.93,47.09,46.89,46.97,954073.0,38.1038,38.2337,38.0713,38.1363,954073.0
2018-10-24 10:40:00,46.96,47.04,46.83,46.89,281169.0,38.1282,38.1931,38.0226,38.0713,281169.0
2018-10-24 10:50:00,46.89,46.96,46.86,46.94,255799.0,38.0713,38.1282,38.047,38.1119,255799.0
2018-10-24 11:00:00,46.94,46.95,46.58,46.62,479362.0,38.1119,38.12,37.8196,37.8521,479362.0
2018-10-24 11:10:00,46.62,46.77,46.62,46.72,215427.0,37.8521,37.9739,37.8521,37.9333,215427.0
2018-10-24 11:20:00,46.72,46.94,46.71,46.93,566934.0,37.9333,38.1119,37.9252,38.1038,566934.0
2018-10-24 11:30:00,46.92,47.0,46.92,46.98,395209.0,38.0957,38.1606,38.0957,38.1444,395209.0
2018-10-24 11:40:00,46.98,47.09,46.97,47.05,421608.0,38.1444,38.2337,38.1363,38.2012,421608.0
2018-10-24 11:50:00,47.05,47.29,47.03,47.21,632019.0,38.2012,38.3961,38.185,38.3311,632019.0
2018-10-24 12:00:00,47.22,47.25,47.13,47.23,253130.0,38.3393,38.3636,38.2662,38.3474,253130.0
2018-10-24 12:10:00,47.23,47.39,47.21,47.23,380767.0,38.3474,38.4773,38.3311,38.3474,380767.0
2018-10-24 12:20:00,47.23,47.3,47.21,47.29,260807.0,38.3474,38.4042,38.3311,38.3961,260807.0
2018-10-24 12:30:00,47.29,47.32,47.12,47.13,198002.0,38.3961,38.4204,38.2581,38.2662,198002.0
2018-10-24 12:40:00,47.12,47.15,47.09,47.09,176706.0,38.2581,38.2824,38.2337,38.2337,176706.0
2018-10-24 12:50:00,47.1,47.23,47.06,47.2,219827.0,38.2418,38.3474,38.2093,38.323,219827.0
2018-10-24 13:00:00,47.19,47.19,47.01,47.02,195755.0,38.3149,38.3149,38.1687,38.1769,195755.0
2018-10-24 13:10:00,47.01,47.08,46.99,47.04,299393.0,38.1687,38.2256,38.1525,38.1931,299393.0
2018-10-24 13:20:00,47.04,47.05,46.98,46.99,173374.0,38.1931,38.2012,38.1444,38.1525,173374.0
2018-10-24 13:30:00,47.0,47.09,46.97,47.0,417479.0,38.1606,38.2337,38.1363,38.1606,417479.0
2018-10-24 13:40:00,46.99,47.18,46.98,47.12,420313.0,38.1525,38.3068,38.1444,38.2581,420313.0
2018-10-24 13:50:00,47.12,47.19,47.04,47.06,347647.0,38.2581,38.3149,38.1931,38.2093,347647.0
2018-10-24 14:00:00,47.07,47.09,46.99,47.01,320605.0,38.2175,38.2337,38.1525,38.1687,320605.0
2018-10-24 14:10:00,47.02,47.09,46.99,47.09,329269.0,38.1769,38.2337,38.1525,38.2337,329269.0
2018-10-24 14:20:00,47.09,47.22,47.05,47.16,609100.0,38.2337,38.3393,38.2012,38.2905,609100.0
2018-10-24 14:30:00,47.16,47.36,47.16,47.34,533900.0,38.2905,38.4529,38.2905,38.4367,533900.0
2018-10-24 14:40:00,47.34,47.34,47.16,47.2,400655.0,38.4367,38.4367,38.2905,38.323,400655.0
2018-10-24 14:50:00,47.19,47.24,47.17,47.21,387535.0,38.3149,38.3555,38.2987,38.3311,387535.0
2018-10-24 15:00:00,47.21,47.21,47.03,47.09,415312.0,38.3311,38.3311,38.185,38.2337,415312.0
2018-10-24 15:10:00,47.09,47.21,47.07,47.16,377896.0,38.2337,38.3311,38.2175,38.2905,377896.0
2018-10-24 15:20:00,47.16,47.17,46.99,47.03,365133.0,38.2905,38.2987,38.1525,38.185,365133.0
2018-10-24 15:30:00,47.02,47.07,46.93,47.07,519634.0,38.1769,38.2175,38.1038,38.2175,519634.0
2018-10-24 15:40:00,47.06,47.12,46.89,46.91,929545.0,38.2093,38.2581,38.0713,38.0876,929545.0
2018-10-24 15:50:00,46.91,46.93,46.67,46.75,1324661.0,38.0876,38.1038,37.8927,37.9576,1324661.0
2018-10-25 09:30:00,46.65,46.66,46.17,46.26,833585.0,37.8765,37.8846,37.4867,37.5598,833585.0
2018-10-25 09:40:00,46.28,46.46,46.22,46.36,515428.0,37.576,37.7222,37.5273,37.641,515428.0
2018-10-25 09:50:00,46.35,46.37,46.18,46.21,552010.0,37.6329,37.6491,37.4948,37.5192,552010.0
2018-10-25 10:00:00,46.21,46.23,46.12,46.13,324791.0,37.5192,37.5354,37.4461,37.4543,324791.0
2018-10-25 10:10:00,46.12,46.33,46.12,46.3,403307.0,37.4461,37.6166,37.4461,37.5923,403307.0
2018-10-25 10:20:00,46.29,46.36,46.23,46.33,594140.0,37.5842,37.641,37.5354,37.6166,594140.0
2018-10-25 10:30:00,46.33,46.52,46.28,46.38,563427.0,37.6166,37.7709,37.576,37.6572,563427.0
2018-10-25 10:40:00,46.38,46.44,46.29,46.34,390804.0,37.6572,37.7059,37.5842,37.6248,390804.0
2018-10-25 10:50:00,46.34,46.4,46.27,46.31,318904.0,37.6248,37.6735,37.5679,37.6004,318904.0
2018-10-25 11:00:00,46.3,46.41,46.25,46.32,236310.0,37.5923,37.6816,37.5517,37.6085,236310.0
2018-10-25 11:10:00,46.31,46.35,46.24,46.34,284686.0,37.6004,37.6329,37.5436,37.6248,284686.0
2018-10-25 11:20:00,46.34,46.55,46.33,46.5,293531.0,37.6248,37.7953,37.6166,37.7547,293531.0
2018-10-25 11:30:00,46.49,46.52,46.42,46.43,169960.0,37.7465,37.7709,37.6897,37.6978,169960.0
2018-10-25 11:40:00,46.43,46.46,46.37,46.45,161195.0,37.6978,37.7222,37.6491,37.7141,161195.0
2018-10-25 11:50:00,46.46,46.46,46.36,46.37,149616.0,37.7222,37.7222,37.641,37.6491,149616.0
2018-10-25 12:00:00,46.37,46.38,46.31,46.36,181930.0,37.6491,37.6572,37.6004,37.641,181930.0
2018-10-25 12:10:00,46.35,46.38,46.28,46.32,207180.0,37.6329,37.6572,37.576,37.6085,207180.0
2018-10-25 12:20:00,46.32,46.42,46.3,46.41,136947.0,37.6085,37.6897,37.5923,37.6816,136947.0
2018-10-25 12:30:00,46.41,46.5,46.39,46.48,131731.0,37.6816,37.7547,37.6654,37.7384,131731.0
2018-10-25 12:40:00,46.49,46.51,46.44,46.47,102171.0,37.7465,37.7628,37.7059,37.7303,102171.0
2018-10-25 12:50:00,46.48,46.56,46.48,46.55,141105.0,37.7384,37.8034,37.7384,37.7953,141105.0
2018-10-25 13:00:00,46.56,46.59,46.47,46.48,155413.0,37.8034,37.8277,37.7303,37.7384,155413.0
2018-10-25 13:10:00,46.48,46.49,46.42,46.44,199838.0,37.7384,37.7465,37.6897,37.7059,199838.0
2018-10-25 13:20:00,46.44,46.5,46.41,46.47,182543.0,37.7059,37.7547,37.6816,37.7303,182543.0
2018-10-25 13:30:00,46.48,46.58,46.47,46.55,180747.0,37.7384,37.8196,37.7303,37.7953,180747.0
2018-10-25 13:40:00,46.55,46.56,46.5,46.53,127268.0,37.7953,37.8034,37.7547,37.779,127268.0
2018-10-25 13:50:00,46.53,46.53,46.35,46.39,200817.0,37.779,37.779,37.6329,37.6654,200817.0
2018-10-25 14:00:00,46.39,46.49,46.39,46.48,136134.0,37.6654,37.7465,37.6654,37.7384,136134.0
2018-10-25 14:10:00,46.48,46.52,46.44,46.45,126789.0,37.7384,37.7709,37.7059,37.7141,126789.0
2018-10-25 14:20:00,46.46,46.54,46.41,46.53,224289.0,37.7222,37.7871,37.6816,37.779,224289.0
2018-10-25 14:30:00,46.53,46.67,46.51,46.66,271905.0,37.779,37.8927,37.7628,37.8846,271905.0
2018-10-25 14:40:00,46.65,46.7,46.65,46.69,141504.0,37.8765,37.917,37.8765,37.9089,141504.0
2018-10-25 14:50:00,46.69,46.69,46.63,46.66,198763.0,37.9089,37.9089,37.8602,37.8846,198763.0
2018-10-25 15:00:00,46.66,46.68,46.61,46.64,203443.0,37.8846,37.9008,37.844,37.8683,203443.0
2018-10-25 15:10:00,46.65,46.74,46.64,46.7,235050.0,37.8765,37.9495,37.8683,37.917,235050.0
2018-10-25 15:20:00,46.7,46.71,46.58,46.6,330245.0,37.917,37.9252,37.8196,37.8359,330245.0
2018-10-25 15:30:00,46.59,46.64,46.48,46.54,399387.0,37.8277,37.8683,37.7384,37.7871,399387.0
2018-10-25 15:40:00,46.54,46.56,46.49,46.51,432322.0,37.7871,37.8034,37.7465,37.7628,432322.0
2018-10-25 15:50:00,46.51,46.52,46.39,46.51,1010844.0,37.7628,37.7709,37.6654,37.7628,1010844.0
2018-10-26 09:30:00,46.37,46.48,46.08,46.13,626751.0,37.6491,37.7384,37.4137,37.4543,626751.0
2018-10-26 09:40:00,46.12,46.16,45.94,45.99,313084.0,37.4461,37.4786,37.3,37.3406,313084.0
2018-10-26 09:50:00,45.99,46.02,45.77,45.84,327656.0,37.3406,37.3649,37.162,37.2188,327656.0
2018-10-26 10:00:00,45.84,45.86,45.61,45.75,450195.0,37.2188,37.235,37.032,37.1457,450195.0
2018-10-26 10:10:00,45.76,45.82,45.7,45.82,398868.0,37.1538,37.2026,37.1051,37.2026,398868.0
2018-10-26 10:20:00,45.82,45.95,45.76,45.82,455463.0,37.2026,37.3081,37.1538,37.2026,455463.0
2018-10-26 10:30:00,45.82,45.82,45.6,45.64,401334.0,37.2026,37.2026,37.0239,37.0564,401334.0
2018-10-26 10:40:00,45.64,45.7,45.53,45.54,503065.0,37.0564,37.1051,36.9671,36.9752,503065.0
2018-10-26 10:50:00,45.56,45.6,45.43,45.44,435195.0,36.9915,37.0239,36.8859,36.894,435195.0
2018-10-26 11:00:00,45.44,45.64,45.43,45.57,311218.0,36.894,37.0564,36.8859,36.9996,311218.0
2018-10-26 11:10:00,45.58,45.68,45.55,45.62,254124.0,37.0077,37.0889,36.9833,37.0402,254124.0
2018-10-26 11:20:00,45.63,45.74,45.56,45.71,299329.0,37.0483,37.1376,36.9915,37.1132,299329.0
2018-10-26 11:30:00,45.72,45.84,45.71,45.77,250913.0,37.1214,37.2188,37.1132,37.162,250913.0
2018-10-26 11:40:00,45.76,45.81,45.6,45.63,209151.0,37.1538,37.1944,37.0239,37.0483,209151.0
2018-10-26 11:50:00,45.64,45.75,45.6,45.61,171982.0,37.0564,37.1457,37.0239,37.032,171982.0
2018-10-26 12:00:00,45.61,45.69,45.53,45.67,285022.0,37.032,37.097,36.9671,37.0808,285022.0
2018-10-26 12:10:00,45.67,45.68,45.53,45.6,498925.0,37.0808,37.0889,36.9671,37.0239,498925.0
2018-10-26 12:20:00,45.6,45.77,45.6,45.76,316391.0,37.0239,37.162,37.0239,37.1538,316391.0
2018-10-26 12:30:00,45.76,45.86,45.73,45.8,428000.0,37.1538,37.235,37.1295,37.1863,428000.0
2018-10-26 12:40:00,45.8,45.93,45.8,45.9,284013.0,37.1863,37.2919,37.1863,37.2675,284013.0
2018-10-26 12:50:00,45.91,45.91,45.82,45.86,217923.0,37.2756,37.2756,37.2026,37.235,217923.0
2018-10-26 13:00:00,45.86,45.93,45.8,45.8,298100.0,37.235,37.2919,37.1863,37.1863,298100.0
2018-10-26 13:10:00,45.8,45.81,45.65,45.7,350158.0,37.1863,37.1944,37.0645,37.1051,350158.0
2018-10-26 13:20:00,45.7,45.73,45.66,45.7,236973.0,37.1051,37.1295,37.0726,37.1051,236973.0
2018-10-26 13:30:00,45.7,45.7,45.63,45.66,328953.0,37.1051,37.1051,37.0483,37.0726,328953.0
2018-10-26 13:40:00,45.67,45.85,45.66,45.83,279475.0,37.0808,37.2269,37.0726,37.2107,279475.0
2018-10-26 13:50:00,45.83,45.9,45.75,45.9,281356.0,37.2107,37.2675,37.1457,37.2675,281356.0
2018-10-26 14:00:00,45.89,45.92,45.75,45.82,345343.0,37.2594,37.2837,37.1457,37.2026,345343.0
2018-10-26 14:10:00,45.82,45.87,45.74,45.8,721038.0,37.2026,37.2431,37.1376,37.1863,721038.0
2018-10-26 14:20:00,45.8,45.88,45.73,45.84,447687.0,37.1863,37.2513,37.1295,37.2188,447687.0
2018-10-26 14:30:00,45.84,45.94,45.82,45.93,280690.0,37.2188,37.3,37.2026,37.2919,280690.0
2018-10-26 14:40:00,45.94,45.96,45.8,45.81,418491.0,37.3,37.3162,37.1863,37.1944,418491.0
2018-10-26 14:50:00,45.82,45.86,45.71,45.76,731034.0,37.2026,37.235,37.1132,37.1538,731034.0
2018-10-26 15:00:00,45.77,45.77,45.59,45.74,1038568.0,37.162,37.162,37.0158,37.1376,1038568.0
2018-10-26 15:10:00,45.73,45.84,45.69,45.83,676656.0,37.1295,37.2188,37.097,37.2107,676656.0
2018-10-26 15:20:00,45.82,45.93,45.81,45.87,473237.0,37.2026,37.2919,37.1944,37.2431,473237.0
2018-10-26 15:30:00,45.86,45.93,45.78,45.84,938923.0,37.235,37.2919,37.1701,37.2188,938923.0
2018-10-26 15:40:00,45.84,46.02,45.77,45.94,1086187.0,37.2188,37.3649,37.162,37.3,1086187.0
2018-10-26 15:50:00,45.95,46.17,45.84,45.89,1666155.0,37.3081,37.4867,37.2188,37.2594,1666155.0
2018-10-29 09:30:00,46.15,46.39,46.15,46.27,430976.0,37.4705,37.6654,37.4705,37.5679,430976.0
2018-10-29 09:40:00,46.27,46.43,46.26,46.38,716086.0,37.5679,37.6978,37.5598,37.6572,716086.0
2018-10-29 09:50:00,46.38,46.39,46.27,46.31,375316.0,37.6572,37.6654,37.5679,37.6004,375316.0
2018-10-29 10:00:00,46.32,46.49,46.31,46.46,665433.0,37.6085,37.7465,37.6004,37.7222,665433.0
2018-10-29 10:10:00,46.45,46.46,46.35,46.41,251971.0,37.7141,37.7222,37.6329,37.6816,251971.0
2018-10-29 10:20:00,46.41,46.42,46.35,46.36,180959.0,37.6816,37.6897,37.6329,37.641,180959.0
2018-10-29 10:30:00,46.37,46.38,46.3,46.3,337308.0,37.6491,37.6572,37.5923,37.5923,337308.0
2018-10-29 10:40:00,46.3,46.31,46.19,46.21,327186.0,37.5923,37.6004,37.503,37.5192,327186.0
2018-10-29 10:50:00,46.22,46.32,46.19,46.3,213239.0,37.5273,37.6085,37.503,37.5923,213239.0
2018-10-29 11:00:00,46.31,46.33,46.27,46.3,267050.0,37.6004,37.6166,37.5679,37.5923,267050.0
2018-10-29 11:10:00,46.3,46.33,46.25,46.3,386722.0,37.5923,37.6166,37.5517,37.5923,386722.0
2018-10-29 11:20:00,46.3,46.36,46.29,46.34,448400.0,37.5923,37.641,37.5842,37.6248,448400.0
2018-10-29 11:30:00,46.34,46.38,46.26,46.34,595401.0,37.6248,37.6572,37.5598,37.6248,595401.0
2018-10-29 11:40:00,46.34,46.44,46.33,46.34,327443.0,37.6248,37.7059,37.6166,37.6248,327443.0
2018-10-29 11:50:00,46.34,46.36,46.25,46.26,380236.0,37.6248,37.641,37.5517,37.5598,380236.0
2018-10-29 12:00:00,46.25,46.3,46.22,46.28,416694.0,37.5517,37.5923,37.5273,37.576,416694.0
2018-10-29 12:10:00,46.28,46.34,46.18,46.32,408722.0,37.576,37.6248,37.4948,37.6085,408722.0
2018-10-29 12:20:00,46.32,46.35,46.24,46.33,373266.0,37.6085,37.6329,37.5436,37.6166,373266.0
2018-10-29 12:30:00,46.33,46.33,46.21,46.31,354146.0,37.6166,37.6166,37.5192,37.6004,354146.0
2018-10-29 12:40:00,46.3,46.36,46.28,46.28,332319.0,37.5923,37.641,37.576,37.576,332319.0
2018-10-29 12:50:00,46.28,46.36,46.26,46.28,331815.0,37.576,37.641,37.5598,37.576,331815.0
2018-10-29 13:00:00,46.27,46.37,46.25,46.35,326222.0,37.5679,37.6491,37.5517,37.6329,326222.0
2018-10-29 13:10:00,46.34,46.38,46.27,46.38,142294.0,37.6248,37.6572,37.5679,37.6572,142294.0
2018-10-29 13:20:00,46.37,46.38,46.29,46.3,145738.0,37.6491,37.6572,37.5842,37.5923,145738.0
2018-10-29 13:30:00,46.3,46.46,46.3,46.43,225530.0,37.5923,37.7222,37.5923,37.6978,225530.0
2018-10-29 13:40:00,46.43,46.5,46.38,46.42,177466.0,37.6978,37.7547,37.6572,37.6897,177466.0
2018-10-29 13:50:00,46.42,46.5,46.4,46.45,222242.0,37.6897,37.7547,37.6735,37.7141,222242.0
2018-10-29 14:00:00,46.44,46.45,46.33,46.37,270782.0,37.7059,37.7141,37.6166,37.6491,270782.0
2018-10-29 14:10:00,46.36,46.36,46.21,46.34,869210.0,37.641,37.641,37.5192,37.6248,869210.0
2018-10-29 14:20:00,46.34,46.49,46.29,46.48,449644.0,37.6248,37.7465,37.5842,37.7384,449644.0
2018-10-29 14:30:00,46.48,46.53,46.44,46.51,368367.0,37.7384,37.779,37.7059,37.7628,368367.0
2018-10-29 14:40:00,46.51,46.56,46.49,46.51,316160.0,37.7628,37.8034,37.7465,37.7628,316160.0
2018-10-29 14:50:00,46.51,46.51,46.39,46.46,365559.0,37.7628,37.7628,37.6654,37.7222,365559.0
2018-10-29 15:00:00,46.47,46.48,46.35,46.4,443947.0,37.7303,37.7384,37.6329,37.6735,443947.0
2018-10-29 15:10:00,46.41,46.46,46.3,46.41,691900.0,37.6816,37.7222,37.5923,37.6816,691900.0
2018-10-29 15:20:00,46.4,46.41,46.25,46.34,652049.0,37.6735,37.6816,37.5517,37.6248,652049.0
2018-10-29 15:30:00,46.33,46.4,46.24,46.33,872048.0,37.6166,37.6735,37.5436,37.6166,872048.0
2018-10-29 15:40:00,46.33,46.45,46.05,46.36,1023595.0,37.6166,37.7141,37.3893,37.641,1023595.0
2018-10-29 15:50:00,46.35,46.47,46.33,46.47,1291242.0,37.6329,37.7303,37.6166,37.7303,1291242.0
2018-10-30 09:30:00,46.62,46.74,46.03,46.67,916932.0,37.8521,37.9495,37.3731,37.8927,916932.0
2018-10-30 09:40:00,46.69,46.87,46.6,46.71,712793.0,37.9089,38.0551,37.8359,37.9252,712793.0
2018-10-30 09:50:00,46.71,47.16,46.66,47.05,760476.0,37.9252,38.2905,37.8846,38.2012,760476.0
2018-10-30 10:00:00,47.05,47.21,47.0,47.2,500224.0,38.2012,38.3311,38.1606,38.323,500224.0
2018-10-30 10:10:00,47.21,47.37,47.09,47.25,457383.0,38.3311,38.461,38.2337,38.3636,457383.0
2018-10-30 10:20:00,47.25,47.3,47.09,47.13,359300.0,38.3636,38.4042,38.2337,38.2662,359300.0
2018-10-30 10:30:00,47.13,47.35,47.1,47.34,350852.0,38.2662,38.4448,38.2418,38.4367,350852.0
2018-10-30 10:40:00,47.35,47.45,47.18,47.2,406200.0,38.4448,38.526,38.3068,38.323,406200.0
2018-10-30 10:50:00,47.2,47.22,47.11,47.18,240210.0,38.323,38.3393,38.2499,38.3068,240210.0
2018-10-30 11:00:00,47.17,47.19,47.07,47.12,349286.0,38.2987,38.3149,38.2175,38.2581,349286.0
2018-10-30 11:10:00,47.12,47.22,47.05,47.21,282902.0,38.2581,38.3393,38.2012,38.3311,282902.0
2018-10-30 11:20:00,47.2,47.35,47.17,47.32,367067.0,38.323,38.4448,38.2987,38.4204,367067.0
2018-10-30 11:30:00,47.32,47.37,47.22,47.25,328226.0,38.4204,38.461,38.3393,38.3636,328226.0
2018-10-30 11:40:00,47.25,47.26,47.02,47.03,375734.0,38.3636,38.3717,38.1769,38.185,375734.0
2018-10-30 11:50:00,47.03,47.04,46.9,47.04,250615.0,38.185,38.1931,38.0794,38.1931,250615.0
2018-10-30 12:00:00,47.04,47.19,47.02,47.09,751677.0,38.1931,38.3149,38.1769,38.2337,751677.0
2018-10-30 12:10:00,47.09,47.16,47.07,47.13,279050.0,38.2337,38.2905,38.2175,38.2662,279050.0
2018-10-30 12:20:00,47.12,47.2,47.08,47.19,153275.0,38.2581,38.323,38.2256,38.3149,153275.0
2018-10-30 12:30:00,47.19,47.23,47.12,47.17,261621.0,38.3149,38.3474,38.2581,38.2987,261621.0
2018-10-30 12:40:00,47.18,47.27,47.17,47.27,236697.0,38.3068,38.3798,38.2987,38.3798,236697.0
2018-10-30 12:50:00,47.26,47.35,47.22,47.23,212309.0,38.3717,38.4448,38.3393,38.3474,212309.0
2018-10-30 13:00:00,47.23,47.35,47.22,47.33,266777.0,38.3474,38.4448,38.3393,38.4286,266777.0
2018-10-30 13:10:00,47.33,47.34,47.19,47.19,204361.0,38.4286,38.4367,38.3149,38.3149,204361.0
2018-10-30 13:20:00,47.19,47.25,47.12,47.16,246940.0,38.3149,38.3636,38.2581,38.2905,246940.0
2018-10-30 13:30:00,47.16,47.25,47.1,47.2,156214.0,38.2905,38.3636,38.2418,38.323,156214.0
2018-10-30 13:40:00,47.19,47.23,47.12,47.22,349091.0,38.3149,38.3474,38.2581,38.3393,349091.0
2018-10-30 13:50:00,47.23,47.29,47.2,47.29,170758.0,38.3474,38.3961,38.323,38.3961,170758.0
2018-10-30 14:00:00,47.29,47.3,47.18,47.21,219717.0,38.3961,38.4042,38.3068,38.3311,219717.0
2018-10-30 14:10:00,47.21,47.24,47.14,47.15,197366.0,38.3311,38.3555,38.2743,38.2824,197366.0
2018-10-30 14:20:00,47.16,47.2,47.11,47.16,236091.0,38.2905,38.323,38.2499,38.2905,236091.0
2018-10-30 14:30:00,47.16,47.23,47.1,47.17,204258.0,38.2905,38.3474,38.2418,38.2987,204258.0
2018-10-30 14:40:00,47.17,47.21,47.15,47.2,353724.0,38.2987,38.3311,38.2824,38.323,353724.0
2018-10-30 14:50:00,47.2,47.44,47.19,47.41,369174.0,38.323,38.5179,38.3149,38.4935,369174.0
2018-10-30 15:00:00,47.41,47.42,47.28,47.39,328731.0,38.4935,38.5016,38.388,38.4773,328731.0
2018-10-30 15:10:00,47.39,47.47,47.38,47.44,478159.0,38.4773,38.5422,38.4692,38.5179,478159.0
2018-10-30 15:20:00,47.43,47.5,47.39,47.48,646293.0,38.5098,38.5666,38.4773,38.5504,646293.0
2018-10-30 15:30:00,47.48,47.5,47.4,47.48,822407.0,38.5504,38.5666,38.4854,38.5504,822407.0
2018-10-30 15:40:00,47.48,47.59,47.4,47.56,1178829.0,38.5504,38.6397,38.4854,38.6153,1178829.0
2018-10-30 15:50:00,47.55,47.74,47.55,47.63,2006981.0,38.6072,38.7615,38.6072,38.6721,2006981.0
2018-10-31 09:30:00,47.5,47.59,47.42,47.45,898705.0,38.5666,38.6397,38.5016,38.526,898705.0
2018-10-31 09:40:00,47.46,47.55,47.4,47.51,499497.0,38.5341,38.6072,38.4854,38.5747,499497.0
2018-10-31 09:50:00,47.52,47.52,47.37,47.46,494359.0,38.5828,38.5828,38.461,38.5341,494359.0
2018-10-31 10:00:00,47.47,47.48,47.34,47.37,800339.0,38.5422,38.5504,38.4367,38.461,800339.0
2018-10-31 10:10:00,47.38,47.4,47.22,47.35,728735.0,38.4692,38.4854,38.3393,38.4448,728735.0
2018-10-31 10:20:00,47.35,47.46,47.31,47.38,542299.0,38.4448,38.5341,38.4123,38.4692,542299.0
2018-10-31 10:30:00,47.38,47.43,47.35,47.38,327793.0,38.4692,38.5098,38.4448,38.4692,327793.0
2018-10-31 10:40:00,47.38,47.51,47.37,47.49,417237.0,38.4692,38.5747,38.461,38.5585,417237.0
2018-10-31 10:50:00,47.49,47.59,47.46,47.59,327090.0,38.5585,38.6397,38.5341,38.6397,327090.0
2018-10-31 11:00:00,47.57,47.66,47.51,47.57,410259.0,38.6234,38.6965,38.5747,38.6234,410259.0
2018-10-31 11:10:00,47.57,47.61,47.52,47.57,343001.0,38.6234,38.6559,38.5828,38.6234,343001.0
2018-10-31 11:20:00,47.56,47.56,47.47,47.48,226007.0,38.6153,38.6153,38.5422,38.5504,226007.0
2018-10-31 11:30:00,47.48,47.54,47.45,47.54,215878.0,38.5504,38.5991,38.526,38.5991,215878.0
2018-10-31 11:40:00,47.55,47.63,47.52,47.57,274234.0,38.6072,38.6721,38.5828,38.6234,274234.0
2018-10-31 11:50:00,47.57,47.63,47.55,47.61,223137.0,38.6234,38.6721,38.6072,38.6559,223137.0
2018-10-31 12:00:00,47.61,47.63,47.51,47.54,174138.0,38.6559,38.6721,38.5747,38.5991,174138.0
2018-10-31 12:10:00,47.53,47.56,47.45,47.46,129248.0,38.5909,38.6153,38.526,38.5341,129248.0
2018-10-31 12:20:00,47.47,47.54,47.45,47.52,98655.0,38.5422,38.5991,38.526,38.5828,98655.0
2018-10-31 12:30:00,47.52,47.55,47.46,47.54,116369.0,38.5828,38.6072,38.5341,38.5991,116369.0
2018-10-31 12:40:00,47.55,47.7,47.54,47.67,272709.0,38.6072,38.729,38.5991,38.7046,272709.0
2018-10-31 12:50:00,47.67,47.73,47.64,47.67,179178.0,38.7046,38.7533,38.6803,38.7046,179178.0
2018-10-31 13:00:00,47.67,47.71,47.66,47.71,148184.0,38.7046,38.7371,38.6965,38.7371,148184.0
2018-10-31 13:10:00,47.71,47.75,47.67,47.7,429696.0,38.7371,38.7696,38.7046,38.729,429696.0
2018-10-31 13:20:00,47.7,47.75,47.66,47.73,241930.0,38.729,38.7696,38.6965,38.7533,241930.0
2018-10-31 13:30:00,47.73,47.75,47.68,47.69,207274.0,38.7533,38.7696,38.7127,38.7209,207274.0
2018-10-31 13:40:00,47.69,47.79,47.69,47.79,237525.0,38.7209,38.8021,38.7209,38.8021,237525.0
2018-10-31 13:50:00,47.8,47.89,47.77,47.87,271634.0,38.8102,38.8832,38.7858,38.867,271634.0
2018-10-31 14:00:00,47.88,47.93,47.84,47.92,289807.0,38.8751,38.9157,38.8426,38.9076,289807.0
2018-10-31 14:10:00,47.92,48.0,47.91,47.99,748768.0,38.9076,38.9726,38.8995,38.9644,748768.0
2018-10-31 14:20:00,48.0,48.0,47.93,48.0,421494.0,38.9726,38.9726,38.9157,38.9726,421494.0
2018-10-31 14:30:00,48.0,48.04,47.95,48.01,829252.0,38.9726,39.005,38.932,38.9807,829252.0
2018-10-31 14:40:00,48.01,48.03,47.93,47.94,301269.0,38.9807,38.9969,38.9157,38.9238,301269.0
2018-10-31 14:50:00,47.95,48.05,47.91,48.04,660531.0,38.932,39.0132,38.8995,39.005,660531.0
2018-10-31 15:00:00,48.04,48.08,47.99,48.01,550562.0,39.005,39.0375,38.9644,38.9807,550562.0
2018-10-31 15:10:00,48.0,48.01,47.94,47.98,470854.0,38.9726,38.9807,38.9238,38.9563,470854.0
2018-10-31 15:20:00,47.98,48.03,47.87,47.94,610399.0,38.9563,38.9969,38.867,38.9238,610399.0
2018-10-31 15:30:00,47.93,47.95,47.81,47.81,791607.0,38.9157,38.932,38.8183,38.8183,791607.0
2018-10-31 15:40:00,47.82,47.87,47.72,47.77,1163521.0,38.8264,38.867,38.7452,38.7858,1163521.0
2018-10-31 15:50:00,47.77,47.94,47.76,47.88,2578662.0,38.7858,38.9238,38.7777,38.8751,2578662.0
2018-11-01 09:30:00,47.81,47.91,47.67,47.88,571010.0,38.8183,38.8995,38.7046,38.8751,571010.0
2018-11-01 09:40:00,47.89,48.0,47.8,47.98,371238.0,38.8832,38.9726,38.8102,38.9563,371238.0
2018-11-01 09:50:00,47.98,48.08,47.9,47.91,373261.0,38.9563,39.0375,38.8914,38.8995,373261.0
2018-11-01 10:00:00,47.9,47.99,47.84,47.96,314046.0,38.8914,38.9644,38.8426,38.9401,314046.0
2018-11-01 10:10:00,47.97,48.02,47.86,47.89,278105.0,38.9482,38.9888,38.8589,38.8832,278105.0
2018-11-01 10:20:00,47.89,47.99,47.88,47.97,217586.0,38.8832,38.9644,38.8751,38.9482,217586.0
2018-11-01 10:30:00,47.97,48.08,47.97,47.99,300272.0,38.9482,39.0375,38.9482,38.9644,300272.0
2018-11-01 10:40:00,47.99,48.0,47.91,47.94,349732.0,38.9644,38.9726,38.8995,38.9238,349732.0
2018-11-01 10:50:00,47.94,48.0,47.93,47.98,188105.0,38.9238,38.9726,38.9157,38.9563,188105.0
2018-11-01 11:00:00,47.99,48.04,47.98,48.03,519470.0,38.9644,39.005,38.9563,38.9969,519470.0
2018-11-01 11:10:00,48.03,48.1,48.01,48.09,394794.0,38.9969,39.0537,38.9807,39.0456,394794.0
2018-11-01 11:20:00,48.09,48.15,48.03,48.06,585106.0,39.0456,39.0943,38.9969,39.0213,585106.0
2018-11-01 11:30:00,48.07,48.07,47.97,47.97,466159.0,39.0294,39.0294,38.9482,38.9482,466159.0
2018-11-01 11:40:00,47.98,47.99,47.89,47.91,268782.0,38.9563,38.9644,38.8832,38.8995,268782.0
2018-11-01 11:50:00,47.91,48.01,47.91,48.01,256927.0,38.8995,38.9807,38.8995,38.9807,256927.0
2018-11-01 12:00:00,48.01,48.04,47.98,48.02,181060.0,38.9807,39.005,38.9563,38.9888,181060.0
2018-11-01 12:10:00,48.02,48.06,47.97,47.98,318935.0,38.9888,39.0213,38.9482,38.9563,318935.0
2018-11-01 12:20:00,47.97,47.98,47.9,47.91,196153.0,38.9482,38.9563,38.8914,38.8995,196153.0
2018-11-01 12:30:00,47.91,47.97,47.89,47.93,173177.0,38.8995,38.9482,38.8832,38.9157,173177.0
2018-11-01 12:40:00,47.93,47.95,47.88,47.91,194689.0,38.9157,38.932,38.8751,38.8995,194689.0
2018-11-01 12:50:00,47.91,47.95,47.87,47.94,316104.0,38.8995,38.932,38.867,38.9238,316104.0
2018-11-01 13:00:00,47.94,47.95,47.82,47.83,208898.0,38.9238,38.932,38.8264,38.8345,208898.0
2018-11-01 13:10:00,47.82,47.83,47.79,47.8,158754.0,38.8264,38.8345,38.8021,38.8102,158754.0
2018-11-01 13:20:00,47.79,47.8,47.69,47.72,167076.0,38.8021,38.8102,38.7209,38.7452,167076.0
2018-11-01 13:30:00,47.72,47.73,47.64,47.66,180281.0,38.7452,38.7533,38.6803,38.6965,180281.0
2018-11-01 13:40:00,47.66,47.72,47.63,47.66,250618.0,38.6965,38.7452,38.6721,38.6965,250618.0
2018-11-01 13:50:00,47.66,47.68,47.63,47.64,179972.0,38.6965,38.7127,38.6721,38.6803,179972.0
2018-11-01 14:00:00,47.65,47.65,47.5,47.53,333167.0,38.6884,38.6884,38.5666,38.5909,333167.0
2018-11-01 14:10:00,47.53,47.59,47.48,47.48,255264.0,38.5909,38.6397,38.5504,38.5504,255264.0
2018-11-01 14:20:00,47.48,47.49,47.4,47.42,250967.0,38.5504,38.5585,38.4854,38.5016,250967.0
2018-11-01 14:30:00,47.43,47.47,47.32,47.33,220373.0,38.5098,38.5422,38.4204,38.4286,220373.0
2018-11-01 14:40:00,47.33,47.37,47.29,47.36,181692.0,38.4286,38.461,38.3961,38.4529,181692.0
2018-11-01 14:50:00,47.36,47.4,47.34,47.36,184168.0,38.4529,38.4854,38.4367,38.4529,184168.0
2018-11-01 15:00:00,47.37,47.39,47.34,47.37,247100.0,38.461,38.4773,38.4367,38.461,247100.0
2018-11-01 15:10:00,47.38,47.4,47.34,47.37,385034.0,38.4692,38.4854,38.4367,38.461,385034.0
2018-11-01 15:20:00,47.38,47.46,47.34,47.44,383133.0,38.4692,38.5341,38.4367,38.5179,383133.0
2018-11-01 15:30:00,47.44,47.49,47.39,47.49,315595.0,38.5179,38.5585,38.4773,38.5585,315595.0
2018-11-01 15:40:00,47.48,47.65,47.48,47.62,561305.0,38.5504,38.6884,38.5504,38.664,561305.0
2018-11-01 15:50:00,47.61,47.77,47.55,47.72,1494389.0,38.6559,38.7858,38.6072,38.7452,1494389.0
2018-11-02 09:30:00,47.82,47.98,47.77,47.93,590275.0,38.8264,38.9563,38.7858,38.9157,590275.0
2018-11-02 09:40:00,47.94,47.95,47.61,47.7,337239.0,38.9238,38.932,38.6559,38.729,337239.0
2018-11-02 09:50:00,47.7,47.87,47.7,47.82,311035.0,38.729,38.867,38.729,38.8264,311035.0
2018-11-02 10:00:00,47.82,47.86,47.74,47.75,250643.0,38.8264,38.8589,38.7615,38.7696,250643.0
2018-11-02 10:10:00,47.75,47.88,47.75,47.82,345504.0,38.7696,38.8751,38.7696,38.8264,345504.0
2018-11-02 10:20:00,47.82,47.83,47.6,47.62,320253.0,38.8264,38.8345,38.6478,38.664,320253.0
2018-11-02 10:30:00,47.63,47.67,47.58,47.6,343478.0,38.6721,38.7046,38.6315,38.6478,343478.0
2018-11-02 10:40:00,47.61,47.61,47.45,47.5,687748.0,38.6559,38.6559,38.526,38.5666,687748.0
2018-11-02 10:50:00,47.51,47.67,47.5,47.63,449611.0,38.5747,38.7046,38.5666,38.6721,449611.0
2018-11-02 11:00:00,47.63,47.76,47.61,47.69,410303.0,38.6721,38.7777,38.6559,38.7209,410303.0
2018-11-02 11:10:00,47.69,47.71,47.61,47.65,405769.0,38.7209,38.7371,38.6559,38.6884,405769.0
2018-11-02 11:20:00,47.65,47.72,47.6,47.65,607550.0,38.6884,38.7452,38.6478,38.6884,607550.0
2018-11-02 11:30:00,47.65,47.65,47.51,47.53,240698.0,38.6884,38.6884,38.5747,38.5909,240698.0
2018-11-02 11:40:00,47.53,47.57,47.49,47.54,330507.0,38.5909,38.6234,38.5585,38.5991,330507.0
2018-11-02 11:50:00,47.54,47.64,47.52,47.59,316615.0,38.5991,38.6803,38.5828,38.6397,316615.0
2018-11-02 12:00:00,47.59,47.66,47.54,47.62,171676.0,38.6397,38.6965,38.5991,38.664,171676.0
2018-11-02 12:10:00,47.62,47.64,47.53,47.62,194954.0,38.664,38.6803,38.5909,38.664,194954.0
2018-11-02 12:20:00,47.62,47.63,47.53,47.58,103634.0,38.664,38.6721,38.5909,38.6315,103634.0
2018-11-02 12:30:00,47.58,47.59,47.43,47.5,245800.0,38.6315,38.6397,38.5098,38.5666,245800.0
2018-11-02 12:40:00,47.49,47.53,47.48,47.52,149009.0,38.5585,38.5909,38.5504,38.5828,149009.0
2018-11-02 12:50:00,47.51,47.52,47.46,47.52,281498.0,38.5747,38.5828,38.5341,38.5828,281498.0
2018-11-02 13:00:00,47.52,47.55,47.48,47.55,172812.0,38.5828,38.6072,38.5504,38.6072,172812.0
2018-11-02 13:10:00,47.55,47.62,47.54,47.61,204143.0,38.6072,38.664,38.5991,38.6559,204143.0
2018-11-02 13:20:00,47.62,47.64,47.57,47.63,132239.0,38.664,38.6803,38.6234,38.6721,132239.0
2018-11-02 13:30:00,47.63,47.66,47.57,47.59,114859.0,38.6721,38.6965,38.6234,38.6397,114859.0
2018-11-02 13:40:00,47.59,47.7,47.55,47.64,142523.0,38.6397,38.729,38.6072,38.6803,142523.0
2018-11-02 13:50:00,47.64,47.74,47.63,47.73,166927.0,38.6803,38.7615,38.6721,38.7533,166927.0
2018-11-02 14:00:00,47.73,47.74,47.65,47.68,170316.0,38.7533,38.7615,38.6884,38.7127,170316.0
2018-11-02 14:10:00,47.68,47.7,47.62,47.65,158083.0,38.7127,38.729,38.664,38.6884,158083.0
2018-11-02 14:20:00,47.64,47.99,47.63,47.96,338730.0,38.6803,38.9644,38.6721,38.9401,338730.0
2018-11-02 14:30:00,47.97,47.99,47.85,47.91,440010.0,38.9482,38.9644,38.8508,38.8995,440010.0
2018-11-02 14:40:00,47.91,47.95,47.85,47.87,228310.0,38.8995,38.932,38.8508,38.867,228310.0
2018-11-02 14:50:00,47.86,47.9,47.8,47.82,194814.0,38.8589,38.8914,38.8102,38.8264,194814.0
2018-11-02 15:00:00,47.83,47.86,47.74,47.77,242556.0,38.8345,38.8589,38.7615,38.7858,242556.0
2018-11-02 15:10:00,47.78,47.87,47.74,47.77,357485.0,38.7939,38.867,38.7615,38.7858,357485.0
2018-11-02 15:20:00,47.77,47.84,47.73,47.75,241204.0,38.7858,38.8426,38.7533,38.7696,241204.0
2018-11-02 15:30:00,47.76,47.81,47.7,47.8,536370.0,38.7777,38.8183,38.729,38.8102,536370.0
2018-11-02 15:40:00,47.8,47.85,47.78,47.82,566090.0,38.8102,38.8508,38.7939,38.8264,566090.0
2018-11-02 15:50:00,47.83,48.0,47.82,47.99,1697264.0,38.8345,38.9726,38.8264,38.9644,1697264.0
2018-11-05 09:30:00,48.0,48.46,47.92,48.37,1326501.0,38.9726,39.346,38.9076,39.273,1326501.0
2018-11-05 09:40:00,48.37,48.49,48.35,48.39,584637.0,39.273,39.3704,39.2567,39.2892,584637.0
2018-11-05 09:50:00,48.39,48.41,48.24,48.25,347769.0,39.2892,39.3054,39.1674,39.1755,347769.0
2018-11-05 10:00:00,48.25,48.33,48.2,48.33,252824.0,39.1755,39.2405,39.1349,39.2405,252824.0
2018-11-05 10:10:00,48.33,48.43,48.29,48.32,265271.0,39.2405,39.3217,39.208,39.2324,265271.0
2018-11-05 10:20:00,48.33,48.43,48.32,48.43,265630.0,39.2405,39.3217,39.2324,39.3217,265630.0
2018-11-05 10:30:00,48.43,48.57,48.43,48.55,773300.0,39.3217,39.4354,39.3217,39.4191,773300.0
2018-11-05 10:40:00,48.54,48.57,48.4,48.41,297032.0,39.411,39.4354,39.2973,39.3054,297032.0
2018-11-05 10:50:00,48.41,48.5,48.4,48.47,259459.0,39.3054,39.3785,39.2973,39.3542,259459.0
2018-11-05 11:00:00,48.47,48.52,48.42,48.52,317504.0,39.3542,39.3948,39.3136,39.3948,317504.0
2018-11-05 11:10:00,48.52,48.63,48.52,48.62,424195.0,39.3948,39.4841,39.3948,39.476,424195.0
2018-11-05 11:20:00,48.62,48.67,48.58,48.59,322785.0,39.476,39.5165,39.4435,39.4516,322785.0
2018-11-05 11:30:00,48.59,48.65,48.54,48.59,278864.0,39.4516,39.5003,39.411,39.4516,278864.0
2018-11-05 11:40:00,48.59,48.63,48.54,48.59,225232.0,39.4516,39.4841,39.411,39.4516,225232.0
2018-11-05 11:50:00,48.6,48.65,48.56,48.65,221459.0,39.4597,39.5003,39.4272,39.5003,221459.0
2018-11-05 12:00:00,48.66,48.7,48.63,48.69,186302.0,39.5084,39.5409,39.4841,39.5328,186302.0
2018-11-05 12:10:00,48.68,48.74,48.66,48.71,142739.0,39.5247,39.5734,39.5084,39.549,142739.0
2018-11-05 12:20:00,48.7,48.71,48.66,48.71,167320.0,39.5409,39.549,39.5084,39.549,167320.0
2018-11-05 12:30:00,48.71,48.72,48.63,48.63,149535.0,39.549,39.5571,39.4841,39.4841,149535.0
2018-11-05 12:40:00,48.63,48.67,48.61,48.63,196402.0,39.4841,39.5165,39.4678,39.4841,196402.0
2018-11-05 12:50:00,48.63,48.69,48.61,48.66,126982.0,39.4841,39.5328,39.4678,39.5084,126982.0
2018-11-05 13:00:00,48.65,48.69,48.63,48.66,179310.0,39.5003,39.5328,39.4841,39.5084,179310.0
2018-11-05 13:10:00,48.66,48.66,48.56,48.57,126649.0,39.5084,39.5084,39.4272,39.4354,126649.0
2018-11-05 13:20:00,48.58,48.64,48.58,48.63,107188.0,39.4435,39.4922,39.4435,39.4841,107188.0
2018-11-05 13:30:00,48.63,48.68,48.62,48.66,116459.0,39.4841,39.5247,39.476,39.5084,116459.0
2018-11-05 13:40:00,48.67,48.68,48.62,48.67,164970.0,39.5165,39.5247,39.476,39.5165,164970.0
2018-11-05 13:50:00,48.67,48.68,48.64,48.66,166177.0,39.5165,39.5247,39.4922,39.5084,166177.0
2018-11-05 14:00:00,48.66,48.68,48.64,48.66,186880.0,39.5084,39.5247,39.4922,39.5084,186880.0
2018-11-05 14:10:00,48.66,48.74,48.66,48.73,160533.0,39.5084,39.5734,39.5084,39.5653,160533.0
2018-11-05 14:20:00,48.73,48.78,48.71,48.74,277183.0,39.5653,39.6059,39.549,39.5734,277183.0
2018-11-05 14:30:00,48.74,48.75,48.67,48.68,230046.0,39.5734,39.5815,39.5165,39.5247,230046.0
2018-11-05 14:40:00,48.68,48.68,48.6,48.65,221987.0,39.5247,39.5247,39.4597,39.5003,221987.0
2018-11-05 14:50:00,48.65,48.66,48.61,48.64,172419.0,39.5003,39.5084,39.4678,39.4922,172419.0
2018-11-05 15:00:00,48.64,48.68,48.6,48.66,241414.0,39.4922,39.5247,39.4597,39.5084,241414.0
2018-11-05 15:10:00,48.66,48.66,48.61,48.62,180718.0,39.5084,39.5084,39.4678,39.476,180718.0
2018-11-05 15:20:00,48.62,48.63,48.55,48.63,332734.0,39.476,39.4841,39.4191,39.4841,332734.0
2018-11-05 15:30:00,48.63,48.68,48.58,48.68,353163.0,39.4841,39.5247,39.4435,39.5247,353163.0
2018-11-05 15:40:00,48.68,48.68,48.57,48.59,544342.0,39.5247,39.5247,39.4354,39.4516,544342.0
2018-11-05 15:50:00,48.6,48.7,48.58,48.69,1211695.0,39.4597,39.5409,39.4435,39.5328,1211695.0
2018-11-06 09:30:00,48.65,48.89,48.6,48.86,774263.0,39.5003,39.6952,39.4597,39.6708,774263.0
2018-11-06 09:40:00,48.86,48.97,48.79,48.94,525604.0,39.6708,39.7601,39.614,39.7358,525604.0
2018-11-06 09:50:00,48.95,48.97,48.89,48.96,266278.0,39.7439,39.7601,39.6952,39.752,266278.0
2018-11-06 10:00:00,48.96,49.12,48.96,49.1,784630.0,39.752,39.8819,39.752,39.8657,784630.0
2018-11-06 10:10:00,49.1,49.13,49.02,49.02,363428.0,39.8657,39.89,39.8007,39.8007,363428.0
2018-11-06 10:20:00,49.02,49.08,48.92,48.96,246930.0,39.8007,39.8494,39.7195,39.752,246930.0
2018-11-06 10:30:00,48.95,49.01,48.89,48.93,218050.0,39.7439,39.7926,39.6952,39.7276,218050.0
2018-11-06 10:40:00,48.93,48.96,48.84,48.91,231348.0,39.7276,39.752,39.6546,39.7114,231348.0
2018-11-06 10:50:00,48.91,48.96,48.88,48.91,153174.0,39.7114,39.752,39.6871,39.7114,153174.0
2018-11-06 11:00:00,48.91,48.97,48.89,48.9,307701.0,39.7114,39.7601,39.6952,39.7033,307701.0
2018-11-06 11:10:00,48.89,48.91,48.83,48.87,280382.0,39.6952,39.7114,39.6465,39.6789,280382.0
2018-11-06 11:20:00,48.86,48.95,48.85,48.95,240560.0,39.6708,39.7439,39.6627,39.7439,240560.0
2018-11-06 11:30:00,48.94,48.99,48.93,48.94,186524.0,39.7358,39.7764,39.7276,39.7358,186524.0
2018-11-06 11:40:00,48.95,48.97,48.9,48.9,101187.0,39.7439,39.7601,39.7033,39.7033,101187.0
2018-11-06 11:50:00,48.91,48.93,48.87,48.91,241224.0,39.7114,39.7276,39.6789,39.7114,241224.0
2018-11-06 12:00:00,48.91,48.93,48.88,48.91,157755.0,39.7114,39.7276,39.6871,39.7114,157755.0
2018-11-06 12:10:00,48.91,48.93,48.88,48.91,116074.0,39.7114,39.7276,39.6871,39.7114,116074.0
2018-11-06 12:20:00,48.91,48.97,48.9,48.96,133126.0,39.7114,39.7601,39.7033,39.752,133126.0
2018-11-06 12:30:00,48.96,48.97,48.93,48.97,79429.0,39.752,39.7601,39.7276,39.7601,79429.0
2018-11-06 12:40:00,48.98,49.0,48.96,48.97,222921.0,39.7682,39.7845,39.752,39.7601,222921.0
2018-11-06 12:50:00,48.98,49.0,48.93,48.97,143572.0,39.7682,39.7845,39.7276,39.7601,143572.0
2018-11-06 13:00:00,48.97,49.0,48.96,48.99,114493.0,39.7601,39.7845,39.752,39.7764,114493.0
2018-11-06 13:10:00,48.98,49.01,48.89,48.89,136256.0,39.7682,39.7926,39.6952,39.6952,136256.0
2018-11-06 13:20:00,48.9,48.91,48.85,48.88,158444.0,39.7033,39.7114,39.6627,39.6871,158444.0
2018-11-06 13:30:00,48.87,48.9,48.81,48.86,206320.0,39.6789,39.7033,39.6302,39.6708,206320.0
2018-11-06 13:40:00,48.86,48.86,48.8,48.8,91313.0,39.6708,39.6708,39.6221,39.6221,91313.0
2018-11-06 13:50:00,48.8,48.94,48.8,48.93,208911.0,39.6221,39.7358,39.6221,39.7276,208911.0
2018-11-06 14:00:00,48.93,48.93,48.83,48.89,213885.0,39.7276,39.7276,39.6465,39.6952,213885.0
2018-11-06 14:10:00,48.89,48.92,48.86,48.9,221771.0,39.6952,39.7195,39.6708,39.7033,221771.0
2018-11-06 14:20:00,48.91,48.94,48.87,48.87,224753.0,39.7114,39.7358,39.6789,39.6789,224753.0
2018-11-06 14:30:00,48.87,48.93,48.84,48.88,237582.0,39.6789,39.7276,39.6546,39.6871,237582.0
2018-11-06 14:40:00,48.88,48.93,48.88,48.88,125811.0,39.6871,39.7276,39.6871,39.6871,125811.0
2018-11-06 14:50:00,48.88,48.89,48.84,48.89,128918.0,39.6871,39.6952,39.6546,39.6952,128918.0
2018-11-06 15:00:00,48.89,48.92,48.87,48.91,247299.0,39.6952,39.7195,39.6789,39.7114,247299.0
2018-11-06 15:10:00,48.91,48.96,48.9,48.91,158522.0,39.7114,39.752,39.7033,39.7114,158522.0
2018-11-06 15:20:00,48.91,48.96,48.89,48.9,198847.0,39.7114,39.752,39.6952,39.7033,198847.0
2018-11-06 15:30:00,48.9,48.91,48.88,48.89,245944.0,39.7033,39.7114,39.6871,39.6952,245944.0
2018-11-06 15:40:00,48.89,48.9,48.82,48.89,501833.0,39.6952,39.7033,39.6383,39.6952,501833.0
2018-11-06 15:50:00,48.89,49.13,48.88,49.1,1334394.0,39.6952,39.89,39.6871,39.8657,1334394.0
2018-11-07 09:30:00,49.39,49.55,49.27,49.29,1355661.0,40.1011,40.231,40.0037,40.0199,1355661.0
2018-11-07 09:40:00,49.3,49.42,49.27,49.37,460000.0,40.0281,40.1255,40.0037,40.0849,460000.0
2018-11-07 09:50:00,49.37,49.43,49.26,49.27,315430.0,40.0849,40.1336,39.9956,40.0037,315430.0
2018-11-07 10:00:00,49.28,49.31,49.03,49.08,222798.0,40.0118,40.0362,39.8088,39.8494,222798.0
2018-11-07 10:10:00,49.09,49.19,49.06,49.17,217874.0,39.8576,39.9388,39.8332,39.9225,217874.0
2018-11-07 10:20:00,49.18,49.28,49.15,49.22,183914.0,39.9306,40.0118,39.9063,39.9631,183914.0
2018-11-07 10:30:00,49.22,49.27,49.18,49.23,163307.0,39.9631,40.0037,39.9306,39.9712,163307.0
2018-11-07 10:40:00,49.23,49.33,49.23,49.28,210796.0,39.9712,40.0524,39.9712,40.0118,210796.0
2018-11-07 10:50:00,49.28,49.3,49.23,49.28,167897.0,40.0118,40.0281,39.9712,40.0118,167897.0
2018-11-07 11:00:00,49.27,49.4,49.27,49.37,236701.0,40.0037,40.1093,40.0037,40.0849,236701.0
2018-11-07 11:10:00,49.37,49.4,49.32,49.34,222346.0,40.0849,40.1093,40.0443,40.0605,222346.0
2018-11-07 11:20:00,49.33,49.33,49.16,49.18,337059.0,40.0524,40.0524,39.9144,39.9306,337059.0
2018-11-07 11:30:00,49.19,49.29,49.17,49.28,242847.0,39.9388,40.0199,39.9225,40.0118,242847.0
2018-11-07 11:40:00,49.28,49.3,49.23,49.28,156033.0,40.0118,40.0281,39.9712,40.0118,156033.0
2018-11-07 11:50:00,49.29,49.37,49.28,49.37,164042.0,40.0199,40.0849,40.0118,40.0849,164042.0
2018-11-07 12:00:00,49.36,49.41,49.34,49.39,110809.0,40.0768,40.1174,40.0605,40.1011,110809.0
2018-11-07 12:10:00,49.4,49.42,49.37,49.38,148516.0,40.1093,40.1255,40.0849,40.093,148516.0
2018-11-07 12:20:00,49.38,49.4,49.35,49.35,112373.0,40.093,40.1093,40.0687,40.0687,112373.0
2018-11-07 12:30:00,49.35,49.36,49.31,49.35,137130.0,40.0687,40.0768,40.0362,40.0687,137130.0
2018-11-07 12:40:00,49.35,49.37,49.33,49.34,115175.0,40.0687,40.0849,40.0524,40.0605,115175.0
2018-11-07 12:50:00,49.34,49.38,49.33,49.37,115690.0,40.0605,40.093,40.0524,40.0849,115690.0
2018-11-07 13:00:00,49.37,49.39,49.34,49.38,122445.0,40.0849,40.1011,40.0605,40.093,122445.0
2018-11-07 13:10:00,49.38,49.39,49.34,49.36,61970.0,40.093,40.1011,40.0605,40.0768,61970.0
2018-11-07 13:20:00,49.35,49.41,49.35,49.4,95759.0,40.0687,40.1174,40.0687,40.1093,95759.0
2018-11-07 13:30:00,49.4,49.43,49.39,49.41,83547.0,40.1093,40.1336,40.1011,40.1174,83547.0
2018-11-07 13:40:00,49.41,49.42,49.34,49.34,99989.0,40.1174,40.1255,40.0605,40.0605,99989.0
2018-11-07 13:50:00,49.34,49.36,49.32,49.34,90969.0,40.0605,40.0768,40.0443,40.0605,90969.0
2018-11-07 14:00:00,49.33,49.38,49.32,49.38,267497.0,40.0524,40.093,40.0443,40.093,267497.0
2018-11-07 14:10:00,49.38,49.4,49.35,49.38,250021.0,40.093,40.1093,40.0687,40.093,250021.0
2018-11-07 14:20:00,49.38,49.45,49.38,49.38,128940.0,40.093,40.1499,40.093,40.093,128940.0
2018-11-07 14:30:00,49.38,49.45,49.38,49.43,132117.0,40.093,40.1499,40.093,40.1336,132117.0
2018-11-07 14:40:00,49.43,49.44,49.34,49.36,132908.0,40.1336,40.1417,40.0605,40.0768,132908.0
2018-11-07 14:50:00,49.36,49.39,49.32,49.35,186416.0,40.0768,40.1011,40.0443,40.0687,186416.0
2018-11-07 15:00:00,49.35,49.37,49.3,49.33,215939.0,40.0687,40.0849,40.0281,40.0524,215939.0
2018-11-07 15:10:00,49.33,49.41,49.32,49.36,163895.0,40.0524,40.1174,40.0443,40.0768,163895.0
2018-11-07 15:20:00,49.36,49.39,49.32,49.38,148816.0,40.0768,40.1011,40.0443,40.093,148816.0
2018-11-07 15:30:00,49.38,49.4,49.34,49.37,246502.0,40.093,40.1093,40.0605,40.0849,246502.0
2018-11-07 15:40:00,49.37,49.42,49.35,49.41,655306.0,40.0849,40.1255,40.0687,40.1174,655306.0
2018-11-07 15:50:00,49.41,49.43,49.36,49.37,1217824.0,40.1174,40.1336,40.0768,40.0849,1217824.0
2018-11-08 09:30:00,49.12,49.34,49.1,49.22,983203.0,39.8819,40.0605,39.8657,39.9631,983203.0
2018-11-08 09:40:00,49.21,49.36,49.21,49.31,388823.0,39.955,40.0768,39.955,40.0362,388823.0
2018-11-08 09:50:00,49.31,49.37,49.14,49.2,214045.0,40.0362,40.0849,39.8982,39.9469,214045.0
2018-11-08 10:00:00,49.2,49.26,49.14,49.25,175879.0,39.9469,39.9956,39.8982,39.9875,175879.0
2018-11-08 10:10:00,49.26,49.26,49.14,49.16,195196.0,39.9956,39.9956,39.8982,39.9144,195196.0
2018-11-08 10:20:00,49.17,49.17,49.12,49.15,228125.0,39.9225,39.9225,39.8819,39.9063,228125.0
2018-11-08 10:30:00,49.15,49.18,49.12,49.15,174050.0,39.9063,39.9306,39.8819,39.9063,174050.0
2018-11-08 10:40:00,49.14,49.2,49.13,49.19,128148.0,39.8982,39.9469,39.89,39.9388,128148.0
2018-11-08 10:50:00,49.18,49.24,49.14,49.22,157577.0,39.9306,39.9793,39.8982,39.9631,157577.0
2018-11-08 11:00:00,49.22,49.27,49.17,49.27,156012.0,39.9631,40.0037,39.9225,40.0037,156012.0
2018-11-08 11:10:00,49.26,49.33,49.26,49.29,167507.0,39.9956,40.0524,39.9956,40.0199,167507.0
2018-11-08 11:20:00,49.3,49.36,49.23,49.27,130863.0,40.0281,40.0768,39.9712,40.0037,130863.0
2018-11-08 11:30:00,49.27,49.35,49.26,49.3,119727.0,40.0037,40.0687,39.9956,40.0281,119727.0
2018-11-08 11:40:00,49.29,49.31,49.27,49.29,115766.0,40.0199,40.0362,40.0037,40.0199,115766.0
2018-11-08 11:50:00,49.29,49.3,49.23,49.26,102122.0,40.0199,40.0281,39.9712,39.9956,102122.0
2018-11-08 12:00:00,49.27,49.32,49.26,49.29,98993.0,40.0037,40.0443,39.9956,40.0199,98993.0
2018-11-08 12:10:00,49.3,49.3,49.25,49.27,109599.0,40.0281,40.0281,39.9875,40.0037,109599.0
2018-11-08 12:20:00,49.28,49.31,49.26,49.29,97943.0,40.0118,40.0362,39.9956,40.0199,97943.0
2018-11-08 12:30:00,49.3,49.35,49.29,49.32,171959.0,40.0281,40.0687,40.0199,40.0443,171959.0
2018-11-08 12:40:00,49.33,49.33,49.3,49.32,89852.0,40.0524,40.0524,40.0281,40.0443,89852.0
2018-11-08 12:50:00,49.31,49.32,49.29,49.29,99775.0,40.0362,40.0443,40.0199,40.0199,99775.0
2018-11-08 13:00:00,49.3,49.31,49.25,49.29,175460.0,40.0281,40.0362,39.9875,40.0199,175460.0
2018-11-08 13:10:00,49.29,49.31,49.26,49.28,202846.0,40.0199,40.0362,39.9956,40.0118,202846.0
2018-11-08 13:20:00,49.28,49.31,49.25,49.3,156438.0,40.0118,40.0362,39.9875,40.0281,156438.0
2018-11-08 13:30:00,49.29,49.31,49.29,49.3,131612.0,40.0199,40.0362,40.0199,40.0281,131612.0
2018-11-08 13:40:00,49.29,49.31,49.27,49.27,126355.0,40.0199,40.0362,40.0037,40.0037,126355.0
2018-11-08 13:50:00,49.27,49.28,49.24,49.28,131894.0,40.0037,40.0118,39.9793,40.0118,131894.0
2018-11-08 14:00:00,49.28,49.31,49.2,49.31,145673.0,40.0118,40.0362,39.9469,40.0362,145673.0
2018-11-08 14:10:00,49.3,49.31,49.24,49.25,109557.0,40.0281,40.0362,39.9793,39.9875,109557.0
2018-11-08 14:20:00,49.25,49.26,49.17,49.17,116730.0,39.9875,39.9956,39.9225,39.9225,116730.0
2018-11-08 14:30:00,49.17,49.21,49.15,49.17,144462.0,39.9225,39.955,39.9063,39.9225,144462.0
2018-11-08 14:40:00,49.18,49.23,49.15,49.23,141413.0,39.9306,39.9712,39.9063,39.9712,141413.0
2018-11-08 14:50:00,49.22,49.26,49.18,49.23,126857.0,39.9631,39.9956,39.9306,39.9712,126857.0
2018-11-08 15:00:00,49.23,49.24,49.18,49.2,270881.0,39.9712,39.9793,39.9306,39.9469,270881.0
2018-11-08 15:10:00,49.2,49.25,49.18,49.23,222250.0,39.9469,39.9875,39.9306,39.9712,222250.0
2018-11-08 15:20:00,49.23,49.27,49.2,49.2,221848.0,39.9712,40.0037,39.9469,39.9469,221848.0
2018-11-08 15:30:00,49.2,49.25,49.18,49.22,324120.0,39.9469,39.9875,39.9306,39.9631,324120.0
2018-11-08 15:40:00,49.22,49.29,49.22,49.26,281452.0,39.9631,40.0199,39.9631,39.9956,281452.0
2018-11-08 15:50:00,49.27,49.35,49.25,49.34,818547.0,40.0037,40.0687,39.9875,40.0605,818547.0
2018-11-09 09:30:00,49.39,49.66,49.36,49.62,894242.0,40.1011,40.3204,40.0768,40.2879,894242.0
2018-11-09 09:40:00,49.63,49.66,49.59,49.61,444794.0,40.296,40.3204,40.2635,40.2798,444794.0
2018-11-09 09:50:00,49.6,49.75,49.56,49.72,431426.0,40.2716,40.3934,40.2392,40.3691,431426.0
2018-11-09 10:00:00,49.72,49.81,49.71,49.79,350622.0,40.3691,40.4421,40.361,40.4259,350622.0
2018-11-09 10:10:00,49.79,49.83,49.76,49.82,383113.0,40.4259,40.4584,40.4015,40.4503,383113.0
2018-11-09 10:20:00,49.82,49.89,49.81,49.83,412137.0,40.4503,40.5071,40.4421,40.4584,412137.0
2018-11-09 10:30:00,49.83,49.86,49.74,49.74,271279.0,40.4584,40.4827,40.3853,40.3853,271279.0
2018-11-09 10:40:00,49.75,49.78,49.69,49.71,200604.0,40.3934,40.4178,40.3447,40.361,200604.0
2018-11-09 10:50:00,49.71,49.77,49.68,49.77,118064.0,40.361,40.4097,40.3366,40.4097,118064.0
2018-11-09 11:00:00,49.77,49.8,49.75,49.79,197581.0,40.4097,40.434,40.3934,40.4259,197581.0
2018-11-09 11:10:00,49.79,49.83,49.76,49.78,266765.0,40.4259,40.4584,40.4015,40.4178,266765.0
2018-11-09 11:20:00,49.79,49.79,49.69,49.7,305363.0,40.4259,40.4259,40.3447,40.3528,305363.0
2018-11-09 11:30:00,49.7,49.73,49.67,49.72,162312.0,40.3528,40.3772,40.3285,40.3691,162312.0
2018-11-09 11:40:00,49.73,49.74,49.65,49.67,226258.0,40.3772,40.3853,40.3122,40.3285,226258.0
2018-11-09 11:50:00,49.67,49.67,49.56,49.59,147665.0,40.3285,40.3285,40.2392,40.2635,147665.0
2018-11-09 12:00:00,49.61,49.67,49.6,49.66,128303.0,40.2798,40.3285,40.2716,40.3204,128303.0
2018-11-09 12:10:00,49.65,49.7,49.6,49.61,117269.0,40.3122,40.3528,40.2716,40.2798,117269.0
2018-11-09 12:20:00,49.61,49.68,49.6,49.62,157070.0,40.2798,40.3366,40.2716,40.2879,157070.0
2018-11-09 12:30:00,49.62,49.66,49.52,49.64,238718.0,40.2879,40.3204,40.2067,40.3041,238718.0
2018-11-09 12:40:00,49.64,49.69,49.64,49.69,133377.0,40.3041,40.3447,40.3041,40.3447,133377.0
2018-11-09 12:50:00,49.68,49.7,49.66,49.69,123793.0,40.3366,40.3528,40.3204,40.3447,123793.0
2018-11-09 13:00:00,49.68,49.7,49.66,49.69,104128.0,40.3366,40.3528,40.3204,40.3447,104128.0
2018-11-09 13:10:00,49.69,49.7,49.63,49.63,84461.0,40.3447,40.3528,40.296,40.296,84461.0
2018-11-09 13:20:00,49.63,49.71,49.63,49.7,165202.0,40.296,40.361,40.296,40.3528,165202.0
2018-11-09 13:30:00,49.69,49.7,49.65,49.65,114257.0,40.3447,40.3528,40.3122,40.3122,114257.0
2018-11-09 13:40:00,49.66,49.67,49.59,49.61,170926.0,40.3204,40.3285,40.2635,40.2798,170926.0
2018-11-09 13:50:00,49.62,49.67,49.61,49.65,113214.0,40.2879,40.3285,40.2798,40.3122,113214.0
2018-11-09 14:00:00,49.64,49.7,49.6,49.62,215147.0,40.3041,40.3528,40.2716,40.2879,215147.0
2018-11-09 14:10:00,49.62,49.63,49.56,49.57,111243.0,40.2879,40.296,40.2392,40.2473,111243.0
2018-11-09 14:20:00,49.58,49.6,49.55,49.58,184248.0,40.2554,40.2716,40.231,40.2554,184248.0
2018-11-09 14:30:00,49.58,49.65,49.58,49.64,201661.0,40.2554,40.3122,40.2554,40.3041,201661.0
2018-11-09 14:40:00,49.64,49.7,49.63,49.66,174215.0,40.3041,40.3528,40.296,40.3204,174215.0
2018-11-09 14:50:00,49.67,49.72,49.66,49.68,235575.0,40.3285,40.3691,40.3204,40.3366,235575.0
2018-11-09 15:00:00,49.69,49.71,49.64,49.68,173728.0,40.3447,40.361,40.3041,40.3366,173728.0
2018-11-09 15:10:00,49.68,49.74,49.66,49.74,189838.0,40.3366,40.3853,40.3204,40.3853,189838.0
2018-11-09 15:20:00,49.74,49.8,49.72,49.79,278164.0,40.3853,40.434,40.3691,40.4259,278164.0
2018-11-09 15:30:00,49.79,49.8,49.72,49.75,273818.0,40.4259,40.434,40.3691,40.3934,273818.0
2018-11-09 15:40:00,49.75,49.83,49.72,49.72,491876.0,40.3934,40.4584,40.3691,40.3691,491876.0
2018-11-09 15:50:00,49.72,49.8,49.68,49.68,962750.0,40.3691,40.434,40.3366,40.3366,962750.0
2018-11-12 09:30:00,49.61,49.87,49.54,49.87,668546.0,40.2798,40.4909,40.2229,40.4909,668546.0
2018-11-12 09:40:00,49.87,50.0,49.84,49.97,831610.0,40.4909,40.5964,40.4665,40.5721,831610.0
2018-11-12 09:50:00,49.97,50.0,49.88,49.9,361931.0,40.5721,40.5964,40.499,40.5152,361931.0
2018-11-12 10:00:00,49.9,50.0,49.87,49.95,379408.0,40.5152,40.5964,40.4909,40.5558,379408.0
2018-11-12 10:10:00,49.95,49.97,49.87,49.94,313801.0,40.5558,40.5721,40.4909,40.5477,313801.0
2018-11-12 10:20:00,49.94,49.98,49.87,49.9,203743.0,40.5477,40.5802,40.4909,40.5152,203743.0
2018-11-12 10:30:00,49.89,49.95,49.88,49.95,233773.0,40.5071,40.5558,40.499,40.5558,233773.0
2018-11-12 10:40:00,49.96,50.11,49.93,50.03,1018021.0,40.5639,40.6857,40.5396,40.6208,1018021.0
2018-11-12 10:50:00,50.04,50.07,49.98,50.05,291251.0,40.6289,40.6532,40.5802,40.637,291251.0
2018-11-12 11:00:00,50.06,50.13,50.03,50.12,317974.0,40.6451,40.702,40.6208,40.6938,317974.0
2018-11-12 11:10:00,50.11,50.14,50.02,50.05,245738.0,40.6857,40.7101,40.6127,40.637,245738.0
2018-11-12 11:20:00,50.05,50.05,49.98,49.99,197586.0,40.637,40.637,40.5802,40.5883,197586.0
2018-11-12 11:30:00,49.99,49.99,49.79,49.8,198191.0,40.5883,40.5883,40.4259,40.434,198191.0
2018-11-12 11:40:00,49.8,49.91,49.79,49.88,99456.0,40.434,40.5233,40.4259,40.499,99456.0
2018-11-12 11:50:00,49.88,49.99,49.87,49.95,240521.0,40.499,40.5883,40.4909,40.5558,240521.0
2018-11-12 12:00:00,49.95,49.96,49.87,49.96,192728.0,40.5558,40.5639,40.4909,40.5639,192728.0
2018-11-12 12:10:00,49.95,50.03,49.95,50.02,166414.0,40.5558,40.6208,40.5558,40.6127,166414.0
2018-11-12 12:20:00,50.02,50.05,49.98,50.02,288287.0,40.6127,40.637,40.5802,40.6127,288287.0
2018-11-12 12:30:00,50.03,50.03,49.97,50.03,189196.0,40.6208,40.6208,40.5721,40.6208,189196.0
2018-11-12 12:40:00,50.02,50.1,50.02,50.07,294801.0,40.6127,40.6776,40.6127,40.6532,294801.0
2018-11-12 12:50:00,50.06,50.1,50.04,50.05,186873.0,40.6451,40.6776,40.6289,40.637,186873.0
2018-11-12 13:00:00,50.05,50.08,50.04,50.06,136481.0,40.637,40.6614,40.6289,40.6451,136481.0
2018-11-12 13:10:00,50.05,50.09,50.03,50.08,122095.0,40.637,40.6695,40.6208,40.6614,122095.0
2018-11-12 13:20:00,50.08,50.15,50.06,50.13,137081.0,40.6614,40.7182,40.6451,40.702,137081.0
2018-11-12 13:30:00,50.13,50.16,50.11,50.13,150755.0,40.702,40.7263,40.6857,40.702,150755.0
2018-11-12 13:40:00,50.13,50.18,50.09,50.17,300994.0,40.702,40.7426,40.6695,40.7344,300994.0
2018-11-12 13:50:00,50.18,50.24,50.16,50.23,352479.0,40.7426,40.7913,40.7263,40.7832,352479.0
2018-11-12 14:00:00,50.22,50.22,50.13,50.16,227265.0,40.775,40.775,40.702,40.7263,227265.0
2018-11-12 14:10:00,50.16,50.2,50.13,50.18,135831.0,40.7263,40.7588,40.702,40.7426,135831.0
2018-11-12 14:20:00,50.17,50.18,50.13,50.15,162943.0,40.7344,40.7426,40.702,40.7182,162943.0
2018-11-12 14:30:00,50.15,50.17,50.07,50.1,181677.0,40.7182,40.7344,40.6532,40.6776,181677.0
2018-11-12 14:40:00,50.11,50.18,50.08,50.18,206233.0,40.6857,40.7426,40.6614,40.7426,206233.0
2018-11-12 14:50:00,50.17,50.18,50.07,50.09,161312.0,40.7344,40.7426,40.6532,40.6695,161312.0
2018-11-12 15:00:00,50.08,50.09,49.99,50.0,327530.0,40.6614,40.6695,40.5883,40.5964,327530.0
2018-11-12 15:10:00,50.0,50.02,49.94,50.0,370176.0,40.5964,40.6127,40.5477,40.5964,370176.0
2018-11-12 15:20:00,50.0,50.09,49.99,50.03,200693.0,40.5964,40.6695,40.5883,40.6208,200693.0
2018-11-12 15:30:00,50.03,50.03,49.9,49.92,305375.0,40.6208,40.6208,40.5152,40.5315,305375.0
2018-11-12 15:40:00,49.92,49.98,49.89,49.9,547609.0,40.5315,40.5802,40.5071,40.5152,547609.0
2018-11-12 15:50:00,49.89,49.91,49.7,49.88,1129165.0,40.5071,40.5233,40.3528,40.499,1129165.0
2018-11-13 09:30:00,49.81,49.91,49.6,49.65,689984.0,40.4421,40.5233,40.2716,40.3122,689984.0
2018-11-13 09:40:00,49.65,49.97,49.64,49.95,480356.0,40.3122,40.5721,40.3041,40.5558,480356.0
2018-11-13 09:50:00,49.95,50.0,49.94,49.98,522442.0,40.5558,40.5964,40.5477,40.5802,522442.0
2018-11-13 10:00:00,49.98,50.0,49.89,49.95,315100.0,40.5802,40.5964,40.5071,40.5558,315100.0
2018-11-13 10:10:00,49.94,49.96,49.89,49.92,235341.0,40.5477,40.5639,40.5071,40.5315,235341.0
2018-11-13 10:20:00,49.92,49.92,49.78,49.79,391674.0,40.5315,40.5315,40.4178,40.4259,391674.0
2018-11-13 10:30:00,49.78,49.8,49.69,49.7,448200.0,40.4178,40.434,40.3447,40.3528,448200.0
2018-11-13 10:40:00,49.7,49.8,49.65,49.77,287423.0,40.3528,40.434,40.3122,40.4097,287423.0
2018-11-13 10:50:00,49.76,49.76,49.63,49.65,166080.0,40.4015,40.4015,40.296,40.3122,166080.0
2018-11-13 11:00:00,49.64,49.79,49.6,49.63,682910.0,40.3041,40.4259,40.2716,40.296,682910.0
2018-11-13 11:10:00,49.63,49.76,49.61,49.74,212650.0,40.296,40.4015,40.2798,40.3853,212650.0
2018-11-13 11:20:00,49.75,49.79,49.71,49.74,201455.0,40.3934,40.4259,40.361,40.3853,201455.0
2018-11-13 11:30:00,49.74,49.76,49.68,49.7,136761.0,40.3853,40.4015,40.3366,40.3528,136761.0
2018-11-13 11:40:00,49.71,49.75,49.64,49.73,166829.0,40.361,40.3934,40.3041,40.3772,166829.0
2018-11-13 11:50:00,49.73,49.76,49.68,49.75,128505.0,40.3772,40.4015,40.3366,40.3934,128505.0
2018-11-13 12:00:00,49.76,49.82,49.68,49.78,464821.0,40.4015,40.4503,40.3366,40.4178,464821.0
2018-11-13 12:10:00,49.78,49.78,49.69,49.72,131408.0,40.4178,40.4178,40.3447,40.3691,131408.0
2018-11-13 12:20:00,49.73,49.77,49.69,49.75,105690.0,40.3772,40.4097,40.3447,40.3934,105690.0
2018-11-13 12:30:00,49.75,49.76,49.71,49.73,89936.0,40.3934,40.4015,40.361,40.3772,89936.0
2018-11-13 12:40:00,49.73,49.73,49.64,49.65,196061.0,40.3772,40.3772,40.3041,40.3122,196061.0
2018-11-13 12:50:00,49.65,49.65,49.6,49.62,199917.0,40.3122,40.3122,40.2716,40.2879,199917.0
2018-11-13 13:00:00,49.63,49.68,49.62,49.66,188132.0,40.296,40.3366,40.2879,40.3204,188132.0
2018-11-13 13:10:00,49.66,49.67,49.58,49.6,276939.0,40.3204,40.3285,40.2554,40.2716,276939.0
2018-11-13 13:20:00,49.61,49.65,49.59,49.63,202979.0,40.2798,40.3122,40.2635,40.296,202979.0
2018-11-13 13:30:00,49.63,49.77,49.61,49.77,168134.0,40.296,40.4097,40.2798,40.4097,168134.0
2018-11-13 13:40:00,49.77,49.77,49.67,49.71,107111.0,40.4097,40.4097,40.3285,40.361,107111.0
2018-11-13 13:50:00,49.72,49.82,49.71,49.77,146590.0,40.3691,40.4503,40.361,40.4097,146590.0
2018-11-13 14:00:00,49.77,49.81,49.74,49.77,174518.0,40.4097,40.4421,40.3853,40.4097,174518.0
2018-11-13 14:10:00,49.77,49.79,49.64,49.67,188758.0,40.4097,40.4259,40.3041,40.3285,188758.0
2018-11-13 14:20:00,49.68,49.75,49.62,49.75,311181.0,40.3366,40.3934,40.2879,40.3934,311181.0
2018-11-13 14:30:00,49.76,49.89,49.75,49.86,176775.0,40.4015,40.5071,40.3934,40.4827,176775.0
2018-11-13 14:40:00,49.86,49.87,49.76,49.84,163805.0,40.4827,40.4909,40.4015,40.4665,163805.0
2018-11-13 14:50:00,49.83,49.88,49.81,49.83,232409.0,40.4584,40.499,40.4421,40.4584,232409.0
2018-11-13 15:00:00,49.83,49.92,49.8,49.85,236028.0,40.4584,40.5315,40.434,40.4746,236028.0
2018-11-13 15:10:00,49.85,49.86,49.74,49.78,326060.0,40.4746,40.4827,40.3853,40.4178,326060.0
2018-11-13 15:20:00,49.79,49.84,49.72,49.79,405268.0,40.4259,40.4665,40.3691,40.4259,405268.0
2018-11-13 15:30:00,49.79,49.85,49.7,49.82,512000.0,40.4259,40.4746,40.3528,40.4503,512000.0
2018-11-13 15:40:00,49.82,49.86,49.75,49.84,598158.0,40.4503,40.4827,40.3934,40.4665,598158.0
2018-11-13 15:50:00,49.84,49.88,49.79,49.86,940016.0,40.4665,40.499,40.4259,40.4827,940016.0
2018-11-14 09:30:00,49.85,49.9,49.6,49.71,567152.0,40.4746,40.5152,40.2716,40.361,567152.0
2018-11-14 09:40:00,49.71,49.78,49.66,49.68,211560.0,40.361,40.4178,40.3204,40.3366,211560.0
2018-11-14 09:50:00,49.69,49.88,49.66,49.84,238943.0,40.3447,40.499,40.3204,40.4665,238943.0
2018-11-14 10:00:00,49.84,49.87,49.77,49.83,184922.0,40.4665,40.4909,40.4097,40.4584,184922.0
2018-11-14 10:10:00,49.82,49.9,49.79,49.8,273628.0,40.4503,40.5152,40.4259,40.434,273628.0
2018-11-14 10:20:00,49.8,49.83,49.75,49.75,136808.0,40.434,40.4584,40.3934,40.3934,136808.0
2018-11-14 10:30:00,49.76,49.78,49.69,49.77,141317.0,40.4015,40.4178,40.3447,40.4097,141317.0
2018-11-14 10:40:00,49.77,49.8,49.73,49.78,203311.0,40.4097,40.434,40.3772,40.4178,203311.0
2018-11-14 10:50:00,49.77,49.82,49.68,49.69,153180.0,40.4097,40.4503,40.3366,40.3447,153180.0
2018-11-14 11:00:00,49.69,49.69,49.6,49.65,155475.0,40.3447,40.3447,40.2716,40.3122,155475.0
2018-11-14 11:10:00,49.65,49.67,49.59,49.63,146576.0,40.3122,40.3285,40.2635,40.296,146576.0
2018-11-14 11:20:00,49.63,49.75,49.61,49.73,195019.0,40.296,40.3934,40.2798,40.3772,195019.0
2018-11-14 11:30:00,49.73,49.74,49.62,49.64,349882.0,40.3772,40.3853,40.2879,40.3041,349882.0
2018-11-14 11:40:00,49.64,49.66,49.59,49.61,149287.0,40.3041,40.3204,40.2635,40.2798,149287.0
2018-11-14 11:50:00,49.62,49.72,49.6,49.7,183120.0,40.2879,40.3691,40.2716,40.3528,183120.0
2018-11-14 12:00:00,49.7,49.77,49.69,49.73,129820.0,40.3528,40.4097,40.3447,40.3772,129820.0
2018-11-14 12:10:00,49.73,49.76,49.67,49.75,167684.0,40.3772,40.4015,40.3285,40.3934,167684.0
2018-11-14 12:20:00,49.75,49.88,49.74,49.86,179499.0,40.3934,40.499,40.3853,40.4827,179499.0
2018-11-14 12:30:00,49.86,49.87,49.75,49.81,120844.0,40.4827,40.4909,40.3934,40.4421,120844.0
2018-11-14 12:40:00,49.81,49.83,49.74,49.79,202460.0,40.4421,40.4584,40.3853,40.4259,202460.0
2018-11-14 12:50:00,49.79,49.85,49.71,49.75,276150.0,40.4259,40.4746,40.361,40.3934,276150.0
2018-11-14 13:00:00,49.74,49.78,49.68,49.72,277071.0,40.3853,40.4178,40.3366,40.3691,277071.0
2018-11-14 13:10:00,49.71,49.83,49.68,49.82,250504.0,40.361,40.4584,40.3366,40.4503,250504.0
2018-11-14 13:20:00,49.81,49.82,49.72,49.73,109787.0,40.4421,40.4503,40.3691,40.3772,109787.0
2018-11-14 13:30:00,49.73,49.73,49.67,49.7,181058.0,40.3772,40.3772,40.3285,40.3528,181058.0
2018-11-14 13:40:00,49.7,49.71,49.59,49.62,223495.0,40.3528,40.361,40.2635,40.2879,223495.0
2018-11-14 13:50:00,49.62,49.7,49.6,49.7,194040.0,40.2879,40.3528,40.2716,40.3528,194040.0
2018-11-14 14:00:00,49.7,49.7,49.59,49.63,195459.0,40.3528,40.3528,40.2635,40.296,195459.0
2018-11-14 14:10:00,49.63,49.78,49.63,49.76,269448.0,40.296,40.4178,40.296,40.4015,269448.0
2018-11-14 14:20:00,49.76,49.84,49.69,49.72,181664.0,40.4015,40.4665,40.3447,40.3691,181664.0
2018-11-14 14:30:00,49.71,49.8,49.68,49.76,224782.0,40.361,40.434,40.3366,40.4015,224782.0
2018-11-14 14:40:00,49.75,49.78,49.69,49.73,239801.0,40.3934,40.4178,40.3447,40.3772,239801.0
2018-11-14 14:50:00,49.73,49.9,49.7,49.88,341846.0,40.3772,40.5152,40.3528,40.499,341846.0
2018-11-14 15:00:00,49.88,49.94,49.83,49.9,342531.0,40.499,40.5477,40.4584,40.5152,342531.0
2018-11-14 15:10:00,49.9,49.91,49.83,49.87,223861.0,40.5152,40.5233,40.4584,40.4909,223861.0
2018-11-14 15:20:00,49.87,49.88,49.78,49.81,214675.0,40.4909,40.499,40.4178,40.4421,214675.0
2018-11-14 15:30:00,49.8,49.84,49.75,49.76,269281.0,40.434,40.4665,40.3934,40.4015,269281.0
2018-11-14 15:40:00,49.76,49.78,49.71,49.72,461006.0,40.4015,40.4178,40.361,40.3691,461006.0
2018-11-14 15:50:00,49.73,49.77,49.62,49.77,992707.0,40.3772,40.4097,40.2879,40.4097,992707.0
2018-11-15 09:30:00,49.66,49.69,49.37,49.45,518122.0,40.3204,40.3447,40.0849,40.1499,518122.0
2018-11-15 09:40:00,49.45,49.58,49.4,49.55,289504.0,40.1499,40.2554,40.1093,40.231,289504.0
2018-11-15 09:50:00,49.54,49.58,49.44,49.52,208627.0,40.2229,40.2554,40.1417,40.2067,208627.0
2018-11-15 10:00:00,49.52,49.71,49.51,49.68,293341.0,40.2067,40.361,40.1986,40.3366,293341.0
2018-11-15 10:10:00,49.67,49.7,49.48,49.55,227641.0,40.3285,40.3528,40.1742,40.231,227641.0
2018-11-15 10:20:00,49.55,49.6,49.45,49.48,128870.0,40.231,40.2716,40.1499,40.1742,128870.0
2018-11-15 10:30:00,49.47,49.48,49.31,49.34,251865.0,40.1661,40.1742,40.0362,40.0605,251865.0
2018-11-15 10:40:00,49.34,49.46,49.33,49.39,125267.0,40.0605,40.158,40.0524,40.1011,125267.0
2018-11-15 10:50:00,49.39,49.45,49.27,49.35,260171.0,40.1011,40.1499,40.0037,40.0687,260171.0
2018-11-15 11:00:00,49.36,49.55,49.35,49.53,191477.0,40.0768,40.231,40.0687,40.2148,191477.0
2018-11-15 11:10:00,49.54,49.6,49.53,49.59,161971.0,40.2229,40.2716,40.2148,40.2635,161971.0
2018-11-15 11:20:00,49.59,49.62,49.5,49.53,215485.0,40.2635,40.2879,40.1904,40.2148,215485.0
2018-11-15 11:30:00,49.54,49.59,49.48,49.56,213737.0,40.2229,40.2635,40.1742,40.2392,213737.0
2018-11-15 11:40:00,49.57,49.61,49.48,49.52,231822.0,40.2473,40.2798,40.1742,40.2067,231822.0
2018-11-15 11:50:00,49.52,49.56,49.44,49.53,156480.0,40.2067,40.2392,40.1417,40.2148,156480.0
2018-11-15 12:00:00,49.54,49.58,49.47,49.48,196588.0,40.2229,40.2554,40.1661,40.1742,196588.0
2018-11-15 12:10:00,49.49,49.5,49.41,49.41,103904.0,40.1823,40.1904,40.1174,40.1174,103904.0
2018-11-15 12:20:00,49.41,49.48,49.39,49.47,101261.0,40.1174,40.1742,40.1011,40.1661,101261.0
2018-11-15 12:30:00,49.47,49.51,49.41,49.5,137043.0,40.1661,40.1986,40.1174,40.1904,137043.0
2018-11-15 12:40:00,49.49,49.53,49.46,49.48,94812.0,40.1823,40.2148,40.158,40.1742,94812.0
2018-11-15 12:50:00,49.49,49.53,49.42,49.45,126847.0,40.1823,40.2148,40.1255,40.1499,126847.0
2018-11-15 13:00:00,49.45,49.46,49.36,49.4,194685.0,40.1499,40.158,40.0768,40.1093,194685.0
2018-11-15 13:10:00,49.4,49.54,49.37,49.48,210100.0,40.1093,40.2229,40.0849,40.1742,210100.0
2018-11-15 13:20:00,49.48,49.68,49.48,49.63,202106.0,40.1742,40.3366,40.1742,40.296,202106.0
2018-11-15 13:30:00,49.64,49.7,49.58,49.58,180376.0,40.3041,40.3528,40.2554,40.2554,180376.0
2018-11-15 13:40:00,49.59,49.7,49.57,49.61,156630.0,40.2635,40.3528,40.2473,40.2798,156630.0
2018-11-15 13:50:00,49.62,49.73,49.61,49.71,207852.0,40.2879,40.3772,40.2798,40.361,207852.0
2018-11-15 14:00:00,49.71,49.73,49.64,49.65,134799.0,40.361,40.3772,40.3041,40.3122,134799.0
2018-11-15 14:10:00,49.65,49.66,49.58,49.59,136590.0,40.3122,40.3204,40.2554,40.2635,136590.0
2018-11-15 14:20:00,49.6,49.69,49.59,49.68,130681.0,40.2716,40.3447,40.2635,40.3366,130681.0
2018-11-15 14:30:00,49.67,49.75,49.64,49.65,157110.0,40.3285,40.3934,40.3041,40.3122,157110.0
2018-11-15 14:40:00,49.64,49.71,49.64,49.66,127601.0,40.3041,40.361,40.3041,40.3204,127601.0
2018-11-15 14:50:00,49.66,49.67,49.6,49.62,201683.0,40.3204,40.3285,40.2716,40.2879,201683.0
2018-11-15 15:00:00,49.62,49.63,49.47,49.56,672508.0,40.2879,40.296,40.1661,40.2392,672508.0
2018-11-15 15:10:00,49.55,49.65,49.51,49.59,466613.0,40.231,40.3122,40.1986,40.2635,466613.0
2018-11-15 15:20:00,49.58,49.61,49.49,49.51,405981.0,40.2554,40.2798,40.1823,40.1986,405981.0
2018-11-15 15:30:00,49.51,49.65,49.51,49.63,294971.0,40.1986,40.3122,40.1986,40.296,294971.0
2018-11-15 15:40:00,49.63,49.67,49.56,49.59,330874.0,40.296,40.3285,40.2392,40.2635,330874.0
2018-11-15 15:50:00,49.58,49.75,49.58,49.75,856847.0,40.2554,40.3934,40.2554,40.3934,856847.0
2018-11-16 09:30:00,49.66,49.89,49.66,49.73,1197297.0,40.3204,40.5071,40.3204,40.3772,1197297.0
2018-11-16 09:40:00,49.73,49.77,49.63,49.71,347886.0,40.3772,40.4097,40.296,40.361,347886.0
2018-11-16 09:50:00,49.72,49.74,49.65,49.71,235394.0,40.3691,40.3853,40.3122,40.361,235394.0
2018-11-16 10:00:00,49.7,49.88,49.69,49.86,213982.0,40.3528,40.499,40.3447,40.4827,213982.0
2018-11-16 10:10:00,49.87,49.89,49.78,49.83,153657.0,40.4909,40.5071,40.4178,40.4584,153657.0
2018-11-16 10:20:00,49.83,49.88,49.8,49.82,140945.0,40.4584,40.499,40.434,40.4503,140945.0
2018-11-16 10:30:00,49.81,49.9,49.79,49.9,158655.0,40.4421,40.5152,40.4259,40.5152,158655.0
2018-11-16 10:40:00,49.9,49.99,49.89,49.98,232893.0,40.5152,40.5883,40.5071,40.5802,232893.0
2018-11-16 10:50:00,49.98,50.01,49.96,50.0,320727.0,40.5802,40.6045,40.5639,40.5964,320727.0
2018-11-16 11:00:00,50.0,50.0,49.95,49.97,159058.0,40.5964,40.5964,40.5558,40.5721,159058.0
2018-11-16 11:10:00,49.97,50.0,49.94,49.98,109078.0,40.5721,40.5964,40.5477,40.5802,109078.0
2018-11-16 11:20:00,49.98,49.99,49.84,49.87,160072.0,40.5802,40.5883,40.4665,40.4909,160072.0
2018-11-16 11:30:00,49.88,49.91,49.82,49.91,148602.0,40.499,40.5233,40.4503,40.5233,148602.0
2018-11-16 11:40:00,49.91,49.95,49.88,49.93,112618.0,40.5233,40.5558,40.499,40.5396,112618.0
2018-11-16 11:50:00,49.94,49.98,49.92,49.95,164941.0,40.5477,40.5802,40.5315,40.5558,164941.0
2018-11-16 12:00:00,49.95,50.02,49.94,50.0,361593.0,40.5558,40.6127,40.5477,40.5964,361593.0
2018-11-16 12:10:00,49.99,50.0,49.9,49.93,158644.0,40.5883,40.5964,40.5152,40.5396,158644.0
2018-11-16 12:20:00,49.93,49.96,49.89,49.9,90749.0,40.5396,40.5639,40.5071,40.5152,90749.0
2018-11-16 12:30:00,49.9,50.16,49.84,50.11,332958.0,40.5152,40.7263,40.4665,40.6857,332958.0
2018-11-16 12:40:00,50.12,50.23,50.08,50.19,294692.0,40.6938,40.7832,40.6614,40.7507,294692.0
2018-11-16 12:50:00,50.2,50.25,50.15,50.22,431698.0,40.7588,40.7994,40.7182,40.775,431698.0
2018-11-16 13:00:00,50.22,50.23,50.07,50.11,211027.0,40.775,40.7832,40.6532,40.6857,211027.0
2018-11-16 13:10:00,50.12,50.13,50.09,50.1,149424.0,40.6938,40.702,40.6695,40.6776,149424.0
2018-11-16 13:20:00,50.1,50.1,50.02,50.06,138468.0,40.6776,40.6776,40.6127,40.6451,138468.0
2018-11-16 13:30:00,50.05,50.07,50.01,50.06,129488.0,40.637,40.6532,40.6045,40.6451,129488.0
2018-11-16 13:40:00,50.05,50.08,50.01,50.07,212155.0,40.637,40.6614,40.6045,40.6532,212155.0
2018-11-16 13:50:00,50.07,50.12,50.06,50.1,144541.0,40.6532,40.6938,40.6451,40.6776,144541.0
2018-11-16 14:00:00,50.1,50.14,50.08,50.11,189729.0,40.6776,40.7101,40.6614,40.6857,189729.0
2018-11-16 14:10:00,50.11,50.12,50.06,50.09,179547.0,40.6857,40.6938,40.6451,40.6695,179547.0
2018-11-16 14:20:00,50.09,50.11,50.0,50.07,163426.0,40.6695,40.6857,40.5964,40.6532,163426.0
2018-11-16 14:30:00,50.07,50.09,50.03,50.05,138666.0,40.6532,40.6695,40.6208,40.637,138666.0
2018-11-16 14:40:00,50.05,50.13,50.05,50.12,114598.0,40.637,40.702,40.637,40.6938,114598.0
2018-11-16 14:50:00,50.11,50.13,50.08,50.11,103173.0,40.6857,40.702,40.6614,40.6857,103173.0
2018-11-16 15:00:00,50.11,50.16,50.1,50.14,251429.0,40.6857,40.7263,40.6776,40.7101,251429.0
2018-11-16 15:10:00,50.15,50.17,50.13,50.17,146204.0,40.7182,40.7344,40.702,40.7344,146204.0
2018-11-16 15:20:00,50.16,50.2,50.16,50.18,147593.0,40.7263,40.7588,40.7263,40.7426,147593.0
2018-11-16 15:30:00,50.17,50.18,50.1,50.18,580862.0,40.7344,40.7426,40.6776,40.7426,580862.0
2018-11-16 15:40:00,50.18,50.21,50.14,50.14,303150.0,40.7426,40.7669,40.7101,40.7101,303150.0
2018-11-16 15:50:00,50.14,50.2,50.04,50.2,1270872.0,40.7101,40.7588,40.6289,40.7588,1270872.0
2018-11-19 09:30:00,50.31,50.49,50.25,50.43,597634.0,40.8481,40.9943,40.7994,40.9455,597634.0
2018-11-19 09:40:00,50.43,50.57,50.42,50.52,485557.0,40.9455,41.0592,40.9374,41.0186,485557.0
2018-11-19 09:50:00,50.53,50.59,50.49,50.52,463880.0,41.0267,41.0755,40.9943,41.0186,463880.0
2018-11-19 10:00:00,50.52,50.65,50.49,50.63,425850.0,41.0186,41.1242,40.9943,41.1079,425850.0
2018-11-19 10:10:00,50.62,50.66,50.48,50.56,296921.0,41.0998,41.1323,40.9861,41.0511,296921.0
2018-11-19 10:20:00,50.57,50.6,50.42,50.48,403767.0,41.0592,41.0836,40.9374,40.9861,403767.0
2018-11-19 10:30:00,50.48,50.49,50.34,50.42,318543.0,40.9861,40.9943,40.8725,40.9374,318543.0
2018-11-19 10:40:00,50.42,50.48,50.34,50.35,185392.0,40.9374,40.9861,40.8725,40.8806,185392.0
2018-11-19 10:50:00,50.34,50.43,50.33,50.38,208899.0,40.8725,40.9455,40.8643,40.9049,208899.0
2018-11-19 11:00:00,50.39,50.44,50.34,50.43,158656.0,40.9131,40.9537,40.8725,40.9455,158656.0
2018-11-19 11:10:00,50.42,50.43,50.33,50.38,152696.0,40.9374,40.9455,40.8643,40.9049,152696.0
2018-11-19 11:20:00,50.37,50.41,50.34,50.37,180354.0,40.8968,40.9293,40.8725,40.8968,180354.0
2018-11-19 11:30:00,50.36,50.41,50.35,50.4,165088.0,40.8887,40.9293,40.8806,40.9212,165088.0
2018-11-19 11:40:00,50.4,50.46,50.37,50.44,251297.0,40.9212,40.9699,40.8968,40.9537,251297.0
2018-11-19 11:50:00,50.44,50.45,50.33,50.35,160100.0,40.9537,40.9618,40.8643,40.8806,160100.0
2018-11-19 12:00:00,50.35,50.37,50.28,50.32,181582.0,40.8806,40.8968,40.8238,40.8562,181582.0
2018-11-19 12:10:00,50.32,50.4,50.3,50.37,202590.0,40.8562,40.9212,40.84,40.8968,202590.0
2018-11-19 12:20:00,50.36,50.41,50.34,50.38,159698.0,40.8887,40.9293,40.8725,40.9049,159698.0
2018-11-19 12:30:00,50.39,50.51,50.35,50.51,166811.0,40.9131,41.0105,40.8806,41.0105,166811.0
2018-11-19 12:40:00,50.51,50.54,50.48,50.5,85917.0,41.0105,41.0349,40.9861,41.0024,85917.0
2018-11-19 12:50:00,50.51,50.65,50.49,50.64,151443.0,41.0105,41.1242,40.9943,41.116,151443.0
2018-11-19 13:00:00,50.63,50.65,50.58,50.61,157905.0,41.1079,41.1242,41.0673,41.0917,157905.0
2018-11-19 13:10:00,50.62,50.75,50.62,50.74,268765.0,41.0998,41.2054,41.0998,41.1972,268765.0
2018-11-19 13:20:00,50.74,50.76,50.64,50.65,146687.0,41.1972,41.2135,41.116,41.1242,146687.0
2018-11-19 13:30:00,50.65,50.7,50.58,50.67,204242.0,41.1242,41.1648,41.0673,41.1404,204242.0
2018-11-19 13:40:00,50.68,50.75,50.67,50.69,167708.0,41.1485,41.2054,41.1404,41.1566,167708.0
2018-11-19 13:50:00,50.68,50.69,50.59,50.6,539918.0,41.1485,41.1566,41.0755,41.0836,539918.0
2018-11-19 14:00:00,50.59,50.6,50.52,50.55,245173.0,41.0755,41.0836,41.0186,41.043,245173.0
2018-11-19 14:10:00,50.54,50.6,50.49,50.57,238151.0,41.0349,41.0836,40.9943,41.0592,238151.0
2018-11-19 14:20:00,50.57,50.59,50.5,50.52,236699.0,41.0592,41.0755,41.0024,41.0186,236699.0
2018-11-19 14:30:00,50.52,50.58,50.48,50.57,210248.0,41.0186,41.0673,40.9861,41.0592,210248.0
2018-11-19 14:40:00,50.58,50.62,50.53,50.59,241617.0,41.0673,41.0998,41.0267,41.0755,241617.0
2018-11-19 14:50:00,50.6,50.69,50.58,50.66,186710.0,41.0836,41.1566,41.0673,41.1323,186710.0
2018-11-19 15:00:00,50.66,50.66,50.59,50.61,183563.0,41.1323,41.1323,41.0755,41.0917,183563.0
2018-11-19 15:10:00,50.61,50.7,50.59,50.61,314156.0,41.0917,41.1648,41.0755,41.0917,314156.0
2018-11-19 15:20:00,50.61,50.64,50.53,50.57,398478.0,41.0917,41.116,41.0267,41.0592,398478.0
2018-11-19 15:30:00,50.58,50.59,50.48,50.51,554428.0,41.0673,41.0755,40.9861,41.0105,554428.0
2018-11-19 15:40:00,50.5,50.51,50.37,50.41,541820.0,41.0024,41.0105,40.8968,40.9293,541820.0
2018-11-19 15:50:00,50.42,50.51,50.4,50.51,1145879.0,40.9374,41.0105,40.9212,41.0105,1145879.0
2018-11-20 09:30:00,50.82,50.84,50.46,50.48,1080026.0,41.2622,41.2784,40.9699,40.9861,1080026.0
2018-11-20 09:40:00,50.48,50.49,50.07,50.24,673727.0,40.9861,40.9943,40.6532,40.7913,673727.0
2018-11-20 09:50:00,50.25,50.38,50.17,50.21,454393.0,40.7994,40.9049,40.7344,40.7669,454393.0
2018-11-20 10:00:00,50.2,50.21,49.93,50.13,525186.0,40.7588,40.7669,40.5396,40.702,525186.0
2018-11-20 10:10:00,50.13,50.23,50.09,50.13,398619.0,40.702,40.7832,40.6695,40.702,398619.0
2018-11-20 10:20:00,50.14,50.16,49.95,50.02,310754.0,40.7101,40.7263,40.5558,40.6127,310754.0
2018-11-20 10:30:00,50.01,50.05,49.81,49.86,476900.0,40.6045,40.637,40.4421,40.4827,476900.0
2018-11-20 10:40:00,49.85,49.9,49.72,49.8,485154.0,40.4746,40.5152,40.3691,40.434,485154.0
2018-11-20 10:50:00,49.79,49.82,49.62,49.63,418154.0,40.4259,40.4503,40.2879,40.296,418154.0
2018-11-20 11:00:00,49.63,49.7,49.5,49.54,382709.0,40.296,40.3528,40.1904,40.2229,382709.0
2018-11-20 11:10:00,49.54,49.71,49.48,49.65,341878.0,40.2229,40.361,40.1742,40.3122,341878.0
2018-11-20 11:20:00,49.64,49.73,49.62,49.66,220141.0,40.3041,40.3772,40.2879,40.3204,220141.0
2018-11-20 11:30:00,49.66,49.67,49.46,49.53,300283.0,40.3204,40.3285,40.158,40.2148,300283.0
2018-11-20 11:40:00,49.53,49.68,49.52,49.66,252269.0,40.2148,40.3366,40.2067,40.3204,252269.0
2018-11-20 11:50:00,49.65,49.66,49.55,49.61,235075.0,40.3122,40.3204,40.231,40.2798,235075.0
2018-11-20 12:00:00,49.61,49.66,49.56,49.61,176177.0,40.2798,40.3204,40.2392,40.2798,176177.0
2018-11-20 12:10:00,49.61,49.61,49.5,49.54,127069.0,40.2798,40.2798,40.1904,40.2229,127069.0
2018-11-20 12:20:00,49.54,49.63,49.48,49.61,205886.0,40.2229,40.296,40.1742,40.2798,205886.0
2018-11-20 12:30:00,49.61,49.68,49.59,49.66,237672.0,40.2798,40.3366,40.2635,40.3204,237672.0
2018-11-20 12:40:00,49.66,49.7,49.64,49.69,167896.0,40.3204,40.3528,40.3041,40.3447,167896.0
2018-11-20 12:50:00,49.7,49.72,49.67,49.69,182151.0,40.3528,40.3691,40.3285,40.3447,182151.0
2018-11-20 13:00:00,49.69,49.71,49.61,49.62,184563.0,40.3447,40.361,40.2798,40.2879,184563.0
2018-11-20 13:10:00,49.62,49.65,49.56,49.57,134194.0,40.2879,40.3122,40.2392,40.2473,134194.0
2018-11-20 13:20:00,49.57,49.58,49.49,49.54,151029.0,40.2473,40.2554,40.1823,40.2229,151029.0
2018-11-20 13:30:00,49.54,49.54,49.49,49.53,122887.0,40.2229,40.2229,40.1823,40.2148,122887.0
2018-11-20 13:40:00,49.53,49.57,49.51,49.54,149783.0,40.2148,40.2473,40.1986,40.2229,149783.0
2018-11-20 13:50:00,49.54,49.59,49.53,49.55,123875.0,40.2229,40.2635,40.2148,40.231,123875.0
2018-11-20 14:00:00,49.55,49.56,49.46,49.48,252707.0,40.231,40.2392,40.158,40.1742,252707.0
2018-11-20 14:10:00,49.48,49.6,49.44,49.57,240007.0,40.1742,40.2716,40.1417,40.2473,240007.0
2018-11-20 14:20:00,49.57,49.57,49.44,49.45,144281.0,40.2473,40.2473,40.1417,40.1499,144281.0
2018-11-20 14:30:00,49.45,49.49,49.41,49.45,233836.0,40.1499,40.1823,40.1174,40.1499,233836.0
2018-11-20 14:40:00,49.45,49.46,49.35,49.37,180419.0,40.1499,40.158,40.0687,40.0849,180419.0
2018-11-20 14:50:00,49.38,49.42,49.29,49.31,196758.0,40.093,40.1255,40.0199,40.0362,196758.0
2018-11-20 15:00:00,49.32,49.38,49.21,49.29,331290.0,40.0443,40.093,39.955,40.0199,331290.0
2018-11-20 15:10:00,49.29,49.41,49.27,49.4,483124.0,40.0199,40.1174,40.0037,40.1093,483124.0
2018-11-20 15:20:00,49.4,49.5,49.37,49.45,332663.0,40.1093,40.1904,40.0849,40.1499,332663.0
2018-11-20 15:30:00,49.44,49.55,49.42,49.53,501715.0,40.1417,40.231,40.1255,40.2148,501715.0
2018-11-20 15:40:00,49.53,49.53,49.38,49.4,447071.0,40.2148,40.2148,40.093,40.1093,447071.0
2018-11-20 15:50:00,49.4,49.42,49.32,49.38,1179553.0,40.1093,40.1255,40.0443,40.093,1179553.0
2018-11-21 09:30:00,49.23,49.38,48.83,49.32,748585.0,39.9712,40.093,39.6465,40.0443,748585.0
2018-11-21 09:40:00,49.32,49.44,49.14,49.24,347540.0,40.0443,40.1417,39.8982,39.9793,347540.0
2018-11-21 09:50:00,49.24,49.24,49.12,49.23,361734.0,39.9793,39.9793,39.8819,39.9712,361734.0
2018-11-21 10:00:00,49.23,49.23,49.09,49.14,331576.0,39.9712,39.9712,39.8576,39.8982,331576.0
2018-11-21 10:10:00,49.14,49.14,49.0,49.09,216088.0,39.8982,39.8982,39.7845,39.8576,216088.0
2018-11-21 10:20:00,49.09,49.1,49.0,49.05,330717.0,39.8576,39.8657,39.7845,39.8251,330717.0
2018-11-21 10:30:00,49.05,49.09,48.96,48.99,238701.0,39.8251,39.8576,39.752,39.7764,238701.0
2018-11-21 10:40:00,48.99,49.05,48.91,48.97,325986.0,39.7764,39.8251,39.7114,39.7601,325986.0
2018-11-21 10:50:00,48.97,49.01,48.89,49.0,249372.0,39.7601,39.7926,39.6952,39.7845,249372.0
2018-11-21 11:00:00,48.99,49.03,48.93,48.96,125109.0,39.7764,39.8088,39.7276,39.752,125109.0
2018-11-21 11:10:00,48.97,49.0,48.93,48.98,279922.0,39.7601,39.7845,39.7276,39.7682,279922.0
2018-11-21 11:20:00,48.98,48.98,48.84,48.84,171170.0,39.7682,39.7682,39.6546,39.6546,171170.0
2018-11-21 11:30:00,48.84,48.89,48.83,48.84,149829.0,39.6546,39.6952,39.6465,39.6546,149829.0
2018-11-21 11:40:00,48.84,48.86,48.82,48.84,154548.0,39.6546,39.6708,39.6383,39.6546,154548.0
2018-11-21 11:50:00,48.83,48.9,48.83,48.86,161778.0,39.6465,39.7033,39.6465,39.6708,161778.0
2018-11-21 12:00:00,48.85,48.87,48.77,48.79,138624.0,39.6627,39.6789,39.5977,39.614,138624.0
2018-11-21 12:10:00,48.79,48.79,48.74,48.77,101987.0,39.614,39.614,39.5734,39.5977,101987.0
2018-11-21 12:20:00,48.77,48.81,48.76,48.8,90576.0,39.5977,39.6302,39.5896,39.6221,90576.0
2018-11-21 12:30:00,48.8,48.82,48.76,48.8,85771.0,39.6221,39.6383,39.5896,39.6221,85771.0
2018-11-21 12:40:00,48.81,48.86,48.8,48.86,159934.0,39.6302,39.6708,39.6221,39.6708,159934.0
2018-11-21 12:50:00,48.87,48.89,48.85,48.89,67790.0,39.6789,39.6952,39.6627,39.6952,67790.0
2018-11-21 13:00:00,48.9,48.9,48.82,48.83,102632.0,39.7033,39.7033,39.6383,39.6465,102632.0
2018-11-21 13:10:00,48.82,48.85,48.81,48.82,99754.0,39.6383,39.6627,39.6302,39.6383,99754.0
2018-11-21 13:20:00,48.82,48.83,48.76,48.78,157038.0,39.6383,39.6465,39.5896,39.6059,157038.0
2018-11-21 13:30:00,48.79,48.85,48.78,48.84,98359.0,39.614,39.6627,39.6059,39.6546,98359.0
2018-11-21 13:40:00,48.83,48.85,48.75,48.77,100318.0,39.6465,39.6627,39.5815,39.5977,100318.0
2018-11-21 13:50:00,48.77,48.81,48.75,48.78,135757.0,39.5977,39.6302,39.5815,39.6059,135757.0
2018-11-21 14:00:00,48.78,48.79,48.65,48.66,246010.0,39.6059,39.614,39.5003,39.5084,246010.0
2018-11-21 14:10:00,48.66,48.77,48.64,48.76,328626.0,39.5084,39.5977,39.4922,39.5896,328626.0
2018-11-21 14:20:00,48.77,48.83,48.75,48.83,106302.0,39.5977,39.6465,39.5815,39.6465,106302.0
2018-11-21 14:30:00,48.83,48.84,48.78,48.8,165492.0,39.6465,39.6546,39.6059,39.6221,165492.0
2018-11-21 14:40:00,48.8,48.87,48.8,48.83,147993.0,39.6221,39.6789,39.6221,39.6465,147993.0
2018-11-21 14:50:00,48.83,48.85,48.8,48.82,96062.0,39.6465,39.6627,39.6221,39.6383,96062.0
2018-11-21 15:00:00,48.83,48.87,48.81,48.87,187020.0,39.6465,39.6789,39.6302,39.6789,187020.0
2018-11-21 15:10:00,48.87,48.87,48.78,48.78,110456.0,39.6789,39.6789,39.6059,39.6059,110456.0
2018-11-21 15:20:00,48.78,48.78,48.71,48.73,223370.0,39.6059,39.6059,39.549,39.5653,223370.0
2018-11-21 15:30:00,48.72,48.73,48.64,48.65,378612.0,39.5571,39.5653,39.4922,39.5003,378612.0
2018-11-21 15:40:00,48.64,48.68,48.59,48.66,533584.0,39.4922,39.5247,39.4516,39.5084,533584.0
2018-11-21 15:50:00,48.65,48.77,48.65,48.73,1093579.0,39.5003,39.5977,39.5003,39.5653,1093579.0
2018-11-23 09:30:00,48.75,48.86,48.55,48.65,397857.0,39.5815,39.6708,39.4191,39.5003,397857.0
2018-11-23 09:40:00,48.65,48.76,48.63,48.74,115979.0,39.5003,39.5896,39.4841,39.5734,115979.0
2018-11-23 09:50:00,48.75,48.89,48.74,48.88,169065.0,39.5815,39.6952,39.5734,39.6871,169065.0
2018-11-23 10:00:00,48.88,48.89,48.74,48.83,146988.0,39.6871,39.6952,39.5734,39.6465,146988.0
2018-11-23 10:10:00,48.83,48.93,48.81,48.92,91982.0,39.6465,39.7276,39.6302,39.7195,91982.0
2018-11-23 10:20:00,48.93,48.93,48.79,48.83,124228.0,39.7276,39.7276,39.614,39.6465,124228.0
2018-11-23 10:30:00,48.83,48.93,48.8,48.91,159965.0,39.6465,39.7276,39.6221,39.7114,159965.0
2018-11-23 10:40:00,48.91,49.02,48.91,49.01,149783.0,39.7114,39.8007,39.7114,39.7926,149783.0
2018-11-23 10:50:00,49.01,49.04,48.92,49.03,151330.0,39.7926,39.817,39.7195,39.8088,151330.0
2018-11-23 11:00:00,49.04,49.06,48.95,48.99,149970.0,39.817,39.8332,39.7439,39.7764,149970.0
2018-11-23 11:10:00,48.98,49.15,48.98,49.12,150586.0,39.7682,39.9063,39.7682,39.8819,150586.0
2018-11-23 11:20:00,49.11,49.12,49.0,49.05,120283.0,39.8738,39.8819,39.7845,39.8251,120283.0
2018-11-23 11:30:00,49.05,49.1,49.05,49.06,130164.0,39.8251,39.8657,39.8251,39.8332,130164.0
2018-11-23 11:40:00,49.06,49.16,49.04,49.14,171496.0,39.8332,39.9144,39.817,39.8982,171496.0
2018-11-23 11:50:00,49.14,49.15,49.02,49.03,278947.0,39.8982,39.9063,39.8007,39.8088,278947.0
2018-11-23 12:00:00,49.02,49.08,48.99,49.07,160058.0,39.8007,39.8494,39.7764,39.8413,160058.0
2018-11-23 12:10:00,49.06,49.11,49.05,49.1,103832.0,39.8332,39.8738,39.8251,39.8657,103832.0
2018-11-23 12:20:00,49.11,49.21,49.11,49.2,118310.0,39.8738,39.955,39.8738,39.9469,118310.0
2018-11-23 12:30:00,49.2,49.23,49.14,49.2,205099.0,39.9469,39.9712,39.8982,39.9469,205099.0
2018-11-23 12:40:00,49.19,49.22,49.16,49.21,274313.0,39.9388,39.9631,39.9144,39.955,274313.0
2018-11-23 12:50:00,49.21,49.21,49.01,49.03,397970.0,39.955,39.955,39.7926,39.8088,397970.0
2018-11-26 09:30:00,49.01,49.23,48.91,49.17,549192.0,39.7926,39.9712,39.7114,39.9225,549192.0
2018-11-26 09:40:00,49.17,49.18,48.98,48.98,166570.0,39.9225,39.9306,39.7682,39.7682,166570.0
2018-11-26 09:50:00,48.98,49.07,48.95,49.06,146601.0,39.7682,39.8413,39.7439,39.8332,146601.0
2018-11-26 10:00:00,49.05,49.08,48.97,48.98,142406.0,39.8251,39.8494,39.7601,39.7682,142406.0
2018-11-26 10:10:00,48.97,48.99,48.86,48.87,197836.0,39.7601,39.7764,39.6708,39.6789,197836.0
2018-11-26 10:20:00,48.87,48.87,48.75,48.78,235572.0,39.6789,39.6789,39.5815,39.6059,235572.0
2018-11-26 10:30:00,48.79,48.81,48.75,48.76,195370.0,39.614,39.6302,39.5815,39.5896,195370.0
2018-11-26 10:40:00,48.76,48.85,48.69,48.84,155263.0,39.5896,39.6627,39.5328,39.6546,155263.0
2018-11-26 10:50:00,48.84,48.87,48.75,48.76,137549.0,39.6546,39.6789,39.5815,39.5896,137549.0
2018-11-26 11:00:00,48.76,48.79,48.67,48.77,112890.0,39.5896,39.614,39.5165,39.5977,112890.0
2018-11-26 11:10:00,48.78,48.78,48.67,48.76,107783.0,39.6059,39.6059,39.5165,39.5896,107783.0
2018-11-26 11:20:00,48.77,48.89,48.76,48.87,141552.0,39.5977,39.6952,39.5896,39.6789,141552.0
2018-11-26 11:30:00,48.86,48.89,48.81,48.83,225592.0,39.6708,39.6952,39.6302,39.6465,225592.0
2018-11-26 11:40:00,48.83,48.88,48.81,48.88,81006.0,39.6465,39.6871,39.6302,39.6871,81006.0
2018-11-26 11:50:00,48.88,48.92,48.85,48.92,79332.0,39.6871,39.7195,39.6627,39.7195,79332.0
2018-11-26 12:00:00,48.91,48.92,48.85,48.9,94748.0,39.7114,39.7195,39.6627,39.7033,94748.0
2018-11-26 12:10:00,48.91,48.93,48.86,48.86,85113.0,39.7114,39.7276,39.6708,39.6708,85113.0
2018-11-26 12:20:00,48.86,48.89,48.82,48.89,60796.0,39.6708,39.6952,39.6383,39.6952,60796.0
2018-11-26 12:30:00,48.89,48.93,48.85,48.86,93192.0,39.6952,39.7276,39.6627,39.6708,93192.0
2018-11-26 12:40:00,48.87,48.89,48.86,48.88,71067.0,39.6789,39.6952,39.6708,39.6871,71067.0
2018-11-26 12:50:00,48.87,48.9,48.85,48.87,50019.0,39.6789,39.7033,39.6627,39.6789,50019.0
2018-11-26 13:00:00,48.87,48.88,48.8,48.85,71031.0,39.6789,39.6871,39.6221,39.6627,71031.0
2018-11-26 13:10:00,48.85,48.91,48.84,48.86,98114.0,39.6627,39.7114,39.6546,39.6708,98114.0
2018-11-26 13:20:00,48.86,48.89,48.84,48.87,60480.0,39.6708,39.6952,39.6546,39.6789,60480.0
2018-11-26 13:30:00,48.87,48.92,48.85,48.91,63771.0,39.6789,39.7195,39.6627,39.7114,63771.0
2018-11-26 13:40:00,48.91,48.99,48.91,48.98,89182.0,39.7114,39.7764,39.7114,39.7682,89182.0
2018-11-26 13:50:00,48.98,49.0,48.96,48.97,47279.0,39.7682,39.7845,39.752,39.7601,47279.0
2018-11-26 14:00:00,48.98,49.0,48.97,48.98,65665.0,39.7682,39.7845,39.7601,39.7682,65665.0
2018-11-26 14:10:00,48.98,49.04,48.97,49.04,86174.0,39.7682,39.817,39.7601,39.817,86174.0
2018-11-26 14:20:00,49.03,49.06,49.01,49.02,106051.0,39.8088,39.8332,39.7926,39.8007,106051.0
2018-11-26 14:30:00,49.02,49.05,48.99,49.0,109193.0,39.8007,39.8251,39.7764,39.7845,109193.0
2018-11-26 14:40:00,48.99,49.0,48.95,48.96,82205.0,39.7764,39.7845,39.7439,39.752,82205.0
2018-11-26 14:50:00,48.95,49.0,48.91,49.0,111373.0,39.7439,39.7845,39.7114,39.7845,111373.0
2018-11-26 15:00:00,49.0,49.02,48.93,48.96,112971.0,39.7845,39.8007,39.7276,39.752,112971.0
2018-11-26 15:10:00,48.95,48.96,48.91,48.94,126424.0,39.7439,39.752,39.7114,39.7358,126424.0
2018-11-26 15:20:00,48.94,48.94,48.88,48.91,139237.0,39.7358,39.7358,39.6871,39.7114,139237.0
2018-11-26 15:30:00,48.91,48.94,48.86,48.87,238223.0,39.7114,39.7358,39.6708,39.6789,238223.0
2018-11-26 15:40:00,48.87,48.91,48.86,48.89,229991.0,39.6789,39.7114,39.6708,39.6952,229991.0
2018-11-26 15:50:00,48.89,48.9,48.85,48.86,606311.0,39.6952,39.7033,39.6627,39.6708,606311.0
2018-11-27 09:30:00,48.88,49.02,48.76,48.94,471867.0,39.6871,39.8007,39.5896,39.7358,471867.0
2018-11-27 09:40:00,48.94,49.03,48.82,48.96,263756.0,39.7358,39.8088,39.6383,39.752,263756.0
2018-11-27 09:50:00,48.97,48.97,48.73,48.8,193770.0,39.7601,39.7601,39.5653,39.6221,193770.0
2018-11-27 10:00:00,48.8,48.88,48.74,48.88,169232.0,39.6221,39.6871,39.5734,39.6871,169232.0
2018-11-27 10:10:00,48.88,49.01,48.87,49.0,209015.0,39.6871,39.7926,39.6789,39.7845,209015.0
2018-11-27 10:20:00,48.99,49.08,48.94,49.05,169018.0,39.7764,39.8494,39.7358,39.8251,169018.0
2018-11-27 10:30:00,49.05,49.05,48.93,48.97,128499.0,39.8251,39.8251,39.7276,39.7601,128499.0
2018-11-27 10:40:00,48.97,48.99,48.91,48.93,151208.0,39.7601,39.7764,39.7114,39.7276,151208.0
2018-11-27 10:50:00,48.93,48.96,48.9,48.91,158541.0,39.7276,39.752,39.7033,39.7114,158541.0
2018-11-27 11:00:00,48.9,48.91,48.82,48.86,164178.0,39.7033,39.7114,39.6383,39.6708,164178.0
2018-11-27 11:10:00,48.86,48.88,48.81,48.82,144709.0,39.6708,39.6871,39.6302,39.6383,144709.0
2018-11-27 11:20:00,48.83,48.84,48.79,48.83,105551.0,39.6465,39.6546,39.614,39.6465,105551.0
2018-11-27 11:30:00,48.83,48.88,48.82,48.86,108193.0,39.6465,39.6871,39.6383,39.6708,108193.0
2018-11-27 11:40:00,48.86,48.89,48.83,48.88,96194.0,39.6708,39.6952,39.6465,39.6871,96194.0
2018-11-27 11:50:00,48.88,48.97,48.88,48.96,66187.0,39.6871,39.7601,39.6871,39.752,66187.0
2018-11-27 12:00:00,48.96,49.01,48.94,48.99,77902.0,39.752,39.7926,39.7358,39.7764,77902.0
2018-11-27 12:10:00,48.98,49.06,48.98,49.02,80916.0,39.7682,39.8332,39.7682,39.8007,80916.0
2018-11-27 12:20:00,49.02,49.06,48.97,49.01,99413.0,39.8007,39.8332,39.7601,39.7926,99413.0
2018-11-27 12:30:00,49.01,49.1,48.97,49.1,115914.0,39.7926,39.8657,39.7601,39.8657,115914.0
2018-11-27 12:40:00,49.1,49.11,49.04,49.07,86378.0,39.8657,39.8738,39.817,39.8413,86378.0
2018-11-27 12:50:00,49.06,49.13,49.04,49.1,108581.0,39.8332,39.89,39.817,39.8657,108581.0
2018-11-27 13:00:00,49.11,49.15,49.09,49.12,119281.0,39.8738,39.9063,39.8576,39.8819,119281.0
2018-11-27 13:10:00,49.13,49.25,49.07,49.16,317989.0,39.89,39.9875,39.8413,39.9144,317989.0
2018-11-27 13:20:00,49.16,49.19,49.13,49.19,100130.0,39.9144,39.9388,39.89,39.9388,100130.0
2018-11-27 13:30:00,49.19,49.3,49.18,49.25,149607.0,39.9388,40.0281,39.9306,39.9875,149607.0
2018-11-27 13:40:00,49.25,49.27,49.21,49.21,106479.0,39.9875,40.0037,39.955,39.955,106479.0
2018-11-27 13:50:00,49.21,49.25,49.18,49.25,69309.0,39.955,39.9875,39.9306,39.9875,69309.0
2018-11-27 14:00:00,49.26,49.27,49.21,49.24,126496.0,39.9956,40.0037,39.955,39.9793,126496.0
2018-11-27 14:10:00,49.23,49.24,49.18,49.22,86547.0,39.9712,39.9793,39.9306,39.9631,86547.0
2018-11-27 14:20:00,49.22,49.23,49.19,49.22,103825.0,39.9631,39.9712,39.9388,39.9631,103825.0
2018-11-27 14:30:00,49.23,49.28,49.22,49.25,148364.0,39.9712,40.0118,39.9631,39.9875,148364.0
2018-11-27 14:40:00,49.24,49.3,49.23,49.26,122687.0,39.9793,40.0281,39.9712,39.9956,122687.0
2018-11-27 14:50:00,49.27,49.3,49.23,49.25,139455.0,40.0037,40.0281,39.9712,39.9875,139455.0
2018-11-27 15:00:00,49.25,49.3,49.23,49.27,147426.0,39.9875,40.0281,39.9712,40.0037,147426.0
2018-11-27 15:10:00,49.27,49.32,49.26,49.31,143960.0,40.0037,40.0443,39.9956,40.0362,143960.0
2018-11-27 15:20:00,49.31,49.36,49.31,49.31,178386.0,40.0362,40.0768,40.0362,40.0362,178386.0
2018-11-27 15:30:00,49.32,49.36,49.28,49.3,219059.0,40.0443,40.0768,40.0118,40.0281,219059.0
2018-11-27 15:40:00,49.31,49.41,49.3,49.4,508893.0,40.0362,40.1174,40.0281,40.1093,508893.0
2018-11-27 15:50:00,49.4,49.4,49.33,49.38,1000967.0,40.1093,40.1093,40.0524,40.093,1000967.0
2018-11-28 09:30:00,49.28,49.48,49.21,49.38,455031.0,40.0118,40.1742,39.955,40.093,455031.0
2018-11-28 09:40:00,49.37,49.38,49.23,49.32,191334.0,40.0849,40.093,39.9712,40.0443,191334.0
2018-11-28 09:50:00,49.32,49.33,49.22,49.23,196497.0,40.0443,40.0524,39.9631,39.9712,196497.0
2018-11-28 10:00:00,49.24,49.48,49.24,49.48,134553.0,39.9793,40.1742,39.9793,40.1742,134553.0
2018-11-28 10:10:00,49.47,49.5,49.42,49.44,170382.0,40.1661,40.1904,40.1255,40.1417,170382.0
2018-11-28 10:20:00,49.44,49.46,49.38,49.42,105512.0,40.1417,40.158,40.093,40.1255,105512.0
2018-11-28 10:30:00,49.43,49.47,49.38,49.47,136528.0,40.1336,40.1661,40.093,40.1661,136528.0
2018-11-28 10:40:00,49.46,49.49,49.42,49.48,82948.0,40.158,40.1823,40.1255,40.1742,82948.0
2018-11-28 10:50:00,49.48,49.49,49.42,49.45,76815.0,40.1742,40.1823,40.1255,40.1499,76815.0
2018-11-28 11:00:00,49.44,49.46,49.4,49.41,107356.0,40.1417,40.158,40.1093,40.1174,107356.0
2018-11-28 11:10:00,49.4,49.41,49.28,49.29,204942.0,40.1093,40.1174,40.0118,40.0199,204942.0
2018-11-28 11:20:00,49.28,49.36,49.28,49.35,167161.0,40.0118,40.0768,40.0118,40.0687,167161.0
2018-11-28 11:30:00,49.34,49.38,49.28,49.28,122232.0,40.0605,40.093,40.0118,40.0118,122232.0
2018-11-28 11:40:00,49.28,49.3,49.24,49.28,67126.0,40.0118,40.0281,39.9793,40.0118,67126.0
2018-11-28 11:50:00,49.29,49.36,49.28,49.33,172560.0,40.0199,40.0768,40.0118,40.0524,172560.0
2018-11-28 12:00:00,49.33,49.59,49.32,49.57,805520.0,40.0524,40.2635,40.0443,40.2473,805520.0
2018-11-28 12:10:00,49.57,49.59,49.52,49.58,349581.0,40.2473,40.2635,40.2067,40.2554,349581.0
2018-11-28 12:20:00,49.58,49.61,49.54,49.56,229551.0,40.2554,40.2798,40.2229,40.2392,229551.0
2018-11-28 12:30:00,49.57,49.57,49.41,49.45,194689.0,40.2473,40.2473,40.1174,40.1499,194689.0
2018-11-28 12:40:00,49.45,49.47,49.39,49.41,105130.0,40.1499,40.1661,40.1011,40.1174,105130.0
2018-11-28 12:50:00,49.41,49.48,49.37,49.38,186782.0,40.1174,40.1742,40.0849,40.093,186782.0
2018-11-28 13:00:00,49.39,49.43,49.37,49.41,143957.0,40.1011,40.1336,40.0849,40.1174,143957.0
2018-11-28 13:10:00,49.41,49.44,49.37,49.41,122028.0,40.1174,40.1417,40.0849,40.1174,122028.0
2018-11-28 13:20:00,49.42,49.44,49.38,49.41,110214.0,40.1255,40.1417,40.093,40.1174,110214.0
2018-11-28 13:30:00,49.41,49.44,49.38,49.44,165911.0,40.1174,40.1417,40.093,40.1417,165911.0
2018-11-28 13:40:00,49.45,49.57,49.44,49.54,172650.0,40.1499,40.2473,40.1417,40.2229,172650.0
2018-11-28 13:50:00,49.55,49.58,49.52,49.58,166673.0,40.231,40.2554,40.2067,40.2554,166673.0
2018-11-28 14:00:00,49.57,49.63,49.55,49.61,168275.0,40.2473,40.296,40.231,40.2798,168275.0
2018-11-28 14:10:00,49.62,49.66,49.57,49.58,171501.0,40.2879,40.3204,40.2473,40.2554,171501.0
2018-11-28 14:20:00,49.57,49.66,49.55,49.66,92959.0,40.2473,40.3204,40.231,40.3204,92959.0
2018-11-28 14:30:00,49.66,49.67,49.61,49.64,137785.0,40.3204,40.3285,40.2798,40.3041,137785.0
2018-11-28 14:40:00,49.64,49.69,49.62,49.64,159011.0,40.3041,40.3447,40.2879,40.3041,159011.0
2018-11-28 14:50:00,49.64,49.65,49.57,49.59,152339.0,40.3041,40.3122,40.2473,40.2635,152339.0
2018-11-28 15:00:00,49.6,49.63,49.54,49.61,127588.0,40.2716,40.296,40.2229,40.2798,127588.0
2018-11-28 15:10:00,49.6,49.61,49.53,49.59,175827.0,40.2716,40.2798,40.2148,40.2635,175827.0
2018-11-28 15:20:00,49.59,49.63,49.57,49.57,204706.0,40.2635,40.296,40.2473,40.2473,204706.0
2018-11-28 15:30:00,49.57,49.58,49.48,49.53,622423.0,40.2473,40.2554,40.1742,40.2148,622423.0
2018-11-28 15:40:00,49.53,49.68,49.51,49.67,418731.0,40.2148,40.3366,40.1986,40.3285,418731.0
2018-11-28 15:50:00,49.68,49.72,49.64,49.7,869491.0,40.3366,40.3691,40.3041,40.3528,869491.0
2018-11-29 09:30:00,49.28,49.32,48.99,49.21,542642.0,40.3304,40.3632,40.0931,40.2731,542642.0
2018-11-29 09:40:00,49.21,49.23,49.05,49.15,194589.0,40.2731,40.2895,40.1422,40.224,194589.0
2018-11-29 09:50:00,49.16,49.18,49.08,49.11,124231.0,40.2322,40.2486,40.1667,40.1913,124231.0
2018-11-29 10:00:00,49.11,49.38,49.08,49.37,204266.0,40.1913,40.4123,40.1667,40.4041,204266.0
2018-11-29 10:10:00,49.37,49.43,49.33,49.39,147669.0,40.4041,40.4532,40.3713,40.4204,147669.0
2018-11-29 10:20:00,49.38,49.39,49.21,49.24,208162.0,40.4123,40.4204,40.2731,40.2977,208162.0
2018-11-29 10:30:00,49.24,49.32,49.14,49.14,264453.0,40.2977,40.3632,40.2158,40.2158,264453.0
2018-11-29 10:40:00,49.15,49.27,49.12,49.26,204636.0,40.224,40.3222,40.1995,40.314,204636.0
2018-11-29 10:50:00,49.26,49.29,49.22,49.25,172612.0,40.314,40.3386,40.2813,40.3059,172612.0
2018-11-29 11:00:00,49.26,49.27,49.2,49.25,197883.0,40.314,40.3222,40.2649,40.3059,197883.0
2018-11-29 11:10:00,49.25,49.26,49.07,49.11,151678.0,40.3059,40.314,40.1586,40.1913,151678.0
2018-11-29 11:20:00,49.11,49.2,49.06,49.19,270013.0,40.1913,40.2649,40.1504,40.2568,270013.0
2018-11-29 11:30:00,49.18,49.21,49.02,49.05,126033.0,40.2486,40.2731,40.1176,40.1422,126033.0
2018-11-29 11:40:00,49.05,49.1,49.05,49.05,120088.0,40.1422,40.1831,40.1422,40.1422,120088.0
2018-11-29 11:50:00,49.06,49.26,49.05,49.26,160386.0,40.1504,40.314,40.1422,40.314,160386.0
2018-11-29 12:00:00,49.26,49.3,49.23,49.27,154129.0,40.314,40.3468,40.2895,40.3222,154129.0
2018-11-29 12:10:00,49.28,49.32,49.26,49.3,104354.0,40.3304,40.3632,40.314,40.3468,104354.0
2018-11-29 12:20:00,49.3,49.33,49.27,49.31,79692.0,40.3468,40.3713,40.3222,40.355,79692.0
2018-11-29 12:30:00,49.31,49.35,49.27,49.28,89887.0,40.355,40.3877,40.3222,40.3304,89887.0
2018-11-29 12:40:00,49.28,49.32,49.28,49.3,76510.0,40.3304,40.3632,40.3304,40.3468,76510.0
2018-11-29 12:50:00,49.31,49.34,49.29,49.3,56311.0,40.355,40.3795,40.3386,40.3468,56311.0
2018-11-29 13:00:00,49.3,49.33,49.28,49.3,163046.0,40.3468,40.3713,40.3304,40.3468,163046.0
2018-11-29 13:10:00,49.3,49.3,49.26,49.28,77297.0,40.3468,40.3468,40.314,40.3304,77297.0
2018-11-29 13:20:00,49.29,49.29,49.25,49.28,102365.0,40.3386,40.3386,40.3059,40.3304,102365.0
2018-11-29 13:30:00,49.28,49.29,49.23,49.23,76893.0,40.3304,40.3386,40.2895,40.2895,76893.0
2018-11-29 13:40:00,49.24,49.28,49.23,49.27,160478.0,40.2977,40.3304,40.2895,40.3222,160478.0
2018-11-29 13:50:00,49.27,49.27,49.17,49.18,100893.0,40.3222,40.3222,40.2404,40.2486,100893.0
2018-11-29 14:00:00,49.17,49.21,49.13,49.17,201175.0,40.2404,40.2731,40.2077,40.2404,201175.0
2018-11-29 14:10:00,49.16,49.21,49.14,49.15,278415.0,40.2322,40.2731,40.2158,40.224,278415.0
2018-11-29 14:20:00,49.16,49.3,49.14,49.26,342575.0,40.2322,40.3468,40.2158,40.314,342575.0
2018-11-29 14:30:00,49.26,49.29,49.24,49.25,119488.0,40.314,40.3386,40.2977,40.3059,119488.0
2018-11-29 14:40:00,49.25,49.27,49.21,49.21,143505.0,40.3059,40.3222,40.2731,40.2731,143505.0
2018-11-29 14:50:00,49.21,49.27,49.2,49.26,241178.0,40.2731,40.3222,40.2649,40.314,241178.0
2018-11-29 15:00:00,49.26,49.29,49.23,49.23,140856.0,40.314,40.3386,40.2895,40.2895,140856.0
2018-11-29 15:10:00,49.23,49.26,49.23,49.24,120380.0,40.2895,40.314,40.2895,40.2977,120380.0
2018-11-29 15:20:00,49.24,49.25,49.17,49.17,399923.0,40.2977,40.3059,40.2404,40.2404,399923.0
2018-11-29 15:30:00,49.17,49.18,49.13,49.15,505338.0,40.2404,40.2486,40.2077,40.224,505338.0
2018-11-29 15:40:00,49.15,49.15,49.08,49.11,1082488.0,40.224,40.224,40.1667,40.1913,1082488.0
2018-11-29 15:50:00,49.11,49.11,48.97,48.98,1492708.0,40.1913,40.1913,40.0767,40.0849,1492708.0
2018-11-30 09:30:00,49.0,49.19,48.99,49.16,361177.0,40.1013,40.2568,40.0931,40.2322,361177.0
2018-11-30 09:40:00,49.16,49.19,49.05,49.14,222132.0,40.2322,40.2568,40.1422,40.2158,222132.0
2018-11-30 09:50:00,49.14,49.15,49.07,49.11,190898.0,40.2158,40.224,40.1586,40.1913,190898.0
2018-11-30 10:00:00,49.11,49.2,49.09,49.17,352339.0,40.1913,40.2649,40.1749,40.2404,352339.0
2018-11-30 10:10:00,49.18,49.19,49.12,49.16,273317.0,40.2486,40.2568,40.1995,40.2322,273317.0
2018-11-30 10:20:00,49.17,49.24,49.13,49.18,231429.0,40.2404,40.2977,40.2077,40.2486,231429.0
2018-11-30 10:30:00,49.18,49.22,49.17,49.2,255132.0,40.2486,40.2813,40.2404,40.2649,255132.0
2018-11-30 10:40:00,49.2,49.26,49.17,49.23,273485.0,40.2649,40.314,40.2404,40.2895,273485.0
2018-11-30 10:50:00,49.22,49.25,49.19,49.23,306933.0,40.2813,40.3059,40.2568,40.2895,306933.0
2018-11-30 11:00:00,49.23,49.38,49.23,49.34,241917.0,40.2895,40.4123,40.2895,40.3795,241917.0
2018-11-30 11:10:00,49.34,49.35,49.18,49.19,148668.0,40.3795,40.3877,40.2486,40.2568,148668.0
2018-11-30 11:20:00,49.2,49.25,49.18,49.21,189987.0,40.2649,40.3059,40.2486,40.2731,189987.0
2018-11-30 11:30:00,49.2,49.24,49.19,49.24,150762.0,40.2649,40.2977,40.2568,40.2977,150762.0
2018-11-30 11:40:00,49.24,49.31,49.21,49.31,316203.0,40.2977,40.355,40.2731,40.355,316203.0
2018-11-30 11:50:00,49.3,49.37,49.3,49.34,93952.0,40.3468,40.4041,40.3468,40.3795,93952.0
2018-11-30 12:00:00,49.35,49.36,49.31,49.36,106817.0,40.3877,40.3959,40.355,40.3959,106817.0
2018-11-30 12:10:00,49.36,49.46,49.33,49.44,210009.0,40.3959,40.4777,40.3713,40.4614,210009.0
2018-11-30 12:20:00,49.43,49.57,49.43,49.56,284999.0,40.4532,40.5677,40.4532,40.5596,284999.0
2018-11-30 12:30:00,49.55,49.63,49.55,49.6,316400.0,40.5514,40.6169,40.5514,40.5923,316400.0
2018-11-30 12:40:00,49.6,49.65,49.59,49.65,129104.0,40.5923,40.6332,40.5841,40.6332,129104.0
2018-11-30 12:50:00,49.65,49.68,49.61,49.62,222174.0,40.6332,40.6578,40.6005,40.6087,222174.0
2018-11-30 13:00:00,49.62,49.68,49.61,49.65,120876.0,40.6087,40.6578,40.6005,40.6332,120876.0
2018-11-30 13:10:00,49.65,49.75,49.64,49.75,199181.0,40.6332,40.7151,40.625,40.7151,199181.0
2018-11-30 13:20:00,49.75,49.78,49.71,49.73,186684.0,40.7151,40.7396,40.6823,40.6987,186684.0
2018-11-30 13:30:00,49.73,49.84,49.71,49.77,264334.0,40.6987,40.7887,40.6823,40.7314,264334.0
2018-11-30 13:40:00,49.77,49.77,49.69,49.75,141419.0,40.7314,40.7314,40.666,40.7151,141419.0
2018-11-30 13:50:00,49.75,49.82,49.74,49.82,165433.0,40.7151,40.7723,40.7069,40.7723,165433.0
2018-11-30 14:00:00,49.82,49.84,49.8,49.84,247024.0,40.7723,40.7887,40.756,40.7887,247024.0
2018-11-30 14:10:00,49.83,49.85,49.82,49.85,238162.0,40.7805,40.7969,40.7723,40.7969,238162.0
2018-11-30 14:20:00,49.84,49.87,49.8,49.87,253683.0,40.7887,40.8133,40.756,40.8133,253683.0
2018-11-30 14:30:00,49.87,49.92,49.84,49.84,429907.0,40.8133,40.8542,40.7887,40.7887,429907.0
2018-11-30 14:40:00,49.84,49.93,49.83,49.92,236134.0,40.7887,40.8624,40.7805,40.8542,236134.0
2018-11-30 14:50:00,49.91,49.96,49.88,49.92,337480.0,40.846,40.8869,40.8215,40.8542,337480.0
2018-11-30 15:00:00,49.92,49.97,49.89,49.96,290011.0,40.8542,40.8951,40.8296,40.8869,290011.0
2018-11-30 15:10:00,49.96,50.0,49.93,50.0,533228.0,40.8869,40.9197,40.8624,40.9197,533228.0
2018-11-30 15:20:00,50.0,50.08,49.99,50.04,940131.0,40.9197,40.9851,40.9115,40.9524,940131.0
2018-11-30 15:30:00,50.05,50.1,50.02,50.07,651416.0,40.9606,41.0015,40.936,40.9769,651416.0
2018-11-30 15:40:00,50.06,50.12,50.03,50.1,1079577.0,40.9688,41.0179,40.9442,41.0015,1079577.0
2018-11-30 15:50:00,50.09,50.49,50.04,50.43,4273261.0,40.9933,41.3207,40.9524,41.2716,4273261.0
2018-12-03 09:30:00,49.87,49.96,49.64,49.73,856557.0,40.8133,40.8869,40.625,40.6987,856557.0
2018-12-03 09:40:00,49.73,49.74,49.34,49.38,542950.0,40.6987,40.7069,40.3795,40.4123,542950.0
2018-12-03 09:50:00,49.38,49.46,49.27,49.45,677504.0,40.4123,40.4777,40.3222,40.4695,677504.0
2018-12-03 10:00:00,49.44,49.54,49.24,49.25,526574.0,40.4614,40.5432,40.2977,40.3059,526574.0
2018-12-03 10:10:00,49.25,49.37,49.18,49.21,593858.0,40.3059,40.4041,40.2486,40.2731,593858.0
2018-12-03 10:20:00,49.21,49.26,49.18,49.2,434273.0,40.2731,40.314,40.2486,40.2649,434273.0
2018-12-03 10:30:00,49.21,49.27,49.15,49.17,313596.0,40.2731,40.3222,40.224,40.2404,313596.0
2018-12-03 10:40:00,49.17,49.19,49.03,49.06,366685.0,40.2404,40.2568,40.1258,40.1504,366685.0
2018-12-03 10:50:00,49.06,49.07,48.89,48.94,587878.0,40.1504,40.1586,40.0112,40.0522,587878.0
2018-12-03 11:00:00,48.94,49.18,48.93,49.09,432162.0,40.0522,40.2486,40.044,40.1749,432162.0
2018-12-03 11:10:00,49.09,49.24,49.06,49.24,228571.0,40.1749,40.2977,40.1504,40.2977,228571.0
2018-12-03 11:20:00,49.24,49.25,49.11,49.13,212223.0,40.2977,40.3059,40.1913,40.2077,212223.0
2018-12-03 11:30:00,49.13,49.15,49.02,49.03,153694.0,40.2077,40.224,40.1176,40.1258,153694.0
2018-12-03 11:40:00,49.03,49.05,48.99,49.02,162750.0,40.1258,40.1422,40.0931,40.1176,162750.0
2018-12-03 11:50:00,49.02,49.21,49.01,49.21,177782.0,40.1176,40.2731,40.1094,40.2731,177782.0
2018-12-03 12:00:00,49.2,49.3,49.2,49.3,163101.0,40.2649,40.3468,40.2649,40.3468,163101.0
2018-12-03 12:10:00,49.29,49.3,49.23,49.26,156899.0,40.3386,40.3468,40.2895,40.314,156899.0
2018-12-03 12:20:00,49.26,49.31,49.22,49.3,109188.0,40.314,40.355,40.2813,40.3468,109188.0
2018-12-03 12:30:00,49.3,49.43,49.29,49.4,194930.0,40.3468,40.4532,40.3386,40.4286,194930.0
2018-12-03 12:40:00,49.4,49.4,49.32,49.33,147571.0,40.4286,40.4286,40.3632,40.3713,147571.0
2018-12-03 12:50:00,49.32,49.38,49.27,49.29,131682.0,40.3632,40.4123,40.3222,40.3386,131682.0
2018-12-03 13:00:00,49.29,49.49,49.28,49.46,231593.0,40.3386,40.5023,40.3304,40.4777,231593.0
2018-12-03 13:10:00,49.45,49.54,49.44,49.52,290391.0,40.4695,40.5432,40.4614,40.5268,290391.0
2018-12-03 13:20:00,49.52,49.53,49.46,49.49,100671.0,40.5268,40.535,40.4777,40.5023,100671.0
2018-12-03 13:30:00,49.48,49.49,49.4,49.42,145379.0,40.4941,40.5023,40.4286,40.445,145379.0
2018-12-03 13:40:00,49.42,49.45,49.39,49.41,155474.0,40.445,40.4695,40.4204,40.4368,155474.0
2018-12-03 13:50:00,49.42,49.43,49.36,49.38,120000.0,40.445,40.4532,40.3959,40.4123,120000.0
2018-12-03 14:00:00,49.38,49.41,49.3,49.35,186098.0,40.4123,40.4368,40.3468,40.3877,186098.0
2018-12-03 14:10:00,49.34,49.4,49.32,49.37,150167.0,40.3795,40.4286,40.3632,40.4041,150167.0
2018-12-03 14:20:00,49.37,49.5,49.36,49.45,232097.0,40.4041,40.5105,40.3959,40.4695,232097.0
2018-12-03 14:30:00,49.45,49.53,49.43,49.53,159019.0,40.4695,40.535,40.4532,40.535,159019.0
2018-12-03 14:40:00,49.53,49.55,49.48,49.52,154813.0,40.535,40.5514,40.4941,40.5268,154813.0
2018-12-03 14:50:00,49.52,49.55,49.49,49.52,185242.0,40.5268,40.5514,40.5023,40.5268,185242.0
2018-12-03 15:00:00,49.52,49.55,49.48,49.5,207157.0,40.5268,40.5514,40.4941,40.5105,207157.0
2018-12-03 15:10:00,49.51,49.67,49.51,49.64,237149.0,40.5186,40.6496,40.5186,40.625,237149.0
2018-12-03 15:20:00,49.64,49.68,49.59,49.67,229235.0,40.625,40.6578,40.5841,40.6496,229235.0
2018-12-03 15:30:00,49.67,49.74,49.64,49.64,427132.0,40.6496,40.7069,40.625,40.625,427132.0
2018-12-03 15:40:00,49.65,49.68,49.61,49.66,491007.0,40.6332,40.6578,40.6005,40.6414,491007.0
2018-12-03 15:50:00,49.66,49.72,49.55,49.69,1010338.0,40.6414,40.6905,40.5514,40.666,1010338.0
2018-12-04 09:30:00,49.97,50.27,49.94,50.05,978845.0,40.8951,41.1406,40.8706,40.9606,978845.0
2018-12-04 09:40:00,50.05,50.17,49.98,50.11,350429.0,40.9606,41.0588,40.9033,41.0097,350429.0
2018-12-04 09:50:00,50.1,50.18,50.01,50.04,326584.0,41.0015,41.067,40.9278,40.9524,326584.0
2018-12-04 10:00:00,50.05,50.19,50.04,50.15,235121.0,40.9606,41.0752,40.9524,41.0424,235121.0
2018-12-04 10:10:00,50.14,50.18,50.03,50.05,325350.0,41.0342,41.067,40.9442,40.9606,325350.0
2018-12-04 10:20:00,50.05,50.14,50.04,50.14,181638.0,40.9606,41.0342,40.9524,41.0342,181638.0
2018-12-04 10:30:00,50.14,50.21,50.09,50.19,300827.0,41.0342,41.0915,40.9933,41.0752,300827.0
2018-12-04 10:40:00,50.2,50.21,50.15,50.18,363748.0,41.0833,41.0915,41.0424,41.067,363748.0
2018-12-04 10:50:00,50.18,50.2,50.15,50.18,218653.0,41.067,41.0833,41.0424,41.067,218653.0
2018-12-04 11:00:00,50.17,50.4,50.13,50.37,389116.0,41.0588,41.247,41.0261,41.2225,389116.0
2018-12-04 11:10:00,50.37,50.43,50.36,50.41,280579.0,41.2225,41.2716,41.2143,41.2552,280579.0
2018-12-04 11:20:00,50.41,50.5,50.38,50.5,318281.0,41.2552,41.3289,41.2306,41.3289,318281.0
2018-12-04 11:30:00,50.5,50.51,50.42,50.45,429653.0,41.3289,41.337,41.2634,41.2879,429653.0
2018-12-04 11:40:00,50.44,50.51,50.43,50.51,226246.0,41.2798,41.337,41.2716,41.337,226246.0
2018-12-04 11:50:00,50.5,50.51,50.37,50.38,187991.0,41.3289,41.337,41.2225,41.2306,187991.0
2018-12-04 12:00:00,50.39,50.39,50.12,50.2,268732.0,41.2388,41.2388,41.0179,41.0833,268732.0
2018-12-04 12:10:00,50.2,50.22,50.05,50.12,398429.0,41.0833,41.0997,40.9606,41.0179,398429.0
2018-12-04 12:20:00,50.12,50.19,50.05,50.11,222292.0,41.0179,41.0752,40.9606,41.0097,222292.0
2018-12-04 12:30:00,50.12,50.13,49.97,49.98,472898.0,41.0179,41.0261,40.8951,40.9033,472898.0
2018-12-04 12:40:00,49.98,50.02,49.94,49.95,295754.0,40.9033,40.936,40.8706,40.8787,295754.0
2018-12-04 12:50:00,49.95,50.04,49.88,50.03,291896.0,40.8787,40.9524,40.8215,40.9442,291896.0
2018-12-04 13:00:00,50.03,50.07,49.98,50.01,372147.0,40.9442,40.9769,40.9033,40.9278,372147.0
2018-12-04 13:10:00,50.01,50.02,49.95,49.98,192132.0,40.9278,40.936,40.8787,40.9033,192132.0
2018-12-04 13:20:00,49.98,49.99,49.8,49.83,232222.0,40.9033,40.9115,40.756,40.7805,232222.0
2018-12-04 13:30:00,49.83,49.94,49.78,49.82,223017.0,40.7805,40.8706,40.7396,40.7723,223017.0
2018-12-04 13:40:00,49.82,49.89,49.78,49.85,266012.0,40.7723,40.8296,40.7396,40.7969,266012.0
2018-12-04 13:50:00,49.84,49.94,49.8,49.91,224072.0,40.7887,40.8706,40.756,40.846,224072.0
2018-12-04 14:00:00,49.91,49.97,49.82,49.88,315231.0,40.846,40.8951,40.7723,40.8215,315231.0
2018-12-04 14:10:00,49.88,49.92,49.81,49.86,203661.0,40.8215,40.8542,40.7642,40.8051,203661.0
2018-12-04 14:20:00,49.86,49.88,49.75,49.77,151488.0,40.8051,40.8215,40.7151,40.7314,151488.0
2018-12-04 14:30:00,49.77,49.91,49.76,49.85,251812.0,40.7314,40.846,40.7232,40.7969,251812.0
2018-12-04 14:40:00,49.84,49.91,49.81,49.89,228307.0,40.7887,40.846,40.7642,40.8296,228307.0
2018-12-04 14:50:00,49.89,49.9,49.79,49.8,173812.0,40.8296,40.8378,40.7478,40.756,173812.0
2018-12-04 15:00:00,49.8,49.81,49.69,49.7,220727.0,40.756,40.7642,40.666,40.6741,220727.0
2018-12-04 15:10:00,49.7,49.74,49.57,49.58,256409.0,40.6741,40.7069,40.5677,40.5759,256409.0
2018-12-04 15:20:00,49.58,49.62,49.5,49.55,451871.0,40.5759,40.6087,40.5105,40.5514,451871.0
2018-12-04 15:30:00,49.56,49.74,49.54,49.64,568573.0,40.5596,40.7069,40.5432,40.625,568573.0
2018-12-04 15:40:00,49.64,49.72,49.56,49.72,744004.0,40.625,40.6905,40.5596,40.6905,744004.0
2018-12-04 15:50:00,49.71,49.73,49.54,49.6,1392231.0,40.6823,40.6987,40.5432,40.5923,1392231.0
2018-12-06 09:30:00,49.51,49.63,49.35,49.39,729456.0,40.5186,40.6169,40.3877,40.4204,729456.0
2018-12-06 09:40:00,49.39,49.48,49.35,49.37,302101.0,40.4204,40.4941,40.3877,40.4041,302101.0
2018-12-06 09:50:00,49.37,49.38,49.23,49.23,295513.0,40.4041,40.4123,40.2895,40.2895,295513.0
2018-12-06 10:00:00,49.23,49.29,49.05,49.09,330883.0,40.2895,40.3386,40.1422,40.1749,330883.0
2018-12-06 10:10:00,49.09,49.18,49.02,49.03,420891.0,40.1749,40.2486,40.1176,40.1258,420891.0
2018-12-06 10:20:00,49.02,49.07,48.94,49.01,294259.0,40.1176,40.1586,40.0522,40.1094,294259.0
2018-12-06 10:30:00,49.0,49.07,48.97,48.98,279431.0,40.1013,40.1586,40.0767,40.0849,279431.0
2018-12-06 10:40:00,48.98,49.02,48.78,48.79,209181.0,40.0849,40.1176,39.9212,39.9294,209181.0
2018-12-06 10:50:00,48.79,48.94,48.76,48.9,355689.0,39.9294,40.0522,39.9049,40.0194,355689.0
2018-12-06 11:00:00,48.88,48.94,48.83,48.83,226414.0,40.0031,40.0522,39.9621,39.9621,226414.0
2018-12-06 11:10:00,48.82,48.91,48.77,48.89,429125.0,39.954,40.0276,39.913,40.0112,429125.0
2018-12-06 11:20:00,48.89,48.93,48.67,48.72,252147.0,40.0112,40.044,39.8312,39.8721,252147.0
2018-12-06 11:30:00,48.73,48.78,48.66,48.7,272954.0,39.8803,39.9212,39.823,39.8557,272954.0
2018-12-06 11:40:00,48.7,48.83,48.67,48.82,336632.0,39.8557,39.9621,39.8312,39.954,336632.0
2018-12-06 11:50:00,48.82,48.88,48.77,48.77,287445.0,39.954,40.0031,39.913,39.913,287445.0
2018-12-06 12:00:00,48.76,48.79,48.72,48.73,296667.0,39.9049,39.9294,39.8721,39.8803,296667.0
2018-12-06 12:10:00,48.74,48.81,48.67,48.7,395979.0,39.8885,39.9458,39.8312,39.8557,395979.0
2018-12-06 12:20:00,48.7,48.8,48.68,48.78,236165.0,39.8557,39.9376,39.8394,39.9212,236165.0
2018-12-06 12:30:00,48.77,48.84,48.73,48.74,198836.0,39.913,39.9703,39.8803,39.8885,198836.0
2018-12-06 12:40:00,48.74,48.88,48.73,48.87,196694.0,39.8885,40.0031,39.8803,39.9949,196694.0
2018-12-06 12:50:00,48.86,48.98,48.84,48.92,163449.0,39.9867,40.0849,39.9703,40.0358,163449.0
2018-12-06 13:00:00,48.92,48.94,48.8,48.84,229773.0,40.0358,40.0522,39.9376,39.9703,229773.0
2018-12-06 13:10:00,48.85,48.94,48.85,48.86,145883.0,39.9785,40.0522,39.9785,39.9867,145883.0
2018-12-06 13:20:00,48.86,48.87,48.77,48.77,166662.0,39.9867,39.9949,39.913,39.913,166662.0
2018-12-06 13:30:00,48.77,48.8,48.72,48.75,145279.0,39.913,39.9376,39.8721,39.8967,145279.0
2018-12-06 13:40:00,48.76,48.9,48.75,48.89,171265.0,39.9049,40.0194,39.8967,40.0112,171265.0
2018-12-06 13:50:00,48.89,49.03,48.88,49.01,161978.0,40.0112,40.1258,40.0031,40.1094,161978.0
2018-12-06 14:00:00,49.01,49.11,49.01,49.05,256846.0,40.1094,40.1913,40.1094,40.1422,256846.0
2018-12-06 14:10:00,49.05,49.06,48.9,48.94,221741.0,40.1422,40.1504,40.0194,40.0522,221741.0
2018-12-06 14:20:00,48.94,48.96,48.85,48.91,252379.0,40.0522,40.0685,39.9785,40.0276,252379.0
2018-12-06 14:30:00,48.91,48.96,48.85,48.86,346707.0,40.0276,40.0685,39.9785,39.9867,346707.0
2018-12-06 14:40:00,48.87,48.9,48.76,48.82,473042.0,39.9949,40.0194,39.9049,39.954,473042.0
2018-12-06 14:50:00,48.82,49.06,48.81,49.04,772260.0,39.954,40.1504,39.9458,40.134,772260.0
2018-12-06 15:00:00,49.04,49.14,49.03,49.09,442600.0,40.134,40.2158,40.1258,40.1749,442600.0
2018-12-06 15:10:00,49.08,49.13,49.03,49.07,349522.0,40.1667,40.2077,40.1258,40.1586,349522.0
2018-12-06 15:20:00,49.07,49.13,49.03,49.09,392665.0,40.1586,40.2077,40.1258,40.1749,392665.0
2018-12-06 15:30:00,49.1,49.29,49.08,49.25,472532.0,40.1831,40.3386,40.1667,40.3059,472532.0
2018-12-06 15:40:00,49.23,49.39,49.21,49.37,565334.0,40.2895,40.4204,40.2731,40.4041,565334.0
2018-12-06 15:50:00,49.37,49.44,49.33,49.4,1345171.0,40.4041,40.4614,40.3713,40.4286,1345171.0
2018-12-07 09:30:00,49.57,49.57,49.21,49.4,413449.0,40.5677,40.5677,40.2731,40.4286,413449.0
2018-12-07 09:40:00,49.39,49.59,49.31,49.57,259963.0,40.4204,40.5841,40.355,40.5677,259963.0
2018-12-07 09:50:00,49.57,49.68,49.57,49.61,248062.0,40.5677,40.6578,40.5677,40.6005,248062.0
2018-12-07 10:00:00,49.62,49.66,49.55,49.64,341711.0,40.6087,40.6414,40.5514,40.625,341711.0
2018-12-07 10:10:00,49.64,49.68,49.45,49.45,504608.0,40.625,40.6578,40.4695,40.4695,504608.0
2018-12-07 10:20:00,49.46,49.51,49.28,49.33,498849.0,40.4777,40.5186,40.3304,40.3713,498849.0
2018-12-07 10:30:00,49.33,49.38,49.12,49.26,313331.0,40.3713,40.4123,40.1995,40.314,313331.0
2018-12-07 10:40:00,49.25,49.34,49.21,49.27,195104.0,40.3059,40.3795,40.2731,40.3222,195104.0
2018-12-07 10:50:00,49.28,49.4,49.22,49.32,234279.0,40.3304,40.4286,40.2813,40.3632,234279.0
2018-12-07 11:00:00,49.32,49.37,49.23,49.29,491692.0,40.3632,40.4041,40.2895,40.3386,491692.0
2018-12-07 11:10:00,49.29,49.34,49.24,49.25,277804.0,40.3386,40.3795,40.2977,40.3059,277804.0
2018-12-07 11:20:00,49.25,49.26,49.16,49.18,207568.0,40.3059,40.314,40.2322,40.2486,207568.0
2018-12-07 11:30:00,49.18,49.28,49.18,49.26,199079.0,40.2486,40.3304,40.2486,40.314,199079.0
2018-12-07 11:40:00,49.26,49.27,49.16,49.18,264531.0,40.314,40.3222,40.2322,40.2486,264531.0
2018-12-07 11:50:00,49.17,49.18,48.98,48.98,250939.0,40.2404,40.2486,40.0849,40.0849,250939.0
2018-12-07 12:00:00,48.98,49.01,48.88,49.0,324490.0,40.0849,40.1094,40.0031,40.1013,324490.0
2018-12-07 12:10:00,49.0,49.15,48.99,49.06,310540.0,40.1013,40.224,40.0931,40.1504,310540.0
2018-12-07 12:20:00,49.06,49.24,49.05,49.16,273709.0,40.1504,40.2977,40.1422,40.2322,273709.0
2018-12-07 12:30:00,49.16,49.17,49.02,49.03,181275.0,40.2322,40.2404,40.1176,40.1258,181275.0
2018-12-07 12:40:00,49.03,49.09,48.99,49.02,240488.0,40.1258,40.1749,40.0931,40.1176,240488.0
2018-12-07 12:50:00,49.02,49.27,49.01,49.23,236111.0,40.1176,40.3222,40.1094,40.2895,236111.0
2018-12-07 13:00:00,49.23,49.34,49.22,49.28,210283.0,40.2895,40.3795,40.2813,40.3304,210283.0
2018-12-07 13:10:00,49.29,49.29,49.17,49.19,139165.0,40.3386,40.3386,40.2404,40.2568,139165.0
2018-12-07 13:20:00,49.19,49.24,49.14,49.22,140456.0,40.2568,40.2977,40.2158,40.2813,140456.0
2018-12-07 13:30:00,49.21,49.22,49.1,49.17,131806.0,40.2731,40.2813,40.1831,40.2404,131806.0
2018-12-07 13:40:00,49.18,49.24,49.12,49.13,216364.0,40.2486,40.2977,40.1995,40.2077,216364.0
2018-12-07 13:50:00,49.12,49.17,49.04,49.05,144500.0,40.1995,40.2404,40.134,40.1422,144500.0
2018-12-07 14:00:00,49.04,49.07,49.02,49.04,243099.0,40.134,40.1586,40.1176,40.134,243099.0
2018-12-07 14:10:00,49.03,49.15,48.99,49.14,236654.0,40.1258,40.224,40.0931,40.2158,236654.0
2018-12-07 14:20:00,49.14,49.19,49.06,49.12,221478.0,40.2158,40.2568,40.1504,40.1995,221478.0
2018-12-07 14:30:00,49.12,49.14,49.02,49.05,288299.0,40.1995,40.2158,40.1176,40.1422,288299.0
2018-12-07 14:40:00,49.04,49.17,49.04,49.15,437643.0,40.134,40.2404,40.134,40.224,437643.0
2018-12-07 14:50:00,49.15,49.2,49.01,49.04,243258.0,40.224,40.2649,40.1094,40.134,243258.0
2018-12-07 15:00:00,49.04,49.1,48.96,49.08,322906.0,40.134,40.1831,40.0685,40.1667,322906.0
2018-12-07 15:10:00,49.08,49.11,49.0,49.09,365287.0,40.1667,40.1913,40.1013,40.1749,365287.0
2018-12-07 15:20:00,49.09,49.11,49.0,49.08,259622.0,40.1749,40.1913,40.1013,40.1667,259622.0
2018-12-07 15:30:00,49.07,49.3,49.04,49.2,572828.0,40.1586,40.3468,40.134,40.2649,572828.0
2018-12-07 15:40:00,49.19,49.23,49.1,49.1,427699.0,40.2568,40.2895,40.1831,40.1831,427699.0
2018-12-07 15:50:00,49.1,49.23,49.08,49.08,1286825.0,40.1831,40.2895,40.1667,40.1667,1286825.0
2018-12-10 09:30:00,49.45,49.45,48.95,49.01,517620.0,40.4695,40.4695,40.0603,40.1094,517620.0
2018-12-10 09:40:00,49.02,49.04,48.86,48.89,246217.0,40.1176,40.134,39.9867,40.0112,246217.0
2018-12-10 09:50:00,48.89,48.94,48.83,48.87,342811.0,40.0112,40.0522,39.9621,39.9949,342811.0
2018-12-10 10:00:00,48.86,48.97,48.85,48.93,282838.0,39.9867,40.0767,39.9785,40.044,282838.0
2018-12-10 10:10:00,48.93,48.97,48.86,48.96,231733.0,40.044,40.0767,39.9867,40.0685,231733.0
2018-12-10 10:20:00,48.96,49.04,48.91,49.01,244535.0,40.0685,40.134,40.0276,40.1094,244535.0
2018-12-10 10:30:00,49.0,49.05,48.87,48.87,179306.0,40.1013,40.1422,39.9949,39.9949,179306.0
2018-12-10 10:40:00,48.87,48.88,48.77,48.83,312191.0,39.9949,40.0031,39.913,39.9621,312191.0
2018-12-10 10:50:00,48.83,48.83,48.65,48.73,307718.0,39.9621,39.9621,39.8148,39.8803,307718.0
2018-12-10 11:00:00,48.73,48.75,48.46,48.61,361348.0,39.8803,39.8967,39.6593,39.7821,361348.0
2018-12-10 11:10:00,48.6,48.73,48.59,48.72,266126.0,39.7739,39.8803,39.7657,39.8721,266126.0
2018-12-10 11:20:00,48.71,48.74,48.61,48.69,233755.0,39.8639,39.8885,39.7821,39.8476,233755.0
2018-12-10 11:30:00,48.68,48.76,48.53,48.76,228168.0,39.8394,39.9049,39.7166,39.9049,228168.0
2018-12-10 11:40:00,48.75,48.85,48.73,48.83,254676.0,39.8967,39.9785,39.8803,39.9621,254676.0
2018-12-10 11:50:00,48.83,48.88,48.75,48.81,245472.0,39.9621,40.0031,39.8967,39.9458,245472.0
2018-12-10 12:00:00,48.81,48.85,48.76,48.84,124666.0,39.9458,39.9785,39.9049,39.9703,124666.0
2018-12-10 12:10:00,48.83,48.87,48.7,48.71,150868.0,39.9621,39.9949,39.8557,39.8639,150868.0
2018-12-10 12:20:00,48.71,48.81,48.68,48.77,118551.0,39.8639,39.9458,39.8394,39.913,118551.0
2018-12-10 12:30:00,48.77,48.97,48.76,48.93,172952.0,39.913,40.0767,39.9049,40.044,172952.0
2018-12-10 12:40:00,48.92,48.99,48.88,48.98,200344.0,40.0358,40.0931,40.0031,40.0849,200344.0
2018-12-10 12:50:00,48.99,49.07,48.96,48.96,201598.0,40.0931,40.1586,40.0685,40.0685,201598.0
2018-12-10 13:00:00,48.97,49.0,48.9,48.95,125672.0,40.0767,40.1013,40.0194,40.0603,125672.0
2018-12-10 13:10:00,48.95,49.1,48.92,49.08,184127.0,40.0603,40.1831,40.0358,40.1667,184127.0
2018-12-10 13:20:00,49.09,49.1,48.96,48.98,127702.0,40.1749,40.1831,40.0685,40.0849,127702.0
2018-12-10 13:30:00,48.98,49.18,48.96,49.14,147490.0,40.0849,40.2486,40.0685,40.2158,147490.0
2018-12-10 13:40:00,49.15,49.23,49.08,49.21,164214.0,40.224,40.2895,40.1667,40.2731,164214.0
2018-12-10 13:50:00,49.21,49.28,49.11,49.14,208926.0,40.2731,40.3304,40.1913,40.2158,208926.0
2018-12-10 14:00:00,49.14,49.21,49.11,49.17,107121.0,40.2158,40.2731,40.1913,40.2404,107121.0
2018-12-10 14:10:00,49.16,49.2,49.09,49.12,115269.0,40.2322,40.2649,40.1749,40.1995,115269.0
2018-12-10 14:20:00,49.13,49.24,49.08,49.21,171952.0,40.2077,40.2977,40.1667,40.2731,171952.0
2018-12-10 14:30:00,49.21,49.36,49.2,49.32,235251.0,40.2731,40.3959,40.2649,40.3632,235251.0
2018-12-10 14:40:00,49.32,49.37,49.28,49.3,171973.0,40.3632,40.4041,40.3304,40.3468,171973.0
2018-12-10 14:50:00,49.29,49.37,49.18,49.21,153686.0,40.3386,40.4041,40.2486,40.2731,153686.0
2018-12-10 15:00:00,49.21,49.22,49.16,49.22,162788.0,40.2731,40.2813,40.2322,40.2813,162788.0
2018-12-10 15:10:00,49.22,49.22,49.09,49.12,171346.0,40.2813,40.2813,40.1749,40.1995,171346.0
2018-12-10 15:20:00,49.13,49.22,49.12,49.2,122481.0,40.2077,40.2813,40.1995,40.2649,122481.0
2018-12-10 15:30:00,49.21,49.39,49.2,49.35,260986.0,40.2731,40.4204,40.2649,40.3877,260986.0
2018-12-10 15:40:00,49.35,49.38,49.28,49.3,260153.0,40.3877,40.4123,40.3304,40.3468,260153.0
2018-12-10 15:50:00,49.3,49.36,49.24,49.24,911096.0,40.3468,40.3959,40.2977,40.2977,911096.0
2018-12-11 09:30:00,49.59,49.86,49.56,49.73,615079.0,40.5841,40.8051,40.5596,40.6987,615079.0
2018-12-11 09:40:00,49.73,49.94,49.69,49.84,347885.0,40.6987,40.8706,40.666,40.7887,347885.0
2018-12-11 09:50:00,49.84,49.9,49.78,49.83,215442.0,40.7887,40.8378,40.7396,40.7805,215442.0
2018-12-11 10:00:00,49.83,49.95,49.78,49.87,321921.0,40.7805,40.8787,40.7396,40.8133,321921.0
2018-12-11 10:10:00,49.88,50.01,49.6,49.69,1392689.0,40.8215,40.9278,40.5923,40.666,1392689.0
2018-12-11 10:20:00,49.7,49.7,49.34,49.37,820929.0,40.6741,40.6741,40.3795,40.4041,820929.0
2018-12-11 10:30:00,49.37,49.6,49.23,49.57,638574.0,40.4041,40.5923,40.2895,40.5677,638574.0
2018-12-11 10:40:00,49.57,49.62,49.46,49.5,402449.0,40.5677,40.6087,40.4777,40.5105,402449.0
2018-12-11 10:50:00,49.5,49.51,49.31,49.45,377461.0,40.5105,40.5186,40.355,40.4695,377461.0
2018-12-11 11:00:00,49.45,49.45,49.33,49.4,349190.0,40.4695,40.4695,40.3713,40.4286,349190.0
2018-12-11 11:10:00,49.4,49.5,49.33,49.37,462419.0,40.4286,40.5105,40.3713,40.4041,462419.0
2018-12-11 11:20:00,49.37,49.54,49.35,49.48,381976.0,40.4041,40.5432,40.3877,40.4941,381976.0
2018-12-11 11:30:00,49.48,49.5,49.35,49.41,214759.0,40.4941,40.5105,40.3877,40.4368,214759.0
2018-12-11 11:40:00,49.41,49.41,49.32,49.38,176119.0,40.4368,40.4368,40.3632,40.4123,176119.0
2018-12-11 11:50:00,49.38,49.48,49.37,49.43,145875.0,40.4123,40.4941,40.4041,40.4532,145875.0
2018-12-11 12:00:00,49.43,49.43,49.24,49.31,264146.0,40.4532,40.4532,40.2977,40.355,264146.0
2018-12-11 12:10:00,49.31,49.31,49.21,49.26,179472.0,40.355,40.355,40.2731,40.314,179472.0
2018-12-11 12:20:00,49.26,49.39,49.25,49.33,135419.0,40.314,40.4204,40.3059,40.3713,135419.0
2018-12-11 12:30:00,49.33,49.38,49.24,49.27,154174.0,40.3713,40.4123,40.2977,40.3222,154174.0
2018-12-11 12:40:00,49.27,49.39,49.27,49.38,148790.0,40.3222,40.4204,40.3222,40.4123,148790.0
2018-12-11 12:50:00,49.38,49.38,49.27,49.31,130424.0,40.4123,40.4123,40.3222,40.355,130424.0
2018-12-11 13:00:00,49.31,49.31,49.23,49.29,117004.0,40.355,40.355,40.2895,40.3386,117004.0
2018-12-11 13:10:00,49.29,49.3,49.18,49.3,168492.0,40.3386,40.3468,40.2486,40.3468,168492.0
2018-12-11 13:20:00,49.29,49.33,49.25,49.3,122300.0,40.3386,40.3713,40.3059,40.3468,122300.0
2018-12-11 13:30:00,49.3,49.39,49.29,49.37,168636.0,40.3468,40.4204,40.3386,40.4041,168636.0
2018-12-11 13:40:00,49.37,49.38,49.23,49.26,198282.0,40.4041,40.4123,40.2895,40.314,198282.0
2018-12-11 13:50:00,49.25,49.32,49.21,49.27,148544.0,40.3059,40.3632,40.2731,40.3222,148544.0
2018-12-11 14:00:00,49.27,49.34,49.24,49.26,237623.0,40.3222,40.3795,40.2977,40.314,237623.0
2018-12-11 14:10:00,49.26,49.44,49.25,49.4,173733.0,40.314,40.4614,40.3059,40.4286,173733.0
2018-12-11 14:20:00,49.39,49.54,49.38,49.53,161963.0,40.4204,40.5432,40.4123,40.535,161963.0
2018-12-11 14:30:00,49.53,49.6,49.52,49.56,174665.0,40.535,40.5923,40.5268,40.5596,174665.0
2018-12-11 14:40:00,49.56,49.66,49.52,49.63,325960.0,40.5596,40.6414,40.5268,40.6169,325960.0
2018-12-11 14:50:00,49.63,49.69,49.59,49.67,173574.0,40.6169,40.666,40.5841,40.6496,173574.0
2018-12-11 15:00:00,49.67,49.7,49.58,49.7,214677.0,40.6496,40.6741,40.5759,40.6741,214677.0
2018-12-11 15:10:00,49.69,49.86,49.68,49.73,237240.0,40.666,40.8051,40.6578,40.6987,237240.0
2018-12-11 15:20:00,49.73,49.75,49.69,49.7,145716.0,40.6987,40.7151,40.666,40.6741,145716.0
2018-12-11 15:30:00,49.7,49.76,49.66,49.73,366184.0,40.6741,40.7232,40.6414,40.6987,366184.0
2018-12-11 15:40:00,49.72,49.72,49.61,49.63,659876.0,40.6905,40.6905,40.6005,40.6169,659876.0
2018-12-11 15:50:00,49.63,49.65,49.54,49.54,1380163.0,40.6169,40.6332,40.5432,40.5432,1380163.0
2018-12-12 09:30:00,49.95,50.02,49.76,49.81,605769.0,40.8787,40.936,40.7232,40.7642,605769.0
2018-12-12 09:40:00,49.81,49.81,49.62,49.64,175804.0,40.7642,40.7642,40.6087,40.625,175804.0
2018-12-12 09:50:00,49.65,49.66,49.53,49.57,148077.0,40.6332,40.6414,40.535,40.5677,148077.0
2018-12-12 10:00:00,49.57,49.58,49.48,49.53,209925.0,40.5677,40.5759,40.4941,40.535,209925.0
2018-12-12 10:10:00,49.52,49.63,49.47,49.6,199004.0,40.5268,40.6169,40.4859,40.5923,199004.0
2018-12-12 10:20:00,49.6,49.62,49.53,49.59,163571.0,40.5923,40.6087,40.535,40.5841,163571.0
2018-12-12 10:30:00,49.6,49.61,49.41,49.43,145760.0,40.5923,40.6005,40.4368,40.4532,145760.0
2018-12-12 10:40:00,49.43,49.46,49.39,49.4,163809.0,40.4532,40.4777,40.4204,40.4286,163809.0
2018-12-12 10:50:00,49.39,49.49,49.38,49.48,251089.0,40.4204,40.5023,40.4123,40.4941,251089.0
2018-12-12 11:00:00,49.49,49.51,49.42,49.49,141393.0,40.5023,40.5186,40.445,40.5023,141393.0
2018-12-12 11:10:00,49.48,49.49,49.38,49.39,171805.0,40.4941,40.5023,40.4123,40.4204,171805.0
2018-12-12 11:20:00,49.4,49.4,49.22,49.26,215455.0,40.4286,40.4286,40.2813,40.314,215455.0
2018-12-12 11:30:00,49.25,49.38,49.24,49.33,121907.0,40.3059,40.4123,40.2977,40.3713,121907.0
2018-12-12 11:40:00,49.34,49.41,49.33,49.41,86921.0,40.3795,40.4368,40.3713,40.4368,86921.0
2018-12-12 11:50:00,49.41,49.47,49.37,49.47,110124.0,40.4368,40.4859,40.4041,40.4859,110124.0
2018-12-12 12:00:00,49.48,49.6,49.47,49.57,101762.0,40.4941,40.5923,40.4859,40.5677,101762.0
2018-12-12 12:10:00,49.57,49.68,49.56,49.64,127105.0,40.5677,40.6578,40.5596,40.625,127105.0
2018-12-12 12:20:00,49.64,49.66,49.53,49.55,262517.0,40.625,40.6414,40.535,40.5514,262517.0
2018-12-12 12:30:00,49.56,49.58,49.51,49.52,125035.0,40.5596,40.5759,40.5186,40.5268,125035.0
2018-12-12 12:40:00,49.53,49.58,49.52,49.55,135537.0,40.535,40.5759,40.5268,40.5514,135537.0
2018-12-12 12:50:00,49.56,49.69,49.55,49.68,175088.0,40.5596,40.666,40.5514,40.6578,175088.0
2018-12-12 13:00:00,49.68,49.68,49.6,49.62,76430.0,40.6578,40.6578,40.5923,40.6087,76430.0
2018-12-12 13:10:00,49.62,49.64,49.61,49.61,74850.0,40.6087,40.625,40.6005,40.6005,74850.0
2018-12-12 13:20:00,49.61,49.62,49.55,49.56,76776.0,40.6005,40.6087,40.5514,40.5596,76776.0
2018-12-12 13:30:00,49.57,49.62,49.53,49.57,89773.0,40.5677,40.6087,40.535,40.5677,89773.0
2018-12-12 13:40:00,49.57,49.6,49.55,49.56,65380.0,40.5677,40.5923,40.5514,40.5596,65380.0
2018-12-12 13:50:00,49.56,49.57,49.5,49.55,112422.0,40.5596,40.5677,40.5105,40.5514,112422.0
2018-12-12 14:00:00,49.55,49.57,49.45,49.46,93864.0,40.5514,40.5677,40.4695,40.4777,93864.0
2018-12-12 14:10:00,49.46,49.48,49.41,49.47,111712.0,40.4777,40.4941,40.4368,40.4859,111712.0
2018-12-12 14:20:00,49.47,49.52,49.43,49.46,250980.0,40.4859,40.5268,40.4532,40.4777,250980.0
2018-12-12 14:30:00,49.46,49.5,49.41,49.46,174180.0,40.4777,40.5105,40.4368,40.4777,174180.0
2018-12-12 14:40:00,49.46,49.46,49.3,49.34,213522.0,40.4777,40.4777,40.3468,40.3795,213522.0
2018-12-12 14:50:00,49.33,49.43,49.3,49.4,125004.0,40.3713,40.4532,40.3468,40.4286,125004.0
2018-12-12 15:00:00,49.39,49.48,49.36,49.48,172787.0,40.4204,40.4941,40.3959,40.4941,172787.0
2018-12-12 15:10:00,49.49,49.52,49.39,49.4,160709.0,40.5023,40.5268,40.4204,40.4286,160709.0
2018-12-12 15:20:00,49.4,49.5,49.4,49.43,209029.0,40.4286,40.5105,40.4286,40.4532,209029.0
2018-12-12 15:30:00,49.43,49.48,49.4,49.46,287679.0,40.4532,40.4941,40.4286,40.4777,287679.0
2018-12-12 15:40:00,49.46,49.5,49.36,49.36,301747.0,40.4777,40.5105,40.3959,40.3959,301747.0
2018-12-12 15:50:00,49.36,49.37,49.19,49.22,1075376.0,40.3959,40.4041,40.2568,40.2813,1075376.0
2018-12-13 09:30:00,48.72,48.99,48.57,48.96,718626.0,39.8721,40.0931,39.7494,40.0685,718626.0
2018-12-13 09:40:00,48.96,49.04,48.89,49.02,506759.0,40.0685,40.134,40.0112,40.1176,506759.0
2018-12-13 09:50:00,49.01,49.11,48.94,48.96,289850.0,40.1094,40.1913,40.0522,40.0685,289850.0
2018-12-13 10:00:00,48.97,49.4,48.96,49.32,350622.0,40.0767,40.4286,40.0685,40.3632,350622.0
2018-12-13 10:10:00,49.33,49.48,49.32,49.41,536642.0,40.3713,40.4941,40.3632,40.4368,536642.0
2018-12-13 10:20:00,49.42,49.48,49.21,49.21,232630.0,40.445,40.4941,40.2731,40.2731,232630.0
2018-12-13 10:30:00,49.22,49.4,49.17,49.32,247464.0,40.2813,40.4286,40.2404,40.3632,247464.0
2018-12-13 10:40:00,49.31,49.47,49.27,49.47,223291.0,40.355,40.4859,40.3222,40.4859,223291.0
2018-12-13 10:50:00,49.46,49.48,49.31,49.33,284424.0,40.4777,40.4941,40.355,40.3713,284424.0
2018-12-13 11:00:00,49.33,49.48,49.29,49.4,279158.0,40.3713,40.4941,40.3386,40.4286,279158.0
2018-12-13 11:10:00,49.4,49.44,49.32,49.33,242540.0,40.4286,40.4614,40.3632,40.3713,242540.0
2018-12-13 11:20:00,49.33,49.35,49.25,49.35,266206.0,40.3713,40.3877,40.3059,40.3877,266206.0
2018-12-13 11:30:00,49.34,49.41,49.31,49.39,245477.0,40.3795,40.4368,40.355,40.4204,245477.0
2018-12-13 11:40:00,49.39,49.52,49.37,49.51,256596.0,40.4204,40.5268,40.4041,40.5186,256596.0
2018-12-13 11:50:00,49.51,49.52,49.43,49.43,233774.0,40.5186,40.5268,40.4532,40.4532,233774.0
2018-12-13 12:00:00,49.43,49.53,49.37,49.5,194510.0,40.4532,40.535,40.4041,40.5105,194510.0
2018-12-13 12:10:00,49.5,49.54,49.41,49.51,322490.0,40.5105,40.5432,40.4368,40.5186,322490.0
2018-12-13 12:20:00,49.51,49.53,49.48,49.51,98712.0,40.5186,40.535,40.4941,40.5186,98712.0
2018-12-13 12:30:00,49.51,49.6,49.51,49.59,238606.0,40.5186,40.5923,40.5186,40.5841,238606.0
2018-12-13 12:40:00,49.59,49.6,49.53,49.54,127872.0,40.5841,40.5923,40.535,40.5432,127872.0
2018-12-13 12:50:00,49.54,49.61,49.53,49.59,129512.0,40.5432,40.6005,40.535,40.5841,129512.0
2018-12-13 13:00:00,49.59,49.59,49.4,49.45,114715.0,40.5841,40.5841,40.4286,40.4695,114715.0
2018-12-13 13:10:00,49.44,49.5,49.4,49.46,73044.0,40.4614,40.5105,40.4286,40.4777,73044.0
2018-12-13 13:20:00,49.46,49.48,49.36,49.4,148349.0,40.4777,40.4941,40.3959,40.4286,148349.0
2018-12-13 13:30:00,49.4,49.51,49.39,49.48,197125.0,40.4286,40.5186,40.4204,40.4941,197125.0
2018-12-13 13:40:00,49.48,49.54,49.48,49.51,82439.0,40.4941,40.5432,40.4941,40.5186,82439.0
2018-12-13 13:50:00,49.51,49.52,49.38,49.39,92521.0,40.5186,40.5268,40.4123,40.4204,92521.0
2018-12-13 14:00:00,49.4,49.41,49.28,49.33,116272.0,40.4286,40.4368,40.3304,40.3713,116272.0
2018-12-13 14:10:00,49.33,49.41,49.3,49.4,147624.0,40.3713,40.4368,40.3468,40.4286,147624.0
2018-12-13 14:20:00,49.41,49.42,49.33,49.4,174241.0,40.4368,40.445,40.3713,40.4286,174241.0
2018-12-13 14:30:00,49.4,49.44,49.36,49.42,193061.0,40.4286,40.4614,40.3959,40.445,193061.0
2018-12-13 14:40:00,49.42,49.5,49.42,49.49,199159.0,40.445,40.5105,40.445,40.5023,199159.0
2018-12-13 14:50:00,49.49,49.58,49.48,49.52,234238.0,40.5023,40.5759,40.4941,40.5268,234238.0
2018-12-13 15:00:00,49.52,49.54,49.43,49.45,228675.0,40.5268,40.5432,40.4532,40.4695,228675.0
2018-12-13 15:10:00,49.45,49.51,49.42,49.5,245517.0,40.4695,40.5186,40.445,40.5105,245517.0
2018-12-13 15:20:00,49.5,49.51,49.41,49.43,229981.0,40.5105,40.5186,40.4368,40.4532,229981.0
2018-12-13 15:30:00,49.42,49.47,49.35,49.41,295003.0,40.445,40.4859,40.3877,40.4368,295003.0
2018-12-13 15:40:00,49.4,49.54,49.4,49.42,385541.0,40.4286,40.5432,40.4286,40.445,385541.0
2018-12-13 15:50:00,49.43,49.5,49.39,49.45,976957.0,40.4532,40.5105,40.4204,40.4695,976957.0
2018-12-14 09:30:00,49.23,49.32,49.08,49.12,819702.0,40.2895,40.3632,40.1667,40.1995,819702.0
2018-12-14 09:40:00,49.12,49.19,49.02,49.14,425368.0,40.1995,40.2568,40.1176,40.2158,425368.0
2018-12-14 09:50:00,49.14,49.3,49.13,49.16,402153.0,40.2158,40.3468,40.2077,40.2322,402153.0
2018-12-14 10:00:00,49.17,49.29,49.09,49.27,254646.0,40.2404,40.3386,40.1749,40.3222,254646.0
2018-12-14 10:10:00,49.27,49.42,49.22,49.34,338764.0,40.3222,40.445,40.2813,40.3795,338764.0
2018-12-14 10:20:00,49.34,49.45,49.32,49.37,304875.0,40.3795,40.4695,40.3632,40.4041,304875.0
2018-12-14 10:30:00,49.38,49.49,49.33,49.47,341794.0,40.4123,40.5023,40.3713,40.4859,341794.0
2018-12-14 10:40:00,49.48,49.51,49.43,49.51,222038.0,40.4941,40.5186,40.4532,40.5186,222038.0
2018-12-14 10:50:00,49.51,49.52,49.41,49.43,212022.0,40.5186,40.5268,40.4368,40.4532,212022.0
2018-12-14 11:00:00,49.42,49.52,49.4,49.46,289293.0,40.445,40.5268,40.4286,40.4777,289293.0
2018-12-14 11:10:00,49.46,49.49,49.41,49.45,237361.0,40.4777,40.5023,40.4368,40.4695,237361.0
2018-12-14 11:20:00,49.45,49.46,49.29,49.34,226607.0,40.4695,40.4777,40.3386,40.3795,226607.0
2018-12-14 11:30:00,49.33,49.45,49.33,49.36,280130.0,40.3713,40.4695,40.3713,40.3959,280130.0
2018-12-14 11:40:00,49.37,49.45,49.33,49.34,173407.0,40.4041,40.4695,40.3713,40.3795,173407.0
2018-12-14 11:50:00,49.34,49.35,49.23,49.26,218075.0,40.3795,40.3877,40.2895,40.314,218075.0
2018-12-14 12:00:00,49.26,49.37,49.25,49.27,221343.0,40.314,40.4041,40.3059,40.3222,221343.0
2018-12-14 12:10:00,49.27,49.35,49.22,49.32,185445.0,40.3222,40.3877,40.2813,40.3632,185445.0
2018-12-14 12:20:00,49.32,49.41,49.31,49.4,125067.0,40.3632,40.4368,40.355,40.4286,125067.0
2018-12-14 12:30:00,49.4,49.45,49.36,49.37,113534.0,40.4286,40.4695,40.3959,40.4041,113534.0
2018-12-14 12:40:00,49.36,49.38,49.33,49.38,87443.0,40.3959,40.4123,40.3713,40.4123,87443.0
2018-12-14 12:50:00,49.38,49.44,49.37,49.39,106814.0,40.4123,40.4614,40.4041,40.4204,106814.0
2018-12-14 13:00:00,49.39,49.43,49.33,49.42,186530.0,40.4204,40.4532,40.3713,40.445,186530.0
2018-12-14 13:10:00,49.41,49.45,49.39,49.4,111713.0,40.4368,40.4695,40.4204,40.4286,111713.0
2018-12-14 13:20:00,49.39,49.41,49.38,49.4,166810.0,40.4204,40.4368,40.4123,40.4286,166810.0
2018-12-14 13:30:00,49.39,49.4,49.31,49.34,213612.0,40.4204,40.4286,40.355,40.3795,213612.0
2018-12-14 13:40:00,49.34,49.41,49.33,49.36,150343.0,40.3795,40.4368,40.3713,40.3959,150343.0
2018-12-14 13:50:00,49.35,49.41,49.33,49.34,134818.0,40.3877,40.4368,40.3713,40.3795,134818.0
2018-12-14 14:00:00,49.34,49.4,49.31,49.37,169668.0,40.3795,40.4286,40.355,40.4041,169668.0
2018-12-14 14:10:00,49.37,49.38,49.32,49.34,206891.0,40.4041,40.4123,40.3632,40.3795,206891.0
2018-12-14 14:20:00,49.33,49.39,49.32,49.35,199673.0,40.3713,40.4204,40.3632,40.3877,199673.0
2018-12-14 14:30:00,49.34,49.34,49.21,49.21,207900.0,40.3795,40.3795,40.2731,40.2731,207900.0
2018-12-14 14:40:00,49.21,49.31,49.21,49.25,187151.0,40.2731,40.355,40.2731,40.3059,187151.0
2018-12-14 14:50:00,49.26,49.32,49.2,49.3,213949.0,40.314,40.3632,40.2649,40.3468,213949.0
2018-12-14 15:00:00,49.29,49.35,49.25,49.27,212040.0,40.3386,40.3877,40.3059,40.3222,212040.0
2018-12-14 15:10:00,49.28,49.37,49.26,49.36,229539.0,40.3304,40.4041,40.314,40.3959,229539.0
2018-12-14 15:20:00,49.36,49.36,49.23,49.23,220379.0,40.3959,40.3959,40.2895,40.2895,220379.0
2018-12-14 15:30:00,49.23,49.26,49.17,49.22,278407.0,40.2895,40.314,40.2404,40.2813,278407.0
2018-12-14 15:40:00,49.22,49.27,49.19,49.23,493633.0,40.2813,40.3222,40.2568,40.2895,493633.0
2018-12-14 15:50:00,49.23,49.38,49.23,49.34,1182889.0,40.2895,40.4123,40.2895,40.3795,1182889.0
2018-12-17 09:30:00,49.34,49.53,49.15,49.21,580435.0,40.3795,40.535,40.224,40.2731,580435.0
2018-12-17 09:40:00,49.21,49.21,49.01,49.1,239231.0,40.2731,40.2731,40.1094,40.1831,239231.0
2018-12-17 09:50:00,49.11,49.17,49.07,49.16,218362.0,40.1913,40.2404,40.1586,40.2322,218362.0
2018-12-17 10:00:00,49.16,49.23,49.1,49.21,372550.0,40.2322,40.2895,40.1831,40.2731,372550.0
2018-12-17 10:10:00,49.21,49.26,49.16,49.17,366957.0,40.2731,40.314,40.2322,40.2404,366957.0
2018-12-17 10:20:00,49.18,49.21,49.0,49.04,241573.0,40.2486,40.2731,40.1013,40.134,241573.0
2018-12-17 10:30:00,49.04,49.09,48.94,48.97,197391.0,40.134,40.1749,40.0522,40.0767,197391.0
2018-12-17 10:40:00,48.97,49.18,48.96,49.06,395291.0,40.0767,40.2486,40.0685,40.1504,395291.0
2018-12-17 10:50:00,49.06,49.17,48.99,49.16,216290.0,40.1504,40.2404,40.0931,40.2322,216290.0
2018-12-17 11:00:00,49.17,49.23,49.13,49.18,323886.0,40.2404,40.2895,40.2077,40.2486,323886.0
2018-12-17 11:10:00,49.18,49.23,49.13,49.19,203085.0,40.2486,40.2895,40.2077,40.2568,203085.0
2018-12-17 11:20:00,49.19,49.2,49.01,49.02,312588.0,40.2568,40.2649,40.1094,40.1176,312588.0
2018-12-17 11:30:00,49.03,49.14,49.01,49.14,185616.0,40.1258,40.2158,40.1094,40.2158,185616.0
2018-12-17 11:40:00,49.14,49.21,49.12,49.19,431132.0,40.2158,40.2731,40.1995,40.2568,431132.0
2018-12-17 11:50:00,49.19,49.22,49.17,49.21,147122.0,40.2568,40.2813,40.2404,40.2731,147122.0
2018-12-17 12:00:00,49.22,49.26,49.2,49.21,151709.0,40.2813,40.314,40.2649,40.2731,151709.0
2018-12-17 12:10:00,49.21,49.21,49.08,49.08,117603.0,40.2731,40.2731,40.1667,40.1667,117603.0
2018-12-17 12:20:00,49.09,49.11,49.04,49.09,159733.0,40.1749,40.1913,40.134,40.1749,159733.0
2018-12-17 12:30:00,49.09,49.11,48.96,48.97,201647.0,40.1749,40.1913,40.0685,40.0767,201647.0
2018-12-17 12:40:00,48.97,48.99,48.85,48.92,208219.0,40.0767,40.0931,39.9785,40.0358,208219.0
2018-12-17 12:50:00,48.93,48.95,48.83,48.84,235350.0,40.044,40.0603,39.9621,39.9703,235350.0
2018-12-17 13:00:00,48.84,48.89,48.79,48.87,256234.0,39.9703,40.0112,39.9294,39.9949,256234.0
2018-12-17 13:10:00,48.86,48.86,48.69,48.73,458082.0,39.9867,39.9867,39.8476,39.8803,458082.0
2018-12-17 13:20:00,48.73,48.82,48.67,48.78,263929.0,39.8803,39.954,39.8312,39.9212,263929.0
2018-12-17 13:30:00,48.78,48.82,48.6,48.66,290812.0,39.9212,39.954,39.7739,39.823,290812.0
2018-12-17 13:40:00,48.66,48.7,48.59,48.62,174319.0,39.823,39.8557,39.7657,39.7903,174319.0
2018-12-17 13:50:00,48.62,48.71,48.59,48.61,288806.0,39.7903,39.8639,39.7657,39.7821,288806.0
2018-12-17 14:00:00,48.6,48.62,48.48,48.51,275731.0,39.7739,39.7903,39.6757,39.7003,275731.0
2018-12-17 14:10:00,48.51,48.55,48.41,48.55,262778.0,39.7003,39.733,39.6184,39.733,262778.0
2018-12-17 14:20:00,48.55,48.61,48.44,48.48,244328.0,39.733,39.7821,39.643,39.6757,244328.0
2018-12-17 14:30:00,48.49,48.59,48.47,48.57,257162.0,39.6839,39.7657,39.6675,39.7494,257162.0
2018-12-17 14:40:00,48.57,48.66,48.56,48.6,295789.0,39.7494,39.823,39.7412,39.7739,295789.0
2018-12-17 14:50:00,48.6,48.62,48.43,48.48,203591.0,39.7739,39.7903,39.6348,39.6757,203591.0
2018-12-17 15:00:00,48.47,48.5,48.41,48.41,238093.0,39.6675,39.6921,39.6184,39.6184,238093.0
2018-12-17 15:10:00,48.41,48.52,48.38,48.39,437069.0,39.6184,39.7084,39.5939,39.602,437069.0
2018-12-17 15:20:00,48.39,48.43,48.21,48.24,455634.0,39.602,39.6348,39.4547,39.4793,455634.0
2018-12-17 15:30:00,48.24,48.24,48.06,48.08,613245.0,39.4793,39.4793,39.332,39.3483,613245.0
2018-12-17 15:40:00,48.07,48.22,48.02,48.08,924909.0,39.3402,39.4629,39.2992,39.3483,924909.0
2018-12-17 15:50:00,48.09,48.37,48.08,48.33,1633700.0,39.3565,39.5857,39.3483,39.5529,1633700.0
2018-12-18 09:30:00,48.61,48.83,48.57,48.66,760723.0,39.7821,39.9621,39.7494,39.823,760723.0
2018-12-18 09:40:00,48.66,48.66,48.45,48.57,223146.0,39.823,39.823,39.6511,39.7494,223146.0
2018-12-18 09:50:00,48.58,48.58,48.4,48.41,239945.0,39.7575,39.7575,39.6102,39.6184,239945.0
2018-12-18 10:00:00,48.41,48.54,48.36,48.43,284700.0,39.6184,39.7248,39.5775,39.6348,284700.0
2018-12-18 10:10:00,48.44,48.47,48.4,48.44,179158.0,39.643,39.6675,39.6102,39.643,179158.0
2018-12-18 10:20:00,48.44,48.55,48.4,48.52,324939.0,39.643,39.733,39.6102,39.7084,324939.0
2018-12-18 10:30:00,48.52,48.53,48.41,48.46,205367.0,39.7084,39.7166,39.6184,39.6593,205367.0
2018-12-18 10:40:00,48.47,48.51,48.32,48.38,213391.0,39.6675,39.7003,39.5448,39.5939,213391.0
2018-12-18 10:50:00,48.38,48.43,48.27,48.27,220167.0,39.5939,39.6348,39.5038,39.5038,220167.0
2018-12-18 11:00:00,48.28,48.32,48.17,48.32,346696.0,39.512,39.5448,39.422,39.5448,346696.0
2018-12-18 11:10:00,48.32,48.42,48.29,48.34,259623.0,39.5448,39.6266,39.5202,39.5611,259623.0
2018-12-18 11:20:00,48.33,48.35,48.23,48.29,324399.0,39.5529,39.5693,39.4711,39.5202,324399.0
2018-12-18 11:30:00,48.28,48.45,48.28,48.44,369486.0,39.512,39.6511,39.512,39.643,369486.0
2018-12-18 11:40:00,48.43,48.49,48.4,48.46,309253.0,39.6348,39.6839,39.6102,39.6593,309253.0
2018-12-18 11:50:00,48.46,48.49,48.4,48.44,228460.0,39.6593,39.6839,39.6102,39.643,228460.0
2018-12-18 12:00:00,48.44,48.55,48.4,48.5,262352.0,39.643,39.733,39.6102,39.6921,262352.0
2018-12-18 12:10:00,48.49,48.54,48.44,48.53,224482.0,39.6839,39.7248,39.643,39.7166,224482.0
2018-12-18 12:20:00,48.53,48.55,48.39,48.4,162358.0,39.7166,39.733,39.602,39.6102,162358.0
2018-12-18 12:30:00,48.4,48.44,48.35,48.37,135492.0,39.6102,39.643,39.5693,39.5857,135492.0
2018-12-18 12:40:00,48.37,48.39,48.32,48.34,132163.0,39.5857,39.602,39.5448,39.5611,132163.0
2018-12-18 12:50:00,48.34,48.37,48.27,48.32,129929.0,39.5611,39.5857,39.5038,39.5448,129929.0
2018-12-18 13:00:00,48.31,48.33,48.27,48.28,110345.0,39.5366,39.5529,39.5038,39.512,110345.0
2018-12-18 13:10:00,48.28,48.3,48.21,48.26,117553.0,39.512,39.5284,39.4547,39.4957,117553.0
2018-12-18 13:20:00,48.26,48.31,48.22,48.27,125712.0,39.4957,39.5366,39.4629,39.5038,125712.0
2018-12-18 13:30:00,48.27,48.31,48.23,48.27,157526.0,39.5038,39.5366,39.4711,39.5038,157526.0
2018-12-18 13:40:00,48.27,48.34,48.25,48.33,104820.0,39.5038,39.5611,39.4875,39.5529,104820.0
2018-12-18 13:50:00,48.33,48.36,48.2,48.24,170870.0,39.5529,39.5775,39.4466,39.4793,170870.0
2018-12-18 14:00:00,48.24,48.33,48.23,48.33,178419.0,39.4793,39.5529,39.4711,39.5529,178419.0
2018-12-18 14:10:00,48.33,48.35,48.21,48.28,144774.0,39.5529,39.5693,39.4547,39.512,144774.0
2018-12-18 14:20:00,48.27,48.3,48.24,48.27,113213.0,39.5038,39.5284,39.4793,39.5038,113213.0
2018-12-18 14:30:00,48.28,48.3,48.15,48.21,181627.0,39.512,39.5284,39.4056,39.4547,181627.0
2018-12-18 14:40:00,48.22,48.24,48.01,48.08,292691.0,39.4629,39.4793,39.2911,39.3483,292691.0
2018-12-18 14:50:00,48.07,48.09,47.9,47.91,307446.0,39.3402,39.3565,39.201,39.2092,307446.0
2018-12-18 15:00:00,47.92,48.03,47.85,47.93,355963.0,39.2174,39.3074,39.1601,39.2256,355963.0
2018-12-18 15:10:00,47.94,48.09,47.91,48.02,295510.0,39.2338,39.3565,39.2092,39.2992,295510.0
2018-12-18 15:20:00,48.02,48.02,47.91,47.97,244784.0,39.2992,39.2992,39.2092,39.2583,244784.0
2018-12-18 15:30:00,47.97,48.08,47.96,48.01,322226.0,39.2583,39.3483,39.2501,39.2911,322226.0
2018-12-18 15:40:00,48.0,48.37,48.0,48.34,548025.0,39.2829,39.5857,39.2829,39.5611,548025.0
2018-12-18 15:50:00,48.34,48.4,48.29,48.32,1601648.0,39.5611,39.6102,39.5202,39.5448,1601648.0
2018-12-19 09:30:00,48.24,48.34,48.02,48.17,763050.0,39.4793,39.5611,39.2992,39.422,763050.0
2018-12-19 09:40:00,48.17,48.17,47.72,47.76,424008.0,39.422,39.422,39.0537,39.0865,424008.0
2018-12-19 09:50:00,47.76,48.09,47.75,48.02,316886.0,39.0865,39.3565,39.0783,39.2992,316886.0
2018-12-19 10:00:00,48.02,48.07,47.9,48.01,329079.0,39.2992,39.3402,39.201,39.2911,329079.0
2018-12-19 10:10:00,48.01,48.13,47.97,48.13,309472.0,39.2911,39.3893,39.2583,39.3893,309472.0
2018-12-19 10:20:00,48.13,48.24,48.09,48.23,347557.0,39.3893,39.4793,39.3565,39.4711,347557.0
2018-12-19 10:30:00,48.22,48.26,48.09,48.1,266366.0,39.4629,39.4957,39.3565,39.3647,266366.0
2018-12-19 10:40:00,48.09,48.11,48.02,48.05,362838.0,39.3565,39.3729,39.2992,39.3238,362838.0
2018-12-19 10:50:00,48.06,48.16,48.04,48.15,165850.0,39.332,39.4138,39.3156,39.4056,165850.0
2018-12-19 11:00:00,48.16,48.2,48.09,48.1,186287.0,39.4138,39.4466,39.3565,39.3647,186287.0
2018-12-19 11:10:00,48.09,48.1,47.96,47.98,246806.0,39.3565,39.3647,39.2501,39.2665,246806.0
2018-12-19 11:20:00,47.97,48.11,47.97,48.1,171514.0,39.2583,39.3729,39.2583,39.3647,171514.0
2018-12-19 11:30:00,48.1,48.14,48.08,48.1,160263.0,39.3647,39.3974,39.3483,39.3647,160263.0
2018-12-19 11:40:00,48.11,48.14,48.07,48.11,127482.0,39.3729,39.3974,39.3402,39.3729,127482.0
2018-12-19 11:50:00,48.12,48.31,48.11,48.28,130298.0,39.3811,39.5366,39.3729,39.512,130298.0
2018-12-19 12:00:00,48.28,48.39,48.28,48.38,200533.0,39.512,39.602,39.512,39.5939,200533.0
2018-12-19 12:10:00,48.39,48.42,48.35,48.37,102958.0,39.602,39.6266,39.5693,39.5857,102958.0
2018-12-19 12:20:00,48.36,48.48,48.36,48.43,106161.0,39.5775,39.6757,39.5775,39.6348,106161.0
2018-12-19 12:30:00,48.43,48.46,48.41,48.43,104569.0,39.6348,39.6593,39.6184,39.6348,104569.0
2018-12-19 12:40:00,48.42,48.47,48.4,48.45,88268.0,39.6266,39.6675,39.6102,39.6511,88268.0
2018-12-19 12:50:00,48.44,48.49,48.38,48.38,106072.0,39.643,39.6839,39.5939,39.5939,106072.0
2018-12-19 13:00:00,48.38,48.4,48.32,48.32,147381.0,39.5939,39.6102,39.5448,39.5448,147381.0
2018-12-19 13:10:00,48.32,48.34,48.27,48.3,120433.0,39.5448,39.5611,39.5038,39.5284,120433.0
2018-12-19 13:20:00,48.3,48.36,48.23,48.36,142132.0,39.5284,39.5775,39.4711,39.5775,142132.0
2018-12-19 13:30:00,48.36,48.39,48.32,48.34,145233.0,39.5775,39.602,39.5448,39.5611,145233.0
2018-12-19 13:40:00,48.33,48.43,48.33,48.43,118877.0,39.5529,39.6348,39.5529,39.6348,118877.0
2018-12-19 13:50:00,48.43,48.65,48.39,48.63,304900.0,39.6348,39.8148,39.602,39.7985,304900.0
2018-12-19 14:00:00,48.65,48.76,48.11,48.3,608678.0,39.8148,39.9049,39.3729,39.5284,608678.0
2018-12-19 14:10:00,48.3,48.59,48.24,48.54,604732.0,39.5284,39.7657,39.4793,39.7248,604732.0
2018-12-19 14:20:00,48.54,48.54,48.36,48.44,366205.0,39.7248,39.7248,39.5775,39.643,366205.0
2018-12-19 14:30:00,48.45,48.5,48.32,48.41,490850.0,39.6511,39.6921,39.5448,39.6184,490850.0
2018-12-19 14:40:00,48.41,48.41,48.03,48.16,706177.0,39.6184,39.6184,39.3074,39.4138,706177.0
2018-12-19 14:50:00,48.16,48.2,47.82,47.93,604641.0,39.4138,39.4466,39.1356,39.2256,604641.0
2018-12-19 15:00:00,47.93,47.93,47.62,47.84,952126.0,39.2256,39.2256,38.9719,39.1519,952126.0
2018-12-19 15:10:00,47.84,47.96,47.72,47.83,776966.0,39.1519,39.2501,39.0537,39.1437,776966.0
2018-12-19 15:20:00,47.83,48.02,47.69,47.82,928181.0,39.1437,39.2992,39.0292,39.1356,928181.0
2018-12-19 15:30:00,47.81,47.95,47.79,47.87,494631.0,39.1274,39.242,39.111,39.1765,494631.0
2018-12-19 15:40:00,47.87,48.0,47.74,47.97,657436.0,39.1765,39.2829,39.0701,39.2583,657436.0
2018-12-19 15:50:00,47.97,48.02,47.88,47.89,1020996.0,39.2583,39.2992,39.1847,39.1928,1020996.0
2018-12-20 09:30:00,47.81,47.85,47.27,47.49,700672.0,39.1274,39.1601,38.6854,38.8655,700672.0
2018-12-20 09:40:00,47.5,47.57,47.13,47.14,491687.0,38.8737,38.931,38.5709,38.5791,491687.0
2018-12-20 09:50:00,47.14,47.49,47.12,47.46,318310.0,38.5791,38.8655,38.5627,38.8409,318310.0
2018-12-20 10:00:00,47.47,47.65,47.42,47.61,283772.0,38.8491,38.9964,38.8082,38.9637,283772.0
2018-12-20 10:10:00,47.6,47.64,47.48,47.5,306410.0,38.9555,38.9883,38.8573,38.8737,306410.0
2018-12-20 10:20:00,47.5,47.7,47.47,47.68,360880.0,38.8737,39.0374,38.8491,39.021,360880.0
2018-12-20 10:30:00,47.67,47.79,47.64,47.7,267677.0,39.0128,39.111,38.9883,39.0374,267677.0
2018-12-20 10:40:00,47.7,47.83,47.68,47.74,255319.0,39.0374,39.1437,39.021,39.0701,255319.0
2018-12-20 10:50:00,47.75,47.92,47.74,47.88,281041.0,39.0783,39.2174,39.0701,39.1847,281041.0
2018-12-20 11:00:00,47.88,47.96,47.84,47.92,336152.0,39.1847,39.2501,39.1519,39.2174,336152.0
2018-12-20 11:10:00,47.93,48.04,47.87,47.99,295355.0,39.2256,39.3156,39.1765,39.2747,295355.0
2018-12-20 11:20:00,47.99,48.09,47.91,47.98,328246.0,39.2747,39.3565,39.2092,39.2665,328246.0
2018-12-20 11:30:00,47.98,48.01,47.88,47.97,276033.0,39.2665,39.2911,39.1847,39.2583,276033.0
2018-12-20 11:40:00,47.97,48.09,47.96,48.0,251821.0,39.2583,39.3565,39.2501,39.2829,251821.0
2018-12-20 11:50:00,48.01,48.14,47.85,47.91,448306.0,39.2911,39.3974,39.1601,39.2092,448306.0
2018-12-20 12:00:00,47.92,47.95,47.83,47.87,290361.0,39.2174,39.242,39.1437,39.1765,290361.0
2018-12-20 12:10:00,47.86,47.92,47.76,47.88,230317.0,39.1683,39.2174,39.0865,39.1847,230317.0
2018-12-20 12:20:00,47.87,48.01,47.85,48.0,1080221.0,39.1765,39.2911,39.1601,39.2829,1080221.0
2018-12-20 12:30:00,47.99,48.09,47.96,48.0,442556.0,39.2747,39.3565,39.2501,39.2829,442556.0
2018-12-20 12:40:00,48.0,48.02,47.9,47.94,212909.0,39.2829,39.2992,39.201,39.2338,212909.0
2018-12-20 12:50:00,47.95,47.98,47.81,47.9,203121.0,39.242,39.2665,39.1274,39.201,203121.0
2018-12-20 13:00:00,47.91,47.91,47.74,47.74,157170.0,39.2092,39.2092,39.0701,39.0701,157170.0
2018-12-20 13:10:00,47.74,47.86,47.73,47.84,133941.0,39.0701,39.1683,39.0619,39.1519,133941.0
2018-12-20 13:20:00,47.83,47.86,47.72,47.73,237659.0,39.1437,39.1683,39.0537,39.0619,237659.0
2018-12-20 13:30:00,47.72,47.74,47.65,47.71,209673.0,39.0537,39.0701,38.9964,39.0455,209673.0
2018-12-20 13:40:00,47.71,47.71,47.54,47.61,209154.0,39.0455,39.0455,38.9064,38.9637,209154.0
2018-12-20 13:50:00,47.6,47.6,47.4,47.46,208199.0,38.9555,38.9555,38.7918,38.8409,208199.0
2018-12-20 14:00:00,47.46,47.48,47.19,47.26,496096.0,38.8409,38.8573,38.62,38.6773,496096.0
2018-12-20 14:10:00,47.25,47.26,47.1,47.14,406177.0,38.6691,38.6773,38.5463,38.5791,406177.0
2018-12-20 14:20:00,47.15,47.43,47.15,47.4,381530.0,38.5872,38.8164,38.5872,38.7918,381530.0
2018-12-20 14:30:00,47.41,47.58,47.39,47.47,234143.0,38.8,38.9391,38.7837,38.8491,234143.0
2018-12-20 14:40:00,47.47,47.84,47.45,47.83,506358.0,38.8491,39.1519,38.8328,39.1437,506358.0
2018-12-20 14:50:00,47.82,47.82,47.5,47.56,413308.0,39.1356,39.1356,38.8737,38.9228,413308.0
2018-12-20 15:00:00,47.55,47.57,47.34,47.52,394914.0,38.9146,38.931,38.7427,38.89,394914.0
2018-12-20 15:10:00,47.52,47.63,47.48,47.51,328557.0,38.89,38.9801,38.8573,38.8819,328557.0
2018-12-20 15:20:00,47.51,47.71,47.48,47.56,356130.0,38.8819,39.0455,38.8573,38.9228,356130.0
2018-12-20 15:30:00,47.57,47.74,47.57,47.65,522366.0,38.931,39.0701,38.931,38.9964,522366.0
2018-12-20 15:40:00,47.65,47.7,47.31,47.41,676279.0,38.9964,39.0374,38.7182,38.8,676279.0
2018-12-20 15:50:00,47.4,47.55,47.23,47.52,1627610.0,38.7918,38.9146,38.6527,38.89,1627610.0
2018-12-21 09:30:00,47.26,48.06,47.23,48.05,6141301.0,38.6773,39.332,38.6527,39.3238,6141301.0
2018-12-21 09:40:00,48.05,48.36,48.05,48.2,411737.0,39.3238,39.5775,39.3238,39.4466,411737.0
2018-12-21 09:50:00,48.2,48.22,48.09,48.17,290271.0,39.4466,39.4629,39.3565,39.422,290271.0
2018-12-21 10:00:00,48.18,48.34,48.18,48.33,446779.0,39.4302,39.5611,39.4302,39.5529,446779.0
2018-12-21 10:10:00,48.33,48.72,48.31,48.69,821581.0,39.5529,39.8721,39.5366,39.8476,821581.0
2018-12-21 10:20:00,48.69,48.75,48.37,48.42,529799.0,39.8476,39.8967,39.5857,39.6266,529799.0
2018-12-21 10:30:00,48.43,48.52,48.38,48.43,283740.0,39.6348,39.7084,39.5939,39.6348,283740.0
2018-12-21 10:40:00,48.43,48.52,48.35,48.4,258325.0,39.6348,39.7084,39.5693,39.6102,258325.0
2018-12-21 10:50:00,48.41,48.47,48.36,48.46,207578.0,39.6184,39.6675,39.5775,39.6593,207578.0
2018-12-21 11:00:00,48.47,48.48,48.17,48.17,387750.0,39.6675,39.6757,39.422,39.422,387750.0
2018-12-21 11:10:00,48.17,48.28,48.16,48.19,226965.0,39.422,39.512,39.4138,39.4384,226965.0
2018-12-21 11:20:00,48.2,48.44,48.17,48.44,387149.0,39.4466,39.643,39.422,39.643,387149.0
2018-12-21 11:30:00,48.44,48.46,48.25,48.27,279822.0,39.643,39.6593,39.4875,39.5038,279822.0
2018-12-21 11:40:00,48.26,48.3,48.18,48.2,203150.0,39.4957,39.5284,39.4302,39.4466,203150.0
2018-12-21 11:50:00,48.2,48.34,48.12,48.16,210922.0,39.4466,39.5611,39.3811,39.4138,210922.0
2018-12-21 12:00:00,48.17,48.32,48.13,48.21,295526.0,39.422,39.5448,39.3893,39.4547,295526.0
2018-12-21 12:10:00,48.21,48.21,48.08,48.09,316743.0,39.4547,39.4547,39.3483,39.3565,316743.0
2018-12-21 12:20:00,48.09,48.2,48.03,48.1,254524.0,39.3565,39.4466,39.3074,39.3647,254524.0
2018-12-21 12:30:00,48.1,48.2,47.91,48.19,436206.0,39.3647,39.4466,39.2092,39.4384,436206.0
2018-12-21 12:40:00,48.2,48.23,48.05,48.15,235234.0,39.4466,39.4711,39.3238,39.4056,235234.0
2018-12-21 12:50:00,48.16,48.16,47.91,47.98,315838.0,39.4138,39.4138,39.2092,39.2665,315838.0
2018-12-21 13:00:00,47.99,48.03,47.85,47.93,274851.0,39.2747,39.3074,39.1601,39.2256,274851.0
2018-12-21 13:10:00,47.92,48.0,47.87,47.89,225093.0,39.2174,39.2829,39.1765,39.1928,225093.0
2018-12-21 13:20:00,47.89,48.0,47.85,47.92,189441.0,39.1928,39.2829,39.1601,39.2174,189441.0
2018-12-21 13:30:00,47.92,48.08,47.89,47.99,201682.0,39.2174,39.3483,39.1928,39.2747,201682.0
2018-12-21 13:40:00,47.99,48.08,47.94,47.96,250398.0,39.2747,39.3483,39.2338,39.2501,250398.0
2018-12-21 13:50:00,47.96,47.99,47.83,47.87,216923.0,39.2501,39.2747,39.1437,39.1765,216923.0
2018-12-21 14:00:00,47.86,47.88,47.77,47.78,216498.0,39.1683,39.1847,39.0946,39.1028,216498.0
2018-12-21 14:10:00,47.79,47.87,47.67,47.87,273322.0,39.111,39.1765,39.0128,39.1765,273322.0
2018-12-21 14:20:00,47.86,47.92,47.77,47.82,263620.0,39.1683,39.2174,39.0946,39.1356,263620.0
2018-12-21 14:30:00,47.81,47.86,47.73,47.84,194723.0,39.1274,39.1683,39.0619,39.1519,194723.0
2018-12-21 14:40:00,47.84,47.87,47.75,47.8,254704.0,39.1519,39.1765,39.0783,39.1192,254704.0
2018-12-21 14:50:00,47.8,47.94,47.74,47.84,338097.0,39.1192,39.2338,39.0701,39.1519,338097.0
2018-12-21 15:00:00,47.84,47.98,47.84,47.88,336334.0,39.1519,39.2665,39.1519,39.1847,336334.0
2018-12-21 15:10:00,47.88,47.88,47.58,47.61,444964.0,39.1847,39.1847,38.9391,38.9637,444964.0
2018-12-21 15:20:00,47.6,47.65,47.45,47.45,401987.0,38.9555,38.9964,38.8328,38.8328,401987.0
2018-12-21 15:30:00,47.46,47.62,47.37,47.38,643770.0,38.8409,38.9719,38.7673,38.7755,643770.0
2018-12-21 15:40:00,47.39,47.73,47.37,47.66,922967.0,38.7837,39.0619,38.7673,39.0046,922967.0
2018-12-21 15:50:00,47.66,47.7,47.54,47.55,1783460.0,39.0046,39.0374,38.9064,38.9146,1783460.0
2018-12-24 09:30:00,47.62,47.87,47.15,47.34,623361.0,38.9719,39.1765,38.5872,38.7427,623361.0
2018-12-24 09:40:00,47.33,47.33,47.15,47.18,309497.0,38.7345,38.7345,38.5872,38.6118,309497.0
2018-12-24 09:50:00,47.17,47.19,46.89,46.97,355689.0,38.6036,38.62,38.3745,38.4399,355689.0
2018-12-24 10:00:00,46.96,46.97,46.51,46.59,575750.0,38.4317,38.4399,38.0635,38.1289,575750.0
2018-12-24 10:10:00,46.59,46.78,46.5,46.57,367550.0,38.1289,38.2844,38.0553,38.1126,367550.0
2018-12-24 10:20:00,46.57,46.71,46.47,46.6,377854.0,38.1126,38.2271,38.0307,38.1371,377854.0
2018-12-24 10:30:00,46.6,46.82,46.6,46.78,503442.0,38.1371,38.3172,38.1371,38.2844,503442.0
2018-12-24 10:40:00,46.78,46.93,46.61,46.65,332520.0,38.2844,38.4072,38.1453,38.178,332520.0
2018-12-24 10:50:00,46.65,46.65,46.42,46.43,256516.0,38.178,38.178,37.9898,37.998,256516.0
2018-12-24 11:00:00,46.43,46.5,46.22,46.33,604551.0,37.998,38.0553,37.8261,37.9162,604551.0
2018-12-24 11:10:00,46.32,46.36,46.25,46.28,309010.0,37.908,37.9407,37.8507,37.8752,309010.0
2018-12-24 11:20:00,46.28,46.35,46.14,46.23,281118.0,37.8752,37.9325,37.7607,37.8343,281118.0
2018-12-24 11:30:00,46.22,46.3,46.12,46.2,219407.0,37.8261,37.8916,37.7443,37.8098,219407.0
2018-12-24 11:40:00,46.21,46.34,46.09,46.1,327990.0,37.8179,37.9243,37.7197,37.7279,327990.0
2018-12-24 11:50:00,46.09,46.17,46.01,46.09,239551.0,37.7197,37.7852,37.6543,37.7197,239551.0
2018-12-24 12:00:00,46.1,46.25,46.08,46.09,270964.0,37.7279,37.8507,37.7116,37.7197,270964.0
2018-12-24 12:10:00,46.08,46.19,46.01,46.02,368955.0,37.7116,37.8016,37.6543,37.6625,368955.0
2018-12-24 12:20:00,46.01,46.11,45.83,45.98,590869.0,37.6543,37.7361,37.507,37.6297,590869.0
2018-12-24 12:30:00,45.99,46.11,45.94,45.99,394513.0,37.6379,37.7361,37.597,37.6379,394513.0
2018-12-24 12:40:00,46.0,46.17,45.94,46.16,452063.0,37.6461,37.7852,37.597,37.777,452063.0
2018-12-24 12:50:00,46.15,46.17,45.99,46.02,856178.0,37.7688,37.7852,37.6379,37.6625,856178.0
2018-12-26 09:30:00,45.88,46.35,45.86,46.31,572002.0,37.5479,37.9325,37.5315,37.8998,572002.0
2018-12-26 09:40:00,46.31,46.44,46.18,46.27,319014.0,37.8998,38.0062,37.7934,37.8671,319014.0
2018-12-26 09:50:00,46.27,46.27,45.81,45.83,379508.0,37.8671,37.8671,37.4906,37.507,379508.0
2018-12-26 10:00:00,45.82,45.93,45.69,45.93,350540.0,37.4988,37.5888,37.3924,37.5888,350540.0
2018-12-26 10:10:00,45.93,45.97,45.7,45.76,328206.0,37.5888,37.6215,37.4006,37.4497,328206.0
2018-12-26 10:20:00,45.75,46.05,45.74,45.92,312931.0,37.4415,37.687,37.4333,37.5806,312931.0
2018-12-26 10:30:00,45.92,46.11,45.92,45.94,245004.0,37.5806,37.7361,37.5806,37.597,245004.0
2018-12-26 10:40:00,45.95,45.99,45.83,45.9,167514.0,37.6052,37.6379,37.507,37.5642,167514.0
2018-12-26 10:50:00,45.9,45.96,45.66,45.74,298053.0,37.5642,37.6134,37.3678,37.4333,298053.0
2018-12-26 11:00:00,45.74,45.92,45.73,45.86,312923.0,37.4333,37.5806,37.4251,37.5315,312923.0
2018-12-26 11:10:00,45.85,46.08,45.85,46.03,308807.0,37.5233,37.7116,37.5233,37.6706,308807.0
2018-12-26 11:20:00,46.05,46.11,45.93,46.07,184528.0,37.687,37.7361,37.5888,37.7034,184528.0
2018-12-26 11:30:00,46.07,46.09,45.9,46.09,197750.0,37.7034,37.7197,37.5642,37.7197,197750.0
2018-12-26 11:40:00,46.09,46.17,46.07,46.14,193840.0,37.7197,37.7852,37.7034,37.7607,193840.0
2018-12-26 11:50:00,46.14,46.23,46.06,46.21,231116.0,37.7607,37.8343,37.6952,37.8179,231116.0
2018-12-26 12:00:00,46.21,46.28,46.16,46.28,372536.0,37.8179,37.8752,37.777,37.8752,372536.0
2018-12-26 12:10:00,46.27,46.42,46.2,46.25,222795.0,37.8671,37.9898,37.8098,37.8507,222795.0
2018-12-26 12:20:00,46.24,46.33,46.2,46.22,183199.0,37.8425,37.9162,37.8098,37.8261,183199.0
2018-12-26 12:30:00,46.22,46.28,46.16,46.24,193988.0,37.8261,37.8752,37.777,37.8425,193988.0
2018-12-26 12:40:00,46.25,46.38,46.19,46.25,159774.0,37.8507,37.9571,37.8016,37.8507,159774.0
2018-12-26 12:50:00,46.27,46.35,46.22,46.28,160492.0,37.8671,37.9325,37.8261,37.8752,160492.0
2018-12-26 13:00:00,46.29,46.31,46.14,46.21,187367.0,37.8834,37.8998,37.7607,37.8179,187367.0
2018-12-26 13:10:00,46.2,46.24,46.02,46.03,203298.0,37.8098,37.8425,37.6625,37.6706,203298.0
2018-12-26 13:20:00,46.02,46.15,46.02,46.11,173869.0,37.6625,37.7688,37.6625,37.7361,173869.0
2018-12-26 13:30:00,46.11,46.22,46.11,46.2,152734.0,37.7361,37.8261,37.7361,37.8098,152734.0
2018-12-26 13:40:00,46.2,46.26,46.16,46.23,114391.0,37.8098,37.8589,37.777,37.8343,114391.0
2018-12-26 13:50:00,46.23,46.42,46.23,46.42,150635.0,37.8343,37.9898,37.8343,37.9898,150635.0
2018-12-26 14:00:00,46.42,46.44,46.34,46.36,172745.0,37.9898,38.0062,37.9243,37.9407,172745.0
2018-12-26 14:10:00,46.36,46.4,46.17,46.23,307363.0,37.9407,37.9734,37.7852,37.8343,307363.0
2018-12-26 14:20:00,46.23,46.25,46.13,46.16,206588.0,37.8343,37.8507,37.7525,37.777,206588.0
2018-12-26 14:30:00,46.17,46.28,46.17,46.21,219292.0,37.7852,37.8752,37.7852,37.8179,219292.0
2018-12-26 14:40:00,46.2,46.23,46.12,46.12,211292.0,37.8098,37.8343,37.7443,37.7443,211292.0
2018-12-26 14:50:00,46.12,46.26,46.11,46.25,262341.0,37.7443,37.8589,37.7361,37.8507,262341.0
2018-12-26 15:00:00,46.25,46.34,46.19,46.3,179314.0,37.8507,37.9243,37.8016,37.8916,179314.0
2018-12-26 15:10:00,46.29,46.34,46.25,46.27,226179.0,37.8834,37.9243,37.8507,37.8671,226179.0
2018-12-26 15:20:00,46.28,46.45,46.28,46.42,212995.0,37.8752,38.0144,37.8752,37.9898,212995.0
2018-12-26 15:30:00,46.43,46.68,46.38,46.66,315620.0,37.998,38.2026,37.9571,38.1862,315620.0
2018-12-26 15:40:00,46.66,46.84,46.6,46.68,628731.0,38.1862,38.3335,38.1371,38.2026,628731.0
2018-12-26 15:50:00,46.67,46.96,46.65,46.94,1005588.0,38.1944,38.4317,38.178,38.4154,1005588.0
2018-12-27 09:30:00,46.74,46.74,46.22,46.3,659133.0,38.2517,38.2517,37.8261,37.8916,659133.0
2018-12-27 09:40:00,46.31,46.33,46.14,46.19,344543.0,37.8998,37.9162,37.7607,37.8016,344543.0
2018-12-27 09:50:00,46.19,46.22,46.03,46.17,278780.0,37.8016,37.8261,37.6706,37.7852,278780.0
2018-12-27 10:00:00,46.17,46.36,46.13,46.14,297786.0,37.7852,37.9407,37.7525,37.7607,297786.0
2018-12-27 10:10:00,46.14,46.24,46.06,46.15,247141.0,37.7607,37.8425,37.6952,37.7688,247141.0
2018-12-27 10:20:00,46.14,46.3,46.08,46.27,310993.0,37.7607,37.8916,37.7116,37.8671,310993.0
2018-12-27 10:30:00,46.27,46.47,46.2,46.4,436533.0,37.8671,38.0307,37.8098,37.9734,436533.0
2018-12-27 10:40:00,46.41,46.7,46.4,46.63,376813.0,37.9816,38.219,37.9734,38.1617,376813.0
2018-12-27 10:50:00,46.62,46.62,46.47,46.56,301231.0,38.1535,38.1535,38.0307,38.1044,301231.0
2018-12-27 11:00:00,46.56,46.67,46.55,46.63,223266.0,38.1044,38.1944,38.0962,38.1617,223266.0
2018-12-27 11:10:00,46.63,46.79,46.56,46.76,198658.0,38.1617,38.2926,38.1044,38.2681,198658.0
2018-12-27 11:20:00,46.75,46.94,46.73,46.93,237688.0,38.2599,38.4154,38.2435,38.4072,237688.0
2018-12-27 11:30:00,46.92,47.06,46.86,46.86,263742.0,38.399,38.5136,38.3499,38.3499,263742.0
2018-12-27 11:40:00,46.86,46.86,46.77,46.83,200604.0,38.3499,38.3499,38.2762,38.3254,200604.0
2018-12-27 11:50:00,46.83,46.98,46.83,46.91,212912.0,38.3254,38.4481,38.3254,38.3908,212912.0
2018-12-27 12:00:00,46.9,46.91,46.76,46.82,190253.0,38.3826,38.3908,38.2681,38.3172,190253.0
2018-12-27 12:10:00,46.83,46.87,46.77,46.8,174653.0,38.3254,38.3581,38.2762,38.3008,174653.0
2018-12-27 12:20:00,46.8,46.82,46.54,46.6,279806.0,38.3008,38.3172,38.088,38.1371,279806.0
2018-12-27 12:30:00,46.61,46.65,46.53,46.62,156215.0,38.1453,38.178,38.0798,38.1535,156215.0
2018-12-27 12:40:00,46.61,46.74,46.53,46.69,176731.0,38.1453,38.2517,38.0798,38.2108,176731.0
2018-12-27 12:50:00,46.68,46.77,46.64,46.75,147502.0,38.2026,38.2762,38.1699,38.2599,147502.0
2018-12-27 13:00:00,46.75,46.77,46.65,46.7,159847.0,38.2599,38.2762,38.178,38.219,159847.0
2018-12-27 13:10:00,46.71,46.73,46.64,46.65,127032.0,38.2271,38.2435,38.1699,38.178,127032.0
2018-12-27 13:20:00,46.64,46.68,46.58,46.6,154077.0,38.1699,38.2026,38.1208,38.1371,154077.0
2018-12-27 13:30:00,46.59,46.63,46.57,46.62,107352.0,38.1289,38.1617,38.1126,38.1535,107352.0
2018-12-27 13:40:00,46.61,46.65,46.5,46.52,147318.0,38.1453,38.178,38.0553,38.0717,147318.0
2018-12-27 13:50:00,46.54,46.55,46.37,46.4,235564.0,38.088,38.0962,37.9489,37.9734,235564.0
2018-12-27 14:00:00,46.4,46.44,46.28,46.28,365745.0,37.9734,38.0062,37.8752,37.8752,365745.0
2018-12-27 14:10:00,46.28,46.32,46.13,46.2,226783.0,37.8752,37.908,37.7525,37.8098,226783.0
2018-12-27 14:20:00,46.2,46.29,46.17,46.27,136571.0,37.8098,37.8834,37.7852,37.8671,136571.0
2018-12-27 14:30:00,46.27,46.33,46.2,46.32,152148.0,37.8671,37.9162,37.8098,37.908,152148.0
2018-12-27 14:40:00,46.31,46.52,46.3,46.46,223712.0,37.8998,38.0717,37.8916,38.0225,223712.0
2018-12-27 14:50:00,46.46,46.68,46.43,46.66,249322.0,38.0225,38.2026,37.998,38.1862,249322.0
2018-12-27 15:00:00,46.67,46.73,46.54,46.65,244708.0,38.1944,38.2435,38.088,38.178,244708.0
2018-12-27 15:10:00,46.65,46.86,46.6,46.82,255498.0,38.178,38.3499,38.1371,38.3172,255498.0
2018-12-27 15:20:00,46.81,47.13,46.81,47.09,374661.0,38.309,38.5709,38.309,38.5381,374661.0
2018-12-27 15:30:00,47.09,47.25,47.0,47.22,394512.0,38.5381,38.6691,38.4645,38.6445,394512.0
2018-12-27 15:40:00,47.22,47.44,47.21,47.34,694735.0,38.6445,38.8246,38.6363,38.7427,694735.0
2018-12-27 15:50:00,47.34,47.55,47.17,47.55,1839547.0,38.7427,38.9146,38.6036,38.9146,1839547.0
2018-12-28 09:30:00,47.89,48.01,47.72,47.84,539678.0,39.1928,39.2911,39.0537,39.1519,539678.0
2018-12-28 09:40:00,47.85,47.85,47.65,47.76,241714.0,39.1601,39.1601,38.9964,39.0865,241714.0
2018-12-28 09:50:00,47.76,47.85,47.72,47.78,232196.0,39.0865,39.1601,39.0537,39.1028,232196.0
2018-12-28 10:00:00,47.78,47.86,47.72,47.75,263491.0,39.1028,39.1683,39.0537,39.0783,263491.0
2018-12-28 10:10:00,47.75,47.84,47.66,47.8,250107.0,39.0783,39.1519,39.0046,39.1192,250107.0
2018-12-28 10:20:00,47.8,47.91,47.73,47.74,257801.0,39.1192,39.2092,39.0619,39.0701,257801.0
2018-12-28 10:30:00,47.74,47.75,47.4,47.48,232359.0,39.0701,39.0783,38.7918,38.8573,232359.0
2018-12-28 10:40:00,47.49,47.6,47.42,47.5,245577.0,38.8655,38.9555,38.8082,38.8737,245577.0
2018-12-28 10:50:00,47.51,47.67,47.47,47.53,206611.0,38.8819,39.0128,38.8491,38.8982,206611.0
2018-12-28 11:00:00,47.54,47.59,47.44,47.56,174206.0,38.9064,38.9473,38.8246,38.9228,174206.0
2018-12-28 11:10:00,47.55,47.58,47.38,47.44,252815.0,38.9146,38.9391,38.7755,38.8246,252815.0
2018-12-28 11:20:00,47.43,47.46,47.33,47.44,206564.0,38.8164,38.8409,38.7345,38.8246,206564.0
2018-12-28 11:30:00,47.43,47.53,47.4,47.5,265179.0,38.8164,38.8982,38.7918,38.8737,265179.0
2018-12-28 11:40:00,47.49,47.52,47.34,47.39,132874.0,38.8655,38.89,38.7427,38.7837,132874.0
2018-12-28 11:50:00,47.39,47.53,47.35,47.48,231479.0,38.7837,38.8982,38.7509,38.8573,231479.0
2018-12-28 12:00:00,47.49,47.54,47.44,47.5,235076.0,38.8655,38.9064,38.8246,38.8737,235076.0
2018-12-28 12:10:00,47.51,47.52,47.31,47.35,135740.0,38.8819,38.89,38.7182,38.7509,135740.0
2018-12-28 12:20:00,47.35,47.42,47.33,47.41,167258.0,38.7509,38.8082,38.7345,38.8,167258.0
2018-12-28 12:30:00,47.41,47.49,47.41,47.48,158262.0,38.8,38.8655,38.8,38.8573,158262.0
2018-12-28 12:40:00,47.48,47.52,47.38,47.39,186600.0,38.8573,38.89,38.7755,38.7837,186600.0
2018-12-28 12:50:00,47.4,47.44,47.32,47.35,126599.0,38.7918,38.8246,38.7264,38.7509,126599.0
2018-12-28 13:00:00,47.36,47.44,47.32,47.44,150120.0,38.7591,38.8246,38.7264,38.8246,150120.0
2018-12-28 13:10:00,47.44,47.48,47.35,47.35,112479.0,38.8246,38.8573,38.7509,38.7509,112479.0
2018-12-28 13:20:00,47.35,47.37,47.26,47.26,118524.0,38.7509,38.7673,38.6773,38.6773,118524.0
2018-12-28 13:30:00,47.27,47.32,47.19,47.3,172901.0,38.6854,38.7264,38.62,38.71,172901.0
2018-12-28 13:40:00,47.3,47.4,47.26,47.39,128143.0,38.71,38.7918,38.6773,38.7837,128143.0
2018-12-28 13:50:00,47.4,47.47,47.36,47.38,135141.0,38.7918,38.8491,38.7591,38.7755,135141.0
2018-12-28 14:00:00,47.38,47.58,47.37,47.54,214930.0,38.7755,38.9391,38.7673,38.9064,214930.0
2018-12-28 14:10:00,47.54,47.65,47.51,47.52,198975.0,38.9064,38.9964,38.8819,38.89,198975.0
2018-12-28 14:20:00,47.53,47.58,47.42,47.44,230413.0,38.8982,38.9391,38.8082,38.8246,230413.0
2018-12-28 14:30:00,47.45,47.66,47.42,47.64,213572.0,38.8328,39.0046,38.8082,38.9883,213572.0
2018-12-28 14:40:00,47.64,47.67,47.52,47.61,304658.0,38.9883,39.0128,38.89,38.9637,304658.0
2018-12-28 14:50:00,47.6,47.7,47.56,47.64,462626.0,38.9555,39.0374,38.9228,38.9883,462626.0
2018-12-28 15:00:00,47.64,47.67,47.41,47.47,304282.0,38.9883,39.0128,38.8,38.8491,304282.0
2018-12-28 15:10:00,47.47,47.56,47.37,47.41,419270.0,38.8491,38.9228,38.7673,38.8,419270.0
2018-12-28 15:20:00,47.41,47.42,47.14,47.2,374803.0,38.8,38.8082,38.5791,38.6282,374803.0
2018-12-28 15:30:00,47.2,47.26,47.12,47.12,425461.0,38.6282,38.6773,38.5627,38.5627,425461.0
2018-12-28 15:40:00,47.13,47.21,47.02,47.12,595993.0,38.5709,38.6363,38.4808,38.5627,595993.0
2018-12-28 15:50:00,47.12,47.28,47.03,47.21,1126545.0,38.5627,38.6936,38.489,38.6363,1126545.0
2018-12-31 09:30:00,47.49,47.54,47.04,47.16,410265.0,38.8655,38.9064,38.4972,38.5954,410265.0
2018-12-31 09:40:00,47.17,47.26,47.13,47.24,175082.0,38.6036,38.6773,38.5709,38.6609,175082.0
2018-12-31 09:50:00,47.24,47.31,47.2,47.25,127599.0,38.6609,38.7182,38.6282,38.6691,127599.0
2018-12-31 10:00:00,47.26,47.35,47.23,47.33,103382.0,38.6773,38.7509,38.6527,38.7345,103382.0
2018-12-31 10:10:00,47.34,47.38,47.26,47.31,142895.0,38.7427,38.7755,38.6773,38.7182,142895.0
2018-12-31 10:20:00,47.31,47.36,47.28,47.32,134016.0,38.7182,38.7591,38.6936,38.7264,134016.0
2018-12-31 10:30:00,47.32,47.38,47.26,47.3,267598.0,38.7264,38.7755,38.6773,38.71,267598.0
2018-12-31 10:40:00,47.31,47.32,47.2,47.23,131158.0,38.7182,38.7264,38.6282,38.6527,131158.0
2018-12-31 10:50:00,47.23,47.25,47.14,47.25,123399.0,38.6527,38.6691,38.5791,38.6691,123399.0
2018-12-31 11:00:00,47.25,47.32,47.21,47.21,164490.0,38.6691,38.7264,38.6363,38.6363,164490.0
2018-12-31 11:10:00,47.21,47.21,47.15,47.18,86255.0,38.6363,38.6363,38.5872,38.6118,86255.0
2018-12-31 11:20:00,47.17,47.17,47.06,47.16,133760.0,38.6036,38.6036,38.5136,38.5954,133760.0
2018-12-31 11:30:00,47.15,47.15,46.96,47.12,220267.0,38.5872,38.5872,38.4317,38.5627,220267.0
2018-12-31 11:40:00,47.11,47.18,47.01,47.18,116158.0,38.5545,38.6118,38.4727,38.6118,116158.0
2018-12-31 11:50:00,47.18,47.18,47.05,47.12,114816.0,38.6118,38.6118,38.5054,38.5627,114816.0
2018-12-31 12:00:00,47.11,47.12,47.05,47.08,83387.0,38.5545,38.5627,38.5054,38.53,83387.0
2018-12-31 12:10:00,47.08,47.08,46.97,47.01,144575.0,38.53,38.53,38.4399,38.4727,144575.0
2018-12-31 12:20:00,47.01,47.18,47.01,47.18,142563.0,38.4727,38.6118,38.4727,38.6118,142563.0
2018-12-31 12:30:00,47.18,47.2,47.1,47.18,159158.0,38.6118,38.6282,38.5463,38.6118,159158.0
2018-12-31 12:40:00,47.17,47.25,47.14,47.25,109085.0,38.6036,38.6691,38.5791,38.6691,109085.0
2018-12-31 12:50:00,47.25,47.33,47.23,47.33,164847.0,38.6691,38.7345,38.6527,38.7345,164847.0
2018-12-31 13:00:00,47.33,47.38,47.31,47.34,148322.0,38.7345,38.7755,38.7182,38.7427,148322.0
2018-12-31 13:10:00,47.34,47.37,47.3,47.35,171934.0,38.7427,38.7673,38.71,38.7509,171934.0
2018-12-31 13:20:00,47.35,47.42,47.35,47.4,86172.0,38.7509,38.8082,38.7509,38.7918,86172.0
2018-12-31 13:30:00,47.4,47.42,47.37,47.39,112124.0,38.7918,38.8082,38.7673,38.7837,112124.0
2018-12-31 13:40:00,47.39,47.41,47.32,47.36,104050.0,38.7837,38.8,38.7264,38.7591,104050.0
2018-12-31 13:50:00,47.36,47.38,47.29,47.29,117000.0,38.7591,38.7755,38.7018,38.7018,117000.0
2018-12-31 14:00:00,47.29,47.32,47.23,47.3,196133.0,38.7018,38.7264,38.6527,38.71,196133.0
2018-12-31 14:10:00,47.3,47.32,47.22,47.29,149499.0,38.71,38.7264,38.6445,38.7018,149499.0
2018-12-31 14:20:00,47.29,47.29,47.09,47.13,174361.0,38.7018,38.7018,38.5381,38.5709,174361.0
2018-12-31 14:30:00,47.13,47.18,47.09,47.14,213328.0,38.5709,38.6118,38.5381,38.5791,213328.0
2018-12-31 14:40:00,47.14,47.22,47.1,47.21,83680.0,38.5791,38.6445,38.5463,38.6363,83680.0
2018-12-31 14:50:00,47.2,47.27,47.15,47.16,134635.0,38.6282,38.6854,38.5872,38.5954,134635.0
2018-12-31 15:00:00,47.16,47.27,47.14,47.16,161759.0,38.5954,38.6854,38.5791,38.5954,161759.0
2018-12-31 15:10:00,47.16,47.21,47.08,47.14,164174.0,38.5954,38.6363,38.53,38.5791,164174.0
2018-12-31 15:20:00,47.14,47.16,47.02,47.11,262815.0,38.5791,38.5954,38.4808,38.5545,262815.0
2018-12-31 15:30:00,47.11,47.21,47.1,47.18,231232.0,38.5545,38.6363,38.5463,38.6118,231232.0
2018-12-31 15:40:00,47.17,47.28,47.12,47.14,302773.0,38.6036,38.6936,38.5627,38.5791,302773.0
2018-12-31 15:50:00,47.14,47.35,47.01,47.34,1339516.0,38.5791,38.7509,38.4727,38.7427,1339516.0
2019-01-02 09:30:00,46.93,47.12,46.64,46.94,655279.0,38.4072,38.5627,38.1699,38.4154,655279.0
2019-01-02 09:40:00,46.95,47.17,46.95,47.13,322773.0,38.4236,38.6036,38.4236,38.5709,322773.0
2019-01-02 09:50:00,47.13,47.22,47.0,47.05,286791.0,38.5709,38.6445,38.4645,38.5054,286791.0
2019-01-02 10:00:00,47.04,47.13,46.89,47.12,226470.0,38.4972,38.5709,38.3745,38.5627,226470.0
2019-01-02 10:10:00,47.12,47.14,46.95,46.97,186049.0,38.5627,38.5791,38.4236,38.4399,186049.0
2019-01-02 10:20:00,46.97,47.01,46.71,46.73,196792.0,38.4399,38.4727,38.2271,38.2435,196792.0
2019-01-02 10:30:00,46.73,46.78,46.63,46.66,175969.0,38.2435,38.2844,38.1617,38.1862,175969.0
2019-01-02 10:40:00,46.66,46.85,46.66,46.76,182837.0,38.1862,38.3417,38.1862,38.2681,182837.0
2019-01-02 10:50:00,46.76,46.86,46.72,46.78,246584.0,38.2681,38.3499,38.2353,38.2844,246584.0
2019-01-02 11:00:00,46.79,46.85,46.75,46.77,178254.0,38.2926,38.3417,38.2599,38.2762,178254.0
2019-01-02 11:10:00,46.78,46.9,46.77,46.84,206819.0,38.2844,38.3826,38.2762,38.3335,206819.0
2019-01-02 11:20:00,46.84,46.88,46.77,46.78,286900.0,38.3335,38.3663,38.2762,38.2844,286900.0
2019-01-02 11:30:00,46.77,46.81,46.69,46.72,170972.0,38.2762,38.309,38.2108,38.2353,170972.0
2019-01-02 11:40:00,46.73,46.88,46.73,46.82,224304.0,38.2435,38.3663,38.2435,38.3172,224304.0
2019-01-02 11:50:00,46.82,46.82,46.67,46.75,165672.0,38.3172,38.3172,38.1944,38.2599,165672.0
2019-01-02 12:00:00,46.75,46.79,46.68,46.76,188843.0,38.2599,38.2926,38.2026,38.2681,188843.0
2019-01-02 12:10:00,46.75,46.77,46.7,46.72,146198.0,38.2599,38.2762,38.219,38.2353,146198.0
2019-01-02 12:20:00,46.72,46.75,46.67,46.67,186696.0,38.2353,38.2599,38.1944,38.1944,186696.0
2019-01-02 12:30:00,46.68,46.81,46.66,46.81,143272.0,38.2026,38.309,38.1862,38.309,143272.0
2019-01-02 12:40:00,46.81,46.84,46.78,46.82,125504.0,38.309,38.3335,38.2844,38.3172,125504.0
2019-01-02 12:50:00,46.82,46.91,46.8,46.88,94141.0,38.3172,38.3908,38.3008,38.3663,94141.0
2019-01-02 13:00:00,46.88,46.96,46.86,46.94,120864.0,38.3663,38.4317,38.3499,38.4154,120864.0
2019-01-02 13:10:00,46.95,46.95,46.88,46.91,106231.0,38.4236,38.4236,38.3663,38.3908,106231.0
2019-01-02 13:20:00,46.91,46.99,46.89,46.96,113181.0,38.3908,38.4563,38.3745,38.4317,113181.0
2019-01-02 13:30:00,46.97,46.99,46.86,46.89,100035.0,38.4399,38.4563,38.3499,38.3745,100035.0
2019-01-02 13:40:00,46.89,46.93,46.86,46.9,93233.0,38.3745,38.4072,38.3499,38.3826,93233.0
2019-01-02 13:50:00,46.9,46.91,46.86,46.9,234537.0,38.3826,38.3908,38.3499,38.3826,234537.0
2019-01-02 14:00:00,46.9,46.9,46.73,46.76,166010.0,38.3826,38.3826,38.2435,38.2681,166010.0
2019-01-02 14:10:00,46.76,46.77,46.67,46.76,98070.0,38.2681,38.2762,38.1944,38.2681,98070.0
2019-01-02 14:20:00,46.76,46.81,46.73,46.77,89230.0,38.2681,38.309,38.2435,38.2762,89230.0
2019-01-02 14:30:00,46.77,46.83,46.77,46.78,112195.0,38.2762,38.3254,38.2762,38.2844,112195.0
2019-01-02 14:40:00,46.78,46.79,46.7,46.76,172629.0,38.2844,38.2926,38.219,38.2681,172629.0
2019-01-02 14:50:00,46.76,46.77,46.7,46.71,176426.0,38.2681,38.2762,38.219,38.2271,176426.0
2019-01-02 15:00:00,46.7,46.75,46.64,46.67,226308.0,38.219,38.2599,38.1699,38.1944,226308.0
2019-01-02 15:10:00,46.67,46.7,46.56,46.58,207846.0,38.1944,38.219,38.1044,38.1208,207846.0
2019-01-02 15:20:00,46.58,46.74,46.56,46.72,431117.0,38.1208,38.2517,38.1044,38.2353,431117.0
2019-01-02 15:30:00,46.71,46.72,46.56,46.56,243240.0,38.2271,38.2353,38.1044,38.1044,243240.0
2019-01-02 15:40:00,46.56,46.68,46.55,46.64,379626.0,38.1044,38.2026,38.0962,38.1699,379626.0
2019-01-02 15:50:00,46.65,46.97,46.64,46.92,1463860.0,38.178,38.4399,38.1699,38.399,1463860.0
2019-01-03 09:30:00,46.82,47.12,46.68,47.09,508435.0,38.3172,38.5627,38.2026,38.5381,508435.0
2019-01-03 09:40:00,47.09,47.32,46.98,47.27,371963.0,38.5381,38.7264,38.4481,38.6854,371963.0
2019-01-03 09:50:00,47.27,47.37,47.19,47.21,371321.0,38.6854,38.7673,38.62,38.6363,371321.0
2019-01-03 10:00:00,47.2,47.24,47.06,47.17,328842.0,38.6282,38.6609,38.5136,38.6036,328842.0
2019-01-03 10:10:00,47.17,47.21,46.92,47.01,265053.0,38.6036,38.6363,38.399,38.4727,265053.0
2019-01-03 10:20:00,47.01,47.08,46.99,47.02,295812.0,38.4727,38.53,38.4563,38.4808,295812.0
2019-01-03 10:30:00,47.01,47.15,46.96,47.02,299140.0,38.4727,38.5872,38.4317,38.4808,299140.0
2019-01-03 10:40:00,47.01,47.05,46.9,46.93,203866.0,38.4727,38.5054,38.3826,38.4072,203866.0
2019-01-03 10:50:00,46.93,47.02,46.87,46.96,218148.0,38.4072,38.4808,38.3581,38.4317,218148.0
2019-01-03 11:00:00,46.96,46.96,46.79,46.84,265784.0,38.4317,38.4317,38.2926,38.3335,265784.0
2019-01-03 11:10:00,46.84,46.94,46.77,46.78,201395.0,38.3335,38.4154,38.2762,38.2844,201395.0
2019-01-03 11:20:00,46.78,46.82,46.69,46.71,228792.0,38.2844,38.3172,38.2108,38.2271,228792.0
2019-01-03 11:30:00,46.71,47.0,46.65,46.99,173576.0,38.2271,38.4645,38.178,38.4563,173576.0
2019-01-03 11:40:00,47.0,47.18,46.99,47.18,306920.0,38.4645,38.6118,38.4563,38.6118,306920.0
2019-01-03 11:50:00,47.18,47.22,46.95,46.95,285859.0,38.6118,38.6445,38.4236,38.4236,285859.0
2019-01-03 12:00:00,46.96,47.02,46.83,46.92,228156.0,38.4317,38.4808,38.3254,38.399,228156.0
2019-01-03 12:10:00,46.91,47.04,46.9,46.95,163615.0,38.3908,38.4972,38.3826,38.4236,163615.0
2019-01-03 12:20:00,46.96,47.07,46.94,46.98,172530.0,38.4317,38.5218,38.4154,38.4481,172530.0
2019-01-03 12:30:00,46.98,47.03,46.77,46.8,201098.0,38.4481,38.489,38.2762,38.3008,201098.0
2019-01-03 12:40:00,46.82,46.93,46.81,46.87,114961.0,38.3172,38.4072,38.309,38.3581,114961.0
2019-01-03 12:50:00,46.87,46.93,46.85,46.92,112541.0,38.3581,38.4072,38.3417,38.399,112541.0
2019-01-03 13:00:00,46.92,46.95,46.77,46.81,165696.0,38.399,38.4236,38.2762,38.309,165696.0
2019-01-03 13:10:00,46.82,46.85,46.53,46.62,301649.0,38.3172,38.3417,38.0798,38.1535,301649.0
2019-01-03 13:20:00,46.62,46.83,46.61,46.83,154192.0,38.1535,38.3254,38.1453,38.3254,154192.0
2019-01-03 13:30:00,46.83,46.87,46.74,46.87,147983.0,38.3254,38.3581,38.2517,38.3581,147983.0
2019-01-03 13:40:00,46.86,46.89,46.82,46.84,139814.0,38.3499,38.3745,38.3172,38.3335,139814.0
2019-01-03 13:50:00,46.84,46.84,46.71,46.78,168676.0,38.3335,38.3335,38.2271,38.2844,168676.0
2019-01-03 14:00:00,46.78,46.85,46.73,46.82,192007.0,38.2844,38.3417,38.2435,38.3172,192007.0
2019-01-03 14:10:00,46.82,46.95,46.81,46.92,248265.0,38.3172,38.4236,38.309,38.399,248265.0
2019-01-03 14:20:00,46.91,46.96,46.86,46.94,158899.0,38.3908,38.4317,38.3499,38.4154,158899.0
2019-01-03 14:30:00,46.95,47.01,46.84,46.9,158865.0,38.4236,38.4727,38.3335,38.3826,158865.0
2019-01-03 14:40:00,46.9,46.93,46.77,46.78,156642.0,38.3826,38.4072,38.2762,38.2844,156642.0
2019-01-03 14:50:00,46.78,46.8,46.68,46.75,166687.0,38.2844,38.3008,38.2026,38.2599,166687.0
2019-01-03 15:00:00,46.75,46.79,46.7,46.73,174089.0,38.2599,38.2926,38.219,38.2435,174089.0
2019-01-03 15:10:00,46.73,46.8,46.68,46.78,189862.0,38.2435,38.3008,38.2026,38.2844,189862.0
2019-01-03 15:20:00,46.77,46.82,46.71,46.77,173115.0,38.2762,38.3172,38.2271,38.2762,173115.0
2019-01-03 15:30:00,46.78,46.85,46.72,46.73,270163.0,38.2844,38.3417,38.2353,38.2435,270163.0
2019-01-03 15:40:00,46.73,46.81,46.68,46.73,346995.0,38.2435,38.309,38.2026,38.2435,346995.0
2019-01-03 15:50:00,46.73,46.78,46.56,46.65,1268777.0,38.2435,38.2844,38.1044,38.178,1268777.0
2019-01-04 09:30:00,46.8,46.89,46.71,46.8,472786.0,38.3008,38.3745,38.2271,38.3008,472786.0
2019-01-04 09:40:00,46.8,46.82,46.64,46.78,375788.0,38.3008,38.3172,38.1699,38.2844,375788.0
2019-01-04 09:50:00,46.79,46.96,46.75,46.96,261610.0,38.2926,38.4317,38.2599,38.4317,261610.0
2019-01-04 10:00:00,46.96,47.12,46.96,47.06,189751.0,38.4317,38.5627,38.4317,38.5136,189751.0
2019-01-04 10:10:00,47.06,47.09,46.91,46.93,148118.0,38.5136,38.5381,38.3908,38.4072,148118.0
2019-01-04 10:20:00,46.92,47.21,46.86,47.2,373748.0,38.399,38.6363,38.3499,38.6282,373748.0
2019-01-04 10:30:00,47.21,47.28,47.0,47.01,290684.0,38.6363,38.6936,38.4645,38.4727,290684.0
2019-01-04 10:40:00,47.01,47.04,46.93,46.94,182779.0,38.4727,38.4972,38.4072,38.4154,182779.0
2019-01-04 10:50:00,46.94,47.02,46.94,47.02,126587.0,38.4154,38.4808,38.4154,38.4808,126587.0
2019-01-04 11:00:00,47.02,47.2,47.02,47.16,265218.0,38.4808,38.6282,38.4808,38.5954,265218.0
2019-01-04 11:10:00,47.16,47.27,47.06,47.08,272708.0,38.5954,38.6854,38.5136,38.53,272708.0
2019-01-04 11:20:00,47.07,47.09,46.93,46.99,175590.0,38.5218,38.5381,38.4072,38.4563,175590.0
2019-01-04 11:30:00,46.98,47.12,46.95,47.06,189936.0,38.4481,38.5627,38.4236,38.5136,189936.0
2019-01-04 11:40:00,47.05,47.23,47.05,47.19,180392.0,38.5054,38.6527,38.5054,38.62,180392.0
2019-01-04 11:50:00,47.19,47.23,47.1,47.12,190847.0,38.62,38.6527,38.5463,38.5627,190847.0
2019-01-04 12:00:00,47.13,47.16,47.03,47.15,195605.0,38.5709,38.5954,38.489,38.5872,195605.0
2019-01-04 12:10:00,47.15,47.29,47.12,47.29,207421.0,38.5872,38.7018,38.5627,38.7018,207421.0
2019-01-04 12:20:00,47.3,47.34,47.22,47.25,153926.0,38.71,38.7427,38.6445,38.6691,153926.0
2019-01-04 12:30:00,47.26,47.28,47.2,47.24,118620.0,38.6773,38.6936,38.6282,38.6609,118620.0
2019-01-04 12:40:00,47.23,47.31,47.2,47.25,118226.0,38.6527,38.7182,38.6282,38.6691,118226.0
2019-01-04 12:50:00,47.25,47.29,47.21,47.28,141345.0,38.6691,38.7018,38.6363,38.6936,141345.0
2019-01-04 13:00:00,47.28,47.39,47.27,47.37,134856.0,38.6936,38.7837,38.6854,38.7673,134856.0
2019-01-04 13:10:00,47.37,47.38,47.27,47.31,101356.0,38.7673,38.7755,38.6854,38.7182,101356.0
2019-01-04 13:20:00,47.3,47.33,47.24,47.26,76217.0,38.71,38.7345,38.6609,38.6773,76217.0
2019-01-04 13:30:00,47.25,47.3,47.19,47.21,104538.0,38.6691,38.71,38.62,38.6363,104538.0
2019-01-04 13:40:00,47.22,47.29,47.17,47.29,118898.0,38.6445,38.7018,38.6036,38.7018,118898.0
2019-01-04 13:50:00,47.29,47.33,47.2,47.25,114883.0,38.7018,38.7345,38.6282,38.6691,114883.0
2019-01-04 14:00:00,47.25,47.26,47.12,47.16,126811.0,38.6691,38.6773,38.5627,38.5954,126811.0
2019-01-04 14:10:00,47.16,47.25,47.15,47.16,100146.0,38.5954,38.6691,38.5872,38.5954,100146.0
2019-01-04 14:20:00,47.17,47.18,47.11,47.12,103004.0,38.6036,38.6118,38.5545,38.5627,103004.0
2019-01-04 14:30:00,47.12,47.19,47.09,47.18,106164.0,38.5627,38.62,38.5381,38.6118,106164.0
2019-01-04 14:40:00,47.17,47.25,47.11,47.19,158444.0,38.6036,38.6691,38.5545,38.62,158444.0
2019-01-04 14:50:00,47.2,47.21,47.13,47.18,154232.0,38.6282,38.6363,38.5709,38.6118,154232.0
2019-01-04 15:00:00,47.18,47.33,47.18,47.23,183060.0,38.6118,38.7345,38.6118,38.6527,183060.0
2019-01-04 15:10:00,47.23,47.35,47.21,47.34,213161.0,38.6527,38.7509,38.6363,38.7427,213161.0
2019-01-04 15:20:00,47.34,47.34,47.2,47.26,179493.0,38.7427,38.7427,38.6282,38.6773,179493.0
2019-01-04 15:30:00,47.26,47.35,47.22,47.34,447356.0,38.6773,38.7509,38.6445,38.7427,447356.0
2019-01-04 15:40:00,47.34,47.5,47.34,47.42,847633.0,38.7427,38.8737,38.7427,38.8082,847633.0
2019-01-04 15:50:00,47.43,47.57,47.34,47.56,1499251.0,38.8164,38.931,38.7427,38.9228,1499251.0
2019-01-07 09:30:00,47.56,47.75,47.33,47.45,423729.0,38.9228,39.0783,38.7345,38.8328,423729.0
2019-01-07 09:40:00,47.45,47.46,47.2,47.2,320094.0,38.8328,38.8409,38.6282,38.6282,320094.0
2019-01-07 09:50:00,47.21,47.26,47.1,47.15,308158.0,38.6363,38.6773,38.5463,38.5872,308158.0
2019-01-07 10:00:00,47.14,47.3,47.1,47.22,335185.0,38.5791,38.71,38.5463,38.6445,335185.0
2019-01-07 10:10:00,47.24,47.3,47.16,47.17,225577.0,38.6609,38.71,38.5954,38.6036,225577.0
2019-01-07 10:20:00,47.17,47.17,47.02,47.05,283980.0,38.6036,38.6036,38.4808,38.5054,283980.0
2019-01-07 10:30:00,47.05,47.24,47.04,47.22,250473.0,38.5054,38.6609,38.4972,38.6445,250473.0
2019-01-07 10:40:00,47.21,47.29,47.18,47.22,190485.0,38.6363,38.7018,38.6118,38.6445,190485.0
2019-01-07 10:50:00,47.22,47.24,47.18,47.21,195083.0,38.6445,38.6609,38.6118,38.6363,195083.0
2019-01-07 11:00:00,47.2,47.28,47.17,47.18,276418.0,38.6282,38.6936,38.6036,38.6118,276418.0
2019-01-07 11:10:00,47.18,47.24,47.17,47.21,175798.0,38.6118,38.6609,38.6036,38.6363,175798.0
2019-01-07 11:20:00,47.2,47.24,47.13,47.16,197020.0,38.6282,38.6609,38.5709,38.5954,197020.0
2019-01-07 11:30:00,47.16,47.24,47.1,47.2,200682.0,38.5954,38.6609,38.5463,38.6282,200682.0
2019-01-07 11:40:00,47.2,47.25,47.11,47.12,171076.0,38.6282,38.6691,38.5545,38.5627,171076.0
2019-01-07 11:50:00,47.12,47.19,47.11,47.18,198578.0,38.5627,38.62,38.5545,38.6118,198578.0
2019-01-07 12:00:00,47.17,47.19,47.13,47.16,123550.0,38.6036,38.62,38.5709,38.5954,123550.0
2019-01-07 12:10:00,47.16,47.22,47.14,47.19,155834.0,38.5954,38.6445,38.5791,38.62,155834.0
2019-01-07 12:20:00,47.19,47.27,47.18,47.19,193962.0,38.62,38.6854,38.6118,38.62,193962.0
2019-01-07 12:30:00,47.2,47.22,47.16,47.22,183057.0,38.6282,38.6445,38.5954,38.6445,183057.0
2019-01-07 12:40:00,47.22,47.26,47.19,47.2,183451.0,38.6445,38.6773,38.62,38.6282,183451.0
2019-01-07 12:50:00,47.21,47.27,47.15,47.25,182762.0,38.6363,38.6854,38.5872,38.6691,182762.0
2019-01-07 13:00:00,47.25,47.29,47.22,47.24,105222.0,38.6691,38.7018,38.6445,38.6609,105222.0
2019-01-07 13:10:00,47.24,47.31,47.21,47.23,162131.0,38.6609,38.7182,38.6363,38.6527,162131.0
2019-01-07 13:20:00,47.23,47.3,47.23,47.28,149832.0,38.6527,38.71,38.6527,38.6936,149832.0
2019-01-07 13:30:00,47.28,47.29,47.17,47.19,176988.0,38.6936,38.7018,38.6036,38.62,176988.0
2019-01-07 13:40:00,47.18,47.21,47.14,47.14,167742.0,38.6118,38.6363,38.5791,38.5791,167742.0
2019-01-07 13:50:00,47.14,47.16,47.1,47.1,222506.0,38.5791,38.5954,38.5463,38.5463,222506.0
2019-01-07 14:00:00,47.09,47.13,47.07,47.1,168153.0,38.5381,38.5709,38.5218,38.5463,168153.0
2019-01-07 14:10:00,47.1,47.11,47.01,47.11,230583.0,38.5463,38.5545,38.4727,38.5545,230583.0
2019-01-07 14:20:00,47.11,47.12,47.07,47.1,152426.0,38.5545,38.5627,38.5218,38.5463,152426.0
2019-01-07 14:30:00,47.1,47.11,47.04,47.05,179108.0,38.5463,38.5545,38.4972,38.5054,179108.0
2019-01-07 14:40:00,47.04,47.05,46.97,47.01,270111.0,38.4972,38.5054,38.4399,38.4727,270111.0
2019-01-07 14:50:00,47.01,47.02,46.89,46.92,275690.0,38.4727,38.4808,38.3745,38.399,275690.0
2019-01-07 15:00:00,46.92,46.99,46.91,46.93,271778.0,38.399,38.4563,38.3908,38.4072,271778.0
2019-01-07 15:10:00,46.94,46.99,46.92,46.93,562051.0,38.4154,38.4563,38.399,38.4072,562051.0
2019-01-07 15:20:00,46.93,47.0,46.92,46.98,260761.0,38.4072,38.4645,38.399,38.4481,260761.0
2019-01-07 15:30:00,46.98,47.02,46.94,47.02,326530.0,38.4481,38.4808,38.4154,38.4808,326530.0
2019-01-07 15:40:00,47.01,47.05,46.99,47.03,419343.0,38.4727,38.5054,38.4563,38.489,419343.0
2019-01-07 15:50:00,47.03,47.05,46.91,46.95,966974.0,38.489,38.5054,38.3908,38.4236,966974.0
2019-01-08 09:30:00,47.25,47.32,47.14,47.28,769003.0,38.6691,38.7264,38.5791,38.6936,769003.0
2019-01-08 09:40:00,47.28,47.31,47.17,47.21,547778.0,38.6936,38.7182,38.6036,38.6363,547778.0
2019-01-08 09:50:00,47.21,47.37,47.21,47.3,473836.0,38.6363,38.7673,38.6363,38.71,473836.0
2019-01-08 10:00:00,47.3,47.43,47.29,47.34,379621.0,38.71,38.8164,38.7018,38.7427,379621.0
2019-01-08 10:10:00,47.34,47.35,47.13,47.14,343549.0,38.7427,38.7509,38.5709,38.5791,343549.0
2019-01-08 10:20:00,47.14,47.19,47.09,47.16,374936.0,38.5791,38.62,38.5381,38.5954,374936.0
2019-01-08 10:30:00,47.16,47.25,47.1,47.16,287454.0,38.5954,38.6691,38.5463,38.5954,287454.0
2019-01-08 10:40:00,47.15,47.17,47.05,47.07,373076.0,38.5872,38.6036,38.5054,38.5218,373076.0
2019-01-08 10:50:00,47.08,47.3,47.03,47.28,383284.0,38.53,38.71,38.489,38.6936,383284.0
2019-01-08 11:00:00,47.28,47.33,47.22,47.31,306364.0,38.6936,38.7345,38.6445,38.7182,306364.0
2019-01-08 11:10:00,47.3,47.4,47.24,47.25,290986.0,38.71,38.7918,38.6609,38.6691,290986.0
2019-01-08 11:20:00,47.24,47.36,47.24,47.33,247202.0,38.6609,38.7591,38.6609,38.7345,247202.0
2019-01-08 11:30:00,47.33,47.34,47.22,47.29,268471.0,38.7345,38.7427,38.6445,38.7018,268471.0
2019-01-08 11:40:00,47.3,47.45,47.28,47.42,423093.0,38.71,38.8328,38.6936,38.8082,423093.0
2019-01-08 11:50:00,47.41,47.42,47.3,47.32,257270.0,38.8,38.8082,38.71,38.7264,257270.0
2019-01-08 12:00:00,47.33,47.36,47.28,47.31,213044.0,38.7345,38.7591,38.6936,38.7182,213044.0
2019-01-08 12:10:00,47.31,47.39,47.26,47.36,188189.0,38.7182,38.7837,38.6773,38.7591,188189.0
2019-01-08 12:20:00,47.36,47.4,47.32,47.37,136168.0,38.7591,38.7918,38.7264,38.7673,136168.0
2019-01-08 12:30:00,47.37,47.38,47.22,47.25,282717.0,38.7673,38.7755,38.6445,38.6691,282717.0
2019-01-08 12:40:00,47.24,47.33,47.13,47.13,300982.0,38.6609,38.7345,38.5709,38.5709,300982.0
2019-01-08 12:50:00,47.13,47.31,47.13,47.26,194088.0,38.5709,38.7182,38.5709,38.6773,194088.0
2019-01-08 13:00:00,47.26,47.33,47.18,47.29,218710.0,38.6773,38.7345,38.6118,38.7018,218710.0
2019-01-08 13:10:00,47.29,47.32,47.26,47.26,175611.0,38.7018,38.7264,38.6773,38.6773,175611.0
2019-01-08 13:20:00,47.26,47.33,47.26,47.31,132443.0,38.6773,38.7345,38.6773,38.7182,132443.0
2019-01-08 13:30:00,47.32,47.37,47.31,47.37,198946.0,38.7264,38.7673,38.7182,38.7673,198946.0
2019-01-08 13:40:00,47.36,47.39,47.32,47.38,161810.0,38.7591,38.7837,38.7264,38.7755,161810.0
2019-01-08 13:50:00,47.38,47.44,47.37,47.39,315979.0,38.7755,38.8246,38.7673,38.7837,315979.0
2019-01-08 14:00:00,47.4,47.41,47.34,47.37,147528.0,38.7918,38.8,38.7427,38.7673,147528.0
2019-01-08 14:10:00,47.37,47.39,47.33,47.36,226137.0,38.7673,38.7837,38.7345,38.7591,226137.0
2019-01-08 14:20:00,47.36,47.36,47.29,47.33,167129.0,38.7591,38.7591,38.7018,38.7345,167129.0
2019-01-08 14:30:00,47.34,47.42,47.32,47.41,212222.0,38.7427,38.8082,38.7264,38.8,212222.0
2019-01-08 14:40:00,47.42,47.45,47.39,47.45,214026.0,38.8082,38.8328,38.7837,38.8328,214026.0
2019-01-08 14:50:00,47.45,47.45,47.4,47.45,234948.0,38.8328,38.8328,38.7918,38.8328,234948.0
2019-01-08 15:00:00,47.44,47.46,47.38,47.43,312126.0,38.8246,38.8409,38.7755,38.8164,312126.0
2019-01-08 15:10:00,47.43,47.51,47.42,47.5,284339.0,38.8164,38.8819,38.8082,38.8737,284339.0
2019-01-08 15:20:00,47.5,47.56,47.47,47.56,239768.0,38.8737,38.9228,38.8491,38.9228,239768.0
2019-01-08 15:30:00,47.55,47.57,47.48,47.49,331845.0,38.9146,38.931,38.8573,38.8655,331845.0
2019-01-08 15:40:00,47.48,47.57,47.45,47.51,488586.0,38.8573,38.931,38.8328,38.8819,488586.0
2019-01-08 15:50:00,47.51,47.54,47.42,47.46,1220956.0,38.8819,38.9064,38.8082,38.8409,1220956.0
2019-01-09 09:30:00,47.08,47.28,46.94,47.03,883006.0,38.53,38.6936,38.4154,38.489,883006.0
2019-01-09 09:40:00,47.03,47.1,46.81,46.82,573592.0,38.489,38.5463,38.309,38.3172,573592.0
2019-01-09 09:50:00,46.83,46.97,46.72,46.95,606678.0,38.3254,38.4399,38.2353,38.4236,606678.0
2019-01-09 10:00:00,46.95,47.08,46.9,46.94,531816.0,38.4236,38.53,38.3826,38.4154,531816.0
2019-01-09 10:10:00,46.94,47.01,46.84,46.86,355505.0,38.4154,38.4727,38.3335,38.3499,355505.0
2019-01-09 10:20:00,46.87,46.88,46.77,46.8,301981.0,38.3581,38.3663,38.2762,38.3008,301981.0
2019-01-09 10:30:00,46.8,46.86,46.75,46.75,403214.0,38.3008,38.3499,38.2599,38.2599,403214.0
2019-01-09 10:40:00,46.76,46.76,46.6,46.65,330359.0,38.2681,38.2681,38.1371,38.178,330359.0
2019-01-09 10:50:00,46.65,46.75,46.65,46.65,329165.0,38.178,38.2599,38.178,38.178,329165.0
2019-01-09 11:00:00,46.64,46.81,46.63,46.72,327834.0,38.1699,38.309,38.1617,38.2353,327834.0
2019-01-09 11:10:00,46.71,46.73,46.67,46.67,221890.0,38.2271,38.2435,38.1944,38.1944,221890.0
2019-01-09 11:20:00,46.67,46.7,46.61,46.61,530097.0,38.1944,38.219,38.1453,38.1453,530097.0
2019-01-09 11:30:00,46.62,46.67,46.57,46.58,425784.0,38.1535,38.1944,38.1126,38.1208,425784.0
2019-01-09 11:40:00,46.59,46.63,46.5,46.53,394006.0,38.1289,38.1617,38.0553,38.0798,394006.0
2019-01-09 11:50:00,46.53,46.61,46.52,46.55,331533.0,38.0798,38.1453,38.0717,38.0962,331533.0
2019-01-09 12:00:00,46.54,46.57,46.5,46.52,274898.0,38.088,38.1126,38.0553,38.0717,274898.0
2019-01-09 12:10:00,46.53,46.57,46.51,46.52,190170.0,38.0798,38.1126,38.0635,38.0717,190170.0
2019-01-09 12:20:00,46.52,46.58,46.5,46.53,249141.0,38.0717,38.1208,38.0553,38.0798,249141.0
2019-01-09 12:30:00,46.53,46.64,46.51,46.55,300827.0,38.0798,38.1699,38.0635,38.0962,300827.0
2019-01-09 12:40:00,46.55,46.57,46.5,46.52,377220.0,38.0962,38.1126,38.0553,38.0717,377220.0
2019-01-09 12:50:00,46.52,46.61,46.51,46.6,166774.0,38.0717,38.1453,38.0635,38.1371,166774.0
2019-01-09 13:00:00,46.6,46.6,46.51,46.55,161741.0,38.1371,38.1371,38.0635,38.0962,161741.0
2019-01-09 13:10:00,46.55,46.58,46.53,46.57,179972.0,38.0962,38.1208,38.0798,38.1126,179972.0
2019-01-09 13:20:00,46.56,46.62,46.56,46.57,218863.0,38.1044,38.1535,38.1044,38.1126,218863.0
2019-01-09 13:30:00,46.57,46.61,46.56,46.57,156416.0,38.1126,38.1453,38.1044,38.1126,156416.0
2019-01-09 13:40:00,46.57,46.63,46.56,46.61,158317.0,38.1126,38.1617,38.1044,38.1453,158317.0
2019-01-09 13:50:00,46.61,46.62,46.55,46.59,352420.0,38.1453,38.1535,38.0962,38.1289,352420.0
2019-01-09 14:00:00,46.59,46.68,46.58,46.67,537031.0,38.1289,38.2026,38.1208,38.1944,537031.0
2019-01-09 14:10:00,46.67,46.68,46.58,46.58,409363.0,38.1944,38.2026,38.1208,38.1208,409363.0
2019-01-09 14:20:00,46.59,46.63,46.52,46.59,481386.0,38.1289,38.1617,38.0717,38.1289,481386.0
2019-01-09 14:30:00,46.59,46.64,46.56,46.59,349693.0,38.1289,38.1699,38.1044,38.1289,349693.0
2019-01-09 14:40:00,46.59,46.59,46.54,46.56,299395.0,38.1289,38.1289,38.088,38.1044,299395.0
2019-01-09 14:50:00,46.56,46.57,46.5,46.51,285630.0,38.1044,38.1126,38.0553,38.0635,285630.0
2019-01-09 15:00:00,46.52,46.56,46.5,46.55,508486.0,38.0717,38.1044,38.0553,38.0962,508486.0
2019-01-09 15:10:00,46.55,46.66,46.54,46.66,336413.0,38.0962,38.1862,38.088,38.1862,336413.0
2019-01-09 15:20:00,46.66,46.67,46.59,46.6,300284.0,38.1862,38.1944,38.1289,38.1371,300284.0
2019-01-09 15:30:00,46.61,46.63,46.57,46.62,402492.0,38.1453,38.1617,38.1126,38.1535,402492.0
2019-01-09 15:40:00,46.63,46.64,46.48,46.51,613068.0,38.1617,38.1699,38.0389,38.0635,613068.0
2019-01-09 15:50:00,46.51,46.6,46.43,46.56,1167396.0,38.0635,38.1371,37.998,38.1044,1167396.0
2019-01-10 09:30:00,46.66,46.66,46.34,46.49,543720.0,38.1862,38.1862,37.9243,38.0471,543720.0
2019-01-10 09:40:00,46.49,46.6,46.48,46.53,247556.0,38.0471,38.1371,38.0389,38.0798,247556.0
2019-01-10 09:50:00,46.54,46.65,46.49,46.64,291568.0,38.088,38.178,38.0471,38.1699,291568.0
2019-01-10 10:00:00,46.64,46.67,46.58,46.62,228977.0,38.1699,38.1944,38.1208,38.1535,228977.0
2019-01-10 10:10:00,46.63,46.66,46.58,46.62,302409.0,38.1617,38.1862,38.1208,38.1535,302409.0
2019-01-10 10:20:00,46.63,46.69,46.6,46.66,274029.0,38.1617,38.2108,38.1371,38.1862,274029.0
2019-01-10 10:30:00,46.66,46.74,46.63,46.72,287748.0,38.1862,38.2517,38.1617,38.2353,287748.0
2019-01-10 10:40:00,46.72,46.8,46.71,46.77,195215.0,38.2353,38.3008,38.2271,38.2762,195215.0
2019-01-10 10:50:00,46.77,46.78,46.71,46.78,119961.0,38.2762,38.2844,38.2271,38.2844,119961.0
2019-01-10 11:00:00,46.78,46.78,46.74,46.77,143133.0,38.2844,38.2844,38.2517,38.2762,143133.0
2019-01-10 11:10:00,46.77,46.89,46.77,46.89,158376.0,38.2762,38.3745,38.2762,38.3745,158376.0
2019-01-10 11:20:00,46.88,46.89,46.78,46.8,245772.0,38.3663,38.3745,38.2844,38.3008,245772.0
2019-01-10 11:30:00,46.8,46.85,46.79,46.82,246637.0,38.3008,38.3417,38.2926,38.3172,246637.0
2019-01-10 11:40:00,46.82,46.85,46.79,46.81,160740.0,38.3172,38.3417,38.2926,38.309,160740.0
2019-01-10 11:50:00,46.8,46.83,46.77,46.79,190874.0,38.3008,38.3254,38.2762,38.2926,190874.0
2019-01-10 12:00:00,46.79,46.83,46.74,46.8,129277.0,38.2926,38.3254,38.2517,38.3008,129277.0
2019-01-10 12:10:00,46.81,46.85,46.8,46.83,217051.0,38.309,38.3417,38.3008,38.3254,217051.0
2019-01-10 12:20:00,46.82,46.85,46.8,46.83,102191.0,38.3172,38.3417,38.3008,38.3254,102191.0
2019-01-10 12:30:00,46.84,46.84,46.78,46.81,120143.0,38.3335,38.3335,38.2844,38.309,120143.0
2019-01-10 12:40:00,46.82,46.92,46.78,46.91,140127.0,38.3172,38.399,38.2844,38.3908,140127.0
2019-01-10 12:50:00,46.91,46.98,46.88,46.91,110908.0,38.3908,38.4481,38.3663,38.3908,110908.0
2019-01-10 13:00:00,46.91,46.93,46.78,46.79,214189.0,38.3908,38.4072,38.2844,38.2926,214189.0
2019-01-10 13:10:00,46.79,46.84,46.72,46.79,115222.0,38.2926,38.3335,38.2353,38.2926,115222.0
2019-01-10 13:20:00,46.8,46.86,46.77,46.84,138366.0,38.3008,38.3499,38.2762,38.3335,138366.0
2019-01-10 13:30:00,46.83,46.84,46.75,46.76,112433.0,38.3254,38.3335,38.2599,38.2681,112433.0
2019-01-10 13:40:00,46.76,46.8,46.7,46.79,121763.0,38.2681,38.3008,38.219,38.2926,121763.0
2019-01-10 13:50:00,46.8,46.86,46.78,46.84,117225.0,38.3008,38.3499,38.2844,38.3335,117225.0
2019-01-10 14:00:00,46.84,46.93,46.84,46.89,243766.0,38.3335,38.4072,38.3335,38.3745,243766.0
2019-01-10 14:10:00,46.9,46.93,46.85,46.9,222064.0,38.3826,38.4072,38.3417,38.3826,222064.0
2019-01-10 14:20:00,46.9,46.97,46.88,46.96,119919.0,38.3826,38.4399,38.3663,38.4317,119919.0
2019-01-10 14:30:00,46.96,46.96,46.91,46.91,161454.0,38.4317,38.4317,38.3908,38.3908,161454.0
2019-01-10 14:40:00,46.92,46.97,46.88,46.9,191920.0,38.399,38.4399,38.3663,38.3826,191920.0
2019-01-10 14:50:00,46.9,46.93,46.84,46.92,147574.0,38.3826,38.4072,38.3335,38.399,147574.0
2019-01-10 15:00:00,46.92,46.94,46.89,46.89,123069.0,38.399,38.4154,38.3745,38.3745,123069.0
2019-01-10 15:10:00,46.89,46.91,46.84,46.84,273117.0,38.3745,38.3908,38.3335,38.3335,273117.0
2019-01-10 15:20:00,46.84,46.89,46.82,46.89,261535.0,38.3335,38.3745,38.3172,38.3745,261535.0
2019-01-10 15:30:00,46.88,46.95,46.87,46.89,435458.0,38.3663,38.4236,38.3581,38.3745,435458.0
2019-01-10 15:40:00,46.89,46.96,46.89,46.92,454092.0,38.3745,38.4317,38.3745,38.399,454092.0
2019-01-10 15:50:00,46.92,47.09,46.92,47.04,1426775.0,38.399,38.5381,38.399,38.4972,1426775.0
2019-01-11 09:30:00,47.29,47.35,46.97,47.18,743241.0,38.7018,38.7509,38.4399,38.6118,743241.0
2019-01-11 09:40:00,47.19,47.2,47.03,47.07,222042.0,38.62,38.6282,38.489,38.5218,222042.0
2019-01-11 09:50:00,47.07,47.18,47.05,47.13,211411.0,38.5218,38.6118,38.5054,38.5709,211411.0
2019-01-11 10:00:00,47.12,47.17,47.05,47.15,149873.0,38.5627,38.6036,38.5054,38.5872,149873.0
2019-01-11 10:10:00,47.15,47.18,47.11,47.14,140775.0,38.5872,38.6118,38.5545,38.5791,140775.0
2019-01-11 10:20:00,47.14,47.28,47.08,47.22,296486.0,38.5791,38.6936,38.53,38.6445,296486.0
2019-01-11 10:30:00,47.22,47.23,47.12,47.19,194867.0,38.6445,38.6527,38.5627,38.62,194867.0
2019-01-11 10:40:00,47.19,47.21,47.16,47.2,94261.0,38.62,38.6363,38.5954,38.6282,94261.0
2019-01-11 10:50:00,47.2,47.24,47.09,47.21,183538.0,38.6282,38.6609,38.5381,38.6363,183538.0
2019-01-11 11:00:00,47.22,47.22,47.15,47.21,100405.0,38.6445,38.6445,38.5872,38.6363,100405.0
2019-01-11 11:10:00,47.21,47.22,47.12,47.16,126047.0,38.6363,38.6445,38.5627,38.5954,126047.0
2019-01-11 11:20:00,47.16,47.19,47.13,47.19,112676.0,38.5954,38.62,38.5709,38.62,112676.0
2019-01-11 11:30:00,47.19,47.21,47.12,47.15,152612.0,38.62,38.6363,38.5627,38.5872,152612.0
2019-01-11 11:40:00,47.14,47.18,47.09,47.13,117635.0,38.5791,38.6118,38.5381,38.5709,117635.0
2019-01-11 11:50:00,47.13,47.2,47.11,47.18,102056.0,38.5709,38.6282,38.5545,38.6118,102056.0
2019-01-11 12:00:00,47.18,47.22,47.14,47.16,127925.0,38.6118,38.6445,38.5791,38.5954,127925.0
2019-01-11 12:10:00,47.15,47.17,47.1,47.13,126278.0,38.5872,38.6036,38.5463,38.5709,126278.0
2019-01-11 12:20:00,47.13,47.2,47.12,47.14,108085.0,38.5709,38.6282,38.5627,38.5791,108085.0
2019-01-11 12:30:00,47.14,47.2,47.14,47.16,106356.0,38.5791,38.6282,38.5791,38.5954,106356.0
2019-01-11 12:40:00,47.16,47.18,47.1,47.1,94256.0,38.5954,38.6118,38.5463,38.5463,94256.0
2019-01-11 12:50:00,47.1,47.14,47.08,47.14,77170.0,38.5463,38.5791,38.53,38.5791,77170.0
2019-01-11 13:00:00,47.13,47.14,47.06,47.08,81869.0,38.5709,38.5791,38.5136,38.53,81869.0
2019-01-11 13:10:00,47.08,47.1,47.04,47.06,66626.0,38.53,38.5463,38.4972,38.5136,66626.0
2019-01-11 13:20:00,47.06,47.06,47.02,47.05,66520.0,38.5136,38.5136,38.4808,38.5054,66520.0
2019-01-11 13:30:00,47.04,47.12,47.04,47.1,73277.0,38.4972,38.5627,38.4972,38.5463,73277.0
2019-01-11 13:40:00,47.11,47.15,47.11,47.12,76908.0,38.5545,38.5872,38.5545,38.5627,76908.0
2019-01-11 13:50:00,47.12,47.16,47.1,47.13,102817.0,38.5627,38.5954,38.5463,38.5709,102817.0
2019-01-11 14:00:00,47.12,47.16,47.08,47.14,109624.0,38.5627,38.5954,38.53,38.5791,109624.0
2019-01-11 14:10:00,47.14,47.16,47.12,47.13,74528.0,38.5791,38.5954,38.5627,38.5709,74528.0
2019-01-11 14:20:00,47.13,47.17,47.09,47.16,86109.0,38.5709,38.6036,38.5381,38.5954,86109.0
2019-01-11 14:30:00,47.16,47.19,47.14,47.17,96597.0,38.5954,38.62,38.5791,38.6036,96597.0
2019-01-11 14:40:00,47.16,47.21,47.15,47.17,102974.0,38.5954,38.6363,38.5872,38.6036,102974.0
2019-01-11 14:50:00,47.16,47.19,47.12,47.14,114268.0,38.5954,38.62,38.5627,38.5791,114268.0
2019-01-11 15:00:00,47.14,47.2,47.12,47.15,134997.0,38.5791,38.6282,38.5627,38.5872,134997.0
2019-01-11 15:10:00,47.16,47.18,47.12,47.18,158199.0,38.5954,38.6118,38.5627,38.6118,158199.0
2019-01-11 15:20:00,47.18,47.21,47.15,47.17,138043.0,38.6118,38.6363,38.5872,38.6036,138043.0
2019-01-11 15:30:00,47.16,47.27,47.16,47.25,264503.0,38.5954,38.6854,38.5954,38.6691,264503.0
2019-01-11 15:40:00,47.25,47.33,47.25,47.3,322098.0,38.6691,38.7345,38.6691,38.71,322098.0
2019-01-11 15:50:00,47.3,47.36,47.27,47.33,781082.0,38.71,38.7591,38.6854,38.7345,781082.0
2019-01-14 09:30:00,47.25,47.34,47.14,47.24,605648.0,38.6691,38.7427,38.5791,38.6609,605648.0
2019-01-14 09:40:00,47.24,47.4,47.22,47.25,219586.0,38.6609,38.7918,38.6445,38.6691,219586.0
2019-01-14 09:50:00,47.25,47.33,47.22,47.29,326962.0,38.6691,38.7345,38.6445,38.7018,326962.0
2019-01-14 10:00:00,47.3,47.36,47.28,47.32,151038.0,38.71,38.7591,38.6936,38.7264,151038.0
2019-01-14 10:10:00,47.33,47.35,47.25,47.28,302737.0,38.7345,38.7509,38.6691,38.6936,302737.0
2019-01-14 10:20:00,47.28,47.34,47.24,47.26,138237.0,38.6936,38.7427,38.6609,38.6773,138237.0
2019-01-14 10:30:00,47.26,47.34,47.24,47.26,167924.0,38.6773,38.7427,38.6609,38.6773,167924.0
2019-01-14 10:40:00,47.25,47.31,47.25,47.26,133808.0,38.6691,38.7182,38.6691,38.6773,133808.0
2019-01-14 10:50:00,47.26,47.36,47.25,47.34,162986.0,38.6773,38.7591,38.6691,38.7427,162986.0
2019-01-14 11:00:00,47.33,47.35,47.28,47.31,117386.0,38.7345,38.7509,38.6936,38.7182,117386.0
2019-01-14 11:10:00,47.32,47.34,47.26,47.29,136265.0,38.7264,38.7427,38.6773,38.7018,136265.0
2019-01-14 11:20:00,47.28,47.29,47.16,47.17,282399.0,38.6936,38.7018,38.5954,38.6036,282399.0
2019-01-14 11:30:00,47.16,47.18,47.11,47.12,196179.0,38.5954,38.6118,38.5545,38.5627,196179.0
2019-01-14 11:40:00,47.12,47.12,47.03,47.06,228525.0,38.5627,38.5627,38.489,38.5136,228525.0
2019-01-14 11:50:00,47.07,47.12,47.06,47.1,114761.0,38.5218,38.5627,38.5136,38.5463,114761.0
2019-01-14 12:00:00,47.11,47.16,47.09,47.11,275621.0,38.5545,38.5954,38.5381,38.5545,275621.0
2019-01-14 12:10:00,47.12,47.2,47.11,47.19,184221.0,38.5627,38.6282,38.5545,38.62,184221.0
2019-01-14 12:20:00,47.19,47.21,47.14,47.16,79110.0,38.62,38.6363,38.5791,38.5954,79110.0
2019-01-14 12:30:00,47.16,47.18,47.13,47.18,82527.0,38.5954,38.6118,38.5709,38.6118,82527.0
2019-01-14 12:40:00,47.17,47.18,47.07,47.07,90104.0,38.6036,38.6118,38.5218,38.5218,90104.0
2019-01-14 12:50:00,47.07,47.13,47.06,47.08,71217.0,38.5218,38.5709,38.5136,38.53,71217.0
2019-01-14 13:00:00,47.08,47.09,47.05,47.05,77636.0,38.53,38.5381,38.5054,38.5054,77636.0
2019-01-14 13:10:00,47.05,47.08,47.01,47.05,169846.0,38.5054,38.53,38.4727,38.5054,169846.0
2019-01-14 13:20:00,47.04,47.08,47.03,47.05,117193.0,38.4972,38.53,38.489,38.5054,117193.0
2019-01-14 13:30:00,47.05,47.07,47.03,47.06,100660.0,38.5054,38.5218,38.489,38.5136,100660.0
2019-01-14 13:40:00,47.06,47.06,47.02,47.03,93769.0,38.5136,38.5136,38.4808,38.489,93769.0
2019-01-14 13:50:00,47.04,47.07,47.02,47.03,77997.0,38.4972,38.5218,38.4808,38.489,77997.0
2019-01-14 14:00:00,47.04,47.05,46.99,47.0,145186.0,38.4972,38.5054,38.4563,38.4645,145186.0
2019-01-14 14:10:00,47.0,47.03,46.99,46.99,112822.0,38.4645,38.489,38.4563,38.4563,112822.0
2019-01-14 14:20:00,47.0,47.02,46.99,47.0,99809.0,38.4645,38.4808,38.4563,38.4645,99809.0
2019-01-14 14:30:00,47.0,47.07,46.99,47.03,141008.0,38.4645,38.5218,38.4563,38.489,141008.0
2019-01-14 14:40:00,47.04,47.12,47.03,47.11,111827.0,38.4972,38.5627,38.489,38.5545,111827.0
2019-01-14 14:50:00,47.1,47.14,47.09,47.11,117763.0,38.5463,38.5791,38.5381,38.5545,117763.0
2019-01-14 15:00:00,47.11,47.13,47.09,47.12,168565.0,38.5545,38.5709,38.5381,38.5627,168565.0
2019-01-14 15:10:00,47.11,47.13,47.08,47.11,160859.0,38.5545,38.5709,38.53,38.5545,160859.0
2019-01-14 15:20:00,47.11,47.15,47.1,47.14,176194.0,38.5545,38.5872,38.5463,38.5791,176194.0
2019-01-14 15:30:00,47.14,47.18,47.11,47.14,154820.0,38.5791,38.6118,38.5545,38.5791,154820.0
2019-01-14 15:40:00,47.14,47.14,47.06,47.07,250746.0,38.5791,38.5791,38.5136,38.5218,250746.0
2019-01-14 15:50:00,47.08,47.23,47.04,47.13,1276210.0,38.53,38.6527,38.4972,38.5709,1276210.0
2019-01-15 09:30:00,46.89,47.06,46.81,47.02,611803.0,38.3745,38.5136,38.309,38.4808,611803.0
2019-01-15 09:40:00,47.03,47.24,47.02,47.17,249824.0,38.489,38.6609,38.4808,38.6036,249824.0
2019-01-15 09:50:00,47.17,47.27,47.16,47.24,182237.0,38.6036,38.6854,38.5954,38.6609,182237.0
2019-01-15 10:00:00,47.24,47.35,47.22,47.24,233382.0,38.6609,38.7509,38.6445,38.6609,233382.0
2019-01-15 10:10:00,47.24,47.25,47.1,47.21,320538.0,38.6609,38.6691,38.5463,38.6363,320538.0
2019-01-15 10:20:00,47.21,47.32,47.2,47.29,206631.0,38.6363,38.7264,38.6282,38.7018,206631.0
2019-01-15 10:30:00,47.3,47.36,47.23,47.34,266073.0,38.71,38.7591,38.6527,38.7427,266073.0
2019-01-15 10:40:00,47.34,47.42,47.33,47.41,183664.0,38.7427,38.8082,38.7345,38.8,183664.0
2019-01-15 10:50:00,47.42,47.47,47.39,47.43,171977.0,38.8082,38.8491,38.7837,38.8164,171977.0
2019-01-15 11:00:00,47.44,47.5,47.39,47.49,172796.0,38.8246,38.8737,38.7837,38.8655,172796.0
2019-01-15 11:10:00,47.49,47.5,47.42,47.49,110701.0,38.8655,38.8737,38.8082,38.8655,110701.0
2019-01-15 11:20:00,47.48,47.53,47.42,47.44,253649.0,38.8573,38.8982,38.8082,38.8246,253649.0
2019-01-15 11:30:00,47.45,47.45,47.4,47.41,97296.0,38.8328,38.8328,38.7918,38.8,97296.0
2019-01-15 11:40:00,47.41,47.49,47.41,47.45,104134.0,38.8,38.8655,38.8,38.8328,104134.0
2019-01-15 11:50:00,47.45,47.5,47.42,47.47,165033.0,38.8328,38.8737,38.8082,38.8491,165033.0
2019-01-15 12:00:00,47.47,47.54,47.46,47.53,110855.0,38.8491,38.9064,38.8409,38.8982,110855.0
2019-01-15 12:10:00,47.54,47.57,47.5,47.56,88422.0,38.9064,38.931,38.8737,38.9228,88422.0
2019-01-15 12:20:00,47.57,47.59,47.54,47.57,94056.0,38.931,38.9473,38.9064,38.931,94056.0
2019-01-15 12:30:00,47.57,47.57,47.49,47.52,96576.0,38.931,38.931,38.8655,38.89,96576.0
2019-01-15 12:40:00,47.52,47.53,47.45,47.45,80495.0,38.89,38.8982,38.8328,38.8328,80495.0
2019-01-15 12:50:00,47.45,47.46,47.42,47.44,66555.0,38.8328,38.8409,38.8082,38.8246,66555.0
2019-01-15 13:00:00,47.45,47.45,47.4,47.44,45208.0,38.8328,38.8328,38.7918,38.8246,45208.0
2019-01-15 13:10:00,47.43,47.45,47.39,47.44,79232.0,38.8164,38.8328,38.7837,38.8246,79232.0
2019-01-15 13:20:00,47.44,47.49,47.43,47.48,133317.0,38.8246,38.8655,38.8164,38.8573,133317.0
2019-01-15 13:30:00,47.49,47.49,47.45,47.45,105872.0,38.8655,38.8655,38.8328,38.8328,105872.0
2019-01-15 13:40:00,47.46,47.51,47.45,47.5,137419.0,38.8409,38.8819,38.8328,38.8737,137419.0
2019-01-15 13:50:00,47.5,47.52,47.48,47.48,91517.0,38.8737,38.89,38.8573,38.8573,91517.0
2019-01-15 14:00:00,47.49,47.5,47.41,47.46,132360.0,38.8655,38.8737,38.8,38.8409,132360.0
2019-01-15 14:10:00,47.46,47.48,47.41,47.43,111141.0,38.8409,38.8573,38.8,38.8164,111141.0
2019-01-15 14:20:00,47.43,47.47,47.4,47.42,233012.0,38.8164,38.8491,38.7918,38.8082,233012.0
2019-01-15 14:30:00,47.42,47.42,47.35,47.4,152769.0,38.8082,38.8082,38.7509,38.7918,152769.0
2019-01-15 14:40:00,47.39,47.48,47.39,47.44,167846.0,38.7837,38.8573,38.7837,38.8246,167846.0
2019-01-15 14:50:00,47.44,47.48,47.44,47.45,151819.0,38.8246,38.8573,38.8246,38.8328,151819.0
2019-01-15 15:00:00,47.45,47.52,47.43,47.5,146709.0,38.8328,38.89,38.8164,38.8737,146709.0
2019-01-15 15:10:00,47.5,47.52,47.48,47.49,166268.0,38.8737,38.89,38.8573,38.8655,166268.0
2019-01-15 15:20:00,47.5,47.5,47.45,47.48,161606.0,38.8737,38.8737,38.8328,38.8573,161606.0
2019-01-15 15:30:00,47.48,47.49,47.4,47.41,174634.0,38.8573,38.8655,38.7918,38.8,174634.0
2019-01-15 15:40:00,47.41,47.6,47.41,47.56,342957.0,38.8,38.9555,38.8,38.9228,342957.0
2019-01-15 15:50:00,47.55,47.59,47.53,47.56,668044.0,38.9146,38.9473,38.8982,38.9228,668044.0
2019-01-16 09:30:00,47.4,47.47,47.25,47.3,543508.0,38.7918,38.8491,38.6691,38.71,543508.0
2019-01-16 09:40:00,47.31,47.33,47.1,47.2,216690.0,38.7182,38.7345,38.5463,38.6282,216690.0
2019-01-16 09:50:00,47.2,47.28,47.14,47.26,201287.0,38.6282,38.6936,38.5791,38.6773,201287.0
2019-01-16 10:00:00,47.27,47.32,47.15,47.19,249427.0,38.6854,38.7264,38.5872,38.62,249427.0
2019-01-16 10:10:00,47.2,47.21,47.13,47.14,117814.0,38.6282,38.6363,38.5709,38.5791,117814.0
2019-01-16 10:20:00,47.13,47.24,47.12,47.19,124099.0,38.5709,38.6609,38.5627,38.62,124099.0
2019-01-16 10:30:00,47.19,47.28,47.18,47.26,163702.0,38.62,38.6936,38.6118,38.6773,163702.0
2019-01-16 10:40:00,47.26,47.28,47.16,47.17,202707.0,38.6773,38.6936,38.5954,38.6036,202707.0
2019-01-16 10:50:00,47.18,47.19,47.13,47.16,98232.0,38.6118,38.62,38.5709,38.5954,98232.0
2019-01-16 11:00:00,47.16,47.17,47.08,47.09,151922.0,38.5954,38.6036,38.53,38.5381,151922.0
2019-01-16 11:10:00,47.09,47.14,47.05,47.14,107204.0,38.5381,38.5791,38.5054,38.5791,107204.0
2019-01-16 11:20:00,47.14,47.22,47.13,47.18,135237.0,38.5791,38.6445,38.5709,38.6118,135237.0
2019-01-16 11:30:00,47.18,47.23,47.13,47.22,189191.0,38.6118,38.6527,38.5709,38.6445,189191.0
2019-01-16 11:40:00,47.21,47.25,47.15,47.16,120673.0,38.6363,38.6691,38.5872,38.5954,120673.0
2019-01-16 11:50:00,47.16,47.17,47.09,47.09,363009.0,38.5954,38.6036,38.5381,38.5381,363009.0
2019-01-16 12:00:00,47.09,47.1,46.95,46.96,484975.0,38.5381,38.5463,38.4236,38.4317,484975.0
2019-01-16 12:10:00,46.96,46.99,46.87,46.89,485687.0,38.4317,38.4563,38.3581,38.3745,485687.0
2019-01-16 12:20:00,46.89,46.91,46.86,46.91,217129.0,38.3745,38.3908,38.3499,38.3908,217129.0
2019-01-16 12:30:00,46.91,46.94,46.88,46.91,229521.0,38.3908,38.4154,38.3663,38.3908,229521.0
2019-01-16 12:40:00,46.91,46.92,46.87,46.9,104113.0,38.3908,38.399,38.3581,38.3826,104113.0
2019-01-16 12:50:00,46.9,46.95,46.89,46.93,143953.0,38.3826,38.4236,38.3745,38.4072,143953.0
2019-01-16 13:00:00,46.93,46.93,46.89,46.9,155927.0,38.4072,38.4072,38.3745,38.3826,155927.0
2019-01-16 13:10:00,46.9,46.92,46.89,46.91,124650.0,38.3826,38.399,38.3745,38.3908,124650.0
2019-01-16 13:20:00,46.92,46.94,46.91,46.92,143263.0,38.399,38.4154,38.3908,38.399,143263.0
2019-01-16 13:30:00,46.92,46.95,46.91,46.94,167089.0,38.399,38.4236,38.3908,38.4154,167089.0
2019-01-16 13:40:00,46.94,46.95,46.93,46.95,85709.0,38.4154,38.4236,38.4072,38.4236,85709.0
2019-01-16 13:50:00,46.95,46.97,46.93,46.97,106322.0,38.4236,38.4399,38.4072,38.4399,106322.0
2019-01-16 14:00:00,46.97,47.03,46.96,47.03,1111967.0,38.4399,38.489,38.4317,38.489,1111967.0
2019-01-16 14:10:00,47.03,47.07,46.99,47.04,736441.0,38.489,38.5218,38.4563,38.4972,736441.0
2019-01-16 14:20:00,47.04,47.07,47.0,47.0,1196952.0,38.4972,38.5218,38.4645,38.4645,1196952.0
2019-01-16 14:30:00,47.0,47.04,46.96,46.96,1658774.0,38.4645,38.4972,38.4317,38.4317,1658774.0
2019-01-16 14:40:00,46.97,46.97,46.9,46.91,212548.0,38.4399,38.4399,38.3826,38.3908,212548.0
2019-01-16 14:50:00,46.92,46.95,46.9,46.95,323698.0,38.399,38.4236,38.3826,38.4236,323698.0
2019-01-16 15:00:00,46.95,47.04,46.94,47.02,295442.0,38.4236,38.4972,38.4154,38.4808,295442.0
2019-01-16 15:10:00,47.02,47.09,47.02,47.08,367939.0,38.4808,38.5381,38.4808,38.53,367939.0
2019-01-16 15:20:00,47.08,47.08,47.05,47.05,180812.0,38.53,38.53,38.5054,38.5054,180812.0
2019-01-16 15:30:00,47.06,47.06,46.9,46.94,438670.0,38.5136,38.5136,38.3826,38.4154,438670.0
2019-01-16 15:40:00,46.94,46.99,46.92,46.97,512759.0,38.4154,38.4563,38.399,38.4399,512759.0
2019-01-16 15:50:00,46.96,47.0,46.88,46.9,1465157.0,38.4317,38.4645,38.3663,38.3826,1465157.0
2019-01-17 09:30:00,46.92,47.06,46.88,47.01,750249.0,38.399,38.5136,38.3663,38.4727,750249.0
2019-01-17 09:40:00,47.01,47.06,46.96,47.01,347205.0,38.4727,38.5136,38.4317,38.4727,347205.0
2019-01-17 09:50:00,47.01,47.03,46.95,46.98,295867.0,38.4727,38.489,38.4236,38.4481,295867.0
2019-01-17 10:00:00,46.99,47.13,46.98,47.05,222650.0,38.4563,38.5709,38.4481,38.5054,222650.0
2019-01-17 10:10:00,47.05,47.08,46.95,46.97,165562.0,38.5054,38.53,38.4236,38.4399,165562.0
2019-01-17 10:20:00,46.97,47.05,46.96,47.04,200819.0,38.4399,38.5054,38.4317,38.4972,200819.0
2019-01-17 10:30:00,47.04,47.09,46.99,47.0,218832.0,38.4972,38.5381,38.4563,38.4645,218832.0
2019-01-17 10:40:00,47.0,47.01,46.92,46.93,165530.0,38.4645,38.4727,38.399,38.4072,165530.0
2019-01-17 10:50:00,46.93,46.98,46.92,46.94,174420.0,38.4072,38.4481,38.399,38.4154,174420.0
2019-01-17 11:00:00,46.94,47.08,46.94,47.07,265799.0,38.4154,38.53,38.4154,38.5218,265799.0
2019-01-17 11:10:00,47.06,47.09,47.02,47.05,176831.0,38.5136,38.5381,38.4808,38.5054,176831.0
2019-01-17 11:20:00,47.05,47.07,47.0,47.02,218965.0,38.5054,38.5218,38.4645,38.4808,218965.0
2019-01-17 11:30:00,47.02,47.02,46.96,46.98,158708.0,38.4808,38.4808,38.4317,38.4481,158708.0
2019-01-17 11:40:00,46.98,46.99,46.9,46.93,119755.0,38.4481,38.4563,38.3826,38.4072,119755.0
2019-01-17 11:50:00,46.93,46.94,46.91,46.93,94111.0,38.4072,38.4154,38.3908,38.4072,94111.0
2019-01-17 12:00:00,46.94,46.94,46.91,46.93,98575.0,38.4154,38.4154,38.3908,38.4072,98575.0
2019-01-17 12:10:00,46.93,46.97,46.92,46.94,135972.0,38.4072,38.4399,38.399,38.4154,135972.0
2019-01-17 12:20:00,46.93,46.96,46.92,46.96,94277.0,38.4072,38.4317,38.399,38.4317,94277.0
2019-01-17 12:30:00,46.96,47.0,46.95,46.97,87007.0,38.4317,38.4645,38.4236,38.4399,87007.0
2019-01-17 12:40:00,46.97,47.02,46.97,47.0,111543.0,38.4399,38.4808,38.4399,38.4645,111543.0
2019-01-17 12:50:00,47.0,47.0,46.93,46.94,96289.0,38.4645,38.4645,38.4072,38.4154,96289.0
2019-01-17 13:00:00,46.95,46.98,46.94,46.97,56928.0,38.4236,38.4481,38.4154,38.4399,56928.0
2019-01-17 13:10:00,46.97,46.97,46.93,46.94,53966.0,38.4399,38.4399,38.4072,38.4154,53966.0
2019-01-17 13:20:00,46.94,47.01,46.93,47.0,121798.0,38.4154,38.4727,38.4072,38.4645,121798.0
2019-01-17 13:30:00,46.99,47.01,46.96,46.96,88549.0,38.4563,38.4727,38.4317,38.4317,88549.0
2019-01-17 13:40:00,46.97,46.98,46.94,46.98,140007.0,38.4399,38.4481,38.4154,38.4481,140007.0
2019-01-17 13:50:00,46.98,47.0,46.94,47.0,101972.0,38.4481,38.4645,38.4154,38.4645,101972.0
2019-01-17 14:00:00,47.0,47.0,46.93,46.93,133271.0,38.4645,38.4645,38.4072,38.4072,133271.0
2019-01-17 14:10:00,46.93,46.97,46.91,46.96,157557.0,38.4072,38.4399,38.3908,38.4317,157557.0
2019-01-17 14:20:00,46.96,46.97,46.92,46.96,144095.0,38.4317,38.4399,38.399,38.4317,144095.0
2019-01-17 14:30:00,46.95,47.02,46.9,46.98,289082.0,38.4236,38.4808,38.3826,38.4481,289082.0
2019-01-17 14:40:00,46.98,47.14,46.97,47.09,575274.0,38.4481,38.5791,38.4399,38.5381,575274.0
2019-01-17 14:50:00,47.1,47.14,46.96,47.01,369194.0,38.5463,38.5791,38.4317,38.4727,369194.0
2019-01-17 15:00:00,47.02,47.09,46.98,47.05,292837.0,38.4808,38.5381,38.4481,38.5054,292837.0
2019-01-17 15:10:00,47.05,47.07,46.99,47.01,144894.0,38.5054,38.5218,38.4563,38.4727,144894.0
2019-01-17 15:20:00,47.01,47.01,46.93,47.0,197790.0,38.4727,38.4727,38.4072,38.4645,197790.0
2019-01-17 15:30:00,47.0,47.08,46.99,47.05,260867.0,38.4645,38.53,38.4563,38.5054,260867.0
2019-01-17 15:40:00,47.05,47.06,47.01,47.02,354072.0,38.5054,38.5136,38.4727,38.4808,354072.0
2019-01-17 15:50:00,47.02,47.08,46.98,47.07,878368.0,38.4808,38.53,38.4481,38.5218,878368.0
2019-01-18 09:30:00,47.25,47.44,47.12,47.4,2298036.0,38.6691,38.8246,38.5627,38.7918,2298036.0
2019-01-18 09:40:00,47.39,47.51,47.38,47.45,308336.0,38.7837,38.8819,38.7755,38.8328,308336.0
2019-01-18 09:50:00,47.46,47.48,47.34,47.37,215418.0,38.8409,38.8573,38.7427,38.7673,215418.0
2019-01-18 10:00:00,47.37,47.5,47.32,47.47,311638.0,38.7673,38.8737,38.7264,38.8491,311638.0
2019-01-18 10:10:00,47.48,47.56,47.42,47.49,249658.0,38.8573,38.9228,38.8082,38.8655,249658.0
2019-01-18 10:20:00,47.5,47.51,47.38,47.41,218809.0,38.8737,38.8819,38.7755,38.8,218809.0
2019-01-18 10:30:00,47.4,47.43,47.29,47.29,184795.0,38.7918,38.8164,38.7018,38.7018,184795.0
2019-01-18 10:40:00,47.29,47.42,47.27,47.38,231115.0,38.7018,38.8082,38.6854,38.7755,231115.0
2019-01-18 10:50:00,47.38,47.39,47.34,47.35,95887.0,38.7755,38.7837,38.7427,38.7509,95887.0
2019-01-18 11:00:00,47.36,47.39,47.31,47.31,151323.0,38.7591,38.7837,38.7182,38.7182,151323.0
2019-01-18 11:10:00,47.32,47.4,47.3,47.4,140140.0,38.7264,38.7918,38.71,38.7918,140140.0
2019-01-18 11:20:00,47.4,47.46,47.36,47.44,148496.0,38.7918,38.8409,38.7591,38.8246,148496.0
2019-01-18 11:30:00,47.44,47.5,47.44,47.49,97820.0,38.8246,38.8737,38.8246,38.8655,97820.0
2019-01-18 11:40:00,47.5,47.5,47.45,47.45,117853.0,38.8737,38.8737,38.8328,38.8328,117853.0
2019-01-18 11:50:00,47.46,47.55,47.44,47.55,91499.0,38.8409,38.9146,38.8246,38.9146,91499.0
2019-01-18 12:00:00,47.56,47.61,47.48,47.51,150989.0,38.9228,38.9637,38.8573,38.8819,150989.0
2019-01-18 12:10:00,47.5,47.66,47.5,47.6,124742.0,38.8737,39.0046,38.8737,38.9555,124742.0
2019-01-18 12:20:00,47.6,47.67,47.58,47.65,83090.0,38.9555,39.0128,38.9391,38.9964,83090.0
2019-01-18 12:30:00,47.66,47.68,47.63,47.67,88292.0,39.0046,39.021,38.9801,39.0128,88292.0
2019-01-18 12:40:00,47.66,47.69,47.58,47.59,138034.0,39.0046,39.0292,38.9391,38.9473,138034.0
2019-01-18 12:50:00,47.59,47.6,47.5,47.58,179473.0,38.9473,38.9555,38.8737,38.9391,179473.0
2019-01-18 13:00:00,47.57,47.59,47.41,47.42,316074.0,38.931,38.9473,38.8,38.8082,316074.0
2019-01-18 13:10:00,47.41,47.47,47.41,47.47,116190.0,38.8,38.8491,38.8,38.8491,116190.0
2019-01-18 13:20:00,47.47,47.5,47.41,47.42,148882.0,38.8491,38.8737,38.8,38.8082,148882.0
2019-01-18 13:30:00,47.43,47.46,47.36,47.46,132879.0,38.8164,38.8409,38.7591,38.8409,132879.0
2019-01-18 13:40:00,47.45,47.46,47.38,47.43,122292.0,38.8328,38.8409,38.7755,38.8164,122292.0
2019-01-18 13:50:00,47.43,47.46,47.41,47.42,72128.0,38.8164,38.8409,38.8,38.8082,72128.0
2019-01-18 14:00:00,47.43,47.43,47.36,47.41,121675.0,38.8164,38.8164,38.7591,38.8,121675.0
2019-01-18 14:10:00,47.41,47.42,47.32,47.37,123932.0,38.8,38.8082,38.7264,38.7673,123932.0
2019-01-18 14:20:00,47.37,47.44,47.36,47.42,228724.0,38.7673,38.8246,38.7591,38.8082,228724.0
2019-01-18 14:30:00,47.41,47.44,47.4,47.44,115928.0,38.8,38.8246,38.7918,38.8246,115928.0
2019-01-18 14:40:00,47.44,47.52,47.43,47.52,111882.0,38.8246,38.89,38.8164,38.89,111882.0
2019-01-18 14:50:00,47.52,47.56,47.5,47.54,124401.0,38.89,38.9228,38.8737,38.9064,124401.0
2019-01-18 15:00:00,47.54,47.56,47.52,47.54,120681.0,38.9064,38.9228,38.89,38.9064,120681.0
2019-01-18 15:10:00,47.54,47.58,47.53,47.56,193208.0,38.9064,38.9391,38.8982,38.9228,193208.0
2019-01-18 15:20:00,47.57,47.57,47.52,47.54,143642.0,38.931,38.931,38.89,38.9064,143642.0
2019-01-18 15:30:00,47.55,47.6,47.54,47.59,219285.0,38.9146,38.9555,38.9064,38.9473,219285.0
2019-01-18 15:40:00,47.58,47.62,47.52,47.55,355531.0,38.9391,38.9719,38.89,38.9146,355531.0
2019-01-18 15:50:00,47.55,47.65,47.49,47.62,1021520.0,38.9146,38.9964,38.8655,38.9719,1021520.0
2019-01-22 09:30:00,47.7,47.76,47.52,47.58,631301.0,39.0374,39.0865,38.89,38.9391,631301.0
2019-01-22 09:40:00,47.58,47.75,47.52,47.73,280804.0,38.9391,39.0783,38.89,39.0619,280804.0
2019-01-22 09:50:00,47.74,47.79,47.59,47.6,256993.0,39.0701,39.111,38.9473,38.9555,256993.0
2019-01-22 10:00:00,47.59,47.59,47.4,47.42,186771.0,38.9473,38.9473,38.7918,38.8082,186771.0
2019-01-22 10:10:00,47.41,47.6,47.41,47.54,202329.0,38.8,38.9555,38.8,38.9064,202329.0
2019-01-22 10:20:00,47.55,47.58,47.45,47.47,140020.0,38.9146,38.9391,38.8328,38.8491,140020.0
2019-01-22 10:30:00,47.46,47.56,47.44,47.46,258541.0,38.8409,38.9228,38.8246,38.8409,258541.0
2019-01-22 10:40:00,47.46,47.5,47.41,47.43,213943.0,38.8409,38.8737,38.8,38.8164,213943.0
2019-01-22 10:50:00,47.43,47.53,47.42,47.47,240853.0,38.8164,38.8982,38.8082,38.8491,240853.0
2019-01-22 11:00:00,47.47,47.55,47.44,47.54,202315.0,38.8491,38.9146,38.8246,38.9064,202315.0
2019-01-22 11:10:00,47.54,47.54,47.48,47.5,195819.0,38.9064,38.9064,38.8573,38.8737,195819.0
2019-01-22 11:20:00,47.5,47.53,47.48,47.51,156150.0,38.8737,38.8982,38.8573,38.8819,156150.0
2019-01-22 11:30:00,47.5,47.55,47.49,47.53,141057.0,38.8737,38.9146,38.8655,38.8982,141057.0
2019-01-22 11:40:00,47.53,47.53,47.43,47.45,234553.0,38.8982,38.8982,38.8164,38.8328,234553.0
2019-01-22 11:50:00,47.46,47.5,47.37,47.38,146147.0,38.8409,38.8737,38.7673,38.7755,146147.0
2019-01-22 12:00:00,47.38,47.5,47.37,47.49,175599.0,38.7755,38.8737,38.7673,38.8655,175599.0
2019-01-22 12:10:00,47.48,47.52,47.44,47.46,113463.0,38.8573,38.89,38.8246,38.8409,113463.0
2019-01-22 12:20:00,47.47,47.47,47.41,47.45,133074.0,38.8491,38.8491,38.8,38.8328,133074.0
2019-01-22 12:30:00,47.44,47.45,47.38,47.39,94015.0,38.8246,38.8328,38.7755,38.7837,94015.0
2019-01-22 12:40:00,47.39,47.43,47.37,47.41,86700.0,38.7837,38.8164,38.7673,38.8,86700.0
2019-01-22 12:50:00,47.41,47.42,47.32,47.34,167016.0,38.8,38.8082,38.7264,38.7427,167016.0
2019-01-22 13:00:00,47.34,47.34,47.28,47.29,104371.0,38.7427,38.7427,38.6936,38.7018,104371.0
2019-01-22 13:10:00,47.29,47.33,47.23,47.29,168207.0,38.7018,38.7345,38.6527,38.7018,168207.0
2019-01-22 13:20:00,47.29,47.4,47.29,47.38,169563.0,38.7018,38.7918,38.7018,38.7755,169563.0
2019-01-22 13:30:00,47.37,47.41,47.35,47.36,163608.0,38.7673,38.8,38.7509,38.7591,163608.0
2019-01-22 13:40:00,47.36,47.38,47.34,47.36,48292.0,38.7591,38.7755,38.7427,38.7591,48292.0
2019-01-22 13:50:00,47.36,47.4,47.34,47.36,102261.0,38.7591,38.7918,38.7427,38.7591,102261.0
2019-01-22 14:00:00,47.34,47.35,47.27,47.28,121955.0,38.7427,38.7509,38.6854,38.6936,121955.0
2019-01-22 14:10:00,47.28,47.3,47.23,47.23,99344.0,38.6936,38.71,38.6527,38.6527,99344.0
2019-01-22 14:20:00,47.23,47.27,47.2,47.23,78902.0,38.6527,38.6854,38.6282,38.6527,78902.0
2019-01-22 14:30:00,47.23,47.29,47.22,47.27,109162.0,38.6527,38.7018,38.6445,38.6854,109162.0
2019-01-22 14:40:00,47.27,47.32,47.24,47.28,149341.0,38.6854,38.7264,38.6609,38.6936,149341.0
2019-01-22 14:50:00,47.28,47.39,47.28,47.39,184381.0,38.6936,38.7837,38.6936,38.7837,184381.0
2019-01-22 15:00:00,47.39,47.4,47.3,47.31,264439.0,38.7837,38.7918,38.71,38.7182,264439.0
2019-01-22 15:10:00,47.31,47.37,47.28,47.36,224660.0,38.7182,38.7673,38.6936,38.7591,224660.0
2019-01-22 15:20:00,47.36,47.45,47.35,47.45,224777.0,38.7591,38.8328,38.7509,38.8328,224777.0
2019-01-22 15:30:00,47.45,47.51,47.34,47.51,278086.0,38.8328,38.8819,38.7427,38.8819,278086.0
2019-01-22 15:40:00,47.5,47.55,47.4,47.45,357884.0,38.8737,38.9146,38.7918,38.8328,357884.0
2019-01-22 15:50:00,47.44,47.73,47.43,47.73,990531.0,38.8246,39.0619,38.8164,39.0619,990531.0
2019-01-23 09:30:00,47.82,47.82,47.65,47.7,593488.0,39.1356,39.1356,38.9964,39.0374,593488.0
2019-01-23 09:40:00,47.72,47.79,47.67,47.73,389138.0,39.0537,39.111,39.0128,39.0619,389138.0
2019-01-23 09:50:00,47.74,47.93,47.73,47.91,272305.0,39.0701,39.2256,39.0619,39.2092,272305.0
2019-01-23 10:00:00,47.91,47.91,47.83,47.88,166598.0,39.2092,39.2092,39.1437,39.1847,166598.0
2019-01-23 10:10:00,47.87,47.91,47.82,47.85,169395.0,39.1765,39.2092,39.1356,39.1601,169395.0
2019-01-23 10:20:00,47.86,47.86,47.77,47.8,142569.0,39.1683,39.1683,39.0946,39.1192,142569.0
2019-01-23 10:30:00,47.8,47.86,47.77,47.82,153403.0,39.1192,39.1683,39.0946,39.1356,153403.0
2019-01-23 10:40:00,47.82,47.85,47.78,47.8,118913.0,39.1356,39.1601,39.1028,39.1192,118913.0
2019-01-23 10:50:00,47.8,47.85,47.78,47.83,135221.0,39.1192,39.1601,39.1028,39.1437,135221.0
2019-01-23 11:00:00,47.84,47.87,47.81,47.85,154640.0,39.1519,39.1765,39.1274,39.1601,154640.0
2019-01-23 11:10:00,47.85,47.88,47.79,47.84,155506.0,39.1601,39.1847,39.111,39.1519,155506.0
2019-01-23 11:20:00,47.84,47.9,47.81,47.9,210285.0,39.1519,39.201,39.1274,39.201,210285.0
2019-01-23 11:30:00,47.9,47.98,47.89,47.98,216114.0,39.201,39.2665,39.1928,39.2665,216114.0
2019-01-23 11:40:00,47.98,48.0,47.91,47.92,376760.0,39.2665,39.2829,39.2092,39.2174,376760.0
2019-01-23 11:50:00,47.93,47.94,47.87,47.91,178580.0,39.2256,39.2338,39.1765,39.2092,178580.0
2019-01-23 12:00:00,47.92,47.95,47.81,47.84,276426.0,39.2174,39.242,39.1274,39.1519,276426.0
2019-01-23 12:10:00,47.84,47.88,47.78,47.88,151040.0,39.1519,39.1847,39.1028,39.1847,151040.0
2019-01-23 12:20:00,47.88,47.94,47.87,47.93,107025.0,39.1847,39.2338,39.1765,39.2256,107025.0
2019-01-23 12:30:00,47.92,47.95,47.9,47.94,218402.0,39.2174,39.242,39.201,39.2338,218402.0
2019-01-23 12:40:00,47.93,47.98,47.93,47.95,118111.0,39.2256,39.2665,39.2256,39.242,118111.0
2019-01-23 12:50:00,47.96,47.99,47.94,47.98,77500.0,39.2501,39.2747,39.2338,39.2665,77500.0
2019-01-23 13:00:00,47.98,48.0,47.89,47.96,167333.0,39.2665,39.2829,39.1928,39.2501,167333.0
2019-01-23 13:10:00,47.96,48.0,47.95,47.96,220112.0,39.2501,39.2829,39.242,39.2501,220112.0
2019-01-23 13:20:00,47.97,48.05,47.96,48.03,826195.0,39.2583,39.3238,39.2501,39.3074,826195.0
2019-01-23 13:30:00,48.03,48.06,47.99,48.05,349436.0,39.3074,39.332,39.2747,39.3238,349436.0
2019-01-23 13:40:00,48.05,48.09,48.02,48.03,196544.0,39.3238,39.3565,39.2992,39.3074,196544.0
2019-01-23 13:50:00,48.04,48.08,48.02,48.07,109167.0,39.3156,39.3483,39.2992,39.3402,109167.0
2019-01-23 14:00:00,48.08,48.14,48.07,48.14,185337.0,39.3483,39.3974,39.3402,39.3974,185337.0
2019-01-23 14:10:00,48.14,48.16,48.07,48.09,172541.0,39.3974,39.4138,39.3402,39.3565,172541.0
2019-01-23 14:20:00,48.08,48.13,48.07,48.09,108044.0,39.3483,39.3893,39.3402,39.3565,108044.0
2019-01-23 14:30:00,48.09,48.1,48.02,48.04,162307.0,39.3565,39.3647,39.2992,39.3156,162307.0
2019-01-23 14:40:00,48.04,48.04,47.99,48.03,153736.0,39.3156,39.3156,39.2747,39.3074,153736.0
2019-01-23 14:50:00,48.03,48.06,48.0,48.01,135968.0,39.3074,39.332,39.2829,39.2911,135968.0
2019-01-23 15:00:00,48.01,48.11,48.01,48.11,180213.0,39.2911,39.3729,39.2911,39.3729,180213.0
2019-01-23 15:10:00,48.11,48.19,48.1,48.18,218650.0,39.3729,39.4384,39.3647,39.4302,218650.0
2019-01-23 15:20:00,48.18,48.2,48.15,48.2,185892.0,39.4302,39.4466,39.4056,39.4466,185892.0
2019-01-23 15:30:00,48.2,48.21,48.11,48.14,230143.0,39.4466,39.4547,39.3729,39.3974,230143.0
2019-01-23 15:40:00,48.14,48.24,48.13,48.23,256265.0,39.3974,39.4793,39.3893,39.4711,256265.0
2019-01-23 15:50:00,48.23,48.29,48.14,48.26,1001897.0,39.4711,39.5202,39.3974,39.4957,1001897.0
2019-01-24 09:30:00,48.11,48.11,47.53,47.58,765771.0,39.3729,39.3729,38.8982,38.9391,765771.0
2019-01-24 09:40:00,47.57,47.64,47.47,47.54,371899.0,38.931,38.9883,38.8491,38.9064,371899.0
2019-01-24 09:50:00,47.54,47.65,47.53,47.61,445244.0,38.9064,38.9964,38.8982,38.9637,445244.0
2019-01-24 10:00:00,47.61,47.65,47.48,47.51,253483.0,38.9637,38.9964,38.8573,38.8819,253483.0
2019-01-24 10:10:00,47.51,47.69,47.5,47.69,247827.0,38.8819,39.0292,38.8737,39.0292,247827.0
2019-01-24 10:20:00,47.69,47.69,47.55,47.64,247695.0,39.0292,39.0292,38.9146,38.9883,247695.0
2019-01-24 10:30:00,47.65,47.71,47.63,47.7,155031.0,38.9964,39.0455,38.9801,39.0374,155031.0
2019-01-24 10:40:00,47.7,47.73,47.68,47.7,137857.0,39.0374,39.0619,39.021,39.0374,137857.0
2019-01-24 10:50:00,47.7,47.72,47.66,47.7,150594.0,39.0374,39.0537,39.0046,39.0374,150594.0
2019-01-24 11:00:00,47.7,47.79,47.69,47.76,115635.0,39.0374,39.111,39.0292,39.0865,115635.0
2019-01-24 11:10:00,47.76,47.77,47.65,47.68,301903.0,39.0865,39.0946,38.9964,39.021,301903.0
2019-01-24 11:20:00,47.67,47.68,47.62,47.63,109774.0,39.0128,39.021,38.9719,38.9801,109774.0
2019-01-24 11:30:00,47.63,47.65,47.56,47.63,128866.0,38.9801,38.9964,38.9228,38.9801,128866.0
2019-01-24 11:40:00,47.62,47.66,47.59,47.61,120066.0,38.9719,39.0046,38.9473,38.9637,120066.0
2019-01-24 11:50:00,47.6,47.67,47.56,47.67,117244.0,38.9555,39.0128,38.9228,39.0128,117244.0
2019-01-24 12:00:00,47.66,47.68,47.59,47.59,157654.0,39.0046,39.021,38.9473,38.9473,157654.0
2019-01-24 12:10:00,47.59,47.6,47.56,47.57,68581.0,38.9473,38.9555,38.9228,38.931,68581.0
2019-01-24 12:20:00,47.58,47.61,47.56,47.56,91988.0,38.9391,38.9637,38.9228,38.9228,91988.0
2019-01-24 12:30:00,47.56,47.59,47.53,47.55,120671.0,38.9228,38.9473,38.8982,38.9146,120671.0
2019-01-24 12:40:00,47.55,47.55,47.51,47.51,87423.0,38.9146,38.9146,38.8819,38.8819,87423.0
2019-01-24 12:50:00,47.51,47.54,47.5,47.51,136130.0,38.8819,38.9064,38.8737,38.8819,136130.0
2019-01-24 13:00:00,47.51,47.54,47.5,47.52,180052.0,38.8819,38.9064,38.8737,38.89,180052.0
2019-01-24 13:10:00,47.52,47.52,47.4,47.41,202099.0,38.89,38.89,38.7918,38.8,202099.0
2019-01-24 13:20:00,47.41,47.44,47.37,47.4,134029.0,38.8,38.8246,38.7673,38.7918,134029.0
2019-01-24 13:30:00,47.41,47.5,47.4,47.45,95847.0,38.8,38.8737,38.7918,38.8328,95847.0
2019-01-24 13:40:00,47.45,47.46,47.39,47.43,80016.0,38.8328,38.8409,38.7837,38.8164,80016.0
2019-01-24 13:50:00,47.43,47.55,47.42,47.54,342997.0,38.8164,38.9146,38.8082,38.9064,342997.0
2019-01-24 14:00:00,47.53,47.59,47.51,47.57,163588.0,38.8982,38.9473,38.8819,38.931,163588.0
2019-01-24 14:10:00,47.58,47.58,47.52,47.53,104074.0,38.9391,38.9391,38.89,38.8982,104074.0
2019-01-24 14:20:00,47.53,47.53,47.48,47.51,335833.0,38.8982,38.8982,38.8573,38.8819,335833.0
2019-01-24 14:30:00,47.52,47.59,47.5,47.58,175032.0,38.89,38.9473,38.8737,38.9391,175032.0
2019-01-24 14:40:00,47.58,47.58,47.51,47.56,118887.0,38.9391,38.9391,38.8819,38.9228,118887.0
2019-01-24 14:50:00,47.56,47.62,47.55,47.62,206220.0,38.9228,38.9719,38.9146,38.9719,206220.0
2019-01-24 15:00:00,47.61,47.63,47.59,47.63,191163.0,38.9637,38.9801,38.9473,38.9801,191163.0
2019-01-24 15:10:00,47.63,47.67,47.61,47.63,174936.0,38.9801,39.0128,38.9637,38.9801,174936.0
2019-01-24 15:20:00,47.63,47.66,47.61,47.62,197147.0,38.9801,39.0046,38.9637,38.9719,197147.0
2019-01-24 15:30:00,47.61,47.64,47.59,47.6,295716.0,38.9637,38.9883,38.9473,38.9555,295716.0
2019-01-24 15:40:00,47.6,47.63,47.58,47.62,361202.0,38.9555,38.9801,38.9391,38.9719,361202.0
2019-01-24 15:50:00,47.62,47.7,47.6,47.68,816343.0,38.9719,39.0374,38.9555,39.021,816343.0
2019-01-25 09:30:00,47.88,48.03,47.87,47.92,389616.0,39.1847,39.3074,39.1765,39.2174,389616.0
2019-01-25 09:40:00,47.93,47.93,47.7,47.71,147302.0,39.2256,39.2256,39.0374,39.0455,147302.0
2019-01-25 09:50:00,47.72,47.81,47.72,47.73,122786.0,39.0537,39.1274,39.0537,39.0619,122786.0
2019-01-25 10:00:00,47.73,47.84,47.72,47.79,97562.0,39.0619,39.1519,39.0537,39.111,97562.0
2019-01-25 10:10:00,47.79,47.88,47.78,47.85,124724.0,39.111,39.1847,39.1028,39.1601,124724.0
2019-01-25 10:20:00,47.85,47.87,47.78,47.84,134507.0,39.1601,39.1765,39.1028,39.1519,134507.0
2019-01-25 10:30:00,47.84,47.87,47.74,47.81,251847.0,39.1519,39.1765,39.0701,39.1274,251847.0
2019-01-25 10:40:00,47.82,47.85,47.77,47.79,77227.0,39.1356,39.1601,39.0946,39.111,77227.0
2019-01-25 10:50:00,47.79,47.81,47.69,47.7,130067.0,39.111,39.1274,39.0292,39.0374,130067.0
2019-01-25 11:00:00,47.7,47.71,47.53,47.56,206563.0,39.0374,39.0455,38.8982,38.9228,206563.0
2019-01-25 11:10:00,47.56,47.62,47.53,47.57,137942.0,38.9228,38.9719,38.8982,38.931,137942.0
2019-01-25 11:20:00,47.57,47.58,47.49,47.53,479116.0,38.931,38.9391,38.8655,38.8982,479116.0
2019-01-25 11:30:00,47.52,47.57,47.41,47.43,159957.0,38.89,38.931,38.8,38.8164,159957.0
2019-01-25 11:40:00,47.43,47.45,47.4,47.44,147621.0,38.8164,38.8328,38.7918,38.8246,147621.0
2019-01-25 11:50:00,47.43,47.51,47.42,47.51,183181.0,38.8164,38.8819,38.8082,38.8819,183181.0
2019-01-25 12:00:00,47.51,47.53,47.48,47.49,232862.0,38.8819,38.8982,38.8573,38.8655,232862.0
2019-01-25 12:10:00,47.49,47.54,47.49,47.51,103620.0,38.8655,38.9064,38.8655,38.8819,103620.0
2019-01-25 12:20:00,47.51,47.53,47.42,47.51,227818.0,38.8819,38.8982,38.8082,38.8819,227818.0
2019-01-25 12:30:00,47.52,47.52,47.44,47.46,135477.0,38.89,38.89,38.8246,38.8409,135477.0
2019-01-25 12:40:00,47.46,47.47,47.31,47.33,255283.0,38.8409,38.8491,38.7182,38.7345,255283.0
2019-01-25 12:50:00,47.34,47.37,47.28,47.3,161862.0,38.7427,38.7673,38.6936,38.71,161862.0
2019-01-25 13:00:00,47.3,47.33,47.29,47.32,177086.0,38.71,38.7345,38.7018,38.7264,177086.0
2019-01-25 13:10:00,47.32,47.34,47.29,47.32,125994.0,38.7264,38.7427,38.7018,38.7264,125994.0
2019-01-25 13:20:00,47.33,47.36,47.29,47.34,160823.0,38.7345,38.7591,38.7018,38.7427,160823.0
2019-01-25 13:30:00,47.34,47.35,47.3,47.34,112469.0,38.7427,38.7509,38.71,38.7427,112469.0
2019-01-25 13:40:00,47.33,47.37,47.33,47.34,57819.0,38.7345,38.7673,38.7345,38.7427,57819.0
2019-01-25 13:50:00,47.34,47.34,47.31,47.32,73492.0,38.7427,38.7427,38.7182,38.7264,73492.0
2019-01-25 14:00:00,47.32,47.34,47.3,47.33,102260.0,38.7264,38.7427,38.71,38.7345,102260.0
2019-01-25 14:10:00,47.32,47.34,47.28,47.3,407028.0,38.7264,38.7427,38.6936,38.71,407028.0
2019-01-25 14:20:00,47.3,47.32,47.25,47.3,364578.0,38.71,38.7264,38.6691,38.71,364578.0
2019-01-25 14:30:00,47.3,47.34,47.3,47.32,129121.0,38.71,38.7427,38.71,38.7264,129121.0
2019-01-25 14:40:00,47.32,47.33,47.28,47.3,137503.0,38.7264,38.7345,38.6936,38.71,137503.0
2019-01-25 14:50:00,47.3,47.38,47.29,47.35,168285.0,38.71,38.7755,38.7018,38.7509,168285.0
2019-01-25 15:00:00,47.34,47.36,47.32,47.34,130493.0,38.7427,38.7591,38.7264,38.7427,130493.0
2019-01-25 15:10:00,47.34,47.38,47.33,47.37,162784.0,38.7427,38.7755,38.7345,38.7673,162784.0
2019-01-25 15:20:00,47.36,47.37,47.29,47.3,167951.0,38.7591,38.7673,38.7018,38.71,167951.0
2019-01-25 15:30:00,47.3,47.33,47.24,47.32,921049.0,38.71,38.7345,38.6609,38.7264,921049.0
2019-01-25 15:40:00,47.33,47.41,47.32,47.39,340409.0,38.7345,38.8,38.7264,38.7837,340409.0
2019-01-25 15:50:00,47.39,47.4,47.31,47.36,1492349.0,38.7837,38.7918,38.7182,38.7591,1492349.0
2019-01-28 09:30:00,47.22,47.3,47.12,47.13,391398.0,38.6445,38.71,38.5627,38.5709,391398.0
2019-01-28 09:40:00,47.13,47.25,47.11,47.17,167668.0,38.5709,38.6691,38.5545,38.6036,167668.0
2019-01-28 09:50:00,47.17,47.17,46.96,46.99,259364.0,38.6036,38.6036,38.4317,38.4563,259364.0
2019-01-28 10:00:00,47.0,47.1,46.96,47.03,203553.0,38.4645,38.5463,38.4317,38.489,203553.0
2019-01-28 10:10:00,47.02,47.07,46.98,47.04,168961.0,38.4808,38.5218,38.4481,38.4972,168961.0
2019-01-28 10:20:00,47.04,47.11,47.02,47.07,121628.0,38.4972,38.5545,38.4808,38.5218,121628.0
2019-01-28 10:30:00,47.07,47.07,46.98,46.98,156092.0,38.5218,38.5218,38.4481,38.4481,156092.0
2019-01-28 10:40:00,46.99,47.08,46.98,46.99,199829.0,38.4563,38.53,38.4481,38.4563,199829.0
2019-01-28 10:50:00,47.0,47.03,46.94,46.97,223298.0,38.4645,38.489,38.4154,38.4399,223298.0
2019-01-28 11:00:00,46.96,47.01,46.94,47.0,252395.0,38.4317,38.4727,38.4154,38.4645,252395.0
2019-01-28 11:10:00,47.01,47.09,46.99,47.05,132591.0,38.4727,38.5381,38.4563,38.5054,132591.0
2019-01-28 11:20:00,47.06,47.17,47.06,47.15,204989.0,38.5136,38.6036,38.5136,38.5872,204989.0
2019-01-28 11:30:00,47.14,47.2,47.14,47.2,234350.0,38.5791,38.6282,38.5791,38.6282,234350.0
2019-01-28 11:40:00,47.2,47.2,47.06,47.09,367164.0,38.6282,38.6282,38.5136,38.5381,367164.0
2019-01-28 11:50:00,47.09,47.13,47.03,47.05,233095.0,38.5381,38.5709,38.489,38.5054,233095.0
2019-01-28 12:00:00,47.04,47.06,47.0,47.05,99311.0,38.4972,38.5136,38.4645,38.5054,99311.0
2019-01-28 12:10:00,47.05,47.13,47.03,47.13,100601.0,38.5054,38.5709,38.489,38.5709,100601.0
2019-01-28 12:20:00,47.12,47.18,47.1,47.14,104550.0,38.5627,38.6118,38.5463,38.5791,104550.0
2019-01-28 12:30:00,47.13,47.14,47.07,47.08,68034.0,38.5709,38.5791,38.5218,38.53,68034.0
2019-01-28 12:40:00,47.09,47.1,47.05,47.09,105689.0,38.5381,38.5463,38.5054,38.5381,105689.0
2019-01-28 12:50:00,47.09,47.1,47.04,47.06,89506.0,38.5381,38.5463,38.4972,38.5136,89506.0
2019-01-28 13:00:00,47.06,47.1,47.01,47.05,118076.0,38.5136,38.5463,38.4727,38.5054,118076.0
2019-01-28 13:10:00,47.05,47.09,47.04,47.05,192059.0,38.5054,38.5381,38.4972,38.5054,192059.0
2019-01-28 13:20:00,47.05,47.07,47.02,47.02,166183.0,38.5054,38.5218,38.4808,38.4808,166183.0
2019-01-28 13:30:00,47.02,47.11,47.01,47.11,231538.0,38.4808,38.5545,38.4727,38.5545,231538.0
2019-01-28 13:40:00,47.11,47.13,47.09,47.12,90204.0,38.5545,38.5709,38.5381,38.5627,90204.0
2019-01-28 13:50:00,47.13,47.16,47.09,47.16,150030.0,38.5709,38.5954,38.5381,38.5954,150030.0
2019-01-28 14:00:00,47.16,47.2,47.09,47.13,115615.0,38.5954,38.6282,38.5381,38.5709,115615.0
2019-01-28 14:10:00,47.13,47.14,47.08,47.09,116999.0,38.5709,38.5791,38.53,38.5381,116999.0
2019-01-28 14:20:00,47.09,47.13,47.05,47.07,253241.0,38.5381,38.5709,38.5054,38.5218,253241.0
2019-01-28 14:30:00,47.07,47.13,47.05,47.08,154826.0,38.5218,38.5709,38.5054,38.53,154826.0
2019-01-28 14:40:00,47.08,47.1,47.04,47.1,183731.0,38.53,38.5463,38.4972,38.5463,183731.0
2019-01-28 14:50:00,47.1,47.16,47.09,47.13,156045.0,38.5463,38.5954,38.5381,38.5709,156045.0
2019-01-28 15:00:00,47.13,47.14,47.06,47.08,195916.0,38.5709,38.5791,38.5136,38.53,195916.0
2019-01-28 15:10:00,47.08,47.13,47.07,47.13,222560.0,38.53,38.5709,38.5218,38.5709,222560.0
2019-01-28 15:20:00,47.14,47.17,47.1,47.12,150811.0,38.5791,38.6036,38.5463,38.5627,150811.0
2019-01-28 15:30:00,47.13,47.13,47.06,47.07,271982.0,38.5709,38.5709,38.5136,38.5218,271982.0
2019-01-28 15:40:00,47.07,47.12,47.05,47.09,315979.0,38.5218,38.5627,38.5054,38.5381,315979.0
2019-01-28 15:50:00,47.09,47.17,47.08,47.16,965812.0,38.5381,38.6036,38.53,38.5954,965812.0
2019-01-29 09:30:00,47.2,47.63,47.2,47.57,339022.0,38.6282,38.9801,38.6282,38.931,339022.0
2019-01-29 09:40:00,47.57,47.6,47.52,47.54,162127.0,38.931,38.9555,38.89,38.9064,162127.0
2019-01-29 09:50:00,47.54,47.57,47.5,47.54,141170.0,38.9064,38.931,38.8737,38.9064,141170.0
2019-01-29 10:00:00,47.54,47.58,47.39,47.41,190963.0,38.9064,38.9391,38.7837,38.8,190963.0
2019-01-29 10:10:00,47.41,47.42,47.31,47.34,284806.0,38.8,38.8082,38.7182,38.7427,284806.0
2019-01-29 10:20:00,47.34,47.45,47.32,47.45,216967.0,38.7427,38.8328,38.7264,38.8328,216967.0
2019-01-29 10:30:00,47.45,47.46,47.35,47.39,163416.0,38.8328,38.8409,38.7509,38.7837,163416.0
2019-01-29 10:40:00,47.38,47.42,47.33,47.37,136509.0,38.7755,38.8082,38.7345,38.7673,136509.0
2019-01-29 10:50:00,47.37,47.37,47.22,47.26,181938.0,38.7673,38.7673,38.6445,38.6773,181938.0
2019-01-29 11:00:00,47.26,47.3,47.24,47.27,101863.0,38.6773,38.71,38.6609,38.6854,101863.0
2019-01-29 11:10:00,47.27,47.33,47.22,47.28,236250.0,38.6854,38.7345,38.6445,38.6936,236250.0
2019-01-29 11:20:00,47.28,47.34,47.26,47.31,212719.0,38.6936,38.7427,38.6773,38.7182,212719.0
2019-01-29 11:30:00,47.3,47.33,47.28,47.3,100969.0,38.71,38.7345,38.6936,38.71,100969.0
2019-01-29 11:40:00,47.29,47.32,47.25,47.32,157549.0,38.7018,38.7264,38.6691,38.7264,157549.0
2019-01-29 11:50:00,47.32,47.36,47.3,47.36,91994.0,38.7264,38.7591,38.71,38.7591,91994.0
2019-01-29 12:00:00,47.36,47.36,47.32,47.34,146675.0,38.7591,38.7591,38.7264,38.7427,146675.0
2019-01-29 12:10:00,47.34,47.39,47.32,47.37,172216.0,38.7427,38.7837,38.7264,38.7673,172216.0
2019-01-29 12:20:00,47.37,47.39,47.32,47.35,99080.0,38.7673,38.7837,38.7264,38.7509,99080.0
2019-01-29 12:30:00,47.34,47.35,47.29,47.33,119987.0,38.7427,38.7509,38.7018,38.7345,119987.0
2019-01-29 12:40:00,47.33,47.37,47.32,47.33,472404.0,38.7345,38.7673,38.7264,38.7345,472404.0
2019-01-29 12:50:00,47.33,47.36,47.26,47.31,933264.0,38.7345,38.7591,38.6773,38.7182,933264.0
2019-01-29 13:00:00,47.3,47.36,47.27,47.32,163046.0,38.71,38.7591,38.6854,38.7264,163046.0
2019-01-29 13:10:00,47.33,47.33,47.26,47.32,185139.0,38.7345,38.7345,38.6773,38.7264,185139.0
2019-01-29 13:20:00,47.32,47.32,47.25,47.26,175162.0,38.7264,38.7264,38.6691,38.6773,175162.0
2019-01-29 13:30:00,47.27,47.27,47.24,47.24,108170.0,38.6854,38.6854,38.6609,38.6609,108170.0
2019-01-29 13:40:00,47.24,47.28,47.21,47.28,178978.0,38.6609,38.6936,38.6363,38.6936,178978.0
2019-01-29 13:50:00,47.28,47.33,47.26,47.33,137723.0,38.6936,38.7345,38.6773,38.7345,137723.0
2019-01-29 14:00:00,47.32,47.37,47.31,47.34,252715.0,38.7264,38.7673,38.7182,38.7427,252715.0
2019-01-29 14:10:00,47.34,47.36,47.26,47.26,175382.0,38.7427,38.7591,38.6773,38.6773,175382.0
2019-01-29 14:20:00,47.26,47.27,47.21,47.22,161236.0,38.6773,38.6854,38.6363,38.6445,161236.0
2019-01-29 14:30:00,47.22,47.24,47.19,47.23,304159.0,38.6445,38.6609,38.62,38.6527,304159.0
2019-01-29 14:40:00,47.22,47.23,47.17,47.19,132662.0,38.6445,38.6527,38.6036,38.62,132662.0
2019-01-29 14:50:00,47.19,47.19,47.13,47.16,207619.0,38.62,38.62,38.5709,38.5954,207619.0
2019-01-29 15:00:00,47.16,47.2,47.13,47.18,208313.0,38.5954,38.6282,38.5709,38.6118,208313.0
2019-01-29 15:10:00,47.18,47.29,47.17,47.29,397566.0,38.6118,38.7018,38.6036,38.7018,397566.0
2019-01-29 15:20:00,47.29,47.3,47.24,47.26,197552.0,38.7018,38.71,38.6609,38.6773,197552.0
2019-01-29 15:30:00,47.26,47.31,47.25,47.31,432560.0,38.6773,38.7182,38.6691,38.7182,432560.0
2019-01-29 15:40:00,47.31,47.37,47.3,47.31,283216.0,38.7182,38.7673,38.71,38.7182,283216.0
2019-01-29 15:50:00,47.32,47.41,47.25,47.4,982409.0,38.7264,38.8,38.6691,38.7918,982409.0
2019-01-30 09:30:00,47.25,47.45,47.19,47.37,474581.0,38.6691,38.8328,38.62,38.7673,474581.0
2019-01-30 09:40:00,47.38,47.56,47.36,47.54,195769.0,38.7755,38.9228,38.7591,38.9064,195769.0
2019-01-30 09:50:00,47.54,47.57,47.47,47.52,267061.0,38.9064,38.931,38.8491,38.89,267061.0
2019-01-30 10:00:00,47.52,47.62,47.49,47.61,296621.0,38.89,38.9719,38.8655,38.9637,296621.0
2019-01-30 10:10:00,47.61,47.63,47.54,47.57,238331.0,38.9637,38.9801,38.9064,38.931,238331.0
2019-01-30 10:20:00,47.57,47.57,47.47,47.51,210450.0,38.931,38.931,38.8491,38.8819,210450.0
2019-01-30 10:30:00,47.51,47.55,47.46,47.48,232197.0,38.8819,38.9146,38.8409,38.8573,232197.0
2019-01-30 10:40:00,47.49,47.56,47.47,47.51,113589.0,38.8655,38.9228,38.8491,38.8819,113589.0
2019-01-30 10:50:00,47.51,47.54,47.48,47.49,88606.0,38.8819,38.9064,38.8573,38.8655,88606.0
2019-01-30 11:00:00,47.5,47.57,47.5,47.56,148006.0,38.8737,38.931,38.8737,38.9228,148006.0
2019-01-30 11:10:00,47.56,47.65,47.55,47.64,116722.0,38.9228,38.9964,38.9146,38.9883,116722.0
2019-01-30 11:20:00,47.65,47.65,47.57,47.6,95998.0,38.9964,38.9964,38.931,38.9555,95998.0
2019-01-30 11:30:00,47.61,47.63,47.55,47.58,93130.0,38.9637,38.9801,38.9146,38.9391,93130.0
2019-01-30 11:40:00,47.59,47.6,47.55,47.59,137291.0,38.9473,38.9555,38.9146,38.9473,137291.0
2019-01-30 11:50:00,47.6,47.67,47.59,47.66,115416.0,38.9555,39.0128,38.9473,39.0046,115416.0
2019-01-30 12:00:00,47.65,47.7,47.64,47.65,125213.0,38.9964,39.0374,38.9883,38.9964,125213.0
2019-01-30 12:10:00,47.66,47.67,47.61,47.61,97487.0,39.0046,39.0128,38.9637,38.9637,97487.0
2019-01-30 12:20:00,47.61,47.63,47.53,47.55,153243.0,38.9637,38.9801,38.8982,38.9146,153243.0
2019-01-30 12:30:00,47.55,47.57,47.52,47.56,121294.0,38.9146,38.931,38.89,38.9228,121294.0
2019-01-30 12:40:00,47.56,47.58,47.5,47.57,112514.0,38.9228,38.9391,38.8737,38.931,112514.0
2019-01-30 12:50:00,47.58,47.58,47.49,47.5,150532.0,38.9391,38.9391,38.8655,38.8737,150532.0
2019-01-30 13:00:00,47.49,47.53,47.47,47.51,203542.0,38.8655,38.8982,38.8491,38.8819,203542.0
2019-01-30 13:10:00,47.5,47.51,47.45,47.48,75672.0,38.8737,38.8819,38.8328,38.8573,75672.0
2019-01-30 13:20:00,47.48,47.49,47.43,47.45,102832.0,38.8573,38.8655,38.8164,38.8328,102832.0
2019-01-30 13:30:00,47.45,47.47,47.42,47.45,74904.0,38.8328,38.8491,38.8082,38.8328,74904.0
2019-01-30 13:40:00,47.46,47.49,47.4,47.4,226148.0,38.8409,38.8655,38.7918,38.7918,226148.0
2019-01-30 13:50:00,47.4,47.47,47.4,47.44,120077.0,38.7918,38.8491,38.7918,38.8246,120077.0
2019-01-30 14:00:00,47.44,47.69,47.42,47.61,380503.0,38.8246,39.0292,38.8082,38.9637,380503.0
2019-01-30 14:10:00,47.61,47.75,47.6,47.71,221819.0,38.9637,39.0783,38.9555,39.0455,221819.0
2019-01-30 14:20:00,47.71,47.77,47.67,47.69,235295.0,39.0455,39.0946,39.0128,39.0292,235295.0
2019-01-30 14:30:00,47.69,47.73,47.64,47.71,215677.0,39.0292,39.0619,38.9883,39.0455,215677.0
2019-01-30 14:40:00,47.7,47.82,47.68,47.79,248844.0,39.0374,39.1356,39.021,39.111,248844.0
2019-01-30 14:50:00,47.8,47.89,47.75,47.86,312206.0,39.1192,39.1928,39.0783,39.1683,312206.0
2019-01-30 15:00:00,47.87,47.87,47.73,47.73,769433.0,39.1765,39.1765,39.0619,39.0619,769433.0
2019-01-30 15:10:00,47.73,47.75,47.67,47.69,308312.0,39.0619,39.0783,39.0128,39.0292,308312.0
2019-01-30 15:20:00,47.7,47.76,47.66,47.75,344666.0,39.0374,39.0865,39.0046,39.0783,344666.0
2019-01-30 15:30:00,47.75,47.79,47.69,47.74,465225.0,39.0783,39.111,39.0292,39.0701,465225.0
2019-01-30 15:40:00,47.74,47.83,47.7,47.8,626338.0,39.0701,39.1437,39.0374,39.1192,626338.0
2019-01-30 15:50:00,47.8,47.87,47.73,47.86,1553932.0,39.1192,39.1765,39.0619,39.1683,1553932.0
2019-01-31 09:30:00,47.85,47.95,47.47,47.57,497860.0,39.1601,39.242,38.8491,38.931,497860.0
2019-01-31 09:40:00,47.57,47.64,47.54,47.56,228808.0,38.931,38.9883,38.9064,38.9228,228808.0
2019-01-31 09:50:00,47.56,47.75,47.55,47.66,318628.0,38.9228,39.0783,38.9146,39.0046,318628.0
2019-01-31 10:00:00,47.67,47.87,47.67,47.86,291101.0,39.0128,39.1765,39.0128,39.1683,291101.0
2019-01-31 10:10:00,47.85,47.96,47.83,47.89,328026.0,39.1601,39.2501,39.1437,39.1928,328026.0
2019-01-31 10:20:00,47.89,47.94,47.83,47.92,229796.0,39.1928,39.2338,39.1437,39.2174,229796.0
2019-01-31 10:30:00,47.92,47.99,47.91,47.97,275501.0,39.2174,39.2747,39.2092,39.2583,275501.0
2019-01-31 10:40:00,47.97,48.0,47.93,47.94,299452.0,39.2583,39.2829,39.2256,39.2338,299452.0
2019-01-31 10:50:00,47.94,48.0,47.91,47.98,263394.0,39.2338,39.2829,39.2092,39.2665,263394.0
2019-01-31 11:00:00,47.98,48.05,47.98,48.03,431094.0,39.2665,39.3238,39.2665,39.3074,431094.0
2019-01-31 11:10:00,48.04,48.07,48.0,48.07,225771.0,39.3156,39.3402,39.2829,39.3402,225771.0
2019-01-31 11:20:00,48.07,48.23,48.06,48.18,340148.0,39.3402,39.4711,39.332,39.4302,340148.0
2019-01-31 11:30:00,48.17,48.26,48.17,48.2,283106.0,39.422,39.4957,39.422,39.4466,283106.0
2019-01-31 11:40:00,48.2,48.29,48.19,48.27,234099.0,39.4466,39.5202,39.4384,39.5038,234099.0
2019-01-31 11:50:00,48.27,48.37,48.26,48.37,280811.0,39.5038,39.5857,39.4957,39.5857,280811.0
2019-01-31 12:00:00,48.37,48.42,48.31,48.41,306200.0,39.5857,39.6266,39.5366,39.6184,306200.0
2019-01-31 12:10:00,48.41,48.44,48.36,48.41,174002.0,39.6184,39.643,39.5775,39.6184,174002.0
2019-01-31 12:20:00,48.41,48.43,48.36,48.37,254602.0,39.6184,39.6348,39.5775,39.5857,254602.0
2019-01-31 12:30:00,48.37,48.44,48.33,48.44,290314.0,39.5857,39.643,39.5529,39.643,290314.0
2019-01-31 12:40:00,48.44,48.45,48.29,48.29,279175.0,39.643,39.6511,39.5202,39.5202,279175.0
2019-01-31 12:50:00,48.3,48.33,48.28,48.32,201958.0,39.5284,39.5529,39.512,39.5448,201958.0
2019-01-31 13:00:00,48.31,48.34,48.28,48.3,236808.0,39.5366,39.5611,39.512,39.5284,236808.0
2019-01-31 13:10:00,48.3,48.31,48.26,48.27,112174.0,39.5284,39.5366,39.4957,39.5038,112174.0
2019-01-31 13:20:00,48.27,48.34,48.26,48.31,210406.0,39.5038,39.5611,39.4957,39.5366,210406.0
2019-01-31 13:30:00,48.31,48.34,48.27,48.33,190526.0,39.5366,39.5611,39.5038,39.5529,190526.0
2019-01-31 13:40:00,48.33,48.35,48.26,48.34,229059.0,39.5529,39.5693,39.4957,39.5611,229059.0
2019-01-31 13:50:00,48.34,48.38,48.34,48.37,268355.0,39.5611,39.5939,39.5611,39.5857,268355.0
2019-01-31 14:00:00,48.37,48.38,48.33,48.33,229735.0,39.5857,39.5939,39.5529,39.5529,229735.0
2019-01-31 14:10:00,48.34,48.35,48.31,48.32,227384.0,39.5611,39.5693,39.5366,39.5448,227384.0
2019-01-31 14:20:00,48.32,48.36,48.31,48.35,340743.0,39.5448,39.5775,39.5366,39.5693,340743.0
2019-01-31 14:30:00,48.35,48.4,48.34,48.4,232811.0,39.5693,39.6102,39.5611,39.6102,232811.0
2019-01-31 14:40:00,48.4,48.45,48.37,48.45,328055.0,39.6102,39.6511,39.5857,39.6511,328055.0
2019-01-31 14:50:00,48.45,48.49,48.44,48.48,365568.0,39.6511,39.6839,39.643,39.6757,365568.0
2019-01-31 15:00:00,48.48,48.48,48.45,48.46,377494.0,39.6757,39.6757,39.6511,39.6593,377494.0
2019-01-31 15:10:00,48.46,48.48,48.4,48.48,752697.0,39.6593,39.6757,39.6102,39.6757,752697.0
2019-01-31 15:20:00,48.48,48.52,48.47,48.5,709517.0,39.6757,39.7084,39.6675,39.6921,709517.0
2019-01-31 15:30:00,48.5,48.62,48.44,48.57,1194575.0,39.6921,39.7903,39.643,39.7494,1194575.0
2019-01-31 15:40:00,48.57,48.68,48.56,48.65,1310052.0,39.7494,39.8394,39.7412,39.8148,1310052.0
2019-01-31 15:50:00,48.65,48.78,48.25,48.3,5697793.0,39.8148,39.9212,39.4875,39.5284,5697793.0
2019-02-01 09:30:00,48.48,48.7,48.4,48.43,580416.0,39.6757,39.8557,39.6102,39.6348,580416.0
2019-02-01 09:40:00,48.42,48.54,48.41,48.44,269681.0,39.6266,39.7248,39.6184,39.643,269681.0
2019-02-01 09:50:00,48.44,48.62,48.44,48.55,467274.0,39.643,39.7903,39.643,39.733,467274.0
2019-02-01 10:00:00,48.56,48.71,48.54,48.69,520345.0,39.7412,39.8639,39.7248,39.8476,520345.0
2019-02-01 10:10:00,48.69,48.76,48.65,48.69,322703.0,39.8476,39.9049,39.8148,39.8476,322703.0
2019-02-01 10:20:00,48.68,48.78,48.66,48.77,234596.0,39.8394,39.9212,39.823,39.913,234596.0
2019-02-01 10:30:00,48.77,48.78,48.68,48.69,375147.0,39.913,39.9212,39.8394,39.8476,375147.0
2019-02-01 10:40:00,48.68,48.75,48.61,48.62,205390.0,39.8394,39.8967,39.7821,39.7903,205390.0
2019-02-01 10:50:00,48.63,48.64,48.52,48.55,248352.0,39.7985,39.8066,39.7084,39.733,248352.0
2019-02-01 11:00:00,48.54,48.66,48.48,48.6,960504.0,39.7248,39.823,39.6757,39.7739,960504.0
2019-02-01 11:10:00,48.59,48.6,48.48,48.5,251781.0,39.7657,39.7739,39.6757,39.6921,251781.0
2019-02-01 11:20:00,48.49,48.55,48.49,48.54,243638.0,39.6839,39.733,39.6839,39.7248,243638.0
2019-02-01 11:30:00,48.55,48.57,48.46,48.46,258796.0,39.733,39.7494,39.6593,39.6593,258796.0
2019-02-01 11:40:00,48.46,48.57,48.45,48.57,186866.0,39.6593,39.7494,39.6511,39.7494,186866.0
2019-02-01 11:50:00,48.56,48.69,48.56,48.68,192861.0,39.7412,39.8476,39.7412,39.8394,192861.0
2019-02-01 12:00:00,48.68,48.69,48.63,48.65,370088.0,39.8394,39.8476,39.7985,39.8148,370088.0
2019-02-01 12:10:00,48.65,48.66,48.51,48.52,243963.0,39.8148,39.823,39.7003,39.7084,243963.0
2019-02-01 12:20:00,48.52,48.55,48.45,48.46,262827.0,39.7084,39.733,39.6511,39.6593,262827.0
2019-02-01 12:30:00,48.46,48.58,48.45,48.53,237816.0,39.6593,39.7575,39.6511,39.7166,237816.0
2019-02-01 12:40:00,48.53,48.61,48.51,48.59,163044.0,39.7166,39.7821,39.7003,39.7657,163044.0
2019-02-01 12:50:00,48.59,48.67,48.59,48.64,312346.0,39.7657,39.8312,39.7657,39.8066,312346.0
2019-02-01 13:00:00,48.65,48.68,48.63,48.66,294101.0,39.8148,39.8394,39.7985,39.823,294101.0
2019-02-01 13:10:00,48.67,48.67,48.61,48.62,263466.0,39.8312,39.8312,39.7821,39.7903,263466.0
2019-02-01 13:20:00,48.62,48.7,48.61,48.69,241686.0,39.7903,39.8557,39.7821,39.8476,241686.0
2019-02-01 13:30:00,48.69,48.74,48.67,48.68,385286.0,39.8476,39.8885,39.8312,39.8394,385286.0
2019-02-01 13:40:00,48.68,48.72,48.63,48.64,284551.0,39.8394,39.8721,39.7985,39.8066,284551.0
2019-02-01 13:50:00,48.65,48.74,48.64,48.73,246051.0,39.8148,39.8885,39.8066,39.8803,246051.0
2019-02-01 14:00:00,48.73,48.75,48.68,48.75,403130.0,39.8803,39.8967,39.8394,39.8967,403130.0
2019-02-01 14:10:00,48.74,48.75,48.64,48.66,337566.0,39.8885,39.8967,39.8066,39.823,337566.0
2019-02-01 14:20:00,48.66,48.69,48.6,48.65,1335297.0,39.823,39.8476,39.7739,39.8148,1335297.0
2019-02-01 14:30:00,48.65,48.73,48.64,48.69,181856.0,39.8148,39.8803,39.8066,39.8476,181856.0
2019-02-01 14:40:00,48.68,48.7,48.65,48.65,217237.0,39.8394,39.8557,39.8148,39.8148,217237.0
2019-02-01 14:50:00,48.66,48.68,48.63,48.65,281544.0,39.823,39.8394,39.7985,39.8148,281544.0
2019-02-01 15:00:00,48.65,48.68,48.58,48.59,386531.0,39.8148,39.8394,39.7575,39.7657,386531.0
2019-02-01 15:10:00,48.59,48.63,48.56,48.57,258285.0,39.7657,39.7985,39.7412,39.7494,258285.0
2019-02-01 15:20:00,48.58,48.59,48.54,48.57,250304.0,39.7575,39.7657,39.7248,39.7494,250304.0
2019-02-01 15:30:00,48.58,48.7,48.57,48.69,336362.0,39.7575,39.8557,39.7494,39.8476,336362.0
2019-02-01 15:40:00,48.69,48.69,48.63,48.66,274813.0,39.8476,39.8476,39.7985,39.823,274813.0
2019-02-01 15:50:00,48.66,48.73,48.65,48.68,1333125.0,39.823,39.8803,39.8148,39.8394,1333125.0
2019-02-04 09:30:00,48.7,48.76,48.54,48.63,543950.0,39.8557,39.9049,39.7248,39.7985,543950.0
2019-02-04 09:40:00,48.63,48.89,48.62,48.89,320683.0,39.7985,40.0112,39.7903,40.0112,320683.0
2019-02-04 09:50:00,48.89,48.92,48.82,48.84,241417.0,40.0112,40.0358,39.954,39.9703,241417.0
2019-02-04 10:00:00,48.84,48.84,48.6,48.67,255634.0,39.9703,39.9703,39.7739,39.8312,255634.0
2019-02-04 10:10:00,48.67,48.75,48.65,48.72,203434.0,39.8312,39.8967,39.8148,39.8721,203434.0
2019-02-04 10:20:00,48.72,48.72,48.65,48.68,221158.0,39.8721,39.8721,39.8148,39.8394,221158.0
2019-02-04 10:30:00,48.67,48.71,48.63,48.64,186520.0,39.8312,39.8639,39.7985,39.8066,186520.0
2019-02-04 10:40:00,48.63,48.7,48.62,48.7,221411.0,39.7985,39.8557,39.7903,39.8557,221411.0
2019-02-04 10:50:00,48.7,48.77,48.68,48.76,483922.0,39.8557,39.913,39.8394,39.9049,483922.0
2019-02-04 11:00:00,48.76,48.89,48.75,48.83,317042.0,39.9049,40.0112,39.8967,39.9621,317042.0
2019-02-04 11:10:00,48.83,48.98,48.82,48.98,548271.0,39.9621,40.0849,39.954,40.0849,548271.0
2019-02-04 11:20:00,48.97,49.1,48.93,49.07,722941.0,40.0767,40.1831,40.044,40.1586,722941.0
2019-02-04 11:30:00,49.07,49.14,49.04,49.09,300278.0,40.1586,40.2158,40.134,40.1749,300278.0
2019-02-04 11:40:00,49.09,49.15,49.05,49.13,260346.0,40.1749,40.224,40.1422,40.2077,260346.0
2019-02-04 11:50:00,49.14,49.18,49.11,49.14,194424.0,40.2158,40.2486,40.1913,40.2158,194424.0
2019-02-04 12:00:00,49.14,49.17,49.12,49.17,142795.0,40.2158,40.2404,40.1995,40.2404,142795.0
2019-02-04 12:10:00,49.16,49.19,49.13,49.14,138395.0,40.2322,40.2568,40.2077,40.2158,138395.0
2019-02-04 12:20:00,49.14,49.24,49.14,49.24,287921.0,40.2158,40.2977,40.2158,40.2977,287921.0
2019-02-04 12:30:00,49.23,49.25,49.12,49.16,303029.0,40.2895,40.3059,40.1995,40.2322,303029.0
2019-02-04 12:40:00,49.16,49.33,49.15,49.3,404412.0,40.2322,40.3713,40.224,40.3468,404412.0
2019-02-04 12:50:00,49.3,49.4,49.29,49.4,483084.0,40.3468,40.4286,40.3386,40.4286,483084.0
2019-02-04 13:00:00,49.4,49.44,49.34,49.43,318578.0,40.4286,40.4614,40.3795,40.4532,318578.0
2019-02-04 13:10:00,49.42,49.43,49.37,49.41,317923.0,40.445,40.4532,40.4041,40.4368,317923.0
2019-02-04 13:20:00,49.4,49.45,49.37,49.44,492020.0,40.4286,40.4695,40.4041,40.4614,492020.0
2019-02-04 13:30:00,49.45,49.45,49.25,49.28,359013.0,40.4695,40.4695,40.3059,40.3304,359013.0
2019-02-04 13:40:00,49.28,49.31,49.24,49.28,142506.0,40.3304,40.355,40.2977,40.3304,142506.0
2019-02-04 13:50:00,49.28,49.29,49.25,49.29,141516.0,40.3304,40.3386,40.3059,40.3386,141516.0
2019-02-04 14:00:00,49.29,49.29,49.25,49.25,188919.0,40.3386,40.3386,40.3059,40.3059,188919.0
2019-02-04 14:10:00,49.25,49.27,49.21,49.26,155226.0,40.3059,40.3222,40.2731,40.314,155226.0
2019-02-04 14:20:00,49.26,49.26,49.2,49.25,117457.0,40.314,40.314,40.2649,40.3059,117457.0
2019-02-04 14:30:00,49.25,49.27,49.18,49.18,118544.0,40.3059,40.3222,40.2486,40.2486,118544.0
2019-02-04 14:40:00,49.18,49.21,49.14,49.16,123010.0,40.2486,40.2731,40.2158,40.2322,123010.0
2019-02-04 14:50:00,49.16,49.19,49.13,49.16,115873.0,40.2322,40.2568,40.2077,40.2322,115873.0
2019-02-04 15:00:00,49.15,49.17,49.11,49.15,219274.0,40.224,40.2404,40.1913,40.224,219274.0
2019-02-04 15:10:00,49.16,49.18,49.13,49.16,179562.0,40.2322,40.2486,40.2077,40.2322,179562.0
2019-02-04 15:20:00,49.16,49.21,49.16,49.19,291118.0,40.2322,40.2731,40.2322,40.2568,291118.0
2019-02-04 15:30:00,49.19,49.21,49.15,49.18,304333.0,40.2568,40.2731,40.224,40.2486,304333.0
2019-02-04 15:40:00,49.19,49.23,49.16,49.19,376097.0,40.2568,40.2895,40.2322,40.2568,376097.0
2019-02-04 15:50:00,49.19,49.28,49.18,49.26,1217904.0,40.2568,40.3304,40.2486,40.314,1217904.0
2019-02-05 09:30:00,49.4,49.4,49.13,49.24,530769.0,40.4286,40.4286,40.2077,40.2977,530769.0
2019-02-05 09:40:00,49.24,49.29,49.18,49.2,318843.0,40.2977,40.3386,40.2486,40.2649,318843.0
2019-02-05 09:50:00,49.2,49.4,49.2,49.38,206959.0,40.2649,40.4286,40.2649,40.4123,206959.0
2019-02-05 10:00:00,49.38,49.46,49.37,49.39,322650.0,40.4123,40.4777,40.4041,40.4204,322650.0
2019-02-05 10:10:00,49.4,49.46,49.39,49.44,331237.0,40.4286,40.4777,40.4204,40.4614,331237.0
2019-02-05 10:20:00,49.44,49.47,49.38,49.41,211554.0,40.4614,40.4859,40.4123,40.4368,211554.0
2019-02-05 10:30:00,49.41,49.45,49.38,49.4,226092.0,40.4368,40.4695,40.4123,40.4286,226092.0
2019-02-05 10:40:00,49.41,49.42,49.37,49.39,161847.0,40.4368,40.445,40.4041,40.4204,161847.0
2019-02-05 10:50:00,49.38,49.45,49.36,49.38,299526.0,40.4123,40.4695,40.3959,40.4123,299526.0
2019-02-05 11:00:00,49.38,49.41,49.37,49.38,148478.0,40.4123,40.4368,40.4041,40.4123,148478.0
2019-02-05 11:10:00,49.37,49.38,49.27,49.29,173334.0,40.4041,40.4123,40.3222,40.3386,173334.0
2019-02-05 11:20:00,49.29,49.41,49.28,49.41,205840.0,40.3386,40.4368,40.3304,40.4368,205840.0
2019-02-05 11:30:00,49.41,49.43,49.39,49.42,175404.0,40.4368,40.4532,40.4204,40.445,175404.0
2019-02-05 11:40:00,49.42,49.46,49.38,49.41,162803.0,40.445,40.4777,40.4123,40.4368,162803.0
2019-02-05 11:50:00,49.41,49.43,49.38,49.41,123078.0,40.4368,40.4532,40.4123,40.4368,123078.0
2019-02-05 12:00:00,49.41,49.42,49.36,49.39,235556.0,40.4368,40.445,40.3959,40.4204,235556.0
2019-02-05 12:10:00,49.39,49.41,49.34,49.36,130050.0,40.4204,40.4368,40.3795,40.3959,130050.0
2019-02-05 12:20:00,49.36,49.36,49.29,49.3,205883.0,40.3959,40.3959,40.3386,40.3468,205883.0
2019-02-05 12:30:00,49.29,49.32,49.27,49.3,94815.0,40.3386,40.3632,40.3222,40.3468,94815.0
2019-02-05 12:40:00,49.3,49.35,49.27,49.32,129926.0,40.3468,40.3877,40.3222,40.3632,129926.0
2019-02-05 12:50:00,49.31,49.37,49.29,49.34,165557.0,40.355,40.4041,40.3386,40.3795,165557.0
2019-02-05 13:00:00,49.33,49.34,49.23,49.23,109259.0,40.3713,40.3795,40.2895,40.2895,109259.0
2019-02-05 13:10:00,49.24,49.27,49.22,49.24,97117.0,40.2977,40.3222,40.2813,40.2977,97117.0
2019-02-05 13:20:00,49.25,49.28,49.15,49.18,249845.0,40.3059,40.3304,40.224,40.2486,249845.0
2019-02-05 13:30:00,49.18,49.18,49.13,49.15,132347.0,40.2486,40.2486,40.2077,40.224,132347.0
2019-02-05 13:40:00,49.15,49.16,49.13,49.14,97921.0,40.224,40.2322,40.2077,40.2158,97921.0
2019-02-05 13:50:00,49.14,49.15,49.1,49.1,108936.0,40.2158,40.224,40.1831,40.1831,108936.0
2019-02-05 14:00:00,49.11,49.25,49.1,49.23,194257.0,40.1913,40.3059,40.1831,40.2895,194257.0
2019-02-05 14:10:00,49.23,49.25,49.18,49.25,115231.0,40.2895,40.3059,40.2486,40.3059,115231.0
2019-02-05 14:20:00,49.25,49.27,49.23,49.23,112347.0,40.3059,40.3222,40.2895,40.2895,112347.0
2019-02-05 14:30:00,49.23,49.27,49.22,49.25,105299.0,40.2895,40.3222,40.2813,40.3059,105299.0
2019-02-05 14:40:00,49.25,49.29,49.22,49.29,92811.0,40.3059,40.3386,40.2813,40.3386,92811.0
2019-02-05 14:50:00,49.29,49.3,49.26,49.29,131461.0,40.3386,40.3468,40.314,40.3386,131461.0
2019-02-05 15:00:00,49.3,49.35,49.28,49.31,232732.0,40.3468,40.3877,40.3304,40.355,232732.0
2019-02-05 15:10:00,49.32,49.33,49.29,49.32,145040.0,40.3632,40.3713,40.3386,40.3632,145040.0
2019-02-05 15:20:00,49.31,49.33,49.27,49.31,197499.0,40.355,40.3713,40.3222,40.355,197499.0
2019-02-05 15:30:00,49.31,49.36,49.29,49.34,277947.0,40.355,40.3959,40.3386,40.3795,277947.0
2019-02-05 15:40:00,49.34,49.35,49.21,49.22,318613.0,40.3795,40.3877,40.2731,40.2813,318613.0
2019-02-05 15:50:00,49.21,49.31,49.17,49.24,1314392.0,40.2731,40.355,40.2404,40.2977,1314392.0
2019-02-06 09:30:00,49.21,49.29,49.08,49.08,408519.0,40.2731,40.3386,40.1667,40.1667,408519.0
2019-02-06 09:40:00,49.08,49.13,49.02,49.09,149581.0,40.1667,40.2077,40.1176,40.1749,149581.0
2019-02-06 09:50:00,49.08,49.19,49.07,49.13,129386.0,40.1667,40.2568,40.1586,40.2077,129386.0
2019-02-06 10:00:00,49.13,49.17,49.09,49.16,94357.0,40.2077,40.2404,40.1749,40.2322,94357.0
2019-02-06 10:10:00,49.15,49.2,49.11,49.19,145857.0,40.224,40.2649,40.1913,40.2568,145857.0
2019-02-06 10:20:00,49.19,49.22,49.14,49.14,145572.0,40.2568,40.2813,40.2158,40.2158,145572.0
2019-02-06 10:30:00,49.14,49.18,49.09,49.16,203918.0,40.2158,40.2486,40.1749,40.2322,203918.0
2019-02-06 10:40:00,49.16,49.21,49.15,49.16,158925.0,40.2322,40.2731,40.224,40.2322,158925.0
2019-02-06 10:50:00,49.16,49.2,49.12,49.15,108044.0,40.2322,40.2649,40.1995,40.224,108044.0
2019-02-06 11:00:00,49.15,49.16,49.1,49.1,101890.0,40.224,40.2322,40.1831,40.1831,101890.0
2019-02-06 11:10:00,49.11,49.17,49.1,49.17,61760.0,40.1913,40.2404,40.1831,40.2404,61760.0
2019-02-06 11:20:00,49.17,49.2,49.12,49.2,139975.0,40.2404,40.2649,40.1995,40.2649,139975.0
2019-02-06 11:30:00,49.2,49.25,49.17,49.2,142522.0,40.2649,40.3059,40.2404,40.2649,142522.0
2019-02-06 11:40:00,49.2,49.23,49.16,49.22,143561.0,40.2649,40.2895,40.2322,40.2813,143561.0
2019-02-06 11:50:00,49.23,49.3,49.21,49.3,191827.0,40.2895,40.3468,40.2731,40.3468,191827.0
2019-02-06 12:00:00,49.29,49.35,49.26,49.26,202858.0,40.3386,40.3877,40.314,40.314,202858.0
2019-02-06 12:10:00,49.27,49.31,49.26,49.29,62834.0,40.3222,40.355,40.314,40.3386,62834.0
2019-02-06 12:20:00,49.3,49.3,49.25,49.28,83873.0,40.3468,40.3468,40.3059,40.3304,83873.0
2019-02-06 12:30:00,49.27,49.28,49.24,49.26,225178.0,40.3222,40.3304,40.2977,40.314,225178.0
2019-02-06 12:40:00,49.27,49.27,49.24,49.26,56757.0,40.3222,40.3222,40.2977,40.314,56757.0
2019-02-06 12:50:00,49.26,49.27,49.23,49.26,67751.0,40.314,40.3222,40.2895,40.314,67751.0
2019-02-06 13:00:00,49.26,49.31,49.26,49.3,80254.0,40.314,40.355,40.314,40.3468,80254.0
2019-02-06 13:10:00,49.3,49.32,49.28,49.3,118883.0,40.3468,40.3632,40.3304,40.3468,118883.0
2019-02-06 13:20:00,49.29,49.31,49.23,49.25,113598.0,40.3386,40.355,40.2895,40.3059,113598.0
2019-02-06 13:30:00,49.25,49.28,49.24,49.28,65474.0,40.3059,40.3304,40.2977,40.3304,65474.0
2019-02-06 13:40:00,49.28,49.28,49.22,49.23,78573.0,40.3304,40.3304,40.2813,40.2895,78573.0
2019-02-06 13:50:00,49.24,49.26,49.21,49.22,99771.0,40.2977,40.314,40.2731,40.2813,99771.0
2019-02-06 14:00:00,49.21,49.24,49.17,49.18,119466.0,40.2731,40.2977,40.2404,40.2486,119466.0
2019-02-06 14:10:00,49.18,49.21,49.16,49.18,85695.0,40.2486,40.2731,40.2322,40.2486,85695.0
2019-02-06 14:20:00,49.19,49.21,49.17,49.17,77694.0,40.2568,40.2731,40.2404,40.2404,77694.0
2019-02-06 14:30:00,49.16,49.19,49.15,49.15,109122.0,40.2322,40.2568,40.224,40.224,109122.0
2019-02-06 14:40:00,49.15,49.19,49.14,49.19,79131.0,40.224,40.2568,40.2158,40.2568,79131.0
2019-02-06 14:50:00,49.18,49.21,49.16,49.21,113623.0,40.2486,40.2731,40.2322,40.2731,113623.0
2019-02-06 15:00:00,49.2,49.23,49.17,49.18,165113.0,40.2649,40.2895,40.2404,40.2486,165113.0
2019-02-06 15:10:00,49.19,49.22,49.16,49.21,137874.0,40.2568,40.2813,40.2322,40.2731,137874.0
2019-02-06 15:20:00,49.21,49.23,49.2,49.2,97642.0,40.2731,40.2895,40.2649,40.2649,97642.0
2019-02-06 15:30:00,49.21,49.23,49.18,49.22,194286.0,40.2731,40.2895,40.2486,40.2813,194286.0
2019-02-06 15:40:00,49.22,49.31,49.2,49.31,284634.0,40.2813,40.355,40.2649,40.355,284634.0
2019-02-06 15:50:00,49.3,49.36,49.24,49.27,886188.0,40.3468,40.3959,40.2977,40.3222,886188.0
2019-02-07 09:30:00,49.17,49.25,49.03,49.07,582484.0,40.2404,40.3059,40.1258,40.1586,582484.0
2019-02-07 09:40:00,49.07,49.13,49.0,49.01,283338.0,40.1586,40.2077,40.1013,40.1094,283338.0
2019-02-07 09:50:00,49.02,49.14,49.01,49.11,250256.0,40.1176,40.2158,40.1094,40.1913,250256.0
2019-02-07 10:00:00,49.12,49.22,49.12,49.18,138720.0,40.1995,40.2813,40.1995,40.2486,138720.0
2019-02-07 10:10:00,49.18,49.29,49.17,49.29,139803.0,40.2486,40.3386,40.2404,40.3386,139803.0
2019-02-07 10:20:00,49.3,49.46,49.28,49.44,235922.0,40.3468,40.4777,40.3304,40.4614,235922.0
2019-02-07 10:30:00,49.44,49.44,49.25,49.27,200323.0,40.4614,40.4614,40.3059,40.3222,200323.0
2019-02-07 10:40:00,49.27,49.35,49.25,49.25,139084.0,40.3222,40.3877,40.3059,40.3059,139084.0
2019-02-07 10:50:00,49.24,49.29,49.15,49.28,191278.0,40.2977,40.3386,40.224,40.3304,191278.0
2019-02-07 11:00:00,49.28,49.36,49.25,49.26,189387.0,40.3304,40.3959,40.3059,40.314,189387.0
2019-02-07 11:10:00,49.26,49.3,49.24,49.28,130382.0,40.314,40.3468,40.2977,40.3304,130382.0
2019-02-07 11:20:00,49.28,49.3,49.23,49.28,138561.0,40.3304,40.3468,40.2895,40.3304,138561.0
2019-02-07 11:30:00,49.28,49.29,49.2,49.29,199582.0,40.3304,40.3386,40.2649,40.3386,199582.0
2019-02-07 11:40:00,49.29,49.3,49.22,49.24,111538.0,40.3386,40.3468,40.2813,40.2977,111538.0
2019-02-07 11:50:00,49.23,49.26,49.17,49.19,203390.0,40.2895,40.314,40.2404,40.2568,203390.0
2019-02-07 12:00:00,49.18,49.29,49.17,49.29,121627.0,40.2486,40.3386,40.2404,40.3386,121627.0
2019-02-07 12:10:00,49.29,49.3,49.21,49.29,142815.0,40.3386,40.3468,40.2731,40.3386,142815.0
2019-02-07 12:20:00,49.29,49.32,49.18,49.19,93852.0,40.3386,40.3632,40.2486,40.2568,93852.0
2019-02-07 12:30:00,49.2,49.22,49.15,49.17,171113.0,40.2649,40.2813,40.224,40.2404,171113.0
2019-02-07 12:40:00,49.17,49.18,49.07,49.11,238072.0,40.2404,40.2486,40.1586,40.1913,238072.0
2019-02-07 12:50:00,49.11,49.13,49.06,49.12,67521.0,40.1913,40.2077,40.1504,40.1995,67521.0
2019-02-07 13:00:00,49.11,49.21,49.11,49.2,102161.0,40.1913,40.2731,40.1913,40.2649,102161.0
2019-02-07 13:10:00,49.19,49.23,49.17,49.21,148155.0,40.2568,40.2895,40.2404,40.2731,148155.0
2019-02-07 13:20:00,49.21,49.26,49.17,49.23,135484.0,40.2731,40.314,40.2404,40.2895,135484.0
2019-02-07 13:30:00,49.23,49.26,49.22,49.24,109083.0,40.2895,40.314,40.2813,40.2977,109083.0
2019-02-07 13:40:00,49.25,49.25,49.18,49.22,121788.0,40.3059,40.3059,40.2486,40.2813,121788.0
2019-02-07 13:50:00,49.21,49.26,49.2,49.21,116155.0,40.2731,40.314,40.2649,40.2731,116155.0
2019-02-07 14:00:00,49.21,49.24,49.18,49.23,189759.0,40.2731,40.2977,40.2486,40.2895,189759.0
2019-02-07 14:10:00,49.23,49.24,49.17,49.21,240613.0,40.2895,40.2977,40.2404,40.2731,240613.0
2019-02-07 14:20:00,49.21,49.32,49.2,49.32,140211.0,40.2731,40.3632,40.2649,40.3632,140211.0
2019-02-07 14:30:00,49.32,49.34,49.29,49.29,189030.0,40.3632,40.3795,40.3386,40.3386,189030.0
2019-02-07 14:40:00,49.29,49.3,49.22,49.25,187502.0,40.3386,40.3468,40.2813,40.3059,187502.0
2019-02-07 14:50:00,49.25,49.31,49.24,49.3,133881.0,40.3059,40.355,40.2977,40.3468,133881.0
2019-02-07 15:00:00,49.3,49.33,49.25,49.28,137346.0,40.3468,40.3713,40.3059,40.3304,137346.0
2019-02-07 15:10:00,49.28,49.3,49.24,49.27,135260.0,40.3304,40.3468,40.2977,40.3222,135260.0
2019-02-07 15:20:00,49.28,49.32,49.28,49.31,129983.0,40.3304,40.3632,40.3304,40.355,129983.0
2019-02-07 15:30:00,49.3,49.32,49.21,49.3,243085.0,40.3468,40.3632,40.2731,40.3468,243085.0
2019-02-07 15:40:00,49.3,49.4,49.27,49.39,302592.0,40.3468,40.4286,40.3222,40.4204,302592.0
2019-02-07 15:50:00,49.39,49.42,49.31,49.42,1123257.0,40.4204,40.445,40.355,40.445,1123257.0
2019-02-08 09:30:00,49.37,49.37,49.12,49.22,390801.0,40.4041,40.4041,40.1995,40.2813,390801.0
2019-02-08 09:40:00,49.23,49.25,49.18,49.22,158894.0,40.2895,40.3059,40.2486,40.2813,158894.0
2019-02-08 09:50:00,49.22,49.26,49.14,49.24,191578.0,40.2813,40.314,40.2158,40.2977,191578.0
2019-02-08 10:00:00,49.24,49.25,49.2,49.22,188467.0,40.2977,40.3059,40.2649,40.2813,188467.0
2019-02-08 10:10:00,49.21,49.23,49.17,49.19,186775.0,40.2731,40.2895,40.2404,40.2568,186775.0
2019-02-08 10:20:00,49.19,49.22,49.16,49.18,155132.0,40.2568,40.2813,40.2322,40.2486,155132.0
2019-02-08 10:30:00,49.18,49.21,49.11,49.2,225397.0,40.2486,40.2731,40.1913,40.2649,225397.0
2019-02-08 10:40:00,49.19,49.26,49.19,49.24,157617.0,40.2568,40.314,40.2568,40.2977,157617.0
2019-02-08 10:50:00,49.24,49.28,49.23,49.26,164223.0,40.2977,40.3304,40.2895,40.314,164223.0
2019-02-08 11:00:00,49.26,49.27,49.15,49.2,367248.0,40.314,40.3222,40.224,40.2649,367248.0
2019-02-08 11:10:00,49.19,49.27,49.18,49.22,149673.0,40.2568,40.3222,40.2486,40.2813,149673.0
2019-02-08 11:20:00,49.22,49.36,49.2,49.36,208772.0,40.2813,40.3959,40.2649,40.3959,208772.0
2019-02-08 11:30:00,49.36,49.38,49.33,49.37,145849.0,40.3959,40.4123,40.3713,40.4041,145849.0
2019-02-08 11:40:00,49.36,49.41,49.36,49.39,143845.0,40.3959,40.4368,40.3959,40.4204,143845.0
2019-02-08 11:50:00,49.38,49.41,49.37,49.38,129987.0,40.4123,40.4368,40.4041,40.4123,129987.0
2019-02-08 12:00:00,49.38,49.39,49.31,49.33,93622.0,40.4123,40.4204,40.355,40.3713,93622.0
2019-02-08 12:10:00,49.33,49.34,49.31,49.32,166573.0,40.3713,40.3795,40.355,40.3632,166573.0
2019-02-08 12:20:00,49.32,49.37,49.31,49.34,81717.0,40.3632,40.4041,40.355,40.3795,81717.0
2019-02-08 12:30:00,49.34,49.36,49.3,49.33,75154.0,40.3795,40.3959,40.3468,40.3713,75154.0
2019-02-08 12:40:00,49.33,49.33,49.27,49.28,95264.0,40.3713,40.3713,40.3222,40.3304,95264.0
2019-02-08 12:50:00,49.28,49.3,49.25,49.27,63274.0,40.3304,40.3468,40.3059,40.3222,63274.0
2019-02-08 13:00:00,49.27,49.28,49.24,49.25,103951.0,40.3222,40.3304,40.2977,40.3059,103951.0
2019-02-08 13:10:00,49.25,49.26,49.2,49.22,93782.0,40.3059,40.314,40.2649,40.2813,93782.0
2019-02-08 13:20:00,49.22,49.22,49.17,49.21,132963.0,40.2813,40.2813,40.2404,40.2731,132963.0
2019-02-08 13:30:00,49.2,49.23,49.19,49.19,129344.0,40.2649,40.2895,40.2568,40.2568,129344.0
2019-02-08 13:40:00,49.19,49.21,49.17,49.18,131169.0,40.2568,40.2731,40.2404,40.2486,131169.0
2019-02-08 13:50:00,49.18,49.21,49.16,49.2,113060.0,40.2486,40.2731,40.2322,40.2649,113060.0
2019-02-08 14:00:00,49.21,49.28,49.2,49.28,113052.0,40.2731,40.3304,40.2649,40.3304,113052.0
2019-02-08 14:10:00,49.27,49.28,49.24,49.26,126993.0,40.3222,40.3304,40.2977,40.314,126993.0
2019-02-08 14:20:00,49.26,49.28,49.23,49.24,82953.0,40.314,40.3304,40.2895,40.2977,82953.0
2019-02-08 14:30:00,49.24,49.32,49.24,49.3,126213.0,40.2977,40.3632,40.2977,40.3468,126213.0
2019-02-08 14:40:00,49.3,49.34,49.28,49.33,127423.0,40.3468,40.3795,40.3304,40.3713,127423.0
2019-02-08 14:50:00,49.33,49.35,49.31,49.31,142489.0,40.3713,40.3877,40.355,40.355,142489.0
2019-02-08 15:00:00,49.32,49.33,49.29,49.3,124715.0,40.3632,40.3713,40.3386,40.3468,124715.0
2019-02-08 15:10:00,49.29,49.31,49.26,49.31,154745.0,40.3386,40.355,40.314,40.355,154745.0
2019-02-08 15:20:00,49.32,49.38,49.31,49.35,148583.0,40.3632,40.4123,40.355,40.3877,148583.0
2019-02-08 15:30:00,49.35,49.36,49.29,49.36,197916.0,40.3877,40.3959,40.3386,40.3959,197916.0
2019-02-08 15:40:00,49.36,49.4,49.32,49.39,200105.0,40.3959,40.4286,40.3632,40.4204,200105.0
2019-02-08 15:50:00,49.39,49.5,49.37,49.49,839942.0,40.4204,40.5105,40.4041,40.5023,839942.0
2019-02-11 09:30:00,49.57,49.84,49.52,49.81,670219.0,40.5677,40.7887,40.5268,40.7642,670219.0
2019-02-11 09:40:00,49.82,49.88,49.76,49.78,289232.0,40.7723,40.8215,40.7232,40.7396,289232.0
2019-02-11 09:50:00,49.79,49.82,49.72,49.77,155631.0,40.7478,40.7723,40.6905,40.7314,155631.0
2019-02-11 10:00:00,49.77,49.78,49.68,49.73,175508.0,40.7314,40.7396,40.6578,40.6987,175508.0
2019-02-11 10:10:00,49.73,49.76,49.67,49.71,191044.0,40.6987,40.7232,40.6496,40.6823,191044.0
2019-02-11 10:20:00,49.72,49.75,49.6,49.66,192756.0,40.6905,40.7151,40.5923,40.6414,192756.0
2019-02-11 10:30:00,49.67,49.7,49.63,49.66,237441.0,40.6496,40.6741,40.6169,40.6414,237441.0
2019-02-11 10:40:00,49.65,49.68,49.6,49.61,154176.0,40.6332,40.6578,40.5923,40.6005,154176.0
2019-02-11 10:50:00,49.6,49.61,49.53,49.54,135649.0,40.5923,40.6005,40.535,40.5432,135649.0
2019-02-11 11:00:00,49.54,49.62,49.52,49.57,199140.0,40.5432,40.6087,40.5268,40.5677,199140.0
2019-02-11 11:10:00,49.58,49.59,49.55,49.59,104636.0,40.5759,40.5841,40.5514,40.5841,104636.0
2019-02-11 11:20:00,49.59,49.63,49.57,49.62,105064.0,40.5841,40.6169,40.5677,40.6087,105064.0
2019-02-11 11:30:00,49.61,49.61,49.55,49.56,167345.0,40.6005,40.6005,40.5514,40.5596,167345.0
2019-02-11 11:40:00,49.56,49.62,49.56,49.59,88716.0,40.5596,40.6087,40.5596,40.5841,88716.0
2019-02-11 11:50:00,49.59,49.61,49.51,49.52,148307.0,40.5841,40.6005,40.5186,40.5268,148307.0
2019-02-11 12:00:00,49.51,49.57,49.5,49.53,119652.0,40.5186,40.5677,40.5105,40.535,119652.0
2019-02-11 12:10:00,49.53,49.54,49.49,49.5,127905.0,40.535,40.5432,40.5023,40.5105,127905.0
2019-02-11 12:20:00,49.49,49.55,49.48,49.51,108835.0,40.5023,40.5514,40.4941,40.5186,108835.0
2019-02-11 12:30:00,49.51,49.54,49.5,49.54,81264.0,40.5186,40.5432,40.5105,40.5432,81264.0
2019-02-11 12:40:00,49.54,49.57,49.52,49.56,105476.0,40.5432,40.5677,40.5268,40.5596,105476.0
2019-02-11 12:50:00,49.55,49.56,49.51,49.55,85045.0,40.5514,40.5596,40.5186,40.5514,85045.0
2019-02-11 13:00:00,49.55,49.57,49.53,49.56,79592.0,40.5514,40.5677,40.535,40.5596,79592.0
2019-02-11 13:10:00,49.57,49.57,49.52,49.55,77549.0,40.5677,40.5677,40.5268,40.5514,77549.0
2019-02-11 13:20:00,49.55,49.56,49.53,49.53,69066.0,40.5514,40.5596,40.535,40.535,69066.0
2019-02-11 13:30:00,49.53,49.54,49.49,49.51,93224.0,40.535,40.5432,40.5023,40.5186,93224.0
2019-02-11 13:40:00,49.51,49.51,49.47,49.49,91819.0,40.5186,40.5186,40.4859,40.5023,91819.0
2019-02-11 13:50:00,49.49,49.53,49.48,49.51,82723.0,40.5023,40.535,40.4941,40.5186,82723.0
2019-02-11 14:00:00,49.51,49.53,49.48,49.53,85594.0,40.5186,40.535,40.4941,40.535,85594.0
2019-02-11 14:10:00,49.53,49.56,49.52,49.55,86484.0,40.535,40.5596,40.5268,40.5514,86484.0
2019-02-11 14:20:00,49.55,49.55,49.51,49.53,115937.0,40.5514,40.5514,40.5186,40.535,115937.0
2019-02-11 14:30:00,49.53,49.57,49.51,49.53,127937.0,40.535,40.5677,40.5186,40.535,127937.0
2019-02-11 14:40:00,49.52,49.58,49.5,49.51,74075.0,40.5268,40.5759,40.5105,40.5186,74075.0
2019-02-11 14:50:00,49.5,49.58,49.5,49.58,78039.0,40.5105,40.5759,40.5105,40.5759,78039.0
2019-02-11 15:00:00,49.58,49.61,49.56,49.61,145189.0,40.5759,40.6005,40.5596,40.6005,145189.0
2019-02-11 15:10:00,49.61,49.64,49.6,49.61,118506.0,40.6005,40.625,40.5923,40.6005,118506.0
2019-02-11 15:20:00,49.61,49.69,49.61,49.69,115968.0,40.6005,40.666,40.6005,40.666,115968.0
2019-02-11 15:30:00,49.69,49.69,49.56,49.56,245317.0,40.666,40.666,40.5596,40.5596,245317.0
2019-02-11 15:40:00,49.57,49.58,49.52,49.55,336663.0,40.5677,40.5759,40.5268,40.5514,336663.0
2019-02-11 15:50:00,49.55,49.65,49.53,49.6,1172462.0,40.5514,40.6332,40.535,40.5923,1172462.0
2019-02-12 09:30:00,49.69,49.76,49.49,49.61,609674.0,40.666,40.7232,40.5023,40.6005,609674.0
2019-02-12 09:40:00,49.6,49.61,49.46,49.58,187026.0,40.5923,40.6005,40.4777,40.5759,187026.0
2019-02-12 09:50:00,49.58,49.7,49.55,49.57,424638.0,40.5759,40.6741,40.5514,40.5677,424638.0
2019-02-12 10:00:00,49.58,49.58,49.51,49.54,161908.0,40.5759,40.5759,40.5186,40.5432,161908.0
2019-02-12 10:10:00,49.53,49.6,49.53,49.58,139518.0,40.535,40.5923,40.535,40.5759,139518.0
2019-02-12 10:20:00,49.58,49.61,49.55,49.56,95901.0,40.5759,40.6005,40.5514,40.5596,95901.0
2019-02-12 10:30:00,49.56,49.56,49.46,49.47,86604.0,40.5596,40.5596,40.4777,40.4859,86604.0
2019-02-12 10:40:00,49.48,49.57,49.47,49.57,109452.0,40.4941,40.5677,40.4859,40.5677,109452.0
2019-02-12 10:50:00,49.56,49.64,49.55,49.63,145017.0,40.5596,40.625,40.5514,40.6169,145017.0
2019-02-12 11:00:00,49.64,49.69,49.61,49.66,109084.0,40.625,40.666,40.6005,40.6414,109084.0
2019-02-12 11:10:00,49.67,49.75,49.66,49.74,165149.0,40.6496,40.7151,40.6414,40.7069,165149.0
2019-02-12 11:20:00,49.74,49.8,49.72,49.8,195576.0,40.7069,40.756,40.6905,40.756,195576.0
2019-02-12 11:30:00,49.8,49.8,49.68,49.7,226961.0,40.756,40.756,40.6578,40.6741,226961.0
2019-02-12 11:40:00,49.7,49.72,49.66,49.69,167625.0,40.6741,40.6905,40.6414,40.666,167625.0
2019-02-12 11:50:00,49.68,49.69,49.64,49.66,219999.0,40.6578,40.666,40.625,40.6414,219999.0
2019-02-12 12:00:00,49.66,49.74,49.64,49.68,358778.0,40.6414,40.7069,40.625,40.6578,358778.0
2019-02-12 12:10:00,49.68,49.69,49.62,49.63,174764.0,40.6578,40.666,40.6087,40.6169,174764.0
2019-02-12 12:20:00,49.63,49.65,49.6,49.63,129393.0,40.6169,40.6332,40.5923,40.6169,129393.0
2019-02-12 12:30:00,49.63,49.69,49.62,49.68,108661.0,40.6169,40.666,40.6087,40.6578,108661.0
2019-02-12 12:40:00,49.68,49.68,49.63,49.64,189678.0,40.6578,40.6578,40.6169,40.625,189678.0
2019-02-12 12:50:00,49.64,49.69,49.62,49.68,166323.0,40.625,40.666,40.6087,40.6578,166323.0
2019-02-12 13:00:00,49.68,49.71,49.67,49.69,80736.0,40.6578,40.6823,40.6496,40.666,80736.0
2019-02-12 13:10:00,49.69,49.71,49.67,49.7,71376.0,40.666,40.6823,40.6496,40.6741,71376.0
2019-02-12 13:20:00,49.7,49.75,49.68,49.73,95676.0,40.6741,40.7151,40.6578,40.6987,95676.0
2019-02-12 13:30:00,49.74,49.78,49.71,49.77,100207.0,40.7069,40.7396,40.6823,40.7314,100207.0
2019-02-12 13:40:00,49.77,49.79,49.76,49.78,104219.0,40.7314,40.7478,40.7232,40.7396,104219.0
2019-02-12 13:50:00,49.78,49.8,49.77,49.77,114395.0,40.7396,40.756,40.7314,40.7314,114395.0
2019-02-12 14:00:00,49.77,49.78,49.73,49.76,98872.0,40.7314,40.7396,40.6987,40.7232,98872.0
2019-02-12 14:10:00,49.75,49.76,49.67,49.68,158157.0,40.7151,40.7232,40.6496,40.6578,158157.0
2019-02-12 14:20:00,49.68,49.72,49.65,49.69,371343.0,40.6578,40.6905,40.6332,40.666,371343.0
2019-02-12 14:30:00,49.68,49.72,49.67,49.7,166618.0,40.6578,40.6905,40.6496,40.6741,166618.0
2019-02-12 14:40:00,49.71,49.74,49.66,49.73,201142.0,40.6823,40.7069,40.6414,40.6987,201142.0
2019-02-12 14:50:00,49.72,49.74,49.66,49.73,174703.0,40.6905,40.7069,40.6414,40.6987,174703.0
2019-02-12 15:00:00,49.73,49.73,49.69,49.71,195440.0,40.6987,40.6987,40.666,40.6823,195440.0
2019-02-12 15:10:00,49.7,49.71,49.69,49.69,117136.0,40.6741,40.6823,40.666,40.666,117136.0
2019-02-12 15:20:00,49.69,49.71,49.65,49.7,203731.0,40.666,40.6823,40.6332,40.6741,203731.0
2019-02-12 15:30:00,49.7,49.7,49.6,49.61,211685.0,40.6741,40.6741,40.5923,40.6005,211685.0
2019-02-12 15:40:00,49.61,49.66,49.6,49.66,325927.0,40.6005,40.6414,40.5923,40.6414,325927.0
2019-02-12 15:50:00,49.66,49.75,49.64,49.65,963837.0,40.6414,40.7151,40.625,40.6332,963837.0
2019-02-13 09:30:00,49.61,49.9,49.56,49.86,596188.0,40.6005,40.8378,40.5596,40.8051,596188.0
2019-02-13 09:40:00,49.85,49.94,49.82,49.87,358496.0,40.7969,40.8706,40.7723,40.8133,358496.0
2019-02-13 09:50:00,49.85,49.86,49.72,49.74,173300.0,40.7969,40.8051,40.6905,40.7069,173300.0
2019-02-13 10:00:00,49.75,49.75,49.7,49.73,137728.0,40.7151,40.7151,40.6741,40.6987,137728.0
2019-02-13 10:10:00,49.73,49.78,49.68,49.71,180986.0,40.6987,40.7396,40.6578,40.6823,180986.0
2019-02-13 10:20:00,49.71,49.77,49.63,49.68,301088.0,40.6823,40.7314,40.6169,40.6578,301088.0
2019-02-13 10:30:00,49.68,49.73,49.63,49.63,127047.0,40.6578,40.6987,40.6169,40.6169,127047.0
2019-02-13 10:40:00,49.64,49.67,49.61,49.65,149722.0,40.625,40.6496,40.6005,40.6332,149722.0
2019-02-13 10:50:00,49.65,49.75,49.62,49.73,302450.0,40.6332,40.7151,40.6087,40.6987,302450.0
2019-02-13 11:00:00,49.73,49.81,49.73,49.78,322538.0,40.6987,40.7642,40.6987,40.7396,322538.0
2019-02-13 11:10:00,49.77,49.8,49.71,49.73,439186.0,40.7314,40.756,40.6823,40.6987,439186.0
2019-02-13 11:20:00,49.73,49.74,49.71,49.72,124620.0,40.6987,40.7069,40.6823,40.6905,124620.0
2019-02-13 11:30:00,49.72,49.73,49.64,49.66,178970.0,40.6905,40.6987,40.625,40.6414,178970.0
2019-02-13 11:40:00,49.67,49.67,49.59,49.59,202077.0,40.6496,40.6496,40.5841,40.5841,202077.0
2019-02-13 11:50:00,49.6,49.64,49.59,49.63,182075.0,40.5923,40.625,40.5841,40.6169,182075.0
2019-02-13 12:00:00,49.63,49.64,49.6,49.63,148024.0,40.6169,40.625,40.5923,40.6169,148024.0
2019-02-13 12:10:00,49.62,49.64,49.6,49.63,154925.0,40.6087,40.625,40.5923,40.6169,154925.0
2019-02-13 12:20:00,49.62,49.64,49.6,49.63,168047.0,40.6087,40.625,40.5923,40.6169,168047.0
2019-02-13 12:30:00,49.63,49.71,49.61,49.7,191444.0,40.6169,40.6823,40.6005,40.6741,191444.0
2019-02-13 12:40:00,49.69,49.7,49.66,49.68,135789.0,40.666,40.6741,40.6414,40.6578,135789.0
2019-02-13 12:50:00,49.67,49.69,49.66,49.68,182327.0,40.6496,40.666,40.6414,40.6578,182327.0
2019-02-13 13:00:00,49.68,49.75,49.67,49.75,167235.0,40.6578,40.7151,40.6496,40.7151,167235.0
2019-02-13 13:10:00,49.75,49.75,49.72,49.73,151867.0,40.7151,40.7151,40.6905,40.6987,151867.0
2019-02-13 13:20:00,49.73,49.75,49.7,49.71,118716.0,40.6987,40.7151,40.6741,40.6823,118716.0
2019-02-13 13:30:00,49.71,49.71,49.69,49.71,99273.0,40.6823,40.6823,40.666,40.6823,99273.0
2019-02-13 13:40:00,49.71,49.71,49.7,49.71,78690.0,40.6823,40.6823,40.6741,40.6823,78690.0
2019-02-13 13:50:00,49.71,49.72,49.69,49.71,160002.0,40.6823,40.6905,40.666,40.6823,160002.0
2019-02-13 14:00:00,49.71,49.71,49.68,49.7,182290.0,40.6823,40.6823,40.6578,40.6741,182290.0
2019-02-13 14:10:00,49.7,49.7,49.68,49.7,116333.0,40.6741,40.6741,40.6578,40.6741,116333.0
2019-02-13 14:20:00,49.7,49.72,49.69,49.71,156860.0,40.6741,40.6905,40.666,40.6823,156860.0
2019-02-13 14:30:00,49.71,49.75,49.7,49.72,188010.0,40.6823,40.7151,40.6741,40.6905,188010.0
2019-02-13 14:40:00,49.72,49.74,49.71,49.73,167983.0,40.6905,40.7069,40.6823,40.6987,167983.0
2019-02-13 14:50:00,49.73,49.73,49.7,49.72,168789.0,40.6987,40.6987,40.6741,40.6905,168789.0
2019-02-13 15:00:00,49.72,49.72,49.69,49.72,147339.0,40.6905,40.6905,40.666,40.6905,147339.0
2019-02-13 15:10:00,49.72,49.73,49.69,49.7,209744.0,40.6905,40.6987,40.666,40.6741,209744.0
2019-02-13 15:20:00,49.7,49.72,49.69,49.7,211517.0,40.6741,40.6905,40.666,40.6741,211517.0
2019-02-13 15:30:00,49.71,49.79,49.7,49.79,445806.0,40.6823,40.7478,40.6741,40.7478,445806.0
2019-02-13 15:40:00,49.79,49.83,49.68,49.69,703457.0,40.7478,40.7805,40.6578,40.666,703457.0
2019-02-13 15:50:00,49.69,49.8,49.65,49.78,1389205.0,40.666,40.756,40.6332,40.7396,1389205.0
2019-02-14 09:30:00,46.7,46.96,45.87,46.41,5436035.0,38.219,38.4317,37.5397,37.9816,5436035.0
2019-02-14 09:40:00,46.41,46.42,46.09,46.27,2372655.0,37.9816,37.9898,37.7197,37.8671,2372655.0
2019-02-14 09:50:00,46.28,46.63,46.13,46.52,3048516.0,37.8752,38.1617,37.7525,38.0717,3048516.0
2019-02-14 10:00:00,46.52,46.55,46.35,46.43,1977526.0,38.0717,38.0962,37.9325,37.998,1977526.0
2019-02-14 10:10:00,46.43,46.48,46.33,46.39,1406742.0,37.998,38.0389,37.9162,37.9653,1406742.0
2019-02-14 10:20:00,46.38,46.39,46.15,46.29,1599386.0,37.9571,37.9653,37.7688,37.8834,1599386.0
2019-02-14 10:30:00,46.28,46.44,46.19,46.28,2083680.0,37.8752,38.0062,37.8016,37.8752,2083680.0
2019-02-14 10:40:00,46.28,46.37,46.22,46.22,609118.0,37.8752,37.9489,37.8261,37.8261,609118.0
2019-02-14 10:50:00,46.22,46.28,46.08,46.1,1647645.0,37.8261,37.8752,37.7116,37.7279,1647645.0
2019-02-14 11:00:00,46.1,46.11,46.0,46.03,1498265.0,37.7279,37.7361,37.6461,37.6706,1498265.0
2019-02-14 11:10:00,46.03,46.09,45.95,45.97,1687125.0,37.6706,37.7197,37.6052,37.6215,1687125.0
2019-02-14 11:20:00,45.97,46.11,45.94,46.03,1361968.0,37.6215,37.7361,37.597,37.6706,1361968.0
2019-02-14 11:30:00,46.04,46.15,46.01,46.13,791085.0,37.6788,37.7688,37.6543,37.7525,791085.0
2019-02-14 11:40:00,46.13,46.26,46.1,46.26,631112.0,37.7525,37.8589,37.7279,37.8589,631112.0
2019-02-14 11:50:00,46.25,46.28,46.1,46.14,600804.0,37.8507,37.8752,37.7279,37.7607,600804.0
2019-02-14 12:00:00,46.14,46.18,46.1,46.15,547551.0,37.7607,37.7934,37.7279,37.7688,547551.0
2019-02-14 12:10:00,46.15,46.17,46.02,46.06,844746.0,37.7688,37.7852,37.6625,37.6952,844746.0
2019-02-14 12:20:00,46.06,46.09,46.02,46.04,391889.0,37.6952,37.7197,37.6625,37.6788,391889.0
2019-02-14 12:30:00,46.05,46.06,45.98,45.99,576402.0,37.687,37.6952,37.6297,37.6379,576402.0
2019-02-14 12:40:00,45.98,46.13,45.98,46.11,751994.0,37.6297,37.7525,37.6297,37.7361,751994.0
2019-02-14 12:50:00,46.12,46.12,46.0,46.02,576195.0,37.7443,37.7443,37.6461,37.6625,576195.0
2019-02-14 13:00:00,46.01,46.09,46.01,46.01,418480.0,37.6543,37.7197,37.6543,37.6543,418480.0
2019-02-14 13:10:00,46.02,46.08,46.01,46.02,433001.0,37.6625,37.7116,37.6543,37.6625,433001.0
2019-02-14 13:20:00,46.03,46.06,46.01,46.06,408442.0,37.6706,37.6952,37.6543,37.6952,408442.0
2019-02-14 13:30:00,46.06,46.12,46.02,46.03,677698.0,37.6952,37.7443,37.6625,37.6706,677698.0
2019-02-14 13:40:00,46.03,46.03,45.98,46.0,1190146.0,37.6706,37.6706,37.6297,37.6461,1190146.0
2019-02-14 13:50:00,46.01,46.02,45.98,46.0,569100.0,37.6543,37.6625,37.6297,37.6461,569100.0
2019-02-14 14:00:00,46.0,46.08,45.99,46.02,744687.0,37.6461,37.7116,37.6379,37.6625,744687.0
2019-02-14 14:10:00,46.01,46.02,45.96,45.97,660457.0,37.6543,37.6625,37.6134,37.6215,660457.0
2019-02-14 14:20:00,45.97,46.01,45.96,46.01,383010.0,37.6215,37.6543,37.6134,37.6543,383010.0
2019-02-14 14:30:00,46.0,46.02,45.95,45.98,590987.0,37.6461,37.6625,37.6052,37.6297,590987.0
2019-02-14 14:40:00,45.98,46.03,45.97,46.01,551330.0,37.6297,37.6706,37.6215,37.6543,551330.0
2019-02-14 14:50:00,46.01,46.02,45.94,45.99,1087990.0,37.6543,37.6625,37.597,37.6379,1087990.0
2019-02-14 15:00:00,45.99,46.0,45.87,45.88,1156369.0,37.6379,37.6461,37.5397,37.5479,1156369.0
2019-02-14 15:10:00,45.88,45.91,45.81,45.81,1174928.0,37.5479,37.5724,37.4906,37.4906,1174928.0
2019-02-14 15:20:00,45.81,45.9,45.8,45.84,1459343.0,37.4906,37.5642,37.4824,37.5151,1459343.0
2019-02-14 15:30:00,45.84,45.89,45.79,45.89,1679865.0,37.5151,37.5561,37.4742,37.5561,1679865.0
2019-02-14 15:40:00,45.88,45.91,45.71,45.73,2559273.0,37.5479,37.5724,37.4088,37.4251,2559273.0
2019-02-14 15:50:00,45.73,45.74,45.5,45.59,4663540.0,37.4251,37.4333,37.2369,37.3105,4663540.0
2019-02-15 09:30:00,45.9,45.99,45.55,45.61,3668440.0,37.5642,37.6379,37.2778,37.3269,3668440.0
2019-02-15 09:40:00,45.61,45.73,45.6,45.7,1313233.0,37.3269,37.4251,37.3187,37.4006,1313233.0
2019-02-15 09:50:00,45.69,45.93,45.69,45.9,1086307.0,37.3924,37.5888,37.3924,37.5642,1086307.0
2019-02-15 10:00:00,45.91,46.26,45.9,46.22,1678747.0,37.5724,37.8589,37.5642,37.8261,1678747.0
2019-02-15 10:10:00,46.22,46.23,46.08,46.11,694258.0,37.8261,37.8343,37.7116,37.7361,694258.0
2019-02-15 10:20:00,46.11,46.12,45.86,45.88,797274.0,37.7361,37.7443,37.5315,37.5479,797274.0
2019-02-15 10:30:00,45.88,46.01,45.87,45.98,642967.0,37.5479,37.6543,37.5397,37.6297,642967.0
2019-02-15 10:40:00,45.99,46.01,45.82,45.82,733683.0,37.6379,37.6543,37.4988,37.4988,733683.0
2019-02-15 10:50:00,45.83,45.83,45.68,45.73,833892.0,37.507,37.507,37.3842,37.4251,833892.0
2019-02-15 11:00:00,45.73,45.79,45.73,45.75,449743.0,37.4251,37.4742,37.4251,37.4415,449743.0
2019-02-15 11:10:00,45.76,45.76,45.67,45.72,648689.0,37.4497,37.4497,37.376,37.4169,648689.0
2019-02-15 11:20:00,45.72,45.76,45.71,45.75,468264.0,37.4169,37.4497,37.4088,37.4415,468264.0
2019-02-15 11:30:00,45.75,45.76,45.7,45.72,623254.0,37.4415,37.4497,37.4006,37.4169,623254.0
2019-02-15 11:40:00,45.72,45.74,45.68,45.71,383805.0,37.4169,37.4333,37.3842,37.4088,383805.0
2019-02-15 11:50:00,45.71,45.74,45.7,45.71,258796.0,37.4088,37.4333,37.4006,37.4088,258796.0
2019-02-15 12:00:00,45.7,45.71,45.6,45.61,675574.0,37.4006,37.4088,37.3187,37.3269,675574.0
2019-02-15 12:10:00,45.6,45.61,45.55,45.57,834634.0,37.3187,37.3269,37.2778,37.2942,834634.0
2019-02-15 12:20:00,45.57,45.61,45.56,45.56,499386.0,37.2942,37.3269,37.286,37.286,499386.0
2019-02-15 12:30:00,45.57,45.63,45.56,45.63,503512.0,37.2942,37.3433,37.286,37.3433,503512.0
2019-02-15 12:40:00,45.63,45.68,45.6,45.61,558212.0,37.3433,37.3842,37.3187,37.3269,558212.0
2019-02-15 12:50:00,45.62,45.63,45.57,45.59,282421.0,37.3351,37.3433,37.2942,37.3105,282421.0
2019-02-15 13:00:00,45.59,45.63,45.56,45.59,285257.0,37.3105,37.3433,37.286,37.3105,285257.0
2019-02-15 13:10:00,45.58,45.61,45.56,45.59,178168.0,37.3024,37.3269,37.286,37.3105,178168.0
2019-02-15 13:20:00,45.59,45.6,45.56,45.56,215035.0,37.3105,37.3187,37.286,37.286,215035.0
2019-02-15 13:30:00,45.56,45.58,45.51,45.51,498921.0,37.286,37.3024,37.2451,37.2451,498921.0
2019-02-15 13:40:00,45.52,45.52,45.32,45.38,874407.0,37.2533,37.2533,37.0896,37.1387,874407.0
2019-02-15 13:50:00,45.38,45.42,45.35,45.35,364364.0,37.1387,37.1714,37.1141,37.1141,364364.0
2019-02-15 14:00:00,45.35,45.47,45.35,45.43,291871.0,37.1141,37.2123,37.1141,37.1796,291871.0
2019-02-15 14:10:00,45.44,45.46,45.39,45.43,341648.0,37.1878,37.2042,37.1469,37.1796,341648.0
2019-02-15 14:20:00,45.42,45.45,45.34,45.38,402638.0,37.1714,37.196,37.1059,37.1387,402638.0
2019-02-15 14:30:00,45.37,45.39,45.33,45.37,478001.0,37.1305,37.1469,37.0978,37.1305,478001.0
2019-02-15 14:40:00,45.37,45.41,45.37,45.41,211038.0,37.1305,37.1632,37.1305,37.1632,211038.0
2019-02-15 14:50:00,45.41,45.41,45.35,45.41,438587.0,37.1632,37.1632,37.1141,37.1632,438587.0
2019-02-15 15:00:00,45.4,45.44,45.4,45.41,340291.0,37.1551,37.1878,37.1551,37.1632,340291.0
2019-02-15 15:10:00,45.41,45.41,45.35,45.37,369908.0,37.1632,37.1632,37.1141,37.1305,369908.0
2019-02-15 15:20:00,45.38,45.38,45.32,45.35,526991.0,37.1387,37.1387,37.0896,37.1141,526991.0
2019-02-15 15:30:00,45.35,45.38,45.34,45.38,553357.0,37.1141,37.1387,37.1059,37.1387,553357.0
2019-02-15 15:40:00,45.37,45.38,45.29,45.29,1527452.0,37.1305,37.1387,37.065,37.065,1527452.0
2019-02-15 15:50:00,45.29,45.3,45.2,45.24,3049810.0,37.065,37.0732,36.9914,37.0241,3049810.0
2019-02-19 09:30:00,45.32,45.59,45.17,45.58,1444296.0,37.0896,37.3105,36.9668,37.3024,1444296.0
2019-02-19 09:40:00,45.58,45.58,45.31,45.33,502250.0,37.3024,37.3024,37.0814,37.0978,502250.0
2019-02-19 09:50:00,45.33,45.36,45.22,45.23,766681.0,37.0978,37.1223,37.0077,37.0159,766681.0
2019-02-19 10:00:00,45.23,45.32,45.2,45.29,578404.0,37.0159,37.0896,36.9914,37.065,578404.0
2019-02-19 10:10:00,45.29,45.3,45.2,45.22,860674.0,37.065,37.0732,36.9914,37.0077,860674.0
2019-02-19 10:20:00,45.22,45.26,45.21,45.23,362408.0,37.0077,37.0405,36.9996,37.0159,362408.0
2019-02-19 10:30:00,45.22,45.23,45.2,45.2,397400.0,37.0077,37.0159,36.9914,36.9914,397400.0
2019-02-19 10:40:00,45.21,45.29,45.2,45.28,395047.0,36.9996,37.065,36.9914,37.0568,395047.0
2019-02-19 10:50:00,45.29,45.29,45.2,45.21,501967.0,37.065,37.065,36.9914,36.9996,501967.0
2019-02-19 11:00:00,45.2,45.23,45.2,45.22,253722.0,36.9914,37.0159,36.9914,37.0077,253722.0
2019-02-19 11:10:00,45.22,45.25,45.21,45.23,304763.0,37.0077,37.0323,36.9996,37.0159,304763.0
2019-02-19 11:20:00,45.23,45.24,45.2,45.23,323695.0,37.0159,37.0241,36.9914,37.0159,323695.0
2019-02-19 11:30:00,45.24,45.31,45.23,45.28,501252.0,37.0241,37.0814,37.0159,37.0568,501252.0
2019-02-19 11:40:00,45.28,45.38,45.26,45.33,342485.0,37.0568,37.1387,37.0405,37.0978,342485.0
2019-02-19 11:50:00,45.32,45.35,45.27,45.32,354634.0,37.0896,37.1141,37.0487,37.0896,354634.0
2019-02-19 12:00:00,45.31,45.32,45.25,45.25,213672.0,37.0814,37.0896,37.0323,37.0323,213672.0
2019-02-19 12:10:00,45.26,45.26,45.22,45.23,553352.0,37.0405,37.0405,37.0077,37.0159,553352.0
2019-02-19 12:20:00,45.23,45.25,45.21,45.24,236964.0,37.0159,37.0323,36.9996,37.0241,236964.0
2019-02-19 12:30:00,45.24,45.26,45.22,45.24,259732.0,37.0241,37.0405,37.0077,37.0241,259732.0
2019-02-19 12:40:00,45.23,45.24,45.21,45.23,165235.0,37.0159,37.0241,36.9996,37.0159,165235.0
2019-02-19 12:50:00,45.23,45.25,45.22,45.23,180397.0,37.0159,37.0323,37.0077,37.0159,180397.0
2019-02-19 13:00:00,45.22,45.23,45.2,45.21,214700.0,37.0077,37.0159,36.9914,36.9996,214700.0
2019-02-19 13:10:00,45.21,45.21,45.17,45.18,531535.0,36.9996,36.9996,36.9668,36.975,531535.0
2019-02-19 13:20:00,45.17,45.2,45.13,45.2,387885.0,36.9668,36.9914,36.9341,36.9914,387885.0
2019-02-19 13:30:00,45.2,45.2,45.16,45.16,259402.0,36.9914,36.9914,36.9586,36.9586,259402.0
2019-02-19 13:40:00,45.17,45.2,45.16,45.18,168270.0,36.9668,36.9914,36.9586,36.975,168270.0
2019-02-19 13:50:00,45.18,45.2,45.15,45.17,277005.0,36.975,36.9914,36.9505,36.9668,277005.0
2019-02-19 14:00:00,45.16,45.2,45.15,45.17,330915.0,36.9586,36.9914,36.9505,36.9668,330915.0
2019-02-19 14:10:00,45.16,45.17,45.13,45.15,320536.0,36.9586,36.9668,36.9341,36.9505,320536.0
2019-02-19 14:20:00,45.15,45.15,45.11,45.11,429494.0,36.9505,36.9505,36.9177,36.9177,429494.0
2019-02-19 14:30:00,45.12,45.14,45.11,45.12,405864.0,36.9259,36.9423,36.9177,36.9259,405864.0
2019-02-19 14:40:00,45.12,45.16,45.11,45.16,451571.0,36.9259,36.9586,36.9177,36.9586,451571.0
2019-02-19 14:50:00,45.16,45.16,45.14,45.16,356275.0,36.9586,36.9586,36.9423,36.9586,356275.0
2019-02-19 15:00:00,45.15,45.16,45.13,45.14,281956.0,36.9505,36.9586,36.9341,36.9423,281956.0
2019-02-19 15:10:00,45.14,45.16,45.11,45.12,413692.0,36.9423,36.9586,36.9177,36.9259,413692.0
2019-02-19 15:20:00,45.12,45.12,45.05,45.08,726074.0,36.9259,36.9259,36.8686,36.8932,726074.0
2019-02-19 15:30:00,45.08,45.1,45.05,45.05,696047.0,36.8932,36.9095,36.8686,36.8686,696047.0
2019-02-19 15:40:00,45.05,45.06,44.95,44.96,1966956.0,36.8686,36.8768,36.7868,36.795,1966956.0
2019-02-19 15:50:00,44.96,44.98,44.77,44.83,3499053.0,36.795,36.8113,36.6395,36.6886,3499053.0
2019-02-20 09:30:00,44.91,44.99,44.81,44.95,890774.0,36.754,36.8195,36.6722,36.7868,890774.0
2019-02-20 09:40:00,44.96,44.96,44.8,44.84,429545.0,36.795,36.795,36.664,36.6968,429545.0
2019-02-20 09:50:00,44.83,45.09,44.83,45.02,1501859.0,36.6886,36.9013,36.6886,36.8441,1501859.0
2019-02-20 10:00:00,45.02,45.03,44.9,44.95,988665.0,36.8441,36.8522,36.7459,36.7868,988665.0
2019-02-20 10:10:00,44.96,45.03,44.93,45.0,865696.0,36.795,36.8522,36.7704,36.8277,865696.0
2019-02-20 10:20:00,45.01,45.01,44.93,44.96,366329.0,36.8359,36.8359,36.7704,36.795,366329.0
2019-02-20 10:30:00,44.95,44.97,44.9,44.96,403669.0,36.7868,36.8031,36.7459,36.795,403669.0
2019-02-20 10:40:00,44.97,44.98,44.92,44.93,388405.0,36.8031,36.8113,36.7622,36.7704,388405.0
2019-02-20 10:50:00,44.93,44.97,44.91,44.94,290150.0,36.7704,36.8031,36.754,36.7786,290150.0
2019-02-20 11:00:00,44.94,45.0,44.93,44.99,567997.0,36.7786,36.8277,36.7704,36.8195,567997.0
2019-02-20 11:10:00,44.98,44.99,44.92,44.94,381289.0,36.8113,36.8195,36.7622,36.7786,381289.0
2019-02-20 11:20:00,44.94,44.99,44.92,44.97,414629.0,36.7786,36.8195,36.7622,36.8031,414629.0
2019-02-20 11:30:00,44.97,44.99,44.94,44.96,574286.0,36.8031,36.8195,36.7786,36.795,574286.0
2019-02-20 11:40:00,44.95,44.98,44.94,44.95,336203.0,36.7868,36.8113,36.7786,36.7868,336203.0
2019-02-20 11:50:00,44.95,44.97,44.94,44.97,228341.0,36.7868,36.8031,36.7786,36.8031,228341.0
2019-02-20 12:00:00,44.97,44.99,44.94,44.96,283757.0,36.8031,36.8195,36.7786,36.795,283757.0
2019-02-20 12:10:00,44.96,45.01,44.94,45.0,459341.0,36.795,36.8359,36.7786,36.8277,459341.0
2019-02-20 12:20:00,45.0,45.05,44.99,45.02,475918.0,36.8277,36.8686,36.8195,36.8441,475918.0
2019-02-20 12:30:00,45.02,45.04,45.0,45.03,302210.0,36.8441,36.8604,36.8277,36.8522,302210.0
2019-02-20 12:40:00,45.03,45.04,44.99,45.01,305179.0,36.8522,36.8604,36.8195,36.8359,305179.0
2019-02-20 12:50:00,45.01,45.01,44.99,45.0,220480.0,36.8359,36.8359,36.8195,36.8277,220480.0
2019-02-20 13:00:00,45.0,45.05,44.99,45.03,335519.0,36.8277,36.8686,36.8195,36.8522,335519.0
2019-02-20 13:10:00,45.03,45.03,45.01,45.02,265645.0,36.8522,36.8522,36.8359,36.8441,265645.0
2019-02-20 13:20:00,45.02,45.06,45.0,45.05,355162.0,36.8441,36.8768,36.8277,36.8686,355162.0
2019-02-20 13:30:00,45.05,45.12,45.04,45.08,365436.0,36.8686,36.9259,36.8604,36.8932,365436.0
2019-02-20 13:40:00,45.08,45.15,45.06,45.14,446052.0,36.8932,36.9505,36.8768,36.9423,446052.0
2019-02-20 13:50:00,45.13,45.19,45.12,45.17,463315.0,36.9341,36.9832,36.9259,36.9668,463315.0
2019-02-20 14:00:00,45.17,45.24,45.12,45.14,376414.0,36.9668,37.0241,36.9259,36.9423,376414.0
2019-02-20 14:10:00,45.15,45.19,45.07,45.08,452956.0,36.9505,36.9832,36.885,36.8932,452956.0
2019-02-20 14:20:00,45.08,45.14,45.05,45.14,253739.0,36.8932,36.9423,36.8686,36.9423,253739.0
2019-02-20 14:30:00,45.14,45.22,45.13,45.19,357881.0,36.9423,37.0077,36.9341,36.9832,357881.0
2019-02-20 14:40:00,45.18,45.2,45.15,45.19,315588.0,36.975,36.9914,36.9505,36.9832,315588.0
2019-02-20 14:50:00,45.19,45.19,45.16,45.19,291528.0,36.9832,36.9832,36.9586,36.9832,291528.0
2019-02-20 15:00:00,45.19,45.21,45.18,45.19,401284.0,36.9832,36.9996,36.975,36.9832,401284.0
2019-02-20 15:10:00,45.19,45.22,45.17,45.2,437689.0,36.9832,37.0077,36.9668,36.9914,437689.0
2019-02-20 15:20:00,45.2,45.21,45.14,45.14,426181.0,36.9914,36.9996,36.9423,36.9423,426181.0
2019-02-20 15:30:00,45.14,45.16,45.1,45.14,583108.0,36.9423,36.9586,36.9095,36.9423,583108.0
2019-02-20 15:40:00,45.14,45.18,45.11,45.15,599037.0,36.9423,36.975,36.9177,36.9505,599037.0
2019-02-20 15:50:00,45.15,45.16,45.03,45.12,2503323.0,36.9505,36.9586,36.8522,36.9259,2503323.0
2019-02-21 09:30:00,45.0,45.17,44.96,45.14,1128802.0,36.8277,36.9668,36.795,36.9423,1128802.0
2019-02-21 09:40:00,45.14,45.23,45.11,45.14,1228540.0,36.9423,37.0159,36.9177,36.9423,1228540.0
2019-02-21 09:50:00,45.15,45.29,45.12,45.26,718712.0,36.9505,37.065,36.9259,37.0405,718712.0
2019-02-21 10:00:00,45.25,45.37,45.23,45.28,787274.0,37.0323,37.1305,37.0159,37.0568,787274.0
2019-02-21 10:10:00,45.28,45.33,45.25,45.31,503152.0,37.0568,37.0978,37.0323,37.0814,503152.0
2019-02-21 10:20:00,45.32,45.43,45.3,45.4,444292.0,37.0896,37.1796,37.0732,37.1551,444292.0
2019-02-21 10:30:00,45.4,45.45,45.4,45.43,409212.0,37.1551,37.196,37.1551,37.1796,409212.0
2019-02-21 10:40:00,45.43,45.51,45.42,45.47,382209.0,37.1796,37.2451,37.1714,37.2123,382209.0
2019-02-21 10:50:00,45.47,45.51,45.44,45.48,354574.0,37.2123,37.2451,37.1878,37.2205,354574.0
2019-02-21 11:00:00,45.48,45.55,45.47,45.51,778070.0,37.2205,37.2778,37.2123,37.2451,778070.0
2019-02-21 11:10:00,45.51,45.56,45.5,45.52,578794.0,37.2451,37.286,37.2369,37.2533,578794.0
2019-02-21 11:20:00,45.52,45.54,45.45,45.52,362411.0,37.2533,37.2696,37.196,37.2533,362411.0
2019-02-21 11:30:00,45.52,45.66,45.51,45.64,994397.0,37.2533,37.3678,37.2451,37.3515,994397.0
2019-02-21 11:40:00,45.64,45.65,45.55,45.6,363199.0,37.3515,37.3596,37.2778,37.3187,363199.0
2019-02-21 11:50:00,45.6,45.73,45.56,45.71,545451.0,37.3187,37.4251,37.286,37.4088,545451.0
2019-02-21 12:00:00,45.71,45.71,45.63,45.69,402955.0,37.4088,37.4088,37.3433,37.3924,402955.0
2019-02-21 12:10:00,45.69,45.74,45.68,45.73,299072.0,37.3924,37.4333,37.3842,37.4251,299072.0
2019-02-21 12:20:00,45.73,45.8,45.72,45.8,436530.0,37.4251,37.4824,37.4169,37.4824,436530.0
2019-02-21 12:30:00,45.79,45.81,45.77,45.79,544173.0,37.4742,37.4906,37.4579,37.4742,544173.0
2019-02-21 12:40:00,45.79,45.82,45.78,45.79,280289.0,37.4742,37.4988,37.466,37.4742,280289.0
2019-02-21 12:50:00,45.79,45.84,45.78,45.8,409385.0,37.4742,37.5151,37.466,37.4824,409385.0
2019-02-21 13:00:00,45.81,45.82,45.77,45.81,245181.0,37.4906,37.4988,37.4579,37.4906,245181.0
2019-02-21 13:10:00,45.8,45.82,45.76,45.79,271840.0,37.4824,37.4988,37.4497,37.4742,271840.0
2019-02-21 13:20:00,45.78,45.79,45.67,45.69,397946.0,37.466,37.4742,37.376,37.3924,397946.0
2019-02-21 13:30:00,45.69,45.71,45.67,45.7,145379.0,37.3924,37.4088,37.376,37.4006,145379.0
2019-02-21 13:40:00,45.7,45.71,45.69,45.7,126306.0,37.4006,37.4088,37.3924,37.4006,126306.0
2019-02-21 13:50:00,45.69,45.71,45.68,45.7,168167.0,37.3924,37.4088,37.3842,37.4006,168167.0
2019-02-21 14:00:00,45.71,45.75,45.7,45.72,271908.0,37.4088,37.4415,37.4006,37.4169,271908.0
2019-02-21 14:10:00,45.71,45.72,45.66,45.69,362384.0,37.4088,37.4169,37.3678,37.3924,362384.0
2019-02-21 14:20:00,45.69,45.72,45.64,45.64,1116129.0,37.3924,37.4169,37.3515,37.3515,1116129.0
2019-02-21 14:30:00,45.65,45.65,45.56,45.57,297583.0,37.3596,37.3596,37.286,37.2942,297583.0
2019-02-21 14:40:00,45.57,45.61,45.55,45.59,299895.0,37.2942,37.3269,37.2778,37.3105,299895.0
2019-02-21 14:50:00,45.58,45.6,45.54,45.6,253735.0,37.3024,37.3187,37.2696,37.3187,253735.0
2019-02-21 15:00:00,45.59,45.68,45.58,45.68,281461.0,37.3105,37.3842,37.3024,37.3842,281461.0
2019-02-21 15:10:00,45.68,45.68,45.65,45.66,417301.0,37.3842,37.3842,37.3596,37.3678,417301.0
2019-02-21 15:20:00,45.66,45.69,45.65,45.68,224728.0,37.3678,37.3924,37.3596,37.3842,224728.0
2019-02-21 15:30:00,45.68,45.72,45.65,45.7,574809.0,37.3842,37.4169,37.3596,37.4006,574809.0
2019-02-21 15:40:00,45.7,45.84,45.69,45.84,690115.0,37.4006,37.5151,37.3924,37.5151,690115.0
2019-02-21 15:50:00,45.84,45.91,45.81,45.88,1640247.0,37.5151,37.5724,37.4906,37.5479,1640247.0
2019-02-22 09:30:00,45.76,45.78,45.59,45.72,989990.0,37.4497,37.466,37.3105,37.4169,989990.0
2019-02-22 09:40:00,45.73,45.82,45.64,45.75,550750.0,37.4251,37.4988,37.3515,37.4415,550750.0
2019-02-22 09:50:00,45.76,45.89,45.7,45.89,507629.0,37.4497,37.5561,37.4006,37.5561,507629.0
2019-02-22 10:00:00,45.89,45.95,45.85,45.91,1165446.0,37.5561,37.6052,37.5233,37.5724,1165446.0
2019-02-22 10:10:00,45.9,45.92,45.62,45.74,1419469.0,37.5642,37.5806,37.3351,37.4333,1419469.0
2019-02-22 10:20:00,45.74,45.94,45.74,45.91,524365.0,37.4333,37.597,37.4333,37.5724,524365.0
2019-02-22 10:30:00,45.92,45.95,45.66,45.67,1360380.0,37.5806,37.6052,37.3678,37.376,1360380.0
2019-02-22 10:40:00,45.66,45.74,45.46,45.66,1395627.0,37.3678,37.4333,37.2042,37.3678,1395627.0
2019-02-22 10:50:00,45.66,45.73,45.61,45.64,980174.0,37.3678,37.4251,37.3269,37.3515,980174.0
2019-02-22 11:00:00,45.65,45.65,45.53,45.59,619386.0,37.3596,37.3596,37.2614,37.3105,619386.0
2019-02-22 11:10:00,45.59,45.66,45.57,45.63,492437.0,37.3105,37.3678,37.2942,37.3433,492437.0
2019-02-22 11:20:00,45.62,45.64,45.58,45.62,487923.0,37.3351,37.3515,37.3024,37.3351,487923.0
2019-02-22 11:30:00,45.62,45.67,45.58,45.59,366379.0,37.3351,37.376,37.3024,37.3105,366379.0
2019-02-22 11:40:00,45.59,45.63,45.55,45.58,183427.0,37.3105,37.3433,37.2778,37.3024,183427.0
2019-02-22 11:50:00,45.58,45.6,45.5,45.51,287649.0,37.3024,37.3187,37.2369,37.2451,287649.0
2019-02-22 12:00:00,45.5,45.53,45.5,45.51,343123.0,37.2369,37.2614,37.2369,37.2451,343123.0
2019-02-22 12:10:00,45.51,45.52,45.41,45.42,500057.0,37.2451,37.2533,37.1632,37.1714,500057.0
2019-02-22 12:20:00,45.41,45.42,45.31,45.32,372049.0,37.1632,37.1714,37.0814,37.0896,372049.0
2019-02-22 12:30:00,45.32,45.33,45.25,45.31,927847.0,37.0896,37.0978,37.0323,37.0814,927847.0
2019-02-22 12:40:00,45.3,45.31,45.25,45.27,330843.0,37.0732,37.0814,37.0323,37.0487,330843.0
2019-02-22 12:50:00,45.28,45.34,45.25,45.3,259009.0,37.0568,37.1059,37.0323,37.0732,259009.0
2019-02-22 13:00:00,45.3,45.37,45.29,45.35,213101.0,37.0732,37.1305,37.065,37.1141,213101.0
2019-02-22 13:10:00,45.35,45.4,45.34,45.39,217868.0,37.1141,37.1551,37.1059,37.1469,217868.0
2019-02-22 13:20:00,45.39,45.4,45.32,45.34,137754.0,37.1469,37.1551,37.0896,37.1059,137754.0
2019-02-22 13:30:00,45.33,45.36,45.33,45.33,190076.0,37.0978,37.1223,37.0978,37.0978,190076.0
2019-02-22 13:40:00,45.33,45.35,45.27,45.29,379207.0,37.0978,37.1141,37.0487,37.065,379207.0
2019-02-22 13:50:00,45.29,45.32,45.28,45.3,158590.0,37.065,37.0896,37.0568,37.0732,158590.0
2019-02-22 14:00:00,45.3,45.35,45.28,45.35,212567.0,37.0732,37.1141,37.0568,37.1141,212567.0
2019-02-22 14:10:00,45.34,45.36,45.3,45.3,245887.0,37.1059,37.1223,37.0732,37.0732,245887.0
2019-02-22 14:20:00,45.31,45.32,45.3,45.32,206340.0,37.0814,37.0896,37.0732,37.0896,206340.0
2019-02-22 14:30:00,45.32,45.32,45.22,45.25,438989.0,37.0896,37.0896,37.0077,37.0323,438989.0
2019-02-22 14:40:00,45.24,45.25,45.2,45.23,218986.0,37.0241,37.0323,36.9914,37.0159,218986.0
2019-02-22 14:50:00,45.23,45.26,45.21,45.23,229930.0,37.0159,37.0405,36.9996,37.0159,229930.0
2019-02-22 15:00:00,45.22,45.24,45.2,45.21,303850.0,37.0077,37.0241,36.9914,36.9996,303850.0
2019-02-22 15:10:00,45.21,45.28,45.2,45.22,436983.0,36.9996,37.0568,36.9914,37.0077,436983.0
2019-02-22 15:20:00,45.23,45.32,45.22,45.32,398858.0,37.0159,37.0896,37.0077,37.0896,398858.0
2019-02-22 15:30:00,45.32,45.32,45.26,45.29,527492.0,37.0896,37.0896,37.0405,37.065,527492.0
2019-02-22 15:40:00,45.29,45.34,45.26,45.29,659299.0,37.065,37.1059,37.0405,37.065,659299.0
2019-02-22 15:50:00,45.29,45.3,45.22,45.29,2268943.0,37.065,37.0732,37.0077,37.065,2268943.0
2019-02-25 09:30:00,45.51,45.57,44.97,45.09,1388531.0,37.2451,37.2942,36.8031,36.9013,1388531.0
2019-02-25 09:40:00,45.09,45.32,45.09,45.32,523335.0,36.9013,37.0896,36.9013,37.0896,523335.0
2019-02-25 09:50:00,45.32,45.37,45.21,45.27,454347.0,37.0896,37.1305,36.9996,37.0487,454347.0
2019-02-25 10:00:00,45.26,45.27,45.19,45.23,259376.0,37.0405,37.0487,36.9832,37.0159,259376.0
2019-02-25 10:10:00,45.23,45.29,45.18,45.25,352286.0,37.0159,37.065,36.975,37.0323,352286.0
2019-02-25 10:20:00,45.25,45.31,45.18,45.23,276118.0,37.0323,37.0814,36.975,37.0159,276118.0
2019-02-25 10:30:00,45.23,45.23,45.16,45.18,308383.0,37.0159,37.0159,36.9586,36.975,308383.0
2019-02-25 10:40:00,45.17,45.19,45.12,45.13,301075.0,36.9668,36.9832,36.9259,36.9341,301075.0
2019-02-25 10:50:00,45.13,45.17,45.1,45.15,475393.0,36.9341,36.9668,36.9095,36.9505,475393.0
2019-02-25 11:00:00,45.16,45.16,45.11,45.12,307301.0,36.9586,36.9586,36.9177,36.9259,307301.0
2019-02-25 11:10:00,45.13,45.13,45.07,45.11,259431.0,36.9341,36.9341,36.885,36.9177,259431.0
2019-02-25 11:20:00,45.11,45.13,45.1,45.13,654021.0,36.9177,36.9341,36.9095,36.9341,654021.0
2019-02-25 11:30:00,45.13,45.16,45.11,45.14,330717.0,36.9341,36.9586,36.9177,36.9423,330717.0
2019-02-25 11:40:00,45.13,45.14,45.05,45.09,220584.0,36.9341,36.9423,36.8686,36.9013,220584.0
2019-02-25 11:50:00,45.09,45.11,45.05,45.07,276363.0,36.9013,36.9177,36.8686,36.885,276363.0
2019-02-25 12:00:00,45.06,45.08,44.99,45.05,1823909.0,36.8768,36.8932,36.8195,36.8686,1823909.0
2019-02-25 12:10:00,45.04,45.06,44.99,45.04,537916.0,36.8604,36.8768,36.8195,36.8604,537916.0
2019-02-25 12:20:00,45.04,45.04,44.97,45.01,275251.0,36.8604,36.8604,36.8031,36.8359,275251.0
2019-02-25 12:30:00,45.01,45.02,44.99,45.0,186654.0,36.8359,36.8441,36.8195,36.8277,186654.0
2019-02-25 12:40:00,45.0,45.0,44.97,45.0,247375.0,36.8277,36.8277,36.8031,36.8277,247375.0
2019-02-25 12:50:00,45.0,45.01,44.98,45.0,243440.0,36.8277,36.8359,36.8113,36.8277,243440.0
2019-02-25 13:00:00,45.0,45.01,44.99,45.0,227022.0,36.8277,36.8359,36.8195,36.8277,227022.0
2019-02-25 13:10:00,45.0,45.0,44.97,44.97,237299.0,36.8277,36.8277,36.8031,36.8031,237299.0
2019-02-25 13:20:00,44.97,44.98,44.93,44.94,271431.0,36.8031,36.8113,36.7704,36.7786,271431.0
2019-02-25 13:30:00,44.95,44.96,44.92,44.93,169095.0,36.7868,36.795,36.7622,36.7704,169095.0
2019-02-25 13:40:00,44.93,44.97,44.92,44.97,333212.0,36.7704,36.8031,36.7622,36.8031,333212.0
2019-02-25 13:50:00,44.96,44.98,44.96,44.96,201991.0,36.795,36.8113,36.795,36.795,201991.0
2019-02-25 14:00:00,44.97,44.98,44.95,44.96,796089.0,36.8031,36.8113,36.7868,36.795,796089.0
2019-02-25 14:10:00,44.96,44.96,44.94,44.95,290517.0,36.795,36.795,36.7786,36.7868,290517.0
2019-02-25 14:20:00,44.95,44.95,44.92,44.95,290027.0,36.7868,36.7868,36.7622,36.7868,290027.0
2019-02-25 14:30:00,44.95,44.96,44.94,44.95,233312.0,36.7868,36.795,36.7786,36.7868,233312.0
2019-02-25 14:40:00,44.95,44.96,44.94,44.95,324000.0,36.7868,36.795,36.7786,36.7868,324000.0
2019-02-25 14:50:00,44.95,44.95,44.91,44.91,1390054.0,36.7868,36.7868,36.754,36.754,1390054.0
2019-02-25 15:00:00,44.92,44.93,44.9,44.91,769024.0,36.7622,36.7704,36.7459,36.754,769024.0
2019-02-25 15:10:00,44.91,44.91,44.9,44.91,221903.0,36.754,36.754,36.7459,36.754,221903.0
2019-02-25 15:20:00,44.9,44.91,44.85,44.88,787355.0,36.7459,36.754,36.7049,36.7295,787355.0
2019-02-25 15:30:00,44.87,44.88,44.86,44.87,581607.0,36.7213,36.7295,36.7131,36.7213,581607.0
2019-02-25 15:40:00,44.87,44.87,44.84,44.86,770962.0,36.7213,36.7213,36.6968,36.7131,770962.0
2019-02-25 15:50:00,44.86,44.97,44.84,44.93,2692373.0,36.7131,36.8031,36.6968,36.7704,2692373.0
2019-02-26 09:30:00,45.1,45.14,44.91,44.94,606193.0,36.9095,36.9423,36.754,36.7786,606193.0
2019-02-26 09:40:00,44.94,44.94,44.87,44.87,1061320.0,36.7786,36.7786,36.7213,36.7213,1061320.0
2019-02-26 09:50:00,44.87,44.89,44.83,44.88,501809.0,36.7213,36.7377,36.6886,36.7295,501809.0
2019-02-26 10:00:00,44.89,44.9,44.86,44.87,596134.0,36.7377,36.7459,36.7131,36.7213,596134.0
2019-02-26 10:10:00,44.87,44.88,44.83,44.83,370916.0,36.7213,36.7295,36.6886,36.6886,370916.0
2019-02-26 10:20:00,44.84,44.84,44.8,44.81,339653.0,36.6968,36.6968,36.664,36.6722,339653.0
2019-02-26 10:30:00,44.8,44.83,44.8,44.8,161416.0,36.664,36.6886,36.664,36.664,161416.0
2019-02-26 10:40:00,44.8,44.81,44.75,44.8,875874.0,36.664,36.6722,36.6231,36.664,875874.0
2019-02-26 10:50:00,44.8,44.8,44.7,44.71,377836.0,36.664,36.664,36.5822,36.5904,377836.0
2019-02-26 11:00:00,44.72,44.75,44.69,44.75,340093.0,36.5985,36.6231,36.574,36.6231,340093.0
2019-02-26 11:10:00,44.75,44.8,44.74,44.78,572510.0,36.6231,36.664,36.6149,36.6476,572510.0
2019-02-26 11:20:00,44.78,44.79,44.7,44.73,1253577.0,36.6476,36.6558,36.5822,36.6067,1253577.0
2019-02-26 11:30:00,44.74,44.76,44.66,44.69,385191.0,36.6149,36.6313,36.5494,36.574,385191.0
2019-02-26 11:40:00,44.69,44.79,44.69,44.79,228892.0,36.574,36.6558,36.574,36.6558,228892.0
2019-02-26 11:50:00,44.79,44.81,44.76,44.77,200929.0,36.6558,36.6722,36.6313,36.6395,200929.0
2019-02-26 12:00:00,44.78,44.8,44.75,44.8,304120.0,36.6476,36.664,36.6231,36.664,304120.0
2019-02-26 12:10:00,44.79,44.86,44.78,44.84,354817.0,36.6558,36.7131,36.6476,36.6968,354817.0
2019-02-26 12:20:00,44.85,44.86,44.8,44.82,175396.0,36.7049,36.7131,36.664,36.6804,175396.0
2019-02-26 12:30:00,44.83,44.84,44.81,44.83,308026.0,36.6886,36.6968,36.6722,36.6886,308026.0
2019-02-26 12:40:00,44.82,44.87,44.82,44.87,110812.0,36.6804,36.7213,36.6804,36.7213,110812.0
2019-02-26 12:50:00,44.87,44.93,44.86,44.91,150530.0,36.7213,36.7704,36.7131,36.754,150530.0
2019-02-26 13:00:00,44.91,44.96,44.91,44.94,182683.0,36.754,36.795,36.754,36.7786,182683.0
2019-02-26 13:10:00,44.93,44.99,44.93,44.95,210134.0,36.7704,36.8195,36.7704,36.7868,210134.0
2019-02-26 13:20:00,44.95,44.96,44.93,44.94,512769.0,36.7868,36.795,36.7704,36.7786,512769.0
2019-02-26 13:30:00,44.94,44.97,44.9,44.96,1054086.0,36.7786,36.8031,36.7459,36.795,1054086.0
2019-02-26 13:40:00,44.96,44.97,44.93,44.93,228266.0,36.795,36.8031,36.7704,36.7704,228266.0
2019-02-26 13:50:00,44.94,44.96,44.92,44.95,210741.0,36.7786,36.795,36.7622,36.7868,210741.0
2019-02-26 14:00:00,44.95,44.98,44.91,44.93,268179.0,36.7868,36.8113,36.754,36.7704,268179.0
2019-02-26 14:10:00,44.92,44.95,44.92,44.94,199273.0,36.7622,36.7868,36.7622,36.7786,199273.0
2019-02-26 14:20:00,44.94,44.94,44.89,44.9,291504.0,36.7786,36.7786,36.7377,36.7459,291504.0
2019-02-26 14:30:00,44.9,44.93,44.9,44.9,282043.0,36.7459,36.7704,36.7459,36.7459,282043.0
2019-02-26 14:40:00,44.9,44.94,44.9,44.94,214411.0,36.7459,36.7786,36.7459,36.7786,214411.0
2019-02-26 14:50:00,44.94,44.97,44.92,44.95,316099.0,36.7786,36.8031,36.7622,36.7868,316099.0
2019-02-26 15:00:00,44.95,44.96,44.93,44.94,300484.0,36.7868,36.795,36.7704,36.7786,300484.0
2019-02-26 15:10:00,44.94,44.96,44.92,44.92,327594.0,36.7786,36.795,36.7622,36.7622,327594.0
2019-02-26 15:20:00,44.92,44.93,44.9,44.9,328728.0,36.7622,36.7704,36.7459,36.7459,328728.0
2019-02-26 15:30:00,44.9,44.91,44.86,44.87,498712.0,36.7459,36.754,36.7131,36.7213,498712.0
2019-02-26 15:40:00,44.88,44.88,44.79,44.8,745919.0,36.7295,36.7295,36.6558,36.664,745919.0
2019-02-26 15:50:00,44.81,44.81,44.68,44.69,1875996.0,36.6722,36.6722,36.5658,36.574,1875996.0
2019-02-27 09:30:00,44.6,44.68,44.42,44.57,739088.0,36.5003,36.5658,36.353,36.4758,739088.0
2019-02-27 09:40:00,44.57,44.6,44.47,44.54,276062.0,36.4758,36.5003,36.3939,36.4512,276062.0
2019-02-27 09:50:00,44.55,44.62,44.53,44.6,285615.0,36.4594,36.5167,36.443,36.5003,285615.0
2019-02-27 10:00:00,44.6,44.64,44.53,44.6,427083.0,36.5003,36.5331,36.443,36.5003,427083.0
2019-02-27 10:10:00,44.59,44.59,44.5,44.55,395352.0,36.4922,36.4922,36.4185,36.4594,395352.0
2019-02-27 10:20:00,44.55,44.61,44.55,44.59,264924.0,36.4594,36.5085,36.4594,36.4922,264924.0
2019-02-27 10:30:00,44.59,44.6,44.54,44.57,277670.0,36.4922,36.5003,36.4512,36.4758,277670.0
2019-02-27 10:40:00,44.58,44.66,44.54,44.62,496320.0,36.484,36.5494,36.4512,36.5167,496320.0
2019-02-27 10:50:00,44.62,44.66,44.59,44.65,856320.0,36.5167,36.5494,36.4922,36.5413,856320.0
2019-02-27 11:00:00,44.65,44.68,44.61,44.68,426029.0,36.5413,36.5658,36.5085,36.5658,426029.0
2019-02-27 11:10:00,44.68,44.68,44.6,44.65,234303.0,36.5658,36.5658,36.5003,36.5413,234303.0
2019-02-27 11:20:00,44.65,44.78,44.64,44.75,389726.0,36.5413,36.6476,36.5331,36.6231,389726.0
2019-02-27 11:30:00,44.75,44.75,44.65,44.7,238390.0,36.6231,36.6231,36.5413,36.5822,238390.0
2019-02-27 11:40:00,44.7,44.71,44.64,44.66,111915.0,36.5822,36.5904,36.5331,36.5494,111915.0
2019-02-27 11:50:00,44.66,44.73,44.66,44.71,160891.0,36.5494,36.6067,36.5494,36.5904,160891.0
2019-02-27 12:00:00,44.72,44.76,44.68,44.76,125254.0,36.5985,36.6313,36.5658,36.6313,125254.0
2019-02-27 12:10:00,44.76,44.79,44.74,44.77,448607.0,36.6313,36.6558,36.6149,36.6395,448607.0
2019-02-27 12:20:00,44.77,44.8,44.74,44.77,316002.0,36.6395,36.664,36.6149,36.6395,316002.0
2019-02-27 12:30:00,44.77,44.79,44.73,44.76,178219.0,36.6395,36.6558,36.6067,36.6313,178219.0
2019-02-27 12:40:00,44.75,44.76,44.7,44.73,134913.0,36.6231,36.6313,36.5822,36.6067,134913.0
2019-02-27 12:50:00,44.73,44.77,44.72,44.75,185517.0,36.6067,36.6395,36.5985,36.6231,185517.0
2019-02-27 13:00:00,44.75,44.82,44.74,44.81,177129.0,36.6231,36.6804,36.6149,36.6722,177129.0
2019-02-27 13:10:00,44.81,44.82,44.76,44.77,110812.0,36.6722,36.6804,36.6313,36.6395,110812.0
2019-02-27 13:20:00,44.77,44.78,44.74,44.74,97713.0,36.6395,36.6476,36.6149,36.6149,97713.0
2019-02-27 13:30:00,44.75,44.79,44.74,44.79,190954.0,36.6231,36.6558,36.6149,36.6558,190954.0
2019-02-27 13:40:00,44.79,44.88,44.78,44.83,943113.0,36.6558,36.7295,36.6476,36.6886,943113.0
2019-02-27 13:50:00,44.83,44.85,44.81,44.82,291976.0,36.6886,36.7049,36.6722,36.6804,291976.0
2019-02-27 14:00:00,44.83,44.83,44.77,44.77,254144.0,36.6886,36.6886,36.6395,36.6395,254144.0
2019-02-27 14:10:00,44.77,44.8,44.76,44.8,348349.0,36.6395,36.664,36.6313,36.664,348349.0
2019-02-27 14:20:00,44.8,44.86,44.79,44.84,217600.0,36.664,36.7131,36.6558,36.6968,217600.0
2019-02-27 14:30:00,44.85,44.87,44.83,44.84,171170.0,36.7049,36.7213,36.6886,36.6968,171170.0
2019-02-27 14:40:00,44.85,44.86,44.81,44.85,300910.0,36.7049,36.7131,36.6722,36.7049,300910.0
2019-02-27 14:50:00,44.85,44.93,44.84,44.93,297774.0,36.7049,36.7704,36.6968,36.7704,297774.0
2019-02-27 15:00:00,44.93,44.93,44.85,44.88,263444.0,36.7704,36.7704,36.7049,36.7295,263444.0
2019-02-27 15:10:00,44.88,44.91,44.86,44.87,255968.0,36.7295,36.754,36.7131,36.7213,255968.0
2019-02-27 15:20:00,44.87,44.9,44.86,44.9,326705.0,36.7213,36.7459,36.7131,36.7459,326705.0
2019-02-27 15:30:00,44.9,44.94,44.88,44.94,775376.0,36.7459,36.7786,36.7295,36.7786,775376.0
2019-02-27 15:40:00,44.94,44.96,44.91,44.95,607570.0,36.7786,36.795,36.754,36.7868,607570.0
2019-02-27 15:50:00,44.95,45.02,44.94,44.94,1932896.0,36.7868,36.8441,36.7786,36.7786,1932896.0
2019-02-28 09:30:00,45.12,45.45,45.11,45.33,1201402.0,36.9259,37.196,36.9177,37.0978,1201402.0
2019-02-28 09:40:00,45.32,45.33,45.16,45.19,492315.0,37.0896,37.0978,36.9586,36.9832,492315.0
2019-02-28 09:50:00,45.19,45.28,45.15,45.25,355380.0,36.9832,37.0568,36.9505,37.0323,355380.0
2019-02-28 10:00:00,45.26,45.33,45.2,45.29,505842.0,37.0405,37.0978,36.9914,37.065,505842.0
2019-02-28 10:10:00,45.29,45.33,45.21,45.3,368636.0,37.065,37.0978,36.9996,37.0732,368636.0
2019-02-28 10:20:00,45.3,45.32,45.24,45.3,357273.0,37.0732,37.0896,37.0241,37.0732,357273.0
2019-02-28 10:30:00,45.3,45.35,45.3,45.3,259005.0,37.0732,37.1141,37.0732,37.0732,259005.0
2019-02-28 10:40:00,45.31,45.31,45.22,45.25,347253.0,37.0814,37.0814,37.0077,37.0323,347253.0
2019-02-28 10:50:00,45.25,45.33,45.24,45.32,733347.0,37.0323,37.0978,37.0241,37.0896,733347.0
2019-02-28 11:00:00,45.31,45.32,45.25,45.28,378502.0,37.0814,37.0896,37.0323,37.0568,378502.0
2019-02-28 11:10:00,45.27,45.3,45.27,45.3,248230.0,37.0487,37.0732,37.0487,37.0732,248230.0
2019-02-28 11:20:00,45.3,45.33,45.28,45.33,311868.0,37.0732,37.0978,37.0568,37.0978,311868.0
2019-02-28 11:30:00,45.33,45.36,45.31,45.34,380928.0,37.0978,37.1223,37.0814,37.1059,380928.0
2019-02-28 11:40:00,45.34,45.36,45.25,45.3,370639.0,37.1059,37.1223,37.0323,37.0732,370639.0
2019-02-28 11:50:00,45.3,45.37,45.28,45.33,181078.0,37.0732,37.1305,37.0568,37.0978,181078.0
2019-02-28 12:00:00,45.34,45.4,45.32,45.39,249377.0,37.1059,37.1551,37.0896,37.1469,249377.0
2019-02-28 12:10:00,45.39,45.41,45.34,45.41,245698.0,37.1469,37.1632,37.1059,37.1632,245698.0
2019-02-28 12:20:00,45.41,45.44,45.39,45.41,239740.0,37.1632,37.1878,37.1469,37.1632,239740.0
2019-02-28 12:30:00,45.41,45.43,45.4,45.41,167082.0,37.1632,37.1796,37.1551,37.1632,167082.0
2019-02-28 12:40:00,45.41,45.45,45.4,45.45,264160.0,37.1632,37.196,37.1551,37.196,264160.0
2019-02-28 12:50:00,45.45,45.54,45.44,45.52,343642.0,37.196,37.2696,37.1878,37.2533,343642.0
2019-02-28 13:00:00,45.51,45.54,45.48,45.5,292425.0,37.2451,37.2696,37.2205,37.2369,292425.0
2019-02-28 13:10:00,45.49,45.51,45.47,45.5,158739.0,37.2287,37.2451,37.2123,37.2369,158739.0
2019-02-28 13:20:00,45.5,45.51,45.48,45.51,240775.0,37.2369,37.2451,37.2205,37.2451,240775.0
2019-02-28 13:30:00,45.51,45.52,45.5,45.52,164811.0,37.2451,37.2533,37.2369,37.2533,164811.0
2019-02-28 13:40:00,45.52,45.54,45.48,45.54,816337.0,37.2533,37.2696,37.2205,37.2696,816337.0
2019-02-28 13:50:00,45.54,45.55,45.51,45.54,230632.0,37.2696,37.2778,37.2451,37.2696,230632.0
2019-02-28 14:00:00,45.54,45.56,45.51,45.53,207481.0,37.2696,37.286,37.2451,37.2614,207481.0
2019-02-28 14:10:00,45.53,45.54,45.49,45.51,224181.0,37.2614,37.2696,37.2287,37.2451,224181.0
2019-02-28 14:20:00,45.51,45.53,45.48,45.52,284507.0,37.2451,37.2614,37.2205,37.2533,284507.0
2019-02-28 14:30:00,45.52,45.52,45.47,45.5,210215.0,37.2533,37.2533,37.2123,37.2369,210215.0
2019-02-28 14:40:00,45.5,45.59,45.47,45.59,503503.0,37.2369,37.3105,37.2123,37.3105,503503.0
2019-02-28 14:50:00,45.59,45.61,45.51,45.52,369571.0,37.3105,37.3269,37.2451,37.2533,369571.0
2019-02-28 15:00:00,45.53,45.59,45.5,45.58,206027.0,37.2614,37.3105,37.2369,37.3024,206027.0
2019-02-28 15:10:00,45.58,45.58,45.5,45.53,723749.0,37.3024,37.3024,37.2369,37.2614,723749.0
2019-02-28 15:20:00,45.52,45.56,45.47,45.5,427339.0,37.2533,37.286,37.2123,37.2369,427339.0
2019-02-28 15:30:00,45.49,45.52,45.48,45.5,312462.0,37.2287,37.2533,37.2205,37.2369,312462.0
2019-02-28 15:40:00,45.5,45.5,45.43,45.46,590266.0,37.2369,37.2369,37.1796,37.2042,590266.0
2019-02-28 15:50:00,45.45,45.5,45.31,45.35,2823996.0,37.196,37.2369,37.0814,37.1141,2823996.0
2019-03-01 09:30:00,45.47,45.64,45.34,45.37,560953.0,37.2123,37.3515,37.1059,37.1305,560953.0
2019-03-01 09:40:00,45.36,45.41,45.29,45.35,293572.0,37.1223,37.1632,37.065,37.1141,293572.0
2019-03-01 09:50:00,45.35,45.44,45.34,45.39,200480.0,37.1141,37.1878,37.1059,37.1469,200480.0
2019-03-01 10:00:00,45.39,45.4,45.34,45.35,267658.0,37.1469,37.1551,37.1059,37.1141,267658.0
2019-03-01 10:10:00,45.35,45.37,45.33,45.34,378517.0,37.1141,37.1305,37.0978,37.1059,378517.0
2019-03-01 10:20:00,45.34,45.36,45.28,45.3,243816.0,37.1059,37.1223,37.0568,37.0732,243816.0
2019-03-01 10:30:00,45.3,45.33,45.27,45.29,252130.0,37.0732,37.0978,37.0487,37.065,252130.0
2019-03-01 10:40:00,45.29,45.31,45.29,45.3,221768.0,37.065,37.0814,37.065,37.0732,221768.0
2019-03-01 10:50:00,45.3,45.31,45.28,45.29,157770.0,37.0732,37.0814,37.0568,37.065,157770.0
2019-03-01 11:00:00,45.29,45.29,45.21,45.26,367071.0,37.065,37.065,36.9996,37.0405,367071.0
2019-03-01 11:10:00,45.26,45.26,45.23,45.24,196300.0,37.0405,37.0405,37.0159,37.0241,196300.0
2019-03-01 11:20:00,45.24,45.26,45.23,45.25,168224.0,37.0241,37.0405,37.0159,37.0323,168224.0
2019-03-01 11:30:00,45.24,45.26,45.23,45.25,226940.0,37.0241,37.0405,37.0159,37.0323,226940.0
2019-03-01 11:40:00,45.25,45.26,45.24,45.26,99129.0,37.0323,37.0405,37.0241,37.0405,99129.0
2019-03-01 11:50:00,45.26,45.27,45.24,45.27,267674.0,37.0405,37.0487,37.0241,37.0487,267674.0
2019-03-01 12:00:00,45.26,45.27,45.21,45.23,208737.0,37.0405,37.0487,36.9996,37.0159,208737.0
2019-03-01 12:10:00,45.23,45.24,45.23,45.23,82838.0,37.0159,37.0241,37.0159,37.0159,82838.0
2019-03-01 12:20:00,45.23,45.25,45.23,45.25,193828.0,37.0159,37.0323,37.0159,37.0323,193828.0
2019-03-01 12:30:00,45.24,45.25,45.22,45.22,134214.0,37.0241,37.0323,37.0077,37.0077,134214.0
2019-03-01 12:40:00,45.22,45.24,45.2,45.23,204937.0,37.0077,37.0241,36.9914,37.0159,204937.0
2019-03-01 12:50:00,45.23,45.24,45.21,45.23,202558.0,37.0159,37.0241,36.9996,37.0159,202558.0
2019-03-01 13:00:00,45.23,45.3,45.22,45.3,165998.0,37.0159,37.0732,37.0077,37.0732,165998.0
2019-03-01 13:10:00,45.3,45.3,45.26,45.28,277159.0,37.0732,37.0732,37.0405,37.0568,277159.0
2019-03-01 13:20:00,45.27,45.28,45.25,45.27,158932.0,37.0487,37.0568,37.0323,37.0487,158932.0
2019-03-01 13:30:00,45.28,45.28,45.25,45.28,133335.0,37.0568,37.0568,37.0323,37.0568,133335.0
2019-03-01 13:40:00,45.28,45.33,45.27,45.3,211240.0,37.0568,37.0978,37.0487,37.0732,211240.0
2019-03-01 13:50:00,45.3,45.32,45.27,45.28,342809.0,37.0732,37.0896,37.0487,37.0568,342809.0
2019-03-01 14:00:00,45.28,45.29,45.26,45.29,189996.0,37.0568,37.065,37.0405,37.065,189996.0
2019-03-01 14:10:00,45.29,45.29,45.27,45.29,200812.0,37.065,37.065,37.0487,37.065,200812.0
2019-03-01 14:20:00,45.28,45.31,45.28,45.31,444389.0,37.0568,37.0814,37.0568,37.0814,444389.0
2019-03-01 14:30:00,45.31,45.35,45.28,45.34,499497.0,37.0814,37.1141,37.0568,37.1059,499497.0
2019-03-01 14:40:00,45.34,45.36,45.33,45.35,284854.0,37.1059,37.1223,37.0978,37.1141,284854.0
2019-03-01 14:50:00,45.35,45.36,45.33,45.36,230670.0,37.1141,37.1223,37.0978,37.1223,230670.0
2019-03-01 15:00:00,45.36,45.38,45.35,45.35,204077.0,37.1223,37.1387,37.1141,37.1141,204077.0
2019-03-01 15:10:00,45.36,45.38,45.33,45.34,263886.0,37.1223,37.1387,37.0978,37.1059,263886.0
2019-03-01 15:20:00,45.34,45.36,45.33,45.34,217295.0,37.1059,37.1223,37.0978,37.1059,217295.0
2019-03-01 15:30:00,45.35,45.36,45.32,45.32,524070.0,37.1141,37.1223,37.0896,37.0896,524070.0
2019-03-01 15:40:00,45.33,45.38,45.29,45.31,943134.0,37.0978,37.1387,37.065,37.0814,943134.0
2019-03-01 15:50:00,45.3,45.4,45.3,45.37,2259592.0,37.0732,37.1551,37.0732,37.1305,2259592.0
2019-03-04 09:30:00,45.53,45.59,45.3,45.39,453092.0,37.2614,37.3105,37.0732,37.1469,453092.0
2019-03-04 09:40:00,45.4,45.44,45.37,45.42,210538.0,37.1551,37.1878,37.1305,37.1714,210538.0
2019-03-04 09:50:00,45.42,45.5,45.42,45.47,209850.0,37.1714,37.2369,37.1714,37.2123,209850.0
2019-03-04 10:00:00,45.47,45.5,45.44,45.49,159712.0,37.2123,37.2369,37.1878,37.2287,159712.0
2019-03-04 10:10:00,45.48,45.5,45.43,45.48,171769.0,37.2205,37.2369,37.1796,37.2205,171769.0
2019-03-04 10:20:00,45.48,45.53,45.46,45.52,123689.0,37.2205,37.2614,37.2042,37.2533,123689.0
2019-03-04 10:30:00,45.52,45.55,45.51,45.52,164589.0,37.2533,37.2778,37.2451,37.2533,164589.0
2019-03-04 10:40:00,45.51,45.58,45.5,45.54,203349.0,37.2451,37.3024,37.2369,37.2696,203349.0
2019-03-04 10:50:00,45.54,45.56,45.52,45.56,213905.0,37.2696,37.286,37.2533,37.286,213905.0
2019-03-04 11:00:00,45.56,45.6,45.54,45.59,199063.0,37.286,37.3187,37.2696,37.3105,199063.0
2019-03-04 11:10:00,45.59,45.62,45.56,45.6,228425.0,37.3105,37.3351,37.286,37.3187,228425.0
2019-03-04 11:20:00,45.61,45.63,45.51,45.52,258449.0,37.3269,37.3433,37.2451,37.2533,258449.0
2019-03-04 11:30:00,45.52,45.52,45.46,45.46,180272.0,37.2533,37.2533,37.2042,37.2042,180272.0
2019-03-04 11:40:00,45.46,45.48,45.41,45.44,252990.0,37.2042,37.2205,37.1632,37.1878,252990.0
2019-03-04 11:50:00,45.45,45.46,45.33,45.34,305610.0,37.196,37.2042,37.0978,37.1059,305610.0
2019-03-04 12:00:00,45.34,45.44,45.32,45.41,285721.0,37.1059,37.1878,37.0896,37.1632,285721.0
2019-03-04 12:10:00,45.41,45.42,45.35,45.37,354694.0,37.1632,37.1714,37.1141,37.1305,354694.0
2019-03-04 12:20:00,45.37,45.42,45.37,45.42,277518.0,37.1305,37.1714,37.1305,37.1714,277518.0
2019-03-04 12:30:00,45.41,45.45,45.39,45.42,289908.0,37.1632,37.196,37.1469,37.1714,289908.0
2019-03-04 12:40:00,45.42,45.43,45.37,45.4,197550.0,37.1714,37.1796,37.1305,37.1551,197550.0
2019-03-04 12:50:00,45.39,45.48,45.39,45.48,188414.0,37.1469,37.2205,37.1469,37.2205,188414.0
2019-03-04 13:00:00,45.47,45.47,45.38,45.4,206167.0,37.2123,37.2123,37.1387,37.1551,206167.0
2019-03-04 13:10:00,45.4,45.45,45.39,45.43,171774.0,37.1551,37.196,37.1469,37.1796,171774.0
2019-03-04 13:20:00,45.44,45.5,45.42,45.5,186465.0,37.1878,37.2369,37.1714,37.2369,186465.0
2019-03-04 13:30:00,45.5,45.52,45.48,45.51,210263.0,37.2369,37.2533,37.2205,37.2451,210263.0
2019-03-04 13:40:00,45.51,45.57,45.5,45.57,186084.0,37.2451,37.2942,37.2369,37.2942,186084.0
2019-03-04 13:50:00,45.57,45.6,45.56,45.58,236404.0,37.2942,37.3187,37.286,37.3024,236404.0
2019-03-04 14:00:00,45.58,45.63,45.58,45.63,267302.0,37.3024,37.3433,37.3024,37.3433,267302.0
2019-03-04 14:10:00,45.62,45.63,45.59,45.63,242528.0,37.3351,37.3433,37.3105,37.3433,242528.0
2019-03-04 14:20:00,45.63,45.65,45.62,45.65,577670.0,37.3433,37.3596,37.3351,37.3596,577670.0
2019-03-04 14:30:00,45.65,45.65,45.59,45.6,240784.0,37.3596,37.3596,37.3105,37.3187,240784.0
2019-03-04 14:40:00,45.6,45.64,45.6,45.62,172440.0,37.3187,37.3515,37.3187,37.3351,172440.0
2019-03-04 14:50:00,45.62,45.65,45.61,45.63,231530.0,37.3351,37.3596,37.3269,37.3433,231530.0
2019-03-04 15:00:00,45.63,45.63,45.55,45.57,164089.0,37.3433,37.3433,37.2778,37.2942,164089.0
2019-03-04 15:10:00,45.57,45.58,45.53,45.56,164538.0,37.2942,37.3024,37.2614,37.286,164538.0
2019-03-04 15:20:00,45.57,45.63,45.55,45.6,201125.0,37.2942,37.3433,37.2778,37.3187,201125.0
2019-03-04 15:30:00,45.6,45.65,45.59,45.65,311858.0,37.3187,37.3596,37.3105,37.3596,311858.0
2019-03-04 15:40:00,45.65,45.65,45.6,45.63,305542.0,37.3596,37.3596,37.3187,37.3433,305542.0
2019-03-04 15:50:00,45.63,45.67,45.6,45.67,1223733.0,37.3433,37.376,37.3187,37.376,1223733.0
2019-03-05 09:30:00,45.65,45.69,45.47,45.48,721897.0,37.3596,37.3924,37.2123,37.2205,721897.0
2019-03-05 09:40:00,45.47,45.6,45.46,45.53,487210.0,37.2123,37.3187,37.2042,37.2614,487210.0
2019-03-05 09:50:00,45.52,45.56,45.5,45.5,217724.0,37.2533,37.286,37.2369,37.2369,217724.0
2019-03-05 10:00:00,45.51,45.6,45.51,45.56,251178.0,37.2451,37.3187,37.2451,37.286,251178.0
2019-03-05 10:10:00,45.57,45.59,45.5,45.5,190288.0,37.2942,37.3105,37.2369,37.2369,190288.0
2019-03-05 10:20:00,45.51,45.58,45.5,45.53,273455.0,37.2451,37.3024,37.2369,37.2614,273455.0
2019-03-05 10:30:00,45.54,45.57,45.53,45.56,208485.0,37.2696,37.2942,37.2614,37.286,208485.0
2019-03-05 10:40:00,45.57,45.57,45.51,45.55,182807.0,37.2942,37.2942,37.2451,37.2778,182807.0
2019-03-05 10:50:00,45.55,45.56,45.49,45.51,170551.0,37.2778,37.286,37.2287,37.2451,170551.0
2019-03-05 11:00:00,45.51,45.52,45.45,45.49,229903.0,37.2451,37.2533,37.196,37.2287,229903.0
2019-03-05 11:10:00,45.48,45.5,45.47,45.48,120251.0,37.2205,37.2369,37.2123,37.2205,120251.0
2019-03-05 11:20:00,45.48,45.5,45.47,45.48,125512.0,37.2205,37.2369,37.2123,37.2205,125512.0
2019-03-05 11:30:00,45.48,45.53,45.48,45.53,124999.0,37.2205,37.2614,37.2205,37.2614,124999.0
2019-03-05 11:40:00,45.52,45.53,45.47,45.47,143641.0,37.2533,37.2614,37.2123,37.2123,143641.0
2019-03-05 11:50:00,45.47,45.48,45.45,45.45,151470.0,37.2123,37.2205,37.196,37.196,151470.0
2019-03-05 12:00:00,45.45,45.47,45.45,45.45,156687.0,37.196,37.2123,37.196,37.196,156687.0
2019-03-05 12:10:00,45.45,45.46,45.45,45.45,156081.0,37.196,37.2042,37.196,37.196,156081.0
2019-03-05 12:20:00,45.45,45.46,45.45,45.46,138413.0,37.196,37.2042,37.196,37.2042,138413.0
2019-03-05 12:30:00,45.45,45.46,45.43,45.44,298789.0,37.196,37.2042,37.1796,37.1878,298789.0
2019-03-05 12:40:00,45.43,45.44,45.4,45.41,253792.0,37.1796,37.1878,37.1551,37.1632,253792.0
2019-03-05 12:50:00,45.4,45.43,45.4,45.43,199955.0,37.1551,37.1796,37.1551,37.1796,199955.0
2019-03-05 13:00:00,45.43,45.46,45.42,45.45,108626.0,37.1796,37.2042,37.1714,37.196,108626.0
2019-03-05 13:10:00,45.46,45.49,45.43,45.43,134301.0,37.2042,37.2287,37.1796,37.1796,134301.0
2019-03-05 13:20:00,45.44,45.45,45.43,45.44,88117.0,37.1878,37.196,37.1796,37.1878,88117.0
2019-03-05 13:30:00,45.45,45.47,45.44,45.47,93794.0,37.196,37.2123,37.1878,37.2123,93794.0
2019-03-05 13:40:00,45.47,45.47,45.45,45.47,146360.0,37.2123,37.2123,37.196,37.2123,146360.0
2019-03-05 13:50:00,45.47,45.55,45.46,45.55,283694.0,37.2123,37.2778,37.2042,37.2778,283694.0
2019-03-05 14:00:00,45.55,45.56,45.52,45.55,216510.0,37.2778,37.286,37.2533,37.2778,216510.0
2019-03-05 14:10:00,45.55,45.59,45.54,45.59,147511.0,37.2778,37.3105,37.2696,37.3105,147511.0
2019-03-05 14:20:00,45.59,45.63,45.58,45.61,136816.0,37.3105,37.3433,37.3024,37.3269,136816.0
2019-03-05 14:30:00,45.62,45.63,45.6,45.62,176558.0,37.3351,37.3433,37.3187,37.3351,176558.0
2019-03-05 14:40:00,45.62,45.65,45.61,45.65,190018.0,37.3351,37.3596,37.3269,37.3596,190018.0
2019-03-05 14:50:00,45.64,45.69,45.64,45.69,310491.0,37.3515,37.3924,37.3515,37.3924,310491.0
2019-03-05 15:00:00,45.68,45.7,45.62,45.63,185400.0,37.3842,37.4006,37.3351,37.3433,185400.0
2019-03-05 15:10:00,45.64,45.66,45.61,45.64,164406.0,37.3515,37.3678,37.3269,37.3515,164406.0
2019-03-05 15:20:00,45.64,45.64,45.59,45.61,176214.0,37.3515,37.3515,37.3105,37.3269,176214.0
2019-03-05 15:30:00,45.6,45.61,45.58,45.59,310745.0,37.3187,37.3269,37.3024,37.3105,310745.0
2019-03-05 15:40:00,45.58,45.65,45.58,45.63,350814.0,37.3024,37.3596,37.3024,37.3433,350814.0
2019-03-05 15:50:00,45.63,45.65,45.57,45.61,1383677.0,37.3433,37.3596,37.2942,37.3269,1383677.0
2019-03-06 09:30:00,45.67,45.79,45.65,45.77,1158791.0,37.376,37.4742,37.3596,37.4579,1158791.0
2019-03-06 09:40:00,45.77,45.77,45.72,45.73,312363.0,37.4579,37.4579,37.4169,37.4251,312363.0
2019-03-06 09:50:00,45.72,45.73,45.61,45.61,232685.0,37.4169,37.4251,37.3269,37.3269,232685.0
2019-03-06 10:00:00,45.61,45.62,45.56,45.62,183870.0,37.3269,37.3351,37.286,37.3351,183870.0
2019-03-06 10:10:00,45.62,45.62,45.54,45.55,207744.0,37.3351,37.3351,37.2696,37.2778,207744.0
2019-03-06 10:20:00,45.56,45.59,45.53,45.57,158673.0,37.286,37.3105,37.2614,37.2942,158673.0
2019-03-06 10:30:00,45.57,45.59,45.54,45.54,140838.0,37.2942,37.3105,37.2696,37.2696,140838.0
2019-03-06 10:40:00,45.55,45.59,45.53,45.58,146226.0,37.2778,37.3105,37.2614,37.3024,146226.0
2019-03-06 10:50:00,45.59,45.59,45.53,45.57,202737.0,37.3105,37.3105,37.2614,37.2942,202737.0
2019-03-06 11:00:00,45.57,45.6,45.55,45.57,173901.0,37.2942,37.3187,37.2778,37.2942,173901.0
2019-03-06 11:10:00,45.58,45.58,45.52,45.54,197925.0,37.3024,37.3024,37.2533,37.2696,197925.0
2019-03-06 11:20:00,45.54,45.55,45.47,45.5,380987.0,37.2696,37.2778,37.2123,37.2369,380987.0
2019-03-06 11:30:00,45.51,45.62,45.5,45.59,203122.0,37.2451,37.3351,37.2369,37.3105,203122.0
2019-03-06 11:40:00,45.59,45.62,45.56,45.56,143979.0,37.3105,37.3351,37.286,37.286,143979.0
2019-03-06 11:50:00,45.56,45.58,45.53,45.57,145633.0,37.286,37.3024,37.2614,37.2942,145633.0
2019-03-06 12:00:00,45.57,45.61,45.56,45.61,125125.0,37.2942,37.3269,37.286,37.3269,125125.0
2019-03-06 12:10:00,45.61,45.61,45.54,45.57,135424.0,37.3269,37.3269,37.2696,37.2942,135424.0
2019-03-06 12:20:00,45.57,45.58,45.49,45.53,225775.0,37.2942,37.3024,37.2287,37.2614,225775.0
2019-03-06 12:30:00,45.53,45.58,45.53,45.55,252499.0,37.2614,37.3024,37.2614,37.2778,252499.0
2019-03-06 12:40:00,45.55,45.56,45.52,45.55,84291.0,37.2778,37.286,37.2533,37.2778,84291.0
2019-03-06 12:50:00,45.54,45.55,45.48,45.48,160651.0,37.2696,37.2778,37.2205,37.2205,160651.0
2019-03-06 13:00:00,45.49,45.51,45.47,45.5,110640.0,37.2287,37.2451,37.2123,37.2369,110640.0
2019-03-06 13:10:00,45.5,45.51,45.48,45.5,91728.0,37.2369,37.2451,37.2205,37.2369,91728.0
2019-03-06 13:20:00,45.51,45.52,45.48,45.52,147330.0,37.2451,37.2533,37.2205,37.2533,147330.0
2019-03-06 13:30:00,45.52,45.55,45.5,45.55,203910.0,37.2533,37.2778,37.2369,37.2778,203910.0
2019-03-06 13:40:00,45.54,45.55,45.51,45.52,69895.0,37.2696,37.2778,37.2451,37.2533,69895.0
2019-03-06 13:50:00,45.51,45.56,45.5,45.56,208789.0,37.2451,37.286,37.2369,37.286,208789.0
2019-03-06 14:00:00,45.56,45.58,45.53,45.54,168462.0,37.286,37.3024,37.2614,37.2696,168462.0
2019-03-06 14:10:00,45.55,45.58,45.51,45.53,259786.0,37.2778,37.3024,37.2451,37.2614,259786.0
2019-03-06 14:20:00,45.53,45.55,45.49,45.5,130534.0,37.2614,37.2778,37.2287,37.2369,130534.0
2019-03-06 14:30:00,45.5,45.5,45.46,45.48,226198.0,37.2369,37.2369,37.2042,37.2205,226198.0
2019-03-06 14:40:00,45.48,45.55,45.48,45.53,364329.0,37.2205,37.2778,37.2205,37.2614,364329.0
2019-03-06 14:50:00,45.54,45.58,45.5,45.52,334116.0,37.2696,37.3024,37.2369,37.2533,334116.0
2019-03-06 15:00:00,45.51,45.55,45.51,45.51,146356.0,37.2451,37.2778,37.2451,37.2451,146356.0
2019-03-06 15:10:00,45.52,45.52,45.45,45.48,245138.0,37.2533,37.2533,37.196,37.2205,245138.0
2019-03-06 15:20:00,45.49,45.53,45.47,45.52,346552.0,37.2287,37.2614,37.2123,37.2533,346552.0
2019-03-06 15:30:00,45.53,45.59,45.51,45.57,418036.0,37.2614,37.3105,37.2451,37.2942,418036.0
2019-03-06 15:40:00,45.56,45.59,45.5,45.53,438687.0,37.286,37.3105,37.2369,37.2614,438687.0
2019-03-06 15:50:00,45.54,45.55,45.44,45.46,1770214.0,37.2696,37.2778,37.1878,37.2042,1770214.0
2019-03-07 09:30:00,45.49,45.53,45.35,45.42,744632.0,37.2287,37.2614,37.1141,37.1714,744632.0
2019-03-07 09:40:00,45.41,45.52,45.33,45.34,444777.0,37.1632,37.2533,37.0978,37.1059,444777.0
2019-03-07 09:50:00,45.34,45.37,45.3,45.35,348469.0,37.1059,37.1305,37.0732,37.1141,348469.0
2019-03-07 10:00:00,45.35,45.39,45.3,45.39,280368.0,37.1141,37.1469,37.0732,37.1469,280368.0
2019-03-07 10:10:00,45.39,45.4,45.31,45.32,208241.0,37.1469,37.1551,37.0814,37.0896,208241.0
2019-03-07 10:20:00,45.31,45.37,45.3,45.34,267016.0,37.0814,37.1305,37.0732,37.1059,267016.0
2019-03-07 10:30:00,45.34,45.35,45.3,45.33,229209.0,37.1059,37.1141,37.0732,37.0978,229209.0
2019-03-07 10:40:00,45.33,45.33,45.28,45.3,221325.0,37.0978,37.0978,37.0568,37.0732,221325.0
2019-03-07 10:50:00,45.29,45.34,45.26,45.34,210580.0,37.065,37.1059,37.0405,37.1059,210580.0
2019-03-07 11:00:00,45.34,45.38,45.3,45.35,286785.0,37.1059,37.1387,37.0732,37.1141,286785.0
2019-03-07 11:10:00,45.35,45.37,45.29,45.3,243638.0,37.1141,37.1305,37.065,37.0732,243638.0
2019-03-07 11:20:00,45.31,45.31,45.26,45.3,159638.0,37.0814,37.0814,37.0405,37.0732,159638.0
2019-03-07 11:30:00,45.31,45.34,45.28,45.28,213610.0,37.0814,37.1059,37.0568,37.0568,213610.0
2019-03-07 11:40:00,45.28,45.31,45.26,45.29,132131.0,37.0568,37.0814,37.0405,37.065,132131.0
2019-03-07 11:50:00,45.29,45.32,45.28,45.29,111158.0,37.065,37.0896,37.0568,37.065,111158.0
2019-03-07 12:00:00,45.29,45.3,45.25,45.28,130895.0,37.065,37.0732,37.0323,37.0568,130895.0
2019-03-07 12:10:00,45.28,45.3,45.26,45.28,147893.0,37.0568,37.0732,37.0405,37.0568,147893.0
2019-03-07 12:20:00,45.28,45.29,45.22,45.23,203964.0,37.0568,37.065,37.0077,37.0159,203964.0
2019-03-07 12:30:00,45.22,45.26,45.17,45.23,197003.0,37.0077,37.0405,36.9668,37.0159,197003.0
2019-03-07 12:40:00,45.24,45.31,45.23,45.3,169660.0,37.0241,37.0814,37.0159,37.0732,169660.0
2019-03-07 12:50:00,45.3,45.36,45.29,45.33,201773.0,37.0732,37.1223,37.065,37.0978,201773.0
2019-03-07 13:00:00,45.32,45.33,45.3,45.33,92939.0,37.0896,37.0978,37.0732,37.0978,92939.0
2019-03-07 13:10:00,45.32,45.35,45.32,45.34,138026.0,37.0896,37.1141,37.0896,37.1059,138026.0
2019-03-07 13:20:00,45.34,45.34,45.27,45.29,136855.0,37.1059,37.1059,37.0487,37.065,136855.0
2019-03-07 13:30:00,45.29,45.3,45.24,45.27,101486.0,37.065,37.0732,37.0241,37.0487,101486.0
2019-03-07 13:40:00,45.27,45.31,45.26,45.3,118644.0,37.0487,37.0814,37.0405,37.0732,118644.0
2019-03-07 13:50:00,45.3,45.32,45.26,45.26,91505.0,37.0732,37.0896,37.0405,37.0405,91505.0
2019-03-07 14:00:00,45.26,45.28,45.23,45.23,168690.0,37.0405,37.0568,37.0159,37.0159,168690.0
2019-03-07 14:10:00,45.23,45.27,45.23,45.25,304672.0,37.0159,37.0487,37.0159,37.0323,304672.0
2019-03-07 14:20:00,45.24,45.26,45.23,45.26,150092.0,37.0241,37.0405,37.0159,37.0405,150092.0
2019-03-07 14:30:00,45.26,45.27,45.22,45.23,153282.0,37.0405,37.0487,37.0077,37.0159,153282.0
2019-03-07 14:40:00,45.23,45.24,45.2,45.22,185115.0,37.0159,37.0241,36.9914,37.0077,185115.0
2019-03-07 14:50:00,45.22,45.26,45.18,45.23,196630.0,37.0077,37.0405,36.975,37.0159,196630.0
2019-03-07 15:00:00,45.23,45.24,45.18,45.19,222222.0,37.0159,37.0241,36.975,36.9832,222222.0
2019-03-07 15:10:00,45.19,45.24,45.18,45.23,206113.0,36.9832,37.0241,36.975,37.0159,206113.0
2019-03-07 15:20:00,45.23,45.24,45.15,45.15,182382.0,37.0159,37.0241,36.9505,36.9505,182382.0
2019-03-07 15:30:00,45.15,45.21,45.13,45.21,286275.0,36.9505,36.9996,36.9341,36.9996,286275.0
2019-03-07 15:40:00,45.2,45.21,45.12,45.19,414492.0,36.9914,36.9996,36.9259,36.9832,414492.0
2019-03-07 15:50:00,45.2,45.3,45.14,45.28,1003139.0,36.9914,37.0732,36.9423,37.0568,1003139.0
2019-03-08 09:30:00,45.15,45.25,44.91,45.02,1281295.0,36.9505,37.0323,36.754,36.8441,1281295.0
2019-03-08 09:40:00,45.01,45.05,44.93,44.98,249346.0,36.8359,36.8686,36.7704,36.8113,249346.0
2019-03-08 09:50:00,44.98,45.0,44.88,44.9,220475.0,36.8113,36.8277,36.7295,36.7459,220475.0
2019-03-08 10:00:00,44.9,44.9,44.78,44.79,274001.0,36.7459,36.7459,36.6476,36.6558,274001.0
2019-03-08 10:10:00,44.79,44.86,44.78,44.83,684379.0,36.6558,36.7131,36.6476,36.6886,684379.0
2019-03-08 10:20:00,44.83,44.9,44.8,44.82,361269.0,36.6886,36.7459,36.664,36.6804,361269.0
2019-03-08 10:30:00,44.81,44.82,44.75,44.76,345068.0,36.6722,36.6804,36.6231,36.6313,345068.0
2019-03-08 10:40:00,44.77,44.86,44.73,44.84,323487.0,36.6395,36.7131,36.6067,36.6968,323487.0
2019-03-08 10:50:00,44.83,44.84,44.77,44.78,458300.0,36.6886,36.6968,36.6395,36.6476,458300.0
2019-03-08 11:00:00,44.78,44.78,44.74,44.75,301012.0,36.6476,36.6476,36.6149,36.6231,301012.0
2019-03-08 11:10:00,44.75,44.78,44.74,44.76,188756.0,36.6231,36.6476,36.6149,36.6313,188756.0
2019-03-08 11:20:00,44.76,44.8,44.74,44.8,336224.0,36.6313,36.664,36.6149,36.664,336224.0
2019-03-08 11:30:00,44.8,44.81,44.77,44.79,561750.0,36.664,36.6722,36.6395,36.6558,561750.0
2019-03-08 11:40:00,44.79,44.83,44.78,44.82,314683.0,36.6558,36.6886,36.6476,36.6804,314683.0
2019-03-08 11:50:00,44.83,44.88,44.79,44.8,368829.0,36.6886,36.7295,36.6558,36.664,368829.0
2019-03-08 12:00:00,44.79,44.8,44.74,44.74,249430.0,36.6558,36.664,36.6149,36.6149,249430.0
2019-03-08 12:10:00,44.74,44.76,44.69,44.7,391004.0,36.6149,36.6313,36.574,36.5822,391004.0
2019-03-08 12:20:00,44.7,44.7,44.66,44.66,208592.0,36.5822,36.5822,36.5494,36.5494,208592.0
2019-03-08 12:30:00,44.66,44.7,44.66,44.66,196881.0,36.5494,36.5822,36.5494,36.5494,196881.0
2019-03-08 12:40:00,44.66,44.68,44.66,44.67,102365.0,36.5494,36.5658,36.5494,36.5576,102365.0
2019-03-08 12:50:00,44.66,44.67,44.63,44.66,132581.0,36.5494,36.5576,36.5249,36.5494,132581.0
2019-03-08 13:00:00,44.66,44.66,44.64,44.65,128053.0,36.5494,36.5494,36.5331,36.5413,128053.0
2019-03-08 13:10:00,44.65,44.69,44.64,44.67,160203.0,36.5413,36.574,36.5331,36.5576,160203.0
2019-03-08 13:20:00,44.66,44.67,44.64,44.64,127411.0,36.5494,36.5576,36.5331,36.5331,127411.0
2019-03-08 13:30:00,44.65,44.66,44.63,44.66,202959.0,36.5413,36.5494,36.5249,36.5494,202959.0
2019-03-08 13:40:00,44.66,44.66,44.64,44.66,166932.0,36.5494,36.5494,36.5331,36.5494,166932.0
2019-03-08 13:50:00,44.66,44.68,44.65,44.66,153375.0,36.5494,36.5658,36.5413,36.5494,153375.0
2019-03-08 14:00:00,44.65,44.66,44.62,44.63,239230.0,36.5413,36.5494,36.5167,36.5249,239230.0
2019-03-08 14:10:00,44.63,44.65,44.62,44.64,141253.0,36.5249,36.5413,36.5167,36.5331,141253.0
2019-03-08 14:20:00,44.64,44.66,44.63,44.64,164628.0,36.5331,36.5494,36.5249,36.5331,164628.0
2019-03-08 14:30:00,44.64,44.68,44.64,44.66,225988.0,36.5331,36.5658,36.5331,36.5494,225988.0
2019-03-08 14:40:00,44.66,44.69,44.64,44.69,197843.0,36.5494,36.574,36.5331,36.574,197843.0
2019-03-08 14:50:00,44.69,44.72,44.67,44.67,261066.0,36.574,36.5985,36.5576,36.5576,261066.0
2019-03-08 15:00:00,44.67,44.69,44.64,44.65,238427.0,36.5576,36.574,36.5331,36.5413,238427.0
2019-03-08 15:10:00,44.64,44.66,44.63,44.66,169223.0,36.5331,36.5494,36.5249,36.5494,169223.0
2019-03-08 15:20:00,44.66,44.66,44.64,44.65,323366.0,36.5494,36.5494,36.5331,36.5413,323366.0
2019-03-08 15:30:00,44.65,44.67,44.61,44.63,475096.0,36.5413,36.5576,36.5085,36.5249,475096.0
2019-03-08 15:40:00,44.63,44.73,44.63,44.72,631838.0,36.5249,36.6067,36.5249,36.5985,631838.0
2019-03-08 15:50:00,44.72,44.85,44.7,44.84,1334202.0,36.5985,36.7049,36.5822,36.6968,1334202.0
2019-03-11 09:30:00,45.14,45.39,45.1,45.36,897467.0,36.9423,37.1469,36.9095,37.1223,897467.0
2019-03-11 09:40:00,45.37,45.52,45.34,45.5,352189.0,37.1305,37.2533,37.1059,37.2369,352189.0
2019-03-11 09:50:00,45.51,45.53,45.45,45.48,343384.0,37.2451,37.2614,37.196,37.2205,343384.0
2019-03-11 10:00:00,45.48,45.49,45.44,45.48,349074.0,37.2205,37.2287,37.1878,37.2205,349074.0
2019-03-11 10:10:00,45.48,45.56,45.47,45.51,332698.0,37.2205,37.286,37.2123,37.2451,332698.0
2019-03-11 10:20:00,45.51,45.56,45.49,45.54,277503.0,37.2451,37.286,37.2287,37.2696,277503.0
2019-03-11 10:30:00,45.55,45.64,45.52,45.64,468515.0,37.2778,37.3515,37.2533,37.3515,468515.0
2019-03-11 10:40:00,45.63,45.69,45.63,45.68,488247.0,37.3433,37.3924,37.3433,37.3842,488247.0
2019-03-11 10:50:00,45.68,45.74,45.67,45.73,491482.0,37.3842,37.4333,37.376,37.4251,491482.0
2019-03-11 11:00:00,45.73,45.74,45.71,45.74,394146.0,37.4251,37.4333,37.4088,37.4333,394146.0
2019-03-11 11:10:00,45.74,45.75,45.72,45.74,388304.0,37.4333,37.4415,37.4169,37.4333,388304.0
2019-03-11 11:20:00,45.74,45.8,45.74,45.79,395637.0,37.4333,37.4824,37.4333,37.4742,395637.0
2019-03-11 11:30:00,45.8,45.87,45.79,45.84,594415.0,37.4824,37.5397,37.4742,37.5151,594415.0
2019-03-11 11:40:00,45.84,45.85,45.83,45.84,261849.0,37.5151,37.5233,37.507,37.5151,261849.0
2019-03-11 11:50:00,45.85,45.85,45.79,45.81,499157.0,37.5233,37.5233,37.4742,37.4906,499157.0
2019-03-11 12:00:00,45.81,45.87,45.8,45.87,335832.0,37.4906,37.5397,37.4824,37.5397,335832.0
2019-03-11 12:10:00,45.87,45.87,45.85,45.86,323258.0,37.5397,37.5397,37.5233,37.5315,323258.0
2019-03-11 12:20:00,45.86,45.87,45.79,45.8,563867.0,37.5315,37.5397,37.4742,37.4824,563867.0
2019-03-11 12:30:00,45.8,45.84,45.79,45.84,257143.0,37.4824,37.5151,37.4742,37.5151,257143.0
2019-03-11 12:40:00,45.84,45.86,45.83,45.84,325918.0,37.5151,37.5315,37.507,37.5151,325918.0
2019-03-11 12:50:00,45.85,45.87,45.84,45.87,226817.0,37.5233,37.5397,37.5151,37.5397,226817.0
2019-03-11 13:00:00,45.87,45.9,45.86,45.9,207671.0,37.5397,37.5642,37.5315,37.5642,207671.0
2019-03-11 13:10:00,45.9,45.93,45.88,45.93,379872.0,37.5642,37.5888,37.5479,37.5888,379872.0
2019-03-11 13:20:00,45.93,45.98,45.92,45.98,319935.0,37.5888,37.6297,37.5806,37.6297,319935.0
2019-03-11 13:30:00,45.98,46.0,45.97,46.0,202031.0,37.6297,37.6461,37.6215,37.6461,202031.0
2019-03-11 13:40:00,46.0,46.0,45.99,46.0,264858.0,37.6461,37.6461,37.6379,37.6461,264858.0
2019-03-11 13:50:00,46.0,46.09,45.99,46.08,679207.0,37.6461,37.7197,37.6379,37.7116,679207.0
2019-03-11 14:00:00,46.08,46.1,46.06,46.09,541252.0,37.7116,37.7279,37.6952,37.7197,541252.0
2019-03-11 14:10:00,46.08,46.13,46.08,46.13,514591.0,37.7116,37.7525,37.7116,37.7525,514591.0
2019-03-11 14:20:00,46.13,46.13,46.08,46.09,411907.0,37.7525,37.7525,37.7116,37.7197,411907.0
2019-03-11 14:30:00,46.09,46.13,46.08,46.12,497476.0,37.7197,37.7525,37.7116,37.7443,497476.0
2019-03-11 14:40:00,46.12,46.12,46.09,46.11,229390.0,37.7443,37.7443,37.7197,37.7361,229390.0
2019-03-11 14:50:00,46.11,46.14,46.09,46.14,297162.0,37.7361,37.7607,37.7197,37.7607,297162.0
2019-03-11 15:00:00,46.14,46.16,46.11,46.15,532108.0,37.7607,37.777,37.7361,37.7688,532108.0
2019-03-11 15:10:00,46.15,46.15,46.12,46.15,375181.0,37.7688,37.7688,37.7443,37.7688,375181.0
2019-03-11 15:20:00,46.15,46.16,46.13,46.14,606708.0,37.7688,37.777,37.7525,37.7607,606708.0
2019-03-11 15:30:00,46.14,46.18,46.13,46.16,884458.0,37.7607,37.7934,37.7525,37.777,884458.0
2019-03-11 15:40:00,46.16,46.22,46.14,46.21,906852.0,37.777,37.8261,37.7607,37.8179,906852.0
2019-03-11 15:50:00,46.22,46.24,46.16,46.19,2279562.0,37.8261,37.8425,37.777,37.8016,2279562.0
2019-03-12 09:30:00,45.95,46.24,45.9,46.16,1120166.0,37.6052,37.8425,37.5642,37.777,1120166.0
2019-03-12 09:40:00,46.17,46.23,46.13,46.23,454919.0,37.7852,37.8343,37.7525,37.8343,454919.0
2019-03-12 09:50:00,46.23,46.25,46.14,46.2,384736.0,37.8343,37.8507,37.7607,37.8098,384736.0
2019-03-12 10:00:00,46.2,46.2,46.07,46.09,342794.0,37.8098,37.8098,37.7034,37.7197,342794.0
2019-03-12 10:10:00,46.09,46.19,46.09,46.16,297751.0,37.7197,37.8016,37.7197,37.777,297751.0
2019-03-12 10:20:00,46.15,46.17,45.99,46.02,840759.0,37.7688,37.7852,37.6379,37.6625,840759.0
2019-03-12 10:30:00,46.02,46.11,46.0,46.02,346154.0,37.6625,37.7361,37.6461,37.6625,346154.0
2019-03-12 10:40:00,46.02,46.03,45.92,45.98,282187.0,37.6625,37.6706,37.5806,37.6297,282187.0
2019-03-12 10:50:00,45.98,46.0,45.96,45.98,308633.0,37.6297,37.6461,37.6134,37.6297,308633.0
2019-03-12 11:00:00,45.98,46.02,45.94,46.01,369996.0,37.6297,37.6625,37.597,37.6543,369996.0
2019-03-12 11:10:00,46.01,46.02,45.98,45.98,280827.0,37.6543,37.6625,37.6297,37.6297,280827.0
2019-03-12 11:20:00,45.98,46.0,45.93,45.95,277071.0,37.6297,37.6461,37.5888,37.6052,277071.0
2019-03-12 11:30:00,45.95,46.03,45.94,46.03,182119.0,37.6052,37.6706,37.597,37.6706,182119.0
2019-03-12 11:40:00,46.03,46.04,45.98,45.99,253661.0,37.6706,37.6788,37.6297,37.6379,253661.0
2019-03-12 11:50:00,45.99,46.02,45.97,46.01,324373.0,37.6379,37.6625,37.6215,37.6543,324373.0
2019-03-12 12:00:00,46.01,46.01,45.93,45.94,274010.0,37.6543,37.6543,37.5888,37.597,274010.0
2019-03-12 12:10:00,45.94,46.0,45.93,46.0,262985.0,37.597,37.6461,37.5888,37.6461,262985.0
2019-03-12 12:20:00,46.0,46.03,45.99,46.03,214247.0,37.6461,37.6706,37.6379,37.6706,214247.0
2019-03-12 12:30:00,46.03,46.04,46.01,46.03,288828.0,37.6706,37.6788,37.6543,37.6706,288828.0
2019-03-12 12:40:00,46.03,46.08,46.02,46.07,258553.0,37.6706,37.7116,37.6625,37.7034,258553.0
2019-03-12 12:50:00,46.07,46.07,45.97,45.97,227865.0,37.7034,37.7034,37.6215,37.6215,227865.0
2019-03-12 13:00:00,45.98,46.05,45.97,46.05,232403.0,37.6297,37.687,37.6215,37.687,232403.0
2019-03-12 13:10:00,46.05,46.06,45.98,45.98,315789.0,37.687,37.6952,37.6297,37.6297,315789.0
2019-03-12 13:20:00,45.98,46.02,45.98,46.01,204374.0,37.6297,37.6625,37.6297,37.6543,204374.0
2019-03-12 13:30:00,46.01,46.03,46.0,46.02,253223.0,37.6543,37.6706,37.6461,37.6625,253223.0
2019-03-12 13:40:00,46.03,46.03,46.02,46.03,160008.0,37.6706,37.6706,37.6625,37.6706,160008.0
2019-03-12 13:50:00,46.03,46.04,46.02,46.04,298147.0,37.6706,37.6788,37.6625,37.6788,298147.0
2019-03-12 14:00:00,46.03,46.05,46.02,46.04,407985.0,37.6706,37.687,37.6625,37.6788,407985.0
2019-03-12 14:10:00,46.04,46.05,45.96,46.01,390903.0,37.6788,37.687,37.6134,37.6543,390903.0
2019-03-12 14:20:00,46.01,46.02,45.99,46.0,188396.0,37.6543,37.6625,37.6379,37.6461,188396.0
2019-03-12 14:30:00,46.0,46.0,45.97,45.98,172543.0,37.6461,37.6461,37.6215,37.6297,172543.0
2019-03-12 14:40:00,45.99,46.0,45.94,45.97,225865.0,37.6379,37.6461,37.597,37.6215,225865.0
2019-03-12 14:50:00,45.96,45.99,45.94,45.98,287335.0,37.6134,37.6379,37.597,37.6297,287335.0
2019-03-12 15:00:00,45.99,46.0,45.97,46.0,186256.0,37.6379,37.6461,37.6215,37.6461,186256.0
2019-03-12 15:10:00,46.0,46.0,45.96,45.97,332049.0,37.6461,37.6461,37.6134,37.6215,332049.0
2019-03-12 15:20:00,45.97,46.02,45.92,46.02,291449.0,37.6215,37.6625,37.5806,37.6625,291449.0
2019-03-12 15:30:00,46.01,46.06,45.99,46.01,710173.0,37.6543,37.6952,37.6379,37.6543,710173.0
2019-03-12 15:40:00,46.01,46.07,45.99,46.05,705806.0,37.6543,37.7034,37.6379,37.687,705806.0
2019-03-12 15:50:00,46.04,46.07,46.02,46.07,1755041.0,37.6788,37.7034,37.6625,37.7034,1755041.0
2019-03-13 09:30:00,46.13,46.16,45.91,45.95,594865.0,37.7525,37.777,37.5724,37.6052,594865.0
2019-03-13 09:40:00,45.95,45.99,45.93,45.96,452176.0,37.6052,37.6379,37.5888,37.6134,452176.0
2019-03-13 09:50:00,45.96,46.0,45.91,46.0,313251.0,37.6134,37.6461,37.5724,37.6461,313251.0
2019-03-13 10:00:00,46.0,46.08,45.99,46.05,453211.0,37.6461,37.7116,37.6379,37.687,453211.0
2019-03-13 10:10:00,46.05,46.08,46.03,46.04,407783.0,37.687,37.7116,37.6706,37.6788,407783.0
2019-03-13 10:20:00,46.03,46.05,45.98,45.99,332427.0,37.6706,37.687,37.6297,37.6379,332427.0
2019-03-13 10:30:00,45.99,46.01,45.96,45.98,326020.0,37.6379,37.6543,37.6134,37.6297,326020.0
2019-03-13 10:40:00,45.98,45.99,45.94,45.97,292139.0,37.6297,37.6379,37.597,37.6215,292139.0
2019-03-13 10:50:00,45.96,46.05,45.96,46.04,265067.0,37.6134,37.687,37.6134,37.6788,265067.0
2019-03-13 11:00:00,46.05,46.11,46.04,46.11,473480.0,37.687,37.7361,37.6788,37.7361,473480.0
2019-03-13 11:10:00,46.11,46.14,46.1,46.14,330816.0,37.7361,37.7607,37.7279,37.7607,330816.0
2019-03-13 11:20:00,46.13,46.16,46.13,46.16,245907.0,37.7525,37.777,37.7525,37.777,245907.0
2019-03-13 11:30:00,46.16,46.17,46.13,46.15,292305.0,37.777,37.7852,37.7525,37.7688,292305.0
2019-03-13 11:40:00,46.15,46.18,46.14,46.17,287084.0,37.7688,37.7934,37.7607,37.7852,287084.0
2019-03-13 11:50:00,46.17,46.2,46.16,46.2,285308.0,37.7852,37.8098,37.777,37.8098,285308.0
2019-03-13 12:00:00,46.2,46.21,46.18,46.2,332298.0,37.8098,37.8179,37.7934,37.8098,332298.0
2019-03-13 12:10:00,46.19,46.22,46.19,46.21,256654.0,37.8016,37.8261,37.8016,37.8179,256654.0
2019-03-13 12:20:00,46.21,46.22,46.2,46.22,297256.0,37.8179,37.8261,37.8098,37.8261,297256.0
2019-03-13 12:30:00,46.21,46.22,46.18,46.21,226887.0,37.8179,37.8261,37.7934,37.8179,226887.0
2019-03-13 12:40:00,46.2,46.22,46.2,46.22,253252.0,37.8098,37.8261,37.8098,37.8261,253252.0
2019-03-13 12:50:00,46.22,46.23,46.18,46.19,549929.0,37.8261,37.8343,37.7934,37.8016,549929.0
2019-03-13 13:00:00,46.18,46.19,46.11,46.19,266336.0,37.7934,37.8016,37.7361,37.8016,266336.0
2019-03-13 13:10:00,46.19,46.2,46.18,46.2,110831.0,37.8016,37.8098,37.7934,37.8098,110831.0
2019-03-13 13:20:00,46.19,46.22,46.18,46.21,132443.0,37.8016,37.8261,37.7934,37.8179,132443.0
2019-03-13 13:30:00,46.21,46.24,46.2,46.23,136122.0,37.8179,37.8425,37.8098,37.8343,136122.0
2019-03-13 13:40:00,46.23,46.25,46.21,46.23,223513.0,37.8343,37.8507,37.8179,37.8343,223513.0
2019-03-13 13:50:00,46.24,46.29,46.23,46.29,160094.0,37.8425,37.8834,37.8343,37.8834,160094.0
2019-03-13 14:00:00,46.29,46.33,46.28,46.31,239703.0,37.8834,37.9162,37.8752,37.8998,239703.0
2019-03-13 14:10:00,46.3,46.32,46.28,46.31,140217.0,37.8916,37.908,37.8752,37.8998,140217.0
2019-03-13 14:20:00,46.31,46.33,46.28,46.33,199848.0,37.8998,37.9162,37.8752,37.9162,199848.0
2019-03-13 14:30:00,46.31,46.34,46.28,46.33,201937.0,37.8998,37.9243,37.8752,37.9162,201937.0
2019-03-13 14:40:00,46.33,46.34,46.25,46.29,301563.0,37.9162,37.9243,37.8507,37.8834,301563.0
2019-03-13 14:50:00,46.28,46.33,46.25,46.31,272519.0,37.8752,37.9162,37.8507,37.8998,272519.0
2019-03-13 15:00:00,46.3,46.32,46.26,46.28,199835.0,37.8916,37.908,37.8589,37.8752,199835.0
2019-03-13 15:10:00,46.28,46.29,46.23,46.26,247276.0,37.8752,37.8834,37.8343,37.8589,247276.0
2019-03-13 15:20:00,46.26,46.27,46.23,46.25,307103.0,37.8589,37.8671,37.8343,37.8507,307103.0
2019-03-13 15:30:00,46.26,46.29,46.24,46.28,409431.0,37.8589,37.8834,37.8425,37.8752,409431.0
2019-03-13 15:40:00,46.28,46.32,46.26,46.27,403871.0,37.8752,37.908,37.8589,37.8671,403871.0
2019-03-13 15:50:00,46.27,46.32,46.18,46.23,1776112.0,37.8671,37.908,37.7934,37.8343,1776112.0
2019-03-14 09:30:00,45.84,45.94,45.63,45.72,697764.0,37.8435,37.9261,37.6701,37.7444,697764.0
2019-03-14 09:40:00,45.72,45.91,45.71,45.83,646686.0,37.7444,37.9013,37.7362,37.8352,646686.0
2019-03-14 09:50:00,45.83,45.87,45.79,45.84,445387.0,37.8352,37.8683,37.8022,37.8435,445387.0
2019-03-14 10:00:00,45.83,45.84,45.75,45.76,399955.0,37.8352,37.8435,37.7692,37.7775,399955.0
2019-03-14 10:10:00,45.76,45.8,45.75,45.79,358027.0,37.7775,37.8105,37.7692,37.8022,358027.0
2019-03-14 10:20:00,45.79,45.87,45.78,45.83,599291.0,37.8022,37.8683,37.794,37.8352,599291.0
2019-03-14 10:30:00,45.82,45.97,45.81,45.9,695754.0,37.827,37.9508,37.8187,37.893,695754.0
2019-03-14 10:40:00,45.9,45.93,45.89,45.9,599375.0,37.893,37.9178,37.8848,37.893,599375.0
2019-03-14 10:50:00,45.9,46.05,45.9,46.04,601803.0,37.893,38.0169,37.893,38.0086,601803.0
2019-03-14 11:00:00,46.05,46.07,46.01,46.07,330403.0,38.0169,38.0334,37.9838,38.0334,330403.0
2019-03-14 11:10:00,46.06,46.11,46.06,46.08,368917.0,38.0251,38.0664,38.0251,38.0416,368917.0
2019-03-14 11:20:00,46.08,46.09,45.99,46.01,270086.0,38.0416,38.0499,37.9673,37.9838,270086.0
2019-03-14 11:30:00,46.0,46.04,45.96,46.03,472046.0,37.9756,38.0086,37.9426,38.0004,472046.0
2019-03-14 11:40:00,46.03,46.07,46.02,46.06,296412.0,38.0004,38.0334,37.9921,38.0251,296412.0
2019-03-14 11:50:00,46.07,46.07,45.98,45.98,207543.0,38.0334,38.0334,37.9591,37.9591,207543.0
2019-03-14 12:00:00,45.98,46.0,45.91,45.94,240217.0,37.9591,37.9756,37.9013,37.9261,240217.0
2019-03-14 12:10:00,45.95,45.98,45.94,45.96,255982.0,37.9343,37.9591,37.9261,37.9426,255982.0
2019-03-14 12:20:00,45.96,45.98,45.86,45.87,283650.0,37.9426,37.9591,37.86,37.8683,283650.0
2019-03-14 12:30:00,45.86,45.89,45.84,45.89,169584.0,37.86,37.8848,37.8435,37.8848,169584.0
2019-03-14 12:40:00,45.89,45.92,45.88,45.92,238207.0,37.8848,37.9095,37.8765,37.9095,238207.0
2019-03-14 12:50:00,45.93,45.95,45.89,45.92,265607.0,37.9178,37.9343,37.8848,37.9095,265607.0
2019-03-14 13:00:00,45.91,45.92,45.86,45.89,185836.0,37.9013,37.9095,37.86,37.8848,185836.0
2019-03-14 13:10:00,45.89,45.89,45.88,45.88,95419.0,37.8848,37.8848,37.8765,37.8765,95419.0
2019-03-14 13:20:00,45.89,45.91,45.83,45.85,252232.0,37.8848,37.9013,37.8352,37.8518,252232.0
2019-03-14 13:30:00,45.84,45.87,45.84,45.85,143812.0,37.8435,37.8683,37.8435,37.8518,143812.0
2019-03-14 13:40:00,45.85,45.9,45.84,45.9,173382.0,37.8518,37.893,37.8435,37.893,173382.0
2019-03-14 13:50:00,45.89,45.95,45.89,45.94,267502.0,37.8848,37.9343,37.8848,37.9261,267502.0
2019-03-14 14:00:00,45.94,45.94,45.89,45.91,246551.0,37.9261,37.9261,37.8848,37.9013,246551.0
2019-03-14 14:10:00,45.91,45.93,45.88,45.9,220693.0,37.9013,37.9178,37.8765,37.893,220693.0
2019-03-14 14:20:00,45.9,45.9,45.89,45.9,140352.0,37.893,37.893,37.8848,37.893,140352.0
2019-03-14 14:30:00,45.9,45.9,45.84,45.84,177902.0,37.893,37.893,37.8435,37.8435,177902.0
2019-03-14 14:40:00,45.84,45.89,45.84,45.87,323690.0,37.8435,37.8848,37.8435,37.8683,323690.0
2019-03-14 14:50:00,45.87,45.9,45.83,45.9,376008.0,37.8683,37.893,37.8352,37.893,376008.0
2019-03-14 15:00:00,45.89,45.9,45.82,45.84,601597.0,37.8848,37.893,37.827,37.8435,601597.0
2019-03-14 15:10:00,45.84,45.86,45.78,45.78,258439.0,37.8435,37.86,37.794,37.794,258439.0
2019-03-14 15:20:00,45.78,45.79,45.75,45.77,456086.0,37.794,37.8022,37.7692,37.7857,456086.0
2019-03-14 15:30:00,45.78,45.78,45.73,45.77,685716.0,37.794,37.794,37.7527,37.7857,685716.0
2019-03-14 15:40:00,45.77,45.8,45.76,45.8,539163.0,37.7857,37.8105,37.7775,37.8105,539163.0
2019-03-14 15:50:00,45.8,45.81,45.68,45.68,1751080.0,37.8105,37.8187,37.7114,37.7114,1751080.0
2019-03-15 09:30:00,45.72,45.89,45.7,45.79,4751020.0,37.7444,37.8848,37.7279,37.8022,4751020.0
2019-03-15 09:40:00,45.78,45.8,45.67,45.74,235315.0,37.794,37.8105,37.7032,37.7609,235315.0
2019-03-15 09:50:00,45.75,45.81,45.72,45.8,366595.0,37.7692,37.8187,37.7444,37.8105,366595.0
2019-03-15 10:00:00,45.8,45.89,45.77,45.85,347075.0,37.8105,37.8848,37.7857,37.8518,347075.0
2019-03-15 10:10:00,45.85,45.86,45.8,45.8,202561.0,37.8518,37.86,37.8105,37.8105,202561.0
2019-03-15 10:20:00,45.81,45.83,45.76,45.78,300860.0,37.8187,37.8352,37.7775,37.794,300860.0
2019-03-15 10:30:00,45.78,45.79,45.71,45.71,238611.0,37.794,37.8022,37.7362,37.7362,238611.0
2019-03-15 10:40:00,45.71,45.75,45.71,45.72,230152.0,37.7362,37.7692,37.7362,37.7444,230152.0
2019-03-15 10:50:00,45.73,45.75,45.71,45.72,566951.0,37.7527,37.7692,37.7362,37.7444,566951.0
2019-03-15 11:00:00,45.71,45.71,45.66,45.69,159902.0,37.7362,37.7362,37.6949,37.7197,159902.0
2019-03-15 11:10:00,45.69,45.71,45.66,45.7,172717.0,37.7197,37.7362,37.6949,37.7279,172717.0
2019-03-15 11:20:00,45.71,45.77,45.69,45.77,165899.0,37.7362,37.7857,37.7197,37.7857,165899.0
2019-03-15 11:30:00,45.77,45.79,45.75,45.76,198159.0,37.7857,37.8022,37.7692,37.7775,198159.0
2019-03-15 11:40:00,45.76,45.87,45.76,45.87,212296.0,37.7775,37.8683,37.7775,37.8683,212296.0
2019-03-15 11:50:00,45.88,45.88,45.81,45.83,255272.0,37.8765,37.8765,37.8187,37.8352,255272.0
2019-03-15 12:00:00,45.82,45.84,45.82,45.84,206551.0,37.827,37.8435,37.827,37.8435,206551.0
2019-03-15 12:10:00,45.84,45.87,45.82,45.84,225022.0,37.8435,37.8683,37.827,37.8435,225022.0
2019-03-15 12:20:00,45.84,45.85,45.82,45.83,271606.0,37.8435,37.8518,37.827,37.8352,271606.0
2019-03-15 12:30:00,45.83,45.84,45.82,45.83,228638.0,37.8352,37.8435,37.827,37.8352,228638.0
2019-03-15 12:40:00,45.84,45.84,45.79,45.82,201244.0,37.8435,37.8435,37.8022,37.827,201244.0
2019-03-15 12:50:00,45.82,45.87,45.81,45.82,196758.0,37.827,37.8683,37.8187,37.827,196758.0
2019-03-15 13:00:00,45.82,45.88,45.81,45.85,143939.0,37.827,37.8765,37.8187,37.8518,143939.0
2019-03-15 13:10:00,45.86,45.89,45.85,45.88,91040.0,37.86,37.8848,37.8518,37.8765,91040.0
2019-03-15 13:20:00,45.88,45.88,45.84,45.88,94274.0,37.8765,37.8765,37.8435,37.8765,94274.0
2019-03-15 13:30:00,45.88,45.9,45.84,45.86,130517.0,37.8765,37.893,37.8435,37.86,130517.0
2019-03-15 13:40:00,45.86,45.87,45.83,45.84,128212.0,37.86,37.8683,37.8352,37.8435,128212.0
2019-03-15 13:50:00,45.84,45.85,45.79,45.82,164265.0,37.8435,37.8518,37.8022,37.827,164265.0
2019-03-15 14:00:00,45.82,45.84,45.78,45.8,286685.0,37.827,37.8435,37.794,37.8105,286685.0
2019-03-15 14:10:00,45.8,45.8,45.76,45.79,249225.0,37.8105,37.8105,37.7775,37.8022,249225.0
2019-03-15 14:20:00,45.79,45.79,45.76,45.77,159019.0,37.8022,37.8022,37.7775,37.7857,159019.0
2019-03-15 14:30:00,45.77,45.81,45.74,45.77,392373.0,37.7857,37.8187,37.7609,37.7857,392373.0
2019-03-15 14:40:00,45.77,45.77,45.7,45.71,259165.0,37.7857,37.7857,37.7279,37.7362,259165.0
2019-03-15 14:50:00,45.72,45.72,45.62,45.63,306094.0,37.7444,37.7444,37.6619,37.6701,306094.0
2019-03-15 15:00:00,45.63,45.65,45.57,45.6,350721.0,37.6701,37.6866,37.6206,37.6454,350721.0
2019-03-15 15:10:00,45.58,45.68,45.57,45.67,362555.0,37.6289,37.7114,37.6206,37.7032,362555.0
2019-03-15 15:20:00,45.66,45.77,45.65,45.77,367934.0,37.6949,37.7857,37.6866,37.7857,367934.0
2019-03-15 15:30:00,45.77,45.8,45.71,45.76,436298.0,37.7857,37.8105,37.7362,37.7775,436298.0
2019-03-15 15:40:00,45.76,45.77,45.64,45.65,945187.0,37.7775,37.7857,37.6784,37.6866,945187.0
2019-03-15 15:50:00,45.65,45.66,45.14,45.3,4870058.0,37.6866,37.6949,37.2656,37.3977,4870058.0
2019-03-18 09:30:00,45.43,45.62,45.4,45.61,798967.0,37.505,37.6619,37.4803,37.6536,798967.0
2019-03-18 09:40:00,45.61,45.67,45.6,45.65,560926.0,37.6536,37.7032,37.6454,37.6866,560926.0
2019-03-18 09:50:00,45.64,45.65,45.57,45.61,342107.0,37.6784,37.6866,37.6206,37.6536,342107.0
2019-03-18 10:00:00,45.61,45.62,45.55,45.59,337235.0,37.6536,37.6619,37.6041,37.6371,337235.0
2019-03-18 10:10:00,45.6,45.61,45.56,45.59,208437.0,37.6454,37.6536,37.6123,37.6371,208437.0
2019-03-18 10:20:00,45.59,45.61,45.58,45.6,235438.0,37.6371,37.6536,37.6289,37.6454,235438.0
2019-03-18 10:30:00,45.6,45.68,45.59,45.67,492811.0,37.6454,37.7114,37.6371,37.7032,492811.0
2019-03-18 10:40:00,45.66,45.67,45.62,45.65,436923.0,37.6949,37.7032,37.6619,37.6866,436923.0
2019-03-18 10:50:00,45.66,45.66,45.59,45.61,359149.0,37.6949,37.6949,37.6371,37.6536,359149.0
2019-03-18 11:00:00,45.61,45.63,45.57,45.62,414479.0,37.6536,37.6701,37.6206,37.6619,414479.0
2019-03-18 11:10:00,45.62,45.66,45.6,45.61,426670.0,37.6619,37.6949,37.6454,37.6536,426670.0
2019-03-18 11:20:00,45.61,45.63,45.57,45.61,291427.0,37.6536,37.6701,37.6206,37.6536,291427.0
2019-03-18 11:30:00,45.6,45.61,45.56,45.61,232401.0,37.6454,37.6536,37.6123,37.6536,232401.0
2019-03-18 11:40:00,45.6,45.65,45.6,45.65,249501.0,37.6454,37.6866,37.6454,37.6866,249501.0
2019-03-18 11:50:00,45.65,45.65,45.59,45.65,237470.0,37.6866,37.6866,37.6371,37.6866,237470.0
2019-03-18 12:00:00,45.63,45.64,45.62,45.63,149794.0,37.6701,37.6784,37.6619,37.6701,149794.0
2019-03-18 12:10:00,45.63,45.64,45.6,45.61,259793.0,37.6701,37.6784,37.6454,37.6536,259793.0
2019-03-18 12:20:00,45.6,45.63,45.59,45.63,245558.0,37.6454,37.6701,37.6371,37.6701,245558.0
2019-03-18 12:30:00,45.63,45.63,45.59,45.59,135970.0,37.6701,37.6701,37.6371,37.6371,135970.0
2019-03-18 12:40:00,45.59,45.61,45.57,45.59,185470.0,37.6371,37.6536,37.6206,37.6371,185470.0
2019-03-18 12:50:00,45.59,45.61,45.54,45.56,216082.0,37.6371,37.6536,37.5958,37.6123,216082.0
2019-03-18 13:00:00,45.56,45.57,45.53,45.53,164593.0,37.6123,37.6206,37.5876,37.5876,164593.0
2019-03-18 13:10:00,45.54,45.55,45.51,45.52,116722.0,37.5958,37.6041,37.5711,37.5793,116722.0
2019-03-18 13:20:00,45.51,45.52,45.49,45.51,139306.0,37.5711,37.5793,37.5546,37.5711,139306.0
2019-03-18 13:30:00,45.5,45.53,45.49,45.51,225402.0,37.5628,37.5876,37.5546,37.5711,225402.0
2019-03-18 13:40:00,45.51,45.54,45.5,45.52,121535.0,37.5711,37.5958,37.5628,37.5793,121535.0
2019-03-18 13:50:00,45.53,45.53,45.49,45.51,117767.0,37.5876,37.5876,37.5546,37.5711,117767.0
2019-03-18 14:00:00,45.51,45.53,45.49,45.52,259271.0,37.5711,37.5876,37.5546,37.5793,259271.0
2019-03-18 14:10:00,45.51,45.52,45.45,45.46,202250.0,37.5711,37.5793,37.5215,37.5298,202250.0
2019-03-18 14:20:00,45.46,45.5,45.45,45.47,246644.0,37.5298,37.5628,37.5215,37.538,246644.0
2019-03-18 14:30:00,45.47,45.49,45.45,45.48,160352.0,37.538,37.5546,37.5215,37.5463,160352.0
2019-03-18 14:40:00,45.48,45.52,45.46,45.5,263777.0,37.5463,37.5793,37.5298,37.5628,263777.0
2019-03-18 14:50:00,45.5,45.52,45.5,45.52,137953.0,37.5628,37.5793,37.5628,37.5793,137953.0
2019-03-18 15:00:00,45.52,45.52,45.47,45.5,191569.0,37.5793,37.5793,37.538,37.5628,191569.0
2019-03-18 15:10:00,45.5,45.51,45.44,45.48,736623.0,37.5628,37.5711,37.5133,37.5463,736623.0
2019-03-18 15:20:00,45.48,45.5,45.42,45.45,334181.0,37.5463,37.5628,37.4968,37.5215,334181.0
2019-03-18 15:30:00,45.45,45.46,45.38,45.39,542970.0,37.5215,37.5298,37.4637,37.472,542970.0
2019-03-18 15:40:00,45.4,45.46,45.38,45.42,1042281.0,37.4803,37.5298,37.4637,37.4968,1042281.0
2019-03-18 15:50:00,45.42,45.43,45.36,45.43,2170415.0,37.4968,37.505,37.4472,37.505,2170415.0
2019-03-19 09:30:00,45.55,45.66,45.46,45.53,524419.0,37.6041,37.6949,37.5298,37.5876,524419.0
2019-03-19 09:40:00,45.52,45.61,45.48,45.59,382591.0,37.5793,37.6536,37.5463,37.6371,382591.0
2019-03-19 09:50:00,45.59,45.63,45.56,45.57,308802.0,37.6371,37.6701,37.6123,37.6206,308802.0
2019-03-19 10:00:00,45.57,45.58,45.5,45.57,367170.0,37.6206,37.6289,37.5628,37.6206,367170.0
2019-03-19 10:10:00,45.57,45.6,45.54,45.59,207512.0,37.6206,37.6454,37.5958,37.6371,207512.0
2019-03-19 10:20:00,45.6,45.62,45.56,45.59,167904.0,37.6454,37.6619,37.6123,37.6371,167904.0
2019-03-19 10:30:00,45.59,45.62,45.58,45.59,222880.0,37.6371,37.6619,37.6289,37.6371,222880.0
2019-03-19 10:40:00,45.59,45.6,45.54,45.59,177619.0,37.6371,37.6454,37.5958,37.6371,177619.0
2019-03-19 10:50:00,45.58,45.63,45.58,45.59,180542.0,37.6289,37.6701,37.6289,37.6371,180542.0
2019-03-19 11:00:00,45.59,45.61,45.57,45.59,193216.0,37.6371,37.6536,37.6206,37.6371,193216.0
2019-03-19 11:10:00,45.59,45.62,45.58,45.58,187791.0,37.6371,37.6619,37.6289,37.6289,187791.0
2019-03-19 11:20:00,45.58,45.59,45.56,45.57,208921.0,37.6289,37.6371,37.6123,37.6206,208921.0
2019-03-19 11:30:00,45.57,45.57,45.54,45.55,161042.0,37.6206,37.6206,37.5958,37.6041,161042.0
2019-03-19 11:40:00,45.55,45.61,45.54,45.61,201490.0,37.6041,37.6536,37.5958,37.6536,201490.0
2019-03-19 11:50:00,45.61,45.67,45.58,45.65,256937.0,37.6536,37.7032,37.6289,37.6866,256937.0
2019-03-19 12:00:00,45.66,45.69,45.64,45.64,122569.0,37.6949,37.7197,37.6784,37.6784,122569.0
2019-03-19 12:10:00,45.64,45.67,45.61,45.63,217733.0,37.6784,37.7032,37.6536,37.6701,217733.0
2019-03-19 12:20:00,45.62,45.63,45.58,45.59,215773.0,37.6619,37.6701,37.6289,37.6371,215773.0
2019-03-19 12:30:00,45.59,45.61,45.56,45.56,179642.0,37.6371,37.6536,37.6123,37.6123,179642.0
2019-03-19 12:40:00,45.56,45.58,45.41,45.42,398280.0,37.6123,37.6289,37.4885,37.4968,398280.0
2019-03-19 12:50:00,45.42,45.49,45.4,45.48,256260.0,37.4968,37.5546,37.4803,37.5463,256260.0
2019-03-19 13:00:00,45.48,45.49,45.42,45.46,185604.0,37.5463,37.5546,37.4968,37.5298,185604.0
2019-03-19 13:10:00,45.46,45.51,45.46,45.48,200951.0,37.5298,37.5711,37.5298,37.5463,200951.0
2019-03-19 13:20:00,45.48,45.5,45.45,45.47,149069.0,37.5463,37.5628,37.5215,37.538,149069.0
2019-03-19 13:30:00,45.47,45.47,45.42,45.43,170698.0,37.538,37.538,37.4968,37.505,170698.0
2019-03-19 13:40:00,45.43,45.43,45.4,45.4,139192.0,37.505,37.505,37.4803,37.4803,139192.0
2019-03-19 13:50:00,45.4,45.41,45.37,45.39,184198.0,37.4803,37.4885,37.4555,37.472,184198.0
2019-03-19 14:00:00,45.4,45.42,45.38,45.4,138505.0,37.4803,37.4968,37.4637,37.4803,138505.0
2019-03-19 14:10:00,45.4,45.4,45.34,45.38,168712.0,37.4803,37.4803,37.4307,37.4637,168712.0
2019-03-19 14:20:00,45.38,45.42,45.36,45.41,148021.0,37.4637,37.4968,37.4472,37.4885,148021.0
2019-03-19 14:30:00,45.42,45.5,45.4,45.48,236800.0,37.4968,37.5628,37.4803,37.5463,236800.0
2019-03-19 14:40:00,45.48,45.55,45.48,45.54,185181.0,37.5463,37.6041,37.5463,37.5958,185181.0
2019-03-19 14:50:00,45.55,45.55,45.43,45.45,239672.0,37.6041,37.6041,37.505,37.5215,239672.0
2019-03-19 15:00:00,45.45,45.51,45.44,45.48,242378.0,37.5215,37.5711,37.5133,37.5463,242378.0
2019-03-19 15:10:00,45.49,45.5,45.45,45.45,254822.0,37.5546,37.5628,37.5215,37.5215,254822.0
2019-03-19 15:20:00,45.45,45.45,45.41,45.44,202069.0,37.5215,37.5215,37.4885,37.5133,202069.0
2019-03-19 15:30:00,45.43,45.5,45.42,45.45,341406.0,37.505,37.5628,37.4968,37.5215,341406.0
2019-03-19 15:40:00,45.45,45.47,45.39,45.46,487987.0,37.5215,37.538,37.472,37.5298,487987.0
2019-03-19 15:50:00,45.46,45.58,45.43,45.57,1453080.0,37.5298,37.6289,37.505,37.6206,1453080.0
2019-03-20 09:30:00,45.46,45.55,45.18,45.3,516312.0,37.5298,37.6041,37.2986,37.3977,516312.0
2019-03-20 09:40:00,45.3,45.41,45.26,45.37,202031.0,37.3977,37.4885,37.3647,37.4555,202031.0
2019-03-20 09:50:00,45.37,45.4,45.32,45.33,207411.0,37.4555,37.4803,37.4142,37.4225,207411.0
2019-03-20 10:00:00,45.34,45.48,45.32,45.44,301371.0,37.4307,37.5463,37.4142,37.5133,301371.0
2019-03-20 10:10:00,45.43,45.51,45.4,45.41,283418.0,37.505,37.5711,37.4803,37.4885,283418.0
2019-03-20 10:20:00,45.41,45.42,45.32,45.41,294036.0,37.4885,37.4968,37.4142,37.4885,294036.0
2019-03-20 10:30:00,45.4,45.47,45.37,45.45,230413.0,37.4803,37.538,37.4555,37.5215,230413.0
2019-03-20 10:40:00,45.45,45.48,45.43,45.45,180294.0,37.5215,37.5463,37.505,37.5215,180294.0
2019-03-20 10:50:00,45.45,45.5,45.45,45.46,137454.0,37.5215,37.5628,37.5215,37.5298,137454.0
2019-03-20 11:00:00,45.47,45.5,45.45,45.47,145118.0,37.538,37.5628,37.5215,37.538,145118.0
2019-03-20 11:10:00,45.48,45.48,45.41,45.44,391711.0,37.5463,37.5463,37.4885,37.5133,391711.0
2019-03-20 11:20:00,45.44,45.51,45.43,45.51,239973.0,37.5133,37.5711,37.505,37.5711,239973.0
2019-03-20 11:30:00,45.5,45.56,45.5,45.53,205386.0,37.5628,37.6123,37.5628,37.5876,205386.0
2019-03-20 11:40:00,45.53,45.54,45.51,45.53,120498.0,37.5876,37.5958,37.5711,37.5876,120498.0
2019-03-20 11:50:00,45.53,45.53,45.48,45.49,116495.0,37.5876,37.5876,37.5463,37.5546,116495.0
2019-03-20 12:00:00,45.49,45.53,45.48,45.53,150381.0,37.5546,37.5876,37.5463,37.5876,150381.0
2019-03-20 12:10:00,45.53,45.59,45.52,45.59,95436.0,37.5876,37.6371,37.5793,37.6371,95436.0
2019-03-20 12:20:00,45.59,45.63,45.55,45.61,149807.0,37.6371,37.6701,37.6041,37.6536,149807.0
2019-03-20 12:30:00,45.61,45.62,45.51,45.62,210158.0,37.6536,37.6619,37.5711,37.6619,210158.0
2019-03-20 12:40:00,45.61,45.63,45.6,45.61,95369.0,37.6536,37.6701,37.6454,37.6536,95369.0
2019-03-20 12:50:00,45.61,45.64,45.6,45.61,120421.0,37.6536,37.6784,37.6454,37.6536,120421.0
2019-03-20 13:00:00,45.61,45.62,45.57,45.57,90101.0,37.6536,37.6619,37.6206,37.6206,90101.0
2019-03-20 13:10:00,45.57,45.59,45.57,45.59,51065.0,37.6206,37.6371,37.6206,37.6371,51065.0
2019-03-20 13:20:00,45.59,45.61,45.57,45.61,66654.0,37.6371,37.6536,37.6206,37.6536,66654.0
2019-03-20 13:30:00,45.6,45.61,45.57,45.59,157392.0,37.6454,37.6536,37.6206,37.6371,157392.0
2019-03-20 13:40:00,45.59,45.6,45.54,45.55,78399.0,37.6371,37.6454,37.5958,37.6041,78399.0
2019-03-20 13:50:00,45.55,45.58,45.51,45.57,107655.0,37.6041,37.6289,37.5711,37.6206,107655.0
2019-03-20 14:00:00,45.58,45.8,45.58,45.73,297171.0,37.6289,37.8105,37.6289,37.7527,297171.0
2019-03-20 14:10:00,45.74,45.79,45.74,45.76,193641.0,37.7609,37.8022,37.7609,37.7775,193641.0
2019-03-20 14:20:00,45.75,45.89,45.73,45.89,303369.0,37.7692,37.8848,37.7527,37.8848,303369.0
2019-03-20 14:30:00,45.9,45.9,45.82,45.84,232211.0,37.893,37.893,37.827,37.8435,232211.0
2019-03-20 14:40:00,45.84,45.84,45.79,45.8,210708.0,37.8435,37.8435,37.8022,37.8105,210708.0
2019-03-20 14:50:00,45.8,45.82,45.73,45.76,239395.0,37.8105,37.827,37.7527,37.7775,239395.0
2019-03-20 15:00:00,45.77,45.77,45.66,45.68,237392.0,37.7857,37.7857,37.6949,37.7114,237392.0
2019-03-20 15:10:00,45.69,45.73,45.68,45.72,222596.0,37.7197,37.7527,37.7114,37.7444,222596.0
2019-03-20 15:20:00,45.72,45.75,45.71,45.75,267079.0,37.7444,37.7692,37.7362,37.7692,267079.0
2019-03-20 15:30:00,45.75,45.75,45.56,45.58,484731.0,37.7692,37.7692,37.6123,37.6289,484731.0
2019-03-20 15:40:00,45.58,45.64,45.56,45.59,584632.0,37.6289,37.6784,37.6123,37.6371,584632.0
2019-03-20 15:50:00,45.59,45.6,45.51,45.52,1332210.0,37.6371,37.6454,37.5711,37.5793,1332210.0
2019-03-21 09:30:00,45.53,45.76,45.5,45.68,407721.0,37.5876,37.7775,37.5628,37.7114,407721.0
2019-03-21 09:40:00,45.68,45.72,45.58,45.59,261396.0,37.7114,37.7444,37.6289,37.6371,261396.0
2019-03-21 09:50:00,45.59,45.59,45.5,45.53,310424.0,37.6371,37.6371,37.5628,37.5876,310424.0
2019-03-21 10:00:00,45.52,45.57,45.49,45.54,278865.0,37.5793,37.6206,37.5546,37.5958,278865.0
2019-03-21 10:10:00,45.54,45.54,45.46,45.5,259241.0,37.5958,37.5958,37.5298,37.5628,259241.0
2019-03-21 10:20:00,45.5,45.56,45.46,45.54,321602.0,37.5628,37.6123,37.5298,37.5958,321602.0
2019-03-21 10:30:00,45.54,45.59,45.49,45.56,301497.0,37.5958,37.6371,37.5546,37.6123,301497.0
2019-03-21 10:40:00,45.55,45.59,45.53,45.54,226556.0,37.6041,37.6371,37.5876,37.5958,226556.0
2019-03-21 10:50:00,45.54,45.58,45.54,45.55,241060.0,37.5958,37.6289,37.5958,37.6041,241060.0
2019-03-21 11:00:00,45.55,45.61,45.54,45.58,373957.0,37.6041,37.6536,37.5958,37.6289,373957.0
2019-03-21 11:10:00,45.58,45.6,45.54,45.57,272566.0,37.6289,37.6454,37.5958,37.6206,272566.0
2019-03-21 11:20:00,45.57,45.58,45.52,45.55,218437.0,37.6206,37.6289,37.5793,37.6041,218437.0
2019-03-21 11:30:00,45.56,45.57,45.54,45.55,186683.0,37.6123,37.6206,37.5958,37.6041,186683.0
2019-03-21 11:40:00,45.55,45.58,45.52,45.55,306922.0,37.6041,37.6289,37.5793,37.6041,306922.0
2019-03-21 11:50:00,45.55,45.65,45.55,45.65,322365.0,37.6041,37.6866,37.6041,37.6866,322365.0
2019-03-21 12:00:00,45.64,45.66,45.6,45.61,120928.0,37.6784,37.6949,37.6454,37.6536,120928.0
2019-03-21 12:10:00,45.61,45.65,45.53,45.54,243513.0,37.6536,37.6866,37.5876,37.5958,243513.0
2019-03-21 12:20:00,45.54,45.56,45.5,45.51,151805.0,37.5958,37.6123,37.5628,37.5711,151805.0
2019-03-21 12:30:00,45.51,45.55,45.5,45.54,154836.0,37.5711,37.6041,37.5628,37.5958,154836.0
2019-03-21 12:40:00,45.55,45.55,45.52,45.55,78055.0,37.6041,37.6041,37.5793,37.6041,78055.0
2019-03-21 12:50:00,45.55,45.56,45.49,45.5,424173.0,37.6041,37.6123,37.5546,37.5628,424173.0
2019-03-21 13:00:00,45.5,45.53,45.48,45.51,271128.0,37.5628,37.5876,37.5463,37.5711,271128.0
2019-03-21 13:10:00,45.51,45.52,45.5,45.51,90655.0,37.5711,37.5793,37.5628,37.5711,90655.0
2019-03-21 13:20:00,45.51,45.53,45.48,45.52,135525.0,37.5711,37.5876,37.5463,37.5793,135525.0
2019-03-21 13:30:00,45.52,45.52,45.47,45.48,116800.0,37.5793,37.5793,37.538,37.5463,116800.0
2019-03-21 13:40:00,45.48,45.52,45.44,45.51,539236.0,37.5463,37.5793,37.5133,37.5711,539236.0
2019-03-21 13:50:00,45.52,45.54,45.5,45.54,3601111.0,37.5793,37.5958,37.5628,37.5958,3601111.0
2019-03-21 14:00:00,45.55,45.57,45.49,45.53,338707.0,37.6041,37.6206,37.5546,37.5876,338707.0
2019-03-21 14:10:00,45.53,45.58,45.52,45.55,312656.0,37.5876,37.6289,37.5793,37.6041,312656.0
2019-03-21 14:20:00,45.55,45.61,45.52,45.61,245052.0,37.6041,37.6536,37.5793,37.6536,245052.0
2019-03-21 14:30:00,45.61,45.63,45.59,45.59,249180.0,37.6536,37.6701,37.6371,37.6371,249180.0
2019-03-21 14:40:00,45.59,45.6,45.58,45.59,127849.0,37.6371,37.6454,37.6289,37.6371,127849.0
2019-03-21 14:50:00,45.59,45.61,45.56,45.56,248338.0,37.6371,37.6536,37.6123,37.6123,248338.0
2019-03-21 15:00:00,45.56,45.61,45.55,45.59,248716.0,37.6123,37.6536,37.6041,37.6371,248716.0
2019-03-21 15:10:00,45.59,45.59,45.51,45.56,220121.0,37.6371,37.6371,37.5711,37.6123,220121.0
2019-03-21 15:20:00,45.56,45.58,45.54,45.56,301156.0,37.6123,37.6289,37.5958,37.6123,301156.0
2019-03-21 15:30:00,45.56,45.58,45.54,45.56,436921.0,37.6123,37.6289,37.5958,37.6123,436921.0
2019-03-21 15:40:00,45.57,45.58,45.48,45.5,819382.0,37.6206,37.6289,37.5463,37.5628,819382.0
2019-03-21 15:50:00,45.5,45.51,45.45,45.47,2570065.0,37.5628,37.5711,37.5215,37.538,2570065.0
2019-03-22 09:30:00,45.46,45.75,45.46,45.66,603328.0,37.5298,37.7692,37.5298,37.6949,603328.0
2019-03-22 09:40:00,45.66,45.78,45.63,45.67,318586.0,37.6949,37.794,37.6701,37.7032,318586.0
2019-03-22 09:50:00,45.68,45.76,45.65,45.69,393913.0,37.7114,37.7775,37.6866,37.7197,393913.0
2019-03-22 10:00:00,45.7,45.78,45.68,45.76,434099.0,37.7279,37.794,37.7114,37.7775,434099.0
2019-03-22 10:10:00,45.75,45.84,45.74,45.84,214569.0,37.7692,37.8435,37.7609,37.8435,214569.0
2019-03-22 10:20:00,45.83,45.87,45.82,45.87,357767.0,37.8352,37.8683,37.827,37.8683,357767.0
2019-03-22 10:30:00,45.87,45.95,45.86,45.94,347261.0,37.8683,37.9343,37.86,37.9261,347261.0
2019-03-22 10:40:00,45.94,45.98,45.91,45.91,411420.0,37.9261,37.9591,37.9013,37.9013,411420.0
2019-03-22 10:50:00,45.91,45.96,45.88,45.91,334473.0,37.9013,37.9426,37.8765,37.9013,334473.0
2019-03-22 11:00:00,45.91,45.99,45.88,45.98,390482.0,37.9013,37.9673,37.8765,37.9591,390482.0
2019-03-22 11:10:00,45.98,46.03,45.96,46.02,449584.0,37.9591,38.0004,37.9426,37.9921,449584.0
2019-03-22 11:20:00,46.02,46.07,45.98,46.05,525898.0,37.9921,38.0334,37.9591,38.0169,525898.0
2019-03-22 11:30:00,46.05,46.11,46.03,46.03,622675.0,38.0169,38.0664,38.0004,38.0004,622675.0
2019-03-22 11:40:00,46.03,46.04,45.93,45.99,455634.0,38.0004,38.0086,37.9178,37.9673,455634.0
2019-03-22 11:50:00,45.99,45.99,45.91,45.97,402927.0,37.9673,37.9673,37.9013,37.9508,402927.0
2019-03-22 12:00:00,45.97,46.03,45.96,45.97,434004.0,37.9508,38.0004,37.9426,37.9508,434004.0
2019-03-22 12:10:00,45.97,46.01,45.94,45.98,351387.0,37.9508,37.9838,37.9261,37.9591,351387.0
2019-03-22 12:20:00,45.97,46.0,45.93,45.98,378295.0,37.9508,37.9756,37.9178,37.9591,378295.0
2019-03-22 12:30:00,45.98,45.99,45.91,45.91,231900.0,37.9591,37.9673,37.9013,37.9013,231900.0
2019-03-22 12:40:00,45.91,45.92,45.79,45.83,331176.0,37.9013,37.9095,37.8022,37.8352,331176.0
2019-03-22 12:50:00,45.82,45.89,45.79,45.87,263860.0,37.827,37.8848,37.8022,37.8683,263860.0
2019-03-22 13:00:00,45.87,45.94,45.86,45.91,252318.0,37.8683,37.9261,37.86,37.9013,252318.0
2019-03-22 13:10:00,45.91,45.94,45.88,45.93,241947.0,37.9013,37.9261,37.8765,37.9178,241947.0
2019-03-22 13:20:00,45.93,45.97,45.89,45.97,212251.0,37.9178,37.9508,37.8848,37.9508,212251.0
2019-03-22 13:30:00,45.96,46.0,45.95,45.99,369302.0,37.9426,37.9756,37.9343,37.9673,369302.0
2019-03-22 13:40:00,45.99,46.03,45.98,46.0,307815.0,37.9673,38.0004,37.9591,37.9756,307815.0
2019-03-22 13:50:00,46.0,46.01,45.94,45.94,246872.0,37.9756,37.9838,37.9261,37.9261,246872.0
2019-03-22 14:00:00,45.94,46.05,45.94,46.0,644354.0,37.9261,38.0169,37.9261,37.9756,644354.0
2019-03-22 14:10:00,45.99,46.05,45.97,46.04,318462.0,37.9673,38.0169,37.9508,38.0086,318462.0
2019-03-22 14:20:00,46.03,46.05,45.99,46.01,361992.0,38.0004,38.0169,37.9673,37.9838,361992.0
2019-03-22 14:30:00,46.01,46.02,45.95,45.99,233536.0,37.9838,37.9921,37.9343,37.9673,233536.0
2019-03-22 14:40:00,46.0,46.08,45.99,46.05,446842.0,37.9756,38.0416,37.9673,38.0169,446842.0
2019-03-22 14:50:00,46.05,46.09,46.0,46.02,231624.0,38.0169,38.0499,37.9756,37.9921,231624.0
2019-03-22 15:00:00,46.02,46.05,45.96,45.98,233563.0,37.9921,38.0169,37.9426,37.9591,233563.0
2019-03-22 15:10:00,45.99,46.0,45.92,45.93,310175.0,37.9673,37.9756,37.9095,37.9178,310175.0
2019-03-22 15:20:00,45.94,46.01,45.93,45.94,298030.0,37.9261,37.9838,37.9178,37.9261,298030.0
2019-03-22 15:30:00,45.95,45.95,45.87,45.92,514946.0,37.9343,37.9343,37.8683,37.9095,514946.0
2019-03-22 15:40:00,45.91,45.96,45.88,45.91,606656.0,37.9013,37.9426,37.8765,37.9013,606656.0
2019-03-22 15:50:00,45.92,45.96,45.86,45.93,1929669.0,37.9095,37.9426,37.86,37.9178,1929669.0
2019-03-25 09:30:00,45.86,46.07,45.79,45.93,662960.0,37.86,38.0334,37.8022,37.9178,662960.0
2019-03-25 09:40:00,45.93,46.01,45.86,45.87,410578.0,37.9178,37.9838,37.86,37.8683,410578.0
2019-03-25 09:50:00,45.88,45.9,45.81,45.84,221450.0,37.8765,37.893,37.8187,37.8435,221450.0
2019-03-25 10:00:00,45.85,46.02,45.84,46.01,306727.0,37.8518,37.9921,37.8435,37.9838,306727.0
2019-03-25 10:10:00,46.01,46.07,45.99,46.03,229862.0,37.9838,38.0334,37.9673,38.0004,229862.0
2019-03-25 10:20:00,46.03,46.03,45.91,45.92,188063.0,38.0004,38.0004,37.9013,37.9095,188063.0
2019-03-25 10:30:00,45.92,46.0,45.92,45.95,154918.0,37.9095,37.9756,37.9095,37.9343,154918.0
2019-03-25 10:40:00,45.95,45.99,45.93,45.99,147052.0,37.9343,37.9673,37.9178,37.9673,147052.0
2019-03-25 10:50:00,45.99,46.07,45.98,46.07,312590.0,37.9673,38.0334,37.9591,38.0334,312590.0
2019-03-25 11:00:00,46.07,46.08,46.0,46.03,250332.0,38.0334,38.0416,37.9756,38.0004,250332.0
2019-03-25 11:10:00,46.03,46.07,45.99,46.07,217639.0,38.0004,38.0334,37.9673,38.0334,217639.0
2019-03-25 11:20:00,46.07,46.11,46.03,46.11,255675.0,38.0334,38.0664,38.0004,38.0664,255675.0
2019-03-25 11:30:00,46.11,46.2,46.09,46.18,385125.0,38.0664,38.1407,38.0499,38.1242,385125.0
2019-03-25 11:40:00,46.18,46.18,46.06,46.08,185410.0,38.1242,38.1242,38.0251,38.0416,185410.0
2019-03-25 11:50:00,46.08,46.12,46.06,46.07,133866.0,38.0416,38.0747,38.0251,38.0334,133866.0
2019-03-25 12:00:00,46.06,46.1,46.03,46.09,217987.0,38.0251,38.0581,38.0004,38.0499,217987.0
2019-03-25 12:10:00,46.09,46.12,46.05,46.05,167609.0,38.0499,38.0747,38.0169,38.0169,167609.0
2019-03-25 12:20:00,46.05,46.13,46.05,46.11,176639.0,38.0169,38.0829,38.0169,38.0664,176639.0
2019-03-25 12:30:00,46.11,46.14,46.08,46.13,221255.0,38.0664,38.0912,38.0416,38.0829,221255.0
2019-03-25 12:40:00,46.12,46.13,46.09,46.1,176637.0,38.0747,38.0829,38.0499,38.0581,176637.0
2019-03-25 12:50:00,46.1,46.13,46.09,46.11,165236.0,38.0581,38.0829,38.0499,38.0664,165236.0
2019-03-25 13:00:00,46.11,46.12,46.09,46.1,139958.0,38.0664,38.0747,38.0499,38.0581,139958.0
2019-03-25 13:10:00,46.1,46.11,46.03,46.04,227738.0,38.0581,38.0664,38.0004,38.0086,227738.0
2019-03-25 13:20:00,46.04,46.06,46.0,46.03,96571.0,38.0086,38.0251,37.9756,38.0004,96571.0
2019-03-25 13:30:00,46.04,46.1,46.03,46.08,101322.0,38.0086,38.0581,38.0004,38.0416,101322.0
2019-03-25 13:40:00,46.07,46.08,45.98,46.01,115479.0,38.0334,38.0416,37.9591,37.9838,115479.0
2019-03-25 13:50:00,46.0,46.02,45.95,45.98,117373.0,37.9756,37.9921,37.9343,37.9591,117373.0
2019-03-25 14:00:00,45.97,46.0,45.95,45.98,111000.0,37.9508,37.9756,37.9343,37.9591,111000.0
2019-03-25 14:10:00,45.98,46.02,45.96,45.98,144922.0,37.9591,37.9921,37.9426,37.9591,144922.0
2019-03-25 14:20:00,45.99,46.02,45.98,46.02,133903.0,37.9673,37.9921,37.9591,37.9921,133903.0
2019-03-25 14:30:00,46.02,46.08,46.02,46.08,105709.0,37.9921,38.0416,37.9921,38.0416,105709.0
2019-03-25 14:40:00,46.08,46.11,46.07,46.1,173382.0,38.0416,38.0664,38.0334,38.0581,173382.0
2019-03-25 14:50:00,46.09,46.15,46.09,46.11,185331.0,38.0499,38.0994,38.0499,38.0664,185331.0
2019-03-25 15:00:00,46.11,46.13,46.07,46.09,174334.0,38.0664,38.0829,38.0334,38.0499,174334.0
2019-03-25 15:10:00,46.09,46.19,46.09,46.16,283108.0,38.0499,38.1324,38.0499,38.1077,283108.0
2019-03-25 15:20:00,46.16,46.19,46.14,46.16,224894.0,38.1077,38.1324,38.0912,38.1077,224894.0
2019-03-25 15:30:00,46.16,46.18,46.09,46.11,265349.0,38.1077,38.1242,38.0499,38.0664,265349.0
2019-03-25 15:40:00,46.11,46.13,46.06,46.07,388723.0,38.0664,38.0829,38.0251,38.0334,388723.0
2019-03-25 15:50:00,46.07,46.11,46.03,46.04,1094992.0,38.0334,38.0664,38.0004,38.0086,1094992.0
2019-03-26 09:30:00,46.17,46.48,46.17,46.46,506005.0,38.1159,38.3719,38.1159,38.3553,506005.0
2019-03-26 09:40:00,46.46,46.5,46.46,46.48,329370.0,38.3553,38.3884,38.3553,38.3719,329370.0
2019-03-26 09:50:00,46.48,46.6,46.47,46.48,620460.0,38.3719,38.4709,38.3636,38.3719,620460.0
2019-03-26 10:00:00,46.49,46.64,46.47,46.64,319339.0,38.3801,38.5039,38.3636,38.5039,319339.0
2019-03-26 10:10:00,46.64,46.68,46.61,46.63,287543.0,38.5039,38.537,38.4792,38.4957,287543.0
2019-03-26 10:20:00,46.63,46.65,46.59,46.59,158820.0,38.4957,38.5122,38.4627,38.4627,158820.0
2019-03-26 10:30:00,46.59,46.68,46.59,46.67,229220.0,38.4627,38.537,38.4627,38.5287,229220.0
2019-03-26 10:40:00,46.68,46.68,46.62,46.64,350355.0,38.537,38.537,38.4874,38.5039,350355.0
2019-03-26 10:50:00,46.65,46.73,46.64,46.73,192597.0,38.5122,38.5782,38.5039,38.5782,192597.0
2019-03-26 11:00:00,46.72,46.75,46.71,46.73,181980.0,38.57,38.5948,38.5617,38.5782,181980.0
2019-03-26 11:10:00,46.73,46.79,46.72,46.79,258491.0,38.5782,38.6278,38.57,38.6278,258491.0
2019-03-26 11:20:00,46.79,46.79,46.68,46.7,173253.0,38.6278,38.6278,38.537,38.5535,173253.0
2019-03-26 11:30:00,46.7,46.71,46.67,46.69,193037.0,38.5535,38.5617,38.5287,38.5452,193037.0
2019-03-26 11:40:00,46.7,46.72,46.68,46.72,249385.0,38.5535,38.57,38.537,38.57,249385.0
2019-03-26 11:50:00,46.71,46.72,46.62,46.64,209334.0,38.5617,38.57,38.4874,38.5039,209334.0
2019-03-26 12:00:00,46.64,46.66,46.63,46.65,146018.0,38.5039,38.5205,38.4957,38.5122,146018.0
2019-03-26 12:10:00,46.66,46.67,46.6,46.62,297855.0,38.5205,38.5287,38.4709,38.4874,297855.0
2019-03-26 12:20:00,46.62,46.67,46.58,46.58,226735.0,38.4874,38.5287,38.4544,38.4544,226735.0
2019-03-26 12:30:00,46.58,46.6,46.57,46.58,97400.0,38.4544,38.4709,38.4462,38.4544,97400.0
2019-03-26 12:40:00,46.58,46.59,46.51,46.52,162306.0,38.4544,38.4627,38.3966,38.4049,162306.0
2019-03-26 12:50:00,46.51,46.56,46.51,46.53,162575.0,38.3966,38.4379,38.3966,38.4131,162575.0
2019-03-26 13:00:00,46.54,46.55,46.5,46.51,161577.0,38.4214,38.4296,38.3884,38.3966,161577.0
2019-03-26 13:10:00,46.51,46.55,46.5,46.53,120523.0,38.3966,38.4296,38.3884,38.4131,120523.0
2019-03-26 13:20:00,46.53,46.54,46.47,46.48,108567.0,38.4131,38.4214,38.3636,38.3719,108567.0
2019-03-26 13:30:00,46.48,46.5,46.47,46.48,115313.0,38.3719,38.3884,38.3636,38.3719,115313.0
2019-03-26 13:40:00,46.48,46.51,46.46,46.48,144196.0,38.3719,38.3966,38.3553,38.3719,144196.0
2019-03-26 13:50:00,46.48,46.49,46.45,46.48,142274.0,38.3719,38.3801,38.3471,38.3719,142274.0
2019-03-26 14:00:00,46.48,46.51,46.47,46.48,150895.0,38.3719,38.3966,38.3636,38.3719,150895.0
2019-03-26 14:10:00,46.47,46.49,46.43,46.46,178843.0,38.3636,38.3801,38.3306,38.3553,178843.0
2019-03-26 14:20:00,46.47,46.5,46.44,46.48,165016.0,38.3636,38.3884,38.3388,38.3719,165016.0
2019-03-26 14:30:00,46.48,46.51,46.47,46.5,160792.0,38.3719,38.3966,38.3636,38.3884,160792.0
2019-03-26 14:40:00,46.5,46.56,46.5,46.54,179711.0,38.3884,38.4379,38.3884,38.4214,179711.0
2019-03-26 14:50:00,46.54,46.55,46.47,46.53,180527.0,38.4214,38.4296,38.3636,38.4131,180527.0
2019-03-26 15:00:00,46.53,46.57,46.51,46.52,210297.0,38.4131,38.4462,38.3966,38.4049,210297.0
2019-03-26 15:10:00,46.53,46.55,46.47,46.49,336848.0,38.4131,38.4296,38.3636,38.3801,336848.0
2019-03-26 15:20:00,46.49,46.55,46.48,46.54,173235.0,38.3801,38.4296,38.3719,38.4214,173235.0
2019-03-26 15:30:00,46.54,46.57,46.51,46.55,237918.0,38.4214,38.4462,38.3966,38.4296,237918.0
2019-03-26 15:40:00,46.55,46.57,46.51,46.55,349483.0,38.4296,38.4462,38.3966,38.4296,349483.0
2019-03-26 15:50:00,46.56,46.65,46.54,46.63,880449.0,38.4379,38.5122,38.4214,38.4957,880449.0
2019-03-27 09:30:00,46.65,46.91,46.59,46.73,692903.0,38.5122,38.7268,38.4627,38.5782,692903.0
2019-03-27 09:40:00,46.73,46.75,46.65,46.69,254796.0,38.5782,38.5948,38.5122,38.5452,254796.0
2019-03-27 09:50:00,46.69,46.74,46.58,46.59,201821.0,38.5452,38.5865,38.4544,38.4627,201821.0
2019-03-27 10:00:00,46.59,46.69,46.59,46.66,122783.0,38.4627,38.5452,38.4627,38.5205,122783.0
2019-03-27 10:10:00,46.66,46.68,46.58,46.59,137780.0,38.5205,38.537,38.4544,38.4627,137780.0
2019-03-27 10:20:00,46.6,46.63,46.57,46.58,166563.0,38.4709,38.4957,38.4462,38.4544,166563.0
2019-03-27 10:30:00,46.58,46.65,46.56,46.57,114987.0,38.4544,38.5122,38.4379,38.4462,114987.0
2019-03-27 10:40:00,46.56,46.57,46.46,46.5,116614.0,38.4379,38.4462,38.3553,38.3884,116614.0
2019-03-27 10:50:00,46.5,46.5,46.41,46.45,179123.0,38.3884,38.3884,38.3141,38.3471,179123.0
2019-03-27 11:00:00,46.45,46.53,46.45,46.5,135669.0,38.3471,38.4131,38.3471,38.3884,135669.0
2019-03-27 11:10:00,46.5,46.51,46.4,46.41,123775.0,38.3884,38.3966,38.3058,38.3141,123775.0
2019-03-27 11:20:00,46.41,46.43,46.36,46.37,151434.0,38.3141,38.3306,38.2728,38.281,151434.0
2019-03-27 11:30:00,46.37,46.44,46.33,46.42,183703.0,38.281,38.3388,38.248,38.3223,183703.0
2019-03-27 11:40:00,46.42,46.43,46.37,46.41,166753.0,38.3223,38.3306,38.281,38.3141,166753.0
2019-03-27 11:50:00,46.41,46.42,46.34,46.38,149915.0,38.3141,38.3223,38.2563,38.2893,149915.0
2019-03-27 12:00:00,46.39,46.46,46.36,46.4,178490.0,38.2976,38.3553,38.2728,38.3058,178490.0
2019-03-27 12:10:00,46.4,46.43,46.38,46.4,131290.0,38.3058,38.3306,38.2893,38.3058,131290.0
2019-03-27 12:20:00,46.4,46.47,46.4,46.44,123820.0,38.3058,38.3636,38.3058,38.3388,123820.0
2019-03-27 12:30:00,46.43,46.47,46.41,46.41,110232.0,38.3306,38.3636,38.3141,38.3141,110232.0
2019-03-27 12:40:00,46.41,46.46,46.4,46.43,124666.0,38.3141,38.3553,38.3058,38.3306,124666.0
2019-03-27 12:50:00,46.43,46.45,46.39,46.42,100726.0,38.3306,38.3471,38.2976,38.3223,100726.0
2019-03-27 13:00:00,46.43,46.47,46.41,46.45,91833.0,38.3306,38.3636,38.3141,38.3471,91833.0
2019-03-27 13:10:00,46.44,46.56,46.43,46.54,134746.0,38.3388,38.4379,38.3306,38.4214,134746.0
2019-03-27 13:20:00,46.53,46.57,46.52,46.54,82019.0,38.4131,38.4462,38.4049,38.4214,82019.0
2019-03-27 13:30:00,46.54,46.55,46.51,46.53,68296.0,38.4214,38.4296,38.3966,38.4131,68296.0
2019-03-27 13:40:00,46.53,46.55,46.52,46.54,73480.0,38.4131,38.4296,38.4049,38.4214,73480.0
2019-03-27 13:50:00,46.54,46.59,46.53,46.56,104940.0,38.4214,38.4627,38.4131,38.4379,104940.0
2019-03-27 14:00:00,46.55,46.56,46.49,46.53,123228.0,38.4296,38.4379,38.3801,38.4131,123228.0
2019-03-27 14:10:00,46.53,46.58,46.52,46.57,118752.0,38.4131,38.4544,38.4049,38.4462,118752.0
2019-03-27 14:20:00,46.57,46.57,46.54,46.56,88374.0,38.4462,38.4462,38.4214,38.4379,88374.0
2019-03-27 14:30:00,46.57,46.6,46.5,46.52,144291.0,38.4462,38.4709,38.3884,38.4049,144291.0
2019-03-27 14:40:00,46.52,46.55,46.5,46.55,98308.0,38.4049,38.4296,38.3884,38.4296,98308.0
2019-03-27 14:50:00,46.54,46.59,46.51,46.52,158993.0,38.4214,38.4627,38.3966,38.4049,158993.0
2019-03-27 15:00:00,46.53,46.54,46.48,46.5,175722.0,38.4131,38.4214,38.3719,38.3884,175722.0
2019-03-27 15:10:00,46.51,46.56,46.5,46.55,122872.0,38.3966,38.4379,38.3884,38.4296,122872.0
2019-03-27 15:20:00,46.55,46.59,46.54,46.58,153811.0,38.4296,38.4627,38.4214,38.4544,153811.0
2019-03-27 15:30:00,46.58,46.63,46.56,46.58,248040.0,38.4544,38.4957,38.4379,38.4544,248040.0
2019-03-27 15:40:00,46.58,46.61,46.56,46.57,351937.0,38.4544,38.4792,38.4379,38.4462,351937.0
2019-03-27 15:50:00,46.57,46.62,46.46,46.61,1515247.0,38.4462,38.4874,38.3553,38.4792,1515247.0
2019-03-28 09:30:00,46.68,46.82,46.63,46.78,391791.0,38.537,38.6525,38.4957,38.6195,391791.0
2019-03-28 09:40:00,46.78,46.85,46.72,46.75,420832.0,38.6195,38.6773,38.57,38.5948,420832.0
2019-03-28 09:50:00,46.75,46.82,46.72,46.8,357965.0,38.5948,38.6525,38.57,38.636,357965.0
2019-03-28 10:00:00,46.81,46.83,46.74,46.82,280935.0,38.6443,38.6608,38.5865,38.6525,280935.0
2019-03-28 10:10:00,46.82,46.83,46.8,46.81,245908.0,38.6525,38.6608,38.636,38.6443,245908.0
2019-03-28 10:20:00,46.81,46.86,46.79,46.86,201083.0,38.6443,38.6856,38.6278,38.6856,201083.0
2019-03-28 10:30:00,46.86,46.92,46.82,46.83,283913.0,38.6856,38.7351,38.6525,38.6608,283913.0
2019-03-28 10:40:00,46.83,46.85,46.79,46.82,194899.0,38.6608,38.6773,38.6278,38.6525,194899.0
2019-03-28 10:50:00,46.82,46.82,46.73,46.73,184004.0,38.6525,38.6525,38.5782,38.5782,184004.0
2019-03-28 11:00:00,46.73,46.77,46.69,46.72,186345.0,38.5782,38.6113,38.5452,38.57,186345.0
2019-03-28 11:10:00,46.71,46.73,46.59,46.6,396395.0,38.5617,38.5782,38.4627,38.4709,396395.0
2019-03-28 11:20:00,46.6,46.62,46.58,46.59,239780.0,38.4709,38.4874,38.4544,38.4627,239780.0
2019-03-28 11:30:00,46.59,46.6,46.52,46.53,136701.0,38.4627,38.4709,38.4049,38.4131,136701.0
2019-03-28 11:40:00,46.53,46.58,46.48,46.58,145555.0,38.4131,38.4544,38.3719,38.4544,145555.0
2019-03-28 11:50:00,46.58,46.59,46.53,46.59,130752.0,38.4544,38.4627,38.4131,38.4627,130752.0
2019-03-28 12:00:00,46.58,46.62,46.56,46.6,139262.0,38.4544,38.4874,38.4379,38.4709,139262.0
2019-03-28 12:10:00,46.59,46.62,46.55,46.61,121343.0,38.4627,38.4874,38.4296,38.4792,121343.0
2019-03-28 12:20:00,46.62,46.67,46.61,46.66,97633.0,38.4874,38.5287,38.4792,38.5205,97633.0
2019-03-28 12:30:00,46.66,46.69,46.65,46.69,98456.0,38.5205,38.5452,38.5122,38.5452,98456.0
2019-03-28 12:40:00,46.69,46.7,46.64,46.65,123299.0,38.5452,38.5535,38.5039,38.5122,123299.0
2019-03-28 12:50:00,46.65,46.7,46.64,46.66,110186.0,38.5122,38.5535,38.5039,38.5205,110186.0
2019-03-28 13:00:00,46.66,46.69,46.63,46.65,111845.0,38.5205,38.5452,38.4957,38.5122,111845.0
2019-03-28 13:10:00,46.65,46.67,46.61,46.62,70885.0,38.5122,38.5287,38.4792,38.4874,70885.0
2019-03-28 13:20:00,46.63,46.68,46.62,46.65,117919.0,38.4957,38.537,38.4874,38.5122,117919.0
2019-03-28 13:30:00,46.66,46.67,46.63,46.66,67857.0,38.5205,38.5287,38.4957,38.5205,67857.0
2019-03-28 13:40:00,46.66,46.67,46.64,46.66,64089.0,38.5205,38.5287,38.5039,38.5205,64089.0
2019-03-28 13:50:00,46.65,46.67,46.64,46.65,78206.0,38.5122,38.5287,38.5039,38.5122,78206.0
2019-03-28 14:00:00,46.64,46.67,46.64,46.65,65779.0,38.5039,38.5287,38.5039,38.5122,65779.0
2019-03-28 14:10:00,46.65,46.68,46.64,46.65,89987.0,38.5122,38.537,38.5039,38.5122,89987.0
2019-03-28 14:20:00,46.64,46.69,46.63,46.67,118561.0,38.5039,38.5452,38.4957,38.5287,118561.0
2019-03-28 14:30:00,46.67,46.68,46.64,46.65,85958.0,38.5287,38.537,38.5039,38.5122,85958.0
2019-03-28 14:40:00,46.65,46.7,46.65,46.69,176954.0,38.5122,38.5535,38.5122,38.5452,176954.0
2019-03-28 14:50:00,46.69,46.69,46.66,46.66,92287.0,38.5452,38.5452,38.5205,38.5205,92287.0
2019-03-28 15:00:00,46.66,46.69,46.64,46.66,187864.0,38.5205,38.5452,38.5039,38.5205,187864.0
2019-03-28 15:10:00,46.66,46.72,46.66,46.71,249379.0,38.5205,38.57,38.5205,38.5617,249379.0
2019-03-28 15:20:00,46.71,46.71,46.66,46.66,295892.0,38.5617,38.5617,38.5205,38.5205,295892.0
2019-03-28 15:30:00,46.66,46.68,46.63,46.64,192197.0,38.5205,38.537,38.4957,38.5039,192197.0
2019-03-28 15:40:00,46.64,46.66,46.6,46.6,274075.0,38.5039,38.5205,38.4709,38.4709,274075.0
2019-03-28 15:50:00,46.61,46.63,46.57,46.59,973032.0,38.4792,38.4957,38.4462,38.4627,973032.0
2019-03-29 09:30:00,46.67,46.71,46.54,46.57,506752.0,38.5287,38.5617,38.4214,38.4462,506752.0
2019-03-29 09:40:00,46.58,46.58,46.52,46.54,367427.0,38.4544,38.4544,38.4049,38.4214,367427.0
2019-03-29 09:50:00,46.54,46.58,46.53,46.57,177772.0,38.4214,38.4544,38.4131,38.4462,177772.0
2019-03-29 10:00:00,46.57,46.58,46.51,46.54,201322.0,38.4462,38.4544,38.3966,38.4214,201322.0
2019-03-29 10:10:00,46.54,46.58,46.51,46.53,195568.0,38.4214,38.4544,38.3966,38.4131,195568.0
2019-03-29 10:20:00,46.54,46.56,46.52,46.54,215683.0,38.4214,38.4379,38.4049,38.4214,215683.0
2019-03-29 10:30:00,46.54,46.56,46.51,46.55,405905.0,38.4214,38.4379,38.3966,38.4296,405905.0
2019-03-29 10:40:00,46.55,46.6,46.48,46.59,267342.0,38.4296,38.4709,38.3719,38.4627,267342.0
2019-03-29 10:50:00,46.58,46.63,46.55,46.63,140785.0,38.4544,38.4957,38.4296,38.4957,140785.0
2019-03-29 11:00:00,46.63,46.66,46.57,46.6,599202.0,38.4957,38.5205,38.4462,38.4709,599202.0
2019-03-29 11:10:00,46.6,46.65,46.59,46.62,111536.0,38.4709,38.5122,38.4627,38.4874,111536.0
2019-03-29 11:20:00,46.62,46.67,46.62,46.64,159977.0,38.4874,38.5287,38.4874,38.5039,159977.0
2019-03-29 11:30:00,46.65,46.67,46.62,46.62,273379.0,38.5122,38.5287,38.4874,38.4874,273379.0
2019-03-29 11:40:00,46.62,46.64,46.58,46.6,283087.0,38.4874,38.5039,38.4544,38.4709,283087.0
2019-03-29 11:50:00,46.61,46.66,46.59,46.65,120920.0,38.4792,38.5205,38.4627,38.5122,120920.0
2019-03-29 12:00:00,46.65,46.65,46.58,46.61,330949.0,38.5122,38.5122,38.4544,38.4792,330949.0
2019-03-29 12:10:00,46.61,46.71,46.59,46.7,922539.0,38.4792,38.5617,38.4627,38.5535,922539.0
2019-03-29 12:20:00,46.7,46.71,46.6,46.64,224454.0,38.5535,38.5617,38.4709,38.5039,224454.0
2019-03-29 12:30:00,46.64,46.73,46.64,46.68,163160.0,38.5039,38.5782,38.5039,38.537,163160.0
2019-03-29 12:40:00,46.68,46.74,46.67,46.73,122205.0,38.537,38.5865,38.5287,38.5782,122205.0
2019-03-29 12:50:00,46.74,46.75,46.68,46.69,147846.0,38.5865,38.5948,38.537,38.5452,147846.0
2019-03-29 13:00:00,46.69,46.7,46.65,46.69,158563.0,38.5452,38.5535,38.5122,38.5452,158563.0
2019-03-29 13:10:00,46.69,46.69,46.67,46.69,118109.0,38.5452,38.5452,38.5287,38.5452,118109.0
2019-03-29 13:20:00,46.69,46.74,46.68,46.73,534148.0,38.5452,38.5865,38.537,38.5782,534148.0
2019-03-29 13:30:00,46.72,46.76,46.7,46.75,121305.0,38.57,38.603,38.5535,38.5948,121305.0
2019-03-29 13:40:00,46.74,46.8,46.74,46.77,151580.0,38.5865,38.636,38.5865,38.6113,151580.0
2019-03-29 13:50:00,46.77,46.79,46.75,46.77,105490.0,38.6113,38.6278,38.5948,38.6113,105490.0
2019-03-29 14:00:00,46.77,46.83,46.76,46.83,202398.0,38.6113,38.6608,38.603,38.6608,202398.0
2019-03-29 14:10:00,46.83,46.85,46.74,46.75,238445.0,38.6608,38.6773,38.5865,38.5948,238445.0
2019-03-29 14:20:00,46.75,46.82,46.74,46.79,136832.0,38.5948,38.6525,38.5865,38.6278,136832.0
2019-03-29 14:30:00,46.79,46.79,46.75,46.76,112567.0,38.6278,38.6278,38.5948,38.603,112567.0
2019-03-29 14:40:00,46.76,46.77,46.71,46.77,247004.0,38.603,38.6113,38.5617,38.6113,247004.0
2019-03-29 14:50:00,46.77,46.82,46.74,46.74,184100.0,38.6113,38.6525,38.5865,38.5865,184100.0
2019-03-29 15:00:00,46.75,46.82,46.75,46.75,172105.0,38.5948,38.6525,38.5948,38.5948,172105.0
2019-03-29 15:10:00,46.76,46.76,46.68,46.7,278446.0,38.603,38.603,38.537,38.5535,278446.0
2019-03-29 15:20:00,46.7,46.73,46.68,46.7,339152.0,38.5535,38.5782,38.537,38.5535,339152.0
2019-03-29 15:30:00,46.7,46.81,46.69,46.8,339828.0,38.5535,38.6443,38.5452,38.636,339828.0
2019-03-29 15:40:00,46.8,46.83,46.76,46.78,474114.0,38.636,38.6608,38.603,38.6195,474114.0
2019-03-29 15:50:00,46.78,46.91,46.73,46.85,1731699.0,38.6195,38.7268,38.5782,38.6773,1731699.0
2019-04-01 09:30:00,46.99,47.17,46.85,46.86,812198.0,38.7929,38.9415,38.6773,38.6856,812198.0
2019-04-01 09:40:00,46.86,47.01,46.78,47.0,315861.0,38.6856,38.8094,38.6195,38.8011,315861.0
2019-04-01 09:50:00,47.0,47.08,46.99,47.03,235430.0,38.8011,38.8672,38.7929,38.8259,235430.0
2019-04-01 10:00:00,47.03,47.1,46.96,46.97,502776.0,38.8259,38.8837,38.7681,38.7764,502776.0
2019-04-01 10:10:00,46.97,47.02,46.86,46.87,292229.0,38.7764,38.8177,38.6856,38.6938,292229.0
2019-04-01 10:20:00,46.87,46.88,46.75,46.76,176576.0,38.6938,38.7021,38.5948,38.603,176576.0
2019-04-01 10:30:00,46.76,46.85,46.75,46.84,173425.0,38.603,38.6773,38.5948,38.6691,173425.0
2019-04-01 10:40:00,46.84,46.86,46.8,46.83,198558.0,38.6691,38.6856,38.636,38.6608,198558.0
2019-04-01 10:50:00,46.83,46.89,46.82,46.88,182494.0,38.6608,38.7103,38.6525,38.7021,182494.0
2019-04-01 11:00:00,46.88,46.9,46.85,46.88,189664.0,38.7021,38.7186,38.6773,38.7021,189664.0
2019-04-01 11:10:00,46.88,46.93,46.87,46.88,183468.0,38.7021,38.7434,38.6938,38.7021,183468.0
2019-04-01 11:20:00,46.88,46.89,46.82,46.84,184845.0,38.7021,38.7103,38.6525,38.6691,184845.0
2019-04-01 11:30:00,46.84,46.91,46.83,46.89,204333.0,38.6691,38.7268,38.6608,38.7103,204333.0
2019-04-01 11:40:00,46.89,46.9,46.84,46.87,181294.0,38.7103,38.7186,38.6691,38.6938,181294.0
2019-04-01 11:50:00,46.86,46.88,46.81,46.82,159119.0,38.6856,38.7021,38.6443,38.6525,159119.0
2019-04-01 12:00:00,46.82,46.83,46.75,46.78,167908.0,38.6525,38.6608,38.5948,38.6195,167908.0
2019-04-01 12:10:00,46.78,46.8,46.75,46.79,105856.0,38.6195,38.636,38.5948,38.6278,105856.0
2019-04-01 12:20:00,46.78,46.82,46.77,46.8,137088.0,38.6195,38.6525,38.6113,38.636,137088.0
2019-04-01 12:30:00,46.8,46.81,46.74,46.74,71953.0,38.636,38.6443,38.5865,38.5865,71953.0
2019-04-01 12:40:00,46.75,46.75,46.72,46.73,123261.0,38.5948,38.5948,38.57,38.5782,123261.0
2019-04-01 12:50:00,46.73,46.75,46.7,46.74,134050.0,38.5782,38.5948,38.5535,38.5865,134050.0
2019-04-01 13:00:00,46.75,46.75,46.71,46.75,120091.0,38.5948,38.5948,38.5617,38.5948,120091.0
2019-04-01 13:10:00,46.74,46.75,46.71,46.73,92785.0,38.5865,38.5948,38.5617,38.5782,92785.0
2019-04-01 13:20:00,46.73,46.75,46.71,46.72,129853.0,38.5782,38.5948,38.5617,38.57,129853.0
2019-04-01 13:30:00,46.71,46.72,46.68,46.7,99264.0,38.5617,38.57,38.537,38.5535,99264.0
2019-04-01 13:40:00,46.7,46.71,46.62,46.64,180519.0,38.5535,38.5617,38.4874,38.5039,180519.0
2019-04-01 13:50:00,46.64,46.65,46.59,46.63,174430.0,38.5039,38.5122,38.4627,38.4957,174430.0
2019-04-01 14:00:00,46.63,46.68,46.62,46.66,141889.0,38.4957,38.537,38.4874,38.5205,141889.0
2019-04-01 14:10:00,46.67,46.69,46.64,46.65,132146.0,38.5287,38.5452,38.5039,38.5122,132146.0
2019-04-01 14:20:00,46.65,46.67,46.62,46.63,90559.0,38.5122,38.5287,38.4874,38.4957,90559.0
2019-04-01 14:30:00,46.63,46.68,46.62,46.65,97012.0,38.4957,38.537,38.4874,38.5122,97012.0
2019-04-01 14:40:00,46.66,46.7,46.65,46.7,86294.0,38.5205,38.5535,38.5122,38.5535,86294.0
2019-04-01 14:50:00,46.7,46.73,46.64,46.66,124170.0,38.5535,38.5782,38.5039,38.5205,124170.0
2019-04-01 15:00:00,46.66,46.66,46.61,46.63,92243.0,38.5205,38.5205,38.4792,38.4957,92243.0
2019-04-01 15:10:00,46.63,46.66,46.62,46.66,168195.0,38.4957,38.5205,38.4874,38.5205,168195.0
2019-04-01 15:20:00,46.65,46.71,46.63,46.71,176309.0,38.5122,38.5617,38.4957,38.5617,176309.0
2019-04-01 15:30:00,46.7,46.71,46.64,46.67,233160.0,38.5535,38.5617,38.5039,38.5287,233160.0
2019-04-01 15:40:00,46.66,46.68,46.62,46.66,386463.0,38.5205,38.537,38.4874,38.5205,386463.0
2019-04-01 15:50:00,46.66,46.72,46.64,46.71,1208036.0,38.5205,38.57,38.5039,38.5617,1208036.0
2019-04-02 09:30:00,46.75,46.79,46.6,46.78,428266.0,38.5948,38.6278,38.4709,38.6195,428266.0
2019-04-02 09:40:00,46.78,46.8,46.67,46.78,309532.0,38.6195,38.636,38.5287,38.6195,309532.0
2019-04-02 09:50:00,46.78,46.9,46.75,46.84,320023.0,38.6195,38.7186,38.5948,38.6691,320023.0
2019-04-02 10:00:00,46.85,46.86,46.67,46.69,230804.0,38.6773,38.6856,38.5287,38.5452,230804.0
2019-04-02 10:10:00,46.69,46.8,46.67,46.76,260397.0,38.5452,38.636,38.5287,38.603,260397.0
2019-04-02 10:20:00,46.76,46.93,46.76,46.91,264727.0,38.603,38.7434,38.603,38.7268,264727.0
2019-04-02 10:30:00,46.91,46.91,46.79,46.82,133344.0,38.7268,38.7268,38.6278,38.6525,133344.0
2019-04-02 10:40:00,46.81,46.81,46.71,46.73,137011.0,38.6443,38.6443,38.5617,38.5782,137011.0
2019-04-02 10:50:00,46.73,46.74,46.66,46.66,155179.0,38.5782,38.5865,38.5205,38.5205,155179.0
2019-04-02 11:00:00,46.66,46.7,46.66,46.66,187773.0,38.5205,38.5535,38.5205,38.5205,187773.0
2019-04-02 11:10:00,46.66,46.7,46.65,46.66,157577.0,38.5205,38.5535,38.5122,38.5205,157577.0
2019-04-02 11:20:00,46.66,46.7,46.64,46.68,146523.0,38.5205,38.5535,38.5039,38.537,146523.0
2019-04-02 11:30:00,46.68,46.72,46.66,46.71,113990.0,38.537,38.57,38.5205,38.5617,113990.0
2019-04-02 11:40:00,46.71,46.77,46.7,46.72,177391.0,38.5617,38.6113,38.5535,38.57,177391.0
2019-04-02 11:50:00,46.72,46.74,46.69,46.73,98131.0,38.57,38.5865,38.5452,38.5782,98131.0
2019-04-02 12:00:00,46.73,46.74,46.7,46.71,115255.0,38.5782,38.5865,38.5535,38.5617,115255.0
2019-04-02 12:10:00,46.72,46.72,46.69,46.7,146089.0,38.57,38.57,38.5452,38.5535,146089.0
2019-04-02 12:20:00,46.71,46.72,46.68,46.7,77675.0,38.5617,38.57,38.537,38.5535,77675.0
2019-04-02 12:30:00,46.7,46.71,46.66,46.67,104218.0,38.5535,38.5617,38.5205,38.5287,104218.0
2019-04-02 12:40:00,46.67,46.71,46.66,46.68,87063.0,38.5287,38.5617,38.5205,38.537,87063.0
2019-04-02 12:50:00,46.69,46.71,46.68,46.71,66997.0,38.5452,38.5617,38.537,38.5617,66997.0
2019-04-02 13:00:00,46.71,46.73,46.7,46.72,135997.0,38.5617,38.5782,38.5535,38.57,135997.0
2019-04-02 13:10:00,46.72,46.72,46.69,46.71,91724.0,38.57,38.57,38.5452,38.5617,91724.0
2019-04-02 13:20:00,46.71,46.73,46.7,46.71,81782.0,38.5617,38.5782,38.5535,38.5617,81782.0
2019-04-02 13:30:00,46.7,46.73,46.67,46.72,126735.0,38.5535,38.5782,38.5287,38.57,126735.0
2019-04-02 13:40:00,46.71,46.72,46.68,46.68,85682.0,38.5617,38.57,38.537,38.537,85682.0
2019-04-02 13:50:00,46.69,46.73,46.68,46.7,106593.0,38.5452,38.5782,38.537,38.5535,106593.0
2019-04-02 14:00:00,46.71,46.71,46.67,46.68,100010.0,38.5617,38.5617,38.5287,38.537,100010.0
2019-04-02 14:10:00,46.69,46.69,46.66,46.66,97300.0,38.5452,38.5452,38.5205,38.5205,97300.0
2019-04-02 14:20:00,46.66,46.71,46.63,46.71,133115.0,38.5205,38.5617,38.4957,38.5617,133115.0
2019-04-02 14:30:00,46.71,46.73,46.69,46.69,111228.0,38.5617,38.5782,38.5452,38.5452,111228.0
2019-04-02 14:40:00,46.7,46.7,46.65,46.66,97333.0,38.5535,38.5535,38.5122,38.5205,97333.0
2019-04-02 14:50:00,46.66,46.69,46.64,46.67,134417.0,38.5205,38.5452,38.5039,38.5287,134417.0
2019-04-02 15:00:00,46.68,46.72,46.67,46.72,147350.0,38.537,38.57,38.5287,38.57,147350.0
2019-04-02 15:10:00,46.72,46.72,46.68,46.68,116794.0,38.57,38.57,38.537,38.537,116794.0
2019-04-02 15:20:00,46.69,46.69,46.61,46.63,181589.0,38.5452,38.5452,38.4792,38.4957,181589.0
2019-04-02 15:30:00,46.62,46.67,46.61,46.66,260815.0,38.4874,38.5287,38.4792,38.5205,260815.0
2019-04-02 15:40:00,46.66,46.66,46.62,46.66,255960.0,38.5205,38.5205,38.4874,38.5205,255960.0
2019-04-02 15:50:00,46.66,46.7,46.57,46.57,784092.0,38.5205,38.5535,38.4462,38.4462,784092.0
2019-04-03 09:30:00,46.42,46.48,46.13,46.16,584599.0,38.3223,38.3719,38.0829,38.1077,584599.0
2019-04-03 09:40:00,46.15,46.47,46.14,46.47,293707.0,38.0994,38.3636,38.0912,38.3636,293707.0
2019-04-03 09:50:00,46.47,46.48,46.31,46.31,208689.0,38.3636,38.3719,38.2315,38.2315,208689.0
2019-04-03 10:00:00,46.3,46.41,46.26,46.37,223765.0,38.2233,38.3141,38.1902,38.281,223765.0
2019-04-03 10:10:00,46.37,46.38,46.25,46.31,166182.0,38.281,38.2893,38.182,38.2315,166182.0
2019-04-03 10:20:00,46.31,46.35,46.29,46.31,142080.0,38.2315,38.2645,38.215,38.2315,142080.0
2019-04-03 10:30:00,46.31,46.39,46.27,46.38,141167.0,38.2315,38.2976,38.1985,38.2893,141167.0
2019-04-03 10:40:00,46.37,46.42,46.36,46.39,168715.0,38.281,38.3223,38.2728,38.2976,168715.0
2019-04-03 10:50:00,46.39,46.47,46.38,46.43,206701.0,38.2976,38.3636,38.2893,38.3306,206701.0
2019-04-03 11:00:00,46.43,46.5,46.41,46.47,183851.0,38.3306,38.3884,38.3141,38.3636,183851.0
2019-04-03 11:10:00,46.47,46.53,46.45,46.52,187227.0,38.3636,38.4131,38.3471,38.4049,187227.0
2019-04-03 11:20:00,46.52,46.52,46.45,46.48,159448.0,38.4049,38.4049,38.3471,38.3719,159448.0
2019-04-03 11:30:00,46.48,46.51,46.46,46.51,111765.0,38.3719,38.3966,38.3553,38.3966,111765.0
2019-04-03 11:40:00,46.52,46.59,46.51,46.56,152493.0,38.4049,38.4627,38.3966,38.4379,152493.0
2019-04-03 11:50:00,46.57,46.57,46.51,46.53,149547.0,38.4462,38.4462,38.3966,38.4131,149547.0
2019-04-03 12:00:00,46.54,46.54,46.43,46.48,709170.0,38.4214,38.4214,38.3306,38.3719,709170.0
2019-04-03 12:10:00,46.48,46.48,46.41,46.41,117509.0,38.3719,38.3719,38.3141,38.3141,117509.0
2019-04-03 12:20:00,46.41,46.43,46.39,46.42,186449.0,38.3141,38.3306,38.2976,38.3223,186449.0
2019-04-03 12:30:00,46.41,46.45,46.39,46.4,164997.0,38.3141,38.3471,38.2976,38.3058,164997.0
2019-04-03 12:40:00,46.39,46.4,46.37,46.38,96327.0,38.2976,38.3058,38.281,38.2893,96327.0
2019-04-03 12:50:00,46.38,46.38,46.36,46.36,145981.0,38.2893,38.2893,38.2728,38.2728,145981.0
2019-04-03 13:00:00,46.36,46.4,46.34,46.34,240917.0,38.2728,38.3058,38.2563,38.2563,240917.0
2019-04-03 13:10:00,46.34,46.35,46.3,46.33,231078.0,38.2563,38.2645,38.2233,38.248,231078.0
2019-04-03 13:20:00,46.33,46.35,46.29,46.29,142155.0,38.248,38.2645,38.215,38.215,142155.0
2019-04-03 13:30:00,46.29,46.3,46.28,46.29,45365.0,38.215,38.2233,38.2067,38.215,45365.0
2019-04-03 13:40:00,46.28,46.28,46.21,46.22,232643.0,38.2067,38.2067,38.149,38.1572,232643.0
2019-04-03 13:50:00,46.22,46.23,46.2,46.21,230356.0,38.1572,38.1655,38.1407,38.149,230356.0
2019-04-03 14:00:00,46.22,46.25,46.17,46.23,180983.0,38.1572,38.182,38.1159,38.1655,180983.0
2019-04-03 14:10:00,46.23,46.24,46.2,46.21,178879.0,38.1655,38.1737,38.1407,38.149,178879.0
2019-04-03 14:20:00,46.21,46.24,46.2,46.21,130093.0,38.149,38.1737,38.1407,38.149,130093.0
2019-04-03 14:30:00,46.21,46.24,46.18,46.23,217784.0,38.149,38.1737,38.1242,38.1655,217784.0
2019-04-03 14:40:00,46.23,46.23,46.18,46.2,175061.0,38.1655,38.1655,38.1242,38.1407,175061.0
2019-04-03 14:50:00,46.2,46.21,46.15,46.15,223615.0,38.1407,38.149,38.0994,38.0994,223615.0
2019-04-03 15:00:00,46.14,46.15,46.09,46.1,310286.0,38.0912,38.0994,38.0499,38.0581,310286.0
2019-04-03 15:10:00,46.09,46.1,46.03,46.09,355390.0,38.0499,38.0581,38.0004,38.0499,355390.0
2019-04-03 15:20:00,46.1,46.21,46.09,46.2,323707.0,38.0581,38.149,38.0499,38.1407,323707.0
2019-04-03 15:30:00,46.19,46.2,46.11,46.13,401258.0,38.1324,38.1407,38.0664,38.0829,401258.0
2019-04-03 15:40:00,46.13,46.16,46.1,46.12,460239.0,38.0829,38.1077,38.0581,38.0747,460239.0
2019-04-03 15:50:00,46.12,46.19,46.09,46.16,1724532.0,38.0747,38.1324,38.0499,38.1077,1724532.0
2019-04-04 09:30:00,46.34,46.34,46.11,46.29,384616.0,38.2563,38.2563,38.0664,38.215,384616.0
2019-04-04 09:40:00,46.28,46.37,46.26,46.34,213460.0,38.2067,38.281,38.1902,38.2563,213460.0
2019-04-04 09:50:00,46.33,46.33,46.22,46.25,136144.0,38.248,38.248,38.1572,38.182,136144.0
2019-04-04 10:00:00,46.25,46.3,46.23,46.26,179348.0,38.182,38.2233,38.1655,38.1902,179348.0
2019-04-04 10:10:00,46.26,46.29,46.22,46.27,169063.0,38.1902,38.215,38.1572,38.1985,169063.0
2019-04-04 10:20:00,46.27,46.37,46.25,46.32,295177.0,38.1985,38.281,38.182,38.2398,295177.0
2019-04-04 10:30:00,46.32,46.34,46.29,46.34,284729.0,38.2398,38.2563,38.215,38.2563,284729.0
2019-04-04 10:40:00,46.34,46.37,46.3,46.34,182777.0,38.2563,38.281,38.2233,38.2563,182777.0
2019-04-04 10:50:00,46.34,46.42,46.34,46.39,169866.0,38.2563,38.3223,38.2563,38.2976,169866.0
2019-04-04 11:00:00,46.39,46.4,46.32,46.33,107385.0,38.2976,38.3058,38.2398,38.248,107385.0
2019-04-04 11:10:00,46.33,46.37,46.32,46.34,103992.0,38.248,38.281,38.2398,38.2563,103992.0
2019-04-04 11:20:00,46.34,46.37,46.33,46.37,207488.0,38.2563,38.281,38.248,38.281,207488.0
2019-04-04 11:30:00,46.37,46.4,46.31,46.33,156402.0,38.281,38.3058,38.2315,38.248,156402.0
2019-04-04 11:40:00,46.33,46.38,46.33,46.34,142094.0,38.248,38.2893,38.248,38.2563,142094.0
2019-04-04 11:50:00,46.34,46.36,46.3,46.3,73880.0,38.2563,38.2728,38.2233,38.2233,73880.0
2019-04-04 12:00:00,46.3,46.4,46.3,46.38,113265.0,38.2233,38.3058,38.2233,38.2893,113265.0
2019-04-04 12:10:00,46.37,46.38,46.33,46.35,70068.0,38.281,38.2893,38.248,38.2645,70068.0
2019-04-04 12:20:00,46.35,46.42,46.34,46.42,95741.0,38.2645,38.3223,38.2563,38.3223,95741.0
2019-04-04 12:30:00,46.41,46.46,46.4,46.43,86972.0,38.3141,38.3553,38.3058,38.3306,86972.0
2019-04-04 12:40:00,46.44,46.46,46.41,46.45,101578.0,38.3388,38.3553,38.3141,38.3471,101578.0
2019-04-04 12:50:00,46.45,46.46,46.44,46.44,75102.0,38.3471,38.3553,38.3388,38.3388,75102.0
2019-04-04 13:00:00,46.44,46.46,46.42,46.45,68702.0,38.3388,38.3553,38.3223,38.3471,68702.0
2019-04-04 13:10:00,46.44,46.46,46.41,46.43,84027.0,38.3388,38.3553,38.3141,38.3306,84027.0
2019-04-04 13:20:00,46.44,46.44,46.41,46.44,66711.0,38.3388,38.3388,38.3141,38.3388,66711.0
2019-04-04 13:30:00,46.44,46.46,46.43,46.44,87935.0,38.3388,38.3553,38.3306,38.3388,87935.0
2019-04-04 13:40:00,46.45,46.48,46.44,46.47,85428.0,38.3471,38.3719,38.3388,38.3636,85428.0
2019-04-04 13:50:00,46.47,46.47,46.41,46.43,86485.0,38.3636,38.3636,38.3141,38.3306,86485.0
2019-04-04 14:00:00,46.43,46.43,46.38,46.41,68225.0,38.3306,38.3306,38.2893,38.3141,68225.0
2019-04-04 14:10:00,46.4,46.41,46.38,46.4,99916.0,38.3058,38.3141,38.2893,38.3058,99916.0
2019-04-04 14:20:00,46.4,46.43,46.38,46.41,115326.0,38.3058,38.3306,38.2893,38.3141,115326.0
2019-04-04 14:30:00,46.41,46.41,46.37,46.39,67868.0,38.3141,38.3141,38.281,38.2976,67868.0
2019-04-04 14:40:00,46.4,46.44,46.39,46.42,176930.0,38.3058,38.3388,38.2976,38.3223,176930.0
2019-04-04 14:50:00,46.42,46.45,46.36,46.38,170090.0,38.3223,38.3471,38.2728,38.2893,170090.0
2019-04-04 15:00:00,46.38,46.42,46.38,46.42,141688.0,38.2893,38.3223,38.2893,38.3223,141688.0
2019-04-04 15:10:00,46.41,46.49,46.41,46.47,197866.0,38.3141,38.3801,38.3141,38.3636,197866.0
2019-04-04 15:20:00,46.48,46.48,46.45,46.48,92320.0,38.3719,38.3719,38.3471,38.3719,92320.0
2019-04-04 15:30:00,46.48,46.53,46.48,46.52,270323.0,38.3719,38.4131,38.3719,38.4049,270323.0
2019-04-04 15:40:00,46.51,46.52,46.44,46.47,261794.0,38.3966,38.4049,38.3388,38.3636,261794.0
2019-04-04 15:50:00,46.47,46.54,46.46,46.48,518684.0,38.3636,38.4214,38.3553,38.3719,518684.0
2019-04-05 09:30:00,46.49,46.58,46.38,46.43,388668.0,38.3801,38.4544,38.2893,38.3306,388668.0
2019-04-05 09:40:00,46.42,46.5,46.4,46.45,197416.0,38.3223,38.3884,38.3058,38.3471,197416.0
2019-04-05 09:50:00,46.45,46.49,46.41,46.43,184719.0,38.3471,38.3801,38.3141,38.3306,184719.0
2019-04-05 10:00:00,46.42,46.45,46.4,46.43,139262.0,38.3223,38.3471,38.3058,38.3306,139262.0
2019-04-05 10:10:00,46.43,46.5,46.42,46.5,124497.0,38.3306,38.3884,38.3223,38.3884,124497.0
2019-04-05 10:20:00,46.49,46.56,46.49,46.54,185737.0,38.3801,38.4379,38.3801,38.4214,185737.0
2019-04-05 10:30:00,46.54,46.57,46.5,46.5,153467.0,38.4214,38.4462,38.3884,38.3884,153467.0
2019-04-05 10:40:00,46.51,46.52,46.48,46.52,163181.0,38.3966,38.4049,38.3719,38.4049,163181.0
2019-04-05 10:50:00,46.52,46.52,46.45,46.47,120305.0,38.4049,38.4049,38.3471,38.3636,120305.0
2019-04-05 11:00:00,46.46,46.5,46.43,46.47,117929.0,38.3553,38.3884,38.3306,38.3636,117929.0
2019-04-05 11:10:00,46.46,46.5,46.45,46.47,66639.0,38.3553,38.3884,38.3471,38.3636,66639.0
2019-04-05 11:20:00,46.48,46.48,46.39,46.41,129419.0,38.3719,38.3719,38.2976,38.3141,129419.0
2019-04-05 11:30:00,46.41,46.42,46.37,46.39,102201.0,38.3141,38.3223,38.281,38.2976,102201.0
2019-04-05 11:40:00,46.39,46.41,46.35,46.36,120474.0,38.2976,38.3141,38.2645,38.2728,120474.0
2019-04-05 11:50:00,46.36,46.4,46.35,46.38,70054.0,38.2728,38.3058,38.2645,38.2893,70054.0
2019-04-05 12:00:00,46.38,46.41,46.37,46.38,70983.0,38.2893,38.3141,38.281,38.2893,70983.0
2019-04-05 12:10:00,46.38,46.39,46.33,46.33,59423.0,38.2893,38.2976,38.248,38.248,59423.0
2019-04-05 12:20:00,46.33,46.34,46.2,46.26,471026.0,38.248,38.2563,38.1407,38.1902,471026.0
2019-04-05 12:30:00,46.26,46.3,46.25,46.28,89582.0,38.1902,38.2233,38.182,38.2067,89582.0
2019-04-05 12:40:00,46.29,46.32,46.27,46.31,164969.0,38.215,38.2398,38.1985,38.2315,164969.0
2019-04-05 12:50:00,46.32,46.33,46.29,46.3,48666.0,38.2398,38.248,38.215,38.2233,48666.0
2019-04-05 13:00:00,46.3,46.34,46.29,46.33,95555.0,38.2233,38.2563,38.215,38.248,95555.0
2019-04-05 13:10:00,46.33,46.36,46.32,46.34,125285.0,38.248,38.2728,38.2398,38.2563,125285.0
2019-04-05 13:20:00,46.33,46.35,46.33,46.34,64224.0,38.248,38.2645,38.248,38.2563,64224.0
2019-04-05 13:30:00,46.34,46.38,46.34,46.37,64540.0,38.2563,38.2893,38.2563,38.281,64540.0
2019-04-05 13:40:00,46.38,46.41,46.36,46.39,84054.0,38.2893,38.3141,38.2728,38.2976,84054.0
2019-04-05 13:50:00,46.39,46.4,46.37,46.4,64308.0,38.2976,38.3058,38.281,38.3058,64308.0
2019-04-05 14:00:00,46.4,46.43,46.38,46.42,87462.0,38.3058,38.3306,38.2893,38.3223,87462.0
2019-04-05 14:10:00,46.42,46.43,46.35,46.37,79415.0,38.3223,38.3306,38.2645,38.281,79415.0
2019-04-05 14:20:00,46.36,46.37,46.33,46.35,76525.0,38.2728,38.281,38.248,38.2645,76525.0
2019-04-05 14:30:00,46.35,46.36,46.32,46.34,112911.0,38.2645,38.2728,38.2398,38.2563,112911.0
2019-04-05 14:40:00,46.33,46.36,46.33,46.34,55520.0,38.248,38.2728,38.248,38.2563,55520.0
2019-04-05 14:50:00,46.34,46.36,46.32,46.34,103757.0,38.2563,38.2728,38.2398,38.2563,103757.0
2019-04-05 15:00:00,46.34,46.35,46.32,46.34,92706.0,38.2563,38.2645,38.2398,38.2563,92706.0
2019-04-05 15:10:00,46.33,46.35,46.31,46.35,100476.0,38.248,38.2645,38.2315,38.2645,100476.0
2019-04-05 15:20:00,46.35,46.42,46.35,46.41,193346.0,38.2645,38.3223,38.2645,38.3141,193346.0
2019-04-05 15:30:00,46.4,46.43,46.38,46.41,188538.0,38.3058,38.3306,38.2893,38.3141,188538.0
2019-04-05 15:40:00,46.41,46.41,46.37,46.39,215407.0,38.3141,38.3141,38.281,38.2976,215407.0
2019-04-05 15:50:00,46.39,46.47,46.36,46.47,663586.0,38.2976,38.3636,38.2728,38.3636,663586.0
2019-04-08 09:30:00,46.54,46.56,46.36,46.38,438614.0,38.4214,38.4379,38.2728,38.2893,438614.0
2019-04-08 09:40:00,46.37,46.4,46.26,46.39,185971.0,38.281,38.3058,38.1902,38.2976,185971.0
2019-04-08 09:50:00,46.4,46.42,46.29,46.3,196830.0,38.3058,38.3223,38.215,38.2233,196830.0
2019-04-08 10:00:00,46.31,46.44,46.31,46.43,161054.0,38.2315,38.3388,38.2315,38.3306,161054.0
2019-04-08 10:10:00,46.43,46.43,46.36,46.4,100867.0,38.3306,38.3306,38.2728,38.3058,100867.0
2019-04-08 10:20:00,46.41,46.43,46.39,46.41,331413.0,38.3141,38.3306,38.2976,38.3141,331413.0
2019-04-08 10:30:00,46.41,46.42,46.32,46.33,158796.0,38.3141,38.3223,38.2398,38.248,158796.0
2019-04-08 10:40:00,46.33,46.35,46.31,46.32,130211.0,38.248,38.2645,38.2315,38.2398,130211.0
2019-04-08 10:50:00,46.32,46.34,46.29,46.3,110553.0,38.2398,38.2563,38.215,38.2233,110553.0
2019-04-08 11:00:00,46.29,46.34,46.28,46.33,164478.0,38.215,38.2563,38.2067,38.248,164478.0
2019-04-08 11:10:00,46.33,46.37,46.28,46.36,205819.0,38.248,38.281,38.2067,38.2728,205819.0
2019-04-08 11:20:00,46.36,46.41,46.35,46.38,135405.0,38.2728,38.3141,38.2645,38.2893,135405.0
2019-04-08 11:30:00,46.38,46.4,46.36,46.37,151214.0,38.2893,38.3058,38.2728,38.281,151214.0
2019-04-08 11:40:00,46.38,46.39,46.29,46.3,132472.0,38.2893,38.2976,38.215,38.2233,132472.0
2019-04-08 11:50:00,46.3,46.35,46.3,46.34,95175.0,38.2233,38.2645,38.2233,38.2563,95175.0
2019-04-08 12:00:00,46.34,46.37,46.32,46.32,94004.0,38.2563,38.281,38.2398,38.2398,94004.0
2019-04-08 12:10:00,46.32,46.33,46.3,46.3,58014.0,38.2398,38.248,38.2233,38.2233,58014.0
2019-04-08 12:20:00,46.3,46.36,46.3,46.34,90378.0,38.2233,38.2728,38.2233,38.2563,90378.0
2019-04-08 12:30:00,46.34,46.36,46.34,46.35,71598.0,38.2563,38.2728,38.2563,38.2645,71598.0
2019-04-08 12:40:00,46.35,46.36,46.33,46.34,83431.0,38.2645,38.2728,38.248,38.2563,83431.0
2019-04-08 12:50:00,46.35,46.41,46.34,46.39,92893.0,38.2645,38.3141,38.2563,38.2976,92893.0
2019-04-08 13:00:00,46.39,46.39,46.36,46.38,74467.0,38.2976,38.2976,38.2728,38.2893,74467.0
2019-04-08 13:10:00,46.38,46.39,46.35,46.39,63896.0,38.2893,38.2976,38.2645,38.2976,63896.0
2019-04-08 13:20:00,46.39,46.45,46.38,46.44,120739.0,38.2976,38.3471,38.2893,38.3388,120739.0
2019-04-08 13:30:00,46.44,46.47,46.42,46.44,101182.0,38.3388,38.3636,38.3223,38.3388,101182.0
2019-04-08 13:40:00,46.43,46.47,46.42,46.44,100079.0,38.3306,38.3636,38.3223,38.3388,100079.0
2019-04-08 13:50:00,46.44,46.46,46.42,46.43,85558.0,38.3388,38.3553,38.3223,38.3306,85558.0
2019-04-08 14:00:00,46.43,46.45,46.4,46.42,116322.0,38.3306,38.3471,38.3058,38.3223,116322.0
2019-04-08 14:10:00,46.43,46.46,46.39,46.41,66663.0,38.3306,38.3553,38.2976,38.3141,66663.0
2019-04-08 14:20:00,46.41,46.45,46.41,46.43,88537.0,38.3141,38.3471,38.3141,38.3306,88537.0
2019-04-08 14:30:00,46.44,46.44,46.4,46.42,174619.0,38.3388,38.3388,38.3058,38.3223,174619.0
2019-04-08 14:40:00,46.42,46.42,46.38,46.41,175220.0,38.3223,38.3223,38.2893,38.3141,175220.0
2019-04-08 14:50:00,46.42,46.43,46.38,46.42,90946.0,38.3223,38.3306,38.2893,38.3223,90946.0
2019-04-08 15:00:00,46.41,46.44,46.4,46.41,98669.0,38.3141,38.3388,38.3058,38.3141,98669.0
2019-04-08 15:10:00,46.41,46.46,46.41,46.45,151219.0,38.3141,38.3553,38.3141,38.3471,151219.0
2019-04-08 15:20:00,46.45,46.46,46.43,46.46,84135.0,38.3471,38.3553,38.3306,38.3553,84135.0
2019-04-08 15:30:00,46.46,46.48,46.44,46.46,194531.0,38.3553,38.3719,38.3388,38.3553,194531.0
2019-04-08 15:40:00,46.46,46.49,46.45,46.45,236378.0,38.3553,38.3801,38.3471,38.3471,236378.0
2019-04-08 15:50:00,46.45,46.57,46.42,46.54,1416612.0,38.3471,38.4462,38.3223,38.4214,1416612.0
2019-04-09 09:30:00,46.45,46.51,46.39,46.44,482856.0,38.3471,38.3966,38.2976,38.3388,482856.0
2019-04-09 09:40:00,46.44,46.46,46.33,46.4,191238.0,38.3388,38.3553,38.248,38.3058,191238.0
2019-04-09 09:50:00,46.4,46.42,46.31,46.34,226906.0,38.3058,38.3223,38.2315,38.2563,226906.0
2019-04-09 10:00:00,46.35,46.35,46.27,46.29,167844.0,38.2645,38.2645,38.1985,38.215,167844.0
2019-04-09 10:10:00,46.29,46.41,46.27,46.41,256568.0,38.215,38.3141,38.1985,38.3141,256568.0
2019-04-09 10:20:00,46.41,46.43,46.37,46.4,143582.0,38.3141,38.3306,38.281,38.3058,143582.0
2019-04-09 10:30:00,46.4,46.53,46.4,46.53,342981.0,38.3058,38.4131,38.3058,38.4131,342981.0
2019-04-09 10:40:00,46.53,46.53,46.46,46.46,149594.0,38.4131,38.4131,38.3553,38.3553,149594.0
2019-04-09 10:50:00,46.46,46.53,46.44,46.53,93103.0,38.3553,38.4131,38.3388,38.4131,93103.0
2019-04-09 11:00:00,46.53,46.55,46.49,46.5,180577.0,38.4131,38.4296,38.3801,38.3884,180577.0
2019-04-09 11:10:00,46.49,46.55,46.49,46.53,132178.0,38.3801,38.4296,38.3801,38.4131,132178.0
2019-04-09 11:20:00,46.54,46.57,46.51,46.57,173564.0,38.4214,38.4462,38.3966,38.4462,173564.0
2019-04-09 11:30:00,46.57,46.59,46.47,46.48,129908.0,38.4462,38.4627,38.3636,38.3719,129908.0
2019-04-09 11:40:00,46.48,46.51,46.45,46.48,203555.0,38.3719,38.3966,38.3471,38.3719,203555.0
2019-04-09 11:50:00,46.48,46.53,46.47,46.48,224165.0,38.3719,38.4131,38.3636,38.3719,224165.0
2019-04-09 12:00:00,46.48,46.52,46.47,46.51,114676.0,38.3719,38.4049,38.3636,38.3966,114676.0
2019-04-09 12:10:00,46.51,46.55,46.51,46.54,74217.0,38.3966,38.4296,38.3966,38.4214,74217.0
2019-04-09 12:20:00,46.55,46.56,46.52,46.53,79744.0,38.4296,38.4379,38.4049,38.4131,79744.0
2019-04-09 12:30:00,46.53,46.55,46.51,46.52,70198.0,38.4131,38.4296,38.3966,38.4049,70198.0
2019-04-09 12:40:00,46.53,46.53,46.5,46.51,76087.0,38.4131,38.4131,38.3884,38.3966,76087.0
2019-04-09 12:50:00,46.51,46.52,46.47,46.48,90263.0,38.3966,38.4049,38.3636,38.3719,90263.0
2019-04-09 13:00:00,46.48,46.5,46.45,46.48,108150.0,38.3719,38.3884,38.3471,38.3719,108150.0
2019-04-09 13:10:00,46.48,46.5,46.47,46.5,89045.0,38.3719,38.3884,38.3636,38.3884,89045.0
2019-04-09 13:20:00,46.49,46.52,46.47,46.5,86731.0,38.3801,38.4049,38.3636,38.3884,86731.0
2019-04-09 13:30:00,46.5,46.52,46.49,46.5,90479.0,38.3884,38.4049,38.3801,38.3884,90479.0
2019-04-09 13:40:00,46.5,46.52,46.49,46.51,58109.0,38.3884,38.4049,38.3801,38.3966,58109.0
2019-04-09 13:50:00,46.5,46.53,46.49,46.52,87270.0,38.3884,38.4131,38.3801,38.4049,87270.0
2019-04-09 14:00:00,46.52,46.54,46.48,46.53,155440.0,38.4049,38.4214,38.3719,38.4131,155440.0
2019-04-09 14:10:00,46.53,46.58,46.52,46.57,98050.0,38.4131,38.4544,38.4049,38.4462,98050.0
2019-04-09 14:20:00,46.58,46.6,46.55,46.58,134383.0,38.4544,38.4709,38.4296,38.4544,134383.0
2019-04-09 14:30:00,46.58,46.64,46.56,46.63,129471.0,38.4544,38.5039,38.4379,38.4957,129471.0
2019-04-09 14:40:00,46.64,46.64,46.58,46.59,105696.0,38.5039,38.5039,38.4544,38.4627,105696.0
2019-04-09 14:50:00,46.59,46.62,46.57,46.59,145528.0,38.4627,38.4874,38.4462,38.4627,145528.0
2019-04-09 15:00:00,46.59,46.62,46.58,46.59,146505.0,38.4627,38.4874,38.4544,38.4627,146505.0
2019-04-09 15:10:00,46.59,46.63,46.59,46.61,167216.0,38.4627,38.4957,38.4627,38.4792,167216.0
2019-04-09 15:20:00,46.62,46.62,46.56,46.58,210272.0,38.4874,38.4874,38.4379,38.4544,210272.0
2019-04-09 15:30:00,46.58,46.67,46.57,46.65,250620.0,38.4544,38.5287,38.4462,38.5122,250620.0
2019-04-09 15:40:00,46.65,46.68,46.62,46.68,265814.0,38.5122,38.537,38.4874,38.537,265814.0
2019-04-09 15:50:00,46.67,46.72,46.62,46.7,896629.0,38.5287,38.57,38.4874,38.5535,896629.0
2019-04-10 09:30:00,46.84,46.94,46.73,46.92,553096.0,38.6691,38.7516,38.5782,38.7351,553096.0
2019-04-10 09:40:00,46.92,47.0,46.9,46.99,244742.0,38.7351,38.8011,38.7186,38.7929,244742.0
2019-04-10 09:50:00,46.98,46.99,46.82,46.83,242628.0,38.7846,38.7929,38.6525,38.6608,242628.0
2019-04-10 10:00:00,46.83,46.83,46.71,46.73,213876.0,38.6608,38.6608,38.5617,38.5782,213876.0
2019-04-10 10:10:00,46.73,46.74,46.68,46.72,113072.0,38.5782,38.5865,38.537,38.57,113072.0
2019-04-10 10:20:00,46.72,46.78,46.72,46.74,100445.0,38.57,38.6195,38.57,38.5865,100445.0
2019-04-10 10:30:00,46.73,46.74,46.67,46.69,153524.0,38.5782,38.5865,38.5287,38.5452,153524.0
2019-04-10 10:40:00,46.68,46.73,46.65,46.73,256775.0,38.537,38.5782,38.5122,38.5782,256775.0
2019-04-10 10:50:00,46.73,46.79,46.72,46.77,93034.0,38.5782,38.6278,38.57,38.6113,93034.0
2019-04-10 11:00:00,46.76,46.78,46.67,46.68,106138.0,38.603,38.6195,38.5287,38.537,106138.0
2019-04-10 11:10:00,46.68,46.69,46.65,46.67,120522.0,38.537,38.5452,38.5122,38.5287,120522.0
2019-04-10 11:20:00,46.66,46.68,46.63,46.65,95386.0,38.5205,38.537,38.4957,38.5122,95386.0
2019-04-10 11:30:00,46.65,46.69,46.64,46.66,90795.0,38.5122,38.5452,38.5039,38.5205,90795.0
2019-04-10 11:40:00,46.66,46.67,46.63,46.64,100274.0,38.5205,38.5287,38.4957,38.5039,100274.0
2019-04-10 11:50:00,46.65,46.68,46.64,46.67,171946.0,38.5122,38.537,38.5039,38.5287,171946.0
2019-04-10 12:00:00,46.68,46.68,46.64,46.66,69137.0,38.537,38.537,38.5039,38.5205,69137.0
2019-04-10 12:10:00,46.66,46.7,46.64,46.69,63553.0,38.5205,38.5535,38.5039,38.5452,63553.0
2019-04-10 12:20:00,46.69,46.72,46.66,46.71,90914.0,38.5452,38.57,38.5205,38.5617,90914.0
2019-04-10 12:30:00,46.71,46.71,46.61,46.62,122547.0,38.5617,38.5617,38.4792,38.4874,122547.0
2019-04-10 12:40:00,46.62,46.63,46.59,46.6,89108.0,38.4874,38.4957,38.4627,38.4709,89108.0
2019-04-10 12:50:00,46.59,46.62,46.59,46.59,36328.0,38.4627,38.4874,38.4627,38.4627,36328.0
2019-04-10 13:00:00,46.6,46.63,46.59,46.62,76092.0,38.4709,38.4957,38.4627,38.4874,76092.0
2019-04-10 13:10:00,46.62,46.64,46.61,46.64,51309.0,38.4874,38.5039,38.4792,38.5039,51309.0
2019-04-10 13:20:00,46.63,46.64,46.61,46.61,74182.0,38.4957,38.5039,38.4792,38.4792,74182.0
2019-04-10 13:30:00,46.61,46.63,46.58,46.59,155046.0,38.4792,38.4957,38.4544,38.4627,155046.0
2019-04-10 13:40:00,46.59,46.61,46.57,46.59,73850.0,38.4627,38.4792,38.4462,38.4627,73850.0
2019-04-10 13:50:00,46.6,46.63,46.59,46.61,93825.0,38.4709,38.4957,38.4627,38.4792,93825.0
2019-04-10 14:00:00,46.61,46.63,46.57,46.58,72135.0,38.4792,38.4957,38.4462,38.4544,72135.0
2019-04-10 14:10:00,46.59,46.62,46.57,46.62,93206.0,38.4627,38.4874,38.4462,38.4874,93206.0
2019-04-10 14:20:00,46.62,46.62,46.56,46.58,117763.0,38.4874,38.4874,38.4379,38.4544,117763.0
2019-04-10 14:30:00,46.58,46.61,46.56,46.61,119923.0,38.4544,38.4792,38.4379,38.4792,119923.0
2019-04-10 14:40:00,46.61,46.62,46.59,46.62,56999.0,38.4792,38.4874,38.4627,38.4874,56999.0
2019-04-10 14:50:00,46.62,46.66,46.61,46.65,90874.0,38.4874,38.5205,38.4792,38.5122,90874.0
2019-04-10 15:00:00,46.66,46.7,46.65,46.69,86279.0,38.5205,38.5535,38.5122,38.5452,86279.0
2019-04-10 15:10:00,46.7,46.7,46.66,46.69,114938.0,38.5535,38.5535,38.5205,38.5452,114938.0
2019-04-10 15:20:00,46.69,46.69,46.64,46.65,103457.0,38.5452,38.5452,38.5039,38.5122,103457.0
2019-04-10 15:30:00,46.66,46.66,46.62,46.64,173858.0,38.5205,38.5205,38.4874,38.5039,173858.0
2019-04-10 15:40:00,46.65,46.65,46.62,46.62,226069.0,38.5122,38.5122,38.4874,38.4874,226069.0
2019-04-10 15:50:00,46.62,46.65,46.57,46.65,851661.0,38.4874,38.5122,38.4462,38.5122,851661.0
2019-04-11 09:30:00,46.72,46.75,46.56,46.63,438455.0,38.57,38.5948,38.4379,38.4957,438455.0
2019-04-11 09:40:00,46.63,46.67,46.57,46.61,186819.0,38.4957,38.5287,38.4462,38.4792,186819.0
2019-04-11 09:50:00,46.61,46.65,46.6,46.61,111228.0,38.4792,38.5122,38.4709,38.4792,111228.0
2019-04-11 10:00:00,46.62,46.65,46.58,46.6,113885.0,38.4874,38.5122,38.4544,38.4709,113885.0
2019-04-11 10:10:00,46.6,46.61,46.55,46.58,134516.0,38.4709,38.4792,38.4296,38.4544,134516.0
2019-04-11 10:20:00,46.59,46.6,46.54,46.58,127919.0,38.4627,38.4709,38.4214,38.4544,127919.0
2019-04-11 10:30:00,46.57,46.59,46.55,46.56,95263.0,38.4462,38.4627,38.4296,38.4379,95263.0
2019-04-11 10:40:00,46.56,46.6,46.55,46.58,82952.0,38.4379,38.4709,38.4296,38.4544,82952.0
2019-04-11 10:50:00,46.58,46.61,46.56,46.6,90913.0,38.4544,38.4792,38.4379,38.4709,90913.0
2019-04-11 11:00:00,46.6,46.65,46.59,46.64,222564.0,38.4709,38.5122,38.4627,38.5039,222564.0
2019-04-11 11:10:00,46.64,46.67,46.63,46.64,95630.0,38.5039,38.5287,38.4957,38.5039,95630.0
2019-04-11 11:20:00,46.64,46.71,46.63,46.69,98058.0,38.5039,38.5617,38.4957,38.5452,98058.0
2019-04-11 11:30:00,46.69,46.71,46.68,46.68,91325.0,38.5452,38.5617,38.537,38.537,91325.0
2019-04-11 11:40:00,46.68,46.68,46.59,46.65,121309.0,38.537,38.537,38.4627,38.5122,121309.0
2019-04-11 11:50:00,46.65,46.66,46.61,46.64,93590.0,38.5122,38.5205,38.4792,38.5039,93590.0
2019-04-11 12:00:00,46.64,46.69,46.63,46.66,76662.0,38.5039,38.5452,38.4957,38.5205,76662.0
2019-04-11 12:10:00,46.67,46.67,46.62,46.66,71851.0,38.5287,38.5287,38.4874,38.5205,71851.0
2019-04-11 12:20:00,46.66,46.67,46.63,46.66,82019.0,38.5205,38.5287,38.4957,38.5205,82019.0
2019-04-11 12:30:00,46.67,46.69,46.65,46.68,146498.0,38.5287,38.5452,38.5122,38.537,146498.0
2019-04-11 12:40:00,46.68,46.69,46.64,46.65,110075.0,38.537,38.5452,38.5039,38.5122,110075.0
2019-04-11 12:50:00,46.66,46.68,46.65,46.68,52061.0,38.5205,38.537,38.5122,38.537,52061.0
2019-04-11 13:00:00,46.67,46.68,46.63,46.63,81938.0,38.5287,38.537,38.4957,38.4957,81938.0
2019-04-11 13:10:00,46.63,46.67,46.63,46.66,58609.0,38.4957,38.5287,38.4957,38.5205,58609.0
2019-04-11 13:20:00,46.67,46.67,46.64,46.65,69387.0,38.5287,38.5287,38.5039,38.5122,69387.0
2019-04-11 13:30:00,46.66,46.67,46.64,46.66,68572.0,38.5205,38.5287,38.5039,38.5205,68572.0
2019-04-11 13:40:00,46.65,46.68,46.63,46.68,63458.0,38.5122,38.537,38.4957,38.537,63458.0
2019-04-11 13:50:00,46.68,46.68,46.65,46.66,57484.0,38.537,38.537,38.5122,38.5205,57484.0
2019-04-11 14:00:00,46.66,46.67,46.63,46.65,79968.0,38.5205,38.5287,38.4957,38.5122,79968.0
2019-04-11 14:10:00,46.65,46.66,46.6,46.61,83541.0,38.5122,38.5205,38.4709,38.4792,83541.0
2019-04-11 14:20:00,46.62,46.63,46.59,46.61,116199.0,38.4874,38.4957,38.4627,38.4792,116199.0
2019-04-11 14:30:00,46.61,46.62,46.58,46.59,86377.0,38.4792,38.4874,38.4544,38.4627,86377.0
2019-04-11 14:40:00,46.59,46.63,46.56,46.63,173143.0,38.4627,38.4957,38.4379,38.4957,173143.0
2019-04-11 14:50:00,46.63,46.64,46.6,46.62,78766.0,38.4957,38.5039,38.4709,38.4874,78766.0
2019-04-11 15:00:00,46.62,46.65,46.61,46.65,119161.0,38.4874,38.5122,38.4792,38.5122,119161.0
2019-04-11 15:10:00,46.65,46.65,46.58,46.59,249341.0,38.5122,38.5122,38.4544,38.4627,249341.0
2019-04-11 15:20:00,46.59,46.6,46.57,46.59,101066.0,38.4627,38.4709,38.4462,38.4627,101066.0
2019-04-11 15:30:00,46.59,46.63,46.58,46.63,253139.0,38.4627,38.4957,38.4544,38.4957,253139.0
2019-04-11 15:40:00,46.63,46.65,46.61,46.64,176741.0,38.4957,38.5122,38.4792,38.5039,176741.0
2019-04-11 15:50:00,46.63,46.73,46.63,46.71,703117.0,38.4957,38.5782,38.4957,38.5617,703117.0
2019-04-12 09:30:00,46.67,46.71,46.57,46.63,376546.0,38.5287,38.5617,38.4462,38.4957,376546.0
2019-04-12 09:40:00,46.64,46.77,46.6,46.7,258831.0,38.5039,38.6113,38.4709,38.5535,258831.0
2019-04-12 09:50:00,46.7,46.78,46.63,46.68,170665.0,38.5535,38.6195,38.4957,38.537,170665.0
2019-04-12 10:00:00,46.69,46.71,46.65,46.69,143448.0,38.5452,38.5617,38.5122,38.5452,143448.0
2019-04-12 10:10:00,46.69,46.76,46.66,46.73,166801.0,38.5452,38.603,38.5205,38.5782,166801.0
2019-04-12 10:20:00,46.73,46.86,46.73,46.83,174204.0,38.5782,38.6856,38.5782,38.6608,174204.0
2019-04-12 10:30:00,46.83,46.89,46.82,46.88,155538.0,38.6608,38.7103,38.6525,38.7021,155538.0
2019-04-12 10:40:00,46.87,46.93,46.82,46.9,143506.0,38.6938,38.7434,38.6525,38.7186,143506.0
2019-04-12 10:50:00,46.89,46.91,46.83,46.88,156453.0,38.7103,38.7268,38.6608,38.7021,156453.0
2019-04-12 11:00:00,46.88,46.91,46.85,46.89,206592.0,38.7021,38.7268,38.6773,38.7103,206592.0
2019-04-12 11:10:00,46.89,46.9,46.85,46.88,142482.0,38.7103,38.7186,38.6773,38.7021,142482.0
2019-04-12 11:20:00,46.88,46.88,46.84,46.85,116019.0,38.7021,38.7021,38.6691,38.6773,116019.0
2019-04-12 11:30:00,46.85,46.86,46.8,46.82,128829.0,38.6773,38.6856,38.636,38.6525,128829.0
2019-04-12 11:40:00,46.82,46.83,46.78,46.81,146431.0,38.6525,38.6608,38.6195,38.6443,146431.0
2019-04-12 11:50:00,46.81,46.85,46.79,46.8,108141.0,38.6443,38.6773,38.6278,38.636,108141.0
2019-04-12 12:00:00,46.8,46.82,46.74,46.81,65461.0,38.636,38.6525,38.5865,38.6443,65461.0
2019-04-12 12:10:00,46.82,46.84,46.8,46.82,158651.0,38.6525,38.6691,38.636,38.6525,158651.0
2019-04-12 12:20:00,46.83,46.83,46.74,46.74,128394.0,38.6608,38.6608,38.5865,38.5865,128394.0
2019-04-12 12:30:00,46.74,46.78,46.7,46.72,155674.0,38.5865,38.6195,38.5535,38.57,155674.0
2019-04-12 12:40:00,46.72,46.74,46.68,46.71,188961.0,38.57,38.5865,38.537,38.5617,188961.0
2019-04-12 12:50:00,46.71,46.72,46.67,46.7,281027.0,38.5617,38.57,38.5287,38.5535,281027.0
2019-04-12 13:00:00,46.7,46.74,46.69,46.71,67068.0,38.5535,38.5865,38.5452,38.5617,67068.0
2019-04-12 13:10:00,46.72,46.72,46.68,46.69,90005.0,38.57,38.57,38.537,38.5452,90005.0
2019-04-12 13:20:00,46.69,46.72,46.65,46.66,440003.0,38.5452,38.57,38.5122,38.5205,440003.0
2019-04-12 13:30:00,46.66,46.67,46.64,46.66,64240.0,38.5205,38.5287,38.5039,38.5205,64240.0
2019-04-12 13:40:00,46.66,46.67,46.64,46.64,94553.0,38.5205,38.5287,38.5039,38.5039,94553.0
2019-04-12 13:50:00,46.64,46.65,46.6,46.6,95708.0,38.5039,38.5122,38.4709,38.4709,95708.0
2019-04-12 14:00:00,46.6,46.63,46.58,46.59,209234.0,38.4709,38.4957,38.4544,38.4627,209234.0
2019-04-12 14:10:00,46.59,46.62,46.59,46.6,136544.0,38.4627,38.4874,38.4627,38.4709,136544.0
2019-04-12 14:20:00,46.61,46.62,46.58,46.59,130680.0,38.4792,38.4874,38.4544,38.4627,130680.0
2019-04-12 14:30:00,46.58,46.65,46.58,46.65,117545.0,38.4544,38.5122,38.4544,38.5122,117545.0
2019-04-12 14:40:00,46.64,46.65,46.6,46.61,130726.0,38.5039,38.5122,38.4709,38.4792,130726.0
2019-04-12 14:50:00,46.61,46.65,46.61,46.63,176236.0,38.4792,38.5122,38.4792,38.4957,176236.0
2019-04-12 15:00:00,46.63,46.66,46.62,46.65,142287.0,38.4957,38.5205,38.4874,38.5122,142287.0
2019-04-12 15:10:00,46.65,46.67,46.64,46.67,95370.0,38.5122,38.5287,38.5039,38.5287,95370.0
2019-04-12 15:20:00,46.66,46.71,46.66,46.7,115230.0,38.5205,38.5617,38.5205,38.5535,115230.0
2019-04-12 15:30:00,46.7,46.72,46.68,46.69,296852.0,38.5535,38.57,38.537,38.5452,296852.0
2019-04-12 15:40:00,46.69,46.7,46.65,46.66,337338.0,38.5452,38.5535,38.5122,38.5205,337338.0
2019-04-12 15:50:00,46.66,46.75,46.64,46.74,982176.0,38.5205,38.5948,38.5039,38.5865,982176.0
2019-04-15 09:30:00,46.88,46.91,46.7,46.87,420276.0,38.7021,38.7268,38.5535,38.6938,420276.0
2019-04-15 09:40:00,46.87,46.91,46.84,46.86,189047.0,38.6938,38.7268,38.6691,38.6856,189047.0
2019-04-15 09:50:00,46.87,46.95,46.82,46.87,198158.0,38.6938,38.7599,38.6525,38.6938,198158.0
2019-04-15 10:00:00,46.87,46.87,46.8,46.8,122872.0,38.6938,38.6938,38.636,38.636,122872.0
2019-04-15 10:10:00,46.8,46.87,46.77,46.85,121919.0,38.636,38.6938,38.6113,38.6773,121919.0
2019-04-15 10:20:00,46.84,46.88,46.83,46.85,115859.0,38.6691,38.7021,38.6608,38.6773,115859.0
2019-04-15 10:30:00,46.85,46.95,46.84,46.95,213512.0,38.6773,38.7599,38.6691,38.7599,213512.0
2019-04-15 10:40:00,46.95,46.95,46.89,46.91,151471.0,38.7599,38.7599,38.7103,38.7268,151471.0
2019-04-15 10:50:00,46.91,46.92,46.86,46.87,183299.0,38.7268,38.7351,38.6856,38.6938,183299.0
2019-04-15 11:00:00,46.86,46.88,46.84,46.87,217690.0,38.6856,38.7021,38.6691,38.6938,217690.0
2019-04-15 11:10:00,46.86,46.88,46.81,46.83,147527.0,38.6856,38.7021,38.6443,38.6608,147527.0
2019-04-15 11:20:00,46.83,46.89,46.82,46.87,175717.0,38.6608,38.7103,38.6525,38.6938,175717.0
2019-04-15 11:30:00,46.86,46.87,46.84,46.85,158127.0,38.6856,38.6938,38.6691,38.6773,158127.0
2019-04-15 11:40:00,46.86,46.88,46.83,46.88,176297.0,38.6856,38.7021,38.6608,38.7021,176297.0
2019-04-15 11:50:00,46.88,46.9,46.86,46.88,103700.0,38.7021,38.7186,38.6856,38.7021,103700.0
2019-04-15 12:00:00,46.88,46.94,46.86,46.94,115063.0,38.7021,38.7516,38.6856,38.7516,115063.0
2019-04-15 12:10:00,46.94,46.98,46.93,46.97,116580.0,38.7516,38.7846,38.7434,38.7764,116580.0
2019-04-15 12:20:00,46.97,46.98,46.94,46.96,101832.0,38.7764,38.7846,38.7516,38.7681,101832.0
2019-04-15 12:30:00,46.96,46.99,46.95,46.98,76142.0,38.7681,38.7929,38.7599,38.7846,76142.0
2019-04-15 12:40:00,46.97,46.98,46.93,46.94,126932.0,38.7764,38.7846,38.7434,38.7516,126932.0
2019-04-15 12:50:00,46.95,46.96,46.94,46.95,82261.0,38.7599,38.7681,38.7516,38.7599,82261.0
2019-04-15 13:00:00,46.95,46.95,46.91,46.91,79197.0,38.7599,38.7599,38.7268,38.7268,79197.0
2019-04-15 13:10:00,46.91,46.93,46.91,46.91,83480.0,38.7268,38.7434,38.7268,38.7268,83480.0
2019-04-15 13:20:00,46.92,46.93,46.9,46.9,81096.0,38.7351,38.7434,38.7186,38.7186,81096.0
2019-04-15 13:30:00,46.9,46.94,46.89,46.93,250326.0,38.7186,38.7516,38.7103,38.7434,250326.0
2019-04-15 13:40:00,46.93,46.99,46.93,46.98,89424.0,38.7434,38.7929,38.7434,38.7846,89424.0
2019-04-15 13:50:00,46.97,46.99,46.97,46.98,115455.0,38.7764,38.7929,38.7764,38.7846,115455.0
2019-04-15 14:00:00,46.98,47.0,46.98,46.99,154876.0,38.7846,38.8011,38.7846,38.7929,154876.0
2019-04-15 14:10:00,46.99,47.0,46.98,46.98,117298.0,38.7929,38.8011,38.7846,38.7846,117298.0
2019-04-15 14:20:00,46.99,47.0,46.98,46.98,92968.0,38.7929,38.8011,38.7846,38.7846,92968.0
2019-04-15 14:30:00,46.98,47.0,46.97,46.98,115333.0,38.7846,38.8011,38.7764,38.7846,115333.0
2019-04-15 14:40:00,46.97,46.99,46.96,46.98,79266.0,38.7764,38.7929,38.7681,38.7846,79266.0
2019-04-15 14:50:00,46.98,47.0,46.98,46.99,195401.0,38.7846,38.8011,38.7846,38.7929,195401.0
2019-04-15 15:00:00,47.0,47.04,46.98,47.03,323085.0,38.8011,38.8342,38.7846,38.8259,323085.0
2019-04-15 15:10:00,47.02,47.04,46.99,46.99,157132.0,38.8177,38.8342,38.7929,38.7929,157132.0
2019-04-15 15:20:00,46.99,47.01,46.99,47.0,161924.0,38.7929,38.8094,38.7929,38.8011,161924.0
2019-04-15 15:30:00,47.0,47.0,46.94,46.98,357451.0,38.8011,38.8011,38.7516,38.7846,357451.0
2019-04-15 15:40:00,46.98,47.0,46.95,46.96,307408.0,38.7846,38.8011,38.7599,38.7681,307408.0
2019-04-15 15:50:00,46.95,47.01,46.93,47.0,1156593.0,38.7599,38.8094,38.7434,38.8011,1156593.0
2019-04-16 09:30:00,47.05,47.1,46.98,47.08,421282.0,38.8424,38.8837,38.7846,38.8672,421282.0
2019-04-16 09:40:00,47.09,47.09,47.0,47.03,152338.0,38.8754,38.8754,38.8011,38.8259,152338.0
2019-04-16 09:50:00,47.03,47.1,47.01,47.01,153688.0,38.8259,38.8837,38.8094,38.8094,153688.0
2019-04-16 10:00:00,47.01,47.02,46.95,46.96,112953.0,38.8094,38.8177,38.7599,38.7681,112953.0
2019-04-16 10:10:00,46.97,46.97,46.85,46.85,148875.0,38.7764,38.7764,38.6773,38.6773,148875.0
2019-04-16 10:20:00,46.85,46.89,46.84,46.85,161729.0,38.6773,38.7103,38.6691,38.6773,161729.0
2019-04-16 10:30:00,46.84,46.85,46.76,46.78,134953.0,38.6691,38.6773,38.603,38.6195,134953.0
2019-04-16 10:40:00,46.78,46.79,46.73,46.76,159728.0,38.6195,38.6278,38.5782,38.603,159728.0
2019-04-16 10:50:00,46.76,46.78,46.71,46.74,150026.0,38.603,38.6195,38.5617,38.5865,150026.0
2019-04-16 11:00:00,46.73,46.77,46.7,46.75,106526.0,38.5782,38.6113,38.5535,38.5948,106526.0
2019-04-16 11:10:00,46.74,46.83,46.74,46.82,131638.0,38.5865,38.6608,38.5865,38.6525,131638.0
2019-04-16 11:20:00,46.81,46.9,46.81,46.89,243804.0,38.6443,38.7186,38.6443,38.7103,243804.0
2019-04-16 11:30:00,46.89,46.91,46.86,46.9,282463.0,38.7103,38.7268,38.6856,38.7186,282463.0
2019-04-16 11:40:00,46.9,46.93,46.89,46.9,355023.0,38.7186,38.7434,38.7103,38.7186,355023.0
2019-04-16 11:50:00,46.9,46.91,46.82,46.9,219622.0,38.7186,38.7268,38.6525,38.7186,219622.0
2019-04-16 12:00:00,46.9,46.92,46.89,46.91,145659.0,38.7186,38.7351,38.7103,38.7268,145659.0
2019-04-16 12:10:00,46.91,46.94,46.89,46.91,130455.0,38.7268,38.7516,38.7103,38.7268,130455.0
2019-04-16 12:20:00,46.9,46.94,46.9,46.94,105080.0,38.7186,38.7516,38.7186,38.7516,105080.0
2019-04-16 12:30:00,46.94,46.97,46.93,46.95,164892.0,38.7516,38.7764,38.7434,38.7599,164892.0
2019-04-16 12:40:00,46.95,46.95,46.92,46.92,237571.0,38.7599,38.7599,38.7351,38.7351,237571.0
2019-04-16 12:50:00,46.92,46.93,46.86,46.91,199691.0,38.7351,38.7434,38.6856,38.7268,199691.0
2019-04-16 13:00:00,46.91,46.92,46.88,46.89,117777.0,38.7268,38.7351,38.7021,38.7103,117777.0
2019-04-16 13:10:00,46.9,46.9,46.87,46.89,130508.0,38.7186,38.7186,38.6938,38.7103,130508.0
2019-04-16 13:20:00,46.89,46.9,46.87,46.89,101692.0,38.7103,38.7186,38.6938,38.7103,101692.0
2019-04-16 13:30:00,46.9,46.92,46.88,46.91,162532.0,38.7186,38.7351,38.7021,38.7268,162532.0
2019-04-16 13:40:00,46.9,46.93,46.89,46.92,139789.0,38.7186,38.7434,38.7103,38.7351,139789.0
2019-04-16 13:50:00,46.91,46.92,46.88,46.91,136422.0,38.7268,38.7351,38.7021,38.7268,136422.0
2019-04-16 14:00:00,46.91,46.92,46.87,46.91,141748.0,38.7268,38.7351,38.6938,38.7268,141748.0
2019-04-16 14:10:00,46.91,46.92,46.88,46.9,123863.0,38.7268,38.7351,38.7021,38.7186,123863.0
2019-04-16 14:20:00,46.9,46.94,46.88,46.93,122378.0,38.7186,38.7516,38.7021,38.7434,122378.0
2019-04-16 14:30:00,46.94,46.95,46.9,46.95,157569.0,38.7516,38.7599,38.7186,38.7599,157569.0
2019-04-16 14:40:00,46.94,46.97,46.94,46.96,92338.0,38.7516,38.7764,38.7516,38.7681,92338.0
2019-04-16 14:50:00,46.95,46.98,46.93,46.96,110784.0,38.7599,38.7846,38.7434,38.7681,110784.0
2019-04-16 15:00:00,46.96,46.99,46.95,46.98,165514.0,38.7681,38.7929,38.7599,38.7846,165514.0
2019-04-16 15:10:00,46.98,47.01,46.98,47.01,143973.0,38.7846,38.8094,38.7846,38.8094,143973.0
2019-04-16 15:20:00,47.0,47.04,46.99,47.01,473359.0,38.8011,38.8342,38.7929,38.8094,473359.0
2019-04-16 15:30:00,47.01,47.03,46.89,46.98,405920.0,38.8094,38.8259,38.7103,38.7846,405920.0
2019-04-16 15:40:00,46.98,47.02,46.95,47.0,261128.0,38.7846,38.8177,38.7599,38.8011,261128.0
2019-04-16 15:50:00,47.0,47.01,46.94,46.96,875813.0,38.8011,38.8094,38.7516,38.7681,875813.0
2019-04-17 09:30:00,47.2,47.34,47.15,47.28,788863.0,38.9663,39.0818,38.925,39.0323,788863.0
2019-04-17 09:40:00,47.28,47.49,47.27,47.43,503268.0,39.0323,39.2057,39.024,39.1561,503268.0
2019-04-17 09:50:00,47.43,47.5,47.41,47.48,331453.0,39.1561,39.2139,39.1396,39.1974,331453.0
2019-04-17 10:00:00,47.47,47.47,47.35,47.39,194120.0,39.1892,39.1892,39.0901,39.1231,194120.0
2019-04-17 10:10:00,47.39,47.55,47.35,47.55,346732.0,39.1231,39.2552,39.0901,39.2552,346732.0
2019-04-17 10:20:00,47.54,47.54,47.35,47.36,413030.0,39.2469,39.2469,39.0901,39.0983,413030.0
2019-04-17 10:30:00,47.36,47.4,47.33,47.37,316996.0,39.0983,39.1314,39.0736,39.1066,316996.0
2019-04-17 10:40:00,47.36,47.41,47.3,47.33,427779.0,39.0983,39.1396,39.0488,39.0736,427779.0
2019-04-17 10:50:00,47.33,47.38,47.31,47.32,193951.0,39.0736,39.1149,39.0571,39.0653,193951.0
2019-04-17 11:00:00,47.32,47.44,47.27,47.42,409824.0,39.0653,39.1644,39.024,39.1479,409824.0
2019-04-17 11:10:00,47.42,47.44,47.37,47.44,218431.0,39.1479,39.1644,39.1066,39.1644,218431.0
2019-04-17 11:20:00,47.45,47.45,47.36,47.37,197704.0,39.1726,39.1726,39.0983,39.1066,197704.0
2019-04-17 11:30:00,47.37,47.42,47.34,47.41,225077.0,39.1066,39.1479,39.0818,39.1396,225077.0
2019-04-17 11:40:00,47.4,47.43,47.36,47.39,152973.0,39.1314,39.1561,39.0983,39.1231,152973.0
2019-04-17 11:50:00,47.39,47.44,47.38,47.43,149258.0,39.1231,39.1644,39.1149,39.1561,149258.0
2019-04-17 12:00:00,47.43,47.53,47.42,47.5,229025.0,39.1561,39.2387,39.1479,39.2139,229025.0
2019-04-17 12:10:00,47.5,47.51,47.43,47.43,174541.0,39.2139,39.2222,39.1561,39.1561,174541.0
2019-04-17 12:20:00,47.43,47.48,47.41,47.44,130499.0,39.1561,39.1974,39.1396,39.1644,130499.0
2019-04-17 12:30:00,47.45,47.48,47.42,47.46,149214.0,39.1726,39.1974,39.1479,39.1809,149214.0
2019-04-17 12:40:00,47.46,47.48,47.41,47.42,108222.0,39.1809,39.1974,39.1396,39.1479,108222.0
2019-04-17 12:50:00,47.42,47.43,47.35,47.37,129269.0,39.1479,39.1561,39.0901,39.1066,129269.0
2019-04-17 13:00:00,47.36,47.43,47.35,47.41,122451.0,39.0983,39.1561,39.0901,39.1396,122451.0
2019-04-17 13:10:00,47.41,47.47,47.41,47.46,104031.0,39.1396,39.1892,39.1396,39.1809,104031.0
2019-04-17 13:20:00,47.46,47.49,47.38,47.4,150898.0,39.1809,39.2057,39.1149,39.1314,150898.0
2019-04-17 13:30:00,47.4,47.44,47.38,47.43,129329.0,39.1314,39.1644,39.1149,39.1561,129329.0
2019-04-17 13:40:00,47.43,47.43,47.34,47.35,129926.0,39.1561,39.1561,39.0818,39.0901,129926.0
2019-04-17 13:50:00,47.35,47.35,47.27,47.29,153413.0,39.0901,39.0901,39.024,39.0406,153413.0
2019-04-17 14:00:00,47.29,47.31,47.26,47.26,91898.0,39.0406,39.0571,39.0158,39.0158,91898.0
2019-04-17 14:10:00,47.25,47.28,47.22,47.24,80766.0,39.0075,39.0323,38.9828,38.9993,80766.0
2019-04-17 14:20:00,47.23,47.24,47.15,47.18,161050.0,38.991,38.9993,38.925,38.9497,161050.0
2019-04-17 14:30:00,47.18,47.26,47.17,47.23,93688.0,38.9497,39.0158,38.9415,38.991,93688.0
2019-04-17 14:40:00,47.23,47.25,47.19,47.2,107213.0,38.991,39.0075,38.958,38.9663,107213.0
2019-04-17 14:50:00,47.2,47.21,47.17,47.19,99080.0,38.9663,38.9745,38.9415,38.958,99080.0
2019-04-17 15:00:00,47.19,47.26,47.19,47.24,267694.0,38.958,39.0158,38.958,38.9993,267694.0
2019-04-17 15:10:00,47.24,47.32,47.23,47.28,221256.0,38.9993,39.0653,38.991,39.0323,221256.0
2019-04-17 15:20:00,47.29,47.3,47.26,47.28,128471.0,39.0406,39.0488,39.0158,39.0323,128471.0
2019-04-17 15:30:00,47.28,47.32,47.27,47.3,215644.0,39.0323,39.0653,39.024,39.0488,215644.0
2019-04-17 15:40:00,47.3,47.33,47.28,47.29,275066.0,39.0488,39.0736,39.0323,39.0406,275066.0
2019-04-17 15:50:00,47.29,47.29,47.25,47.27,630308.0,39.0406,39.0406,39.0075,39.024,630308.0
2019-04-18 09:30:00,47.33,47.58,47.32,47.4,1078408.0,39.0736,39.28,39.0653,39.1314,1078408.0
2019-04-18 09:40:00,47.4,47.41,47.27,47.4,184148.0,39.1314,39.1396,39.024,39.1314,184148.0
2019-04-18 09:50:00,47.4,47.5,47.39,47.44,177066.0,39.1314,39.2139,39.1231,39.1644,177066.0
2019-04-18 10:00:00,47.45,47.47,47.38,47.39,174809.0,39.1726,39.1892,39.1149,39.1231,174809.0
2019-04-18 10:10:00,47.39,47.39,47.31,47.34,147098.0,39.1231,39.1231,39.0571,39.0818,147098.0
2019-04-18 10:20:00,47.35,47.36,47.28,47.31,168974.0,39.0901,39.0983,39.0323,39.0571,168974.0
2019-04-18 10:30:00,47.31,47.39,47.3,47.37,158258.0,39.0571,39.1231,39.0488,39.1066,158258.0
2019-04-18 10:40:00,47.37,47.44,47.34,47.44,183905.0,39.1066,39.1644,39.0818,39.1644,183905.0
2019-04-18 10:50:00,47.43,47.44,47.36,47.4,126337.0,39.1561,39.1644,39.0983,39.1314,126337.0
2019-04-18 11:00:00,47.4,47.45,47.36,47.44,180024.0,39.1314,39.1726,39.0983,39.1644,180024.0
2019-04-18 11:10:00,47.44,47.48,47.42,47.48,125541.0,39.1644,39.1974,39.1479,39.1974,125541.0
2019-04-18 11:20:00,47.48,47.48,47.39,47.43,124067.0,39.1974,39.1974,39.1231,39.1561,124067.0
2019-04-18 11:30:00,47.43,47.49,47.43,47.45,206480.0,39.1561,39.2057,39.1561,39.1726,206480.0
2019-04-18 11:40:00,47.45,47.54,47.45,47.54,162928.0,39.1726,39.2469,39.1726,39.2469,162928.0
2019-04-18 11:50:00,47.53,47.54,47.46,47.49,124209.0,39.2387,39.2469,39.1809,39.2057,124209.0
2019-04-18 12:00:00,47.48,47.52,47.46,47.48,136339.0,39.1974,39.2304,39.1809,39.1974,136339.0
2019-04-18 12:10:00,47.48,47.5,47.46,47.47,112919.0,39.1974,39.2139,39.1809,39.1892,112919.0
2019-04-18 12:20:00,47.47,47.51,47.44,47.51,172091.0,39.1892,39.2222,39.1644,39.2222,172091.0
2019-04-18 12:30:00,47.5,47.52,47.49,47.5,89841.0,39.2139,39.2304,39.2057,39.2139,89841.0
2019-04-18 12:40:00,47.5,47.53,47.48,47.53,129942.0,39.2139,39.2387,39.1974,39.2387,129942.0
2019-04-18 12:50:00,47.52,47.55,47.5,47.52,141729.0,39.2304,39.2552,39.2139,39.2304,141729.0
2019-04-18 13:00:00,47.52,47.53,47.47,47.48,106411.0,39.2304,39.2387,39.1892,39.1974,106411.0
2019-04-18 13:10:00,47.48,47.52,47.48,47.48,101161.0,39.1974,39.2304,39.1974,39.1974,101161.0
2019-04-18 13:20:00,47.48,47.51,47.48,47.5,75684.0,39.1974,39.2222,39.1974,39.2139,75684.0
2019-04-18 13:30:00,47.5,47.51,47.44,47.44,142692.0,39.2139,39.2222,39.1644,39.1644,142692.0
2019-04-18 13:40:00,47.44,47.49,47.44,47.48,129486.0,39.1644,39.2057,39.1644,39.1974,129486.0
2019-04-18 13:50:00,47.49,47.51,47.47,47.48,196833.0,39.2057,39.2222,39.1892,39.1974,196833.0
2019-04-18 14:00:00,47.48,47.51,47.48,47.49,103438.0,39.1974,39.2222,39.1974,39.2057,103438.0
2019-04-18 14:10:00,47.5,47.52,47.49,47.5,92408.0,39.2139,39.2304,39.2057,39.2139,92408.0
2019-04-18 14:20:00,47.5,47.54,47.49,47.52,209686.0,39.2139,39.2469,39.2057,39.2304,209686.0
2019-04-18 14:30:00,47.52,47.54,47.47,47.49,142011.0,39.2304,39.2469,39.1892,39.2057,142011.0
2019-04-18 14:40:00,47.49,47.53,47.49,47.52,101717.0,39.2057,39.2387,39.2057,39.2304,101717.0
2019-04-18 14:50:00,47.52,47.53,47.49,47.5,124725.0,39.2304,39.2387,39.2057,39.2139,124725.0
2019-04-18 15:00:00,47.5,47.51,47.45,47.46,142798.0,39.2139,39.2222,39.1726,39.1809,142798.0
2019-04-18 15:10:00,47.46,47.55,47.46,47.55,305430.0,39.1809,39.2552,39.1809,39.2552,305430.0
2019-04-18 15:20:00,47.55,47.57,47.52,47.53,166263.0,39.2552,39.2717,39.2304,39.2387,166263.0
2019-04-18 15:30:00,47.52,47.55,47.48,47.51,277020.0,39.2304,39.2552,39.1974,39.2222,277020.0
2019-04-18 15:40:00,47.52,47.52,47.47,47.47,384164.0,39.2304,39.2304,39.1892,39.1892,384164.0
2019-04-18 15:50:00,47.48,47.49,47.39,47.49,1185907.0,39.1974,39.2057,39.1231,39.2057,1185907.0
2019-04-22 09:30:00,47.4,47.47,47.01,47.25,481167.0,39.1314,39.1892,38.8094,39.0075,481167.0
2019-04-22 09:40:00,47.25,47.47,47.23,47.47,282092.0,39.0075,39.1892,38.991,39.1892,282092.0
2019-04-22 09:50:00,47.47,47.49,47.38,47.48,172436.0,39.1892,39.2057,39.1149,39.1974,172436.0
2019-04-22 10:00:00,47.47,47.61,47.47,47.59,274945.0,39.1892,39.3047,39.1892,39.2882,274945.0
2019-04-22 10:10:00,47.6,47.61,47.53,47.55,156376.0,39.2965,39.3047,39.2387,39.2552,156376.0
2019-04-22 10:20:00,47.54,47.55,47.45,47.48,154241.0,39.2469,39.2552,39.1726,39.1974,154241.0
2019-04-22 10:30:00,47.48,47.49,47.42,47.45,185484.0,39.1974,39.2057,39.1479,39.1726,185484.0
2019-04-22 10:40:00,47.44,47.52,47.43,47.52,149024.0,39.1644,39.2304,39.1561,39.2304,149024.0
2019-04-22 10:50:00,47.51,47.55,47.5,47.53,158069.0,39.2222,39.2552,39.2139,39.2387,158069.0
2019-04-22 11:00:00,47.53,47.53,47.44,47.46,147841.0,39.2387,39.2387,39.1644,39.1809,147841.0
2019-04-22 11:10:00,47.45,47.52,47.44,47.52,155019.0,39.1726,39.2304,39.1644,39.2304,155019.0
2019-04-22 11:20:00,47.52,47.52,47.47,47.51,116204.0,39.2304,39.2304,39.1892,39.2222,116204.0
2019-04-22 11:30:00,47.51,47.52,47.5,47.51,123501.0,39.2222,39.2304,39.2139,39.2222,123501.0
2019-04-22 11:40:00,47.51,47.55,47.5,47.55,183953.0,39.2222,39.2552,39.2139,39.2552,183953.0
2019-04-22 11:50:00,47.55,47.56,47.49,47.49,171842.0,39.2552,39.2635,39.2057,39.2057,171842.0
2019-04-22 12:00:00,47.5,47.52,47.44,47.45,158648.0,39.2139,39.2304,39.1644,39.1726,158648.0
2019-04-22 12:10:00,47.45,47.47,47.43,47.46,82809.0,39.1726,39.1892,39.1561,39.1809,82809.0
2019-04-22 12:20:00,47.46,47.47,47.42,47.46,138447.0,39.1809,39.1892,39.1479,39.1809,138447.0
2019-04-22 12:30:00,47.46,47.47,47.43,47.44,127839.0,39.1809,39.1892,39.1561,39.1644,127839.0
2019-04-22 12:40:00,47.45,47.48,47.44,47.45,254390.0,39.1726,39.1974,39.1644,39.1726,254390.0
2019-04-22 12:50:00,47.45,47.49,47.44,47.45,164116.0,39.1726,39.2057,39.1644,39.1726,164116.0
2019-04-22 13:00:00,47.46,47.48,47.4,47.41,197379.0,39.1809,39.1974,39.1314,39.1396,197379.0
2019-04-22 13:10:00,47.41,47.44,47.4,47.41,129561.0,39.1396,39.1644,39.1314,39.1396,129561.0
2019-04-22 13:20:00,47.41,47.43,47.4,47.41,89506.0,39.1396,39.1561,39.1314,39.1396,89506.0
2019-04-22 13:30:00,47.41,47.44,47.4,47.41,102502.0,39.1396,39.1644,39.1314,39.1396,102502.0
2019-04-22 13:40:00,47.41,47.43,47.39,47.41,124868.0,39.1396,39.1561,39.1231,39.1396,124868.0
2019-04-22 13:50:00,47.41,47.43,47.39,47.41,107282.0,39.1396,39.1561,39.1231,39.1396,107282.0
2019-04-22 14:00:00,47.4,47.41,47.37,47.39,113368.0,39.1314,39.1396,39.1066,39.1231,113368.0
2019-04-22 14:10:00,47.39,47.43,47.38,47.41,143653.0,39.1231,39.1561,39.1149,39.1396,143653.0
2019-04-22 14:20:00,47.41,47.42,47.35,47.36,164103.0,39.1396,39.1479,39.0901,39.0983,164103.0
2019-04-22 14:30:00,47.36,47.39,47.32,47.39,156413.0,39.0983,39.1231,39.0653,39.1231,156413.0
2019-04-22 14:40:00,47.38,47.41,47.37,47.4,165199.0,39.1149,39.1396,39.1066,39.1314,165199.0
2019-04-22 14:50:00,47.4,47.42,47.38,47.4,134847.0,39.1314,39.1479,39.1149,39.1314,134847.0
2019-04-22 15:00:00,47.41,47.41,47.38,47.38,130747.0,39.1396,39.1396,39.1149,39.1149,130747.0
2019-04-22 15:10:00,47.39,47.42,47.36,47.42,213189.0,39.1231,39.1479,39.0983,39.1479,213189.0
2019-04-22 15:20:00,47.41,47.44,47.4,47.43,190532.0,39.1396,39.1644,39.1314,39.1561,190532.0
2019-04-22 15:30:00,47.44,47.45,47.4,47.41,268144.0,39.1644,39.1726,39.1314,39.1396,268144.0
2019-04-22 15:40:00,47.41,47.44,47.4,47.41,279916.0,39.1396,39.1644,39.1314,39.1396,279916.0
2019-04-22 15:50:00,47.41,47.44,47.36,47.39,867932.0,39.1396,39.1644,39.0983,39.1231,867932.0
2019-04-23 09:30:00,48.12,48.3,47.55,48.04,1780669.0,39.7258,39.8744,39.2552,39.6597,1780669.0
2019-04-23 09:40:00,48.05,48.53,48.02,48.46,1228468.0,39.668,40.0642,39.6432,40.0065,1228468.0
2019-04-23 09:50:00,48.46,48.72,48.45,48.63,1063345.0,40.0065,40.2211,39.9982,40.1468,1063345.0
2019-04-23 10:00:00,48.63,48.66,48.45,48.46,710287.0,40.1468,40.1716,39.9982,40.0065,710287.0
2019-04-23 10:10:00,48.46,48.57,48.39,48.43,452149.0,40.0065,40.0973,39.9487,39.9817,452149.0
2019-04-23 10:20:00,48.43,48.44,48.16,48.2,639430.0,39.9817,39.9899,39.7588,39.7918,639430.0
2019-04-23 10:30:00,48.21,48.24,48.05,48.22,597282.0,39.8001,39.8248,39.668,39.8083,597282.0
2019-04-23 10:40:00,48.22,48.46,48.21,48.31,516773.0,39.8083,40.0065,39.8001,39.8826,516773.0
2019-04-23 10:50:00,48.31,48.33,48.16,48.19,375922.0,39.8826,39.8991,39.7588,39.7836,375922.0
2019-04-23 11:00:00,48.2,48.2,48.08,48.11,449722.0,39.7918,39.7918,39.6927,39.7175,449722.0
2019-04-23 11:10:00,48.11,48.28,48.11,48.22,416934.0,39.7175,39.8579,39.7175,39.8083,416934.0
2019-04-23 11:20:00,48.21,48.4,48.2,48.35,598153.0,39.8001,39.9569,39.7918,39.9156,598153.0
2019-04-23 11:30:00,48.35,48.35,48.25,48.26,381790.0,39.9156,39.9156,39.8331,39.8413,381790.0
2019-04-23 11:40:00,48.26,48.27,48.14,48.15,378112.0,39.8413,39.8496,39.7423,39.7505,378112.0
2019-04-23 11:50:00,48.15,48.18,48.09,48.16,484006.0,39.7505,39.7753,39.701,39.7588,484006.0
2019-04-23 12:00:00,48.16,48.23,48.14,48.17,268459.0,39.7588,39.8166,39.7423,39.767,268459.0
2019-04-23 12:10:00,48.17,48.25,48.12,48.21,317609.0,39.767,39.8331,39.7258,39.8001,317609.0
2019-04-23 12:20:00,48.21,48.26,48.18,48.23,214846.0,39.8001,39.8413,39.7753,39.8166,214846.0
2019-04-23 12:30:00,48.23,48.29,48.22,48.25,237472.0,39.8166,39.8661,39.8083,39.8331,237472.0
2019-04-23 12:40:00,48.24,48.32,48.24,48.31,151425.0,39.8248,39.8909,39.8248,39.8826,151425.0
2019-04-23 12:50:00,48.31,48.31,48.23,48.25,227374.0,39.8826,39.8826,39.8166,39.8331,227374.0
2019-04-23 13:00:00,48.25,48.31,48.24,48.3,165085.0,39.8331,39.8826,39.8248,39.8744,165085.0
2019-04-23 13:10:00,48.3,48.32,48.23,48.24,166392.0,39.8744,39.8909,39.8166,39.8248,166392.0
2019-04-23 13:20:00,48.24,48.28,48.14,48.15,278113.0,39.8248,39.8579,39.7423,39.7505,278113.0
2019-04-23 13:30:00,48.15,48.18,48.09,48.13,254941.0,39.7505,39.7753,39.701,39.734,254941.0
2019-04-23 13:40:00,48.13,48.18,48.1,48.14,174921.0,39.734,39.7753,39.7093,39.7423,174921.0
2019-04-23 13:50:00,48.13,48.16,48.02,48.06,343991.0,39.734,39.7588,39.6432,39.6762,343991.0
2019-04-23 14:00:00,48.07,48.09,47.97,48.02,332016.0,39.6845,39.701,39.6019,39.6432,332016.0
2019-04-23 14:10:00,48.02,48.02,47.86,47.97,302198.0,39.6432,39.6432,39.5111,39.6019,302198.0
2019-04-23 14:20:00,47.97,48.0,47.95,47.99,215504.0,39.6019,39.6267,39.5854,39.6184,215504.0
2019-04-23 14:30:00,48.0,48.08,47.96,48.01,462362.0,39.6267,39.6927,39.5937,39.635,462362.0
2019-04-23 14:40:00,48.01,48.01,47.91,47.95,320291.0,39.635,39.635,39.5524,39.5854,320291.0
2019-04-23 14:50:00,47.95,48.1,47.92,48.09,623687.0,39.5854,39.7093,39.5607,39.701,623687.0
2019-04-23 15:00:00,48.09,48.09,48.03,48.07,268390.0,39.701,39.701,39.6515,39.6845,268390.0
2019-04-23 15:10:00,48.08,48.17,48.07,48.17,386047.0,39.6927,39.767,39.6845,39.767,386047.0
2019-04-23 15:20:00,48.17,48.17,48.07,48.14,601854.0,39.767,39.767,39.6845,39.7423,601854.0
2019-04-23 15:30:00,48.14,48.17,48.1,48.11,511383.0,39.7423,39.767,39.7093,39.7175,511383.0
2019-04-23 15:40:00,48.11,48.22,48.1,48.22,833110.0,39.7175,39.8083,39.7093,39.8083,833110.0
2019-04-23 15:50:00,48.22,48.32,48.11,48.2,2470759.0,39.8083,39.8909,39.7175,39.7918,2470759.0
2019-04-24 09:30:00,48.03,48.23,48.03,48.07,586315.0,39.6515,39.8166,39.6515,39.6845,586315.0
2019-04-24 09:40:00,48.07,48.12,48.02,48.1,269481.0,39.6845,39.7258,39.6432,39.7093,269481.0
2019-04-24 09:50:00,48.09,48.21,48.06,48.11,252655.0,39.701,39.8001,39.6762,39.7175,252655.0
2019-04-24 10:00:00,48.1,48.12,48.02,48.07,262046.0,39.7093,39.7258,39.6432,39.6845,262046.0
2019-04-24 10:10:00,48.07,48.12,48.04,48.08,298357.0,39.6845,39.7258,39.6597,39.6927,298357.0
2019-04-24 10:20:00,48.08,48.16,48.06,48.13,356057.0,39.6927,39.7588,39.6762,39.734,356057.0
2019-04-24 10:30:00,48.13,48.14,48.03,48.03,305206.0,39.734,39.7423,39.6515,39.6515,305206.0
2019-04-24 10:40:00,48.03,48.08,48.0,48.01,314877.0,39.6515,39.6927,39.6267,39.635,314877.0
2019-04-24 10:50:00,48.01,48.01,47.93,48.01,299284.0,39.635,39.635,39.5689,39.635,299284.0
2019-04-24 11:00:00,48.01,48.02,47.93,48.0,396770.0,39.635,39.6432,39.5689,39.6267,396770.0
2019-04-24 11:10:00,48.0,48.02,47.95,47.97,257354.0,39.6267,39.6432,39.5854,39.6019,257354.0
2019-04-24 11:20:00,47.96,48.0,47.95,48.0,236842.0,39.5937,39.6267,39.5854,39.6267,236842.0
2019-04-24 11:30:00,48.0,48.01,47.95,48.01,304230.0,39.6267,39.635,39.5854,39.635,304230.0
2019-04-24 11:40:00,48.01,48.04,47.97,47.98,268071.0,39.635,39.6597,39.6019,39.6102,268071.0
2019-04-24 11:50:00,47.97,47.99,47.92,47.94,147740.0,39.6019,39.6184,39.5607,39.5772,147740.0
2019-04-24 12:00:00,47.94,47.97,47.93,47.97,130021.0,39.5772,39.6019,39.5689,39.6019,130021.0
2019-04-24 12:10:00,47.98,48.0,47.97,47.98,121683.0,39.6102,39.6267,39.6019,39.6102,121683.0
2019-04-24 12:20:00,47.98,47.99,47.96,47.98,114227.0,39.6102,39.6184,39.5937,39.6102,114227.0
2019-04-24 12:30:00,47.98,48.0,47.96,47.98,133396.0,39.6102,39.6267,39.5937,39.6102,133396.0
2019-04-24 12:40:00,47.98,48.06,47.97,48.05,172221.0,39.6102,39.6762,39.6019,39.668,172221.0
2019-04-24 12:50:00,48.05,48.05,48.0,48.01,138218.0,39.668,39.668,39.6267,39.635,138218.0
2019-04-24 13:00:00,48.01,48.01,47.93,47.94,169402.0,39.635,39.635,39.5689,39.5772,169402.0
2019-04-24 13:10:00,47.93,47.98,47.91,47.98,144877.0,39.5689,39.6102,39.5524,39.6102,144877.0
2019-04-24 13:20:00,47.98,48.04,47.98,48.04,443708.0,39.6102,39.6597,39.6102,39.6597,443708.0
2019-04-24 13:30:00,48.04,48.15,48.03,48.12,405925.0,39.6597,39.7505,39.6515,39.7258,405925.0
2019-04-24 13:40:00,48.12,48.13,48.08,48.09,131457.0,39.7258,39.734,39.6927,39.701,131457.0
2019-04-24 13:50:00,48.1,48.11,48.03,48.04,329678.0,39.7093,39.7175,39.6515,39.6597,329678.0
2019-04-24 14:00:00,48.04,48.07,48.0,48.02,202726.0,39.6597,39.6845,39.6267,39.6432,202726.0
2019-04-24 14:10:00,48.02,48.06,48.0,48.0,137917.0,39.6432,39.6762,39.6267,39.6267,137917.0
2019-04-24 14:20:00,48.01,48.01,47.98,48.0,207287.0,39.635,39.635,39.6102,39.6267,207287.0
2019-04-24 14:30:00,48.0,48.04,47.99,48.02,139525.0,39.6267,39.6597,39.6184,39.6432,139525.0
2019-04-24 14:40:00,48.02,48.03,48.0,48.02,161510.0,39.6432,39.6515,39.6267,39.6432,161510.0
2019-04-24 14:50:00,48.02,48.03,47.96,47.99,249866.0,39.6432,39.6515,39.5937,39.6184,249866.0
2019-04-24 15:00:00,47.98,48.01,47.94,47.95,252119.0,39.6102,39.635,39.5772,39.5854,252119.0
2019-04-24 15:10:00,47.95,47.97,47.94,47.97,181337.0,39.5854,39.6019,39.5772,39.6019,181337.0
2019-04-24 15:20:00,47.97,48.0,47.96,48.0,196971.0,39.6019,39.6267,39.5937,39.6267,196971.0
2019-04-24 15:30:00,48.0,48.01,47.98,48.01,291494.0,39.6267,39.635,39.6102,39.635,291494.0
2019-04-24 15:40:00,48.01,48.02,47.93,47.98,1139883.0,39.635,39.6432,39.5689,39.6102,1139883.0
2019-04-24 15:50:00,47.97,48.03,47.94,47.97,1575305.0,39.6019,39.6515,39.5772,39.6019,1575305.0
2019-04-25 09:30:00,47.74,47.76,47.51,47.65,664814.0,39.4121,39.4286,39.2222,39.3378,664814.0
2019-04-25 09:40:00,47.65,47.7,47.6,47.6,246190.0,39.3378,39.379,39.2965,39.2965,246190.0
2019-04-25 09:50:00,47.6,47.64,47.55,47.59,247228.0,39.2965,39.3295,39.2552,39.2882,247228.0
2019-04-25 10:00:00,47.59,47.7,47.59,47.68,199855.0,39.2882,39.379,39.2882,39.3625,199855.0
2019-04-25 10:10:00,47.68,47.71,47.64,47.67,110078.0,39.3625,39.3873,39.3295,39.3543,110078.0
2019-04-25 10:20:00,47.67,47.7,47.62,47.68,121228.0,39.3543,39.379,39.313,39.3625,121228.0
2019-04-25 10:30:00,47.68,47.68,47.57,47.64,135184.0,39.3625,39.3625,39.2717,39.3295,135184.0
2019-04-25 10:40:00,47.65,47.73,47.63,47.69,197107.0,39.3378,39.4038,39.3212,39.3708,197107.0
2019-04-25 10:50:00,47.7,47.7,47.56,47.62,279567.0,39.379,39.379,39.2635,39.313,279567.0
2019-04-25 11:00:00,47.61,47.67,47.59,47.62,135555.0,39.3047,39.3543,39.2882,39.313,135555.0
2019-04-25 11:10:00,47.62,47.63,47.55,47.55,155061.0,39.313,39.3212,39.2552,39.2552,155061.0
2019-04-25 11:20:00,47.55,47.59,47.54,47.59,247751.0,39.2552,39.2882,39.2469,39.2882,247751.0
2019-04-25 11:30:00,47.59,47.68,47.59,47.59,196527.0,39.2882,39.3625,39.2882,39.2882,196527.0
2019-04-25 11:40:00,47.6,47.62,47.56,47.61,167448.0,39.2965,39.313,39.2635,39.3047,167448.0
2019-04-25 11:50:00,47.62,47.65,47.59,47.59,108901.0,39.313,39.3378,39.2882,39.2882,108901.0
2019-04-25 12:00:00,47.6,47.63,47.6,47.61,174712.0,39.2965,39.3212,39.2965,39.3047,174712.0
2019-04-25 12:10:00,47.61,47.62,47.56,47.58,157944.0,39.3047,39.313,39.2635,39.28,157944.0
2019-04-25 12:20:00,47.58,47.61,47.56,47.56,178353.0,39.28,39.3047,39.2635,39.2635,178353.0
2019-04-25 12:30:00,47.57,47.59,47.55,47.59,93609.0,39.2717,39.2882,39.2552,39.2882,93609.0
2019-04-25 12:40:00,47.58,47.59,47.54,47.57,96466.0,39.28,39.2882,39.2469,39.2717,96466.0
2019-04-25 12:50:00,47.57,47.58,47.5,47.52,169270.0,39.2717,39.28,39.2139,39.2304,169270.0
2019-04-25 13:00:00,47.51,47.52,47.47,47.5,128465.0,39.2222,39.2304,39.1892,39.2139,128465.0
2019-04-25 13:10:00,47.51,47.54,47.5,47.52,75303.0,39.2222,39.2469,39.2139,39.2304,75303.0
2019-04-25 13:20:00,47.52,47.55,47.51,47.55,77001.0,39.2304,39.2552,39.2222,39.2552,77001.0
2019-04-25 13:30:00,47.55,47.58,47.53,47.53,100577.0,39.2552,39.28,39.2387,39.2387,100577.0
2019-04-25 13:40:00,47.53,47.54,47.5,47.5,91651.0,39.2387,39.2469,39.2139,39.2139,91651.0
2019-04-25 13:50:00,47.51,47.52,47.5,47.52,52428.0,39.2222,39.2304,39.2139,39.2304,52428.0
2019-04-25 14:00:00,47.52,47.58,47.51,47.56,121441.0,39.2304,39.28,39.2222,39.2635,121441.0
2019-04-25 14:10:00,47.56,47.57,47.53,47.55,108886.0,39.2635,39.2717,39.2387,39.2552,108886.0
2019-04-25 14:20:00,47.56,47.61,47.55,47.59,272674.0,39.2635,39.3047,39.2552,39.2882,272674.0
2019-04-25 14:30:00,47.58,47.62,47.57,47.61,135061.0,39.28,39.313,39.2717,39.3047,135061.0
2019-04-25 14:40:00,47.61,47.67,47.61,47.66,131101.0,39.3047,39.3543,39.3047,39.346,131101.0
2019-04-25 14:50:00,47.66,47.71,47.65,47.71,155519.0,39.346,39.3873,39.3378,39.3873,155519.0
2019-04-25 15:00:00,47.71,47.73,47.69,47.73,181474.0,39.3873,39.4038,39.3708,39.4038,181474.0
2019-04-25 15:10:00,47.73,47.74,47.71,47.73,158894.0,39.4038,39.4121,39.3873,39.4038,158894.0
2019-04-25 15:20:00,47.73,47.78,47.73,47.78,223612.0,39.4038,39.4451,39.4038,39.4451,223612.0
2019-04-25 15:30:00,47.78,47.81,47.75,47.78,1901671.0,39.4451,39.4698,39.4203,39.4451,1901671.0
2019-04-25 15:40:00,47.77,47.83,47.76,47.83,278842.0,39.4368,39.4864,39.4286,39.4864,278842.0
2019-04-25 15:50:00,47.83,47.89,47.82,47.84,1129296.0,39.4864,39.5359,39.4781,39.4946,1129296.0
2019-04-26 09:30:00,47.99,48.19,47.98,48.19,543839.0,39.6184,39.7836,39.6102,39.7836,543839.0
2019-04-26 09:40:00,48.19,48.34,48.18,48.26,386104.0,39.7836,39.9074,39.7753,39.8413,386104.0
2019-04-26 09:50:00,48.26,48.3,48.18,48.3,259245.0,39.8413,39.8744,39.7753,39.8744,259245.0
2019-04-26 10:00:00,48.3,48.33,48.23,48.25,283327.0,39.8744,39.8991,39.8166,39.8331,283327.0
2019-04-26 10:10:00,48.26,48.34,48.25,48.3,138641.0,39.8413,39.9074,39.8331,39.8744,138641.0
2019-04-26 10:20:00,48.31,48.35,48.28,48.32,166565.0,39.8826,39.9156,39.8579,39.8909,166565.0
2019-04-26 10:30:00,48.32,48.32,48.26,48.27,161953.0,39.8909,39.8909,39.8413,39.8496,161953.0
2019-04-26 10:40:00,48.28,48.28,48.2,48.27,327611.0,39.8579,39.8579,39.7918,39.8496,327611.0
2019-04-26 10:50:00,48.27,48.35,48.26,48.33,148640.0,39.8496,39.9156,39.8413,39.8991,148640.0
2019-04-26 11:00:00,48.32,48.35,48.29,48.35,145837.0,39.8909,39.9156,39.8661,39.9156,145837.0
2019-04-26 11:10:00,48.34,48.45,48.34,48.4,253455.0,39.9074,39.9982,39.9074,39.9569,253455.0
2019-04-26 11:20:00,48.4,48.43,48.38,48.4,189900.0,39.9569,39.9817,39.9404,39.9569,189900.0
2019-04-26 11:30:00,48.4,48.43,48.33,48.35,110136.0,39.9569,39.9817,39.8991,39.9156,110136.0
2019-04-26 11:40:00,48.34,48.38,48.27,48.29,152643.0,39.9074,39.9404,39.8496,39.8661,152643.0
2019-04-26 11:50:00,48.29,48.32,48.28,48.3,84992.0,39.8661,39.8909,39.8579,39.8744,84992.0
2019-04-26 12:00:00,48.3,48.31,48.25,48.26,132041.0,39.8744,39.8826,39.8331,39.8413,132041.0
2019-04-26 12:10:00,48.26,48.26,48.18,48.23,156824.0,39.8413,39.8413,39.7753,39.8166,156824.0
2019-04-26 12:20:00,48.23,48.24,48.2,48.22,74212.0,39.8166,39.8248,39.7918,39.8083,74212.0
2019-04-26 12:30:00,48.21,48.23,48.2,48.2,67616.0,39.8001,39.8166,39.7918,39.7918,67616.0
2019-04-26 12:40:00,48.21,48.22,48.16,48.17,67015.0,39.8001,39.8083,39.7588,39.767,67015.0
2019-04-26 12:50:00,48.17,48.22,48.17,48.22,80963.0,39.767,39.8083,39.767,39.8083,80963.0
2019-04-26 13:00:00,48.22,48.26,48.2,48.24,116182.0,39.8083,39.8413,39.7918,39.8248,116182.0
2019-04-26 13:10:00,48.24,48.24,48.2,48.23,70529.0,39.8248,39.8248,39.7918,39.8166,70529.0
2019-04-26 13:20:00,48.23,48.26,48.22,48.26,52846.0,39.8166,39.8413,39.8083,39.8413,52846.0
2019-04-26 13:30:00,48.25,48.31,48.25,48.29,132366.0,39.8331,39.8826,39.8331,39.8661,132366.0
2019-04-26 13:40:00,48.3,48.35,48.29,48.35,157500.0,39.8744,39.9156,39.8661,39.9156,157500.0
2019-04-26 13:50:00,48.35,48.35,48.3,48.3,106658.0,39.9156,39.9156,39.8744,39.8744,106658.0
2019-04-26 14:00:00,48.3,48.36,48.28,48.36,255289.0,39.8744,39.9239,39.8579,39.9239,255289.0
2019-04-26 14:10:00,48.36,48.36,48.31,48.33,109104.0,39.9239,39.9239,39.8826,39.8991,109104.0
2019-04-26 14:20:00,48.33,48.33,48.32,48.32,69442.0,39.8991,39.8991,39.8909,39.8909,69442.0
2019-04-26 14:30:00,48.33,48.33,48.29,48.29,122750.0,39.8991,39.8991,39.8661,39.8661,122750.0
2019-04-26 14:40:00,48.29,48.4,48.28,48.38,382360.0,39.8661,39.9569,39.8579,39.9404,382360.0
2019-04-26 14:50:00,48.37,48.38,48.33,48.36,151696.0,39.9322,39.9404,39.8991,39.9239,151696.0
2019-04-26 15:00:00,48.35,48.41,48.34,48.39,194025.0,39.9156,39.9652,39.9074,39.9487,194025.0
2019-04-26 15:10:00,48.4,48.4,48.35,48.39,153504.0,39.9569,39.9569,39.9156,39.9487,153504.0
2019-04-26 15:20:00,48.39,48.4,48.34,48.37,202985.0,39.9487,39.9569,39.9074,39.9322,202985.0
2019-04-26 15:30:00,48.37,48.4,48.28,48.31,575051.0,39.9322,39.9569,39.8579,39.8826,575051.0
2019-04-26 15:40:00,48.31,48.34,48.25,48.26,218573.0,39.8826,39.9074,39.8331,39.8413,218573.0
2019-04-26 15:50:00,48.26,48.28,48.19,48.27,983659.0,39.8413,39.8579,39.7836,39.8496,983659.0
2019-04-29 09:30:00,48.17,48.24,48.11,48.21,385353.0,39.767,39.8248,39.7175,39.8001,385353.0
2019-04-29 09:40:00,48.22,48.28,48.18,48.22,191581.0,39.8083,39.8579,39.7753,39.8083,191581.0
2019-04-29 09:50:00,48.22,48.29,48.21,48.28,109807.0,39.8083,39.8661,39.8001,39.8579,109807.0
2019-04-29 10:00:00,48.28,48.32,48.24,48.26,124741.0,39.8579,39.8909,39.8248,39.8413,124741.0
2019-04-29 10:10:00,48.26,48.27,48.19,48.24,145545.0,39.8413,39.8496,39.7836,39.8248,145545.0
2019-04-29 10:20:00,48.25,48.29,48.24,48.29,112656.0,39.8331,39.8661,39.8248,39.8661,112656.0
2019-04-29 10:30:00,48.29,48.37,48.29,48.36,183706.0,39.8661,39.9322,39.8661,39.9239,183706.0
2019-04-29 10:40:00,48.36,48.37,48.29,48.31,173689.0,39.9239,39.9322,39.8661,39.8826,173689.0
2019-04-29 10:50:00,48.3,48.36,48.3,48.35,145373.0,39.8744,39.9239,39.8744,39.9156,145373.0
2019-04-29 11:00:00,48.34,48.39,48.33,48.36,121364.0,39.9074,39.9487,39.8991,39.9239,121364.0
2019-04-29 11:10:00,48.36,48.36,48.28,48.29,100659.0,39.9239,39.9239,39.8579,39.8661,100659.0
2019-04-29 11:20:00,48.29,48.33,48.27,48.31,86362.0,39.8661,39.8991,39.8496,39.8826,86362.0
2019-04-29 11:30:00,48.31,48.36,48.3,48.32,92712.0,39.8826,39.9239,39.8744,39.8909,92712.0
2019-04-29 11:40:00,48.32,48.33,48.31,48.32,85971.0,39.8909,39.8991,39.8826,39.8909,85971.0
2019-04-29 11:50:00,48.32,48.34,48.3,48.32,143913.0,39.8909,39.9074,39.8744,39.8909,143913.0
2019-04-29 12:00:00,48.31,48.37,48.31,48.36,146968.0,39.8826,39.9322,39.8826,39.9239,146968.0
2019-04-29 12:10:00,48.36,48.42,48.36,48.41,102822.0,39.9239,39.9734,39.9239,39.9652,102822.0
2019-04-29 12:20:00,48.41,48.41,48.38,48.4,108715.0,39.9652,39.9652,39.9404,39.9569,108715.0
2019-04-29 12:30:00,48.4,48.45,48.39,48.43,121892.0,39.9569,39.9982,39.9487,39.9817,121892.0
2019-04-29 12:40:00,48.43,48.43,48.4,48.41,78465.0,39.9817,39.9817,39.9569,39.9652,78465.0
2019-04-29 12:50:00,48.4,48.41,48.34,48.35,113336.0,39.9569,39.9652,39.9074,39.9156,113336.0
2019-04-29 13:00:00,48.34,48.35,48.31,48.32,143413.0,39.9074,39.9156,39.8826,39.8909,143413.0
2019-04-29 13:10:00,48.32,48.34,48.3,48.31,92400.0,39.8909,39.9074,39.8744,39.8826,92400.0
2019-04-29 13:20:00,48.3,48.34,48.3,48.33,88580.0,39.8744,39.9074,39.8744,39.8991,88580.0
2019-04-29 13:30:00,48.33,48.33,48.25,48.26,199320.0,39.8991,39.8991,39.8331,39.8413,199320.0
2019-04-29 13:40:00,48.25,48.3,48.23,48.3,123848.0,39.8331,39.8744,39.8166,39.8744,123848.0
2019-04-29 13:50:00,48.3,48.31,48.28,48.29,130506.0,39.8744,39.8826,39.8579,39.8661,130506.0
2019-04-29 14:00:00,48.29,48.29,48.23,48.26,142751.0,39.8661,39.8661,39.8166,39.8413,142751.0
2019-04-29 14:10:00,48.26,48.29,48.25,48.26,152024.0,39.8413,39.8661,39.8331,39.8413,152024.0
2019-04-29 14:20:00,48.26,48.28,48.24,48.25,163531.0,39.8413,39.8579,39.8248,39.8331,163531.0
2019-04-29 14:30:00,48.25,48.26,48.22,48.23,112320.0,39.8331,39.8413,39.8083,39.8166,112320.0
2019-04-29 14:40:00,48.23,48.25,48.22,48.25,121299.0,39.8166,39.8331,39.8083,39.8331,121299.0
2019-04-29 14:50:00,48.25,48.28,48.23,48.25,186112.0,39.8331,39.8579,39.8166,39.8331,186112.0
2019-04-29 15:00:00,48.25,48.29,48.24,48.27,118547.0,39.8331,39.8661,39.8248,39.8496,118547.0
2019-04-29 15:10:00,48.27,48.33,48.27,48.32,136420.0,39.8496,39.8991,39.8496,39.8909,136420.0
2019-04-29 15:20:00,48.33,48.34,48.31,48.34,117033.0,39.8991,39.9074,39.8826,39.9074,117033.0
2019-04-29 15:30:00,48.34,48.36,48.32,48.36,166735.0,39.9074,39.9239,39.8909,39.9239,166735.0
2019-04-29 15:40:00,48.36,48.38,48.33,48.36,255929.0,39.9239,39.9404,39.8991,39.9239,255929.0
2019-04-29 15:50:00,48.36,48.43,48.34,48.41,886356.0,39.9239,39.9817,39.9074,39.9652,886356.0
2019-04-30 09:30:00,48.53,48.56,48.39,48.45,483692.0,40.0642,40.089,39.9487,39.9982,483692.0
2019-04-30 09:40:00,48.46,48.54,48.45,48.52,197594.0,40.0065,40.0725,39.9982,40.056,197594.0
2019-04-30 09:50:00,48.52,48.64,48.51,48.64,290682.0,40.056,40.1551,40.0477,40.1551,290682.0
2019-04-30 10:00:00,48.64,48.81,48.63,48.8,404726.0,40.1551,40.2954,40.1468,40.2872,404726.0
2019-04-30 10:10:00,48.8,48.9,48.8,48.86,558764.0,40.2872,40.3697,40.2872,40.3367,558764.0
2019-04-30 10:20:00,48.85,48.88,48.82,48.88,204656.0,40.3284,40.3532,40.3037,40.3532,204656.0
2019-04-30 10:30:00,48.88,48.93,48.88,48.91,362691.0,40.3532,40.3945,40.3532,40.378,362691.0
2019-04-30 10:40:00,48.91,48.98,48.91,48.97,264126.0,40.378,40.4358,40.378,40.4275,264126.0
2019-04-30 10:50:00,48.97,48.99,48.95,48.98,186021.0,40.4275,40.444,40.411,40.4358,186021.0
2019-04-30 11:00:00,48.98,49.02,48.91,48.95,832382.0,40.4358,40.4688,40.378,40.411,832382.0
2019-04-30 11:10:00,48.96,48.99,48.95,48.97,160299.0,40.4192,40.444,40.411,40.4275,160299.0
2019-04-30 11:20:00,48.97,48.98,48.92,48.98,138059.0,40.4275,40.4358,40.3862,40.4358,138059.0
2019-04-30 11:30:00,48.98,49.12,48.97,49.1,286967.0,40.4358,40.5513,40.4275,40.5348,286967.0
2019-04-30 11:40:00,49.11,49.15,49.1,49.15,199754.0,40.5431,40.5761,40.5348,40.5761,199754.0
2019-04-30 11:50:00,49.15,49.18,49.04,49.05,303636.0,40.5761,40.6009,40.4853,40.4935,303636.0
2019-04-30 12:00:00,49.06,49.09,49.02,49.02,142117.0,40.5018,40.5266,40.4688,40.4688,142117.0
2019-04-30 12:10:00,49.02,49.02,48.96,48.97,209320.0,40.4688,40.4688,40.4192,40.4275,209320.0
2019-04-30 12:20:00,48.97,48.99,48.96,48.98,106528.0,40.4275,40.444,40.4192,40.4358,106528.0
2019-04-30 12:30:00,48.98,49.0,48.97,48.99,109432.0,40.4358,40.4523,40.4275,40.444,109432.0
2019-04-30 12:40:00,48.99,49.0,48.92,48.96,174728.0,40.444,40.4523,40.3862,40.4192,174728.0
2019-04-30 12:50:00,48.96,48.98,48.92,48.94,133661.0,40.4192,40.4358,40.3862,40.4027,133661.0
2019-04-30 13:00:00,48.94,48.96,48.91,48.92,110132.0,40.4027,40.4192,40.378,40.3862,110132.0
2019-04-30 13:10:00,48.93,49.05,48.92,49.05,162032.0,40.3945,40.4935,40.3862,40.4935,162032.0
2019-04-30 13:20:00,49.05,49.08,49.02,49.04,193663.0,40.4935,40.5183,40.4688,40.4853,193663.0
2019-04-30 13:30:00,49.04,49.09,49.02,49.09,248797.0,40.4853,40.5266,40.4688,40.5266,248797.0
2019-04-30 13:40:00,49.09,49.15,49.09,49.11,819021.0,40.5266,40.5761,40.5266,40.5431,819021.0
2019-04-30 13:50:00,49.11,49.14,49.03,49.09,593881.0,40.5431,40.5678,40.477,40.5266,593881.0
2019-04-30 14:00:00,49.09,49.15,49.09,49.11,465403.0,40.5266,40.5761,40.5266,40.5431,465403.0
2019-04-30 14:10:00,49.11,49.14,49.06,49.13,223430.0,40.5431,40.5678,40.5018,40.5596,223430.0
2019-04-30 14:20:00,49.13,49.13,49.08,49.12,158168.0,40.5596,40.5596,40.5183,40.5513,158168.0
2019-04-30 14:30:00,49.12,49.12,49.06,49.12,240259.0,40.5513,40.5513,40.5018,40.5513,240259.0
2019-04-30 14:40:00,49.11,49.14,49.05,49.07,257421.0,40.5431,40.5678,40.4935,40.5101,257421.0
2019-04-30 14:50:00,49.07,49.09,49.04,49.08,221565.0,40.5101,40.5266,40.4853,40.5183,221565.0
2019-04-30 15:00:00,49.08,49.11,49.06,49.11,163351.0,40.5183,40.5431,40.5018,40.5431,163351.0
2019-04-30 15:10:00,49.11,49.12,49.07,49.09,201225.0,40.5431,40.5513,40.5101,40.5266,201225.0
2019-04-30 15:20:00,49.09,49.11,49.06,49.08,381367.0,40.5266,40.5431,40.5018,40.5183,381367.0
2019-04-30 15:30:00,49.08,49.08,49.01,49.05,421422.0,40.5183,40.5183,40.4605,40.4935,421422.0
2019-04-30 15:40:00,49.05,49.06,49.01,49.05,500079.0,40.4935,40.5018,40.4605,40.4935,500079.0
2019-04-30 15:50:00,49.04,49.09,49.03,49.04,1611529.0,40.4853,40.5266,40.477,40.4853,1611529.0
2019-05-01 09:30:00,48.95,49.05,48.9,48.92,401802.0,40.411,40.4935,40.3697,40.3862,401802.0
2019-05-01 09:40:00,48.91,48.93,48.83,48.91,155496.0,40.378,40.3945,40.3119,40.378,155496.0
2019-05-01 09:50:00,48.91,48.93,48.87,48.87,198546.0,40.378,40.3945,40.3449,40.3449,198546.0
2019-05-01 10:00:00,48.87,48.98,48.83,48.98,214234.0,40.3449,40.4358,40.3119,40.4358,214234.0
2019-05-01 10:10:00,48.98,49.02,48.93,49.01,172246.0,40.4358,40.4688,40.3945,40.4605,172246.0
2019-05-01 10:20:00,49.01,49.07,49.0,49.04,221760.0,40.4605,40.5101,40.4523,40.4853,221760.0
2019-05-01 10:30:00,49.04,49.08,49.02,49.02,182180.0,40.4853,40.5183,40.4688,40.4688,182180.0
2019-05-01 10:40:00,49.03,49.03,48.94,48.96,176559.0,40.477,40.477,40.4027,40.4192,176559.0
2019-05-01 10:50:00,48.95,48.97,48.94,48.96,112084.0,40.411,40.4275,40.4027,40.4192,112084.0
2019-05-01 11:00:00,48.96,48.97,48.94,48.96,120715.0,40.4192,40.4275,40.4027,40.4192,120715.0
2019-05-01 11:10:00,48.97,49.01,48.95,49.0,111283.0,40.4275,40.4605,40.411,40.4523,111283.0
2019-05-01 11:20:00,49.0,49.06,49.0,49.02,152812.0,40.4523,40.5018,40.4523,40.4688,152812.0
2019-05-01 11:30:00,49.03,49.03,49.0,49.03,151257.0,40.477,40.477,40.4523,40.477,151257.0
2019-05-01 11:40:00,49.02,49.04,49.0,49.02,150484.0,40.4688,40.4853,40.4523,40.4688,150484.0
2019-05-01 11:50:00,49.02,49.04,49.01,49.03,165002.0,40.4688,40.4853,40.4605,40.477,165002.0
2019-05-01 12:00:00,49.02,49.03,48.97,48.97,128603.0,40.4688,40.477,40.4275,40.4275,128603.0
2019-05-01 12:10:00,48.98,49.0,48.95,48.95,131124.0,40.4358,40.4523,40.411,40.411,131124.0
2019-05-01 12:20:00,48.95,48.99,48.94,48.98,90539.0,40.411,40.444,40.4027,40.4358,90539.0
2019-05-01 12:30:00,48.97,48.98,48.95,48.96,103084.0,40.4275,40.4358,40.411,40.4192,103084.0
2019-05-01 12:40:00,48.96,48.98,48.95,48.98,122552.0,40.4192,40.4358,40.411,40.4358,122552.0
2019-05-01 12:50:00,48.98,48.98,48.92,48.97,116845.0,40.4358,40.4358,40.3862,40.4275,116845.0
2019-05-01 13:00:00,48.97,49.03,48.95,48.96,109286.0,40.4275,40.477,40.411,40.4192,109286.0
2019-05-01 13:10:00,48.96,48.97,48.93,48.95,108003.0,40.4192,40.4275,40.3945,40.411,108003.0
2019-05-01 13:20:00,48.94,48.95,48.89,48.91,59228.0,40.4027,40.411,40.3615,40.378,59228.0
2019-05-01 13:30:00,48.91,48.92,48.88,48.9,108168.0,40.378,40.3862,40.3532,40.3697,108168.0
2019-05-01 13:40:00,48.9,48.91,48.88,48.89,86831.0,40.3697,40.378,40.3532,40.3615,86831.0
2019-05-01 13:50:00,48.89,48.9,48.87,48.89,73123.0,40.3615,40.3697,40.3449,40.3615,73123.0
2019-05-01 14:00:00,48.89,49.0,48.88,48.96,193055.0,40.3615,40.4523,40.3532,40.4192,193055.0
2019-05-01 14:10:00,48.96,48.97,48.9,48.94,197642.0,40.4192,40.4275,40.3697,40.4027,197642.0
2019-05-01 14:20:00,48.94,48.95,48.88,48.89,161254.0,40.4027,40.411,40.3532,40.3615,161254.0
2019-05-01 14:30:00,48.88,48.9,48.62,48.63,348902.0,40.3532,40.3697,40.1386,40.1468,348902.0
2019-05-01 14:40:00,48.63,48.69,48.61,48.69,216623.0,40.1468,40.1963,40.1303,40.1963,216623.0
2019-05-01 14:50:00,48.69,48.78,48.68,48.74,252807.0,40.1963,40.2706,40.1881,40.2376,252807.0
2019-05-01 15:00:00,48.73,48.73,48.66,48.72,200851.0,40.2294,40.2294,40.1716,40.2211,200851.0
2019-05-01 15:10:00,48.72,48.78,48.7,48.78,173117.0,40.2211,40.2706,40.2046,40.2706,173117.0
2019-05-01 15:20:00,48.78,48.78,48.69,48.72,221350.0,40.2706,40.2706,40.1963,40.2211,221350.0
2019-05-01 15:30:00,48.72,48.73,48.67,48.69,289684.0,40.2211,40.2294,40.1798,40.1963,289684.0
2019-05-01 15:40:00,48.68,48.69,48.61,48.65,350043.0,40.1881,40.1963,40.1303,40.1633,350043.0
2019-05-01 15:50:00,48.65,48.66,48.55,48.58,1304284.0,40.1633,40.1716,40.0808,40.1055,1304284.0
2019-05-02 09:30:00,48.53,48.77,48.43,48.56,483841.0,40.0642,40.2624,39.9817,40.089,483841.0
2019-05-02 09:40:00,48.55,48.61,48.46,48.46,167691.0,40.0808,40.1303,40.0065,40.0065,167691.0
2019-05-02 09:50:00,48.46,48.5,48.42,48.45,144801.0,40.0065,40.0395,39.9734,39.9982,144801.0
2019-05-02 10:00:00,48.45,48.49,48.41,48.46,105880.0,39.9982,40.0312,39.9652,40.0065,105880.0
2019-05-02 10:10:00,48.45,48.64,48.44,48.64,227249.0,39.9982,40.1551,39.9899,40.1551,227249.0
2019-05-02 10:20:00,48.64,48.64,48.51,48.54,114086.0,40.1551,40.1551,40.0477,40.0725,114086.0
2019-05-02 10:30:00,48.54,48.54,48.49,48.53,94257.0,40.0725,40.0725,40.0312,40.0642,94257.0
2019-05-02 10:40:00,48.52,48.56,48.51,48.55,92990.0,40.056,40.089,40.0477,40.0808,92990.0
2019-05-02 10:50:00,48.55,48.62,48.53,48.62,197051.0,40.0808,40.1386,40.0642,40.1386,197051.0
2019-05-02 11:00:00,48.61,48.72,48.56,48.59,233412.0,40.1303,40.2211,40.089,40.1138,233412.0
2019-05-02 11:10:00,48.59,48.62,48.56,48.59,131232.0,40.1138,40.1386,40.089,40.1138,131232.0
2019-05-02 11:20:00,48.59,48.6,48.51,48.54,151158.0,40.1138,40.122,40.0477,40.0725,151158.0
2019-05-02 11:30:00,48.55,48.56,48.46,48.48,132844.0,40.0808,40.089,40.0065,40.023,132844.0
2019-05-02 11:40:00,48.47,48.51,48.38,48.4,275777.0,40.0147,40.0477,39.9404,39.9569,275777.0
2019-05-02 11:50:00,48.4,48.42,48.33,48.4,258685.0,39.9569,39.9734,39.8991,39.9569,258685.0
2019-05-02 12:00:00,48.4,48.4,48.31,48.33,155053.0,39.9569,39.9569,39.8826,39.8991,155053.0
2019-05-02 12:10:00,48.33,48.39,48.31,48.37,131516.0,39.8991,39.9487,39.8826,39.9322,131516.0
2019-05-02 12:20:00,48.37,48.39,48.33,48.35,74791.0,39.9322,39.9487,39.8991,39.9156,74791.0
2019-05-02 12:30:00,48.36,48.37,48.32,48.32,71229.0,39.9239,39.9322,39.8909,39.8909,71229.0
2019-05-02 12:40:00,48.32,48.33,48.27,48.33,86483.0,39.8909,39.8991,39.8496,39.8991,86483.0
2019-05-02 12:50:00,48.33,48.34,48.28,48.32,108061.0,39.8991,39.9074,39.8579,39.8909,108061.0
2019-05-02 13:00:00,48.32,48.37,48.28,48.36,75841.0,39.8909,39.9322,39.8579,39.9239,75841.0
2019-05-02 13:10:00,48.35,48.45,48.34,48.41,124947.0,39.9156,39.9982,39.9074,39.9652,124947.0
2019-05-02 13:20:00,48.41,48.45,48.39,48.4,71171.0,39.9652,39.9982,39.9487,39.9569,71171.0
2019-05-02 13:30:00,48.4,48.43,48.37,48.4,56811.0,39.9569,39.9817,39.9322,39.9569,56811.0
2019-05-02 13:40:00,48.4,48.43,48.39,48.41,97849.0,39.9569,39.9817,39.9487,39.9652,97849.0
2019-05-02 13:50:00,48.41,48.44,48.37,48.4,108023.0,39.9652,39.9899,39.9322,39.9569,108023.0
2019-05-02 14:00:00,48.4,48.43,48.37,48.4,112532.0,39.9569,39.9817,39.9322,39.9569,112532.0
2019-05-02 14:10:00,48.4,48.44,48.37,48.39,138295.0,39.9569,39.9899,39.9322,39.9487,138295.0
2019-05-02 14:20:00,48.39,48.45,48.38,48.44,112900.0,39.9487,39.9982,39.9404,39.9899,112900.0
2019-05-02 14:30:00,48.44,48.52,48.43,48.51,115025.0,39.9899,40.056,39.9817,40.0477,115025.0
2019-05-02 14:40:00,48.51,48.53,48.43,48.46,133436.0,40.0477,40.0642,39.9817,40.0065,133436.0
2019-05-02 14:50:00,48.45,48.49,48.41,48.47,142609.0,39.9982,40.0312,39.9652,40.0147,142609.0
2019-05-02 15:00:00,48.47,48.5,48.43,48.45,119928.0,40.0147,40.0395,39.9817,39.9982,119928.0
2019-05-02 15:10:00,48.45,48.47,48.43,48.47,148814.0,39.9982,40.0147,39.9817,40.0147,148814.0
2019-05-02 15:20:00,48.46,48.49,48.46,48.48,95935.0,40.0065,40.0312,40.0065,40.023,95935.0
2019-05-02 15:30:00,48.47,48.52,48.45,48.46,170297.0,40.0147,40.056,39.9982,40.0065,170297.0
2019-05-02 15:40:00,48.46,48.47,48.42,48.45,219742.0,40.0065,40.0147,39.9734,39.9982,219742.0
2019-05-02 15:50:00,48.45,48.51,48.39,48.4,1010246.0,39.9982,40.0477,39.9487,39.9569,1010246.0
2019-05-03 09:30:00,48.6,48.77,48.52,48.72,430871.0,40.122,40.2624,40.056,40.2211,430871.0
2019-05-03 09:40:00,48.72,48.76,48.61,48.74,147782.0,40.2211,40.2541,40.1303,40.2376,147782.0
2019-05-03 09:50:00,48.75,48.77,48.7,48.74,139601.0,40.2459,40.2624,40.2046,40.2376,139601.0
2019-05-03 10:00:00,48.74,48.86,48.72,48.8,122661.0,40.2376,40.3367,40.2211,40.2872,122661.0
2019-05-03 10:10:00,48.8,48.81,48.7,48.7,105948.0,40.2872,40.2954,40.2046,40.2046,105948.0
2019-05-03 10:20:00,48.7,48.73,48.64,48.68,152743.0,40.2046,40.2294,40.1551,40.1881,152743.0
2019-05-03 10:30:00,48.69,48.76,48.69,48.74,101533.0,40.1963,40.2541,40.1963,40.2376,101533.0
2019-05-03 10:40:00,48.75,48.84,48.72,48.82,105323.0,40.2459,40.3202,40.2211,40.3037,105323.0
2019-05-03 10:50:00,48.82,48.84,48.78,48.84,95346.0,40.3037,40.3202,40.2706,40.3202,95346.0
2019-05-03 11:00:00,48.83,48.91,48.83,48.86,216784.0,40.3119,40.378,40.3119,40.3367,216784.0
2019-05-03 11:10:00,48.86,48.9,48.82,48.83,101377.0,40.3367,40.3697,40.3037,40.3119,101377.0
2019-05-03 11:20:00,48.84,48.84,48.77,48.81,241890.0,40.3202,40.3202,40.2624,40.2954,241890.0
2019-05-03 11:30:00,48.81,48.86,48.76,48.79,119056.0,40.2954,40.3367,40.2541,40.2789,119056.0
2019-05-03 11:40:00,48.79,48.85,48.79,48.82,65216.0,40.2789,40.3284,40.2789,40.3037,65216.0
2019-05-03 11:50:00,48.82,48.93,48.81,48.91,163308.0,40.3037,40.3945,40.2954,40.378,163308.0
2019-05-03 12:00:00,48.91,48.96,48.9,48.95,106808.0,40.378,40.4192,40.3697,40.411,106808.0
2019-05-03 12:10:00,48.95,48.96,48.91,48.94,67736.0,40.411,40.4192,40.378,40.4027,67736.0
2019-05-03 12:20:00,48.93,48.94,48.91,48.93,52629.0,40.3945,40.4027,40.378,40.3945,52629.0
2019-05-03 12:30:00,48.94,48.94,48.87,48.88,62079.0,40.4027,40.4027,40.3449,40.3532,62079.0
2019-05-03 12:40:00,48.88,48.9,48.85,48.85,52210.0,40.3532,40.3697,40.3284,40.3284,52210.0
2019-05-03 12:50:00,48.86,48.86,48.81,48.83,67064.0,40.3367,40.3367,40.2954,40.3119,67064.0
2019-05-03 13:00:00,48.83,48.84,48.78,48.79,72102.0,40.3119,40.3202,40.2706,40.2789,72102.0
2019-05-03 13:10:00,48.8,48.86,48.79,48.84,86775.0,40.2872,40.3367,40.2789,40.3202,86775.0
2019-05-03 13:20:00,48.84,48.85,48.82,48.83,50243.0,40.3202,40.3284,40.3037,40.3119,50243.0
2019-05-03 13:30:00,48.82,48.84,48.8,48.82,51375.0,40.3037,40.3202,40.2872,40.3037,51375.0
2019-05-03 13:40:00,48.82,48.84,48.77,48.78,65427.0,40.3037,40.3202,40.2624,40.2706,65427.0
2019-05-03 13:50:00,48.78,48.78,48.74,48.75,90273.0,40.2706,40.2706,40.2376,40.2459,90273.0
2019-05-03 14:00:00,48.75,48.75,48.69,48.7,150511.0,40.2459,40.2459,40.1963,40.2046,150511.0
2019-05-03 14:10:00,48.7,48.72,48.68,48.71,144998.0,40.2046,40.2211,40.1881,40.2129,144998.0
2019-05-03 14:20:00,48.71,48.78,48.7,48.77,155777.0,40.2129,40.2706,40.2046,40.2624,155777.0
2019-05-03 14:30:00,48.77,48.81,48.76,48.81,76801.0,40.2624,40.2954,40.2541,40.2954,76801.0
2019-05-03 14:40:00,48.8,48.86,48.8,48.86,112071.0,40.2872,40.3367,40.2872,40.3367,112071.0
2019-05-03 14:50:00,48.86,48.87,48.79,48.8,83095.0,40.3367,40.3449,40.2789,40.2872,83095.0
2019-05-03 15:00:00,48.8,48.82,48.77,48.8,78707.0,40.2872,40.3037,40.2624,40.2872,78707.0
2019-05-03 15:10:00,48.81,48.82,48.78,48.81,94938.0,40.2954,40.3037,40.2706,40.2954,94938.0
2019-05-03 15:20:00,48.81,48.85,48.78,48.8,94922.0,40.2954,40.3284,40.2706,40.2872,94922.0
2019-05-03 15:30:00,48.8,48.81,48.76,48.8,120726.0,40.2872,40.2954,40.2541,40.2872,120726.0
2019-05-03 15:40:00,48.8,48.85,48.77,48.84,239284.0,40.2872,40.3284,40.2624,40.3202,239284.0
2019-05-03 15:50:00,48.83,48.85,48.72,48.72,792651.0,40.3119,40.3284,40.2211,40.2211,792651.0
2019-05-06 09:30:00,48.33,48.61,48.26,48.48,624636.0,39.8991,40.1303,39.8413,40.023,624636.0
2019-05-06 09:40:00,48.48,48.53,48.33,48.51,222059.0,40.023,40.0642,39.8991,40.0477,222059.0
2019-05-06 09:50:00,48.51,48.6,48.51,48.55,137503.0,40.0477,40.122,40.0477,40.0808,137503.0
2019-05-06 10:00:00,48.55,48.57,48.5,48.53,97097.0,40.0808,40.0973,40.0395,40.0642,97097.0
2019-05-06 10:10:00,48.52,48.53,48.45,48.5,171384.0,40.056,40.0642,39.9982,40.0395,171384.0
2019-05-06 10:20:00,48.5,48.53,48.46,48.48,110848.0,40.0395,40.0642,40.0065,40.023,110848.0
2019-05-06 10:30:00,48.48,48.5,48.47,48.49,104239.0,40.023,40.0395,40.0147,40.0312,104239.0
2019-05-06 10:40:00,48.48,48.56,48.47,48.54,122908.0,40.023,40.089,40.0147,40.0725,122908.0
2019-05-06 10:50:00,48.54,48.54,48.41,48.43,193474.0,40.0725,40.0725,39.9652,39.9817,193474.0
2019-05-06 11:00:00,48.43,48.52,48.42,48.52,80798.0,39.9817,40.056,39.9734,40.056,80798.0
2019-05-06 11:10:00,48.51,48.52,48.45,48.47,97172.0,40.0477,40.056,39.9982,40.0147,97172.0
2019-05-06 11:20:00,48.47,48.47,48.41,48.42,143455.0,40.0147,40.0147,39.9652,39.9734,143455.0
2019-05-06 11:30:00,48.42,48.43,48.33,48.41,138615.0,39.9734,39.9817,39.8991,39.9652,138615.0
2019-05-06 11:40:00,48.41,48.44,48.4,48.42,93672.0,39.9652,39.9899,39.9569,39.9734,93672.0
2019-05-06 11:50:00,48.43,48.43,48.35,48.36,125443.0,39.9817,39.9817,39.9156,39.9239,125443.0
2019-05-06 12:00:00,48.36,48.37,48.32,48.37,135353.0,39.9239,39.9322,39.8909,39.9322,135353.0
2019-05-06 12:10:00,48.37,48.4,48.35,48.4,70265.0,39.9322,39.9569,39.9156,39.9569,70265.0
2019-05-06 12:20:00,48.4,48.42,48.37,48.41,73429.0,39.9569,39.9734,39.9322,39.9652,73429.0
2019-05-06 12:30:00,48.4,48.41,48.36,48.36,86707.0,39.9569,39.9652,39.9239,39.9239,86707.0
2019-05-06 12:40:00,48.37,48.42,48.35,48.41,104097.0,39.9322,39.9734,39.9156,39.9652,104097.0
2019-05-06 12:50:00,48.4,48.48,48.4,48.44,229963.0,39.9569,40.023,39.9569,39.9899,229963.0
2019-05-06 13:00:00,48.43,48.49,48.42,48.48,42486.0,39.9817,40.0312,39.9734,40.023,42486.0
2019-05-06 13:10:00,48.48,48.49,48.44,48.44,64131.0,40.023,40.0312,39.9899,39.9899,64131.0
2019-05-06 13:20:00,48.45,48.45,48.41,48.43,81615.0,39.9982,39.9982,39.9652,39.9817,81615.0
2019-05-06 13:30:00,48.43,48.44,48.39,48.41,101340.0,39.9817,39.9899,39.9487,39.9652,101340.0
2019-05-06 13:40:00,48.41,48.41,48.37,48.4,121217.0,39.9652,39.9652,39.9322,39.9569,121217.0
2019-05-06 13:50:00,48.4,48.45,48.37,48.45,95148.0,39.9569,39.9982,39.9322,39.9982,95148.0
2019-05-06 14:00:00,48.44,48.46,48.41,48.45,73846.0,39.9899,40.0065,39.9652,39.9982,73846.0
2019-05-06 14:10:00,48.45,48.46,48.42,48.44,59694.0,39.9982,40.0065,39.9734,39.9899,59694.0
2019-05-06 14:20:00,48.44,48.47,48.43,48.43,48402.0,39.9899,40.0147,39.9817,39.9817,48402.0
2019-05-06 14:30:00,48.43,48.47,48.43,48.45,90080.0,39.9817,40.0147,39.9817,39.9982,90080.0
2019-05-06 14:40:00,48.45,48.51,48.44,48.49,77095.0,39.9982,40.0477,39.9899,40.0312,77095.0
2019-05-06 14:50:00,48.5,48.51,48.47,48.48,158072.0,40.0395,40.0477,40.0147,40.023,158072.0
2019-05-06 15:00:00,48.48,48.51,48.47,48.48,156165.0,40.023,40.0477,40.0147,40.023,156165.0
2019-05-06 15:10:00,48.48,48.52,48.47,48.52,117894.0,40.023,40.056,40.0147,40.056,117894.0
2019-05-06 15:20:00,48.52,48.57,48.51,48.55,138102.0,40.056,40.0973,40.0477,40.0808,138102.0
2019-05-06 15:30:00,48.55,48.59,48.52,48.57,211537.0,40.0808,40.1138,40.056,40.0973,211537.0
2019-05-06 15:40:00,48.57,48.57,48.5,48.53,273353.0,40.0973,40.0973,40.0395,40.0642,273353.0
2019-05-06 15:50:00,48.53,48.58,48.43,48.48,1135719.0,40.0642,40.1055,39.9817,40.023,1135719.0
2019-05-07 09:30:00,48.23,48.29,48.11,48.22,533118.0,39.8166,39.8661,39.7175,39.8083,533118.0
2019-05-07 09:40:00,48.22,48.28,48.11,48.12,244986.0,39.8083,39.8579,39.7175,39.7258,244986.0
2019-05-07 09:50:00,48.11,48.12,48.02,48.09,217583.0,39.7175,39.7258,39.6432,39.701,217583.0
2019-05-07 10:00:00,48.08,48.09,47.97,48.05,179768.0,39.6927,39.701,39.6019,39.668,179768.0
2019-05-07 10:10:00,48.05,48.1,48.02,48.08,139789.0,39.668,39.7093,39.6432,39.6927,139789.0
2019-05-07 10:20:00,48.08,48.21,48.07,48.21,127547.0,39.6927,39.8001,39.6845,39.8001,127547.0
2019-05-07 10:30:00,48.2,48.22,48.13,48.15,152896.0,39.7918,39.8083,39.734,39.7505,152896.0
2019-05-07 10:40:00,48.15,48.17,48.11,48.16,155955.0,39.7505,39.767,39.7175,39.7588,155955.0
2019-05-07 10:50:00,48.16,48.21,48.15,48.18,197014.0,39.7588,39.8001,39.7505,39.7753,197014.0
2019-05-07 11:00:00,48.17,48.22,48.14,48.22,124998.0,39.767,39.8083,39.7423,39.8083,124998.0
2019-05-07 11:10:00,48.21,48.22,48.16,48.19,231995.0,39.8001,39.8083,39.7588,39.7836,231995.0
2019-05-07 11:20:00,48.19,48.19,48.11,48.14,139671.0,39.7836,39.7836,39.7175,39.7423,139671.0
2019-05-07 11:30:00,48.14,48.18,48.07,48.1,122813.0,39.7423,39.7753,39.6845,39.7093,122813.0
2019-05-07 11:40:00,48.1,48.12,48.0,48.05,132359.0,39.7093,39.7258,39.6267,39.668,132359.0
2019-05-07 11:50:00,48.05,48.07,47.99,48.06,124671.0,39.668,39.6845,39.6184,39.6762,124671.0
2019-05-07 12:00:00,48.06,48.07,47.99,48.01,94399.0,39.6762,39.6845,39.6184,39.635,94399.0
2019-05-07 12:10:00,48.01,48.06,48.0,48.04,77434.0,39.635,39.6762,39.6267,39.6597,77434.0
2019-05-07 12:20:00,48.04,48.1,48.03,48.09,62668.0,39.6597,39.7093,39.6515,39.701,62668.0
2019-05-07 12:30:00,48.09,48.13,48.07,48.11,83373.0,39.701,39.734,39.6845,39.7175,83373.0
2019-05-07 12:40:00,48.11,48.13,48.07,48.13,48990.0,39.7175,39.734,39.6845,39.734,48990.0
2019-05-07 12:50:00,48.13,48.16,48.1,48.1,80256.0,39.734,39.7588,39.7093,39.7093,80256.0
2019-05-07 13:00:00,48.1,48.11,48.01,48.02,71411.0,39.7093,39.7175,39.635,39.6432,71411.0
2019-05-07 13:10:00,48.02,48.05,47.97,47.97,80471.0,39.6432,39.668,39.6019,39.6019,80471.0
2019-05-07 13:20:00,47.97,47.98,47.93,47.96,98522.0,39.6019,39.6102,39.5689,39.5937,98522.0
2019-05-07 13:30:00,47.96,47.99,47.91,47.98,183553.0,39.5937,39.6184,39.5524,39.6102,183553.0
2019-05-07 13:40:00,47.98,48.04,47.95,48.03,94735.0,39.6102,39.6597,39.5854,39.6515,94735.0
2019-05-07 13:50:00,48.03,48.06,48.0,48.01,103253.0,39.6515,39.6762,39.6267,39.635,103253.0
2019-05-07 14:00:00,48.0,48.04,47.97,48.03,149584.0,39.6267,39.6597,39.6019,39.6515,149584.0
2019-05-07 14:10:00,48.03,48.06,47.98,48.05,122136.0,39.6515,39.6762,39.6102,39.668,122136.0
2019-05-07 14:20:00,48.05,48.08,47.96,47.98,167556.0,39.668,39.6927,39.5937,39.6102,167556.0
2019-05-07 14:30:00,47.98,48.01,47.87,47.89,181022.0,39.6102,39.635,39.5194,39.5359,181022.0
2019-05-07 14:40:00,47.89,47.92,47.81,47.81,269289.0,39.5359,39.5607,39.4698,39.4698,269289.0
2019-05-07 14:50:00,47.82,47.9,47.81,47.87,287723.0,39.4781,39.5441,39.4698,39.5194,287723.0
2019-05-07 15:00:00,47.88,47.9,47.82,47.87,194225.0,39.5276,39.5441,39.4781,39.5194,194225.0
2019-05-07 15:10:00,47.87,47.9,47.81,47.9,231892.0,39.5194,39.5441,39.4698,39.5441,231892.0
2019-05-07 15:20:00,47.89,47.92,47.83,47.86,153093.0,39.5359,39.5607,39.4864,39.5111,153093.0
2019-05-07 15:30:00,47.86,47.87,47.77,47.79,303826.0,39.5111,39.5194,39.4368,39.4533,303826.0
2019-05-07 15:40:00,47.79,47.91,47.79,47.91,505568.0,39.4533,39.5524,39.4533,39.5524,505568.0
2019-05-07 15:50:00,47.91,48.05,47.89,48.0,1705282.0,39.5524,39.668,39.5359,39.6267,1705282.0
2019-05-08 09:30:00,48.05,48.23,47.91,47.95,514123.0,39.668,39.8166,39.5524,39.5854,514123.0
2019-05-08 09:40:00,47.95,48.04,47.92,47.98,198675.0,39.5854,39.6597,39.5607,39.6102,198675.0
2019-05-08 09:50:00,47.99,48.01,47.91,48.01,226654.0,39.6184,39.635,39.5524,39.635,226654.0
2019-05-08 10:00:00,48.0,48.02,47.93,47.93,149759.0,39.6267,39.6432,39.5689,39.5689,149759.0
2019-05-08 10:10:00,47.93,48.01,47.9,47.98,151972.0,39.5689,39.635,39.5441,39.6102,151972.0
2019-05-08 10:20:00,47.98,47.99,47.82,47.84,142604.0,39.6102,39.6184,39.4781,39.4946,142604.0
2019-05-08 10:30:00,47.83,47.9,47.82,47.87,143613.0,39.4864,39.5441,39.4781,39.5194,143613.0
2019-05-08 10:40:00,47.88,47.95,47.86,47.92,182296.0,39.5276,39.5854,39.5111,39.5607,182296.0
2019-05-08 10:50:00,47.93,48.05,47.89,48.04,277021.0,39.5689,39.668,39.5359,39.6597,277021.0
2019-05-08 11:00:00,48.05,48.09,47.96,47.98,358375.0,39.668,39.701,39.5937,39.6102,358375.0
2019-05-08 11:10:00,47.99,48.02,47.96,47.99,159758.0,39.6184,39.6432,39.5937,39.6184,159758.0
2019-05-08 11:20:00,47.99,48.01,47.95,48.0,227180.0,39.6184,39.635,39.5854,39.6267,227180.0
2019-05-08 11:30:00,48.0,48.0,47.88,47.91,201602.0,39.6267,39.6267,39.5276,39.5524,201602.0
2019-05-08 11:40:00,47.91,47.94,47.9,47.94,164179.0,39.5524,39.5772,39.5441,39.5772,164179.0
2019-05-08 11:50:00,47.93,47.98,47.92,47.96,140619.0,39.5689,39.6102,39.5607,39.5937,140619.0
2019-05-08 12:00:00,47.97,47.97,47.88,47.92,89333.0,39.6019,39.6019,39.5276,39.5607,89333.0
2019-05-08 12:10:00,47.91,47.94,47.89,47.92,89583.0,39.5524,39.5772,39.5359,39.5607,89583.0
2019-05-08 12:20:00,47.93,47.94,47.9,47.93,80344.0,39.5689,39.5772,39.5441,39.5689,80344.0
2019-05-08 12:30:00,47.93,47.96,47.91,47.96,82324.0,39.5689,39.5937,39.5524,39.5937,82324.0
2019-05-08 12:40:00,47.95,48.01,47.94,47.97,113314.0,39.5854,39.635,39.5772,39.6019,113314.0
2019-05-08 12:50:00,47.97,48.07,47.97,48.07,82976.0,39.6019,39.6845,39.6019,39.6845,82976.0
2019-05-08 13:00:00,48.07,48.08,48.02,48.02,64408.0,39.6845,39.6927,39.6432,39.6432,64408.0
2019-05-08 13:10:00,48.02,48.04,47.98,47.99,85566.0,39.6432,39.6597,39.6102,39.6184,85566.0
2019-05-08 13:20:00,47.98,48.01,47.98,48.0,62055.0,39.6102,39.635,39.6102,39.6267,62055.0
2019-05-08 13:30:00,48.0,48.02,47.96,47.98,83614.0,39.6267,39.6432,39.5937,39.6102,83614.0
2019-05-08 13:40:00,47.97,48.0,47.96,47.98,60756.0,39.6019,39.6267,39.5937,39.6102,60756.0
2019-05-08 13:50:00,47.98,47.99,47.95,47.98,67984.0,39.6102,39.6184,39.5854,39.6102,67984.0
2019-05-08 14:00:00,47.98,47.99,47.94,47.95,93639.0,39.6102,39.6184,39.5772,39.5854,93639.0
2019-05-08 14:10:00,47.95,47.98,47.94,47.97,61775.0,39.5854,39.6102,39.5772,39.6019,61775.0
2019-05-08 14:20:00,47.96,47.97,47.94,47.97,68923.0,39.5937,39.6019,39.5772,39.6019,68923.0
2019-05-08 14:30:00,47.97,48.02,47.96,48.02,98438.0,39.6019,39.6432,39.5937,39.6432,98438.0
2019-05-08 14:40:00,48.02,48.03,47.98,48.01,87671.0,39.6432,39.6515,39.6102,39.635,87671.0
2019-05-08 14:50:00,48.01,48.01,47.97,48.01,163601.0,39.635,39.635,39.6019,39.635,163601.0
2019-05-08 15:00:00,48.01,48.05,48.0,48.04,104825.0,39.635,39.668,39.6267,39.6597,104825.0
2019-05-08 15:10:00,48.04,48.06,48.02,48.05,138333.0,39.6597,39.6762,39.6432,39.668,138333.0
2019-05-08 15:20:00,48.05,48.09,48.04,48.08,107133.0,39.668,39.701,39.6597,39.6927,107133.0
2019-05-08 15:30:00,48.08,48.09,48.04,48.08,179503.0,39.6927,39.701,39.6597,39.6927,179503.0
2019-05-08 15:40:00,48.08,48.1,47.98,48.0,266045.0,39.6927,39.7093,39.6102,39.6267,266045.0
2019-05-08 15:50:00,48.01,48.01,47.84,47.85,1173666.0,39.635,39.635,39.4946,39.5029,1173666.0
2019-05-09 09:30:00,47.8,47.98,47.75,47.89,447418.0,39.4616,39.6102,39.4203,39.5359,447418.0
2019-05-09 09:40:00,47.89,47.91,47.62,47.62,212648.0,39.5359,39.5524,39.313,39.313,212648.0
2019-05-09 09:50:00,47.62,47.68,47.56,47.59,241728.0,39.313,39.3625,39.2635,39.2882,241728.0
2019-05-09 10:00:00,47.59,47.62,47.56,47.6,223625.0,39.2882,39.313,39.2635,39.2965,223625.0
2019-05-09 10:10:00,47.6,47.7,47.59,47.63,181651.0,39.2965,39.379,39.2882,39.3212,181651.0
2019-05-09 10:20:00,47.63,47.64,47.55,47.59,144883.0,39.3212,39.3295,39.2552,39.2882,144883.0
2019-05-09 10:30:00,47.59,47.59,47.5,47.51,157481.0,39.2882,39.2882,39.2139,39.2222,157481.0
2019-05-09 10:40:00,47.52,47.58,47.47,47.47,183927.0,39.2304,39.28,39.1892,39.1892,183927.0
2019-05-09 10:50:00,47.48,47.48,47.28,47.3,217417.0,39.1974,39.1974,39.0323,39.0488,217417.0
2019-05-09 11:00:00,47.3,47.36,47.23,47.24,301157.0,39.0488,39.0983,38.991,38.9993,301157.0
2019-05-09 11:10:00,47.23,47.31,47.22,47.26,203134.0,38.991,39.0571,38.9828,39.0158,203134.0
2019-05-09 11:20:00,47.26,47.27,47.16,47.26,188265.0,39.0158,39.024,38.9332,39.0158,188265.0
2019-05-09 11:30:00,47.26,47.28,47.11,47.13,212415.0,39.0158,39.0323,38.892,38.9085,212415.0
2019-05-09 11:40:00,47.13,47.16,47.12,47.15,154710.0,38.9085,38.9332,38.9002,38.925,154710.0
2019-05-09 11:50:00,47.15,47.23,47.15,47.18,117351.0,38.925,38.991,38.925,38.9497,117351.0
2019-05-09 12:00:00,47.18,47.18,47.07,47.11,152284.0,38.9497,38.9497,38.8589,38.892,152284.0
2019-05-09 12:10:00,47.11,47.18,47.11,47.15,153617.0,38.892,38.9497,38.892,38.925,153617.0
2019-05-09 12:20:00,47.15,47.22,47.13,47.21,319017.0,38.925,38.9828,38.9085,38.9745,319017.0
2019-05-09 12:30:00,47.22,47.36,47.22,47.33,220480.0,38.9828,39.0983,38.9828,39.0736,220480.0
2019-05-09 12:40:00,47.33,47.39,47.31,47.34,233549.0,39.0736,39.1231,39.0571,39.0818,233549.0
2019-05-09 12:50:00,47.35,47.43,47.33,47.4,132102.0,39.0901,39.1561,39.0736,39.1314,132102.0
2019-05-09 13:00:00,47.4,47.46,47.4,47.44,139876.0,39.1314,39.1809,39.1314,39.1644,139876.0
2019-05-09 13:10:00,47.43,47.44,47.37,47.39,215986.0,39.1561,39.1644,39.1066,39.1231,215986.0
2019-05-09 13:20:00,47.39,47.4,47.34,47.35,117023.0,39.1231,39.1314,39.0818,39.0901,117023.0
2019-05-09 13:30:00,47.35,47.36,47.3,47.33,135447.0,39.0901,39.0983,39.0488,39.0736,135447.0
2019-05-09 13:40:00,47.34,47.42,47.32,47.41,148200.0,39.0818,39.1479,39.0653,39.1396,148200.0
2019-05-09 13:50:00,47.41,47.41,47.34,47.35,132117.0,39.1396,39.1396,39.0818,39.0901,132117.0
2019-05-09 14:00:00,47.36,47.41,47.33,47.35,130964.0,39.0983,39.1396,39.0736,39.0901,130964.0
2019-05-09 14:10:00,47.36,47.43,47.33,47.41,119399.0,39.0983,39.1561,39.0736,39.1396,119399.0
2019-05-09 14:20:00,47.41,47.46,47.4,47.45,175054.0,39.1396,39.1809,39.1314,39.1726,175054.0
2019-05-09 14:30:00,47.46,47.53,47.45,47.51,182967.0,39.1809,39.2387,39.1726,39.2222,182967.0
2019-05-09 14:40:00,47.51,47.56,47.5,47.52,247217.0,39.2222,39.2635,39.2139,39.2304,247217.0
2019-05-09 14:50:00,47.51,47.53,47.46,47.48,143867.0,39.2222,39.2387,39.1809,39.1974,143867.0
2019-05-09 15:00:00,47.48,47.49,47.37,47.38,234113.0,39.1974,39.2057,39.1066,39.1149,234113.0
2019-05-09 15:10:00,47.38,47.38,47.33,47.36,153096.0,39.1149,39.1149,39.0736,39.0983,153096.0
2019-05-09 15:20:00,47.37,47.42,47.36,47.42,199159.0,39.1066,39.1479,39.0983,39.1479,199159.0
2019-05-09 15:30:00,47.41,47.46,47.4,47.44,323717.0,39.1396,39.1809,39.1314,39.1644,323717.0
2019-05-09 15:40:00,47.44,47.45,47.37,47.38,400157.0,39.1644,39.1726,39.1066,39.1149,400157.0
2019-05-09 15:50:00,47.37,47.47,47.37,47.4,1162829.0,39.1066,39.1892,39.1066,39.1314,1162829.0
2019-05-10 09:30:00,47.41,47.57,47.4,47.54,401383.0,39.1396,39.2717,39.1314,39.2469,401383.0
2019-05-10 09:40:00,47.54,47.61,47.53,47.57,170091.0,39.2469,39.3047,39.2387,39.2717,170091.0
2019-05-10 09:50:00,47.57,47.66,47.53,47.64,181669.0,39.2717,39.346,39.2387,39.3295,181669.0
2019-05-10 10:00:00,47.64,47.65,47.57,47.65,156172.0,39.3295,39.3378,39.2717,39.3378,156172.0
2019-05-10 10:10:00,47.65,47.66,47.55,47.66,156526.0,39.3378,39.346,39.2552,39.346,156526.0
2019-05-10 10:20:00,47.67,47.67,47.62,47.64,140033.0,39.3543,39.3543,39.313,39.3295,140033.0
2019-05-10 10:30:00,47.63,47.69,47.62,47.68,188023.0,39.3212,39.3708,39.313,39.3625,188023.0
2019-05-10 10:40:00,47.68,47.69,47.57,47.58,203662.0,39.3625,39.3708,39.2717,39.28,203662.0
2019-05-10 10:50:00,47.58,47.6,47.52,47.55,106114.0,39.28,39.2965,39.2304,39.2552,106114.0
2019-05-10 11:00:00,47.55,47.57,47.47,47.56,159602.0,39.2552,39.2717,39.1892,39.2635,159602.0
2019-05-10 11:10:00,47.57,47.62,47.55,47.58,157391.0,39.2717,39.313,39.2552,39.28,157391.0
2019-05-10 11:20:00,47.58,47.59,47.51,47.53,101155.0,39.28,39.2882,39.2222,39.2387,101155.0
2019-05-10 11:30:00,47.53,47.56,47.47,47.54,110623.0,39.2387,39.2635,39.1892,39.2469,110623.0
2019-05-10 11:40:00,47.53,47.56,47.5,47.53,170940.0,39.2387,39.2635,39.2139,39.2387,170940.0
2019-05-10 11:50:00,47.52,47.61,47.5,47.59,208020.0,39.2304,39.3047,39.2139,39.2882,208020.0
2019-05-10 12:00:00,47.59,47.63,47.58,47.58,138653.0,39.2882,39.3212,39.28,39.28,138653.0
2019-05-10 12:10:00,47.58,47.72,47.58,47.68,118346.0,39.28,39.3955,39.28,39.3625,118346.0
2019-05-10 12:20:00,47.69,47.75,47.66,47.73,87937.0,39.3708,39.4203,39.346,39.4038,87937.0
2019-05-10 12:30:00,47.73,47.78,47.7,47.7,125960.0,39.4038,39.4451,39.379,39.379,125960.0
2019-05-10 12:40:00,47.71,47.74,47.68,47.68,70468.0,39.3873,39.4121,39.3625,39.3625,70468.0
2019-05-10 12:50:00,47.68,47.76,47.68,47.71,73380.0,39.3625,39.4286,39.3625,39.3873,73380.0
2019-05-10 13:00:00,47.71,47.73,47.67,47.7,96420.0,39.3873,39.4038,39.3543,39.379,96420.0
2019-05-10 13:10:00,47.7,47.81,47.67,47.8,134342.0,39.379,39.4698,39.3543,39.4616,134342.0
2019-05-10 13:20:00,47.81,47.88,47.78,47.8,287744.0,39.4698,39.5276,39.4451,39.4616,287744.0
2019-05-10 13:30:00,47.81,47.82,47.76,47.79,158728.0,39.4698,39.4781,39.4286,39.4533,158728.0
2019-05-10 13:40:00,47.79,47.88,47.78,47.86,196905.0,39.4533,39.5276,39.4451,39.5111,196905.0
2019-05-10 13:50:00,47.87,47.89,47.81,47.84,95945.0,39.5194,39.5359,39.4698,39.4946,95945.0
2019-05-10 14:00:00,47.84,47.91,47.83,47.9,81326.0,39.4946,39.5524,39.4864,39.5441,81326.0
2019-05-10 14:10:00,47.9,47.93,47.83,47.84,114197.0,39.5441,39.5689,39.4864,39.4946,114197.0
2019-05-10 14:20:00,47.84,47.94,47.84,47.93,76292.0,39.4946,39.5772,39.4946,39.5689,76292.0
2019-05-10 14:30:00,47.93,47.97,47.92,47.97,90288.0,39.5689,39.6019,39.5607,39.6019,90288.0
2019-05-10 14:40:00,47.97,48.03,47.97,48.0,97202.0,39.6019,39.6515,39.6019,39.6267,97202.0
2019-05-10 14:50:00,48.0,48.06,47.96,47.99,146793.0,39.6267,39.6762,39.5937,39.6184,146793.0
2019-05-10 15:00:00,47.99,48.08,47.99,48.08,195480.0,39.6184,39.6927,39.6184,39.6927,195480.0
2019-05-10 15:10:00,48.07,48.2,48.04,48.18,220657.0,39.6845,39.7918,39.6597,39.7753,220657.0
2019-05-10 15:20:00,48.18,48.3,48.16,48.25,192368.0,39.7753,39.8744,39.7588,39.8331,192368.0
2019-05-10 15:30:00,48.26,48.27,48.12,48.14,401801.0,39.8413,39.8496,39.7258,39.7423,401801.0
2019-05-10 15:40:00,48.14,48.18,48.1,48.13,353718.0,39.7423,39.7753,39.7093,39.734,353718.0
2019-05-10 15:50:00,48.13,48.23,48.09,48.2,1077767.0,39.734,39.8166,39.701,39.7918,1077767.0
2019-05-13 09:30:00,47.91,48.07,47.87,47.94,446231.0,39.5524,39.6845,39.5194,39.5772,446231.0
2019-05-13 09:40:00,47.94,48.01,47.81,47.88,181968.0,39.5772,39.635,39.4698,39.5276,181968.0
2019-05-13 09:50:00,47.88,47.93,47.83,47.86,112603.0,39.5276,39.5689,39.4864,39.5111,112603.0
2019-05-13 10:00:00,47.85,47.92,47.78,47.92,203450.0,39.5029,39.5607,39.4451,39.5607,203450.0
2019-05-13 10:10:00,47.91,47.93,47.86,47.89,99206.0,39.5524,39.5689,39.5111,39.5359,99206.0
2019-05-13 10:20:00,47.88,47.9,47.84,47.89,116099.0,39.5276,39.5441,39.4946,39.5359,116099.0
2019-05-13 10:30:00,47.88,47.94,47.86,47.92,134347.0,39.5276,39.5772,39.5111,39.5607,134347.0
2019-05-13 10:40:00,47.93,47.93,47.81,47.82,171176.0,39.5689,39.5689,39.4698,39.4781,171176.0
2019-05-13 10:50:00,47.82,47.82,47.76,47.77,133329.0,39.4781,39.4781,39.4286,39.4368,133329.0
2019-05-13 11:00:00,47.77,47.84,47.73,47.82,253706.0,39.4368,39.4946,39.4038,39.4781,253706.0
2019-05-13 11:10:00,47.82,47.89,47.77,47.81,156882.0,39.4781,39.5359,39.4368,39.4698,156882.0
2019-05-13 11:20:00,47.81,47.89,47.8,47.88,296969.0,39.4698,39.5359,39.4616,39.5276,296969.0
2019-05-13 11:30:00,47.88,47.93,47.86,47.91,226806.0,39.5276,39.5689,39.5111,39.5524,226806.0
2019-05-13 11:40:00,47.91,47.96,47.89,47.95,219439.0,39.5524,39.5937,39.5359,39.5854,219439.0
2019-05-13 11:50:00,47.96,48.01,47.92,47.98,275806.0,39.5937,39.635,39.5607,39.6102,275806.0
2019-05-13 12:00:00,47.98,47.99,47.88,47.91,119646.0,39.6102,39.6184,39.5276,39.5524,119646.0
2019-05-13 12:10:00,47.91,47.92,47.85,47.9,103013.0,39.5524,39.5607,39.5029,39.5441,103013.0
2019-05-13 12:20:00,47.9,47.92,47.85,47.87,92143.0,39.5441,39.5607,39.5029,39.5194,92143.0
2019-05-13 12:30:00,47.87,47.92,47.85,47.9,97384.0,39.5194,39.5607,39.5029,39.5441,97384.0
2019-05-13 12:40:00,47.89,48.0,47.88,47.97,120382.0,39.5359,39.6267,39.5276,39.6019,120382.0
2019-05-13 12:50:00,47.97,47.98,47.83,47.83,157441.0,39.6019,39.6102,39.4864,39.4864,157441.0
2019-05-13 13:00:00,47.83,47.89,47.82,47.88,70096.0,39.4864,39.5359,39.4781,39.5276,70096.0
2019-05-13 13:10:00,47.87,47.93,47.86,47.87,71665.0,39.5194,39.5689,39.5111,39.5194,71665.0
2019-05-13 13:20:00,47.87,47.91,47.85,47.87,98530.0,39.5194,39.5524,39.5029,39.5194,98530.0
2019-05-13 13:30:00,47.86,47.95,47.85,47.91,155422.0,39.5111,39.5854,39.5029,39.5524,155422.0
2019-05-13 13:40:00,47.91,47.94,47.87,47.92,99053.0,39.5524,39.5772,39.5194,39.5607,99053.0
2019-05-13 13:50:00,47.92,47.93,47.88,47.91,99757.0,39.5607,39.5689,39.5276,39.5524,99757.0
2019-05-13 14:00:00,47.91,47.97,47.91,47.94,297516.0,39.5524,39.6019,39.5524,39.5772,297516.0
2019-05-13 14:10:00,47.94,47.96,47.88,47.89,170341.0,39.5772,39.5937,39.5276,39.5359,170341.0
2019-05-13 14:20:00,47.89,48.07,47.88,47.96,492221.0,39.5359,39.6845,39.5276,39.5937,492221.0
2019-05-13 14:30:00,47.96,47.99,47.9,47.91,197441.0,39.5937,39.6184,39.5441,39.5524,197441.0
2019-05-13 14:40:00,47.91,47.95,47.83,47.94,104716.0,39.5524,39.5854,39.4864,39.5772,104716.0
2019-05-13 14:50:00,47.95,48.0,47.93,47.93,117356.0,39.5854,39.6267,39.5689,39.5689,117356.0
2019-05-13 15:00:00,47.93,48.01,47.92,47.95,140888.0,39.5689,39.635,39.5607,39.5854,140888.0
2019-05-13 15:10:00,47.95,47.97,47.91,47.93,223266.0,39.5854,39.6019,39.5524,39.5689,223266.0
2019-05-13 15:20:00,47.93,47.97,47.88,47.92,168605.0,39.5689,39.6019,39.5276,39.5607,168605.0
2019-05-13 15:30:00,47.91,47.93,47.86,47.91,289303.0,39.5524,39.5689,39.5111,39.5524,289303.0
2019-05-13 15:40:00,47.92,48.01,47.9,48.01,295291.0,39.5607,39.635,39.5441,39.635,295291.0
2019-05-13 15:50:00,48.01,48.13,47.98,48.05,965151.0,39.635,39.734,39.6102,39.668,965151.0
2019-05-14 09:30:00,48.53,48.9,48.35,48.87,952362.0,40.0642,40.3697,39.9156,40.3449,952362.0
2019-05-14 09:40:00,48.86,49.0,48.84,48.98,381499.0,40.3367,40.4523,40.3202,40.4358,381499.0
2019-05-14 09:50:00,48.98,49.09,48.98,49.08,556515.0,40.4358,40.5266,40.4358,40.5183,556515.0
2019-05-14 10:00:00,49.08,49.14,49.02,49.11,432067.0,40.5183,40.5678,40.4688,40.5431,432067.0
2019-05-14 10:10:00,49.12,49.25,49.08,49.23,340375.0,40.5513,40.6587,40.5183,40.6421,340375.0
2019-05-14 10:20:00,49.22,49.32,49.18,49.19,332225.0,40.6339,40.7164,40.6009,40.6091,332225.0
2019-05-14 10:30:00,49.19,49.28,49.14,49.16,315112.0,40.6091,40.6834,40.5678,40.5844,315112.0
2019-05-14 10:40:00,49.15,49.19,49.08,49.09,201791.0,40.5761,40.6091,40.5183,40.5266,201791.0
2019-05-14 10:50:00,49.09,49.19,49.06,49.17,192663.0,40.5266,40.6091,40.5018,40.5926,192663.0
2019-05-14 11:00:00,49.17,49.19,48.97,48.99,300119.0,40.5926,40.6091,40.4275,40.444,300119.0
2019-05-14 11:10:00,48.98,49.06,48.98,49.01,203157.0,40.4358,40.5018,40.4358,40.4605,203157.0
2019-05-14 11:20:00,49.01,49.09,48.99,49.02,188710.0,40.4605,40.5266,40.444,40.4688,188710.0
2019-05-14 11:30:00,49.02,49.1,49.01,49.06,155324.0,40.4688,40.5348,40.4605,40.5018,155324.0
2019-05-14 11:40:00,49.06,49.09,49.04,49.08,129159.0,40.5018,40.5266,40.4853,40.5183,129159.0
2019-05-14 11:50:00,49.07,49.12,49.02,49.07,258813.0,40.5101,40.5513,40.4688,40.5101,258813.0
2019-05-14 12:00:00,49.07,49.08,49.0,49.02,196523.0,40.5101,40.5183,40.4523,40.4688,196523.0
2019-05-14 12:10:00,49.02,49.07,49.0,49.02,159179.0,40.4688,40.5101,40.4523,40.4688,159179.0
2019-05-14 12:20:00,49.02,49.03,48.99,49.0,125162.0,40.4688,40.477,40.444,40.4523,125162.0
2019-05-14 12:30:00,49.0,49.01,48.95,48.97,182859.0,40.4523,40.4605,40.411,40.4275,182859.0
2019-05-14 12:40:00,48.98,48.99,48.94,48.98,115505.0,40.4358,40.444,40.4027,40.4358,115505.0
2019-05-14 12:50:00,48.98,48.98,48.9,48.91,84776.0,40.4358,40.4358,40.3697,40.378,84776.0
2019-05-14 13:00:00,48.91,48.93,48.86,48.88,119701.0,40.378,40.3945,40.3367,40.3532,119701.0
2019-05-14 13:10:00,48.88,48.94,48.87,48.91,58635.0,40.3532,40.4027,40.3449,40.378,58635.0
2019-05-14 13:20:00,48.91,48.95,48.91,48.93,101327.0,40.378,40.411,40.378,40.3945,101327.0
2019-05-14 13:30:00,48.93,49.0,48.93,48.99,124484.0,40.3945,40.4523,40.3945,40.444,124484.0
2019-05-14 13:40:00,48.98,49.01,48.97,48.99,116740.0,40.4358,40.4605,40.4275,40.444,116740.0
2019-05-14 13:50:00,48.98,49.01,48.95,48.96,103884.0,40.4358,40.4605,40.411,40.4192,103884.0
2019-05-14 14:00:00,48.96,48.97,48.9,48.93,124720.0,40.4192,40.4275,40.3697,40.3945,124720.0
2019-05-14 14:10:00,48.93,48.93,48.85,48.93,141317.0,40.3945,40.3945,40.3284,40.3945,141317.0
2019-05-14 14:20:00,48.93,49.0,48.92,48.95,148941.0,40.3945,40.4523,40.3862,40.411,148941.0
2019-05-14 14:30:00,48.96,48.96,48.9,48.94,146241.0,40.4192,40.4192,40.3697,40.4027,146241.0
2019-05-14 14:40:00,48.95,48.95,48.86,48.86,157615.0,40.411,40.411,40.3367,40.3367,157615.0
2019-05-14 14:50:00,48.86,48.87,48.8,48.84,116028.0,40.3367,40.3449,40.2872,40.3202,116028.0
2019-05-14 15:00:00,48.84,48.86,48.79,48.85,169715.0,40.3202,40.3367,40.2789,40.3284,169715.0
2019-05-14 15:10:00,48.85,48.86,48.77,48.8,156331.0,40.3284,40.3367,40.2624,40.2872,156331.0
2019-05-14 15:20:00,48.8,48.81,48.73,48.8,217589.0,40.2872,40.2954,40.2294,40.2872,217589.0
2019-05-14 15:30:00,48.8,48.8,48.72,48.75,283986.0,40.2872,40.2872,40.2211,40.2459,283986.0
2019-05-14 15:40:00,48.74,48.8,48.7,48.71,518253.0,40.2376,40.2872,40.2046,40.2129,518253.0
2019-05-14 15:50:00,48.71,48.76,48.62,48.68,1816520.0,40.2129,40.2541,40.1386,40.1881,1816520.0
2019-05-15 09:30:00,48.67,49.11,48.6,49.07,591987.0,40.1798,40.5431,40.122,40.5101,591987.0
2019-05-15 09:40:00,49.07,49.19,49.04,49.14,467721.0,40.5101,40.6091,40.4853,40.5678,467721.0
2019-05-15 09:50:00,49.14,49.21,49.02,49.03,187137.0,40.5678,40.6256,40.4688,40.477,187137.0
2019-05-15 10:00:00,49.02,49.11,48.91,48.94,234668.0,40.4688,40.5431,40.378,40.4027,234668.0
2019-05-15 10:10:00,48.95,49.16,48.94,49.14,403759.0,40.411,40.5844,40.4027,40.5678,403759.0
2019-05-15 10:20:00,49.14,49.22,49.14,49.17,270582.0,40.5678,40.6339,40.5678,40.5926,270582.0
2019-05-15 10:30:00,49.17,49.2,49.09,49.1,129007.0,40.5926,40.6174,40.5266,40.5348,129007.0
2019-05-15 10:40:00,49.1,49.12,49.06,49.09,115701.0,40.5348,40.5513,40.5018,40.5266,115701.0
2019-05-15 10:50:00,49.09,49.14,49.07,49.13,160954.0,40.5266,40.5678,40.5101,40.5596,160954.0
2019-05-15 11:00:00,49.13,49.17,49.09,49.14,121839.0,40.5596,40.5926,40.5266,40.5678,121839.0
2019-05-15 11:10:00,49.13,49.16,49.11,49.15,85393.0,40.5596,40.5844,40.5431,40.5761,85393.0
2019-05-15 11:20:00,49.15,49.28,49.14,49.26,294016.0,40.5761,40.6834,40.5678,40.6669,294016.0
2019-05-15 11:30:00,49.26,49.32,49.26,49.27,216281.0,40.6669,40.7164,40.6669,40.6752,216281.0
2019-05-15 11:40:00,49.26,49.28,49.21,49.22,87126.0,40.6669,40.6834,40.6256,40.6339,87126.0
2019-05-15 11:50:00,49.22,49.28,49.21,49.23,121778.0,40.6339,40.6834,40.6256,40.6421,121778.0
2019-05-15 12:00:00,49.23,49.25,49.2,49.25,111656.0,40.6421,40.6587,40.6174,40.6587,111656.0
2019-05-15 12:10:00,49.25,49.25,49.19,49.21,94451.0,40.6587,40.6587,40.6091,40.6256,94451.0
2019-05-15 12:20:00,49.21,49.25,49.19,49.25,69038.0,40.6256,40.6587,40.6091,40.6587,69038.0
2019-05-15 12:30:00,49.25,49.25,49.2,49.25,94687.0,40.6587,40.6587,40.6174,40.6587,94687.0
2019-05-15 12:40:00,49.25,49.29,49.23,49.27,77789.0,40.6587,40.6917,40.6421,40.6752,77789.0
2019-05-15 12:50:00,49.27,49.27,49.19,49.22,90801.0,40.6752,40.6752,40.6091,40.6339,90801.0
2019-05-15 13:00:00,49.22,49.22,49.16,49.17,90932.0,40.6339,40.6339,40.5844,40.5926,90932.0
2019-05-15 13:10:00,49.16,49.2,49.16,49.19,76812.0,40.5844,40.6174,40.5844,40.6091,76812.0
2019-05-15 13:20:00,49.19,49.29,49.18,49.27,190066.0,40.6091,40.6917,40.6009,40.6752,190066.0
2019-05-15 13:30:00,49.26,49.3,49.26,49.29,78475.0,40.6669,40.6999,40.6669,40.6917,78475.0
2019-05-15 13:40:00,49.29,49.32,49.26,49.32,111201.0,40.6917,40.7164,40.6669,40.7164,111201.0
2019-05-15 13:50:00,49.32,49.33,49.27,49.29,95569.0,40.7164,40.7247,40.6752,40.6917,95569.0
2019-05-15 14:00:00,49.29,49.3,49.26,49.28,80693.0,40.6917,40.6999,40.6669,40.6834,80693.0
2019-05-15 14:10:00,49.28,49.33,49.27,49.33,122769.0,40.6834,40.7247,40.6752,40.7247,122769.0
2019-05-15 14:20:00,49.33,49.34,49.29,49.3,128191.0,40.7247,40.733,40.6917,40.6999,128191.0
2019-05-15 14:30:00,49.31,49.35,49.29,49.34,131905.0,40.7082,40.7412,40.6917,40.733,131905.0
2019-05-15 14:40:00,49.34,49.34,49.3,49.33,75359.0,40.733,40.733,40.6999,40.7247,75359.0
2019-05-15 14:50:00,49.34,49.34,49.29,49.3,191053.0,40.733,40.733,40.6917,40.6999,191053.0
2019-05-15 15:00:00,49.29,49.3,49.26,49.28,235655.0,40.6917,40.6999,40.6669,40.6834,235655.0
2019-05-15 15:10:00,49.28,49.31,49.25,49.3,563852.0,40.6834,40.7082,40.6587,40.6999,563852.0
2019-05-15 15:20:00,49.31,49.38,49.3,49.37,178940.0,40.7082,40.766,40.6999,40.7577,178940.0
2019-05-15 15:30:00,49.36,49.37,49.28,49.3,320456.0,40.7495,40.7577,40.6834,40.6999,320456.0
2019-05-15 15:40:00,49.3,49.31,49.23,49.25,224311.0,40.6999,40.7082,40.6421,40.6587,224311.0
2019-05-15 15:50:00,49.25,49.27,49.18,49.2,923406.0,40.6587,40.6752,40.6009,40.6174,923406.0
2019-05-16 09:30:00,49.27,49.37,49.21,49.29,474701.0,40.6752,40.7577,40.6256,40.6917,474701.0
2019-05-16 09:40:00,49.29,49.39,49.26,49.32,193973.0,40.6917,40.7742,40.6669,40.7164,193973.0
2019-05-16 09:50:00,49.33,49.39,49.29,49.3,267772.0,40.7247,40.7742,40.6917,40.6999,267772.0
2019-05-16 10:00:00,49.3,49.47,49.3,49.39,1250257.0,40.6999,40.8403,40.6999,40.7742,1250257.0
2019-05-16 10:10:00,49.39,49.44,49.34,49.43,187485.0,40.7742,40.8155,40.733,40.8073,187485.0
2019-05-16 10:20:00,49.42,49.48,49.36,49.47,410825.0,40.799,40.8485,40.7495,40.8403,410825.0
2019-05-16 10:30:00,49.47,49.49,49.42,49.48,206496.0,40.8403,40.8568,40.799,40.8485,206496.0
2019-05-16 10:40:00,49.48,49.49,49.45,49.46,226229.0,40.8485,40.8568,40.8238,40.832,226229.0
2019-05-16 10:50:00,49.46,49.46,49.39,49.4,152809.0,40.832,40.832,40.7742,40.7825,152809.0
2019-05-16 11:00:00,49.4,49.43,49.38,49.39,257570.0,40.7825,40.8073,40.766,40.7742,257570.0
2019-05-16 11:10:00,49.38,49.41,49.38,49.4,1162008.0,40.766,40.7907,40.766,40.7825,1162008.0
2019-05-16 11:20:00,49.4,49.49,49.39,49.47,338552.0,40.7825,40.8568,40.7742,40.8403,338552.0
2019-05-16 11:30:00,49.47,49.5,49.45,49.48,249973.0,40.8403,40.865,40.8238,40.8485,249973.0
2019-05-16 11:40:00,49.48,49.49,49.42,49.45,396072.0,40.8485,40.8568,40.799,40.8238,396072.0
2019-05-16 11:50:00,49.45,49.45,49.39,49.4,303572.0,40.8238,40.8238,40.7742,40.7825,303572.0
2019-05-16 12:00:00,49.4,49.47,49.39,49.47,207069.0,40.7825,40.8403,40.7742,40.8403,207069.0
2019-05-16 12:10:00,49.47,49.48,49.42,49.48,155516.0,40.8403,40.8485,40.799,40.8485,155516.0
2019-05-16 12:20:00,49.48,49.48,49.44,49.44,90956.0,40.8485,40.8485,40.8155,40.8155,90956.0
2019-05-16 12:30:00,49.44,49.46,49.43,49.44,68689.0,40.8155,40.832,40.8073,40.8155,68689.0
2019-05-16 12:40:00,49.45,49.45,49.4,49.4,122418.0,40.8238,40.8238,40.7825,40.7825,122418.0
2019-05-16 12:50:00,49.41,49.44,49.4,49.43,131292.0,40.7907,40.8155,40.7825,40.8073,131292.0
2019-05-16 13:00:00,49.43,49.47,49.42,49.47,183591.0,40.8073,40.8403,40.799,40.8403,183591.0
2019-05-16 13:10:00,49.47,49.49,49.46,49.48,97497.0,40.8403,40.8568,40.832,40.8485,97497.0
2019-05-16 13:20:00,49.47,49.5,49.45,49.48,104101.0,40.8403,40.865,40.8238,40.8485,104101.0
2019-05-16 13:30:00,49.47,49.5,49.44,49.44,149422.0,40.8403,40.865,40.8155,40.8155,149422.0
2019-05-16 13:40:00,49.45,49.45,49.42,49.44,124429.0,40.8238,40.8238,40.799,40.8155,124429.0
2019-05-16 13:50:00,49.43,49.48,49.42,49.46,134426.0,40.8073,40.8485,40.799,40.832,134426.0
2019-05-16 14:00:00,49.45,49.47,49.45,49.46,119844.0,40.8238,40.8403,40.8238,40.832,119844.0
2019-05-16 14:10:00,49.46,49.48,49.44,49.47,117770.0,40.832,40.8485,40.8155,40.8403,117770.0
2019-05-16 14:20:00,49.47,49.5,49.45,49.5,237674.0,40.8403,40.865,40.8238,40.865,237674.0
2019-05-16 14:30:00,49.5,49.5,49.44,49.47,301423.0,40.865,40.865,40.8155,40.8403,301423.0
2019-05-16 14:40:00,49.47,49.48,49.43,49.44,162072.0,40.8403,40.8485,40.8073,40.8155,162072.0
2019-05-16 14:50:00,49.43,49.47,49.41,49.47,156015.0,40.8073,40.8403,40.7907,40.8403,156015.0
2019-05-16 15:00:00,49.46,49.47,49.41,49.44,413491.0,40.832,40.8403,40.7907,40.8155,413491.0
2019-05-16 15:10:00,49.44,49.45,49.42,49.44,300754.0,40.8155,40.8238,40.799,40.8155,300754.0
2019-05-16 15:20:00,49.44,49.48,49.43,49.48,170388.0,40.8155,40.8485,40.8073,40.8485,170388.0
2019-05-16 15:30:00,49.47,49.48,49.44,49.46,638762.0,40.8403,40.8485,40.8155,40.832,638762.0
2019-05-16 15:40:00,49.46,49.48,49.41,49.48,809764.0,40.832,40.8485,40.7907,40.8485,809764.0
2019-05-16 15:50:00,49.48,49.66,49.43,49.62,2934309.0,40.8485,40.9971,40.8073,40.9641,2934309.0
2019-05-17 09:30:00,49.27,49.44,49.19,49.32,932456.0,40.6752,40.8155,40.6091,40.7164,932456.0
2019-05-17 09:40:00,49.31,49.37,49.29,49.32,239006.0,40.7082,40.7577,40.6917,40.7164,239006.0
2019-05-17 09:50:00,49.32,49.4,49.17,49.19,233137.0,40.7164,40.7825,40.5926,40.6091,233137.0
2019-05-17 10:00:00,49.18,49.29,49.17,49.27,112319.0,40.6009,40.6917,40.5926,40.6752,112319.0
2019-05-17 10:10:00,49.27,49.32,49.24,49.28,123089.0,40.6752,40.7164,40.6504,40.6834,123089.0
2019-05-17 10:20:00,49.28,49.36,49.27,49.32,173145.0,40.6834,40.7495,40.6752,40.7164,173145.0
2019-05-17 10:30:00,49.31,49.36,49.29,49.3,121162.0,40.7082,40.7495,40.6917,40.6999,121162.0
2019-05-17 10:40:00,49.31,49.34,49.27,49.3,113162.0,40.7082,40.733,40.6752,40.6999,113162.0
2019-05-17 10:50:00,49.3,49.41,49.3,49.38,267269.0,40.6999,40.7907,40.6999,40.766,267269.0
2019-05-17 11:00:00,49.37,49.41,49.33,49.39,205630.0,40.7577,40.7907,40.7247,40.7742,205630.0
2019-05-17 11:10:00,49.39,49.43,49.33,49.34,173600.0,40.7742,40.8073,40.7247,40.733,173600.0
2019-05-17 11:20:00,49.34,49.4,49.33,49.4,140918.0,40.733,40.7825,40.7247,40.7825,140918.0
2019-05-17 11:30:00,49.4,49.45,49.38,49.41,184014.0,40.7825,40.8238,40.766,40.7907,184014.0
2019-05-17 11:40:00,49.4,49.41,49.32,49.36,133452.0,40.7825,40.7907,40.7164,40.7495,133452.0
2019-05-17 11:50:00,49.37,49.4,49.35,49.38,69409.0,40.7577,40.7825,40.7412,40.766,69409.0
2019-05-17 12:00:00,49.37,49.38,49.3,49.34,100941.0,40.7577,40.766,40.6999,40.733,100941.0
2019-05-17 12:10:00,49.34,49.36,49.29,49.31,83808.0,40.733,40.7495,40.6917,40.7082,83808.0
2019-05-17 12:20:00,49.32,49.35,49.31,49.32,56081.0,40.7164,40.7412,40.7082,40.7164,56081.0
2019-05-17 12:30:00,49.33,49.35,49.29,49.33,82179.0,40.7247,40.7412,40.6917,40.7247,82179.0
2019-05-17 12:40:00,49.33,49.39,49.32,49.36,121987.0,40.7247,40.7742,40.7164,40.7495,121987.0
2019-05-17 12:50:00,49.35,49.39,49.34,49.36,69035.0,40.7412,40.7742,40.733,40.7495,69035.0
2019-05-17 13:00:00,49.36,49.44,49.35,49.44,130241.0,40.7495,40.8155,40.7412,40.8155,130241.0
2019-05-17 13:10:00,49.44,49.44,49.4,49.42,107991.0,40.8155,40.8155,40.7825,40.799,107991.0
2019-05-17 13:20:00,49.43,49.47,49.42,49.46,205366.0,40.8073,40.8403,40.799,40.832,205366.0
2019-05-17 13:30:00,49.45,49.49,49.41,49.49,130167.0,40.8238,40.8568,40.7907,40.8568,130167.0
2019-05-17 13:40:00,49.48,49.5,49.46,49.49,108133.0,40.8485,40.865,40.832,40.8568,108133.0
2019-05-17 13:50:00,49.48,49.54,49.48,49.54,103677.0,40.8485,40.8981,40.8485,40.8981,103677.0
2019-05-17 14:00:00,49.54,49.55,49.51,49.53,112239.0,40.8981,40.9063,40.8733,40.8898,112239.0
2019-05-17 14:10:00,49.53,49.54,49.49,49.5,167398.0,40.8898,40.8981,40.8568,40.865,167398.0
2019-05-17 14:20:00,49.5,49.51,49.44,49.45,91136.0,40.865,40.8733,40.8155,40.8238,91136.0
2019-05-17 14:30:00,49.45,49.46,49.43,49.44,70064.0,40.8238,40.832,40.8073,40.8155,70064.0
2019-05-17 14:40:00,49.44,49.49,49.41,49.48,116520.0,40.8155,40.8568,40.7907,40.8485,116520.0
2019-05-17 14:50:00,49.48,49.48,49.43,49.44,98929.0,40.8485,40.8485,40.8073,40.8155,98929.0
2019-05-17 15:00:00,49.43,49.45,49.24,49.26,436089.0,40.8073,40.8238,40.6504,40.6669,436089.0
2019-05-17 15:10:00,49.25,49.29,49.22,49.28,224966.0,40.6587,40.6917,40.6339,40.6834,224966.0
2019-05-17 15:20:00,49.28,49.36,49.27,49.34,153897.0,40.6834,40.7495,40.6752,40.733,153897.0
2019-05-17 15:30:00,49.34,49.35,49.25,49.26,207713.0,40.733,40.7412,40.6587,40.6669,207713.0
2019-05-17 15:40:00,49.25,49.32,49.22,49.24,371214.0,40.6587,40.7164,40.6339,40.6504,371214.0
2019-05-17 15:50:00,49.25,49.3,49.2,49.21,1151996.0,40.6587,40.6999,40.6174,40.6256,1151996.0
2019-05-20 09:30:00,49.04,49.14,48.88,48.91,668745.0,40.4853,40.5678,40.3532,40.378,668745.0
2019-05-20 09:40:00,48.9,49.01,48.86,48.98,229485.0,40.3697,40.4605,40.3367,40.4358,229485.0
2019-05-20 09:50:00,48.98,48.99,48.89,48.93,220198.0,40.4358,40.444,40.3615,40.3945,220198.0
2019-05-20 10:00:00,48.93,49.07,48.91,49.05,254673.0,40.3945,40.5101,40.378,40.4935,254673.0
2019-05-20 10:10:00,49.05,49.05,48.96,49.0,223856.0,40.4935,40.4935,40.4192,40.4523,223856.0
2019-05-20 10:20:00,48.99,49.03,48.98,49.01,172856.0,40.444,40.477,40.4358,40.4605,172856.0
2019-05-20 10:30:00,49.0,49.02,48.98,48.99,144400.0,40.4523,40.4688,40.4358,40.444,144400.0
2019-05-20 10:40:00,48.98,49.01,48.95,48.96,182972.0,40.4358,40.4605,40.411,40.4192,182972.0
2019-05-20 10:50:00,48.97,48.99,48.94,48.96,161549.0,40.4275,40.444,40.4027,40.4192,161549.0
2019-05-20 11:00:00,48.97,49.0,48.94,48.98,195884.0,40.4275,40.4523,40.4027,40.4358,195884.0
2019-05-20 11:10:00,48.98,48.99,48.92,48.94,102528.0,40.4358,40.444,40.3862,40.4027,102528.0
2019-05-20 11:20:00,48.93,48.98,48.92,48.96,168934.0,40.3945,40.4358,40.3862,40.4192,168934.0
2019-05-20 11:30:00,48.96,48.99,48.89,48.92,248867.0,40.4192,40.444,40.3615,40.3862,248867.0
2019-05-20 11:40:00,48.92,49.03,48.91,49.02,126232.0,40.3862,40.477,40.378,40.4688,126232.0
2019-05-20 11:50:00,49.01,49.04,48.92,48.96,186633.0,40.4605,40.4853,40.3862,40.4192,186633.0
2019-05-20 12:00:00,48.96,48.99,48.93,48.97,90290.0,40.4192,40.444,40.3945,40.4275,90290.0
2019-05-20 12:10:00,48.96,48.99,48.95,48.98,125781.0,40.4192,40.444,40.411,40.4358,125781.0
2019-05-20 12:20:00,48.98,48.99,48.9,48.91,135109.0,40.4358,40.444,40.3697,40.378,135109.0
2019-05-20 12:30:00,48.91,48.91,48.81,48.88,159993.0,40.378,40.378,40.2954,40.3532,159993.0
2019-05-20 12:40:00,48.87,48.89,48.84,48.86,96254.0,40.3449,40.3615,40.3202,40.3367,96254.0
2019-05-20 12:50:00,48.86,48.87,48.81,48.83,127388.0,40.3367,40.3449,40.2954,40.3119,127388.0
2019-05-20 13:00:00,48.83,48.85,48.8,48.84,116767.0,40.3119,40.3284,40.2872,40.3202,116767.0
2019-05-20 13:10:00,48.84,48.9,48.82,48.89,81451.0,40.3202,40.3697,40.3037,40.3615,81451.0
2019-05-20 13:20:00,48.89,48.91,48.86,48.91,102143.0,40.3615,40.378,40.3367,40.378,102143.0
2019-05-20 13:30:00,48.91,48.94,48.89,48.91,142677.0,40.378,40.4027,40.3615,40.378,142677.0
2019-05-20 13:40:00,48.91,48.94,48.89,48.91,109295.0,40.378,40.4027,40.3615,40.378,109295.0
2019-05-20 13:50:00,48.9,48.91,48.87,48.89,135189.0,40.3697,40.378,40.3449,40.3615,135189.0
2019-05-20 14:00:00,48.89,48.91,48.86,48.9,86221.0,40.3615,40.378,40.3367,40.3697,86221.0
2019-05-20 14:10:00,48.9,48.92,48.86,48.89,108774.0,40.3697,40.3862,40.3367,40.3615,108774.0
2019-05-20 14:20:00,48.89,48.89,48.83,48.84,104857.0,40.3615,40.3615,40.3119,40.3202,104857.0
2019-05-20 14:30:00,48.84,48.87,48.8,48.81,129378.0,40.3202,40.3449,40.2872,40.2954,129378.0
2019-05-20 14:40:00,48.81,48.84,48.79,48.8,148133.0,40.2954,40.3202,40.2789,40.2872,148133.0
2019-05-20 14:50:00,48.8,48.82,48.78,48.79,167179.0,40.2872,40.3037,40.2706,40.2789,167179.0
2019-05-20 15:00:00,48.79,48.83,48.76,48.8,207806.0,40.2789,40.3119,40.2541,40.2872,207806.0
2019-05-20 15:10:00,48.8,48.82,48.77,48.8,174382.0,40.2872,40.3037,40.2624,40.2872,174382.0
2019-05-20 15:20:00,48.8,48.83,48.77,48.8,217630.0,40.2872,40.3119,40.2624,40.2872,217630.0
2019-05-20 15:30:00,48.8,48.85,48.77,48.83,256369.0,40.2872,40.3284,40.2624,40.3119,256369.0
2019-05-20 15:40:00,48.83,48.89,48.82,48.85,278032.0,40.3119,40.3615,40.3037,40.3284,278032.0
2019-05-20 15:50:00,48.86,48.88,48.82,48.83,1314214.0,40.3367,40.3532,40.3037,40.3119,1314214.0
2019-05-21 09:30:00,49.0,49.03,48.7,48.73,428778.0,40.4523,40.477,40.2046,40.2294,428778.0
2019-05-21 09:40:00,48.74,48.81,48.68,48.77,173464.0,40.2376,40.2954,40.1881,40.2624,173464.0
2019-05-21 09:50:00,48.77,48.77,48.65,48.75,301084.0,40.2624,40.2624,40.1633,40.2459,301084.0
2019-05-21 10:00:00,48.75,48.77,48.62,48.62,214294.0,40.2459,40.2624,40.1386,40.1386,214294.0
2019-05-21 10:10:00,48.63,48.66,48.54,48.64,270436.0,40.1468,40.1716,40.0725,40.1551,270436.0
2019-05-21 10:20:00,48.64,48.65,48.58,48.63,192664.0,40.1551,40.1633,40.1055,40.1468,192664.0
2019-05-21 10:30:00,48.63,48.68,48.61,48.62,152202.0,40.1468,40.1881,40.1303,40.1386,152202.0
2019-05-21 10:40:00,48.62,48.64,48.59,48.61,262320.0,40.1386,40.1551,40.1138,40.1303,262320.0
2019-05-21 10:50:00,48.61,48.66,48.58,48.63,242433.0,40.1303,40.1716,40.1055,40.1468,242433.0
2019-05-21 11:00:00,48.63,48.64,48.6,48.63,209592.0,40.1468,40.1551,40.122,40.1468,209592.0
2019-05-21 11:10:00,48.63,48.66,48.61,48.64,126626.0,40.1468,40.1716,40.1303,40.1551,126626.0
2019-05-21 11:20:00,48.63,48.66,48.62,48.63,145374.0,40.1468,40.1716,40.1386,40.1468,145374.0
2019-05-21 11:30:00,48.63,48.64,48.55,48.57,183834.0,40.1468,40.1551,40.0808,40.0973,183834.0
2019-05-21 11:40:00,48.57,48.57,48.47,48.51,293795.0,40.0973,40.0973,40.0147,40.0477,293795.0
2019-05-21 11:50:00,48.52,48.56,48.47,48.55,236280.0,40.056,40.089,40.0147,40.0808,236280.0
2019-05-21 12:00:00,48.55,48.59,48.46,48.47,219997.0,40.0808,40.1138,40.0065,40.0147,219997.0
2019-05-21 12:10:00,48.47,48.51,48.44,48.47,159307.0,40.0147,40.0477,39.9899,40.0147,159307.0
2019-05-21 12:20:00,48.47,48.51,48.46,48.47,119731.0,40.0147,40.0477,40.0065,40.0147,119731.0
2019-05-21 12:30:00,48.48,48.5,48.45,48.48,222294.0,40.023,40.0395,39.9982,40.023,222294.0
2019-05-21 12:40:00,48.49,48.51,48.47,48.5,97141.0,40.0312,40.0477,40.0147,40.0395,97141.0
2019-05-21 12:50:00,48.5,48.51,48.48,48.51,102063.0,40.0395,40.0477,40.023,40.0477,102063.0
2019-05-21 13:00:00,48.51,48.56,48.5,48.55,190235.0,40.0477,40.089,40.0395,40.0808,190235.0
2019-05-21 13:10:00,48.55,48.55,48.51,48.52,143403.0,40.0808,40.0808,40.0477,40.056,143403.0
2019-05-21 13:20:00,48.51,48.55,48.5,48.53,135541.0,40.0477,40.0808,40.0395,40.0642,135541.0
2019-05-21 13:30:00,48.53,48.53,48.49,48.5,79984.0,40.0642,40.0642,40.0312,40.0395,79984.0
2019-05-21 13:40:00,48.51,48.55,48.49,48.55,39148.0,40.0477,40.0808,40.0312,40.0808,39148.0
2019-05-21 13:50:00,48.55,48.6,48.54,48.6,93450.0,40.0808,40.122,40.0725,40.122,93450.0
2019-05-21 14:00:00,48.59,48.6,48.52,48.53,130059.0,40.1138,40.122,40.056,40.0642,130059.0
2019-05-21 14:10:00,48.53,48.55,48.52,48.54,125442.0,40.0642,40.0808,40.056,40.0725,125442.0
2019-05-21 14:20:00,48.54,48.6,48.52,48.59,171677.0,40.0725,40.122,40.056,40.1138,171677.0
2019-05-21 14:30:00,48.59,48.6,48.56,48.59,133861.0,40.1138,40.122,40.089,40.1138,133861.0
2019-05-21 14:40:00,48.59,48.63,48.57,48.61,94904.0,40.1138,40.1468,40.0973,40.1303,94904.0
2019-05-21 14:50:00,48.6,48.61,48.58,48.61,157448.0,40.122,40.1303,40.1055,40.1303,157448.0
2019-05-21 15:00:00,48.6,48.63,48.59,48.61,234208.0,40.122,40.1468,40.1138,40.1303,234208.0
2019-05-21 15:10:00,48.61,48.61,48.57,48.57,109109.0,40.1303,40.1303,40.0973,40.0973,109109.0
2019-05-21 15:20:00,48.58,48.65,48.56,48.64,173230.0,40.1055,40.1633,40.089,40.1551,173230.0
2019-05-21 15:30:00,48.64,48.65,48.58,48.61,333087.0,40.1551,40.1633,40.1055,40.1303,333087.0
2019-05-21 15:40:00,48.61,48.62,48.58,48.61,392382.0,40.1303,40.1386,40.1055,40.1303,392382.0
2019-05-21 15:50:00,48.6,48.62,48.55,48.6,815373.0,40.122,40.1386,40.0808,40.122,815373.0
2019-05-22 09:30:00,48.78,48.98,48.72,48.88,1116375.0,40.2706,40.4358,40.2211,40.3532,1116375.0
2019-05-22 09:40:00,48.89,49.16,48.89,49.04,496392.0,40.3615,40.5844,40.3615,40.4853,496392.0
2019-05-22 09:50:00,49.04,49.09,49.02,49.03,397013.0,40.4853,40.5266,40.4688,40.477,397013.0
2019-05-22 10:00:00,49.03,49.15,49.02,49.15,479415.0,40.477,40.5761,40.4688,40.5761,479415.0
2019-05-22 10:10:00,49.15,49.28,49.11,49.16,410299.0,40.5761,40.6834,40.5431,40.5844,410299.0
2019-05-22 10:20:00,49.16,49.21,49.11,49.19,323810.0,40.5844,40.6256,40.5431,40.6091,323810.0
2019-05-22 10:30:00,49.19,49.2,49.11,49.14,322464.0,40.6091,40.6174,40.5431,40.5678,322464.0
2019-05-22 10:40:00,49.15,49.16,49.06,49.08,231768.0,40.5761,40.5844,40.5018,40.5183,231768.0
2019-05-22 10:50:00,49.08,49.12,49.03,49.09,265430.0,40.5183,40.5513,40.477,40.5266,265430.0
2019-05-22 11:00:00,49.09,49.16,49.06,49.14,429532.0,40.5266,40.5844,40.5018,40.5678,429532.0
2019-05-22 11:10:00,49.14,49.15,49.09,49.13,332847.0,40.5678,40.5761,40.5266,40.5596,332847.0
2019-05-22 11:20:00,49.13,49.21,49.12,49.18,220416.0,40.5596,40.6256,40.5513,40.6009,220416.0
2019-05-22 11:30:00,49.18,49.19,49.15,49.16,163142.0,40.6009,40.6091,40.5761,40.5844,163142.0
2019-05-22 11:40:00,49.16,49.28,49.14,49.26,232460.0,40.5844,40.6834,40.5678,40.6669,232460.0
2019-05-22 11:50:00,49.26,49.36,49.26,49.35,187714.0,40.6669,40.7495,40.6669,40.7412,187714.0
2019-05-22 12:00:00,49.34,49.35,49.27,49.3,443314.0,40.733,40.7412,40.6752,40.6999,443314.0
2019-05-22 12:10:00,49.29,49.31,49.21,49.23,203352.0,40.6917,40.7082,40.6256,40.6421,203352.0
2019-05-22 12:20:00,49.23,49.29,49.21,49.28,212454.0,40.6421,40.6917,40.6256,40.6834,212454.0
2019-05-22 12:30:00,49.28,49.29,49.21,49.25,168450.0,40.6834,40.6917,40.6256,40.6587,168450.0
2019-05-22 12:40:00,49.24,49.28,49.23,49.28,165826.0,40.6504,40.6834,40.6421,40.6834,165826.0
2019-05-22 12:50:00,49.28,49.37,49.28,49.37,203934.0,40.6834,40.7577,40.6834,40.7577,203934.0
2019-05-22 13:00:00,49.37,49.37,49.28,49.29,212374.0,40.7577,40.7577,40.6834,40.6917,212374.0
2019-05-22 13:10:00,49.3,49.31,49.27,49.3,187661.0,40.6999,40.7082,40.6752,40.6999,187661.0
2019-05-22 13:20:00,49.29,49.34,49.28,49.33,185504.0,40.6917,40.733,40.6834,40.7247,185504.0
2019-05-22 13:30:00,49.33,49.51,49.3,49.51,428201.0,40.7247,40.8733,40.6999,40.8733,428201.0
2019-05-22 13:40:00,49.51,49.53,49.36,49.36,219373.0,40.8733,40.8898,40.7495,40.7495,219373.0
2019-05-22 13:50:00,49.36,49.44,49.35,49.42,191006.0,40.7495,40.8155,40.7412,40.799,191006.0
2019-05-22 14:00:00,49.41,49.43,49.37,49.39,197862.0,40.7907,40.8073,40.7577,40.7742,197862.0
2019-05-22 14:10:00,49.39,49.4,49.34,49.37,131207.0,40.7742,40.7825,40.733,40.7577,131207.0
2019-05-22 14:20:00,49.37,49.43,49.36,49.4,203392.0,40.7577,40.8073,40.7495,40.7825,203392.0
2019-05-22 14:30:00,49.41,49.52,49.41,49.51,271367.0,40.7907,40.8816,40.7907,40.8733,271367.0
2019-05-22 14:40:00,49.51,49.56,49.5,49.55,260778.0,40.8733,40.9146,40.865,40.9063,260778.0
2019-05-22 14:50:00,49.55,49.57,49.54,49.55,259114.0,40.9063,40.9228,40.8981,40.9063,259114.0
2019-05-22 15:00:00,49.55,49.6,49.55,49.59,353563.0,40.9063,40.9476,40.9063,40.9393,353563.0
2019-05-22 15:10:00,49.59,49.61,49.54,49.58,214353.0,40.9393,40.9559,40.8981,40.9311,214353.0
2019-05-22 15:20:00,49.58,49.68,49.57,49.66,704347.0,40.9311,41.0136,40.9228,40.9971,704347.0
2019-05-22 15:30:00,49.66,49.68,49.62,49.64,444733.0,40.9971,41.0136,40.9641,40.9806,444733.0
2019-05-22 15:40:00,49.64,49.7,49.62,49.64,576142.0,40.9806,41.0302,40.9641,40.9806,576142.0
2019-05-22 15:50:00,49.64,49.71,49.61,49.64,1416023.0,40.9806,41.0384,40.9559,40.9806,1416023.0
2019-05-23 09:30:00,49.5,49.62,49.46,49.58,519683.0,40.865,40.9641,40.832,40.9311,519683.0
2019-05-23 09:40:00,49.57,49.75,49.57,49.66,494470.0,40.9228,41.0714,40.9228,40.9971,494470.0
2019-05-23 09:50:00,49.66,49.71,49.62,49.71,250870.0,40.9971,41.0384,40.9641,41.0384,250870.0
2019-05-23 10:00:00,49.7,49.83,49.68,49.78,267175.0,41.0302,41.1375,41.0136,41.0962,267175.0
2019-05-23 10:10:00,49.78,49.86,49.75,49.76,283074.0,41.0962,41.1622,41.0714,41.0797,283074.0
2019-05-23 10:20:00,49.76,49.77,49.69,49.73,208468.0,41.0797,41.0879,41.0219,41.0549,208468.0
2019-05-23 10:30:00,49.72,49.73,49.61,49.63,138683.0,41.0467,41.0549,40.9559,40.9724,138683.0
2019-05-23 10:40:00,49.63,49.66,49.57,49.59,187968.0,40.9724,40.9971,40.9228,40.9393,187968.0
2019-05-23 10:50:00,49.59,49.79,49.58,49.78,574523.0,40.9393,41.1045,40.9311,41.0962,574523.0
2019-05-23 11:00:00,49.78,49.86,49.75,49.85,268772.0,41.0962,41.1622,41.0714,41.154,268772.0
2019-05-23 11:10:00,49.85,49.86,49.8,49.84,223254.0,41.154,41.1622,41.1127,41.1457,223254.0
2019-05-23 11:20:00,49.84,49.85,49.77,49.78,233705.0,41.1457,41.154,41.0879,41.0962,233705.0
2019-05-23 11:30:00,49.78,49.85,49.76,49.84,187285.0,41.0962,41.154,41.0797,41.1457,187285.0
2019-05-23 11:40:00,49.83,49.9,49.81,49.89,289719.0,41.1375,41.1953,41.121,41.187,289719.0
2019-05-23 11:50:00,49.89,49.9,49.86,49.88,208549.0,41.187,41.1953,41.1622,41.1788,208549.0
2019-05-23 12:00:00,49.88,49.9,49.85,49.88,197420.0,41.1788,41.1953,41.154,41.1788,197420.0
2019-05-23 12:10:00,49.87,49.9,49.85,49.86,130012.0,41.1705,41.1953,41.154,41.1622,130012.0
2019-05-23 12:20:00,49.87,49.9,49.84,49.89,124498.0,41.1705,41.1953,41.1457,41.187,124498.0
2019-05-23 12:30:00,49.89,49.9,49.81,49.82,197179.0,41.187,41.1953,41.121,41.1292,197179.0
2019-05-23 12:40:00,49.82,49.86,49.78,49.79,211010.0,41.1292,41.1622,41.0962,41.1045,211010.0
2019-05-23 12:50:00,49.8,49.8,49.67,49.69,158422.0,41.1127,41.1127,41.0054,41.0219,158422.0
2019-05-23 13:00:00,49.69,49.75,49.64,49.74,278547.0,41.0219,41.0714,40.9806,41.0632,278547.0
2019-05-23 13:10:00,49.74,49.78,49.73,49.75,185147.0,41.0632,41.0962,41.0549,41.0714,185147.0
2019-05-23 13:20:00,49.74,49.81,49.73,49.78,145234.0,41.0632,41.121,41.0549,41.0962,145234.0
2019-05-23 13:30:00,49.78,49.79,49.73,49.76,114489.0,41.0962,41.1045,41.0549,41.0797,114489.0
2019-05-23 13:40:00,49.76,49.82,49.76,49.79,174425.0,41.0797,41.1292,41.0797,41.1045,174425.0
2019-05-23 13:50:00,49.79,49.79,49.74,49.76,83380.0,41.1045,41.1045,41.0632,41.0797,83380.0
2019-05-23 14:00:00,49.75,49.77,49.69,49.7,168894.0,41.0714,41.0879,41.0219,41.0302,168894.0
2019-05-23 14:10:00,49.7,49.74,49.69,49.73,106370.0,41.0302,41.0632,41.0219,41.0549,106370.0
2019-05-23 14:20:00,49.74,49.75,49.67,49.7,254550.0,41.0632,41.0714,41.0054,41.0302,254550.0
2019-05-23 14:30:00,49.7,49.71,49.66,49.67,113607.0,41.0302,41.0384,40.9971,41.0054,113607.0
2019-05-23 14:40:00,49.67,49.67,49.61,49.65,124855.0,41.0054,41.0054,40.9559,40.9889,124855.0
2019-05-23 14:50:00,49.64,49.66,49.61,49.63,204838.0,40.9806,40.9971,40.9559,40.9724,204838.0
2019-05-23 15:00:00,49.63,49.67,49.61,49.66,207226.0,40.9724,41.0054,40.9559,40.9971,207226.0
2019-05-23 15:10:00,49.66,49.74,49.65,49.73,173183.0,40.9971,41.0632,40.9889,41.0549,173183.0
2019-05-23 15:20:00,49.73,49.81,49.72,49.8,248939.0,41.0549,41.121,41.0467,41.1127,248939.0
2019-05-23 15:30:00,49.8,49.84,49.77,49.77,269725.0,41.1127,41.1457,41.0879,41.0879,269725.0
2019-05-23 15:40:00,49.78,49.79,49.64,49.66,409168.0,41.0962,41.1045,40.9806,40.9971,409168.0
2019-05-23 15:50:00,49.67,49.87,49.65,49.86,1183110.0,41.0054,41.1705,40.9889,41.1622,1183110.0
2019-05-24 09:30:00,49.82,49.89,49.69,49.75,480303.0,41.1292,41.187,41.0219,41.0714,480303.0
2019-05-24 09:40:00,49.75,49.79,49.71,49.77,202544.0,41.0714,41.1045,41.0384,41.0879,202544.0
2019-05-24 09:50:00,49.77,49.78,49.59,49.7,338116.0,41.0879,41.0962,40.9393,41.0302,338116.0
2019-05-24 10:00:00,49.7,49.76,49.68,49.69,156628.0,41.0302,41.0797,41.0136,41.0219,156628.0
2019-05-24 10:10:00,49.69,49.78,49.68,49.78,150076.0,41.0219,41.0962,41.0136,41.0962,150076.0
2019-05-24 10:20:00,49.77,49.78,49.73,49.77,91422.0,41.0879,41.0962,41.0549,41.0879,91422.0
2019-05-24 10:30:00,49.77,49.82,49.76,49.8,156517.0,41.0879,41.1292,41.0797,41.1127,156517.0
2019-05-24 10:40:00,49.79,49.81,49.75,49.75,100301.0,41.1045,41.121,41.0714,41.0714,100301.0
2019-05-24 10:50:00,49.75,49.76,49.61,49.62,124823.0,41.0714,41.0797,40.9559,40.9641,124823.0
2019-05-24 11:00:00,49.62,49.63,49.54,49.55,130497.0,40.9641,40.9724,40.8981,40.9063,130497.0
2019-05-24 11:10:00,49.56,49.58,49.53,49.58,92220.0,40.9146,40.9311,40.8898,40.9311,92220.0
2019-05-24 11:20:00,49.58,49.63,49.56,49.63,111024.0,40.9311,40.9724,40.9146,40.9724,111024.0
2019-05-24 11:30:00,49.63,49.69,49.62,49.68,75806.0,40.9724,41.0219,40.9641,41.0136,75806.0
2019-05-24 11:40:00,49.68,49.73,49.66,49.73,110394.0,41.0136,41.0549,40.9971,41.0549,110394.0
2019-05-24 11:50:00,49.73,49.75,49.7,49.7,84448.0,41.0549,41.0714,41.0302,41.0302,84448.0
2019-05-24 12:00:00,49.7,49.72,49.68,49.7,64278.0,41.0302,41.0467,41.0136,41.0302,64278.0
2019-05-24 12:10:00,49.7,49.71,49.62,49.64,93593.0,41.0302,41.0384,40.9641,40.9806,93593.0
2019-05-24 12:20:00,49.65,49.69,49.64,49.67,104603.0,40.9889,41.0219,40.9806,41.0054,104603.0
2019-05-24 12:30:00,49.67,49.7,49.66,49.68,106874.0,41.0054,41.0302,40.9971,41.0136,106874.0
2019-05-24 12:40:00,49.67,49.69,49.66,49.68,58493.0,41.0054,41.0219,40.9971,41.0136,58493.0
2019-05-24 12:50:00,49.68,49.68,49.64,49.67,75973.0,41.0136,41.0136,40.9806,41.0054,75973.0
2019-05-24 13:00:00,49.68,49.7,49.67,49.69,69046.0,41.0136,41.0302,41.0054,41.0219,69046.0
2019-05-24 13:10:00,49.69,49.73,49.68,49.73,71036.0,41.0219,41.0549,41.0136,41.0549,71036.0
2019-05-24 13:20:00,49.73,49.74,49.7,49.71,56297.0,41.0549,41.0632,41.0302,41.0384,56297.0
2019-05-24 13:30:00,49.71,49.75,49.71,49.74,124322.0,41.0384,41.0714,41.0384,41.0632,124322.0
2019-05-24 13:40:00,49.74,49.75,49.74,49.74,38454.0,41.0632,41.0714,41.0632,41.0632,38454.0
2019-05-24 13:50:00,49.74,49.76,49.72,49.74,139993.0,41.0632,41.0797,41.0467,41.0632,139993.0
2019-05-24 14:00:00,49.74,49.74,49.69,49.72,106546.0,41.0632,41.0632,41.0219,41.0467,106546.0
2019-05-24 14:10:00,49.73,49.74,49.71,49.73,79916.0,41.0549,41.0632,41.0384,41.0549,79916.0
2019-05-24 14:20:00,49.72,49.73,49.7,49.73,109586.0,41.0467,41.0549,41.0302,41.0549,109586.0
2019-05-24 14:30:00,49.72,49.76,49.71,49.75,85339.0,41.0467,41.0797,41.0384,41.0714,85339.0
2019-05-24 14:40:00,49.75,49.77,49.74,49.76,95340.0,41.0714,41.0879,41.0632,41.0797,95340.0
2019-05-24 14:50:00,49.76,49.76,49.74,49.76,112393.0,41.0797,41.0797,41.0632,41.0797,112393.0
2019-05-24 15:00:00,49.76,49.76,49.72,49.73,90165.0,41.0797,41.0797,41.0467,41.0549,90165.0
2019-05-24 15:10:00,49.74,49.74,49.68,49.7,108205.0,41.0632,41.0632,41.0136,41.0302,108205.0
2019-05-24 15:20:00,49.69,49.7,49.66,49.66,100003.0,41.0219,41.0302,40.9971,40.9971,100003.0
2019-05-24 15:30:00,49.66,49.67,49.62,49.65,149350.0,40.9971,41.0054,40.9641,40.9889,149350.0
2019-05-24 15:40:00,49.65,49.67,49.61,49.65,172555.0,40.9889,41.0054,40.9559,40.9889,172555.0
2019-05-24 15:50:00,49.65,49.69,49.58,49.64,753355.0,40.9889,41.0219,40.9311,40.9806,753355.0
2019-05-28 09:30:00,49.6,49.63,49.36,49.47,339682.0,40.9476,40.9724,40.7495,40.8403,339682.0
2019-05-28 09:40:00,49.46,49.67,49.44,49.66,143003.0,40.832,41.0054,40.8155,40.9971,143003.0
2019-05-28 09:50:00,49.66,49.66,49.57,49.61,143020.0,40.9971,40.9971,40.9228,40.9559,143020.0
2019-05-28 10:00:00,49.6,49.62,49.51,49.54,93269.0,40.9476,40.9641,40.8733,40.8981,93269.0
2019-05-28 10:10:00,49.54,49.54,49.41,49.43,160977.0,40.8981,40.8981,40.7907,40.8073,160977.0
2019-05-28 10:20:00,49.42,49.48,49.4,49.45,84904.0,40.799,40.8485,40.7825,40.8238,84904.0
2019-05-28 10:30:00,49.46,49.47,49.39,49.44,104332.0,40.832,40.8403,40.7742,40.8155,104332.0
2019-05-28 10:40:00,49.45,49.47,49.33,49.34,123856.0,40.8238,40.8403,40.7247,40.733,123856.0
2019-05-28 10:50:00,49.35,49.41,49.34,49.39,83703.0,40.7412,40.7907,40.733,40.7742,83703.0
2019-05-28 11:00:00,49.38,49.4,49.34,49.34,66158.0,40.766,40.7825,40.733,40.733,66158.0
2019-05-28 11:10:00,49.33,49.36,49.31,49.32,86306.0,40.7247,40.7495,40.7082,40.7164,86306.0
2019-05-28 11:20:00,49.32,49.32,49.21,49.21,206969.0,40.7164,40.7164,40.6256,40.6256,206969.0
2019-05-28 11:30:00,49.22,49.3,49.21,49.27,160154.0,40.6339,40.6999,40.6256,40.6752,160154.0
2019-05-28 11:40:00,49.27,49.32,49.24,49.25,89244.0,40.6752,40.7164,40.6504,40.6587,89244.0
2019-05-28 11:50:00,49.25,49.37,49.23,49.36,136241.0,40.6587,40.7577,40.6421,40.7495,136241.0
2019-05-28 12:00:00,49.36,49.42,49.35,49.39,105815.0,40.7495,40.799,40.7412,40.7742,105815.0
2019-05-28 12:10:00,49.39,49.4,49.34,49.34,81415.0,40.7742,40.7825,40.733,40.733,81415.0
2019-05-28 12:20:00,49.34,49.42,49.34,49.39,156290.0,40.733,40.799,40.733,40.7742,156290.0
2019-05-28 12:30:00,49.39,49.42,49.34,49.37,132838.0,40.7742,40.799,40.733,40.7577,132838.0
2019-05-28 12:40:00,49.37,49.42,49.36,49.38,77625.0,40.7577,40.799,40.7495,40.766,77625.0
2019-05-28 12:50:00,49.37,49.42,49.37,49.41,150558.0,40.7577,40.799,40.7577,40.7907,150558.0
2019-05-28 13:00:00,49.41,49.41,49.34,49.38,127269.0,40.7907,40.7907,40.733,40.766,127269.0
2019-05-28 13:10:00,49.37,49.4,49.31,49.32,78640.0,40.7577,40.7825,40.7082,40.7164,78640.0
2019-05-28 13:20:00,49.33,49.39,49.33,49.39,71408.0,40.7247,40.7742,40.7247,40.7742,71408.0
2019-05-28 13:30:00,49.39,49.41,49.38,49.4,118173.0,40.7742,40.7907,40.766,40.7825,118173.0
2019-05-28 13:40:00,49.4,49.46,49.39,49.44,136424.0,40.7825,40.832,40.7742,40.8155,136424.0
2019-05-28 13:50:00,49.44,49.44,49.39,49.4,83980.0,40.8155,40.8155,40.7742,40.7825,83980.0
2019-05-28 14:00:00,49.4,49.42,49.36,49.41,159677.0,40.7825,40.799,40.7495,40.7907,159677.0
2019-05-28 14:10:00,49.41,49.45,49.39,49.42,144087.0,40.7907,40.8238,40.7742,40.799,144087.0
2019-05-28 14:20:00,49.41,49.46,49.41,49.46,110016.0,40.7907,40.832,40.7907,40.832,110016.0
2019-05-28 14:30:00,49.46,49.51,49.44,49.49,187954.0,40.832,40.8733,40.8155,40.8568,187954.0
2019-05-28 14:40:00,49.49,49.49,49.4,49.4,199148.0,40.8568,40.8568,40.7825,40.7825,199148.0
2019-05-28 14:50:00,49.4,49.41,49.34,49.38,123124.0,40.7825,40.7907,40.733,40.766,123124.0
2019-05-28 15:00:00,49.38,49.38,49.32,49.36,145524.0,40.766,40.766,40.7164,40.7495,145524.0
2019-05-28 15:10:00,49.35,49.38,49.31,49.37,165530.0,40.7412,40.766,40.7082,40.7577,165530.0
2019-05-28 15:20:00,49.37,49.38,49.27,49.28,179323.0,40.7577,40.766,40.6752,40.6834,179323.0
2019-05-28 15:30:00,49.28,49.3,49.07,49.1,366922.0,40.6834,40.6999,40.5101,40.5348,366922.0
2019-05-28 15:40:00,49.11,49.14,49.03,49.11,528925.0,40.5431,40.5678,40.477,40.5431,528925.0
2019-05-28 15:50:00,49.11,49.19,49.08,49.08,1365387.0,40.5431,40.6091,40.5183,40.5183,1365387.0
2019-05-29 09:30:00,48.89,49.03,48.64,48.88,558465.0,40.3615,40.477,40.1551,40.3532,558465.0
2019-05-29 09:40:00,48.87,48.95,48.79,48.81,240312.0,40.3449,40.411,40.2789,40.2954,240312.0
2019-05-29 09:50:00,48.81,48.93,48.75,48.9,252870.0,40.2954,40.3945,40.2459,40.3697,252870.0
2019-05-29 10:00:00,48.91,48.93,48.74,48.77,157751.0,40.378,40.3945,40.2376,40.2624,157751.0
2019-05-29 10:10:00,48.76,48.88,48.75,48.85,175899.0,40.2541,40.3532,40.2459,40.3284,175899.0
2019-05-29 10:20:00,48.85,48.88,48.79,48.79,127933.0,40.3284,40.3532,40.2789,40.2789,127933.0
2019-05-29 10:30:00,48.8,48.83,48.77,48.79,143516.0,40.2872,40.3119,40.2624,40.2789,143516.0
2019-05-29 10:40:00,48.79,48.8,48.67,48.71,89411.0,40.2789,40.2872,40.1798,40.2129,89411.0
2019-05-29 10:50:00,48.7,48.74,48.66,48.73,280671.0,40.2046,40.2376,40.1716,40.2294,280671.0
2019-05-29 11:00:00,48.73,48.83,48.71,48.8,242024.0,40.2294,40.3119,40.2129,40.2872,242024.0
2019-05-29 11:10:00,48.8,48.84,48.74,48.84,134821.0,40.2872,40.3202,40.2376,40.3202,134821.0
2019-05-29 11:20:00,48.83,48.84,48.73,48.8,245027.0,40.3119,40.3202,40.2294,40.2872,245027.0
2019-05-29 11:30:00,48.79,48.82,48.69,48.69,154974.0,40.2789,40.3037,40.1963,40.1963,154974.0
2019-05-29 11:40:00,48.7,48.7,48.59,48.59,313642.0,40.2046,40.2046,40.1138,40.1138,313642.0
2019-05-29 11:50:00,48.59,48.61,48.51,48.56,280861.0,40.1138,40.1303,40.0477,40.089,280861.0
2019-05-29 12:00:00,48.57,48.68,48.54,48.65,158490.0,40.0973,40.1881,40.0725,40.1633,158490.0
2019-05-29 12:10:00,48.65,48.73,48.62,48.71,140821.0,40.1633,40.2294,40.1386,40.2129,140821.0
2019-05-29 12:20:00,48.71,48.71,48.66,48.69,189537.0,40.2129,40.2129,40.1716,40.1963,189537.0
2019-05-29 12:30:00,48.69,48.73,48.68,48.69,197247.0,40.1963,40.2294,40.1881,40.1963,197247.0
2019-05-29 12:40:00,48.7,48.7,48.63,48.69,134245.0,40.2046,40.2046,40.1468,40.1963,134245.0
2019-05-29 12:50:00,48.69,48.7,48.63,48.65,139033.0,40.1963,40.2046,40.1468,40.1633,139033.0
2019-05-29 13:00:00,48.64,48.68,48.57,48.68,149456.0,40.1551,40.1881,40.0973,40.1881,149456.0
2019-05-29 13:10:00,48.68,48.72,48.63,48.66,108007.0,40.1881,40.2211,40.1468,40.1716,108007.0
2019-05-29 13:20:00,48.66,48.69,48.63,48.66,95603.0,40.1716,40.1963,40.1468,40.1716,95603.0
2019-05-29 13:30:00,48.66,48.7,48.62,48.69,177542.0,40.1716,40.2046,40.1386,40.1963,177542.0
2019-05-29 13:40:00,48.68,48.69,48.61,48.65,157373.0,40.1881,40.1963,40.1303,40.1633,157373.0
2019-05-29 13:50:00,48.65,48.69,48.62,48.65,155731.0,40.1633,40.1963,40.1386,40.1633,155731.0
2019-05-29 14:00:00,48.65,48.71,48.64,48.64,144873.0,40.1633,40.2129,40.1551,40.1551,144873.0
2019-05-29 14:10:00,48.65,48.66,48.6,48.64,122732.0,40.1633,40.1716,40.122,40.1551,122732.0
2019-05-29 14:20:00,48.64,48.64,48.57,48.59,100174.0,40.1551,40.1551,40.0973,40.1138,100174.0
2019-05-29 14:30:00,48.59,48.6,48.52,48.54,187403.0,40.1138,40.122,40.056,40.0725,187403.0
2019-05-29 14:40:00,48.53,48.54,48.48,48.5,157652.0,40.0642,40.0725,40.023,40.0395,157652.0
2019-05-29 14:50:00,48.49,48.5,48.42,48.48,180874.0,40.0312,40.0395,39.9734,40.023,180874.0
2019-05-29 15:00:00,48.48,48.52,48.41,48.52,319759.0,40.023,40.056,39.9652,40.056,319759.0
2019-05-29 15:10:00,48.52,48.55,48.49,48.5,312780.0,40.056,40.0808,40.0312,40.0395,312780.0
2019-05-29 15:20:00,48.5,48.54,48.46,48.53,401660.0,40.0395,40.0725,40.0065,40.0642,401660.0
2019-05-29 15:30:00,48.53,48.68,48.51,48.65,429472.0,40.0642,40.1881,40.0477,40.1633,429472.0
2019-05-29 15:40:00,48.65,48.69,48.64,48.65,490375.0,40.1633,40.1963,40.1551,40.1633,490375.0
2019-05-29 15:50:00,48.65,48.68,48.56,48.61,1184606.0,40.1633,40.1881,40.089,40.1303,1184606.0
2019-05-30 09:30:00,48.72,48.94,48.67,48.9,281198.0,40.2211,40.4027,40.1798,40.3697,281198.0
2019-05-30 09:40:00,48.9,48.93,48.83,48.85,162712.0,40.3697,40.3945,40.3119,40.3284,162712.0
2019-05-30 09:50:00,48.84,48.87,48.71,48.71,121339.0,40.3202,40.3449,40.2129,40.2129,121339.0
2019-05-30 10:00:00,48.71,48.77,48.7,48.72,136585.0,40.2129,40.2624,40.2046,40.2211,136585.0
2019-05-30 10:10:00,48.72,48.85,48.72,48.85,97290.0,40.2211,40.3284,40.2211,40.3284,97290.0
2019-05-30 10:20:00,48.84,48.86,48.74,48.76,73828.0,40.3202,40.3367,40.2376,40.2541,73828.0
2019-05-30 10:30:00,48.77,48.91,48.76,48.88,284115.0,40.2624,40.378,40.2541,40.3532,284115.0
2019-05-30 10:40:00,48.88,48.92,48.81,48.82,192242.0,40.3532,40.3862,40.2954,40.3037,192242.0
2019-05-30 10:50:00,48.83,48.96,48.79,48.94,437339.0,40.3119,40.4192,40.2789,40.4027,437339.0
2019-05-30 11:00:00,48.96,49.01,48.86,49.0,251838.0,40.4192,40.4605,40.3367,40.4523,251838.0
2019-05-30 11:10:00,48.99,49.01,48.94,48.98,180995.0,40.444,40.4605,40.4027,40.4358,180995.0
2019-05-30 11:20:00,48.98,49.06,48.96,49.05,183774.0,40.4358,40.5018,40.4192,40.4935,183774.0
2019-05-30 11:30:00,49.06,49.06,48.93,48.96,150322.0,40.5018,40.5018,40.3945,40.4192,150322.0
2019-05-30 11:40:00,48.96,49.0,48.92,48.99,178889.0,40.4192,40.4523,40.3862,40.444,178889.0
2019-05-30 11:50:00,49.0,49.02,48.94,48.94,114709.0,40.4523,40.4688,40.4027,40.4027,114709.0
2019-05-30 12:00:00,48.94,48.98,48.93,48.96,145265.0,40.4027,40.4358,40.3945,40.4192,145265.0
2019-05-30 12:10:00,48.97,48.98,48.94,48.94,165384.0,40.4275,40.4358,40.4027,40.4027,165384.0
2019-05-30 12:20:00,48.95,48.98,48.93,48.96,134990.0,40.411,40.4358,40.3945,40.4192,134990.0
2019-05-30 12:30:00,48.95,48.98,48.94,48.98,156299.0,40.411,40.4358,40.4027,40.4358,156299.0
2019-05-30 12:40:00,48.97,49.02,48.97,49.02,66597.0,40.4275,40.4688,40.4275,40.4688,66597.0
2019-05-30 12:50:00,49.02,49.03,48.98,48.99,52919.0,40.4688,40.477,40.4358,40.444,52919.0
2019-05-30 13:00:00,49.0,49.02,48.97,49.0,49615.0,40.4523,40.4688,40.4275,40.4523,49615.0
2019-05-30 13:10:00,49.0,49.03,48.99,49.0,81541.0,40.4523,40.477,40.444,40.4523,81541.0
2019-05-30 13:20:00,49.0,49.02,48.94,48.96,57258.0,40.4523,40.4688,40.4027,40.4192,57258.0
2019-05-30 13:30:00,48.96,48.99,48.93,48.98,159913.0,40.4192,40.444,40.3945,40.4358,159913.0
2019-05-30 13:40:00,48.97,48.99,48.94,48.98,83101.0,40.4275,40.444,40.4027,40.4358,83101.0
2019-05-30 13:50:00,48.98,49.01,48.98,49.01,134202.0,40.4358,40.4605,40.4358,40.4605,134202.0
2019-05-30 14:00:00,49.01,49.03,49.0,49.01,134799.0,40.4605,40.477,40.4523,40.4605,134799.0
2019-05-30 14:10:00,49.01,49.04,48.99,49.01,123654.0,40.4605,40.4853,40.444,40.4605,123654.0
2019-05-30 14:20:00,49.01,49.03,49.0,49.0,99365.0,40.4605,40.477,40.4523,40.4523,99365.0
2019-05-30 14:30:00,49.01,49.02,48.98,49.0,134254.0,40.4605,40.4688,40.4358,40.4523,134254.0
2019-05-30 14:40:00,48.99,49.07,48.99,49.06,175008.0,40.444,40.5101,40.444,40.5018,175008.0
2019-05-30 14:50:00,49.05,49.11,49.05,49.1,171028.0,40.4935,40.5431,40.4935,40.5348,171028.0
2019-05-30 15:00:00,49.1,49.1,49.04,49.06,139681.0,40.5348,40.5348,40.4853,40.5018,139681.0
2019-05-30 15:10:00,49.07,49.13,49.05,49.06,196504.0,40.5101,40.5596,40.4935,40.5018,196504.0
2019-05-30 15:20:00,49.06,49.11,49.03,49.09,163697.0,40.5018,40.5431,40.477,40.5266,163697.0
2019-05-30 15:30:00,49.09,49.19,49.05,49.16,220657.0,40.5266,40.6091,40.4935,40.5844,220657.0
2019-05-30 15:40:00,49.16,49.25,49.15,49.24,421612.0,40.5844,40.6587,40.5761,40.6504,421612.0
2019-05-30 15:50:00,49.25,49.31,49.23,49.25,965635.0,40.6587,40.7082,40.6421,40.6587,965635.0
2019-05-31 09:30:00,49.0,49.2,48.88,48.89,439998.0,40.4523,40.6174,40.3532,40.3615,439998.0
2019-05-31 09:40:00,48.88,48.9,48.78,48.8,219452.0,40.3532,40.3697,40.2706,40.2872,219452.0
2019-05-31 09:50:00,48.8,48.94,48.78,48.91,232989.0,40.2872,40.4027,40.2706,40.378,232989.0
2019-05-31 10:00:00,48.91,49.05,48.91,49.04,166438.0,40.378,40.4935,40.378,40.4853,166438.0
2019-05-31 10:10:00,49.04,49.16,49.01,49.11,230793.0,40.4853,40.5844,40.4605,40.5431,230793.0
2019-05-31 10:20:00,49.11,49.13,49.01,49.02,163785.0,40.5431,40.5596,40.4605,40.4688,163785.0
2019-05-31 10:30:00,49.02,49.05,48.98,49.03,559871.0,40.4688,40.4935,40.4358,40.477,559871.0
2019-05-31 10:40:00,49.03,49.08,49.0,49.07,459509.0,40.477,40.5183,40.4523,40.5101,459509.0
2019-05-31 10:50:00,49.08,49.13,49.04,49.09,302063.0,40.5183,40.5596,40.4853,40.5266,302063.0
2019-05-31 11:00:00,49.08,49.21,49.08,49.19,279901.0,40.5183,40.6256,40.5183,40.6091,279901.0
2019-05-31 11:10:00,49.19,49.24,49.16,49.24,106912.0,40.6091,40.6504,40.5844,40.6504,106912.0
2019-05-31 11:20:00,49.25,49.31,49.19,49.23,237330.0,40.6587,40.7082,40.6091,40.6421,237330.0
2019-05-31 11:30:00,49.23,49.26,49.2,49.25,246852.0,40.6421,40.6669,40.6174,40.6587,246852.0
2019-05-31 11:40:00,49.24,49.3,49.22,49.26,175168.0,40.6504,40.6999,40.6339,40.6669,175168.0
2019-05-31 11:50:00,49.26,49.26,49.19,49.25,151569.0,40.6669,40.6669,40.6091,40.6587,151569.0
2019-05-31 12:00:00,49.25,49.27,49.22,49.23,123534.0,40.6587,40.6752,40.6339,40.6421,123534.0
2019-05-31 12:10:00,49.23,49.23,49.18,49.19,70124.0,40.6421,40.6421,40.6009,40.6091,70124.0
2019-05-31 12:20:00,49.19,49.2,49.14,49.15,127194.0,40.6091,40.6174,40.5678,40.5761,127194.0
2019-05-31 12:30:00,49.14,49.16,49.09,49.09,126150.0,40.5678,40.5844,40.5266,40.5266,126150.0
2019-05-31 12:40:00,49.09,49.14,49.08,49.13,183980.0,40.5266,40.5678,40.5183,40.5596,183980.0
2019-05-31 12:50:00,49.13,49.13,49.06,49.08,73571.0,40.5596,40.5596,40.5018,40.5183,73571.0
2019-05-31 13:00:00,49.08,49.1,49.06,49.1,71711.0,40.5183,40.5348,40.5018,40.5348,71711.0
2019-05-31 13:10:00,49.1,49.13,49.09,49.1,61464.0,40.5348,40.5596,40.5266,40.5348,61464.0
2019-05-31 13:20:00,49.11,49.15,49.1,49.11,125362.0,40.5431,40.5761,40.5348,40.5431,125362.0
2019-05-31 13:30:00,49.12,49.15,49.1,49.14,92154.0,40.5513,40.5761,40.5348,40.5678,92154.0
2019-05-31 13:40:00,49.14,49.16,49.13,49.14,69564.0,40.5678,40.5844,40.5596,40.5678,69564.0
2019-05-31 13:50:00,49.14,49.15,49.1,49.13,108195.0,40.5678,40.5761,40.5348,40.5596,108195.0
2019-05-31 14:00:00,49.13,49.14,49.09,49.12,126058.0,40.5596,40.5678,40.5266,40.5513,126058.0
2019-05-31 14:10:00,49.11,49.13,49.06,49.07,156980.0,40.5431,40.5596,40.5018,40.5101,156980.0
2019-05-31 14:20:00,49.07,49.08,49.04,49.06,136693.0,40.5101,40.5183,40.4853,40.5018,136693.0
2019-05-31 14:30:00,49.07,49.11,49.04,49.11,136688.0,40.5101,40.5431,40.4853,40.5431,136688.0
2019-05-31 14:40:00,49.1,49.22,49.08,49.18,172855.0,40.5348,40.6339,40.5183,40.6009,172855.0
2019-05-31 14:50:00,49.18,49.23,49.17,49.18,120369.0,40.6009,40.6421,40.5926,40.6009,120369.0
2019-05-31 15:00:00,49.18,49.21,49.16,49.2,143108.0,40.6009,40.6256,40.5844,40.6174,143108.0
2019-05-31 15:10:00,49.2,49.25,49.19,49.25,217370.0,40.6174,40.6587,40.6091,40.6587,217370.0
2019-05-31 15:20:00,49.25,49.25,49.16,49.2,336922.0,40.6587,40.6587,40.5844,40.6174,336922.0
2019-05-31 15:30:00,49.2,49.22,49.07,49.08,283602.0,40.6174,40.6339,40.5101,40.5183,283602.0
2019-05-31 15:40:00,49.07,49.15,49.07,49.15,284222.0,40.5101,40.5761,40.5101,40.5761,284222.0
2019-05-31 15:50:00,49.15,49.19,49.1,49.13,1145819.0,40.5761,40.6091,40.5348,40.5596,1145819.0
2019-06-03 09:30:00,49.16,49.26,49.14,49.23,437391.0,40.5844,40.6669,40.5678,40.6421,437391.0
2019-06-03 09:40:00,49.23,49.3,49.12,49.14,138515.0,40.6421,40.6999,40.5513,40.5678,138515.0
2019-06-03 09:50:00,49.14,49.16,49.03,49.07,107652.0,40.5678,40.5844,40.477,40.5101,107652.0
2019-06-03 10:00:00,49.06,49.22,49.02,49.19,152925.0,40.5018,40.6339,40.4688,40.6091,152925.0
2019-06-03 10:10:00,49.19,49.21,49.1,49.17,108940.0,40.6091,40.6256,40.5348,40.5926,108940.0
2019-06-03 10:20:00,49.17,49.3,49.14,49.27,144329.0,40.5926,40.6999,40.5678,40.6752,144329.0
2019-06-03 10:30:00,49.28,49.3,49.25,49.28,145415.0,40.6834,40.6999,40.6587,40.6834,145415.0
2019-06-03 10:40:00,49.28,49.29,49.22,49.23,123072.0,40.6834,40.6917,40.6339,40.6421,123072.0
2019-06-03 10:50:00,49.23,49.26,49.2,49.26,92297.0,40.6421,40.6669,40.6174,40.6669,92297.0
2019-06-03 11:00:00,49.25,49.29,49.24,49.26,121198.0,40.6587,40.6917,40.6504,40.6669,121198.0
2019-06-03 11:10:00,49.26,49.32,49.23,49.3,128909.0,40.6669,40.7164,40.6421,40.6999,128909.0
2019-06-03 11:20:00,49.3,49.33,49.27,49.3,137609.0,40.6999,40.7247,40.6752,40.6999,137609.0
2019-06-03 11:30:00,49.3,49.31,49.24,49.28,67168.0,40.6999,40.7082,40.6504,40.6834,67168.0
2019-06-03 11:40:00,49.28,49.33,49.23,49.29,110311.0,40.6834,40.7247,40.6421,40.6917,110311.0
2019-06-03 11:50:00,49.29,49.31,49.27,49.29,121616.0,40.6917,40.7082,40.6752,40.6917,121616.0
2019-06-03 12:00:00,49.28,49.33,49.26,49.32,119914.0,40.6834,40.7247,40.6669,40.7164,119914.0
2019-06-03 12:10:00,49.32,49.35,49.26,49.31,188386.0,40.7164,40.7412,40.6669,40.7082,188386.0
2019-06-03 12:20:00,49.3,49.32,49.27,49.3,69233.0,40.6999,40.7164,40.6752,40.6999,69233.0
2019-06-03 12:30:00,49.3,49.37,49.28,49.36,107071.0,40.6999,40.7577,40.6834,40.7495,107071.0
2019-06-03 12:40:00,49.36,49.37,49.29,49.32,142916.0,40.7495,40.7577,40.6917,40.7164,142916.0
2019-06-03 12:50:00,49.32,49.33,49.28,49.29,71912.0,40.7164,40.7247,40.6834,40.6917,71912.0
2019-06-03 13:00:00,49.28,49.35,49.27,49.35,138429.0,40.6834,40.7412,40.6752,40.7412,138429.0
2019-06-03 13:10:00,49.35,49.41,49.34,49.38,134267.0,40.7412,40.7907,40.733,40.766,134267.0
2019-06-03 13:20:00,49.38,49.65,49.37,49.61,843375.0,40.766,40.9889,40.7577,40.9559,843375.0
2019-06-03 13:30:00,49.6,49.62,49.48,49.51,310372.0,40.9476,40.9641,40.8485,40.8733,310372.0
2019-06-03 13:40:00,49.5,49.61,49.5,49.55,178932.0,40.865,40.9559,40.865,40.9063,178932.0
2019-06-03 13:50:00,49.55,49.65,49.51,49.65,153283.0,40.9063,40.9889,40.8733,40.9889,153283.0
2019-06-03 14:00:00,49.65,49.74,49.62,49.73,257229.0,40.9889,41.0632,40.9641,41.0549,257229.0
2019-06-03 14:10:00,49.73,49.74,49.67,49.7,159898.0,41.0549,41.0632,41.0054,41.0302,159898.0
2019-06-03 14:20:00,49.7,49.75,49.68,49.71,176886.0,41.0302,41.0714,41.0136,41.0384,176886.0
2019-06-03 14:30:00,49.71,49.76,49.6,49.65,145981.0,41.0384,41.0797,40.9476,40.9889,145981.0
2019-06-03 14:40:00,49.64,49.69,49.61,49.66,151372.0,40.9806,41.0219,40.9559,40.9971,151372.0
2019-06-03 14:50:00,49.65,49.68,49.61,49.68,154831.0,40.9889,41.0136,40.9559,41.0136,154831.0
2019-06-03 15:00:00,49.68,49.72,49.64,49.7,230940.0,41.0136,41.0467,40.9806,41.0302,230940.0
2019-06-03 15:10:00,49.7,49.76,49.66,49.76,230117.0,41.0302,41.0797,40.9971,41.0797,230117.0
2019-06-03 15:20:00,49.76,49.85,49.72,49.75,373672.0,41.0797,41.154,41.0467,41.0714,373672.0
2019-06-03 15:30:00,49.76,49.78,49.71,49.73,387703.0,41.0797,41.0962,41.0384,41.0549,387703.0
2019-06-03 15:40:00,49.73,49.81,49.73,49.77,472836.0,41.0549,41.121,41.0549,41.0879,472836.0
2019-06-03 15:50:00,49.77,49.98,49.76,49.95,2145583.0,41.0879,41.2613,41.0797,41.2365,2145583.0
2019-06-04 09:30:00,50.0,50.25,49.93,50.22,1667237.0,41.2778,41.4842,41.22,41.4594,1667237.0
2019-06-04 09:40:00,50.21,50.25,50.06,50.24,370571.0,41.4512,41.4842,41.3274,41.476,370571.0
2019-06-04 09:50:00,50.25,50.28,50.11,50.19,410029.0,41.4842,41.509,41.3686,41.4347,410029.0
2019-06-04 10:00:00,50.18,50.18,49.88,49.88,387793.0,41.4264,41.4264,41.1788,41.1788,387793.0
2019-06-04 10:10:00,49.88,49.99,49.82,49.96,394018.0,41.1788,41.2696,41.1292,41.2448,394018.0
2019-06-04 10:20:00,49.96,50.0,49.93,49.93,227034.0,41.2448,41.2778,41.22,41.22,227034.0
2019-06-04 10:30:00,49.93,49.94,49.79,49.82,267233.0,41.22,41.2283,41.1045,41.1292,267233.0
2019-06-04 10:40:00,49.82,49.87,49.8,49.86,208191.0,41.1292,41.1705,41.1127,41.1622,208191.0
2019-06-04 10:50:00,49.86,49.92,49.74,49.75,266552.0,41.1622,41.2118,41.0632,41.0714,266552.0
2019-06-04 11:00:00,49.75,49.77,49.67,49.68,222357.0,41.0714,41.0879,41.0054,41.0136,222357.0
2019-06-04 11:10:00,49.68,49.74,49.65,49.71,154969.0,41.0136,41.0632,40.9889,41.0384,154969.0
2019-06-04 11:20:00,49.71,49.76,49.64,49.64,258156.0,41.0384,41.0797,40.9806,40.9806,258156.0
2019-06-04 11:30:00,49.64,49.68,49.61,49.68,184581.0,40.9806,41.0136,40.9559,41.0136,184581.0
2019-06-04 11:40:00,49.67,49.74,49.66,49.68,106968.0,41.0054,41.0632,40.9971,41.0136,106968.0
2019-06-04 11:50:00,49.69,49.75,49.68,49.74,240201.0,41.0219,41.0714,41.0136,41.0632,240201.0
2019-06-04 12:00:00,49.75,49.76,49.7,49.75,109231.0,41.0714,41.0797,41.0302,41.0714,109231.0
2019-06-04 12:10:00,49.75,49.81,49.73,49.78,190320.0,41.0714,41.121,41.0549,41.0962,190320.0
2019-06-04 12:20:00,49.78,49.79,49.74,49.78,95587.0,41.0962,41.1045,41.0632,41.0962,95587.0
2019-06-04 12:30:00,49.78,49.81,49.73,49.8,223939.0,41.0962,41.121,41.0549,41.1127,223939.0
2019-06-04 12:40:00,49.8,49.87,49.79,49.87,96335.0,41.1127,41.1705,41.1045,41.1705,96335.0
2019-06-04 12:50:00,49.87,49.93,49.85,49.92,187910.0,41.1705,41.22,41.154,41.2118,187910.0
2019-06-04 13:00:00,49.91,49.95,49.88,49.94,141382.0,41.2035,41.2365,41.1788,41.2283,141382.0
2019-06-04 13:10:00,49.94,49.94,49.9,49.9,142052.0,41.2283,41.2283,41.1953,41.1953,142052.0
2019-06-04 13:20:00,49.9,49.92,49.86,49.91,113540.0,41.1953,41.2118,41.1622,41.2035,113540.0
2019-06-04 13:30:00,49.91,49.99,49.91,49.98,134439.0,41.2035,41.2696,41.2035,41.2613,134439.0
2019-06-04 13:40:00,49.98,50.0,49.97,49.98,143859.0,41.2613,41.2778,41.2531,41.2613,143859.0
2019-06-04 13:50:00,49.99,50.04,49.98,50.02,199527.0,41.2696,41.3108,41.2613,41.2943,199527.0
2019-06-04 14:00:00,50.02,50.04,49.99,50.02,153420.0,41.2943,41.3108,41.2696,41.2943,153420.0
2019-06-04 14:10:00,50.02,50.03,49.92,49.93,118062.0,41.2943,41.3026,41.2118,41.22,118062.0
2019-06-04 14:20:00,49.93,49.94,49.88,49.91,114216.0,41.22,41.2283,41.1788,41.2035,114216.0
2019-06-04 14:30:00,49.91,49.91,49.84,49.86,107756.0,41.2035,41.2035,41.1457,41.1622,107756.0
2019-06-04 14:40:00,49.86,49.86,49.82,49.83,100272.0,41.1622,41.1622,41.1292,41.1375,100272.0
2019-06-04 14:50:00,49.83,49.87,49.8,49.83,141094.0,41.1375,41.1705,41.1127,41.1375,141094.0
2019-06-04 15:00:00,49.83,49.91,49.82,49.9,169821.0,41.1375,41.2035,41.1292,41.1953,169821.0
2019-06-04 15:10:00,49.89,49.92,49.88,49.89,180245.0,41.187,41.2118,41.1788,41.187,180245.0
2019-06-04 15:20:00,49.89,49.9,49.85,49.9,189173.0,41.187,41.1953,41.154,41.1953,189173.0
2019-06-04 15:30:00,49.89,49.89,49.84,49.88,198327.0,41.187,41.187,41.1457,41.1788,198327.0
2019-06-04 15:40:00,49.87,49.88,49.83,49.84,266728.0,41.1705,41.1788,41.1375,41.1457,266728.0
2019-06-04 15:50:00,49.84,50.0,49.84,50.0,784789.0,41.1457,41.2778,41.1457,41.2778,784789.0
2019-06-05 09:30:00,50.01,50.06,49.68,50.0,609176.0,41.2861,41.3274,41.0136,41.2778,609176.0
2019-06-05 09:40:00,50.01,50.28,50.0,50.27,345478.0,41.2861,41.509,41.2778,41.5007,345478.0
2019-06-05 09:50:00,50.28,50.34,50.2,50.29,331316.0,41.509,41.5585,41.4429,41.5172,331316.0
2019-06-05 10:00:00,50.3,50.36,50.26,50.36,392610.0,41.5255,41.575,41.4925,41.575,392610.0
2019-06-05 10:10:00,50.36,50.47,50.36,50.47,268786.0,41.575,41.6658,41.575,41.6658,268786.0
2019-06-05 10:20:00,50.46,50.51,50.44,50.5,467206.0,41.6576,41.6989,41.6411,41.6906,467206.0
2019-06-05 10:30:00,50.5,50.67,50.49,50.61,608082.0,41.6906,41.8309,41.6823,41.7814,608082.0
2019-06-05 10:40:00,50.61,50.75,50.53,50.71,638316.0,41.7814,41.897,41.7154,41.864,638316.0
2019-06-05 10:50:00,50.71,50.75,50.67,50.72,473812.0,41.864,41.897,41.8309,41.8722,473812.0
2019-06-05 11:00:00,50.72,50.72,50.64,50.7,348988.0,41.8722,41.8722,41.8062,41.8557,348988.0
2019-06-05 11:10:00,50.69,50.7,50.59,50.68,265291.0,41.8475,41.8557,41.7649,41.8392,265291.0
2019-06-05 11:20:00,50.68,50.73,50.65,50.72,231140.0,41.8392,41.8805,41.8144,41.8722,231140.0
2019-06-05 11:30:00,50.72,50.79,50.71,50.74,294327.0,41.8722,41.93,41.864,41.8887,294327.0
2019-06-05 11:40:00,50.74,50.86,50.73,50.83,417523.0,41.8887,41.9878,41.8805,41.963,417523.0
2019-06-05 11:50:00,50.84,50.94,50.84,50.93,201647.0,41.9713,42.0538,41.9713,42.0456,201647.0
2019-06-05 12:00:00,50.93,51.0,50.89,50.97,480770.0,42.0456,42.1034,42.0126,42.0786,480770.0
2019-06-05 12:10:00,50.97,50.98,50.93,50.95,383912.0,42.0786,42.0869,42.0456,42.0621,383912.0
2019-06-05 12:20:00,50.95,50.99,50.91,50.98,347241.0,42.0621,42.0951,42.0291,42.0869,347241.0
2019-06-05 12:30:00,50.97,50.99,50.93,50.99,236192.0,42.0786,42.0951,42.0456,42.0951,236192.0
2019-06-05 12:40:00,50.99,51.07,50.98,51.07,428262.0,42.0951,42.1612,42.0869,42.1612,428262.0
2019-06-05 12:50:00,51.07,51.08,51.0,51.02,298700.0,42.1612,42.1694,42.1034,42.1199,298700.0
2019-06-05 13:00:00,51.02,51.11,51.01,51.1,200075.0,42.1199,42.1942,42.1116,42.1859,200075.0
2019-06-05 13:10:00,51.1,51.14,51.08,51.1,218852.0,42.1859,42.219,42.1694,42.1859,218852.0
2019-06-05 13:20:00,51.1,51.12,51.07,51.1,171159.0,42.1859,42.2024,42.1612,42.1859,171159.0
2019-06-05 13:30:00,51.1,51.13,51.08,51.09,233548.0,42.1859,42.2107,42.1694,42.1777,233548.0
2019-06-05 13:40:00,51.08,51.1,51.05,51.1,160648.0,42.1694,42.1859,42.1447,42.1859,160648.0
2019-06-05 13:50:00,51.09,51.1,51.02,51.07,198060.0,42.1777,42.1859,42.1199,42.1612,198060.0
2019-06-05 14:00:00,51.07,51.09,51.04,51.09,149706.0,42.1612,42.1777,42.1364,42.1777,149706.0
2019-06-05 14:10:00,51.09,51.11,51.06,51.09,126721.0,42.1777,42.1942,42.1529,42.1777,126721.0
2019-06-05 14:20:00,51.08,51.1,51.02,51.06,179049.0,42.1694,42.1859,42.1199,42.1529,179049.0
2019-06-05 14:30:00,51.06,51.09,51.02,51.04,195218.0,42.1529,42.1777,42.1199,42.1364,195218.0
2019-06-05 14:40:00,51.04,51.04,50.98,50.99,123939.0,42.1364,42.1364,42.0869,42.0951,123939.0
2019-06-05 14:50:00,50.98,50.98,50.93,50.93,144479.0,42.0869,42.0869,42.0456,42.0456,144479.0
2019-06-05 15:00:00,50.93,50.95,50.91,50.91,185755.0,42.0456,42.0621,42.0291,42.0291,185755.0
2019-06-05 15:10:00,50.91,50.94,50.89,50.91,207613.0,42.0291,42.0538,42.0126,42.0291,207613.0
2019-06-05 15:20:00,50.92,50.92,50.82,50.88,273509.0,42.0373,42.0373,41.9548,42.0043,273509.0
2019-06-05 15:30:00,50.88,50.89,50.73,50.77,331166.0,42.0043,42.0126,41.8805,41.9135,331166.0
2019-06-05 15:40:00,50.76,50.81,50.75,50.79,496343.0,41.9052,41.9465,41.897,41.93,496343.0
2019-06-05 15:50:00,50.79,50.87,50.75,50.8,1111407.0,41.93,41.9961,41.897,41.9383,1111407.0
2019-06-06 09:30:00,50.91,50.98,50.59,50.72,884781.0,42.0291,42.0869,41.7649,41.8722,884781.0
2019-06-06 09:40:00,50.71,50.99,50.69,50.96,417526.0,41.864,42.0951,41.8475,42.0704,417526.0
2019-06-06 09:50:00,50.96,51.07,50.92,51.07,223242.0,42.0704,42.1612,42.0373,42.1612,223242.0
2019-06-06 10:00:00,51.07,51.14,51.03,51.04,667580.0,42.1612,42.219,42.1281,42.1364,667580.0
2019-06-06 10:10:00,51.04,51.1,51.0,51.09,216053.0,42.1364,42.1859,42.1034,42.1777,216053.0
2019-06-06 10:20:00,51.09,51.15,51.06,51.08,327090.0,42.1777,42.2272,42.1529,42.1694,327090.0
2019-06-06 10:30:00,51.08,51.15,51.06,51.08,145358.0,42.1694,42.2272,42.1529,42.1694,145358.0
2019-06-06 10:40:00,51.08,51.2,51.07,51.16,194762.0,42.1694,42.2685,42.1612,42.2355,194762.0
2019-06-06 10:50:00,51.17,51.25,51.16,51.25,123212.0,42.2437,42.3098,42.2355,42.3098,123212.0
2019-06-06 11:00:00,51.25,51.3,51.23,51.26,196492.0,42.3098,42.351,42.2933,42.318,196492.0
2019-06-06 11:10:00,51.27,51.28,51.2,51.23,195284.0,42.3263,42.3345,42.2685,42.2933,195284.0
2019-06-06 11:20:00,51.23,51.29,51.23,51.26,178186.0,42.2933,42.3428,42.2933,42.318,178186.0
2019-06-06 11:30:00,51.26,51.28,51.22,51.28,161403.0,42.318,42.3345,42.285,42.3345,161403.0
2019-06-06 11:40:00,51.28,51.29,51.14,51.15,232004.0,42.3345,42.3428,42.219,42.2272,232004.0
2019-06-06 11:50:00,51.16,51.22,51.13,51.21,189597.0,42.2355,42.285,42.2107,42.2767,189597.0
2019-06-06 12:00:00,51.2,51.25,51.17,51.23,161533.0,42.2685,42.3098,42.2437,42.2933,161533.0
2019-06-06 12:10:00,51.23,51.27,51.2,51.27,128616.0,42.2933,42.3263,42.2685,42.3263,128616.0
2019-06-06 12:20:00,51.26,51.3,51.26,51.26,101700.0,42.318,42.351,42.318,42.318,101700.0
2019-06-06 12:30:00,51.27,51.29,51.25,51.27,78324.0,42.3263,42.3428,42.3098,42.3263,78324.0
2019-06-06 12:40:00,51.27,51.44,51.26,51.43,265969.0,42.3263,42.4666,42.318,42.4584,265969.0
2019-06-06 12:50:00,51.43,51.48,51.39,51.41,158316.0,42.4584,42.4996,42.4253,42.4419,158316.0
2019-06-06 13:00:00,51.41,51.45,51.38,51.45,109524.0,42.4419,42.4749,42.4171,42.4749,109524.0
2019-06-06 13:10:00,51.45,51.46,51.4,51.43,114462.0,42.4749,42.4831,42.4336,42.4584,114462.0
2019-06-06 13:20:00,51.43,51.47,51.4,51.44,223226.0,42.4584,42.4914,42.4336,42.4666,223226.0
2019-06-06 13:30:00,51.44,51.46,51.42,51.42,126504.0,42.4666,42.4831,42.4501,42.4501,126504.0
2019-06-06 13:40:00,51.43,51.46,51.41,51.45,189133.0,42.4584,42.4831,42.4419,42.4749,189133.0
2019-06-06 13:50:00,51.45,51.5,51.42,51.44,486117.0,42.4749,42.5162,42.4501,42.4666,486117.0
2019-06-06 14:00:00,51.45,51.45,51.35,51.37,242750.0,42.4749,42.4749,42.3923,42.4088,242750.0
2019-06-06 14:10:00,51.36,51.37,51.31,51.33,137182.0,42.4006,42.4088,42.3593,42.3758,137182.0
2019-06-06 14:20:00,51.33,51.36,51.31,51.33,234804.0,42.3758,42.4006,42.3593,42.3758,234804.0
2019-06-06 14:30:00,51.33,51.43,51.3,51.33,367357.0,42.3758,42.4584,42.351,42.3758,367357.0
2019-06-06 14:40:00,51.33,51.33,51.24,51.26,141674.0,42.3758,42.3758,42.3015,42.318,141674.0
2019-06-06 14:50:00,51.26,51.32,51.25,51.3,168396.0,42.318,42.3676,42.3098,42.351,168396.0
2019-06-06 15:00:00,51.3,51.39,51.29,51.38,306160.0,42.351,42.4253,42.3428,42.4171,306160.0
2019-06-06 15:10:00,51.39,51.47,51.38,51.45,301719.0,42.4253,42.4914,42.4171,42.4749,301719.0
2019-06-06 15:20:00,51.45,51.49,51.41,51.49,317346.0,42.4749,42.5079,42.4419,42.5079,317346.0
2019-06-06 15:30:00,51.48,51.52,51.44,51.51,542204.0,42.4996,42.5327,42.4666,42.5244,542204.0
2019-06-06 15:40:00,51.51,51.51,51.41,51.47,605060.0,42.5244,42.5244,42.4419,42.4914,605060.0
2019-06-06 15:50:00,51.47,51.54,51.37,51.41,1541951.0,42.4914,42.5492,42.4088,42.4419,1541951.0
2019-06-07 09:30:00,51.47,52.14,51.47,52.12,1353006.0,42.4914,43.0445,42.4914,43.028,1353006.0
2019-06-07 09:40:00,52.12,52.13,51.92,52.05,952574.0,43.028,43.0363,42.8629,42.9702,952574.0
2019-06-07 09:50:00,52.05,52.09,52.01,52.01,487005.0,42.9702,43.0032,42.9372,42.9372,487005.0
2019-06-07 10:00:00,52.02,52.07,51.98,52.01,274199.0,42.9454,42.9867,42.9124,42.9372,274199.0
2019-06-07 10:10:00,52.02,52.02,51.89,51.92,296139.0,42.9454,42.9454,42.8381,42.8629,296139.0
2019-06-07 10:20:00,51.92,51.95,51.83,51.92,182474.0,42.8629,42.8877,42.7886,42.8629,182474.0
2019-06-07 10:30:00,51.92,51.97,51.88,51.89,176744.0,42.8629,42.9042,42.8299,42.8381,176744.0
2019-06-07 10:40:00,51.89,51.98,51.86,51.95,193533.0,42.8381,42.9124,42.8134,42.8877,193533.0
2019-06-07 10:50:00,51.94,52.0,51.94,51.98,252184.0,42.8794,42.9289,42.8794,42.9124,252184.0
2019-06-07 11:00:00,51.98,51.99,51.91,51.94,214535.0,42.9124,42.9207,42.8546,42.8794,214535.0
2019-06-07 11:10:00,51.95,52.17,51.95,52.16,564078.0,42.8877,43.0693,42.8877,43.061,564078.0
2019-06-07 11:20:00,52.16,52.19,52.05,52.07,443210.0,43.061,43.0858,42.9702,42.9867,443210.0
2019-06-07 11:30:00,52.08,52.1,51.93,51.93,299492.0,42.995,43.0115,42.8711,42.8711,299492.0
2019-06-07 11:40:00,51.93,51.97,51.9,51.91,157117.0,42.8711,42.9042,42.8464,42.8546,157117.0
2019-06-07 11:50:00,51.9,51.94,51.85,51.86,151658.0,42.8464,42.8794,42.8051,42.8134,151658.0
2019-06-07 12:00:00,51.85,51.9,51.84,51.84,228974.0,42.8051,42.8464,42.7968,42.7968,228974.0
2019-06-07 12:10:00,51.84,51.89,51.83,51.88,102749.0,42.7968,42.8381,42.7886,42.8299,102749.0
2019-06-07 12:20:00,51.89,51.89,51.82,51.84,162364.0,42.8381,42.8381,42.7803,42.7968,162364.0
2019-06-07 12:30:00,51.84,51.9,51.77,51.82,243537.0,42.7968,42.8464,42.7391,42.7803,243537.0
2019-06-07 12:40:00,51.83,51.9,51.82,51.89,113872.0,42.7886,42.8464,42.7803,42.8381,113872.0
2019-06-07 12:50:00,51.89,51.95,51.87,51.94,154531.0,42.8381,42.8877,42.8216,42.8794,154531.0
2019-06-07 13:00:00,51.94,51.95,51.88,51.9,102471.0,42.8794,42.8877,42.8299,42.8464,102471.0
2019-06-07 13:10:00,51.89,51.9,51.85,51.87,77484.0,42.8381,42.8464,42.8051,42.8216,77484.0
2019-06-07 13:20:00,51.87,51.89,51.74,51.76,160892.0,42.8216,42.8381,42.7143,42.7308,160892.0
2019-06-07 13:30:00,51.76,51.77,51.7,51.73,130623.0,42.7308,42.7391,42.6813,42.706,130623.0
2019-06-07 13:40:00,51.74,51.75,51.72,51.72,78808.0,42.7143,42.7225,42.6978,42.6978,78808.0
2019-06-07 13:50:00,51.72,51.73,51.65,51.66,197587.0,42.6978,42.706,42.64,42.6482,197587.0
2019-06-07 14:00:00,51.66,51.73,51.63,51.71,197868.0,42.6482,42.706,42.6235,42.6895,197868.0
2019-06-07 14:10:00,51.7,51.73,51.68,51.69,175561.0,42.6813,42.706,42.6648,42.673,175561.0
2019-06-07 14:20:00,51.69,51.73,51.62,51.63,268107.0,42.673,42.706,42.6152,42.6235,268107.0
2019-06-07 14:30:00,51.64,51.67,51.58,51.63,241417.0,42.6317,42.6565,42.5822,42.6235,241417.0
2019-06-07 14:40:00,51.63,51.68,51.58,51.58,158989.0,42.6235,42.6648,42.5822,42.5822,158989.0
2019-06-07 14:50:00,51.57,51.61,51.48,51.53,209277.0,42.5739,42.607,42.4996,42.5409,209277.0
2019-06-07 15:00:00,51.53,51.55,51.45,51.54,373975.0,42.5409,42.5574,42.4749,42.5492,373975.0
2019-06-07 15:10:00,51.55,51.62,51.53,51.6,165562.0,42.5574,42.6152,42.5409,42.5987,165562.0
2019-06-07 15:20:00,51.61,51.67,51.6,51.64,199124.0,42.607,42.6565,42.5987,42.6317,199124.0
2019-06-07 15:30:00,51.64,51.67,51.58,51.61,213715.0,42.6317,42.6565,42.5822,42.607,213715.0
2019-06-07 15:40:00,51.61,51.65,51.48,51.51,538341.0,42.607,42.64,42.4996,42.5244,538341.0
2019-06-07 15:50:00,51.52,51.55,51.45,51.48,1262579.0,42.5327,42.5574,42.4749,42.4996,1262579.0
2019-06-10 09:30:00,51.54,51.54,51.16,51.3,562766.0,42.5492,42.5492,42.2355,42.351,562766.0
2019-06-10 09:40:00,51.3,51.33,51.19,51.25,214034.0,42.351,42.3758,42.2602,42.3098,214034.0
2019-06-10 09:50:00,51.25,51.26,51.12,51.25,278079.0,42.3098,42.318,42.2024,42.3098,278079.0
2019-06-10 10:00:00,51.24,51.49,51.24,51.49,270289.0,42.3015,42.5079,42.3015,42.5079,270289.0
2019-06-10 10:10:00,51.48,51.51,51.36,51.38,218084.0,42.4996,42.5244,42.4006,42.4171,218084.0
2019-06-10 10:20:00,51.39,51.39,51.26,51.33,165211.0,42.4253,42.4253,42.318,42.3758,165211.0
2019-06-10 10:30:00,51.33,51.39,51.29,51.38,114784.0,42.3758,42.4253,42.3428,42.4171,114784.0
2019-06-10 10:40:00,51.38,51.39,51.24,51.26,172097.0,42.4171,42.4253,42.3015,42.318,172097.0
2019-06-10 10:50:00,51.25,51.29,51.17,51.19,157798.0,42.3098,42.3428,42.2437,42.2602,157798.0
2019-06-10 11:00:00,51.2,51.22,51.09,51.13,209445.0,42.2685,42.285,42.1777,42.2107,209445.0
2019-06-10 11:10:00,51.13,51.16,51.09,51.15,132312.0,42.2107,42.2355,42.1777,42.2272,132312.0
2019-06-10 11:20:00,51.16,51.23,51.14,51.22,115605.0,42.2355,42.2933,42.219,42.285,115605.0
2019-06-10 11:30:00,51.23,51.27,51.21,51.22,143375.0,42.2933,42.3263,42.2767,42.285,143375.0
2019-06-10 11:40:00,51.23,51.3,51.22,51.25,118589.0,42.2933,42.351,42.285,42.3098,118589.0
2019-06-10 11:50:00,51.25,51.27,51.22,51.25,79468.0,42.3098,42.3263,42.285,42.3098,79468.0
2019-06-10 12:00:00,51.25,51.28,51.2,51.22,122659.0,42.3098,42.3345,42.2685,42.285,122659.0
2019-06-10 12:10:00,51.22,51.22,51.16,51.18,80782.0,42.285,42.285,42.2355,42.252,80782.0
2019-06-10 12:20:00,51.19,51.25,51.18,51.23,112247.0,42.2602,42.3098,42.252,42.2933,112247.0
2019-06-10 12:30:00,51.23,51.23,51.16,51.18,90095.0,42.2933,42.2933,42.2355,42.252,90095.0
2019-06-10 12:40:00,51.18,51.22,51.16,51.17,71811.0,42.252,42.285,42.2355,42.2437,71811.0
2019-06-10 12:50:00,51.17,51.21,51.16,51.2,84469.0,42.2437,42.2767,42.2355,42.2685,84469.0
2019-06-10 13:00:00,51.2,51.24,51.16,51.16,133920.0,42.2685,42.3015,42.2355,42.2355,133920.0
2019-06-10 13:10:00,51.16,51.18,51.13,51.14,115753.0,42.2355,42.252,42.2107,42.219,115753.0
2019-06-10 13:20:00,51.14,51.17,51.12,51.17,148029.0,42.219,42.2437,42.2024,42.2437,148029.0
2019-06-10 13:30:00,51.17,51.2,51.16,51.18,89213.0,42.2437,42.2685,42.2355,42.252,89213.0
2019-06-10 13:40:00,51.18,51.23,51.16,51.23,162845.0,42.252,42.2933,42.2355,42.2933,162845.0
2019-06-10 13:50:00,51.23,51.24,51.18,51.19,90988.0,42.2933,42.3015,42.252,42.2602,90988.0
2019-06-10 14:00:00,51.19,51.21,51.14,51.21,145482.0,42.2602,42.2767,42.219,42.2767,145482.0
2019-06-10 14:10:00,51.21,51.22,51.18,51.21,191000.0,42.2767,42.285,42.252,42.2767,191000.0
2019-06-10 14:20:00,51.21,51.25,51.2,51.22,124086.0,42.2767,42.3098,42.2685,42.285,124086.0
2019-06-10 14:30:00,51.22,51.27,51.21,51.26,137415.0,42.285,42.3263,42.2767,42.318,137415.0
2019-06-10 14:40:00,51.27,51.31,51.26,51.28,175699.0,42.3263,42.3593,42.318,42.3345,175699.0
2019-06-10 14:50:00,51.28,51.28,51.22,51.26,119131.0,42.3345,42.3345,42.285,42.318,119131.0
2019-06-10 15:00:00,51.26,51.31,51.24,51.28,333755.0,42.318,42.3593,42.3015,42.3345,333755.0
2019-06-10 15:10:00,51.29,51.36,51.28,51.34,152450.0,42.3428,42.4006,42.3345,42.3841,152450.0
2019-06-10 15:20:00,51.34,51.35,51.25,51.26,285865.0,42.3841,42.3923,42.3098,42.318,285865.0
2019-06-10 15:30:00,51.27,51.36,51.26,51.33,457474.0,42.3263,42.4006,42.318,42.3758,457474.0
2019-06-10 15:40:00,51.33,51.4,51.3,51.4,301556.0,42.3758,42.4336,42.351,42.4336,301556.0
2019-06-10 15:50:00,51.4,51.43,51.36,51.36,1011594.0,42.4336,42.4584,42.4006,42.4006,1011594.0
2019-06-11 09:30:00,51.45,51.59,51.4,51.45,492845.0,42.4749,42.5905,42.4336,42.4749,492845.0
2019-06-11 09:40:00,51.45,51.45,51.21,51.27,191948.0,42.4749,42.4749,42.2767,42.3263,191948.0
2019-06-11 09:50:00,51.26,51.33,51.23,51.31,239565.0,42.318,42.3758,42.2933,42.3593,239565.0
2019-06-11 10:00:00,51.3,51.32,51.21,51.26,155803.0,42.351,42.3676,42.2767,42.318,155803.0
2019-06-11 10:10:00,51.26,51.33,51.22,51.3,139962.0,42.318,42.3758,42.285,42.351,139962.0
2019-06-11 10:20:00,51.29,51.4,51.25,51.38,166381.0,42.3428,42.4336,42.3098,42.4171,166381.0
2019-06-11 10:30:00,51.37,51.38,51.3,51.34,145771.0,42.4088,42.4171,42.351,42.3841,145771.0
2019-06-11 10:40:00,51.34,51.46,51.34,51.43,190427.0,42.3841,42.4831,42.3841,42.4584,190427.0
2019-06-11 10:50:00,51.43,51.47,51.39,51.46,122647.0,42.4584,42.4914,42.4253,42.4831,122647.0
2019-06-11 11:00:00,51.45,51.48,51.37,51.41,161886.0,42.4749,42.4996,42.4088,42.4419,161886.0
2019-06-11 11:10:00,51.41,51.47,51.4,51.45,152061.0,42.4419,42.4914,42.4336,42.4749,152061.0
2019-06-11 11:20:00,51.46,51.54,51.43,51.52,307748.0,42.4831,42.5492,42.4584,42.5327,307748.0
2019-06-11 11:30:00,51.51,51.52,51.45,51.51,127456.0,42.5244,42.5327,42.4749,42.5244,127456.0
2019-06-11 11:40:00,51.51,51.55,51.47,51.53,236860.0,42.5244,42.5574,42.4914,42.5409,236860.0
2019-06-11 11:50:00,51.53,51.56,51.5,51.53,162858.0,42.5409,42.5657,42.5162,42.5409,162858.0
2019-06-11 12:00:00,51.53,51.54,51.47,51.48,142288.0,42.5409,42.5492,42.4914,42.4996,142288.0
2019-06-11 12:10:00,51.48,51.5,51.44,51.45,125794.0,42.4996,42.5162,42.4666,42.4749,125794.0
2019-06-11 12:20:00,51.45,51.46,51.41,51.44,124944.0,42.4749,42.4831,42.4419,42.4666,124944.0
2019-06-11 12:30:00,51.45,51.53,51.44,51.51,129751.0,42.4749,42.5409,42.4666,42.5244,129751.0
2019-06-11 12:40:00,51.51,51.52,51.48,51.49,107193.0,42.5244,42.5327,42.4996,42.5079,107193.0
2019-06-11 12:50:00,51.5,51.5,51.42,51.42,104008.0,42.5162,42.5162,42.4501,42.4501,104008.0
2019-06-11 13:00:00,51.43,51.44,51.39,51.42,81782.0,42.4584,42.4666,42.4253,42.4501,81782.0
2019-06-11 13:10:00,51.42,51.46,51.41,51.45,95550.0,42.4501,42.4831,42.4419,42.4749,95550.0
2019-06-11 13:20:00,51.45,51.47,51.42,51.45,73672.0,42.4749,42.4914,42.4501,42.4749,73672.0
2019-06-11 13:30:00,51.45,51.48,51.43,51.48,63137.0,42.4749,42.4996,42.4584,42.4996,63137.0
2019-06-11 13:40:00,51.48,51.5,51.46,51.49,70988.0,42.4996,42.5162,42.4831,42.5079,70988.0
2019-06-11 13:50:00,51.49,51.51,51.48,51.5,83003.0,42.5079,42.5244,42.4996,42.5162,83003.0
2019-06-11 14:00:00,51.5,51.53,51.46,51.48,175666.0,42.5162,42.5409,42.4831,42.4996,175666.0
2019-06-11 14:10:00,51.48,51.5,51.45,51.47,83966.0,42.4996,42.5162,42.4749,42.4914,83966.0
2019-06-11 14:20:00,51.46,51.48,51.41,51.41,80325.0,42.4831,42.4996,42.4419,42.4419,80325.0
2019-06-11 14:30:00,51.41,51.44,51.37,51.38,103430.0,42.4419,42.4666,42.4088,42.4171,103430.0
2019-06-11 14:40:00,51.39,51.39,51.29,51.32,171702.0,42.4253,42.4253,42.3428,42.3676,171702.0
2019-06-11 14:50:00,51.33,51.34,51.27,51.29,194023.0,42.3758,42.3841,42.3263,42.3428,194023.0
2019-06-11 15:00:00,51.29,51.31,51.21,51.26,195456.0,42.3428,42.3593,42.2767,42.318,195456.0
2019-06-11 15:10:00,51.25,51.27,51.2,51.21,170720.0,42.3098,42.3263,42.2685,42.2767,170720.0
2019-06-11 15:20:00,51.21,51.24,51.18,51.2,211669.0,42.2767,42.3015,42.252,42.2685,211669.0
2019-06-11 15:30:00,51.2,51.3,51.18,51.3,342146.0,42.2685,42.351,42.252,42.351,342146.0
2019-06-11 15:40:00,51.3,51.3,51.25,51.27,363639.0,42.351,42.351,42.3098,42.3263,363639.0
2019-06-11 15:50:00,51.27,51.34,51.23,51.31,1412471.0,42.3263,42.3841,42.2933,42.3593,1412471.0
2019-06-12 09:30:00,51.5,51.86,51.47,51.81,742927.0,42.5162,42.8134,42.4914,42.7721,742927.0
2019-06-12 09:40:00,51.81,51.97,51.75,51.92,396548.0,42.7721,42.9042,42.7225,42.8629,396548.0
2019-06-12 09:50:00,51.93,52.0,51.85,51.97,526785.0,42.8711,42.9289,42.8051,42.9042,526785.0
2019-06-12 10:00:00,51.97,52.06,51.93,52.04,424922.0,42.9042,42.9785,42.8711,42.962,424922.0
2019-06-12 10:10:00,52.05,52.14,52.02,52.08,274427.0,42.9702,43.0445,42.9454,42.995,274427.0
2019-06-12 10:20:00,52.07,52.08,51.87,51.89,382709.0,42.9867,42.995,42.8216,42.8381,382709.0
2019-06-12 10:30:00,51.88,51.89,51.75,51.82,350711.0,42.8299,42.8381,42.7225,42.7803,350711.0
2019-06-12 10:40:00,51.82,51.82,51.73,51.77,112773.0,42.7803,42.7803,42.706,42.7391,112773.0
2019-06-12 10:50:00,51.77,51.77,51.67,51.71,153204.0,42.7391,42.7391,42.6565,42.6895,153204.0
2019-06-12 11:00:00,51.71,51.77,51.69,51.75,100562.0,42.6895,42.7391,42.673,42.7225,100562.0
2019-06-12 11:10:00,51.75,51.78,51.71,51.74,111033.0,42.7225,42.7473,42.6895,42.7143,111033.0
2019-06-12 11:20:00,51.73,51.75,51.65,51.73,123913.0,42.706,42.7225,42.64,42.706,123913.0
2019-06-12 11:30:00,51.73,51.76,51.71,51.75,99500.0,42.706,42.7308,42.6895,42.7225,99500.0
2019-06-12 11:40:00,51.76,51.84,51.73,51.8,221935.0,42.7308,42.7968,42.706,42.7638,221935.0
2019-06-12 11:50:00,51.8,51.8,51.71,51.75,138905.0,42.7638,42.7638,42.6895,42.7225,138905.0
2019-06-12 12:00:00,51.75,51.75,51.68,51.71,103474.0,42.7225,42.7225,42.6648,42.6895,103474.0
2019-06-12 12:10:00,51.71,51.76,51.71,51.76,58693.0,42.6895,42.7308,42.6895,42.7308,58693.0
2019-06-12 12:20:00,51.75,51.76,51.71,51.73,94418.0,42.7225,42.7308,42.6895,42.706,94418.0
2019-06-12 12:30:00,51.73,51.75,51.7,51.71,62311.0,42.706,42.7225,42.6813,42.6895,62311.0
2019-06-12 12:40:00,51.71,51.72,51.64,51.69,174187.0,42.6895,42.6978,42.6317,42.673,174187.0
2019-06-12 12:50:00,51.7,51.73,51.67,51.71,207086.0,42.6813,42.706,42.6565,42.6895,207086.0
2019-06-12 13:00:00,51.7,51.71,51.65,51.68,134498.0,42.6813,42.6895,42.64,42.6648,134498.0
2019-06-12 13:10:00,51.68,51.68,51.61,51.65,108329.0,42.6648,42.6648,42.607,42.64,108329.0
2019-06-12 13:20:00,51.65,51.66,51.61,51.61,84218.0,42.64,42.6482,42.607,42.607,84218.0
2019-06-12 13:30:00,51.62,51.63,51.59,51.61,106562.0,42.6152,42.6235,42.5905,42.607,106562.0
2019-06-12 13:40:00,51.61,51.64,51.6,51.64,88189.0,42.607,42.6317,42.5987,42.6317,88189.0
2019-06-12 13:50:00,51.64,51.66,51.58,51.62,118092.0,42.6317,42.6482,42.5822,42.6152,118092.0
2019-06-12 14:00:00,51.62,51.62,51.59,51.61,92488.0,42.6152,42.6152,42.5905,42.607,92488.0
2019-06-12 14:10:00,51.6,51.61,51.54,51.57,168047.0,42.5987,42.607,42.5492,42.5739,168047.0
2019-06-12 14:20:00,51.58,51.62,51.57,51.6,101350.0,42.5822,42.6152,42.5739,42.5987,101350.0
2019-06-12 14:30:00,51.6,51.67,51.58,51.67,119035.0,42.5987,42.6565,42.5822,42.6565,119035.0
2019-06-12 14:40:00,51.67,51.75,51.64,51.74,181237.0,42.6565,42.7225,42.6317,42.7143,181237.0
2019-06-12 14:50:00,51.73,51.76,51.72,51.73,104694.0,42.706,42.7308,42.6978,42.706,104694.0
2019-06-12 15:00:00,51.73,51.74,51.59,51.59,269896.0,42.706,42.7143,42.5905,42.5905,269896.0
2019-06-12 15:10:00,51.59,51.61,51.53,51.53,277491.0,42.5905,42.607,42.5409,42.5409,277491.0
2019-06-12 15:20:00,51.54,51.55,51.5,51.51,254263.0,42.5492,42.5574,42.5162,42.5244,254263.0
2019-06-12 15:30:00,51.51,51.58,51.5,51.53,253934.0,42.5244,42.5822,42.5162,42.5409,253934.0
2019-06-12 15:40:00,51.53,51.62,51.52,51.6,330893.0,42.5409,42.6152,42.5327,42.5987,330893.0
2019-06-12 15:50:00,51.6,51.67,51.59,51.65,1047325.0,42.5987,42.6565,42.5905,42.64,1047325.0
2019-06-13 09:30:00,51.46,51.7,51.26,51.27,433697.0,42.8155,43.0152,42.6491,42.6574,433697.0
2019-06-13 09:40:00,51.28,51.29,51.11,51.19,343347.0,42.6657,42.674,42.5243,42.5908,343347.0
2019-06-13 09:50:00,51.19,51.2,51.06,51.13,217920.0,42.5908,42.5992,42.4827,42.5409,217920.0
2019-06-13 10:00:00,51.14,51.16,50.97,51.05,389839.0,42.5492,42.5659,42.4078,42.4744,389839.0
2019-06-13 10:10:00,51.06,51.17,51.03,51.05,281572.0,42.4827,42.5742,42.4577,42.4744,281572.0
2019-06-13 10:20:00,51.06,51.13,51.03,51.04,186880.0,42.4827,42.5409,42.4577,42.466,186880.0
2019-06-13 10:30:00,51.05,51.06,50.94,51.03,225178.0,42.4744,42.4827,42.3828,42.4577,225178.0
2019-06-13 10:40:00,51.03,51.05,50.92,50.98,240842.0,42.4577,42.4744,42.3662,42.4161,240842.0
2019-06-13 10:50:00,50.98,51.0,50.89,50.93,146343.0,42.4161,42.4328,42.3412,42.3745,146343.0
2019-06-13 11:00:00,50.93,50.94,50.78,50.8,325477.0,42.3745,42.3828,42.2497,42.2664,325477.0
2019-06-13 11:10:00,50.81,50.84,50.77,50.82,160887.0,42.2747,42.2996,42.2414,42.283,160887.0
2019-06-13 11:20:00,50.81,50.96,50.8,50.92,171058.0,42.2747,42.3995,42.2664,42.3662,171058.0
2019-06-13 11:30:00,50.91,50.99,50.9,50.97,120259.0,42.3579,42.4244,42.3496,42.4078,120259.0
2019-06-13 11:40:00,50.97,50.97,50.87,50.88,112227.0,42.4078,42.4078,42.3246,42.3329,112227.0
2019-06-13 11:50:00,50.88,50.92,50.85,50.9,114266.0,42.3329,42.3662,42.308,42.3496,114266.0
2019-06-13 12:00:00,50.9,50.96,50.89,50.91,244004.0,42.3496,42.3995,42.3412,42.3579,244004.0
2019-06-13 12:10:00,50.92,50.92,50.87,50.88,189477.0,42.3662,42.3662,42.3246,42.3329,189477.0
2019-06-13 12:20:00,50.88,50.9,50.8,50.8,171257.0,42.3329,42.3496,42.2664,42.2664,171257.0
2019-06-13 12:30:00,50.8,50.86,50.78,50.82,147465.0,42.2664,42.3163,42.2497,42.283,147465.0
2019-06-13 12:40:00,50.82,50.89,50.8,50.89,155894.0,42.283,42.3412,42.2664,42.3412,155894.0
2019-06-13 12:50:00,50.89,51.0,50.87,50.98,306993.0,42.3412,42.4328,42.3246,42.4161,306993.0
2019-06-13 13:00:00,50.98,51.04,50.96,50.99,108417.0,42.4161,42.466,42.3995,42.4244,108417.0
2019-06-13 13:10:00,50.99,51.01,50.96,50.98,90962.0,42.4244,42.4411,42.3995,42.4161,90962.0
2019-06-13 13:20:00,50.98,51.04,50.97,51.04,71127.0,42.4161,42.466,42.4078,42.466,71127.0
2019-06-13 13:30:00,51.04,51.07,50.95,50.95,182595.0,42.466,42.491,42.3912,42.3912,182595.0
2019-06-13 13:40:00,50.96,50.98,50.93,50.96,78949.0,42.3995,42.4161,42.3745,42.3995,78949.0
2019-06-13 13:50:00,50.96,50.97,50.91,50.93,137064.0,42.3995,42.4078,42.3579,42.3745,137064.0
2019-06-13 14:00:00,50.93,50.98,50.92,50.93,71674.0,42.3745,42.4161,42.3662,42.3745,71674.0
2019-06-13 14:10:00,50.93,50.98,50.91,50.91,97727.0,42.3745,42.4161,42.3579,42.3579,97727.0
2019-06-13 14:20:00,50.91,50.97,50.91,50.96,74566.0,42.3579,42.4078,42.3579,42.3995,74566.0
2019-06-13 14:30:00,50.96,51.01,50.94,50.97,118254.0,42.3995,42.4411,42.3828,42.4078,118254.0
2019-06-13 14:40:00,50.96,50.98,50.93,50.96,104342.0,42.3995,42.4161,42.3745,42.3995,104342.0
2019-06-13 14:50:00,50.96,51.0,50.95,50.96,77625.0,42.3995,42.4328,42.3912,42.3995,77625.0
2019-06-13 15:00:00,50.95,50.96,50.87,50.88,196890.0,42.3912,42.3995,42.3246,42.3329,196890.0
2019-06-13 15:10:00,50.88,50.89,50.82,50.87,197535.0,42.3329,42.3412,42.283,42.3246,197535.0
2019-06-13 15:20:00,50.87,50.89,50.84,50.87,147559.0,42.3246,42.3412,42.2996,42.3246,147559.0
2019-06-13 15:30:00,50.87,50.99,50.86,50.97,237420.0,42.3246,42.4244,42.3163,42.4078,237420.0
2019-06-13 15:40:00,50.97,51.0,50.91,50.91,384152.0,42.4078,42.4328,42.3579,42.3579,384152.0
2019-06-13 15:50:00,50.91,51.15,50.91,51.13,1402547.0,42.3579,42.5576,42.3579,42.5409,1402547.0
2019-06-14 09:30:00,51.05,51.36,51.05,51.2,344141.0,42.4744,42.7323,42.4744,42.5992,344141.0
2019-06-14 09:40:00,51.19,51.25,51.09,51.12,109940.0,42.5908,42.6408,42.5076,42.5326,109940.0
2019-06-14 09:50:00,51.13,51.45,51.07,51.41,320630.0,42.5409,42.8072,42.491,42.7739,320630.0
2019-06-14 10:00:00,51.41,51.41,51.23,51.35,149066.0,42.7739,42.7739,42.6241,42.724,149066.0
2019-06-14 10:10:00,51.35,51.39,51.29,51.36,210713.0,42.724,42.7572,42.674,42.7323,210713.0
2019-06-14 10:20:00,51.35,51.37,51.23,51.3,123593.0,42.724,42.7406,42.6241,42.6824,123593.0
2019-06-14 10:30:00,51.3,51.34,51.25,51.27,117773.0,42.6824,42.7156,42.6408,42.6574,117773.0
2019-06-14 10:40:00,51.26,51.37,51.23,51.36,112260.0,42.6491,42.7406,42.6241,42.7323,112260.0
2019-06-14 10:50:00,51.37,51.46,51.35,51.45,145763.0,42.7406,42.8155,42.724,42.8072,145763.0
2019-06-14 11:00:00,51.46,51.48,51.4,51.46,199682.0,42.8155,42.8321,42.7656,42.8155,199682.0
2019-06-14 11:10:00,51.45,51.46,51.38,51.45,178934.0,42.8072,42.8155,42.7489,42.8072,178934.0
2019-06-14 11:20:00,51.45,51.48,51.4,51.46,178960.0,42.8072,42.8321,42.7656,42.8155,178960.0
2019-06-14 11:30:00,51.47,51.53,51.41,51.41,173347.0,42.8238,42.8737,42.7739,42.7739,173347.0
2019-06-14 11:40:00,51.41,51.43,51.33,51.36,68545.0,42.7739,42.7905,42.7073,42.7323,68545.0
2019-06-14 11:50:00,51.36,51.37,51.28,51.33,146212.0,42.7323,42.7406,42.6657,42.7073,146212.0
2019-06-14 12:00:00,51.32,51.33,51.28,51.29,80657.0,42.699,42.7073,42.6657,42.674,80657.0
2019-06-14 12:10:00,51.28,51.31,51.25,51.26,40806.0,42.6657,42.6907,42.6408,42.6491,40806.0
2019-06-14 12:20:00,51.27,51.31,51.26,51.3,48851.0,42.6574,42.6907,42.6491,42.6824,48851.0
2019-06-14 12:30:00,51.3,51.36,51.28,51.35,48814.0,42.6824,42.7323,42.6657,42.724,48814.0
2019-06-14 12:40:00,51.35,51.36,51.3,51.32,46292.0,42.724,42.7323,42.6824,42.699,46292.0
2019-06-14 12:50:00,51.32,51.35,51.31,51.33,44515.0,42.699,42.724,42.6907,42.7073,44515.0
2019-06-14 13:00:00,51.33,51.35,51.29,51.29,98377.0,42.7073,42.724,42.674,42.674,98377.0
2019-06-14 13:10:00,51.28,51.31,51.27,51.29,73251.0,42.6657,42.6907,42.6574,42.674,73251.0
2019-06-14 13:20:00,51.29,51.31,51.26,51.27,84024.0,42.674,42.6907,42.6491,42.6574,84024.0
2019-06-14 13:30:00,51.27,51.29,51.25,51.28,44742.0,42.6574,42.674,42.6408,42.6657,44742.0
2019-06-14 13:40:00,51.27,51.32,51.24,51.31,118188.0,42.6574,42.699,42.6324,42.6907,118188.0
2019-06-14 13:50:00,51.32,51.32,51.27,51.29,81436.0,42.699,42.699,42.6574,42.674,81436.0
2019-06-14 14:00:00,51.29,51.3,51.23,51.26,59597.0,42.674,42.6824,42.6241,42.6491,59597.0
2019-06-14 14:10:00,51.25,51.37,51.23,51.37,124211.0,42.6408,42.7406,42.6241,42.7406,124211.0
2019-06-14 14:20:00,51.37,51.38,51.34,51.38,54322.0,42.7406,42.7489,42.7156,42.7489,54322.0
2019-06-14 14:30:00,51.38,51.39,51.36,51.37,105847.0,42.7489,42.7572,42.7323,42.7406,105847.0
2019-06-14 14:40:00,51.36,51.38,51.34,51.37,49607.0,42.7323,42.7489,42.7156,42.7406,49607.0
2019-06-14 14:50:00,51.38,51.38,51.34,51.34,73841.0,42.7489,42.7489,42.7156,42.7156,73841.0
2019-06-14 15:00:00,51.34,51.4,51.33,51.39,80765.0,42.7156,42.7656,42.7073,42.7572,80765.0
2019-06-14 15:10:00,51.38,51.4,51.35,51.38,112751.0,42.7489,42.7656,42.724,42.7489,112751.0
2019-06-14 15:20:00,51.38,51.44,51.38,51.41,94436.0,42.7489,42.7988,42.7489,42.7739,94436.0
2019-06-14 15:30:00,51.41,51.47,51.4,51.45,175245.0,42.7739,42.8238,42.7656,42.8072,175245.0
2019-06-14 15:40:00,51.45,51.46,51.39,51.41,207145.0,42.8072,42.8155,42.7572,42.7739,207145.0
2019-06-14 15:50:00,51.41,51.45,51.32,51.32,853589.0,42.7739,42.8072,42.699,42.699,853589.0
2019-06-17 09:30:00,51.25,51.48,50.86,50.97,543934.0,42.6408,42.8321,42.3163,42.4078,543934.0
2019-06-17 09:40:00,50.97,51.04,50.88,50.93,304709.0,42.4078,42.466,42.3329,42.3745,304709.0
2019-06-17 09:50:00,50.93,50.98,50.86,50.87,201428.0,42.3745,42.4161,42.3163,42.3246,201428.0
2019-06-17 10:00:00,50.87,50.88,50.65,50.72,447995.0,42.3246,42.3329,42.1416,42.1998,447995.0
2019-06-17 10:10:00,50.73,50.82,50.72,50.81,229133.0,42.2081,42.283,42.1998,42.2747,229133.0
2019-06-17 10:20:00,50.8,50.87,50.8,50.81,200913.0,42.2664,42.3246,42.2664,42.2747,200913.0
2019-06-17 10:30:00,50.81,50.87,50.8,50.87,138420.0,42.2747,42.3246,42.2664,42.3246,138420.0
2019-06-17 10:40:00,50.87,50.89,50.77,50.8,137703.0,42.3246,42.3412,42.2414,42.2664,137703.0
2019-06-17 10:50:00,50.79,50.87,50.78,50.86,209999.0,42.258,42.3246,42.2497,42.3163,209999.0
2019-06-17 11:00:00,50.86,50.88,50.81,50.84,138885.0,42.3163,42.3329,42.2747,42.2996,138885.0
2019-06-17 11:10:00,50.84,50.88,50.81,50.83,135584.0,42.2996,42.3329,42.2747,42.2913,135584.0
2019-06-17 11:20:00,50.83,50.83,50.78,50.8,171418.0,42.2913,42.2913,42.2497,42.2664,171418.0
2019-06-17 11:30:00,50.8,50.82,50.75,50.75,222097.0,42.2664,42.283,42.2248,42.2248,222097.0
2019-06-17 11:40:00,50.75,50.77,50.72,50.74,134202.0,42.2248,42.2414,42.1998,42.2164,134202.0
2019-06-17 11:50:00,50.75,50.77,50.72,50.72,148270.0,42.2248,42.2414,42.1998,42.1998,148270.0
2019-06-17 12:00:00,50.73,50.73,50.68,50.69,135359.0,42.2081,42.2081,42.1665,42.1748,135359.0
2019-06-17 12:10:00,50.69,50.73,50.67,50.7,99890.0,42.1748,42.2081,42.1582,42.1832,99890.0
2019-06-17 12:20:00,50.7,50.72,50.66,50.66,175390.0,42.1832,42.1998,42.1499,42.1499,175390.0
2019-06-17 12:30:00,50.66,50.67,50.61,50.66,93654.0,42.1499,42.1582,42.1083,42.1499,93654.0
2019-06-17 12:40:00,50.66,50.69,50.64,50.69,71622.0,42.1499,42.1748,42.1332,42.1748,71622.0
2019-06-17 12:50:00,50.69,50.7,50.66,50.68,94708.0,42.1748,42.1832,42.1499,42.1665,94708.0
2019-06-17 13:00:00,50.69,50.71,50.67,50.68,97226.0,42.1748,42.1915,42.1582,42.1665,97226.0
2019-06-17 13:10:00,50.68,50.77,50.67,50.77,77480.0,42.1665,42.2414,42.1582,42.2414,77480.0
2019-06-17 13:20:00,50.77,50.78,50.74,50.76,84618.0,42.2414,42.2497,42.2164,42.2331,84618.0
2019-06-17 13:30:00,50.76,50.86,50.75,50.86,103856.0,42.2331,42.3163,42.2248,42.3163,103856.0
2019-06-17 13:40:00,50.85,50.9,50.84,50.89,68779.0,42.308,42.3496,42.2996,42.3412,68779.0
2019-06-17 13:50:00,50.89,50.92,50.86,50.86,88545.0,42.3412,42.3662,42.3163,42.3163,88545.0
2019-06-17 14:00:00,50.87,50.89,50.82,50.82,113333.0,42.3246,42.3412,42.283,42.283,113333.0
2019-06-17 14:10:00,50.82,50.92,50.8,50.91,171629.0,42.283,42.3662,42.2664,42.3579,171629.0
2019-06-17 14:20:00,50.92,50.98,50.9,50.94,85649.0,42.3662,42.4161,42.3496,42.3828,85649.0
2019-06-17 14:30:00,50.95,50.97,50.92,50.97,106904.0,42.3912,42.4078,42.3662,42.4078,106904.0
2019-06-17 14:40:00,50.97,50.98,50.94,50.95,100777.0,42.4078,42.4161,42.3828,42.3912,100777.0
2019-06-17 14:50:00,50.95,50.95,50.88,50.91,46793.0,42.3912,42.3912,42.3329,42.3579,46793.0
2019-06-17 15:00:00,50.9,50.94,50.87,50.93,84839.0,42.3496,42.3828,42.3246,42.3745,84839.0
2019-06-17 15:10:00,50.93,50.93,50.9,50.91,83934.0,42.3745,42.3745,42.3496,42.3579,83934.0
2019-06-17 15:20:00,50.91,50.93,50.89,50.91,94578.0,42.3579,42.3745,42.3412,42.3579,94578.0
2019-06-17 15:30:00,50.9,50.91,50.83,50.91,184146.0,42.3496,42.3579,42.2913,42.3579,184146.0
2019-06-17 15:40:00,50.91,50.94,50.87,50.9,285705.0,42.3579,42.3828,42.3246,42.3496,285705.0
2019-06-17 15:50:00,50.91,50.96,50.85,50.88,894151.0,42.3579,42.3995,42.308,42.3329,894151.0
2019-06-18 09:30:00,51.25,51.3,50.91,51.02,500311.0,42.6408,42.6824,42.3579,42.4494,500311.0
2019-06-18 09:40:00,51.02,51.11,50.76,50.89,295928.0,42.4494,42.5243,42.2331,42.3412,295928.0
2019-06-18 09:50:00,50.9,50.92,50.81,50.9,197680.0,42.3496,42.3662,42.2747,42.3496,197680.0
2019-06-18 10:00:00,50.9,50.93,50.8,50.84,147843.0,42.3496,42.3745,42.2664,42.2996,147843.0
2019-06-18 10:10:00,50.85,50.86,50.76,50.83,146728.0,42.308,42.3163,42.2331,42.2913,146728.0
2019-06-18 10:20:00,50.83,50.84,50.65,50.67,115631.0,42.2913,42.2996,42.1416,42.1582,115631.0
2019-06-18 10:30:00,50.67,50.68,50.6,50.67,161283.0,42.1582,42.1665,42.1,42.1582,161283.0
2019-06-18 10:40:00,50.68,50.71,50.63,50.71,112678.0,42.1665,42.1915,42.1249,42.1915,112678.0
2019-06-18 10:50:00,50.71,50.82,50.7,50.78,110966.0,42.1915,42.283,42.1832,42.2497,110966.0
2019-06-18 11:00:00,50.79,50.81,50.66,50.69,182475.0,42.258,42.2747,42.1499,42.1748,182475.0
2019-06-18 11:10:00,50.69,50.74,50.65,50.65,155197.0,42.1748,42.2164,42.1416,42.1416,155197.0
2019-06-18 11:20:00,50.65,50.68,50.55,50.65,272808.0,42.1416,42.1665,42.0584,42.1416,272808.0
2019-06-18 11:30:00,50.65,50.65,50.59,50.6,189205.0,42.1416,42.1416,42.0916,42.1,189205.0
2019-06-18 11:40:00,50.6,50.68,50.56,50.6,301868.0,42.1,42.1665,42.0667,42.1,301868.0
2019-06-18 11:50:00,50.6,50.67,50.58,50.59,212622.0,42.1,42.1582,42.0833,42.0916,212622.0
2019-06-18 12:00:00,50.6,50.63,50.56,50.58,115010.0,42.1,42.1249,42.0667,42.0833,115010.0
2019-06-18 12:10:00,50.58,50.59,50.53,50.55,168534.0,42.0833,42.0916,42.0417,42.0584,168534.0
2019-06-18 12:20:00,50.56,50.64,50.55,50.64,114588.0,42.0667,42.1332,42.0584,42.1332,114588.0
2019-06-18 12:30:00,50.64,50.7,50.62,50.7,84072.0,42.1332,42.1832,42.1166,42.1832,84072.0
2019-06-18 12:40:00,50.7,50.75,50.7,50.74,107629.0,42.1832,42.2248,42.1832,42.2164,107629.0
2019-06-18 12:50:00,50.74,50.77,50.71,50.76,105846.0,42.2164,42.2414,42.1915,42.2331,105846.0
2019-06-18 13:00:00,50.76,50.79,50.72,50.75,89325.0,42.2331,42.258,42.1998,42.2248,89325.0
2019-06-18 13:10:00,50.75,50.77,50.73,50.76,81881.0,42.2248,42.2414,42.2081,42.2331,81881.0
2019-06-18 13:20:00,50.76,50.77,50.71,50.72,45590.0,42.2331,42.2414,42.1915,42.1998,45590.0
2019-06-18 13:30:00,50.72,50.75,50.7,50.71,84165.0,42.1998,42.2248,42.1832,42.1915,84165.0
2019-06-18 13:40:00,50.72,50.72,50.64,50.69,74847.0,42.1998,42.1998,42.1332,42.1748,74847.0
2019-06-18 13:50:00,50.7,50.7,50.63,50.65,102418.0,42.1832,42.1832,42.1249,42.1416,102418.0
2019-06-18 14:00:00,50.66,50.7,50.64,50.7,111050.0,42.1499,42.1832,42.1332,42.1832,111050.0
2019-06-18 14:10:00,50.69,50.71,50.62,50.64,123487.0,42.1748,42.1915,42.1166,42.1332,123487.0
2019-06-18 14:20:00,50.65,50.68,50.63,50.66,112694.0,42.1416,42.1665,42.1249,42.1499,112694.0
2019-06-18 14:30:00,50.66,50.69,50.64,50.65,106539.0,42.1499,42.1748,42.1332,42.1416,106539.0
2019-06-18 14:40:00,50.66,50.67,50.63,50.66,60969.0,42.1499,42.1582,42.1249,42.1499,60969.0
2019-06-18 14:50:00,50.65,50.66,50.56,50.57,130591.0,42.1416,42.1499,42.0667,42.075,130591.0
2019-06-18 15:00:00,50.56,50.62,50.55,50.61,83119.0,42.0667,42.1166,42.0584,42.1083,83119.0
2019-06-18 15:10:00,50.62,50.65,50.61,50.64,123336.0,42.1166,42.1416,42.1083,42.1332,123336.0
2019-06-18 15:20:00,50.64,50.66,50.61,50.61,89860.0,42.1332,42.1499,42.1083,42.1083,89860.0
2019-06-18 15:30:00,50.61,50.64,50.55,50.61,138462.0,42.1083,42.1332,42.0584,42.1083,138462.0
2019-06-18 15:40:00,50.61,50.68,50.59,50.68,222865.0,42.1083,42.1665,42.0916,42.1665,222865.0
2019-06-18 15:50:00,50.68,50.72,50.63,50.65,864236.0,42.1665,42.1998,42.1249,42.1416,864236.0
2019-06-19 09:30:00,50.54,50.66,50.47,50.61,328404.0,42.05,42.1499,41.9918,42.1083,328404.0
2019-06-19 09:40:00,50.62,50.73,50.53,50.64,167561.0,42.1166,42.2081,42.0417,42.1332,167561.0
2019-06-19 09:50:00,50.65,50.69,50.57,50.66,114981.0,42.1416,42.1748,42.075,42.1499,114981.0
2019-06-19 10:00:00,50.65,50.68,50.59,50.61,153031.0,42.1416,42.1665,42.0916,42.1083,153031.0
2019-06-19 10:10:00,50.61,50.72,50.6,50.68,138739.0,42.1083,42.1998,42.1,42.1665,138739.0
2019-06-19 10:20:00,50.69,50.73,50.66,50.68,87035.0,42.1748,42.2081,42.1499,42.1665,87035.0
2019-06-19 10:30:00,50.68,50.68,50.58,50.6,131319.0,42.1665,42.1665,42.0833,42.1,131319.0
2019-06-19 10:40:00,50.59,50.6,50.52,50.55,132209.0,42.0916,42.1,42.0334,42.0584,132209.0
2019-06-19 10:50:00,50.55,50.68,50.53,50.67,266311.0,42.0584,42.1665,42.0417,42.1582,266311.0
2019-06-19 11:00:00,50.67,50.72,50.65,50.69,117326.0,42.1582,42.1998,42.1416,42.1748,117326.0
2019-06-19 11:10:00,50.7,50.7,50.61,50.64,149009.0,42.1832,42.1832,42.1083,42.1332,149009.0
2019-06-19 11:20:00,50.64,50.72,50.62,50.72,138910.0,42.1332,42.1998,42.1166,42.1998,138910.0
2019-06-19 11:30:00,50.72,50.72,50.66,50.68,100199.0,42.1998,42.1998,42.1499,42.1665,100199.0
2019-06-19 11:40:00,50.69,50.72,50.66,50.72,82445.0,42.1748,42.1998,42.1499,42.1998,82445.0
2019-06-19 11:50:00,50.72,50.72,50.65,50.67,92660.0,42.1998,42.1998,42.1416,42.1582,92660.0
2019-06-19 12:00:00,50.66,50.68,50.63,50.66,66979.0,42.1499,42.1665,42.1249,42.1499,66979.0
2019-06-19 12:10:00,50.65,50.7,50.65,50.68,108557.0,42.1416,42.1832,42.1416,42.1665,108557.0
2019-06-19 12:20:00,50.68,50.73,50.67,50.71,92132.0,42.1665,42.2081,42.1582,42.1915,92132.0
2019-06-19 12:30:00,50.71,50.75,50.68,50.73,72284.0,42.1915,42.2248,42.1665,42.2081,72284.0
2019-06-19 12:40:00,50.73,50.76,50.72,50.74,51126.0,42.2081,42.2331,42.1998,42.2164,51126.0
2019-06-19 12:50:00,50.73,50.75,50.68,50.69,90718.0,42.2081,42.2248,42.1665,42.1748,90718.0
2019-06-19 13:00:00,50.69,50.71,50.66,50.7,106582.0,42.1748,42.1915,42.1499,42.1832,106582.0
2019-06-19 13:10:00,50.7,50.7,50.66,50.67,66102.0,42.1832,42.1832,42.1499,42.1582,66102.0
2019-06-19 13:20:00,50.66,50.71,50.64,50.7,92641.0,42.1499,42.1915,42.1332,42.1832,92641.0
2019-06-19 13:30:00,50.7,50.73,50.68,50.73,62325.0,42.1832,42.2081,42.1665,42.2081,62325.0
2019-06-19 13:40:00,50.73,50.74,50.7,50.71,80856.0,42.2081,42.2164,42.1832,42.1915,80856.0
2019-06-19 13:50:00,50.7,50.81,50.7,50.8,74022.0,42.1832,42.2747,42.1832,42.2664,74022.0
2019-06-19 14:00:00,50.8,50.99,50.72,50.94,438632.0,42.2664,42.4244,42.1998,42.3828,438632.0
2019-06-19 14:10:00,50.94,51.03,50.92,50.95,214167.0,42.3828,42.4577,42.3662,42.3912,214167.0
2019-06-19 14:20:00,50.94,50.99,50.92,50.97,287351.0,42.3828,42.4244,42.3662,42.4078,287351.0
2019-06-19 14:30:00,50.96,51.1,50.96,50.97,165045.0,42.3995,42.516,42.3995,42.4078,165045.0
2019-06-19 14:40:00,50.97,51.02,50.93,50.97,118735.0,42.4078,42.4494,42.3745,42.4078,118735.0
2019-06-19 14:50:00,50.97,51.12,50.97,51.11,140539.0,42.4078,42.5326,42.4078,42.5243,140539.0
2019-06-19 15:00:00,51.11,51.17,51.1,51.16,223557.0,42.5243,42.5742,42.516,42.5659,223557.0
2019-06-19 15:10:00,51.15,51.2,51.13,51.19,166322.0,42.5576,42.5992,42.5409,42.5908,166322.0
2019-06-19 15:20:00,51.18,51.2,51.1,51.16,187721.0,42.5825,42.5992,42.516,42.5659,187721.0
2019-06-19 15:30:00,51.16,51.17,51.09,51.11,268615.0,42.5659,42.5742,42.5076,42.5243,268615.0
2019-06-19 15:40:00,51.11,51.23,51.1,51.19,377919.0,42.5243,42.6241,42.516,42.5908,377919.0
2019-06-19 15:50:00,51.19,51.24,51.12,51.12,889220.0,42.5908,42.6324,42.5326,42.5326,889220.0
2019-06-20 09:30:00,51.5,51.59,51.35,51.5,635677.0,42.8488,42.9236,42.724,42.8488,635677.0
2019-06-20 09:40:00,51.49,51.58,51.41,51.47,247886.0,42.8404,42.9153,42.7739,42.8238,247886.0
2019-06-20 09:50:00,51.46,51.54,51.36,51.49,522390.0,42.8155,42.882,42.7323,42.8404,522390.0
2019-06-20 10:00:00,51.49,51.62,51.47,51.61,300582.0,42.8404,42.9486,42.8238,42.9403,300582.0
2019-06-20 10:10:00,51.61,51.7,51.46,51.47,247728.0,42.9403,43.0152,42.8155,42.8238,247728.0
2019-06-20 10:20:00,51.47,51.49,51.4,51.42,192292.0,42.8238,42.8404,42.7656,42.7822,192292.0
2019-06-20 10:30:00,51.42,51.44,51.38,51.44,133061.0,42.7822,42.7988,42.7489,42.7988,133061.0
2019-06-20 10:40:00,51.44,51.45,51.4,51.43,97534.0,42.7988,42.8072,42.7656,42.7905,97534.0
2019-06-20 10:50:00,51.44,51.49,51.44,51.44,103954.0,42.7988,42.8404,42.7988,42.7988,103954.0
2019-06-20 11:00:00,51.45,51.48,51.41,51.47,153578.0,42.8072,42.8321,42.7739,42.8238,153578.0
2019-06-20 11:10:00,51.47,51.54,51.46,51.47,134718.0,42.8238,42.882,42.8155,42.8238,134718.0
2019-06-20 11:20:00,51.47,51.49,51.46,51.48,118751.0,42.8238,42.8404,42.8155,42.8321,118751.0
2019-06-20 11:30:00,51.48,51.5,51.45,51.5,98428.0,42.8321,42.8488,42.8072,42.8488,98428.0
2019-06-20 11:40:00,51.49,51.57,51.47,51.56,247582.0,42.8404,42.907,42.8238,42.8987,247582.0
2019-06-20 11:50:00,51.57,51.62,51.56,51.59,135519.0,42.907,42.9486,42.8987,42.9236,135519.0
2019-06-20 12:00:00,51.59,51.59,51.52,51.54,96149.0,42.9236,42.9236,42.8654,42.882,96149.0
2019-06-20 12:10:00,51.53,51.54,51.47,51.51,125846.0,42.8737,42.882,42.8238,42.8571,125846.0
2019-06-20 12:20:00,51.5,51.56,51.48,51.49,209221.0,42.8488,42.8987,42.8321,42.8404,209221.0
2019-06-20 12:30:00,51.49,51.5,51.45,51.47,99217.0,42.8404,42.8488,42.8072,42.8238,99217.0
2019-06-20 12:40:00,51.46,51.5,51.42,51.48,91079.0,42.8155,42.8488,42.7822,42.8321,91079.0
2019-06-20 12:50:00,51.49,51.53,51.47,51.51,98496.0,42.8404,42.8737,42.8238,42.8571,98496.0
2019-06-20 13:00:00,51.51,51.52,51.48,51.52,58858.0,42.8571,42.8654,42.8321,42.8654,58858.0
2019-06-20 13:10:00,51.52,51.54,51.48,51.51,113367.0,42.8654,42.882,42.8321,42.8571,113367.0
2019-06-20 13:20:00,51.5,51.54,51.47,51.53,143659.0,42.8488,42.882,42.8238,42.8737,143659.0
2019-06-20 13:30:00,51.53,51.55,51.51,51.53,121040.0,42.8737,42.8904,42.8571,42.8737,121040.0
2019-06-20 13:40:00,51.54,51.54,51.51,51.52,129098.0,42.882,42.882,42.8571,42.8654,129098.0
2019-06-20 13:50:00,51.52,51.53,51.49,51.52,117707.0,42.8654,42.8737,42.8404,42.8654,117707.0
2019-06-20 14:00:00,51.53,51.57,51.52,51.53,112326.0,42.8737,42.907,42.8654,42.8737,112326.0
2019-06-20 14:10:00,51.54,51.55,51.51,51.53,100108.0,42.882,42.8904,42.8571,42.8737,100108.0
2019-06-20 14:20:00,51.53,51.54,51.46,51.47,90353.0,42.8737,42.882,42.8155,42.8238,90353.0
2019-06-20 14:30:00,51.47,51.54,51.47,51.54,74132.0,42.8238,42.882,42.8238,42.882,74132.0
2019-06-20 14:40:00,51.54,51.6,51.53,51.59,95626.0,42.882,42.932,42.8737,42.9236,95626.0
2019-06-20 14:50:00,51.6,51.63,51.59,51.61,170709.0,42.932,42.9569,42.9236,42.9403,170709.0
2019-06-20 15:00:00,51.61,51.64,51.59,51.6,186500.0,42.9403,42.9652,42.9236,42.932,186500.0
2019-06-20 15:10:00,51.61,51.62,51.59,51.62,123221.0,42.9403,42.9486,42.9236,42.9486,123221.0
2019-06-20 15:20:00,51.62,51.65,51.59,51.61,159593.0,42.9486,42.9736,42.9236,42.9403,159593.0
2019-06-20 15:30:00,51.61,51.64,51.58,51.61,173265.0,42.9403,42.9652,42.9153,42.9403,173265.0
2019-06-20 15:40:00,51.61,51.72,51.6,51.72,485231.0,42.9403,43.0318,42.932,43.0318,485231.0
2019-06-20 15:50:00,51.72,51.79,51.66,51.66,1000428.0,43.0318,43.09,42.9819,42.9819,1000428.0
2019-06-21 09:30:00,51.53,51.89,51.53,51.77,4016578.0,42.8737,43.1733,42.8737,43.0734,4016578.0
2019-06-21 09:40:00,51.77,51.89,51.65,51.81,284648.0,43.0734,43.1733,42.9736,43.1067,284648.0
2019-06-21 09:50:00,51.8,51.82,51.5,51.52,170030.0,43.0984,43.115,42.8488,42.8654,170030.0
2019-06-21 10:00:00,51.51,51.52,51.41,51.46,249121.0,42.8571,42.8654,42.7739,42.8155,249121.0
2019-06-21 10:10:00,51.45,51.58,51.42,51.52,201410.0,42.8072,42.9153,42.7822,42.8654,201410.0
2019-06-21 10:20:00,51.52,51.53,51.42,51.46,169476.0,42.8654,42.8737,42.7822,42.8155,169476.0
2019-06-21 10:30:00,51.46,51.51,51.45,51.47,133136.0,42.8155,42.8571,42.8072,42.8238,133136.0
2019-06-21 10:40:00,51.47,51.55,51.46,51.54,133494.0,42.8238,42.8904,42.8155,42.882,133494.0
2019-06-21 10:50:00,51.53,51.57,51.53,51.54,125747.0,42.8737,42.907,42.8737,42.882,125747.0
2019-06-21 11:00:00,51.54,51.73,51.5,51.7,318183.0,42.882,43.0401,42.8488,43.0152,318183.0
2019-06-21 11:10:00,51.7,51.76,51.66,51.72,153638.0,43.0152,43.0651,42.9819,43.0318,153638.0
2019-06-21 11:20:00,51.73,51.77,51.65,51.65,168731.0,43.0401,43.0734,42.9736,42.9736,168731.0
2019-06-21 11:30:00,51.66,51.68,51.58,51.62,148052.0,42.9819,42.9985,42.9153,42.9486,148052.0
2019-06-21 11:40:00,51.62,51.65,51.57,51.64,124651.0,42.9486,42.9736,42.907,42.9652,124651.0
2019-06-21 11:50:00,51.64,51.73,51.63,51.71,141164.0,42.9652,43.0401,42.9569,43.0235,141164.0
2019-06-21 12:00:00,51.71,51.73,51.68,51.69,98489.0,43.0235,43.0401,42.9985,43.0068,98489.0
2019-06-21 12:10:00,51.69,51.72,51.68,51.72,78778.0,43.0068,43.0318,42.9985,43.0318,78778.0
2019-06-21 12:20:00,51.71,51.75,51.69,51.75,111426.0,43.0235,43.0568,43.0068,43.0568,111426.0
2019-06-21 12:30:00,51.75,51.75,51.66,51.66,128169.0,43.0568,43.0568,42.9819,42.9819,128169.0
2019-06-21 12:40:00,51.67,51.73,51.66,51.73,82739.0,42.9902,43.0401,42.9819,43.0401,82739.0
2019-06-21 12:50:00,51.73,51.75,51.68,51.68,141024.0,43.0401,43.0568,42.9985,42.9985,141024.0
2019-06-21 13:00:00,51.68,51.73,51.65,51.72,154323.0,42.9985,43.0401,42.9736,43.0318,154323.0
2019-06-21 13:10:00,51.72,51.74,51.68,51.72,83901.0,43.0318,43.0484,42.9985,43.0318,83901.0
2019-06-21 13:20:00,51.72,51.72,51.68,51.71,92886.0,43.0318,43.0318,42.9985,43.0235,92886.0
2019-06-21 13:30:00,51.71,51.78,51.71,51.76,168268.0,43.0235,43.0817,43.0235,43.0651,168268.0
2019-06-21 13:40:00,51.77,51.77,51.73,51.74,72822.0,43.0734,43.0734,43.0401,43.0484,72822.0
2019-06-21 13:50:00,51.74,51.77,51.73,51.76,63915.0,43.0484,43.0734,43.0401,43.0651,63915.0
2019-06-21 14:00:00,51.76,51.79,51.72,51.73,111226.0,43.0651,43.09,43.0318,43.0401,111226.0
2019-06-21 14:10:00,51.73,51.75,51.66,51.68,143347.0,43.0401,43.0568,42.9819,42.9985,143347.0
2019-06-21 14:20:00,51.68,51.73,51.66,51.73,107236.0,42.9985,43.0401,42.9819,43.0401,107236.0
2019-06-21 14:30:00,51.73,51.77,51.71,51.75,152762.0,43.0401,43.0734,43.0235,43.0568,152762.0
2019-06-21 14:40:00,51.75,51.75,51.7,51.73,83728.0,43.0568,43.0568,43.0152,43.0401,83728.0
2019-06-21 14:50:00,51.73,51.74,51.69,51.72,110700.0,43.0401,43.0484,43.0068,43.0318,110700.0
2019-06-21 15:00:00,51.72,51.77,51.71,51.76,123357.0,43.0318,43.0734,43.0235,43.0651,123357.0
2019-06-21 15:10:00,51.75,51.79,51.74,51.77,164105.0,43.0568,43.09,43.0484,43.0734,164105.0
2019-06-21 15:20:00,51.78,51.79,51.74,51.75,227808.0,43.0817,43.09,43.0484,43.0568,227808.0
2019-06-21 15:30:00,51.76,51.76,51.72,51.75,277961.0,43.0651,43.0651,43.0318,43.0568,277961.0
2019-06-21 15:40:00,51.74,51.75,51.69,51.75,423450.0,43.0484,43.0568,43.0068,43.0568,423450.0
2019-06-21 15:50:00,51.74,51.76,51.51,51.56,1644996.0,43.0484,43.0651,42.8571,42.8987,1644996.0
2019-06-24 09:30:00,51.74,51.92,51.7,51.79,458517.0,43.0484,43.1982,43.0152,43.09,458517.0
2019-06-24 09:40:00,51.79,51.91,51.71,51.89,166723.0,43.09,43.1899,43.0235,43.1733,166723.0
2019-06-24 09:50:00,51.87,51.89,51.74,51.77,242059.0,43.1566,43.1733,43.0484,43.0734,242059.0
2019-06-24 10:00:00,51.77,51.88,51.72,51.87,164144.0,43.0734,43.1649,43.0318,43.1566,164144.0
2019-06-24 10:10:00,51.87,51.94,51.82,51.94,209541.0,43.1566,43.2149,43.115,43.2149,209541.0
2019-06-24 10:20:00,51.94,51.95,51.89,51.91,108180.0,43.2149,43.2232,43.1733,43.1899,108180.0
2019-06-24 10:30:00,51.91,51.94,51.88,51.94,107225.0,43.1899,43.2149,43.1649,43.2149,107225.0
2019-06-24 10:40:00,51.94,51.96,51.88,51.91,160064.0,43.2149,43.2315,43.1649,43.1899,160064.0
2019-06-24 10:50:00,51.91,51.96,51.89,51.92,141213.0,43.1899,43.2315,43.1733,43.1982,141213.0
2019-06-24 11:00:00,51.93,52.0,51.92,51.98,224662.0,43.2065,43.2648,43.1982,43.2481,224662.0
2019-06-24 11:10:00,51.98,52.04,51.96,52.03,425608.0,43.2481,43.2981,43.2315,43.2897,425608.0
2019-06-24 11:20:00,52.03,52.11,52.02,52.11,178325.0,43.2897,43.3563,43.2814,43.3563,178325.0
2019-06-24 11:30:00,52.1,52.12,52.05,52.12,187337.0,43.348,43.3646,43.3064,43.3646,187337.0
2019-06-24 11:40:00,52.11,52.13,52.06,52.09,169128.0,43.3563,43.3729,43.3147,43.3397,169128.0
2019-06-24 11:50:00,52.09,52.11,52.06,52.11,133488.0,43.3397,43.3563,43.3147,43.3563,133488.0
2019-06-24 12:00:00,52.11,52.15,52.09,52.12,177345.0,43.3563,43.3896,43.3397,43.3646,177345.0
2019-06-24 12:10:00,52.12,52.17,52.1,52.13,162062.0,43.3646,43.4062,43.348,43.3729,162062.0
2019-06-24 12:20:00,52.13,52.15,52.11,52.12,141632.0,43.3729,43.3896,43.3563,43.3646,141632.0
2019-06-24 12:30:00,52.12,52.2,52.12,52.16,154375.0,43.3646,43.4312,43.3646,43.3979,154375.0
2019-06-24 12:40:00,52.16,52.18,52.09,52.1,169574.0,43.3979,43.4145,43.3397,43.348,169574.0
2019-06-24 12:50:00,52.1,52.13,52.07,52.08,92244.0,43.348,43.3729,43.323,43.3313,92244.0
2019-06-24 13:00:00,52.08,52.13,52.07,52.13,78726.0,43.3313,43.3729,43.323,43.3729,78726.0
2019-06-24 13:10:00,52.13,52.13,52.09,52.1,106866.0,43.3729,43.3729,43.3397,43.348,106866.0
2019-06-24 13:20:00,52.1,52.11,52.07,52.09,100964.0,43.348,43.3563,43.323,43.3397,100964.0
2019-06-24 13:30:00,52.08,52.13,52.06,52.13,111181.0,43.3313,43.3729,43.3147,43.3729,111181.0
2019-06-24 13:40:00,52.13,52.13,52.07,52.07,115405.0,43.3729,43.3729,43.323,43.323,115405.0
2019-06-24 13:50:00,52.07,52.08,52.02,52.04,121433.0,43.323,43.3313,43.2814,43.2981,121433.0
2019-06-24 14:00:00,52.04,52.06,51.94,51.95,248273.0,43.2981,43.3147,43.2149,43.2232,248273.0
2019-06-24 14:10:00,51.96,51.97,51.87,51.89,152773.0,43.2315,43.2398,43.1566,43.1733,152773.0
2019-06-24 14:20:00,51.89,51.94,51.88,51.91,156344.0,43.1733,43.2149,43.1649,43.1899,156344.0
2019-06-24 14:30:00,51.91,51.97,51.91,51.97,106680.0,43.1899,43.2398,43.1899,43.2398,106680.0
2019-06-24 14:40:00,51.97,51.98,51.93,51.97,152042.0,43.2398,43.2481,43.2065,43.2398,152042.0
2019-06-24 14:50:00,51.97,52.0,51.95,51.97,107425.0,43.2398,43.2648,43.2232,43.2398,107425.0
2019-06-24 15:00:00,51.97,52.0,51.96,51.98,124990.0,43.2398,43.2648,43.2315,43.2481,124990.0
2019-06-24 15:10:00,51.98,52.01,51.98,51.98,155657.0,43.2481,43.2731,43.2481,43.2481,155657.0
2019-06-24 15:20:00,51.99,52.05,51.98,52.01,198101.0,43.2565,43.3064,43.2481,43.2731,198101.0
2019-06-24 15:30:00,52.02,52.03,51.98,51.98,255956.0,43.2814,43.2897,43.2481,43.2481,255956.0
2019-06-24 15:40:00,51.97,52.01,51.97,52.0,347490.0,43.2398,43.2731,43.2398,43.2648,347490.0
2019-06-24 15:50:00,52.0,52.0,51.91,51.94,894789.0,43.2648,43.2648,43.1899,43.2149,894789.0
2019-06-25 09:30:00,52.0,52.1,51.91,51.97,496943.0,43.2648,43.348,43.1899,43.2398,496943.0
2019-06-25 09:40:00,51.96,52.03,51.88,51.94,187316.0,43.2315,43.2897,43.1649,43.2149,187316.0
2019-06-25 09:50:00,51.93,51.96,51.85,51.91,394262.0,43.2065,43.2315,43.14,43.1899,394262.0
2019-06-25 10:00:00,51.92,52.05,51.9,51.99,300148.0,43.1982,43.3064,43.1816,43.2565,300148.0
2019-06-25 10:10:00,51.99,52.01,51.95,51.99,266974.0,43.2565,43.2731,43.2232,43.2565,266974.0
2019-06-25 10:20:00,51.99,52.01,51.96,51.99,248493.0,43.2565,43.2731,43.2315,43.2565,248493.0
2019-06-25 10:30:00,51.98,52.0,51.89,51.91,223001.0,43.2481,43.2648,43.1733,43.1899,223001.0
2019-06-25 10:40:00,51.92,51.97,51.9,51.96,115549.0,43.1982,43.2398,43.1816,43.2315,115549.0
2019-06-25 10:50:00,51.95,52.0,51.95,52.0,162381.0,43.2232,43.2648,43.2232,43.2648,162381.0
2019-06-25 11:00:00,52.0,52.0,51.95,52.0,135840.0,43.2648,43.2648,43.2232,43.2648,135840.0
2019-06-25 11:10:00,52.0,52.01,51.97,52.0,286903.0,43.2648,43.2731,43.2398,43.2648,286903.0
2019-06-25 11:20:00,52.0,52.01,51.94,51.95,241136.0,43.2648,43.2731,43.2149,43.2232,241136.0
2019-06-25 11:30:00,51.95,51.97,51.89,51.91,147135.0,43.2232,43.2398,43.1733,43.1899,147135.0
2019-06-25 11:40:00,51.91,52.0,51.91,51.96,178860.0,43.1899,43.2648,43.1899,43.2315,178860.0
2019-06-25 11:50:00,51.96,51.97,51.93,51.95,102940.0,43.2315,43.2398,43.2065,43.2232,102940.0
2019-06-25 12:00:00,51.95,51.96,51.93,51.96,117980.0,43.2232,43.2315,43.2065,43.2315,117980.0
2019-06-25 12:10:00,51.96,51.98,51.94,51.96,92212.0,43.2315,43.2481,43.2149,43.2315,92212.0
2019-06-25 12:20:00,51.96,51.97,51.9,51.91,133189.0,43.2315,43.2398,43.1816,43.1899,133189.0
2019-06-25 12:30:00,51.91,51.92,51.79,51.83,169430.0,43.1899,43.1982,43.09,43.1233,169430.0
2019-06-25 12:40:00,51.82,51.82,51.73,51.77,147767.0,43.115,43.115,43.0401,43.0734,147767.0
2019-06-25 12:50:00,51.77,51.84,51.76,51.77,143028.0,43.0734,43.1316,43.0651,43.0734,143028.0
2019-06-25 13:00:00,51.77,51.78,51.64,51.73,305949.0,43.0734,43.0817,42.9652,43.0401,305949.0
2019-06-25 13:10:00,51.73,51.78,51.71,51.75,139313.0,43.0401,43.0817,43.0235,43.0568,139313.0
2019-06-25 13:20:00,51.76,51.8,51.74,51.79,123945.0,43.0651,43.0984,43.0484,43.09,123945.0
2019-06-25 13:30:00,51.78,51.91,51.78,51.85,114979.0,43.0817,43.1899,43.0817,43.14,114979.0
2019-06-25 13:40:00,51.85,51.92,51.85,51.92,86079.0,43.14,43.1982,43.14,43.1982,86079.0
2019-06-25 13:50:00,51.91,51.93,51.84,51.9,235574.0,43.1899,43.2065,43.1316,43.1816,235574.0
2019-06-25 14:00:00,51.9,51.91,51.83,51.88,127574.0,43.1816,43.1899,43.1233,43.1649,127574.0
2019-06-25 14:10:00,51.88,51.92,51.86,51.92,112840.0,43.1649,43.1982,43.1483,43.1982,112840.0
2019-06-25 14:20:00,51.92,51.93,51.81,51.83,159379.0,43.1982,43.2065,43.1067,43.1233,159379.0
2019-06-25 14:30:00,51.83,51.86,51.75,51.81,174566.0,43.1233,43.1483,43.0568,43.1067,174566.0
2019-06-25 14:40:00,51.81,51.84,51.76,51.8,210657.0,43.1067,43.1316,43.0651,43.0984,210657.0
2019-06-25 14:50:00,51.81,51.88,51.78,51.87,149548.0,43.1067,43.1649,43.0817,43.1566,149548.0
2019-06-25 15:00:00,51.86,51.91,51.84,51.9,244361.0,43.1483,43.1899,43.1316,43.1816,244361.0
2019-06-25 15:10:00,51.91,51.91,51.81,51.84,152881.0,43.1899,43.1899,43.1067,43.1316,152881.0
2019-06-25 15:20:00,51.84,51.96,51.83,51.96,184783.0,43.1316,43.2315,43.1233,43.2315,184783.0
2019-06-25 15:30:00,51.96,51.98,51.93,51.94,262293.0,43.2315,43.2481,43.2065,43.2149,262293.0
2019-06-25 15:40:00,51.93,51.94,51.83,51.84,338265.0,43.2065,43.2149,43.1233,43.1316,338265.0
2019-06-25 15:50:00,51.85,51.87,51.75,51.76,1227016.0,43.14,43.1566,43.0568,43.0651,1227016.0
2019-06-26 09:30:00,51.52,51.64,51.37,51.47,483194.0,42.8654,42.9652,42.7406,42.8238,483194.0
2019-06-26 09:40:00,51.45,51.54,51.4,51.48,299162.0,42.8072,42.882,42.7656,42.8321,299162.0
2019-06-26 09:50:00,51.46,51.47,51.32,51.38,153180.0,42.8155,42.8238,42.699,42.7489,153180.0
2019-06-26 10:00:00,51.38,51.39,51.28,51.33,109018.0,42.7489,42.7572,42.6657,42.7073,109018.0
2019-06-26 10:10:00,51.32,51.34,51.2,51.21,150272.0,42.699,42.7156,42.5992,42.6075,150272.0
2019-06-26 10:20:00,51.21,51.3,51.18,51.26,170138.0,42.6075,42.6824,42.5825,42.6491,170138.0
2019-06-26 10:30:00,51.26,51.32,51.2,51.29,179867.0,42.6491,42.699,42.5992,42.674,179867.0
2019-06-26 10:40:00,51.29,51.38,51.27,51.37,149322.0,42.674,42.7489,42.6574,42.7406,149322.0
2019-06-26 10:50:00,51.37,51.38,51.28,51.3,105038.0,42.7406,42.7489,42.6657,42.6824,105038.0
2019-06-26 11:00:00,51.3,51.34,51.26,51.33,144677.0,42.6824,42.7156,42.6491,42.7073,144677.0
2019-06-26 11:10:00,51.33,51.34,51.24,51.26,132910.0,42.7073,42.7156,42.6324,42.6491,132910.0
2019-06-26 11:20:00,51.27,51.33,51.26,51.32,128296.0,42.6574,42.7073,42.6491,42.699,128296.0
2019-06-26 11:30:00,51.32,51.33,51.28,51.29,76423.0,42.699,42.7073,42.6657,42.674,76423.0
2019-06-26 11:40:00,51.28,51.34,51.26,51.29,85346.0,42.6657,42.7156,42.6491,42.674,85346.0
2019-06-26 11:50:00,51.29,51.3,51.22,51.29,110973.0,42.674,42.6824,42.6158,42.674,110973.0
2019-06-26 12:00:00,51.29,51.34,51.27,51.34,58440.0,42.674,42.7156,42.6574,42.7156,58440.0
2019-06-26 12:10:00,51.34,51.38,51.31,51.31,115268.0,42.7156,42.7489,42.6907,42.6907,115268.0
2019-06-26 12:20:00,51.32,51.34,51.27,51.32,61649.0,42.699,42.7156,42.6574,42.699,61649.0
2019-06-26 12:30:00,51.32,51.35,51.3,51.33,47195.0,42.699,42.724,42.6824,42.7073,47195.0
2019-06-26 12:40:00,51.33,51.33,51.25,51.26,71786.0,42.7073,42.7073,42.6408,42.6491,71786.0
2019-06-26 12:50:00,51.25,51.3,51.22,51.29,139463.0,42.6408,42.6824,42.6158,42.674,139463.0
2019-06-26 13:00:00,51.29,51.29,51.23,51.23,68360.0,42.674,42.674,42.6241,42.6241,68360.0
2019-06-26 13:10:00,51.24,51.26,51.2,51.26,53858.0,42.6324,42.6491,42.5992,42.6491,53858.0
2019-06-26 13:20:00,51.26,51.29,51.25,51.27,191208.0,42.6491,42.674,42.6408,42.6574,191208.0
2019-06-26 13:30:00,51.28,51.31,51.25,51.29,166363.0,42.6657,42.6907,42.6408,42.674,166363.0
2019-06-26 13:40:00,51.29,51.29,51.25,51.28,102963.0,42.674,42.674,42.6408,42.6657,102963.0
2019-06-26 13:50:00,51.28,51.32,51.28,51.32,139778.0,42.6657,42.699,42.6657,42.699,139778.0
2019-06-26 14:00:00,51.32,51.33,51.3,51.3,139626.0,42.699,42.7073,42.6824,42.6824,139626.0
2019-06-26 14:10:00,51.3,51.35,51.29,51.3,138013.0,42.6824,42.724,42.674,42.6824,138013.0
2019-06-26 14:20:00,51.29,51.32,51.27,51.3,169676.0,42.674,42.699,42.6574,42.6824,169676.0
2019-06-26 14:30:00,51.3,51.31,51.15,51.16,90905.0,42.6824,42.6907,42.5576,42.5659,90905.0
2019-06-26 14:40:00,51.16,51.17,51.08,51.14,117403.0,42.5659,42.5742,42.4993,42.5492,117403.0
2019-06-26 14:50:00,51.14,51.17,51.1,51.16,82268.0,42.5492,42.5742,42.516,42.5659,82268.0
2019-06-26 15:00:00,51.16,51.2,51.16,51.19,79958.0,42.5659,42.5992,42.5659,42.5908,79958.0
2019-06-26 15:10:00,51.19,51.23,51.17,51.22,113530.0,42.5908,42.6241,42.5742,42.6158,113530.0
2019-06-26 15:20:00,51.22,51.27,51.21,51.23,223747.0,42.6158,42.6574,42.6075,42.6241,223747.0
2019-06-26 15:30:00,51.22,51.26,51.16,51.25,253461.0,42.6158,42.6491,42.5659,42.6408,253461.0
2019-06-26 15:40:00,51.26,51.28,51.23,51.24,341381.0,42.6491,42.6657,42.6241,42.6324,341381.0
2019-06-26 15:50:00,51.24,51.25,51.12,51.13,943469.0,42.6324,42.6408,42.5326,42.5409,943469.0
2019-06-27 09:30:00,51.29,51.32,51.11,51.22,469974.0,42.674,42.699,42.5243,42.6158,469974.0
2019-06-27 09:40:00,51.22,51.4,51.18,51.33,364015.0,42.6158,42.7656,42.5825,42.7073,364015.0
2019-06-27 09:50:00,51.34,51.37,51.23,51.23,316619.0,42.7156,42.7406,42.6241,42.6241,316619.0
2019-06-27 10:00:00,51.24,51.26,51.13,51.14,180767.0,42.6324,42.6491,42.5409,42.5492,180767.0
2019-06-27 10:10:00,51.14,51.16,51.06,51.09,150510.0,42.5492,42.5659,42.4827,42.5076,150510.0
2019-06-27 10:20:00,51.08,51.16,51.07,51.08,100618.0,42.4993,42.5659,42.491,42.4993,100618.0
2019-06-27 10:30:00,51.08,51.21,51.08,51.12,110867.0,42.4993,42.6075,42.4993,42.5326,110867.0
2019-06-27 10:40:00,51.11,51.13,51.05,51.11,140950.0,42.5243,42.5409,42.4744,42.5243,140950.0
2019-06-27 10:50:00,51.11,51.11,51.04,51.07,115711.0,42.5243,42.5243,42.466,42.491,115711.0
2019-06-27 11:00:00,51.07,51.11,51.05,51.09,186262.0,42.491,42.5243,42.4744,42.5076,186262.0
2019-06-27 11:10:00,51.09,51.15,51.04,51.13,140910.0,42.5076,42.5576,42.466,42.5409,140910.0
2019-06-27 11:20:00,51.14,51.19,51.08,51.08,161698.0,42.5492,42.5908,42.4993,42.4993,161698.0
2019-06-27 11:30:00,51.09,51.14,51.07,51.14,93910.0,42.5076,42.5492,42.491,42.5492,93910.0
2019-06-27 11:40:00,51.14,51.15,51.11,51.12,96673.0,42.5492,42.5576,42.5243,42.5326,96673.0
2019-06-27 11:50:00,51.12,51.13,51.09,51.12,91359.0,42.5326,42.5409,42.5076,42.5326,91359.0
2019-06-27 12:00:00,51.12,51.16,51.08,51.15,113894.0,42.5326,42.5659,42.4993,42.5576,113894.0
2019-06-27 12:10:00,51.15,51.22,51.15,51.19,94473.0,42.5576,42.6158,42.5576,42.5908,94473.0
2019-06-27 12:20:00,51.19,51.2,51.16,51.17,39937.0,42.5908,42.5992,42.5659,42.5742,39937.0
2019-06-27 12:30:00,51.17,51.23,51.17,51.19,68850.0,42.5742,42.6241,42.5742,42.5908,68850.0
2019-06-27 12:40:00,51.18,51.21,51.18,51.18,48137.0,42.5825,42.6075,42.5825,42.5825,48137.0
2019-06-27 12:50:00,51.19,51.19,51.12,51.14,66454.0,42.5908,42.5908,42.5326,42.5492,66454.0
2019-06-27 13:00:00,51.15,51.19,51.14,51.17,67788.0,42.5576,42.5908,42.5492,42.5742,67788.0
2019-06-27 13:10:00,51.17,51.18,51.15,51.15,43444.0,42.5742,42.5825,42.5576,42.5576,43444.0
2019-06-27 13:20:00,51.16,51.19,51.15,51.18,56804.0,42.5659,42.5908,42.5576,42.5825,56804.0
2019-06-27 13:30:00,51.19,51.22,51.17,51.21,77071.0,42.5908,42.6158,42.5742,42.6075,77071.0
2019-06-27 13:40:00,51.2,51.25,51.19,51.23,147471.0,42.5992,42.6408,42.5908,42.6241,147471.0
2019-06-27 13:50:00,51.23,51.24,51.19,51.22,153031.0,42.6241,42.6324,42.5908,42.6158,153031.0
2019-06-27 14:00:00,51.22,51.23,51.13,51.15,121624.0,42.6158,42.6241,42.5409,42.5576,121624.0
2019-06-27 14:10:00,51.16,51.19,51.12,51.12,107850.0,42.5659,42.5908,42.5326,42.5326,107850.0
2019-06-27 14:20:00,51.12,51.14,51.07,51.08,86999.0,42.5326,42.5492,42.491,42.4993,86999.0
2019-06-27 14:30:00,51.08,51.08,51.02,51.03,183549.0,42.4993,42.4993,42.4494,42.4577,183549.0
2019-06-27 14:40:00,51.03,51.07,51.01,51.07,158148.0,42.4577,42.491,42.4411,42.491,158148.0
2019-06-27 14:50:00,51.07,51.07,51.02,51.02,150216.0,42.491,42.491,42.4494,42.4494,150216.0
2019-06-27 15:00:00,51.02,51.07,50.98,50.98,196393.0,42.4494,42.491,42.4161,42.4161,196393.0
2019-06-27 15:10:00,50.99,51.02,50.98,50.98,141726.0,42.4244,42.4494,42.4161,42.4161,141726.0
2019-06-27 15:20:00,50.98,51.02,50.96,51.0,115265.0,42.4161,42.4494,42.3995,42.4328,115265.0
2019-06-27 15:30:00,51.0,51.07,50.97,51.06,285461.0,42.4328,42.491,42.4078,42.4827,285461.0
2019-06-27 15:40:00,51.07,51.1,51.05,51.08,257580.0,42.491,42.516,42.4744,42.4993,257580.0
2019-06-27 15:50:00,51.08,51.22,51.07,51.09,1484750.0,42.4993,42.6158,42.491,42.5076,1484750.0
2019-06-28 09:30:00,51.27,51.4,51.09,51.17,277354.0,42.6574,42.7656,42.5076,42.5742,277354.0
2019-06-28 09:40:00,51.17,51.25,51.12,51.18,95701.0,42.5742,42.6408,42.5326,42.5825,95701.0
2019-06-28 09:50:00,51.18,51.21,51.12,51.16,143267.0,42.5825,42.6075,42.5326,42.5659,143267.0
2019-06-28 10:00:00,51.16,51.21,51.08,51.13,390482.0,42.5659,42.6075,42.4993,42.5409,390482.0
2019-06-28 10:10:00,51.13,51.16,51.04,51.11,164419.0,42.5409,42.5659,42.466,42.5243,164419.0
2019-06-28 10:20:00,51.1,51.16,51.08,51.12,81006.0,42.516,42.5659,42.4993,42.5326,81006.0
2019-06-28 10:30:00,51.12,51.19,51.12,51.14,140309.0,42.5326,42.5908,42.5326,42.5492,140309.0
2019-06-28 10:40:00,51.14,51.19,51.11,51.19,110280.0,42.5492,42.5908,42.5243,42.5908,110280.0
2019-06-28 10:50:00,51.19,51.21,51.12,51.13,183685.0,42.5908,42.6075,42.5326,42.5409,183685.0
2019-06-28 11:00:00,51.13,51.15,51.06,51.08,84601.0,42.5409,42.5576,42.4827,42.4993,84601.0
2019-06-28 11:10:00,51.09,51.15,51.07,51.14,187509.0,42.5076,42.5576,42.491,42.5492,187509.0
2019-06-28 11:20:00,51.14,51.17,51.09,51.14,162589.0,42.5492,42.5742,42.5076,42.5492,162589.0
2019-06-28 11:30:00,51.14,51.18,51.11,51.11,102889.0,42.5492,42.5825,42.5243,42.5243,102889.0
2019-06-28 11:40:00,51.1,51.1,51.05,51.07,60878.0,42.516,42.516,42.4744,42.491,60878.0
2019-06-28 11:50:00,51.07,51.11,51.05,51.09,90802.0,42.491,42.5243,42.4744,42.5076,90802.0
2019-06-28 12:00:00,51.08,51.14,51.08,51.12,73195.0,42.4993,42.5492,42.4993,42.5326,73195.0
2019-06-28 12:10:00,51.12,51.12,51.08,51.1,36517.0,42.5326,42.5326,42.4993,42.516,36517.0
2019-06-28 12:20:00,51.1,51.2,51.09,51.13,154576.0,42.516,42.5992,42.5076,42.5409,154576.0
2019-06-28 12:30:00,51.13,51.16,51.12,51.16,89697.0,42.5409,42.5659,42.5326,42.5659,89697.0
2019-06-28 12:40:00,51.15,51.16,51.14,51.15,72333.0,42.5576,42.5659,42.5492,42.5576,72333.0
2019-06-28 12:50:00,51.16,51.17,51.13,51.14,60005.0,42.5659,42.5742,42.5409,42.5492,60005.0
2019-06-28 13:00:00,51.13,51.15,51.11,51.12,62877.0,42.5409,42.5576,42.5243,42.5326,62877.0
2019-06-28 13:10:00,51.12,51.14,51.11,51.12,67848.0,42.5326,42.5492,42.5243,42.5326,67848.0
2019-06-28 13:20:00,51.12,51.14,51.1,51.14,87077.0,42.5326,42.5492,42.516,42.5492,87077.0
2019-06-28 13:30:00,51.13,51.14,51.1,51.13,96447.0,42.5409,42.5492,42.516,42.5409,96447.0
2019-06-28 13:40:00,51.13,51.14,51.08,51.09,79665.0,42.5409,42.5492,42.4993,42.5076,79665.0
2019-06-28 13:50:00,51.09,51.09,51.03,51.04,149056.0,42.5076,42.5076,42.4577,42.466,149056.0
2019-06-28 14:00:00,51.03,51.07,51.02,51.03,100206.0,42.4577,42.491,42.4494,42.4577,100206.0
2019-06-28 14:10:00,51.03,51.04,51.01,51.04,67034.0,42.4577,42.466,42.4411,42.466,67034.0
2019-06-28 14:20:00,51.04,51.05,50.98,51.0,142320.0,42.466,42.4744,42.4161,42.4328,142320.0
2019-06-28 14:30:00,51.0,51.03,50.98,51.02,114606.0,42.4328,42.4577,42.4161,42.4494,114606.0
2019-06-28 14:40:00,51.02,51.03,50.99,51.01,83190.0,42.4494,42.4577,42.4244,42.4411,83190.0
2019-06-28 14:50:00,51.02,51.02,50.94,50.96,139755.0,42.4494,42.4494,42.3828,42.3995,139755.0
2019-06-28 15:00:00,50.97,50.98,50.95,50.98,120527.0,42.4078,42.4161,42.3912,42.4161,120527.0
2019-06-28 15:10:00,50.98,51.0,50.95,50.97,113731.0,42.4161,42.4328,42.3912,42.4078,113731.0
2019-06-28 15:20:00,50.97,51.0,50.52,50.96,1641832.0,42.4078,42.4328,42.0334,42.3995,1641832.0
2019-06-28 15:30:00,50.96,51.01,50.88,50.9,364661.0,42.3995,42.4411,42.3329,42.3496,364661.0
2019-06-28 15:40:00,50.9,50.93,50.87,50.88,237495.0,42.3496,42.3745,42.3246,42.3329,237495.0
2019-06-28 15:50:00,50.88,51.01,50.85,50.9,1174152.0,42.3329,42.4411,42.308,42.3496,1174152.0
2019-07-01 09:30:00,51.07,51.15,50.78,51.11,518797.0,42.491,42.5576,42.2497,42.5243,518797.0
2019-07-01 09:40:00,51.1,51.27,51.03,51.27,338360.0,42.516,42.6574,42.4577,42.6574,338360.0
2019-07-01 09:50:00,51.26,51.27,51.15,51.2,256191.0,42.6491,42.6574,42.5576,42.5992,256191.0
2019-07-01 10:00:00,51.21,51.31,51.18,51.24,248007.0,42.6075,42.6907,42.5825,42.6324,248007.0
2019-07-01 10:10:00,51.24,51.29,51.22,51.29,195237.0,42.6324,42.674,42.6158,42.674,195237.0
2019-07-01 10:20:00,51.29,51.41,51.27,51.39,209336.0,42.674,42.7739,42.6574,42.7572,209336.0
2019-07-01 10:30:00,51.4,51.47,51.37,51.46,128895.0,42.7656,42.8238,42.7406,42.8155,128895.0
2019-07-01 10:40:00,51.45,51.52,51.45,51.46,175691.0,42.8072,42.8654,42.8072,42.8155,175691.0
2019-07-01 10:50:00,51.46,51.46,51.37,51.4,149131.0,42.8155,42.8155,42.7406,42.7656,149131.0
2019-07-01 11:00:00,51.4,51.4,51.37,51.38,201505.0,42.7656,42.7656,42.7406,42.7489,201505.0
2019-07-01 11:10:00,51.38,51.45,51.37,51.45,182397.0,42.7489,42.8072,42.7406,42.8072,182397.0
2019-07-01 11:20:00,51.45,51.52,51.42,51.52,327264.0,42.8072,42.8654,42.7822,42.8654,327264.0
2019-07-01 11:30:00,51.51,51.59,51.51,51.59,327876.0,42.8571,42.9236,42.8571,42.9236,327876.0
2019-07-01 11:40:00,51.59,51.59,51.48,51.54,202931.0,42.9236,42.9236,42.8321,42.882,202931.0
2019-07-01 11:50:00,51.54,51.57,51.51,51.52,127777.0,42.882,42.907,42.8571,42.8654,127777.0
2019-07-01 12:00:00,51.52,51.53,51.45,51.45,107169.0,42.8654,42.8737,42.8072,42.8072,107169.0
2019-07-01 12:10:00,51.46,51.46,51.41,51.45,156984.0,42.8155,42.8155,42.7739,42.8072,156984.0
2019-07-01 12:20:00,51.44,51.45,51.4,51.44,101351.0,42.7988,42.8072,42.7656,42.7988,101351.0
2019-07-01 12:30:00,51.44,51.44,51.33,51.34,105849.0,42.7988,42.7988,42.7073,42.7156,105849.0
2019-07-01 12:40:00,51.34,51.36,51.3,51.36,98143.0,42.7156,42.7323,42.6824,42.7323,98143.0
2019-07-01 12:50:00,51.35,51.35,51.25,51.26,123036.0,42.724,42.724,42.6408,42.6491,123036.0
2019-07-01 13:00:00,51.27,51.31,51.26,51.29,93346.0,42.6574,42.6907,42.6491,42.674,93346.0
2019-07-01 13:10:00,51.3,51.33,51.25,51.28,113599.0,42.6824,42.7073,42.6408,42.6657,113599.0
2019-07-01 13:20:00,51.28,51.31,51.27,51.3,76146.0,42.6657,42.6907,42.6574,42.6824,76146.0
2019-07-01 13:30:00,51.3,51.34,51.28,51.33,104281.0,42.6824,42.7156,42.6657,42.7073,104281.0
2019-07-01 13:40:00,51.33,51.34,51.29,51.31,82623.0,42.7073,42.7156,42.674,42.6907,82623.0
2019-07-01 13:50:00,51.31,51.31,51.27,51.29,51464.0,42.6907,42.6907,42.6574,42.674,51464.0
2019-07-01 14:00:00,51.29,51.29,51.25,51.25,135271.0,42.674,42.674,42.6408,42.6408,135271.0
2019-07-01 14:10:00,51.25,51.27,51.23,51.25,124177.0,42.6408,42.6574,42.6241,42.6408,124177.0
2019-07-01 14:20:00,51.26,51.26,51.22,51.23,116454.0,42.6491,42.6491,42.6158,42.6241,116454.0
2019-07-01 14:30:00,51.24,51.29,51.23,51.29,232162.0,42.6324,42.674,42.6241,42.674,232162.0
2019-07-01 14:40:00,51.29,51.3,51.25,51.28,124466.0,42.674,42.6824,42.6408,42.6657,124466.0
2019-07-01 14:50:00,51.28,51.32,51.26,51.3,93350.0,42.6657,42.699,42.6491,42.6824,93350.0
2019-07-01 15:00:00,51.3,51.31,51.23,51.25,181480.0,42.6824,42.6907,42.6241,42.6408,181480.0
2019-07-01 15:10:00,51.25,51.36,51.24,51.35,124678.0,42.6408,42.7323,42.6324,42.724,124678.0
2019-07-01 15:20:00,51.35,51.4,51.34,51.38,175486.0,42.724,42.7656,42.7156,42.7489,175486.0
2019-07-01 15:30:00,51.39,51.46,51.37,51.45,224996.0,42.7572,42.8155,42.7406,42.8072,224996.0
2019-07-01 15:40:00,51.45,51.52,51.43,51.52,384398.0,42.8072,42.8654,42.7905,42.8654,384398.0
2019-07-01 15:50:00,51.52,51.63,51.51,51.6,1276591.0,42.8654,42.9569,42.8571,42.932,1276591.0
2019-07-02 09:30:00,51.78,51.83,51.67,51.71,448069.0,43.0817,43.1233,42.9902,43.0235,448069.0
2019-07-02 09:40:00,51.7,51.72,51.55,51.59,161627.0,43.0152,43.0318,42.8904,42.9236,161627.0
2019-07-02 09:50:00,51.6,51.73,51.59,51.68,104260.0,42.932,43.0401,42.9236,42.9985,104260.0
2019-07-02 10:00:00,51.69,51.86,51.69,51.86,127240.0,43.0068,43.1483,43.0068,43.1483,127240.0
2019-07-02 10:10:00,51.86,52.05,51.84,52.05,461605.0,43.1483,43.3064,43.1316,43.3064,461605.0
2019-07-02 10:20:00,52.03,52.03,51.89,51.93,191143.0,43.2897,43.2897,43.1733,43.2065,191143.0
2019-07-02 10:30:00,51.93,51.98,51.9,51.98,126525.0,43.2065,43.2481,43.1816,43.2481,126525.0
2019-07-02 10:40:00,51.98,52.04,51.96,52.03,118289.0,43.2481,43.2981,43.2315,43.2897,118289.0
2019-07-02 10:50:00,52.03,52.04,51.95,51.99,117371.0,43.2897,43.2981,43.2232,43.2565,117371.0
2019-07-02 11:00:00,51.99,52.0,51.94,51.95,104685.0,43.2565,43.2648,43.2149,43.2232,104685.0
2019-07-02 11:10:00,51.95,51.95,51.84,51.85,179445.0,43.2232,43.2232,43.1316,43.14,179445.0
2019-07-02 11:20:00,51.86,51.9,51.84,51.9,99593.0,43.1483,43.1816,43.1316,43.1816,99593.0
2019-07-02 11:30:00,51.9,51.94,51.86,51.91,78070.0,43.1816,43.2149,43.1483,43.1899,78070.0
2019-07-02 11:40:00,51.9,51.94,51.88,51.92,78784.0,43.1816,43.2149,43.1649,43.1982,78784.0
2019-07-02 11:50:00,51.91,51.92,51.78,51.79,97797.0,43.1899,43.1982,43.0817,43.09,97797.0
2019-07-02 12:00:00,51.79,51.8,51.7,51.71,92573.0,43.09,43.0984,43.0152,43.0235,92573.0
2019-07-02 12:10:00,51.71,51.71,51.64,51.71,132150.0,43.0235,43.0235,42.9652,43.0235,132150.0
2019-07-02 12:20:00,51.71,51.71,51.62,51.63,131253.0,43.0235,43.0235,42.9486,42.9569,131253.0
2019-07-02 12:30:00,51.63,51.71,51.62,51.71,192601.0,42.9569,43.0235,42.9486,43.0235,192601.0
2019-07-02 12:40:00,51.71,51.73,51.66,51.69,111102.0,43.0235,43.0401,42.9819,43.0068,111102.0
2019-07-02 12:50:00,51.69,51.71,51.65,51.65,89618.0,43.0068,43.0235,42.9736,42.9736,89618.0
2019-07-02 13:00:00,51.65,51.65,51.58,51.61,124279.0,42.9736,42.9736,42.9153,42.9403,124279.0
2019-07-02 13:10:00,51.61,51.68,51.61,51.65,131387.0,42.9403,42.9985,42.9403,42.9736,131387.0
2019-07-02 13:20:00,51.66,51.68,51.63,51.65,96127.0,42.9819,42.9985,42.9569,42.9736,96127.0
2019-07-02 13:30:00,51.65,51.71,51.63,51.71,126857.0,42.9736,43.0235,42.9569,43.0235,126857.0
2019-07-02 13:40:00,51.72,51.72,51.66,51.7,86401.0,43.0318,43.0318,42.9819,43.0152,86401.0
2019-07-02 13:50:00,51.7,51.76,51.69,51.75,131589.0,43.0152,43.0651,43.0068,43.0568,131589.0
2019-07-02 14:00:00,51.74,51.82,51.74,51.82,83419.0,43.0484,43.115,43.0484,43.115,83419.0
2019-07-02 14:10:00,51.82,51.89,51.8,51.87,99513.0,43.115,43.1733,43.0984,43.1566,99513.0
2019-07-02 14:20:00,51.88,51.88,51.83,51.84,81868.0,43.1649,43.1649,43.1233,43.1316,81868.0
2019-07-02 14:30:00,51.84,51.91,51.83,51.91,60437.0,43.1316,43.1899,43.1233,43.1899,60437.0
2019-07-02 14:40:00,51.91,51.91,51.87,51.9,59940.0,43.1899,43.1899,43.1566,43.1816,59940.0
2019-07-02 14:50:00,51.9,51.91,51.83,51.86,76062.0,43.1816,43.1899,43.1233,43.1483,76062.0
2019-07-02 15:00:00,51.86,51.89,51.85,51.88,158246.0,43.1483,43.1733,43.14,43.1649,158246.0
2019-07-02 15:10:00,51.89,51.89,51.8,51.84,146402.0,43.1733,43.1733,43.0984,43.1316,146402.0
2019-07-02 15:20:00,51.84,51.88,51.83,51.85,174832.0,43.1316,43.1649,43.1233,43.14,174832.0
2019-07-02 15:30:00,51.86,51.96,51.84,51.93,188788.0,43.1483,43.2315,43.1316,43.2065,188788.0
2019-07-02 15:40:00,51.93,51.94,51.84,51.84,202280.0,43.2065,43.2149,43.1316,43.1316,202280.0
2019-07-02 15:50:00,51.85,51.98,51.84,51.98,969288.0,43.14,43.2481,43.1316,43.2481,969288.0
2019-07-03 09:30:00,52.0,52.18,52.0,52.11,507160.0,43.2648,43.4145,43.2648,43.3563,507160.0
2019-07-03 09:40:00,52.11,52.13,52.01,52.13,138930.0,43.3563,43.3729,43.2731,43.3729,138930.0
2019-07-03 09:50:00,52.13,52.19,52.08,52.16,175345.0,43.3729,43.4229,43.3313,43.3979,175345.0
2019-07-03 10:00:00,52.15,52.33,52.15,52.27,296629.0,43.3896,43.5393,43.3896,43.4894,296629.0
2019-07-03 10:10:00,52.27,52.28,52.18,52.23,125923.0,43.4894,43.4977,43.4145,43.4561,125923.0
2019-07-03 10:20:00,52.23,52.29,52.22,52.25,160182.0,43.4561,43.5061,43.4478,43.4728,160182.0
2019-07-03 10:30:00,52.26,52.3,52.2,52.29,234181.0,43.4811,43.5144,43.4312,43.5061,234181.0
2019-07-03 10:40:00,52.28,52.3,52.18,52.18,132790.0,43.4977,43.5144,43.4145,43.4145,132790.0
2019-07-03 10:50:00,52.19,52.26,52.17,52.26,113842.0,43.4229,43.4811,43.4062,43.4811,113842.0
2019-07-03 11:00:00,52.25,52.26,52.12,52.13,247216.0,43.4728,43.4811,43.3646,43.3729,247216.0
2019-07-03 11:10:00,52.14,52.18,52.09,52.09,210803.0,43.3813,43.4145,43.3397,43.3397,210803.0
2019-07-03 11:20:00,52.09,52.14,52.07,52.1,149658.0,43.3397,43.3813,43.323,43.348,149658.0
2019-07-03 11:30:00,52.1,52.18,52.09,52.17,287895.0,43.348,43.4145,43.3397,43.4062,287895.0
2019-07-03 11:40:00,52.17,52.18,52.11,52.13,175175.0,43.4062,43.4145,43.3563,43.3729,175175.0
2019-07-03 11:50:00,52.12,52.13,52.08,52.11,168322.0,43.3646,43.3729,43.3313,43.3563,168322.0
2019-07-03 12:00:00,52.1,52.14,52.07,52.14,149849.0,43.348,43.3813,43.323,43.3813,149849.0
2019-07-03 12:10:00,52.13,52.2,52.12,52.15,224954.0,43.3729,43.4312,43.3646,43.3896,224954.0
2019-07-03 12:20:00,52.15,52.18,52.11,52.16,149121.0,43.3896,43.4145,43.3563,43.3979,149121.0
2019-07-03 12:30:00,52.16,52.2,52.14,52.18,195913.0,43.3979,43.4312,43.3813,43.4145,195913.0
2019-07-03 12:40:00,52.18,52.23,52.13,52.22,236467.0,43.4145,43.4561,43.3729,43.4478,236467.0
2019-07-03 12:50:00,52.23,52.25,52.09,52.1,1129705.0,43.4561,43.4728,43.3397,43.348,1129705.0
2019-07-05 09:30:00,51.89,51.95,51.62,51.68,378042.0,43.1733,43.2232,42.9486,42.9985,378042.0
2019-07-05 09:40:00,51.69,51.7,51.59,51.64,189997.0,43.0068,43.0152,42.9236,42.9652,189997.0
2019-07-05 09:50:00,51.64,51.65,51.48,51.56,157788.0,42.9652,42.9736,42.8321,42.8987,157788.0
2019-07-05 10:00:00,51.57,51.74,51.53,51.73,186601.0,42.907,43.0484,42.8737,43.0401,186601.0
2019-07-05 10:10:00,51.73,51.74,51.65,51.66,84237.0,43.0401,43.0484,42.9736,42.9819,84237.0
2019-07-05 10:20:00,51.66,51.77,51.64,51.69,121426.0,42.9819,43.0734,42.9652,43.0068,121426.0
2019-07-05 10:30:00,51.69,51.73,51.64,51.67,85948.0,43.0068,43.0401,42.9652,42.9902,85948.0
2019-07-05 10:40:00,51.67,51.69,51.59,51.61,98942.0,42.9902,43.0068,42.9236,42.9403,98942.0
2019-07-05 10:50:00,51.61,51.7,51.59,51.69,116731.0,42.9403,43.0152,42.9236,43.0068,116731.0
2019-07-05 11:00:00,51.7,51.7,51.55,51.6,84210.0,43.0152,43.0152,42.8904,42.932,84210.0
2019-07-05 11:10:00,51.6,51.65,51.57,51.63,69306.0,42.932,42.9736,42.907,42.9569,69306.0
2019-07-05 11:20:00,51.64,51.67,51.6,51.66,53313.0,42.9652,42.9902,42.932,42.9819,53313.0
2019-07-05 11:30:00,51.66,51.66,51.61,51.65,73541.0,42.9819,42.9819,42.9403,42.9736,73541.0
2019-07-05 11:40:00,51.66,51.67,51.59,51.66,88034.0,42.9819,42.9902,42.9236,42.9819,88034.0
2019-07-05 11:50:00,51.66,51.72,51.66,51.71,63164.0,42.9819,43.0318,42.9819,43.0235,63164.0
2019-07-05 12:00:00,51.71,51.76,51.69,51.76,73034.0,43.0235,43.0651,43.0068,43.0651,73034.0
2019-07-05 12:10:00,51.75,51.84,51.75,51.83,89590.0,43.0568,43.1316,43.0568,43.1233,89590.0
2019-07-05 12:20:00,51.84,51.91,51.83,51.88,107759.0,43.1316,43.1899,43.1233,43.1649,107759.0
2019-07-05 12:30:00,51.88,51.95,51.86,51.94,123997.0,43.1649,43.2232,43.1483,43.2149,123997.0
2019-07-05 12:40:00,51.94,51.94,51.91,51.93,90542.0,43.2149,43.2149,43.1899,43.2065,90542.0
2019-07-05 12:50:00,51.92,51.99,51.88,51.88,183368.0,43.1982,43.2565,43.1649,43.1649,183368.0
2019-07-05 13:00:00,51.88,51.89,51.83,51.86,86823.0,43.1649,43.1733,43.1233,43.1483,86823.0
2019-07-05 13:10:00,51.85,51.92,51.84,51.92,88983.0,43.14,43.1982,43.1316,43.1982,88983.0
2019-07-05 13:20:00,51.93,51.97,51.89,51.96,170700.0,43.2065,43.2398,43.1733,43.2315,170700.0
2019-07-05 13:30:00,51.96,51.99,51.94,51.98,111591.0,43.2315,43.2565,43.2149,43.2481,111591.0
2019-07-05 13:40:00,51.98,51.99,51.95,51.98,94600.0,43.2481,43.2565,43.2232,43.2481,94600.0
2019-07-05 13:50:00,51.98,51.99,51.94,51.99,98749.0,43.2481,43.2565,43.2149,43.2565,98749.0
2019-07-05 14:00:00,51.99,52.0,51.95,51.95,84857.0,43.2565,43.2648,43.2232,43.2232,84857.0
2019-07-05 14:10:00,51.96,51.98,51.93,51.94,107964.0,43.2315,43.2481,43.2065,43.2149,107964.0
2019-07-05 14:20:00,51.94,51.97,51.93,51.97,52865.0,43.2149,43.2398,43.2065,43.2398,52865.0
2019-07-05 14:30:00,51.97,52.04,51.96,52.02,130797.0,43.2398,43.2981,43.2315,43.2814,130797.0
2019-07-05 14:40:00,52.02,52.06,52.01,52.05,114118.0,43.2814,43.3147,43.2731,43.3064,114118.0
2019-07-05 14:50:00,52.04,52.08,52.02,52.05,92825.0,43.2981,43.3313,43.2814,43.3064,92825.0
2019-07-05 15:00:00,52.05,52.08,52.04,52.06,93894.0,43.3064,43.3313,43.2981,43.3147,93894.0
2019-07-05 15:10:00,52.06,52.06,51.97,52.02,174091.0,43.3147,43.3147,43.2398,43.2814,174091.0
2019-07-05 15:20:00,52.02,52.07,52.0,52.06,136155.0,43.2814,43.323,43.2648,43.3147,136155.0
2019-07-05 15:30:00,52.07,52.1,52.04,52.06,168247.0,43.323,43.348,43.2981,43.3147,168247.0
2019-07-05 15:40:00,52.06,52.09,52.04,52.05,184675.0,43.3147,43.3397,43.2981,43.3064,184675.0
2019-07-05 15:50:00,52.05,52.12,51.96,52.11,975834.0,43.3064,43.3646,43.2315,43.3563,975834.0
2019-07-08 09:30:00,52.2,52.33,52.06,52.15,397217.0,43.4312,43.5393,43.3147,43.3896,397217.0
2019-07-08 09:40:00,52.14,52.17,51.94,51.98,218922.0,43.3813,43.4062,43.2149,43.2481,218922.0
2019-07-08 09:50:00,51.97,52.01,51.92,51.99,104422.0,43.2398,43.2731,43.1982,43.2565,104422.0
2019-07-08 10:00:00,52.0,52.01,51.9,51.96,134740.0,43.2648,43.2731,43.1816,43.2315,134740.0
2019-07-08 10:10:00,51.96,52.02,51.89,51.95,207193.0,43.2315,43.2814,43.1733,43.2232,207193.0
2019-07-08 10:20:00,51.95,51.99,51.91,51.93,80526.0,43.2232,43.2565,43.1899,43.2065,80526.0
2019-07-08 10:30:00,51.94,51.98,51.93,51.95,78737.0,43.2149,43.2481,43.2065,43.2232,78737.0
2019-07-08 10:40:00,51.95,52.01,51.93,51.99,78555.0,43.2232,43.2731,43.2065,43.2565,78555.0
2019-07-08 10:50:00,51.99,52.02,51.95,52.01,98093.0,43.2565,43.2814,43.2232,43.2731,98093.0
2019-07-08 11:00:00,52.01,52.02,51.96,51.99,71111.0,43.2731,43.2814,43.2315,43.2565,71111.0
2019-07-08 11:10:00,52.0,52.06,51.99,52.02,103855.0,43.2648,43.3147,43.2565,43.2814,103855.0
2019-07-08 11:20:00,52.02,52.05,51.99,52.01,161774.0,43.2814,43.3064,43.2565,43.2731,161774.0
2019-07-08 11:30:00,52.01,52.04,51.96,52.01,208358.0,43.2731,43.2981,43.2315,43.2731,208358.0
2019-07-08 11:40:00,52.02,52.02,51.98,52.0,128003.0,43.2814,43.2814,43.2481,43.2648,128003.0
2019-07-08 11:50:00,52.01,52.02,51.97,52.0,171287.0,43.2731,43.2814,43.2398,43.2648,171287.0
2019-07-08 12:00:00,52.0,52.0,51.96,51.99,125822.0,43.2648,43.2648,43.2315,43.2565,125822.0
2019-07-08 12:10:00,52.0,52.02,51.97,51.98,174486.0,43.2648,43.2814,43.2398,43.2481,174486.0
2019-07-08 12:20:00,51.99,52.0,51.96,51.98,152830.0,43.2565,43.2648,43.2315,43.2481,152830.0
2019-07-08 12:30:00,51.98,52.01,51.97,52.0,147003.0,43.2481,43.2731,43.2398,43.2648,147003.0
2019-07-08 12:40:00,52.0,52.0,51.97,51.98,112293.0,43.2648,43.2648,43.2398,43.2481,112293.0
2019-07-08 12:50:00,51.98,51.99,51.93,51.94,183081.0,43.2481,43.2565,43.2065,43.2149,183081.0
2019-07-08 13:00:00,51.95,51.99,51.94,51.98,95012.0,43.2232,43.2565,43.2149,43.2481,95012.0
2019-07-08 13:10:00,51.98,52.0,51.97,51.98,113347.0,43.2481,43.2648,43.2398,43.2481,113347.0
2019-07-08 13:20:00,51.98,52.04,51.97,52.0,168135.0,43.2481,43.2981,43.2398,43.2648,168135.0
2019-07-08 13:30:00,52.01,52.04,51.99,52.0,106894.0,43.2731,43.2981,43.2565,43.2648,106894.0
2019-07-08 13:40:00,52.01,52.02,51.97,52.01,126919.0,43.2731,43.2814,43.2398,43.2731,126919.0
2019-07-08 13:50:00,52.01,52.04,52.0,52.04,135342.0,43.2731,43.2981,43.2648,43.2981,135342.0
2019-07-08 14:00:00,52.04,52.07,52.01,52.06,168034.0,43.2981,43.323,43.2731,43.3147,168034.0
2019-07-08 14:10:00,52.06,52.08,52.03,52.04,157005.0,43.3147,43.3313,43.2897,43.2981,157005.0
2019-07-08 14:20:00,52.04,52.04,52.0,52.02,196705.0,43.2981,43.2981,43.2648,43.2814,196705.0
2019-07-08 14:30:00,52.03,52.08,52.02,52.08,282314.0,43.2897,43.3313,43.2814,43.3313,282314.0
2019-07-08 14:40:00,52.08,52.08,52.03,52.05,185669.0,43.3313,43.3313,43.2897,43.3064,185669.0
2019-07-08 14:50:00,52.05,52.06,52.03,52.04,116992.0,43.3064,43.3147,43.2897,43.2981,116992.0
2019-07-08 15:00:00,52.03,52.05,51.99,52.02,205163.0,43.2897,43.3064,43.2565,43.2814,205163.0
2019-07-08 15:10:00,52.02,52.06,52.01,52.04,315788.0,43.2814,43.3147,43.2731,43.2981,315788.0
2019-07-08 15:20:00,52.04,52.05,52.01,52.03,194740.0,43.2981,43.3064,43.2731,43.2897,194740.0
2019-07-08 15:30:00,52.03,52.12,52.02,52.11,320868.0,43.2897,43.3646,43.2814,43.3563,320868.0
2019-07-08 15:40:00,52.12,52.13,52.07,52.07,320695.0,43.3646,43.3729,43.323,43.323,320695.0
2019-07-08 15:50:00,52.08,52.08,51.99,52.0,1136329.0,43.3313,43.3313,43.2565,43.2648,1136329.0
2019-07-09 09:30:00,51.72,51.97,51.66,51.84,491619.0,43.0318,43.2398,42.9819,43.1316,491619.0
2019-07-09 09:40:00,51.84,51.86,51.7,51.73,167496.0,43.1316,43.1483,43.0152,43.0401,167496.0
2019-07-09 09:50:00,51.74,51.83,51.73,51.8,174852.0,43.0484,43.1233,43.0401,43.0984,174852.0
2019-07-09 10:00:00,51.8,51.86,51.7,51.82,130402.0,43.0984,43.1483,43.0152,43.115,130402.0
2019-07-09 10:10:00,51.82,51.83,51.74,51.79,117817.0,43.115,43.1233,43.0484,43.09,117817.0
2019-07-09 10:20:00,51.78,51.79,51.74,51.78,111942.0,43.0817,43.09,43.0484,43.0817,111942.0
2019-07-09 10:30:00,51.77,51.79,51.74,51.74,128425.0,43.0734,43.09,43.0484,43.0484,128425.0
2019-07-09 10:40:00,51.73,51.79,51.72,51.74,121671.0,43.0401,43.09,43.0318,43.0484,121671.0
2019-07-09 10:50:00,51.73,51.74,51.66,51.67,135430.0,43.0401,43.0484,42.9819,42.9902,135430.0
2019-07-09 11:00:00,51.67,51.78,51.67,51.76,134936.0,42.9902,43.0817,42.9902,43.0651,134936.0
2019-07-09 11:10:00,51.77,51.82,51.75,51.78,525415.0,43.0734,43.115,43.0568,43.0817,525415.0
2019-07-09 11:20:00,51.78,51.78,51.7,51.7,129975.0,43.0817,43.0817,43.0152,43.0152,129975.0
2019-07-09 11:30:00,51.7,51.77,51.69,51.71,80953.0,43.0152,43.0734,43.0068,43.0235,80953.0
2019-07-09 11:40:00,51.7,51.7,51.62,51.63,70780.0,43.0152,43.0152,42.9486,42.9569,70780.0
2019-07-09 11:50:00,51.63,51.67,51.62,51.66,48370.0,42.9569,42.9902,42.9486,42.9819,48370.0
2019-07-09 12:00:00,51.65,51.68,51.62,51.62,71049.0,42.9736,42.9985,42.9486,42.9486,71049.0
2019-07-09 12:10:00,51.63,51.67,51.62,51.65,101742.0,42.9569,42.9902,42.9486,42.9736,101742.0
2019-07-09 12:20:00,51.65,51.66,51.61,51.62,71302.0,42.9736,42.9819,42.9403,42.9486,71302.0
2019-07-09 12:30:00,51.62,51.63,51.59,51.6,64783.0,42.9486,42.9569,42.9236,42.932,64783.0
2019-07-09 12:40:00,51.59,51.6,51.56,51.59,90553.0,42.9236,42.932,42.8987,42.9236,90553.0
2019-07-09 12:50:00,51.59,51.64,51.58,51.62,83357.0,42.9236,42.9652,42.9153,42.9486,83357.0
2019-07-09 13:00:00,51.62,51.66,51.6,51.64,47963.0,42.9486,42.9819,42.932,42.9652,47963.0
2019-07-09 13:10:00,51.64,51.65,51.53,51.59,105905.0,42.9652,42.9736,42.8737,42.9236,105905.0
2019-07-09 13:20:00,51.59,51.63,51.58,51.6,74044.0,42.9236,42.9569,42.9153,42.932,74044.0
2019-07-09 13:30:00,51.59,51.61,51.57,51.61,100735.0,42.9236,42.9403,42.907,42.9403,100735.0
2019-07-09 13:40:00,51.6,51.61,51.57,51.58,44446.0,42.932,42.9403,42.907,42.9153,44446.0
2019-07-09 13:50:00,51.59,51.59,51.56,51.57,51438.0,42.9236,42.9236,42.8987,42.907,51438.0
2019-07-09 14:00:00,51.57,51.57,51.53,51.54,56952.0,42.907,42.907,42.8737,42.882,56952.0
2019-07-09 14:10:00,51.54,51.55,51.5,51.51,125492.0,42.882,42.8904,42.8488,42.8571,125492.0
2019-07-09 14:20:00,51.51,51.52,51.49,51.49,128538.0,42.8571,42.8654,42.8404,42.8404,128538.0
2019-07-09 14:30:00,51.5,51.52,51.47,51.5,65118.0,42.8488,42.8654,42.8238,42.8488,65118.0
2019-07-09 14:40:00,51.5,51.53,51.47,51.48,130055.0,42.8488,42.8737,42.8238,42.8321,130055.0
2019-07-09 14:50:00,51.47,51.54,51.47,51.52,90443.0,42.8238,42.882,42.8238,42.8654,90443.0
2019-07-09 15:00:00,51.53,51.53,51.5,51.51,97685.0,42.8737,42.8737,42.8488,42.8571,97685.0
2019-07-09 15:10:00,51.51,51.51,51.48,51.5,97195.0,42.8571,42.8571,42.8321,42.8488,97195.0
2019-07-09 15:20:00,51.5,51.5,51.43,51.46,175701.0,42.8488,42.8488,42.7905,42.8155,175701.0
2019-07-09 15:30:00,51.46,51.54,51.45,51.53,177486.0,42.8155,42.882,42.8072,42.8737,177486.0
2019-07-09 15:40:00,51.53,51.6,51.5,51.59,272772.0,42.8737,42.932,42.8488,42.9236,272772.0
2019-07-09 15:50:00,51.6,51.75,51.57,51.6,1301337.0,42.932,43.0568,42.907,42.932,1301337.0
2019-07-10 09:30:00,51.8,51.91,51.67,51.71,401965.0,43.0984,43.1899,42.9902,43.0235,401965.0
2019-07-10 09:40:00,51.7,51.75,51.67,51.72,138230.0,43.0152,43.0568,42.9902,43.0318,138230.0
2019-07-10 09:50:00,51.72,51.75,51.65,51.7,100451.0,43.0318,43.0568,42.9736,43.0152,100451.0
2019-07-10 10:00:00,51.71,51.76,51.67,51.76,177610.0,43.0235,43.0651,42.9902,43.0651,177610.0
2019-07-10 10:10:00,51.75,51.84,51.72,51.82,282953.0,43.0568,43.1316,43.0318,43.115,282953.0
2019-07-10 10:20:00,51.82,51.94,51.81,51.88,174628.0,43.115,43.2149,43.1067,43.1649,174628.0
2019-07-10 10:30:00,51.89,51.92,51.83,51.91,200639.0,43.1733,43.1982,43.1233,43.1899,200639.0
2019-07-10 10:40:00,51.9,51.96,51.86,51.95,154946.0,43.1816,43.2315,43.1483,43.2232,154946.0
2019-07-10 10:50:00,51.95,51.97,51.84,51.85,139664.0,43.2232,43.2398,43.1316,43.14,139664.0
2019-07-10 11:00:00,51.85,51.86,51.77,51.78,112855.0,43.14,43.1483,43.0734,43.0817,112855.0
2019-07-10 11:10:00,51.78,51.82,51.77,51.78,130727.0,43.0817,43.115,43.0734,43.0817,130727.0
2019-07-10 11:20:00,51.79,51.79,51.68,51.7,159063.0,43.09,43.09,42.9985,43.0152,159063.0
2019-07-10 11:30:00,51.7,51.74,51.68,51.69,117887.0,43.0152,43.0484,42.9985,43.0068,117887.0
2019-07-10 11:40:00,51.69,51.76,51.69,51.75,84055.0,43.0068,43.0651,43.0068,43.0568,84055.0
2019-07-10 11:50:00,51.75,51.88,51.74,51.88,152784.0,43.0568,43.1649,43.0484,43.1649,152784.0
2019-07-10 12:00:00,51.87,51.88,51.78,51.78,166341.0,43.1566,43.1649,43.0817,43.0817,166341.0
2019-07-10 12:10:00,51.78,51.81,51.76,51.77,117025.0,43.0817,43.1067,43.0651,43.0734,117025.0
2019-07-10 12:20:00,51.78,51.81,51.75,51.8,109688.0,43.0817,43.1067,43.0568,43.0984,109688.0
2019-07-10 12:30:00,51.79,51.85,51.77,51.8,210238.0,43.09,43.14,43.0734,43.0984,210238.0
2019-07-10 12:40:00,51.8,51.83,51.78,51.82,64171.0,43.0984,43.1233,43.0817,43.115,64171.0
2019-07-10 12:50:00,51.82,51.85,51.8,51.85,67558.0,43.115,43.14,43.0984,43.14,67558.0
2019-07-10 13:00:00,51.85,51.86,51.8,51.83,69656.0,43.14,43.1483,43.0984,43.1233,69656.0
2019-07-10 13:10:00,51.83,51.84,51.81,51.82,40006.0,43.1233,43.1316,43.1067,43.115,40006.0
2019-07-10 13:20:00,51.82,51.84,51.8,51.82,75695.0,43.115,43.1316,43.0984,43.115,75695.0
2019-07-10 13:30:00,51.82,51.88,51.81,51.85,135077.0,43.115,43.1649,43.1067,43.14,135077.0
2019-07-10 13:40:00,51.85,51.89,51.84,51.89,105999.0,43.14,43.1733,43.1316,43.1733,105999.0
2019-07-10 13:50:00,51.89,51.92,51.87,51.9,90068.0,43.1733,43.1982,43.1566,43.1816,90068.0
2019-07-10 14:00:00,51.9,51.95,51.85,51.85,78328.0,43.1816,43.2232,43.14,43.14,78328.0
2019-07-10 14:10:00,51.86,51.86,51.76,51.77,102395.0,43.1483,43.1483,43.0651,43.0734,102395.0
2019-07-10 14:20:00,51.77,51.8,51.73,51.75,80116.0,43.0734,43.0984,43.0401,43.0568,80116.0
2019-07-10 14:30:00,51.74,51.78,51.73,51.74,60146.0,43.0484,43.0817,43.0401,43.0484,60146.0
2019-07-10 14:40:00,51.75,51.76,51.68,51.74,113215.0,43.0568,43.0651,42.9985,43.0484,113215.0
2019-07-10 14:50:00,51.74,51.83,51.73,51.82,57933.0,43.0484,43.1233,43.0401,43.115,57933.0
2019-07-10 15:00:00,51.82,51.82,51.77,51.81,67340.0,43.115,43.115,43.0734,43.1067,67340.0
2019-07-10 15:10:00,51.81,51.84,51.77,51.78,92392.0,43.1067,43.1316,43.0734,43.0817,92392.0
2019-07-10 15:20:00,51.78,51.82,51.75,51.8,126583.0,43.0817,43.115,43.0568,43.0984,126583.0
2019-07-10 15:30:00,51.8,51.82,51.78,51.8,200966.0,43.0984,43.115,43.0817,43.0984,200966.0
2019-07-10 15:40:00,51.8,51.83,51.77,51.78,173214.0,43.0984,43.1233,43.0734,43.0817,173214.0
2019-07-10 15:50:00,51.78,51.83,51.76,51.82,649040.0,43.0817,43.1233,43.0651,43.115,649040.0
2019-07-11 09:30:00,51.99,52.0,51.78,51.79,594475.0,43.2565,43.2648,43.0817,43.09,594475.0
2019-07-11 09:40:00,51.79,51.81,51.73,51.73,147654.0,43.09,43.1067,43.0401,43.0401,147654.0
2019-07-11 09:50:00,51.74,51.81,51.72,51.74,126779.0,43.0484,43.1067,43.0318,43.0484,126779.0
2019-07-11 10:00:00,51.75,51.81,51.75,51.8,125133.0,43.0568,43.1067,43.0568,43.0984,125133.0
2019-07-11 10:10:00,51.79,51.95,51.77,51.83,1336749.0,43.09,43.2232,43.0734,43.1233,1336749.0
2019-07-11 10:20:00,51.82,51.83,51.76,51.82,126328.0,43.115,43.1233,43.0651,43.115,126328.0
2019-07-11 10:30:00,51.82,51.84,51.72,51.72,141168.0,43.115,43.1316,43.0318,43.0318,141168.0
2019-07-11 10:40:00,51.71,51.74,51.67,51.67,81587.0,43.0235,43.0484,42.9902,42.9902,81587.0
2019-07-11 10:50:00,51.67,51.76,51.66,51.73,75783.0,42.9902,43.0651,42.9819,43.0401,75783.0
2019-07-11 11:00:00,51.73,51.79,51.68,51.77,93707.0,43.0401,43.09,42.9985,43.0734,93707.0
2019-07-11 11:10:00,51.77,51.83,51.75,51.8,103237.0,43.0734,43.1233,43.0568,43.0984,103237.0
2019-07-11 11:20:00,51.8,51.85,51.79,51.84,86920.0,43.0984,43.14,43.09,43.1316,86920.0
2019-07-11 11:30:00,51.85,51.85,51.8,51.82,55240.0,43.14,43.14,43.0984,43.115,55240.0
2019-07-11 11:40:00,51.82,51.83,51.79,51.82,77120.0,43.115,43.1233,43.09,43.115,77120.0
2019-07-11 11:50:00,51.81,51.84,51.8,51.82,88335.0,43.1067,43.1316,43.0984,43.115,88335.0
2019-07-11 12:00:00,51.82,51.83,51.78,51.81,101669.0,43.115,43.1233,43.0817,43.1067,101669.0
2019-07-11 12:10:00,51.81,51.83,51.79,51.82,80358.0,43.1067,43.1233,43.09,43.115,80358.0
2019-07-11 12:20:00,51.81,51.84,51.8,51.83,87025.0,43.1067,43.1316,43.0984,43.1233,87025.0
2019-07-11 12:30:00,51.83,51.83,51.81,51.83,84763.0,43.1233,43.1233,43.1067,43.1233,84763.0
2019-07-11 12:40:00,51.82,51.85,51.82,51.84,66906.0,43.115,43.14,43.115,43.1316,66906.0
2019-07-11 12:50:00,51.84,51.87,51.82,51.86,71371.0,43.1316,43.1566,43.115,43.1483,71371.0
2019-07-11 13:00:00,51.87,51.87,51.83,51.85,132177.0,43.1566,43.1566,43.1233,43.14,132177.0
2019-07-11 13:10:00,51.84,51.86,51.82,51.84,79246.0,43.1316,43.1483,43.115,43.1316,79246.0
2019-07-11 13:20:00,51.84,51.85,51.83,51.84,92345.0,43.1316,43.14,43.1233,43.1316,92345.0
2019-07-11 13:30:00,51.84,51.86,51.82,51.86,181234.0,43.1316,43.1483,43.115,43.1483,181234.0
2019-07-11 13:40:00,51.86,51.87,51.8,51.83,155607.0,43.1483,43.1566,43.0984,43.1233,155607.0
2019-07-11 13:50:00,51.84,51.84,51.83,51.83,78511.0,43.1316,43.1316,43.1233,43.1233,78511.0
2019-07-11 14:00:00,51.84,51.84,51.82,51.83,197139.0,43.1316,43.1316,43.115,43.1233,197139.0
2019-07-11 14:10:00,51.83,51.87,51.82,51.87,99379.0,43.1233,43.1566,43.115,43.1566,99379.0
2019-07-11 14:20:00,51.86,51.9,51.86,51.88,84585.0,43.1483,43.1816,43.1483,43.1649,84585.0
2019-07-11 14:30:00,51.88,51.92,51.87,51.91,110324.0,43.1649,43.1982,43.1566,43.1899,110324.0
2019-07-11 14:40:00,51.9,51.95,51.89,51.94,99539.0,43.1816,43.2232,43.1733,43.2149,99539.0
2019-07-11 14:50:00,51.94,51.96,51.91,51.96,136290.0,43.2149,43.2315,43.1899,43.2315,136290.0
2019-07-11 15:00:00,51.95,51.97,51.94,51.96,94033.0,43.2232,43.2398,43.2149,43.2315,94033.0
2019-07-11 15:10:00,51.96,51.98,51.95,51.97,130211.0,43.2315,43.2481,43.2232,43.2398,130211.0
2019-07-11 15:20:00,51.97,51.97,51.93,51.94,106965.0,43.2398,43.2398,43.2065,43.2149,106965.0
2019-07-11 15:30:00,51.94,51.96,51.92,51.93,208914.0,43.2149,43.2315,43.1982,43.2065,208914.0
2019-07-11 15:40:00,51.93,51.98,51.92,51.95,229577.0,43.2065,43.2481,43.1982,43.2232,229577.0
2019-07-11 15:50:00,51.96,52.06,51.95,52.03,1017735.0,43.2315,43.3147,43.2232,43.2897,1017735.0
2019-07-12 09:30:00,52.25,52.29,52.04,52.12,413190.0,43.4728,43.5061,43.2981,43.3646,413190.0
2019-07-12 09:40:00,52.11,52.18,52.06,52.07,111883.0,43.3563,43.4145,43.3147,43.323,111883.0
2019-07-12 09:50:00,52.06,52.07,52.0,52.03,89584.0,43.3147,43.323,43.2648,43.2897,89584.0
2019-07-12 10:00:00,52.03,52.05,51.92,51.94,135108.0,43.2897,43.3064,43.1982,43.2149,135108.0
2019-07-12 10:10:00,51.95,51.98,51.91,51.98,114200.0,43.2232,43.2481,43.1899,43.2481,114200.0
2019-07-12 10:20:00,51.98,52.01,51.96,52.0,136751.0,43.2481,43.2731,43.2315,43.2648,136751.0
2019-07-12 10:30:00,51.99,52.06,51.95,51.98,88731.0,43.2565,43.3147,43.2232,43.2481,88731.0
2019-07-12 10:40:00,51.98,52.03,51.97,52.02,61701.0,43.2481,43.2897,43.2398,43.2814,61701.0
2019-07-12 10:50:00,52.02,52.08,52.01,52.06,50153.0,43.2814,43.3313,43.2731,43.3147,50153.0
2019-07-12 11:00:00,52.07,52.18,52.06,52.17,109001.0,43.323,43.4145,43.3147,43.4062,109001.0
2019-07-12 11:10:00,52.16,52.19,52.12,52.18,107820.0,43.3979,43.4229,43.3646,43.4145,107820.0
2019-07-12 11:20:00,52.18,52.23,52.15,52.19,104237.0,43.4145,43.4561,43.3896,43.4229,104237.0
2019-07-12 11:30:00,52.18,52.2,52.14,52.15,52964.0,43.4145,43.4312,43.3813,43.3896,52964.0
2019-07-12 11:40:00,52.14,52.16,52.1,52.14,76752.0,43.3813,43.3979,43.348,43.3813,76752.0
2019-07-12 11:50:00,52.14,52.15,52.12,52.15,38817.0,43.3813,43.3896,43.3646,43.3896,38817.0
2019-07-12 12:00:00,52.15,52.19,52.15,52.16,50416.0,43.3896,43.4229,43.3896,43.3979,50416.0
2019-07-12 12:10:00,52.16,52.17,52.1,52.14,81937.0,43.3979,43.4062,43.348,43.3813,81937.0
2019-07-12 12:20:00,52.14,52.16,52.12,52.13,46120.0,43.3813,43.3979,43.3646,43.3729,46120.0
2019-07-12 12:30:00,52.14,52.17,52.09,52.13,85212.0,43.3813,43.4062,43.3397,43.3729,85212.0
2019-07-12 12:40:00,52.13,52.15,52.09,52.13,62935.0,43.3729,43.3896,43.3397,43.3729,62935.0
2019-07-12 12:50:00,52.12,52.13,52.08,52.1,63781.0,43.3646,43.3729,43.3313,43.348,63781.0
2019-07-12 13:00:00,52.11,52.12,52.06,52.07,54566.0,43.3563,43.3646,43.3147,43.323,54566.0
2019-07-12 13:10:00,52.07,52.09,52.05,52.08,43823.0,43.323,43.3397,43.3064,43.3313,43823.0
2019-07-12 13:20:00,52.07,52.08,52.06,52.07,38618.0,43.323,43.3313,43.3147,43.323,38618.0
2019-07-12 13:30:00,52.07,52.12,52.06,52.12,34286.0,43.323,43.3646,43.3147,43.3646,34286.0
2019-07-12 13:40:00,52.12,52.13,52.11,52.12,26200.0,43.3646,43.3729,43.3563,43.3646,26200.0
2019-07-12 13:50:00,52.11,52.13,52.1,52.12,44236.0,43.3563,43.3729,43.348,43.3646,44236.0
2019-07-12 14:00:00,52.13,52.14,52.08,52.08,73169.0,43.3729,43.3813,43.3313,43.3313,73169.0
2019-07-12 14:10:00,52.09,52.11,52.06,52.07,59239.0,43.3397,43.3563,43.3147,43.323,59239.0
2019-07-12 14:20:00,52.07,52.09,52.05,52.06,78121.0,43.323,43.3397,43.3064,43.3147,78121.0
2019-07-12 14:30:00,52.05,52.13,52.05,52.11,68190.0,43.3064,43.3729,43.3064,43.3563,68190.0
2019-07-12 14:40:00,52.11,52.11,52.05,52.1,50154.0,43.3563,43.3563,43.3064,43.348,50154.0
2019-07-12 14:50:00,52.09,52.1,52.07,52.08,42934.0,43.3397,43.348,43.323,43.3313,42934.0
2019-07-12 15:00:00,52.09,52.09,52.03,52.04,74500.0,43.3397,43.3397,43.2897,43.2981,74500.0
2019-07-12 15:10:00,52.05,52.06,52.01,52.02,95936.0,43.3064,43.3147,43.2731,43.2814,95936.0
2019-07-12 15:20:00,52.02,52.06,52.0,52.01,79947.0,43.2814,43.3147,43.2648,43.2731,79947.0
2019-07-12 15:30:00,52.0,52.06,51.97,52.05,171599.0,43.2648,43.3147,43.2398,43.3064,171599.0
2019-07-12 15:40:00,52.05,52.1,52.04,52.07,157244.0,43.3064,43.348,43.2981,43.323,157244.0
2019-07-12 15:50:00,52.06,52.18,52.04,52.11,747742.0,43.3147,43.4145,43.2981,43.3563,747742.0
2019-07-15 09:30:00,52.28,52.28,52.06,52.09,380282.0,43.4977,43.4977,43.3147,43.3397,380282.0
2019-07-15 09:40:00,52.09,52.18,52.06,52.18,205755.0,43.3397,43.4145,43.3147,43.4145,205755.0
2019-07-15 09:50:00,52.18,52.23,52.15,52.16,105350.0,43.4145,43.4561,43.3896,43.3979,105350.0
2019-07-15 10:00:00,52.16,52.18,52.08,52.15,134816.0,43.3979,43.4145,43.3313,43.3896,134816.0
2019-07-15 10:10:00,52.16,52.29,52.14,52.14,178046.0,43.3979,43.5061,43.3813,43.3813,178046.0
2019-07-15 10:20:00,52.13,52.21,52.13,52.19,102737.0,43.3729,43.4395,43.3729,43.4229,102737.0
2019-07-15 10:30:00,52.19,52.22,52.04,52.05,131302.0,43.4229,43.4478,43.2981,43.3064,131302.0
2019-07-15 10:40:00,52.05,52.08,52.02,52.06,64134.0,43.3064,43.3313,43.2814,43.3147,64134.0
2019-07-15 10:50:00,52.06,52.12,52.06,52.11,63158.0,43.3147,43.3646,43.3147,43.3563,63158.0
2019-07-15 11:00:00,52.11,52.14,52.09,52.1,118490.0,43.3563,43.3813,43.3397,43.348,118490.0
2019-07-15 11:10:00,52.1,52.12,52.06,52.09,66073.0,43.348,43.3646,43.3147,43.3397,66073.0
2019-07-15 11:20:00,52.08,52.09,52.05,52.06,57381.0,43.3313,43.3397,43.3064,43.3147,57381.0
2019-07-15 11:30:00,52.05,52.06,51.99,52.0,153295.0,43.3064,43.3147,43.2565,43.2648,153295.0
2019-07-15 11:40:00,52.01,52.01,51.9,51.9,92645.0,43.2731,43.2731,43.1816,43.1816,92645.0
2019-07-15 11:50:00,51.91,51.94,51.86,51.91,136208.0,43.1899,43.2149,43.1483,43.1899,136208.0
2019-07-15 12:00:00,51.91,51.98,51.9,51.97,102282.0,43.1899,43.2481,43.1816,43.2398,102282.0
2019-07-15 12:10:00,51.97,52.03,51.97,52.0,56950.0,43.2398,43.2897,43.2398,43.2648,56950.0
2019-07-15 12:20:00,52.0,52.03,51.99,52.0,54977.0,43.2648,43.2897,43.2565,43.2648,54977.0
2019-07-15 12:30:00,52.01,52.04,52.0,52.04,63084.0,43.2731,43.2981,43.2648,43.2981,63084.0
2019-07-15 12:40:00,52.03,52.05,52.01,52.04,83779.0,43.2897,43.3064,43.2731,43.2981,83779.0
2019-07-15 12:50:00,52.05,52.05,52.03,52.04,40393.0,43.3064,43.3064,43.2897,43.2981,40393.0
2019-07-15 13:00:00,52.03,52.07,52.02,52.05,67029.0,43.2897,43.323,43.2814,43.3064,67029.0
2019-07-15 13:10:00,52.05,52.06,52.03,52.05,59954.0,43.3064,43.3147,43.2897,43.3064,59954.0
2019-07-15 13:20:00,52.04,52.06,52.03,52.05,78318.0,43.2981,43.3147,43.2897,43.3064,78318.0
2019-07-15 13:30:00,52.05,52.06,52.02,52.04,62969.0,43.3064,43.3147,43.2814,43.2981,62969.0
2019-07-15 13:40:00,52.03,52.05,52.02,52.04,73254.0,43.2897,43.3064,43.2814,43.2981,73254.0
2019-07-15 13:50:00,52.03,52.05,52.02,52.03,74173.0,43.2897,43.3064,43.2814,43.2897,74173.0
2019-07-15 14:00:00,52.04,52.05,52.03,52.05,63037.0,43.2981,43.3064,43.2897,43.3064,63037.0
2019-07-15 14:10:00,52.05,52.06,52.03,52.05,66001.0,43.3064,43.3147,43.2897,43.3064,66001.0
2019-07-15 14:20:00,52.06,52.08,52.05,52.05,47784.0,43.3147,43.3313,43.3064,43.3064,47784.0
2019-07-15 14:30:00,52.05,52.07,52.04,52.07,112463.0,43.3064,43.323,43.2981,43.323,112463.0
2019-07-15 14:40:00,52.06,52.07,52.05,52.05,31810.0,43.3147,43.323,43.3064,43.3064,31810.0
2019-07-15 14:50:00,52.06,52.07,52.05,52.05,68612.0,43.3147,43.323,43.3064,43.3064,68612.0
2019-07-15 15:00:00,52.06,52.1,52.05,52.1,65347.0,43.3147,43.348,43.3064,43.348,65347.0
2019-07-15 15:10:00,52.1,52.1,52.04,52.05,97839.0,43.348,43.348,43.2981,43.3064,97839.0
2019-07-15 15:20:00,52.05,52.09,52.04,52.07,88468.0,43.3064,43.3397,43.2981,43.323,88468.0
2019-07-15 15:30:00,52.06,52.1,52.06,52.08,97197.0,43.3147,43.348,43.3147,43.3313,97197.0
2019-07-15 15:40:00,52.09,52.12,52.08,52.1,184224.0,43.3397,43.3646,43.3313,43.348,184224.0
2019-07-15 15:50:00,52.1,52.16,52.09,52.13,607160.0,43.348,43.3979,43.3397,43.3729,607160.0
2019-07-16 09:30:00,51.96,52.47,51.96,52.28,440337.0,43.2315,43.6558,43.2315,43.4977,440337.0
2019-07-16 09:40:00,52.28,52.28,52.14,52.14,200645.0,43.4977,43.4977,43.3813,43.3813,200645.0
2019-07-16 09:50:00,52.13,52.17,52.08,52.09,240627.0,43.3729,43.4062,43.3313,43.3397,240627.0
2019-07-16 10:00:00,52.09,52.11,52.04,52.04,117462.0,43.3397,43.3563,43.2981,43.2981,117462.0
2019-07-16 10:10:00,52.04,52.11,52.01,52.1,122885.0,43.2981,43.3563,43.2731,43.348,122885.0
2019-07-16 10:20:00,52.1,52.1,52.02,52.03,128365.0,43.348,43.348,43.2814,43.2897,128365.0
2019-07-16 10:30:00,52.02,52.05,51.98,52.05,91380.0,43.2814,43.3064,43.2481,43.3064,91380.0
2019-07-16 10:40:00,52.04,52.06,52.01,52.01,75395.0,43.2981,43.3147,43.2731,43.2731,75395.0
2019-07-16 10:50:00,52.02,52.02,51.92,51.98,95836.0,43.2814,43.2814,43.1982,43.2481,95836.0
2019-07-16 11:00:00,51.98,51.98,51.88,51.89,144074.0,43.2481,43.2481,43.1649,43.1733,144074.0
2019-07-16 11:10:00,51.89,51.89,51.85,51.88,66263.0,43.1733,43.1733,43.14,43.1649,66263.0
2019-07-16 11:20:00,51.88,51.94,51.87,51.88,73496.0,43.1649,43.2149,43.1566,43.1649,73496.0
2019-07-16 11:30:00,51.87,51.94,51.84,51.91,111286.0,43.1566,43.2149,43.1316,43.1899,111286.0
2019-07-16 11:40:00,51.91,51.92,51.81,51.84,258790.0,43.1899,43.1982,43.1067,43.1316,258790.0
2019-07-16 11:50:00,51.83,51.86,51.81,51.85,91931.0,43.1233,43.1483,43.1067,43.14,91931.0
2019-07-16 12:00:00,51.85,51.97,51.82,51.94,94550.0,43.14,43.2398,43.115,43.2149,94550.0
2019-07-16 12:10:00,51.94,52.07,51.94,52.04,235596.0,43.2149,43.323,43.2149,43.2981,235596.0
2019-07-16 12:20:00,52.03,52.16,52.02,52.07,133817.0,43.2897,43.3979,43.2814,43.323,133817.0
2019-07-16 12:30:00,52.07,52.1,52.05,52.05,102864.0,43.323,43.348,43.3064,43.3064,102864.0
2019-07-16 12:40:00,52.05,52.09,52.04,52.09,65549.0,43.3064,43.3397,43.2981,43.3397,65549.0
2019-07-16 12:50:00,52.09,52.12,52.06,52.12,60312.0,43.3397,43.3646,43.3147,43.3646,60312.0
2019-07-16 13:00:00,52.12,52.17,52.09,52.09,102115.0,43.3646,43.4062,43.3397,43.3397,102115.0
2019-07-16 13:10:00,52.1,52.13,52.09,52.1,55812.0,43.348,43.3729,43.3397,43.348,55812.0
2019-07-16 13:20:00,52.1,52.11,52.08,52.08,77509.0,43.348,43.3563,43.3313,43.3313,77509.0
2019-07-16 13:30:00,52.09,52.09,52.03,52.05,68592.0,43.3397,43.3397,43.2897,43.3064,68592.0
2019-07-16 13:40:00,52.05,52.06,52.01,52.03,78004.0,43.3064,43.3147,43.2731,43.2897,78004.0
2019-07-16 13:50:00,52.03,52.03,51.96,51.97,62710.0,43.2897,43.2897,43.2315,43.2398,62710.0
2019-07-16 14:00:00,51.97,52.0,51.96,52.0,81781.0,43.2398,43.2648,43.2315,43.2648,81781.0
2019-07-16 14:10:00,52.0,52.01,51.95,51.96,49965.0,43.2648,43.2731,43.2232,43.2315,49965.0
2019-07-16 14:20:00,51.95,51.98,51.94,51.98,94754.0,43.2232,43.2481,43.2149,43.2481,94754.0
2019-07-16 14:30:00,51.98,52.0,51.96,51.99,103024.0,43.2481,43.2648,43.2315,43.2565,103024.0
2019-07-16 14:40:00,51.98,52.0,51.96,51.98,61893.0,43.2481,43.2648,43.2315,43.2481,61893.0
2019-07-16 14:50:00,51.98,52.03,51.98,52.02,81697.0,43.2481,43.2897,43.2481,43.2814,81697.0
2019-07-16 15:00:00,52.02,52.02,51.97,52.0,88155.0,43.2814,43.2814,43.2398,43.2648,88155.0
2019-07-16 15:10:00,52.0,52.02,51.98,52.02,168674.0,43.2648,43.2814,43.2481,43.2814,168674.0
2019-07-16 15:20:00,52.02,52.08,52.01,52.06,125960.0,43.2814,43.3313,43.2731,43.3147,125960.0
2019-07-16 15:30:00,52.06,52.09,52.03,52.05,179639.0,43.3147,43.3397,43.2897,43.3064,179639.0
2019-07-16 15:40:00,52.05,52.11,52.04,52.08,219559.0,43.3064,43.3563,43.2981,43.3313,219559.0
2019-07-16 15:50:00,52.08,52.15,52.07,52.13,642665.0,43.3313,43.3896,43.323,43.3729,642665.0
2019-07-17 09:30:00,52.22,52.26,52.08,52.08,337958.0,43.4478,43.4811,43.3313,43.3313,337958.0
2019-07-17 09:40:00,52.08,52.21,52.07,52.16,169620.0,43.3313,43.4395,43.323,43.3979,169620.0
2019-07-17 09:50:00,52.16,52.18,52.09,52.1,117189.0,43.3979,43.4145,43.3397,43.348,117189.0
2019-07-17 10:00:00,52.11,52.16,52.1,52.12,92233.0,43.3563,43.3979,43.348,43.3646,92233.0
2019-07-17 10:10:00,52.12,52.21,52.1,52.11,123415.0,43.3646,43.4395,43.348,43.3563,123415.0
2019-07-17 10:20:00,52.11,52.17,52.1,52.11,97614.0,43.3563,43.4062,43.348,43.3563,97614.0
2019-07-17 10:30:00,52.11,52.22,52.11,52.18,102953.0,43.3563,43.4478,43.3563,43.4145,102953.0
2019-07-17 10:40:00,52.18,52.21,52.12,52.15,161152.0,43.4145,43.4395,43.3646,43.3896,161152.0
2019-07-17 10:50:00,52.14,52.19,52.08,52.16,161737.0,43.3813,43.4229,43.3313,43.3979,161737.0
2019-07-17 11:00:00,52.16,52.19,52.11,52.13,88089.0,43.3979,43.4229,43.3563,43.3729,88089.0
2019-07-17 11:10:00,52.13,52.16,52.1,52.16,108799.0,43.3729,43.3979,43.348,43.3979,108799.0
2019-07-17 11:20:00,52.16,52.17,52.06,52.07,101562.0,43.3979,43.4062,43.3147,43.323,101562.0
2019-07-17 11:30:00,52.07,52.1,52.04,52.05,94121.0,43.323,43.348,43.2981,43.3064,94121.0
2019-07-17 11:40:00,52.05,52.12,52.04,52.06,90638.0,43.3064,43.3646,43.2981,43.3147,90638.0
2019-07-17 11:50:00,52.06,52.11,52.04,52.1,100631.0,43.3147,43.3563,43.2981,43.348,100631.0
2019-07-17 12:00:00,52.1,52.12,52.09,52.09,59599.0,43.348,43.3646,43.3397,43.3397,59599.0
2019-07-17 12:10:00,52.09,52.09,52.01,52.05,57869.0,43.3397,43.3397,43.2731,43.3064,57869.0
2019-07-17 12:20:00,52.04,52.07,52.04,52.05,47596.0,43.2981,43.323,43.2981,43.3064,47596.0
2019-07-17 12:30:00,52.05,52.12,52.04,52.12,52270.0,43.3064,43.3646,43.2981,43.3646,52270.0
2019-07-17 12:40:00,52.12,52.12,52.05,52.06,55512.0,43.3646,43.3646,43.3064,43.3147,55512.0
2019-07-17 12:50:00,52.06,52.1,52.06,52.09,69328.0,43.3147,43.348,43.3147,43.3397,69328.0
2019-07-17 13:00:00,52.09,52.11,52.07,52.07,62674.0,43.3397,43.3563,43.323,43.323,62674.0
2019-07-17 13:10:00,52.06,52.09,52.05,52.08,48524.0,43.3147,43.3397,43.3064,43.3313,48524.0
2019-07-17 13:20:00,52.08,52.14,52.08,52.13,94091.0,43.3313,43.3813,43.3313,43.3729,94091.0
2019-07-17 13:30:00,52.13,52.21,52.12,52.21,95972.0,43.3729,43.4395,43.3646,43.4395,95972.0
2019-07-17 13:40:00,52.21,52.24,52.18,52.19,100006.0,43.4395,43.4645,43.4145,43.4229,100006.0
2019-07-17 13:50:00,52.19,52.19,52.13,52.18,82988.0,43.4229,43.4229,43.3729,43.4145,82988.0
2019-07-17 14:00:00,52.18,52.19,52.14,52.16,134509.0,43.4145,43.4229,43.3813,43.3979,134509.0
2019-07-17 14:10:00,52.16,52.16,52.11,52.11,70639.0,43.3979,43.3979,43.3563,43.3563,70639.0
2019-07-17 14:20:00,52.12,52.18,52.11,52.16,107522.0,43.3646,43.4145,43.3563,43.3979,107522.0
2019-07-17 14:30:00,52.16,52.22,52.16,52.18,103685.0,43.3979,43.4478,43.3979,43.4145,103685.0
2019-07-17 14:40:00,52.19,52.21,52.16,52.2,79637.0,43.4229,43.4395,43.3979,43.4312,79637.0
2019-07-17 14:50:00,52.19,52.2,52.15,52.15,78763.0,43.4229,43.4312,43.3896,43.3896,78763.0
2019-07-17 15:00:00,52.15,52.16,52.11,52.15,160871.0,43.3896,43.3979,43.3563,43.3896,160871.0
2019-07-17 15:10:00,52.15,52.17,52.13,52.14,190823.0,43.3896,43.4062,43.3729,43.3813,190823.0
2019-07-17 15:20:00,52.14,52.15,52.11,52.11,123874.0,43.3813,43.3896,43.3563,43.3563,123874.0
2019-07-17 15:30:00,52.12,52.19,52.11,52.16,195654.0,43.3646,43.4229,43.3563,43.3979,195654.0
2019-07-17 15:40:00,52.16,52.19,52.1,52.18,252782.0,43.3979,43.4229,43.348,43.4145,252782.0
2019-07-17 15:50:00,52.18,52.2,52.09,52.16,945017.0,43.4145,43.4312,43.3397,43.3979,945017.0
2019-07-18 09:30:00,52.04,52.15,51.67,51.73,466342.0,43.2981,43.3896,42.9902,43.0401,466342.0
2019-07-18 09:40:00,51.73,51.81,51.68,51.79,190044.0,43.0401,43.1067,42.9985,43.09,190044.0
2019-07-18 09:50:00,51.8,51.86,51.74,51.75,161532.0,43.0984,43.1483,43.0484,43.0568,161532.0
2019-07-18 10:00:00,51.75,51.81,51.71,51.78,216424.0,43.0568,43.1067,43.0235,43.0817,216424.0
2019-07-18 10:10:00,51.78,51.84,51.74,51.78,200713.0,43.0817,43.1316,43.0484,43.0817,200713.0
2019-07-18 10:20:00,51.78,51.88,51.77,51.84,160327.0,43.0817,43.1649,43.0734,43.1316,160327.0
2019-07-18 10:30:00,51.84,51.9,51.83,51.87,121208.0,43.1316,43.1816,43.1233,43.1566,121208.0
2019-07-18 10:40:00,51.87,51.88,51.8,51.8,123845.0,43.1566,43.1649,43.0984,43.0984,123845.0
2019-07-18 10:50:00,51.8,51.87,51.79,51.87,124003.0,43.0984,43.1566,43.09,43.1566,124003.0
2019-07-18 11:00:00,51.87,51.96,51.87,51.95,106356.0,43.1566,43.2315,43.1566,43.2232,106356.0
2019-07-18 11:10:00,51.95,51.97,51.92,51.94,116337.0,43.2232,43.2398,43.1982,43.2149,116337.0
2019-07-18 11:20:00,51.95,51.99,51.93,51.96,123841.0,43.2232,43.2565,43.2065,43.2315,123841.0
2019-07-18 11:30:00,51.96,51.96,51.83,51.87,120567.0,43.2315,43.2315,43.1233,43.1566,120567.0
2019-07-18 11:40:00,51.87,51.93,51.86,51.93,106999.0,43.1566,43.2065,43.1483,43.2065,106999.0
2019-07-18 11:50:00,51.92,51.95,51.89,51.9,87954.0,43.1982,43.2232,43.1733,43.1816,87954.0
2019-07-18 12:00:00,51.91,52.0,51.9,52.0,85474.0,43.1899,43.2648,43.1816,43.2648,85474.0
2019-07-18 12:10:00,52.0,52.05,51.99,52.04,111858.0,43.2648,43.3064,43.2565,43.2981,111858.0
2019-07-18 12:20:00,52.04,52.05,52.0,52.04,117487.0,43.2981,43.3064,43.2648,43.2981,117487.0
2019-07-18 12:30:00,52.04,52.08,52.03,52.06,103611.0,43.2981,43.3313,43.2897,43.3147,103611.0
2019-07-18 12:40:00,52.05,52.1,52.05,52.07,87873.0,43.3064,43.348,43.3064,43.323,87873.0
2019-07-18 12:50:00,52.07,52.07,52.01,52.01,56692.0,43.323,43.323,43.2731,43.2731,56692.0
2019-07-18 13:00:00,52.02,52.14,52.01,52.12,120376.0,43.2814,43.3813,43.2731,43.3646,120376.0
2019-07-18 13:10:00,52.13,52.17,52.11,52.16,113007.0,43.3729,43.4062,43.3563,43.3979,113007.0
2019-07-18 13:20:00,52.16,52.16,52.07,52.1,105727.0,43.3979,43.3979,43.323,43.348,105727.0
2019-07-18 13:30:00,52.1,52.1,52.04,52.05,84050.0,43.348,43.348,43.2981,43.3064,84050.0
2019-07-18 13:40:00,52.06,52.07,52.02,52.04,88504.0,43.3147,43.323,43.2814,43.2981,88504.0
2019-07-18 13:50:00,52.03,52.06,52.01,52.01,60334.0,43.2897,43.3147,43.2731,43.2731,60334.0
2019-07-18 14:00:00,52.01,52.07,52.0,52.07,110801.0,43.2731,43.323,43.2648,43.323,110801.0
2019-07-18 14:10:00,52.07,52.12,52.06,52.1,121412.0,43.323,43.3646,43.3147,43.348,121412.0
2019-07-18 14:20:00,52.1,52.12,52.09,52.1,317425.0,43.348,43.3646,43.3397,43.348,317425.0
2019-07-18 14:30:00,52.1,52.1,52.06,52.07,321060.0,43.348,43.348,43.3147,43.323,321060.0
2019-07-18 14:40:00,52.07,52.09,52.03,52.07,464383.0,43.323,43.3397,43.2897,43.323,464383.0
2019-07-18 14:50:00,52.07,52.07,52.04,52.07,219829.0,43.323,43.323,43.2981,43.323,219829.0
2019-07-18 15:00:00,52.07,52.11,52.05,52.07,456320.0,43.323,43.3563,43.3064,43.323,456320.0
2019-07-18 15:10:00,52.07,52.07,52.03,52.04,216689.0,43.323,43.323,43.2897,43.2981,216689.0
2019-07-18 15:20:00,52.04,52.06,51.99,52.05,271801.0,43.2981,43.3147,43.2565,43.3064,271801.0
2019-07-18 15:30:00,52.05,52.06,52.02,52.04,403469.0,43.3064,43.3147,43.2814,43.2981,403469.0
2019-07-18 15:40:00,52.05,52.06,51.98,52.01,427723.0,43.3064,43.3147,43.2481,43.2731,427723.0
2019-07-18 15:50:00,52.0,52.02,51.98,52.02,1137490.0,43.2648,43.2814,43.2481,43.2814,1137490.0
2019-07-19 09:30:00,52.14,52.15,51.88,52.04,818512.0,43.3813,43.3896,43.1649,43.2981,818512.0
2019-07-19 09:40:00,52.03,52.08,51.96,52.02,168807.0,43.2897,43.3313,43.2315,43.2814,168807.0
2019-07-19 09:50:00,52.02,52.1,52.0,52.02,190975.0,43.2814,43.348,43.2648,43.2814,190975.0
2019-07-19 10:00:00,52.02,52.08,51.97,51.97,294809.0,43.2814,43.3313,43.2398,43.2398,294809.0
2019-07-19 10:10:00,51.97,52.08,51.91,52.04,111375.0,43.2398,43.3313,43.1899,43.2981,111375.0
2019-07-19 10:20:00,52.04,52.05,51.94,51.96,108280.0,43.2981,43.3064,43.2149,43.2315,108280.0
2019-07-19 10:30:00,51.95,51.98,51.9,51.9,80250.0,43.2232,43.2481,43.1816,43.1816,80250.0
2019-07-19 10:40:00,51.91,51.91,51.84,51.88,93893.0,43.1899,43.1899,43.1316,43.1649,93893.0
2019-07-19 10:50:00,51.88,51.91,51.86,51.89,100927.0,43.1649,43.1899,43.1483,43.1733,100927.0
2019-07-19 11:00:00,51.89,51.92,51.88,51.91,79988.0,43.1733,43.1982,43.1649,43.1899,79988.0
2019-07-19 11:10:00,51.91,51.91,51.85,51.87,126184.0,43.1899,43.1899,43.14,43.1566,126184.0
2019-07-19 11:20:00,51.87,51.87,51.8,51.8,82369.0,43.1566,43.1566,43.0984,43.0984,82369.0
2019-07-19 11:30:00,51.8,51.81,51.77,51.78,97594.0,43.0984,43.1067,43.0734,43.0817,97594.0
2019-07-19 11:40:00,51.78,51.8,51.74,51.76,81874.0,43.0817,43.0984,43.0484,43.0651,81874.0
2019-07-19 11:50:00,51.76,51.76,51.73,51.76,143045.0,43.0651,43.0651,43.0401,43.0651,143045.0
2019-07-19 12:00:00,51.76,51.86,51.75,51.86,156472.0,43.0651,43.1483,43.0568,43.1483,156472.0
2019-07-19 12:10:00,51.86,51.86,51.79,51.8,53946.0,43.1483,43.1483,43.09,43.0984,53946.0
2019-07-19 12:20:00,51.79,51.82,51.76,51.8,65327.0,43.09,43.115,43.0651,43.0984,65327.0
2019-07-19 12:30:00,51.8,51.81,51.75,51.8,91224.0,43.0984,43.1067,43.0568,43.0984,91224.0
2019-07-19 12:40:00,51.8,51.81,51.78,51.8,60123.0,43.0984,43.1067,43.0817,43.0984,60123.0
2019-07-19 12:50:00,51.8,51.81,51.79,51.8,59110.0,43.0984,43.1067,43.09,43.0984,59110.0
2019-07-19 13:00:00,51.81,51.81,51.77,51.78,59450.0,43.1067,43.1067,43.0734,43.0817,59450.0
2019-07-19 13:10:00,51.78,51.8,51.74,51.74,61141.0,43.0817,43.0984,43.0484,43.0484,61141.0
2019-07-19 13:20:00,51.75,51.75,51.71,51.73,66043.0,43.0568,43.0568,43.0235,43.0401,66043.0
2019-07-19 13:30:00,51.72,51.72,51.69,51.69,77186.0,43.0318,43.0318,43.0068,43.0068,77186.0
2019-07-19 13:40:00,51.7,51.71,51.66,51.7,63780.0,43.0152,43.0235,42.9819,43.0152,63780.0
2019-07-19 13:50:00,51.7,51.74,51.67,51.69,94215.0,43.0152,43.0484,42.9902,43.0068,94215.0
2019-07-19 14:00:00,51.7,51.73,51.61,51.62,79907.0,43.0152,43.0401,42.9403,42.9486,79907.0
2019-07-19 14:10:00,51.61,51.65,51.58,51.59,72035.0,42.9403,42.9736,42.9153,42.9236,72035.0
2019-07-19 14:20:00,51.59,51.62,51.58,51.59,71996.0,42.9236,42.9486,42.9153,42.9236,71996.0
2019-07-19 14:30:00,51.59,51.65,51.55,51.55,70935.0,42.9236,42.9736,42.8904,42.8904,70935.0
2019-07-19 14:40:00,51.55,51.58,51.53,51.55,162817.0,42.8904,42.9153,42.8737,42.8904,162817.0
2019-07-19 14:50:00,51.54,51.56,51.5,51.55,106943.0,42.882,42.8987,42.8488,42.8904,106943.0
2019-07-19 15:00:00,51.55,51.56,51.48,51.49,134959.0,42.8904,42.8987,42.8321,42.8404,134959.0
2019-07-19 15:10:00,51.49,51.5,51.42,51.45,140515.0,42.8404,42.8488,42.7822,42.8072,140515.0
2019-07-19 15:20:00,51.44,51.46,51.39,51.43,128111.0,42.7988,42.8155,42.7572,42.7905,128111.0
2019-07-19 15:30:00,51.43,51.5,51.43,51.5,171730.0,42.7905,42.8488,42.7905,42.8488,171730.0
2019-07-19 15:40:00,51.5,51.51,51.46,51.48,284101.0,42.8488,42.8571,42.8155,42.8321,284101.0
2019-07-19 15:50:00,51.49,51.51,51.37,51.41,1051827.0,42.8404,42.8571,42.7406,42.7739,1051827.0
2019-07-22 09:30:00,51.52,51.52,51.19,51.25,359840.0,42.8654,42.8654,42.5908,42.6408,359840.0
2019-07-22 09:40:00,51.25,51.27,51.16,51.19,192293.0,42.6408,42.6574,42.5659,42.5908,192293.0
2019-07-22 09:50:00,51.19,51.22,51.13,51.2,488455.0,42.5908,42.6158,42.5409,42.5992,488455.0
2019-07-22 10:00:00,51.2,51.21,51.14,51.16,442025.0,42.5992,42.6075,42.5492,42.5659,442025.0
2019-07-22 10:10:00,51.16,51.28,51.15,51.23,254751.0,42.5659,42.6657,42.5576,42.6241,254751.0
2019-07-22 10:20:00,51.23,51.24,51.18,51.2,156455.0,42.6241,42.6324,42.5825,42.5992,156455.0
2019-07-22 10:30:00,51.2,51.23,51.19,51.23,271362.0,42.5992,42.6241,42.5908,42.6241,271362.0
2019-07-22 10:40:00,51.23,51.23,51.18,51.23,200728.0,42.6241,42.6241,42.5825,42.6241,200728.0
2019-07-22 10:50:00,51.23,51.27,51.2,51.2,254541.0,42.6241,42.6574,42.5992,42.5992,254541.0
2019-07-22 11:00:00,51.21,51.23,51.17,51.17,315591.0,42.6075,42.6241,42.5742,42.5742,315591.0
2019-07-22 11:10:00,51.18,51.21,51.13,51.19,155333.0,42.5825,42.6075,42.5409,42.5908,155333.0
2019-07-22 11:20:00,51.2,51.22,51.15,51.2,126737.0,42.5992,42.6158,42.5576,42.5992,126737.0
2019-07-22 11:30:00,51.2,51.23,51.18,51.23,110722.0,42.5992,42.6241,42.5825,42.6241,110722.0
2019-07-22 11:40:00,51.23,51.25,51.2,51.25,173029.0,42.6241,42.6408,42.5992,42.6408,173029.0
2019-07-22 11:50:00,51.25,51.27,51.21,51.23,201316.0,42.6408,42.6574,42.6075,42.6241,201316.0
2019-07-22 12:00:00,51.24,51.26,51.2,51.23,158353.0,42.6324,42.6491,42.5992,42.6241,158353.0
2019-07-22 12:10:00,51.22,51.3,51.21,51.28,313063.0,42.6158,42.6824,42.6075,42.6657,313063.0
2019-07-22 12:20:00,51.27,51.39,51.26,51.36,360987.0,42.6574,42.7572,42.6491,42.7323,360987.0
2019-07-22 12:30:00,51.36,51.37,51.33,51.34,135919.0,42.7323,42.7406,42.7073,42.7156,135919.0
2019-07-22 12:40:00,51.34,51.37,51.33,51.33,92784.0,42.7156,42.7406,42.7073,42.7073,92784.0
2019-07-22 12:50:00,51.34,51.36,51.31,51.35,225586.0,42.7156,42.7323,42.6907,42.724,225586.0
2019-07-22 13:00:00,51.35,51.35,51.3,51.33,179685.0,42.724,42.724,42.6824,42.7073,179685.0
2019-07-22 13:10:00,51.33,51.37,51.32,51.37,59544.0,42.7073,42.7406,42.699,42.7406,59544.0
2019-07-22 13:20:00,51.37,51.37,51.31,51.31,190601.0,42.7406,42.7406,42.6907,42.6907,190601.0
2019-07-22 13:30:00,51.32,51.34,51.31,51.34,87795.0,42.699,42.7156,42.6907,42.7156,87795.0
2019-07-22 13:40:00,51.34,51.41,51.33,51.37,184576.0,42.7156,42.7739,42.7073,42.7406,184576.0
2019-07-22 13:50:00,51.37,51.4,51.35,51.36,203003.0,42.7406,42.7656,42.724,42.7323,203003.0
2019-07-22 14:00:00,51.36,51.37,51.33,51.35,97844.0,42.7323,42.7406,42.7073,42.724,97844.0
2019-07-22 14:10:00,51.35,51.37,51.33,51.35,120678.0,42.724,42.7406,42.7073,42.724,120678.0
2019-07-22 14:20:00,51.35,51.35,51.32,51.34,124116.0,42.724,42.724,42.699,42.7156,124116.0
2019-07-22 14:30:00,51.34,51.38,51.33,51.38,174909.0,42.7156,42.7489,42.7073,42.7489,174909.0
2019-07-22 14:40:00,51.38,51.38,51.31,51.31,162967.0,42.7489,42.7489,42.6907,42.6907,162967.0
2019-07-22 14:50:00,51.32,51.34,51.31,51.33,188156.0,42.699,42.7156,42.6907,42.7073,188156.0
2019-07-22 15:00:00,51.33,51.4,51.33,51.36,216772.0,42.7073,42.7656,42.7073,42.7323,216772.0
2019-07-22 15:10:00,51.36,51.36,51.31,51.34,171931.0,42.7323,42.7323,42.6907,42.7156,171931.0
2019-07-22 15:20:00,51.34,51.34,51.25,51.29,247346.0,42.7156,42.7156,42.6408,42.674,247346.0
2019-07-22 15:30:00,51.29,51.29,51.21,51.22,288829.0,42.674,42.674,42.6075,42.6158,288829.0
2019-07-22 15:40:00,51.21,51.22,51.16,51.16,443294.0,42.6075,42.6158,42.5659,42.5659,443294.0
2019-07-22 15:50:00,51.16,51.25,51.14,51.24,1343297.0,42.5659,42.6408,42.5492,42.6324,1343297.0
2019-07-23 09:30:00,53.25,53.6,52.76,53.48,3683047.0,44.3048,44.596,43.8971,44.4962,3683047.0
2019-07-23 09:40:00,53.48,53.92,53.43,53.69,2038937.0,44.4962,44.8622,44.4546,44.6709,2038937.0
2019-07-23 09:50:00,53.69,53.79,53.41,53.66,1102948.0,44.6709,44.7541,44.4379,44.6459,1102948.0
2019-07-23 10:00:00,53.66,53.88,53.57,53.83,1181247.0,44.6459,44.829,44.571,44.7874,1181247.0
2019-07-23 10:10:00,53.83,53.9,53.76,53.8,907845.0,44.7874,44.8456,44.7291,44.7624,907845.0
2019-07-23 10:20:00,53.79,53.89,53.77,53.82,597473.0,44.7541,44.8373,44.7374,44.779,597473.0
2019-07-23 10:30:00,53.82,53.88,53.78,53.86,835868.0,44.779,44.829,44.7458,44.8123,835868.0
2019-07-23 10:40:00,53.86,54.22,53.81,54.22,1095031.0,44.8123,45.1118,44.7707,45.1118,1095031.0
2019-07-23 10:50:00,54.22,54.22,54.09,54.16,673607.0,45.1118,45.1118,45.0037,45.0619,673607.0
2019-07-23 11:00:00,54.15,54.15,53.94,54.0,697122.0,45.0536,45.0536,44.8789,44.9288,697122.0
2019-07-23 11:10:00,53.99,54.14,53.96,54.06,508211.0,44.9205,45.0453,44.8955,44.9787,508211.0
2019-07-23 11:20:00,54.06,54.06,53.74,53.79,557987.0,44.9787,44.9787,44.7125,44.7541,557987.0
2019-07-23 11:30:00,53.78,53.9,53.68,53.9,499973.0,44.7458,44.8456,44.6626,44.8456,499973.0
2019-07-23 11:40:00,53.9,54.21,53.88,54.19,573183.0,44.8456,45.1035,44.829,45.0869,573183.0
2019-07-23 11:50:00,54.19,54.28,54.14,54.17,719100.0,45.0869,45.1618,45.0453,45.0702,719100.0
2019-07-23 12:00:00,54.17,54.31,54.16,54.27,535480.0,45.0702,45.1867,45.0619,45.1534,535480.0
2019-07-23 12:10:00,54.27,54.28,54.21,54.27,394596.0,45.1534,45.1618,45.1035,45.1534,394596.0
2019-07-23 12:20:00,54.26,54.29,54.17,54.18,355121.0,45.1451,45.1701,45.0702,45.0786,355121.0
2019-07-23 12:30:00,54.18,54.21,54.15,54.16,346143.0,45.0786,45.1035,45.0536,45.0619,346143.0
2019-07-23 12:40:00,54.17,54.23,54.12,54.22,311429.0,45.0702,45.1202,45.0286,45.1118,311429.0
2019-07-23 12:50:00,54.23,54.27,54.19,54.25,260779.0,45.1202,45.1534,45.0869,45.1368,260779.0
2019-07-23 13:00:00,54.26,54.26,54.17,54.19,251603.0,45.1451,45.1451,45.0702,45.0869,251603.0
2019-07-23 13:10:00,54.17,54.28,54.14,54.27,297676.0,45.0702,45.1618,45.0453,45.1534,297676.0
2019-07-23 13:20:00,54.27,54.27,54.1,54.14,286133.0,45.1534,45.1534,45.012,45.0453,286133.0
2019-07-23 13:30:00,54.14,54.2,54.11,54.16,244604.0,45.0453,45.0952,45.0203,45.0619,244604.0
2019-07-23 13:40:00,54.16,54.25,54.14,54.23,263212.0,45.0619,45.1368,45.0453,45.1202,263212.0
2019-07-23 13:50:00,54.23,54.24,54.18,54.22,181411.0,45.1202,45.1285,45.0786,45.1118,181411.0
2019-07-23 14:00:00,54.22,54.23,54.12,54.12,278371.0,45.1118,45.1202,45.0286,45.0286,278371.0
2019-07-23 14:10:00,54.13,54.15,54.05,54.08,275047.0,45.037,45.0536,44.9704,44.9954,275047.0
2019-07-23 14:20:00,54.09,54.21,54.08,54.21,558091.0,45.0037,45.1035,44.9954,45.1035,558091.0
2019-07-23 14:30:00,54.2,54.28,54.17,54.28,339987.0,45.0952,45.1618,45.0702,45.1618,339987.0
2019-07-23 14:40:00,54.28,54.49,54.27,54.48,657091.0,45.1618,45.3365,45.1534,45.3282,657091.0
2019-07-23 14:50:00,54.48,54.62,54.41,54.61,795069.0,45.3282,45.4447,45.2699,45.4363,795069.0
2019-07-23 15:00:00,54.61,54.64,54.41,54.51,553610.0,45.4363,45.4613,45.2699,45.3531,553610.0
2019-07-23 15:10:00,54.51,54.58,54.47,54.49,432639.0,45.3531,45.4114,45.3198,45.3365,432639.0
2019-07-23 15:20:00,54.48,54.51,54.4,54.41,486487.0,45.3282,45.3531,45.2616,45.2699,486487.0
2019-07-23 15:30:00,54.41,54.53,54.33,54.38,866822.0,45.2699,45.3698,45.2034,45.245,866822.0
2019-07-23 15:40:00,54.38,54.43,54.33,54.39,648917.0,45.245,45.2866,45.2034,45.2533,648917.0
2019-07-23 15:50:00,54.39,54.45,54.33,54.33,1880181.0,45.2533,45.3032,45.2034,45.2034,1880181.0
2019-07-24 09:30:00,54.12,54.73,54.1,54.47,1262838.0,45.0286,45.5362,45.012,45.3198,1262838.0
2019-07-24 09:40:00,54.48,54.56,54.31,54.5,513607.0,45.3282,45.3947,45.1867,45.3448,513607.0
2019-07-24 09:50:00,54.49,54.7,54.49,54.68,422227.0,45.3365,45.5112,45.3365,45.4946,422227.0
2019-07-24 10:00:00,54.69,54.82,54.4,54.4,480645.0,45.5029,45.6111,45.2616,45.2616,480645.0
2019-07-24 10:10:00,54.4,54.49,54.28,54.37,523476.0,45.2616,45.3365,45.1618,45.2366,523476.0
2019-07-24 10:20:00,54.37,54.37,54.16,54.33,353873.0,45.2366,45.2366,45.0619,45.2034,353873.0
2019-07-24 10:30:00,54.34,54.39,54.3,54.34,163750.0,45.2117,45.2533,45.1784,45.2117,163750.0
2019-07-24 10:40:00,54.33,54.47,54.33,54.46,212210.0,45.2034,45.3198,45.2034,45.3115,212210.0
2019-07-24 10:50:00,54.46,54.46,54.35,54.41,256682.0,45.3115,45.3115,45.22,45.2699,256682.0
2019-07-24 11:00:00,54.41,54.41,54.33,54.34,116439.0,45.2699,45.2699,45.2034,45.2117,116439.0
2019-07-24 11:10:00,54.33,54.37,54.29,54.3,197989.0,45.2034,45.2366,45.1701,45.1784,197989.0
2019-07-24 11:20:00,54.3,54.35,54.27,54.28,194621.0,45.1784,45.22,45.1534,45.1618,194621.0
2019-07-24 11:30:00,54.28,54.29,54.2,54.22,230170.0,45.1618,45.1701,45.0952,45.1118,230170.0
2019-07-24 11:40:00,54.22,54.22,54.13,54.19,295048.0,45.1118,45.1118,45.037,45.0869,295048.0
2019-07-24 11:50:00,54.18,54.19,54.11,54.14,192173.0,45.0786,45.0869,45.0203,45.0453,192173.0
2019-07-24 12:00:00,54.14,54.16,54.1,54.13,264409.0,45.0453,45.0619,45.012,45.037,264409.0
2019-07-24 12:10:00,54.12,54.15,53.96,53.97,379396.0,45.0286,45.0536,44.8955,44.9038,379396.0
2019-07-24 12:20:00,53.97,54.01,53.92,53.98,214854.0,44.9038,44.9371,44.8622,44.9122,214854.0
2019-07-24 12:30:00,53.98,54.01,53.94,54.0,173332.0,44.9122,44.9371,44.8789,44.9288,173332.0
2019-07-24 12:40:00,54.0,54.01,53.95,53.96,149884.0,44.9288,44.9371,44.8872,44.8955,149884.0
2019-07-24 12:50:00,53.97,54.0,53.94,53.96,128340.0,44.9038,44.9288,44.8789,44.8955,128340.0
2019-07-24 13:00:00,53.96,54.0,53.95,53.98,157540.0,44.8955,44.9288,44.8872,44.9122,157540.0
2019-07-24 13:10:00,53.98,53.99,53.9,53.91,184532.0,44.9122,44.9205,44.8456,44.8539,184532.0
2019-07-24 13:20:00,53.91,53.95,53.87,53.91,132567.0,44.8539,44.8872,44.8206,44.8539,132567.0
2019-07-24 13:30:00,53.91,53.99,53.88,53.99,132614.0,44.8539,44.9205,44.829,44.9205,132614.0
2019-07-24 13:40:00,53.99,53.99,53.91,53.93,195326.0,44.9205,44.9205,44.8539,44.8706,195326.0
2019-07-24 13:50:00,53.93,53.93,53.88,53.89,105265.0,44.8706,44.8706,44.829,44.8373,105265.0
2019-07-24 14:00:00,53.89,53.93,53.88,53.91,137405.0,44.8373,44.8706,44.829,44.8539,137405.0
2019-07-24 14:10:00,53.91,53.93,53.9,53.93,116003.0,44.8539,44.8706,44.8456,44.8706,116003.0
2019-07-24 14:20:00,53.93,53.93,53.89,53.91,171611.0,44.8706,44.8706,44.8373,44.8539,171611.0
2019-07-24 14:30:00,53.91,53.94,53.75,53.76,322869.0,44.8539,44.8789,44.7208,44.7291,322869.0
2019-07-24 14:40:00,53.77,53.83,53.74,53.75,142795.0,44.7374,44.7874,44.7125,44.7208,142795.0
2019-07-24 14:50:00,53.75,53.79,53.73,53.74,135984.0,44.7208,44.7541,44.7042,44.7125,135984.0
2019-07-24 15:00:00,53.74,53.81,53.74,53.8,203465.0,44.7125,44.7707,44.7125,44.7624,203465.0
2019-07-24 15:10:00,53.8,53.8,53.72,53.73,275468.0,44.7624,44.7624,44.6958,44.7042,275468.0
2019-07-24 15:20:00,53.73,53.78,53.72,53.75,266923.0,44.7042,44.7458,44.6958,44.7208,266923.0
2019-07-24 15:30:00,53.75,53.75,53.62,53.64,338262.0,44.7208,44.7208,44.6126,44.6293,338262.0
2019-07-24 15:40:00,53.64,53.71,53.63,53.68,528920.0,44.6293,44.6875,44.621,44.6626,528920.0
2019-07-24 15:50:00,53.68,53.8,53.66,53.77,1393296.0,44.6626,44.7624,44.6459,44.7374,1393296.0
2019-07-25 09:30:00,53.63,53.8,53.44,53.54,610345.0,44.621,44.7624,44.4629,44.5461,610345.0
2019-07-25 09:40:00,53.54,53.61,53.42,53.5,410740.0,44.5461,44.6043,44.4462,44.5128,410740.0
2019-07-25 09:50:00,53.49,53.56,53.36,53.36,562337.0,44.5045,44.5627,44.3963,44.3963,562337.0
2019-07-25 10:00:00,53.37,53.37,53.18,53.19,671065.0,44.4046,44.4046,44.2465,44.2549,671065.0
2019-07-25 10:10:00,53.19,53.29,53.16,53.23,526068.0,44.2549,44.3381,44.2299,44.2882,526068.0
2019-07-25 10:20:00,53.23,53.23,53.12,53.21,333949.0,44.2882,44.2882,44.1966,44.2715,333949.0
2019-07-25 10:30:00,53.21,53.21,53.1,53.2,397483.0,44.2715,44.2715,44.18,44.2632,397483.0
2019-07-25 10:40:00,53.2,53.27,53.15,53.27,537047.0,44.2632,44.3214,44.2216,44.3214,537047.0
2019-07-25 10:50:00,53.27,53.29,53.16,53.19,381212.0,44.3214,44.3381,44.2299,44.2549,381212.0
2019-07-25 11:00:00,53.18,53.25,53.16,53.23,480232.0,44.2465,44.3048,44.2299,44.2882,480232.0
2019-07-25 11:10:00,53.24,53.26,53.17,53.19,273477.0,44.2965,44.3131,44.2382,44.2549,273477.0
2019-07-25 11:20:00,53.18,53.3,53.18,53.3,340864.0,44.2465,44.3464,44.2465,44.3464,340864.0
2019-07-25 11:30:00,53.3,53.33,53.25,53.26,384575.0,44.3464,44.3714,44.3048,44.3131,384575.0
2019-07-25 11:40:00,53.25,53.28,53.23,53.24,435513.0,44.3048,44.3298,44.2882,44.2965,435513.0
2019-07-25 11:50:00,53.25,53.25,53.14,53.15,251964.0,44.3048,44.3048,44.2133,44.2216,251964.0
2019-07-25 12:00:00,53.15,53.17,53.11,53.11,200693.0,44.2216,44.2382,44.1883,44.1883,200693.0
2019-07-25 12:10:00,53.11,53.12,53.04,53.05,199689.0,44.1883,44.1966,44.1301,44.1384,199689.0
2019-07-25 12:20:00,53.05,53.06,52.96,52.96,211770.0,44.1384,44.1467,44.0635,44.0635,211770.0
2019-07-25 12:30:00,52.96,52.98,52.89,52.9,232503.0,44.0635,44.0801,44.0053,44.0136,232503.0
2019-07-25 12:40:00,52.9,52.94,52.85,52.91,243865.0,44.0136,44.0469,43.972,44.0219,243865.0
2019-07-25 12:50:00,52.91,52.95,52.88,52.94,265961.0,44.0219,44.0552,43.9969,44.0469,265961.0
2019-07-25 13:00:00,52.94,52.94,52.86,52.87,213635.0,44.0469,44.0469,43.9803,43.9886,213635.0
2019-07-25 13:10:00,52.87,52.92,52.78,52.9,293509.0,43.9886,44.0302,43.9137,44.0136,293509.0
2019-07-25 13:20:00,52.9,52.9,52.83,52.86,203093.0,44.0136,44.0136,43.9553,43.9803,203093.0
2019-07-25 13:30:00,52.86,52.87,52.71,52.77,302696.0,43.9803,43.9886,43.8555,43.9054,302696.0
2019-07-25 13:40:00,52.78,52.87,52.77,52.8,232009.0,43.9137,43.9886,43.9054,43.9304,232009.0
2019-07-25 13:50:00,52.8,52.85,52.77,52.82,244813.0,43.9304,43.972,43.9054,43.947,244813.0
2019-07-25 14:00:00,52.82,52.99,52.79,52.99,400835.0,43.947,44.0885,43.9221,44.0885,400835.0
2019-07-25 14:10:00,52.99,53.0,52.93,52.96,287128.0,44.0885,44.0968,44.0385,44.0635,287128.0
2019-07-25 14:20:00,52.95,53.08,52.94,53.07,269793.0,44.0552,44.1633,44.0469,44.155,269793.0
2019-07-25 14:30:00,53.07,53.1,53.01,53.05,235902.0,44.155,44.18,44.1051,44.1384,235902.0
2019-07-25 14:40:00,53.05,53.08,53.0,53.05,234859.0,44.1384,44.1633,44.0968,44.1384,234859.0
2019-07-25 14:50:00,53.05,53.08,52.94,52.96,285497.0,44.1384,44.1633,44.0469,44.0635,285497.0
2019-07-25 15:00:00,52.97,52.99,52.9,52.91,254284.0,44.0718,44.0885,44.0136,44.0219,254284.0
2019-07-25 15:10:00,52.91,52.99,52.9,52.98,246944.0,44.0219,44.0885,44.0136,44.0801,246944.0
2019-07-25 15:20:00,52.98,53.04,52.96,53.02,274241.0,44.0801,44.1301,44.0635,44.1134,274241.0
2019-07-25 15:30:00,53.01,53.07,52.97,53.07,339399.0,44.1051,44.155,44.0718,44.155,339399.0
2019-07-25 15:40:00,53.07,53.12,53.04,53.09,490176.0,44.155,44.1966,44.1301,44.1717,490176.0
2019-07-25 15:50:00,53.09,53.13,53.01,53.1,1301578.0,44.1717,44.2049,44.1051,44.18,1301578.0
2019-07-26 09:30:00,53.34,53.56,53.19,53.56,509767.0,44.3797,44.5627,44.2549,44.5627,509767.0
2019-07-26 09:40:00,53.56,53.72,53.56,53.67,227150.0,44.5627,44.6958,44.5627,44.6542,227150.0
2019-07-26 09:50:00,53.68,53.83,53.67,53.83,195208.0,44.6626,44.7874,44.6542,44.7874,195208.0
2019-07-26 10:00:00,53.82,53.84,53.74,53.83,227490.0,44.779,44.7957,44.7125,44.7874,227490.0
2019-07-26 10:10:00,53.84,53.96,53.81,53.95,170931.0,44.7957,44.8955,44.7707,44.8872,170931.0
2019-07-26 10:20:00,53.96,54.0,53.87,53.96,420504.0,44.8955,44.9288,44.8206,44.8955,420504.0
2019-07-26 10:30:00,53.96,54.08,53.96,54.07,228994.0,44.8955,44.9954,44.8955,44.987,228994.0
2019-07-26 10:40:00,54.07,54.1,53.98,53.99,224582.0,44.987,45.012,44.9122,44.9205,224582.0
2019-07-26 10:50:00,53.99,54.03,53.97,53.98,145023.0,44.9205,44.9538,44.9038,44.9122,145023.0
2019-07-26 11:00:00,53.98,54.05,53.91,54.04,270397.0,44.9122,44.9704,44.8539,44.9621,270397.0
2019-07-26 11:10:00,54.05,54.07,53.98,53.98,204145.0,44.9704,44.987,44.9122,44.9122,204145.0
2019-07-26 11:20:00,53.98,54.0,53.94,53.97,245991.0,44.9122,44.9288,44.8789,44.9038,245991.0
2019-07-26 11:30:00,53.97,54.1,53.96,54.08,181475.0,44.9038,45.012,44.8955,44.9954,181475.0
2019-07-26 11:40:00,54.08,54.08,53.99,54.03,163207.0,44.9954,44.9954,44.9205,44.9538,163207.0
2019-07-26 11:50:00,54.04,54.07,54.01,54.05,150338.0,44.9621,44.987,44.9371,44.9704,150338.0
2019-07-26 12:00:00,54.06,54.12,54.02,54.11,190997.0,44.9787,45.0286,44.9454,45.0203,190997.0
2019-07-26 12:10:00,54.11,54.26,54.1,54.25,197632.0,45.0203,45.1451,45.012,45.1368,197632.0
2019-07-26 12:20:00,54.25,54.29,54.21,54.25,216098.0,45.1368,45.1701,45.1035,45.1368,216098.0
2019-07-26 12:30:00,54.25,54.31,54.24,54.26,209806.0,45.1368,45.1867,45.1285,45.1451,209806.0
2019-07-26 12:40:00,54.25,54.29,54.24,54.28,175739.0,45.1368,45.1701,45.1285,45.1618,175739.0
2019-07-26 12:50:00,54.28,54.28,54.11,54.15,225200.0,45.1618,45.1618,45.0203,45.0536,225200.0
2019-07-26 13:00:00,54.15,54.16,54.05,54.05,141649.0,45.0536,45.0619,44.9704,44.9704,141649.0
2019-07-26 13:10:00,54.05,54.08,54.03,54.06,108319.0,44.9704,44.9954,44.9538,44.9787,108319.0
2019-07-26 13:20:00,54.06,54.15,54.05,54.15,171869.0,44.9787,45.0536,44.9704,45.0536,171869.0
2019-07-26 13:30:00,54.15,54.17,54.12,54.13,143018.0,45.0536,45.0702,45.0286,45.037,143018.0
2019-07-26 13:40:00,54.13,54.17,54.11,54.11,84438.0,45.037,45.0702,45.0203,45.0203,84438.0
2019-07-26 13:50:00,54.11,54.14,54.06,54.07,114780.0,45.0203,45.0453,44.9787,44.987,114780.0
2019-07-26 14:00:00,54.07,54.07,53.99,54.0,112372.0,44.987,44.987,44.9205,44.9288,112372.0
2019-07-26 14:10:00,54.0,54.01,53.96,53.96,95780.0,44.9288,44.9371,44.8955,44.8955,95780.0
2019-07-26 14:20:00,53.96,54.01,53.96,54.01,80904.0,44.8955,44.9371,44.8955,44.9371,80904.0
2019-07-26 14:30:00,54.01,54.02,53.98,54.0,127409.0,44.9371,44.9454,44.9122,44.9288,127409.0
2019-07-26 14:40:00,54.0,54.02,53.98,54.0,129588.0,44.9288,44.9454,44.9122,44.9288,129588.0
2019-07-26 14:50:00,54.0,54.09,53.98,54.07,116763.0,44.9288,45.0037,44.9122,44.987,116763.0
2019-07-26 15:00:00,54.07,54.07,54.04,54.05,134650.0,44.987,44.987,44.9621,44.9704,134650.0
2019-07-26 15:10:00,54.05,54.1,54.05,54.08,124727.0,44.9704,45.012,44.9704,44.9954,124727.0
2019-07-26 15:20:00,54.08,54.16,54.07,54.16,124889.0,44.9954,45.0619,44.987,45.0619,124889.0
2019-07-26 15:30:00,54.16,54.21,54.15,54.19,286985.0,45.0619,45.1035,45.0536,45.0869,286985.0
2019-07-26 15:40:00,54.19,54.19,54.14,54.18,301837.0,45.0869,45.0869,45.0453,45.0786,301837.0
2019-07-26 15:50:00,54.18,54.22,54.14,54.17,852360.0,45.0786,45.1118,45.0453,45.0702,852360.0
2019-07-29 09:30:00,54.17,54.25,54.09,54.22,500904.0,45.0702,45.1368,45.0037,45.1118,500904.0
2019-07-29 09:40:00,54.23,54.3,54.2,54.24,236018.0,45.1202,45.1784,45.0952,45.1285,236018.0
2019-07-29 09:50:00,54.24,54.27,54.09,54.1,436916.0,45.1285,45.1534,45.0037,45.012,436916.0
2019-07-29 10:00:00,54.1,54.11,53.99,54.09,432122.0,45.012,45.0203,44.9205,45.0037,432122.0
2019-07-29 10:10:00,54.09,54.2,54.06,54.07,368126.0,45.0037,45.0952,44.9787,44.987,368126.0
2019-07-29 10:20:00,54.08,54.1,54.02,54.03,376494.0,44.9954,45.012,44.9454,44.9538,376494.0
2019-07-29 10:30:00,54.03,54.05,54.0,54.01,184901.0,44.9538,44.9704,44.9288,44.9371,184901.0
2019-07-29 10:40:00,54.01,54.03,53.98,53.99,423225.0,44.9371,44.9538,44.9122,44.9205,423225.0
2019-07-29 10:50:00,53.99,53.99,53.92,53.94,143446.0,44.9205,44.9205,44.8622,44.8789,143446.0
2019-07-29 11:00:00,53.94,53.95,53.9,53.91,176039.0,44.8789,44.8872,44.8456,44.8539,176039.0
2019-07-29 11:10:00,53.91,53.98,53.9,53.98,171205.0,44.8539,44.9122,44.8456,44.9122,171205.0
2019-07-29 11:20:00,53.98,53.98,53.94,53.96,176626.0,44.9122,44.9122,44.8789,44.8955,176626.0
2019-07-29 11:30:00,53.96,54.01,53.93,54.0,112062.0,44.8955,44.9371,44.8706,44.9288,112062.0
2019-07-29 11:40:00,54.01,54.1,54.0,54.1,740662.0,44.9371,45.012,44.9288,45.012,740662.0
2019-07-29 11:50:00,54.1,54.15,54.09,54.11,86414.0,45.012,45.0536,45.0037,45.0203,86414.0
2019-07-29 12:00:00,54.11,54.19,54.09,54.16,117198.0,45.0203,45.0869,45.0037,45.0619,117198.0
2019-07-29 12:10:00,54.16,54.18,54.11,54.13,70534.0,45.0619,45.0786,45.0203,45.037,70534.0
2019-07-29 12:20:00,54.14,54.14,54.07,54.1,177985.0,45.0453,45.0453,44.987,45.012,177985.0
2019-07-29 12:30:00,54.1,54.11,54.07,54.09,72033.0,45.012,45.0203,44.987,45.0037,72033.0
2019-07-29 12:40:00,54.08,54.09,54.03,54.04,71462.0,44.9954,45.0037,44.9538,44.9621,71462.0
2019-07-29 12:50:00,54.05,54.06,54.03,54.04,108873.0,44.9704,44.9787,44.9538,44.9621,108873.0
2019-07-29 13:00:00,54.03,54.06,54.01,54.04,89832.0,44.9538,44.9787,44.9371,44.9621,89832.0
2019-07-29 13:10:00,54.04,54.06,54.0,54.05,81076.0,44.9621,44.9787,44.9288,44.9704,81076.0
2019-07-29 13:20:00,54.05,54.06,54.0,54.0,90083.0,44.9704,44.9787,44.9288,44.9288,90083.0
2019-07-29 13:30:00,54.01,54.05,54.0,54.05,65173.0,44.9371,44.9704,44.9288,44.9704,65173.0
2019-07-29 13:40:00,54.05,54.07,54.03,54.06,93662.0,44.9704,44.987,44.9538,44.9787,93662.0
2019-07-29 13:50:00,54.05,54.06,53.96,53.97,107665.0,44.9704,44.9787,44.8955,44.9038,107665.0
2019-07-29 14:00:00,53.97,54.0,53.95,53.99,183994.0,44.9038,44.9288,44.8872,44.9205,183994.0
2019-07-29 14:10:00,53.99,54.02,53.95,53.97,100620.0,44.9205,44.9454,44.8872,44.9038,100620.0
2019-07-29 14:20:00,53.97,54.02,53.97,54.0,131435.0,44.9038,44.9454,44.9038,44.9288,131435.0
2019-07-29 14:30:00,54.0,54.01,53.97,53.97,105331.0,44.9288,44.9371,44.9038,44.9038,105331.0
2019-07-29 14:40:00,53.97,53.99,53.94,53.99,82210.0,44.9038,44.9205,44.8789,44.9205,82210.0
2019-07-29 14:50:00,53.99,54.0,53.98,54.0,99932.0,44.9205,44.9288,44.9122,44.9288,99932.0
2019-07-29 15:00:00,54.0,54.03,53.98,54.0,142786.0,44.9288,44.9538,44.9122,44.9288,142786.0
2019-07-29 15:10:00,54.01,54.01,53.95,53.99,150999.0,44.9371,44.9371,44.8872,44.9205,150999.0
2019-07-29 15:20:00,53.98,54.0,53.96,53.97,175235.0,44.9122,44.9288,44.8955,44.9038,175235.0
2019-07-29 15:30:00,53.98,54.05,53.96,54.04,233074.0,44.9122,44.9704,44.8955,44.9621,233074.0
2019-07-29 15:40:00,54.04,54.06,54.02,54.03,260632.0,44.9621,44.9787,44.9454,44.9538,260632.0
2019-07-29 15:50:00,54.03,54.05,53.94,53.98,1169343.0,44.9538,44.9704,44.8789,44.9122,1169343.0
2019-07-30 09:30:00,53.96,54.1,53.88,54.05,354557.0,44.8955,45.012,44.829,44.9704,354557.0
2019-07-30 09:40:00,54.05,54.15,53.98,54.12,180804.0,44.9704,45.0536,44.9122,45.0286,180804.0
2019-07-30 09:50:00,54.11,54.27,54.11,54.25,180483.0,45.0203,45.1534,45.0203,45.1368,180483.0
2019-07-30 10:00:00,54.25,54.3,54.23,54.28,186200.0,45.1368,45.1784,45.1202,45.1618,186200.0
2019-07-30 10:10:00,54.27,54.29,54.2,54.25,154062.0,45.1534,45.1701,45.0952,45.1368,154062.0
2019-07-30 10:20:00,54.25,54.27,54.17,54.23,123401.0,45.1368,45.1534,45.0702,45.1202,123401.0
2019-07-30 10:30:00,54.23,54.23,54.09,54.12,110597.0,45.1202,45.1202,45.0037,45.0286,110597.0
2019-07-30 10:40:00,54.12,54.12,54.03,54.04,313914.0,45.0286,45.0286,44.9538,44.9621,313914.0
2019-07-30 10:50:00,54.04,54.2,54.04,54.18,109148.0,44.9621,45.0952,44.9621,45.0786,109148.0
2019-07-30 11:00:00,54.18,54.22,54.16,54.2,114672.0,45.0786,45.1118,45.0619,45.0952,114672.0
2019-07-30 11:10:00,54.2,54.23,54.14,54.14,97522.0,45.0952,45.1202,45.0453,45.0453,97522.0
2019-07-30 11:20:00,54.14,54.14,54.04,54.05,105430.0,45.0453,45.0453,44.9621,44.9704,105430.0
2019-07-30 11:30:00,54.06,54.09,54.01,54.02,86231.0,44.9787,45.0037,44.9371,44.9454,86231.0
2019-07-30 11:40:00,54.02,54.04,53.99,54.02,141126.0,44.9454,44.9621,44.9205,44.9454,141126.0
2019-07-30 11:50:00,54.01,54.02,53.92,53.98,131597.0,44.9371,44.9454,44.8622,44.9122,131597.0
2019-07-30 12:00:00,53.98,54.05,53.97,54.05,114232.0,44.9122,44.9704,44.9038,44.9704,114232.0
2019-07-30 12:10:00,54.05,54.09,54.04,54.07,103666.0,44.9704,45.0037,44.9621,44.987,103666.0
2019-07-30 12:20:00,54.07,54.07,53.98,54.01,219836.0,44.987,44.987,44.9122,44.9371,219836.0
2019-07-30 12:30:00,54.01,54.03,54.0,54.03,69244.0,44.9371,44.9538,44.9288,44.9538,69244.0
2019-07-30 12:40:00,54.03,54.05,53.81,53.85,433214.0,44.9538,44.9704,44.7707,44.804,433214.0
2019-07-30 12:50:00,53.85,53.9,53.78,53.8,159392.0,44.804,44.8456,44.7458,44.7624,159392.0
2019-07-30 13:00:00,53.8,53.84,53.78,53.84,113802.0,44.7624,44.7957,44.7458,44.7957,113802.0
2019-07-30 13:10:00,53.83,53.84,53.75,53.75,100931.0,44.7874,44.7957,44.7208,44.7208,100931.0
2019-07-30 13:20:00,53.76,53.76,53.66,53.69,105683.0,44.7291,44.7291,44.6459,44.6709,105683.0
2019-07-30 13:30:00,53.7,53.73,53.64,53.65,104751.0,44.6792,44.7042,44.6293,44.6376,104751.0
2019-07-30 13:40:00,53.66,53.66,53.56,53.63,184573.0,44.6459,44.6459,44.5627,44.621,184573.0
2019-07-30 13:50:00,53.63,53.69,53.62,53.68,70658.0,44.621,44.6709,44.6126,44.6626,70658.0
2019-07-30 14:00:00,53.68,53.81,53.67,53.79,153343.0,44.6626,44.7707,44.6542,44.7541,153343.0
2019-07-30 14:10:00,53.79,53.81,53.77,53.78,82190.0,44.7541,44.7707,44.7374,44.7458,82190.0
2019-07-30 14:20:00,53.78,53.82,53.76,53.78,91059.0,44.7458,44.779,44.7291,44.7458,91059.0
2019-07-30 14:30:00,53.79,53.8,53.73,53.75,95765.0,44.7541,44.7624,44.7042,44.7208,95765.0
2019-07-30 14:40:00,53.75,53.75,53.72,53.75,83366.0,44.7208,44.7208,44.6958,44.7208,83366.0
2019-07-30 14:50:00,53.75,53.76,53.7,53.74,66698.0,44.7208,44.7291,44.6792,44.7125,66698.0
2019-07-30 15:00:00,53.74,53.77,53.68,53.71,165919.0,44.7125,44.7374,44.6626,44.6875,165919.0
2019-07-30 15:10:00,53.7,53.72,53.67,53.71,157623.0,44.6792,44.6958,44.6542,44.6875,157623.0
2019-07-30 15:20:00,53.71,53.71,53.61,53.62,135606.0,44.6875,44.6875,44.6043,44.6126,135606.0
2019-07-30 15:30:00,53.62,53.66,53.61,53.63,257640.0,44.6126,44.6459,44.6043,44.621,257640.0
2019-07-30 15:40:00,53.63,53.69,53.59,53.68,207744.0,44.621,44.6709,44.5877,44.6626,207744.0
2019-07-30 15:50:00,53.68,53.72,53.58,53.72,703644.0,44.6626,44.6958,44.5794,44.6958,703644.0
2019-07-31 09:30:00,53.51,53.51,53.28,53.42,482008.0,44.5211,44.5211,44.3298,44.4462,482008.0
2019-07-31 09:40:00,53.42,53.43,53.22,53.38,184161.0,44.4462,44.4546,44.2798,44.413,184161.0
2019-07-31 09:50:00,53.39,53.42,53.22,53.26,194580.0,44.4213,44.4462,44.2798,44.3131,194580.0
2019-07-31 10:00:00,53.26,53.35,53.17,53.18,237502.0,44.3131,44.388,44.2382,44.2465,237502.0
2019-07-31 10:10:00,53.18,53.27,53.15,53.26,189701.0,44.2465,44.3214,44.2216,44.3131,189701.0
2019-07-31 10:20:00,53.26,53.34,53.25,53.3,176058.0,44.3131,44.3797,44.3048,44.3464,176058.0
2019-07-31 10:30:00,53.3,53.33,53.19,53.19,189759.0,44.3464,44.3714,44.2549,44.2549,189759.0
2019-07-31 10:40:00,53.19,53.2,53.11,53.15,226675.0,44.2549,44.2632,44.1883,44.2216,226675.0
2019-07-31 10:50:00,53.15,53.15,53.03,53.05,170682.0,44.2216,44.2216,44.1217,44.1384,170682.0
2019-07-31 11:00:00,53.05,53.09,53.01,53.04,155621.0,44.1384,44.1717,44.1051,44.1301,155621.0
2019-07-31 11:10:00,53.04,53.06,52.94,53.0,211778.0,44.1301,44.1467,44.0469,44.0968,211778.0
2019-07-31 11:20:00,52.99,53.04,52.93,52.94,157179.0,44.0885,44.1301,44.0385,44.0469,157179.0
2019-07-31 11:30:00,52.94,52.95,52.77,52.87,230816.0,44.0469,44.0552,43.9054,43.9886,230816.0
2019-07-31 11:40:00,52.87,52.92,52.84,52.91,252414.0,43.9886,44.0302,43.9637,44.0219,252414.0
2019-07-31 11:50:00,52.91,53.02,52.91,52.98,179556.0,44.0219,44.1134,44.0219,44.0801,179556.0
2019-07-31 12:00:00,52.97,53.01,52.94,52.98,143923.0,44.0718,44.1051,44.0469,44.0801,143923.0
2019-07-31 12:10:00,52.98,53.02,52.91,53.02,300330.0,44.0801,44.1134,44.0219,44.1134,300330.0
2019-07-31 12:20:00,53.02,53.02,52.97,52.99,89494.0,44.1134,44.1134,44.0718,44.0885,89494.0
2019-07-31 12:30:00,52.99,53.0,52.96,52.98,101248.0,44.0885,44.0968,44.0635,44.0801,101248.0
2019-07-31 12:40:00,52.98,53.03,52.96,53.0,141857.0,44.0801,44.1217,44.0635,44.0968,141857.0
2019-07-31 12:50:00,53.0,53.0,52.95,52.95,99621.0,44.0968,44.0968,44.0552,44.0552,99621.0
2019-07-31 13:00:00,52.95,53.0,52.94,52.97,99199.0,44.0552,44.0968,44.0469,44.0718,99199.0
2019-07-31 13:10:00,52.97,52.99,52.94,52.97,85964.0,44.0718,44.0885,44.0469,44.0718,85964.0
2019-07-31 13:20:00,52.96,52.99,52.95,52.97,84588.0,44.0635,44.0885,44.0552,44.0718,84588.0
2019-07-31 13:30:00,52.97,53.04,52.96,52.99,160206.0,44.0718,44.1301,44.0635,44.0885,160206.0
2019-07-31 13:40:00,52.98,53.02,52.96,52.97,133482.0,44.0801,44.1134,44.0635,44.0718,133482.0
2019-07-31 13:50:00,52.97,53.07,52.95,53.03,179413.0,44.0718,44.155,44.0552,44.1217,179413.0
2019-07-31 14:00:00,53.03,53.03,52.72,52.76,305872.0,44.1217,44.1217,43.8638,43.8971,305872.0
2019-07-31 14:10:00,52.76,52.86,52.74,52.81,195701.0,43.8971,43.9803,43.8805,43.9387,195701.0
2019-07-31 14:20:00,52.81,52.91,52.76,52.9,301742.0,43.9387,44.0219,43.8971,44.0136,301742.0
2019-07-31 14:30:00,52.89,52.95,52.74,52.77,436245.0,44.0053,44.0552,43.8805,43.9054,436245.0
2019-07-31 14:40:00,52.76,52.77,52.43,52.46,587518.0,43.8971,43.9054,43.6225,43.6475,587518.0
2019-07-31 14:50:00,52.45,52.55,52.04,52.54,913915.0,43.6392,43.7224,43.2981,43.7141,913915.0
2019-07-31 15:00:00,52.54,52.84,52.49,52.71,714005.0,43.7141,43.9637,43.6725,43.8555,714005.0
2019-07-31 15:10:00,52.7,52.74,52.55,52.71,379321.0,43.8472,43.8805,43.7224,43.8555,379321.0
2019-07-31 15:20:00,52.7,52.76,52.66,52.68,405680.0,43.8472,43.8971,43.8139,43.8305,405680.0
2019-07-31 15:30:00,52.67,52.71,52.59,52.68,345969.0,43.8222,43.8555,43.7557,43.8305,345969.0
2019-07-31 15:40:00,52.68,52.73,52.6,52.7,457833.0,43.8305,43.8721,43.764,43.8472,457833.0
2019-07-31 15:50:00,52.69,52.72,52.58,52.61,1349520.0,43.8389,43.8638,43.7473,43.7723,1349520.0
2019-08-01 09:30:00,52.78,52.85,52.61,52.79,391201.0,43.9137,43.972,43.7723,43.9221,391201.0
2019-08-01 09:40:00,52.79,52.85,52.71,52.8,172961.0,43.9221,43.972,43.8555,43.9304,172961.0
2019-08-01 09:50:00,52.8,52.86,52.59,52.62,201398.0,43.9304,43.9803,43.7557,43.7806,201398.0
2019-08-01 10:00:00,52.62,52.84,52.48,52.8,393746.0,43.7806,43.9637,43.6641,43.9304,393746.0
2019-08-01 10:10:00,52.81,52.81,52.61,52.76,409659.0,43.9387,43.9387,43.7723,43.8971,409659.0
2019-08-01 10:20:00,52.77,52.97,52.76,52.95,210054.0,43.9054,44.0718,43.8971,44.0552,210054.0
2019-08-01 10:30:00,52.97,53.03,52.92,52.94,278758.0,44.0718,44.1217,44.0302,44.0469,278758.0
2019-08-01 10:40:00,52.95,52.99,52.88,52.97,186268.0,44.0552,44.0885,43.9969,44.0718,186268.0
2019-08-01 10:50:00,52.98,53.1,52.97,53.1,480934.0,44.0801,44.18,44.0718,44.18,480934.0
2019-08-01 11:00:00,53.1,53.15,53.06,53.08,201329.0,44.18,44.2216,44.1467,44.1633,201329.0
2019-08-01 11:10:00,53.09,53.09,52.98,53.08,197758.0,44.1717,44.1717,44.0801,44.1633,197758.0
2019-08-01 11:20:00,53.09,53.12,53.05,53.1,274403.0,44.1717,44.1966,44.1384,44.18,274403.0
2019-08-01 11:30:00,53.11,53.2,53.08,53.18,545716.0,44.1883,44.2632,44.1633,44.2465,545716.0
2019-08-01 11:40:00,53.19,53.2,53.07,53.09,159041.0,44.2549,44.2632,44.155,44.1717,159041.0
2019-08-01 11:50:00,53.09,53.1,52.96,52.96,118732.0,44.1717,44.18,44.0635,44.0635,118732.0
2019-08-01 12:00:00,52.96,53.02,52.95,53.0,126284.0,44.0635,44.1134,44.0552,44.0968,126284.0
2019-08-01 12:10:00,53.0,53.01,52.88,52.88,121103.0,44.0968,44.1051,43.9969,43.9969,121103.0
2019-08-01 12:20:00,52.88,52.9,52.79,52.8,164329.0,43.9969,44.0136,43.9221,43.9304,164329.0
2019-08-01 12:30:00,52.81,52.81,52.74,52.79,271145.0,43.9387,43.9387,43.8805,43.9221,271145.0
2019-08-01 12:40:00,52.8,52.84,52.77,52.8,108764.0,43.9304,43.9637,43.9054,43.9304,108764.0
2019-08-01 12:50:00,52.81,52.84,52.75,52.78,226186.0,43.9387,43.9637,43.8888,43.9137,226186.0
2019-08-01 13:00:00,52.78,52.79,52.7,52.7,220806.0,43.9137,43.9221,43.8472,43.8472,220806.0
2019-08-01 13:10:00,52.7,52.71,52.61,52.66,361646.0,43.8472,43.8555,43.7723,43.8139,361646.0
2019-08-01 13:20:00,52.65,52.65,52.37,52.4,370127.0,43.8056,43.8056,43.5726,43.5976,370127.0
2019-08-01 13:30:00,52.4,52.58,52.35,52.46,465872.0,43.5976,43.7473,43.556,43.6475,465872.0
2019-08-01 13:40:00,52.47,52.57,52.3,52.34,525704.0,43.6558,43.739,43.5144,43.5477,525704.0
2019-08-01 13:50:00,52.35,52.43,52.19,52.4,407341.0,43.556,43.6225,43.4229,43.5976,407341.0
2019-08-01 14:00:00,52.4,52.46,52.23,52.28,808854.0,43.5976,43.6475,43.4561,43.4977,808854.0
2019-08-01 14:10:00,52.28,52.6,52.26,52.57,474556.0,43.4977,43.764,43.4811,43.739,474556.0
2019-08-01 14:20:00,52.58,52.65,52.51,52.64,380126.0,43.7473,43.8056,43.6891,43.7973,380126.0
2019-08-01 14:30:00,52.64,52.66,52.51,52.52,321765.0,43.7973,43.8139,43.6891,43.6974,321765.0
2019-08-01 14:40:00,52.52,52.55,52.4,52.55,335044.0,43.6974,43.7224,43.5976,43.7224,335044.0
2019-08-01 14:50:00,52.54,52.57,52.44,52.5,202178.0,43.7141,43.739,43.6309,43.6808,202178.0
2019-08-01 15:00:00,52.5,52.51,52.31,52.32,296235.0,43.6808,43.6891,43.5227,43.531,296235.0
2019-08-01 15:10:00,52.32,52.47,52.29,52.44,263432.0,43.531,43.6558,43.5061,43.6309,263432.0
2019-08-01 15:20:00,52.44,52.53,52.43,52.45,306240.0,43.6309,43.7057,43.6225,43.6392,306240.0
2019-08-01 15:30:00,52.46,52.48,52.36,52.41,513350.0,43.6475,43.6641,43.5643,43.6059,513350.0
2019-08-01 15:40:00,52.41,52.43,52.29,52.32,562989.0,43.6059,43.6225,43.5061,43.531,562989.0
2019-08-01 15:50:00,52.32,52.32,52.01,52.05,2370038.0,43.531,43.531,43.2731,43.3064,2370038.0
2019-08-02 09:30:00,51.91,52.23,51.91,52.21,600124.0,43.1899,43.4561,43.1899,43.4395,600124.0
2019-08-02 09:40:00,52.22,52.26,52.07,52.13,310365.0,43.4478,43.4811,43.323,43.3729,310365.0
2019-08-02 09:50:00,52.14,52.19,52.03,52.19,233973.0,43.3813,43.4229,43.2897,43.4229,233973.0
2019-08-02 10:00:00,52.2,52.44,52.2,52.39,315869.0,43.4312,43.6309,43.4312,43.5893,315869.0
2019-08-02 10:10:00,52.4,52.46,52.3,52.45,661266.0,43.5976,43.6475,43.5144,43.6392,661266.0
2019-08-02 10:20:00,52.43,52.67,52.43,52.61,261209.0,43.6225,43.8222,43.6225,43.7723,261209.0
2019-08-02 10:30:00,52.61,52.64,52.33,52.38,367823.0,43.7723,43.7973,43.5393,43.5809,367823.0
2019-08-02 10:40:00,52.37,52.45,52.32,52.41,208784.0,43.5726,43.6392,43.531,43.6059,208784.0
2019-08-02 10:50:00,52.4,52.45,52.37,52.37,323761.0,43.5976,43.6392,43.5726,43.5726,323761.0
2019-08-02 11:00:00,52.37,52.38,52.29,52.35,210433.0,43.5726,43.5809,43.5061,43.556,210433.0
2019-08-02 11:10:00,52.36,52.45,52.31,52.4,213632.0,43.5643,43.6392,43.5227,43.5976,213632.0
2019-08-02 11:20:00,52.41,52.41,52.24,52.27,167013.0,43.6059,43.6059,43.4645,43.4894,167013.0
2019-08-02 11:30:00,52.27,52.34,52.19,52.21,193651.0,43.4894,43.5477,43.4229,43.4395,193651.0
2019-08-02 11:40:00,52.2,52.29,52.17,52.27,223150.0,43.4312,43.5061,43.4062,43.4894,223150.0
2019-08-02 11:50:00,52.26,52.37,52.21,52.37,172963.0,43.4811,43.5726,43.4395,43.5726,172963.0
2019-08-02 12:00:00,52.37,52.46,52.36,52.38,130662.0,43.5726,43.6475,43.5643,43.5809,130662.0
2019-08-02 12:10:00,52.38,52.43,52.32,52.41,177677.0,43.5809,43.6225,43.531,43.6059,177677.0
2019-08-02 12:20:00,52.41,52.44,52.37,52.42,141938.0,43.6059,43.6309,43.5726,43.6142,141938.0
2019-08-02 12:30:00,52.42,52.47,52.39,52.47,135027.0,43.6142,43.6558,43.5893,43.6558,135027.0
2019-08-02 12:40:00,52.46,52.52,52.36,52.37,159368.0,43.6475,43.6974,43.5643,43.5726,159368.0
2019-08-02 12:50:00,52.37,52.45,52.36,52.4,145887.0,43.5726,43.6392,43.5643,43.5976,145887.0
2019-08-02 13:00:00,52.39,52.4,52.34,52.37,201670.0,43.5893,43.5976,43.5477,43.5726,201670.0
2019-08-02 13:10:00,52.37,52.38,52.25,52.25,114040.0,43.5726,43.5809,43.4728,43.4728,114040.0
2019-08-02 13:20:00,52.26,52.3,52.23,52.25,123647.0,43.4811,43.5144,43.4561,43.4728,123647.0
2019-08-02 13:30:00,52.26,52.27,52.22,52.26,122855.0,43.4811,43.4894,43.4478,43.4811,122855.0
2019-08-02 13:40:00,52.26,52.35,52.26,52.33,116252.0,43.4811,43.556,43.4811,43.5393,116252.0
2019-08-02 13:50:00,52.33,52.38,52.31,52.37,100380.0,43.5393,43.5809,43.5227,43.5726,100380.0
2019-08-02 14:00:00,52.37,52.49,52.37,52.47,202367.0,43.5726,43.6725,43.5726,43.6558,202367.0
2019-08-02 14:10:00,52.47,52.5,52.42,52.44,137496.0,43.6558,43.6808,43.6142,43.6309,137496.0
2019-08-02 14:20:00,52.44,52.56,52.43,52.43,143543.0,43.6309,43.7307,43.6225,43.6225,143543.0
2019-08-02 14:30:00,52.43,52.45,52.34,52.45,168053.0,43.6225,43.6392,43.5477,43.6392,168053.0
2019-08-02 14:40:00,52.44,52.44,52.31,52.33,157711.0,43.6309,43.6309,43.5227,43.5393,157711.0
2019-08-02 14:50:00,52.33,52.4,52.31,52.39,133787.0,43.5393,43.5976,43.5227,43.5893,133787.0
2019-08-02 15:00:00,52.4,52.43,52.34,52.35,142319.0,43.5976,43.6225,43.5477,43.556,142319.0
2019-08-02 15:10:00,52.35,52.36,52.28,52.35,176723.0,43.556,43.5643,43.4977,43.556,176723.0
2019-08-02 15:20:00,52.34,52.48,52.33,52.45,159780.0,43.5477,43.6641,43.5393,43.6392,159780.0
2019-08-02 15:30:00,52.45,52.73,52.43,52.62,488826.0,43.6392,43.8721,43.6225,43.7806,488826.0
2019-08-02 15:40:00,52.63,52.65,52.44,52.45,355837.0,43.7889,43.8056,43.6309,43.6392,355837.0
2019-08-02 15:50:00,52.44,52.47,52.25,52.33,969483.0,43.6309,43.6558,43.4728,43.5393,969483.0
2019-08-05 09:30:00,52.39,52.66,52.29,52.33,685953.0,43.5893,43.8139,43.5061,43.5393,685953.0
2019-08-05 09:40:00,52.33,52.37,52.22,52.35,362922.0,43.5393,43.5726,43.4478,43.556,362922.0
2019-08-05 09:50:00,52.34,52.43,52.25,52.28,300465.0,43.5477,43.6225,43.4728,43.4977,300465.0
2019-08-05 10:00:00,52.27,52.32,52.13,52.14,230055.0,43.4894,43.531,43.3729,43.3813,230055.0
2019-08-05 10:10:00,52.15,52.23,52.14,52.18,226691.0,43.3896,43.4561,43.3813,43.4145,226691.0
2019-08-05 10:20:00,52.18,52.26,52.12,52.22,289850.0,43.4145,43.4811,43.3646,43.4478,289850.0
2019-08-05 10:30:00,52.23,52.23,52.11,52.16,236119.0,43.4561,43.4561,43.3563,43.3979,236119.0
2019-08-05 10:40:00,52.17,52.19,52.0,52.03,212863.0,43.4062,43.4229,43.2648,43.2897,212863.0
2019-08-05 10:50:00,52.03,52.15,52.01,52.13,147333.0,43.2897,43.3896,43.2731,43.3729,147333.0
2019-08-05 11:00:00,52.12,52.23,52.1,52.2,145652.0,43.3646,43.4561,43.348,43.4312,145652.0
2019-08-05 11:10:00,52.2,52.28,52.18,52.27,201025.0,43.4312,43.4977,43.4145,43.4894,201025.0
2019-08-05 11:20:00,52.26,52.34,52.2,52.21,320004.0,43.4811,43.5477,43.4312,43.4395,320004.0
2019-08-05 11:30:00,52.22,52.23,52.14,52.19,189335.0,43.4478,43.4561,43.3813,43.4229,189335.0
2019-08-05 11:40:00,52.18,52.27,52.15,52.26,199351.0,43.4145,43.4894,43.3896,43.4811,199351.0
2019-08-05 11:50:00,52.27,52.4,52.23,52.36,289337.0,43.4894,43.5976,43.4561,43.5643,289337.0
2019-08-05 12:00:00,52.35,52.46,52.31,52.36,349708.0,43.556,43.6475,43.5227,43.5643,349708.0
2019-08-05 12:10:00,52.35,52.38,52.27,52.36,276368.0,43.556,43.5809,43.4894,43.5643,276368.0
2019-08-05 12:20:00,52.37,52.53,52.34,52.45,333816.0,43.5726,43.7057,43.5477,43.6392,333816.0
2019-08-05 12:30:00,52.45,52.5,52.32,52.34,213447.0,43.6392,43.6808,43.531,43.5477,213447.0
2019-08-05 12:40:00,52.34,52.34,52.11,52.12,167923.0,43.5477,43.5477,43.3563,43.3646,167923.0
2019-08-05 12:50:00,52.12,52.16,51.99,52.03,245114.0,43.3646,43.3979,43.2565,43.2897,245114.0
2019-08-05 13:00:00,52.03,52.13,52.0,52.07,222598.0,43.2897,43.3729,43.2648,43.323,222598.0
2019-08-05 13:10:00,52.07,52.13,52.05,52.07,155435.0,43.323,43.3729,43.3064,43.323,155435.0
2019-08-05 13:20:00,52.06,52.14,52.01,52.02,168590.0,43.3147,43.3813,43.2731,43.2814,168590.0
2019-08-05 13:30:00,52.01,52.04,51.92,52.03,215617.0,43.2731,43.2981,43.1982,43.2897,215617.0
2019-08-05 13:40:00,52.03,52.07,51.92,51.95,146685.0,43.2897,43.323,43.1982,43.2232,146685.0
2019-08-05 13:50:00,51.95,51.97,51.89,51.89,127848.0,43.2232,43.2398,43.1733,43.1733,127848.0
2019-08-05 14:00:00,51.9,51.97,51.86,51.91,155336.0,43.1816,43.2398,43.1483,43.1899,155336.0
2019-08-05 14:10:00,51.91,52.06,51.9,52.0,236285.0,43.1899,43.3147,43.1816,43.2648,236285.0
2019-08-05 14:20:00,52.01,52.02,51.87,51.88,231998.0,43.2731,43.2814,43.1566,43.1649,231998.0
2019-08-05 14:30:00,51.88,51.9,51.72,51.73,286714.0,43.1649,43.1816,43.0318,43.0401,286714.0
2019-08-05 14:40:00,51.73,51.76,51.63,51.71,235531.0,43.0401,43.0651,42.9569,43.0235,235531.0
2019-08-05 14:50:00,51.69,51.73,51.49,51.55,470881.0,43.0068,43.0401,42.8404,42.8904,470881.0
2019-08-05 15:00:00,51.55,51.6,51.4,51.43,481818.0,42.8904,42.932,42.7656,42.7905,481818.0
2019-08-05 15:10:00,51.42,51.75,51.42,51.72,562071.0,42.7822,43.0568,42.7822,43.0318,562071.0
2019-08-05 15:20:00,51.72,51.85,51.71,51.75,430437.0,43.0318,43.14,43.0235,43.0568,430437.0
2019-08-05 15:30:00,51.74,51.86,51.65,51.84,478641.0,43.0484,43.1483,42.9736,43.1316,478641.0
2019-08-05 15:40:00,51.84,51.94,51.78,51.83,486593.0,43.1316,43.2149,43.0817,43.1233,486593.0
2019-08-05 15:50:00,51.83,51.92,51.62,51.66,1840422.0,43.1233,43.1982,42.9486,42.9819,1840422.0
2019-08-06 09:30:00,51.87,52.2,51.61,52.2,915342.0,43.1566,43.4312,42.9403,43.4312,915342.0
2019-08-06 09:40:00,52.2,52.29,52.09,52.1,378438.0,43.4312,43.5061,43.3397,43.348,378438.0
2019-08-06 09:50:00,52.1,52.17,51.98,52.1,249940.0,43.348,43.4062,43.2481,43.348,249940.0
2019-08-06 10:00:00,52.1,52.19,51.99,52.01,235116.0,43.348,43.4229,43.2565,43.2731,235116.0
2019-08-06 10:10:00,52.01,52.02,51.69,51.72,394587.0,43.2731,43.2814,43.0068,43.0318,394587.0
2019-08-06 10:20:00,51.72,51.84,51.71,51.75,237058.0,43.0318,43.1316,43.0235,43.0568,237058.0
2019-08-06 10:30:00,51.75,51.87,51.73,51.85,185865.0,43.0568,43.1566,43.0401,43.14,185865.0
2019-08-06 10:40:00,51.86,51.99,51.84,51.92,258300.0,43.1483,43.2565,43.1316,43.1982,258300.0
2019-08-06 10:50:00,51.92,51.93,51.83,51.9,157807.0,43.1982,43.2065,43.1233,43.1816,157807.0
2019-08-06 11:00:00,51.91,51.95,51.84,51.89,342949.0,43.1899,43.2232,43.1316,43.1733,342949.0
2019-08-06 11:10:00,51.9,51.9,51.81,51.81,180753.0,43.1816,43.1816,43.1067,43.1067,180753.0
2019-08-06 11:20:00,51.82,51.95,51.81,51.95,149875.0,43.115,43.2232,43.1067,43.2232,149875.0
2019-08-06 11:30:00,51.95,51.96,51.81,51.84,119008.0,43.2232,43.2315,43.1067,43.1316,119008.0
2019-08-06 11:40:00,51.84,51.92,51.83,51.9,88238.0,43.1316,43.1982,43.1233,43.1816,88238.0
2019-08-06 11:50:00,51.9,51.92,51.82,51.91,157420.0,43.1816,43.1982,43.115,43.1899,157420.0
2019-08-06 12:00:00,51.91,51.96,51.83,51.88,138990.0,43.1899,43.2315,43.1233,43.1649,138990.0
2019-08-06 12:10:00,51.88,52.0,51.85,51.99,199049.0,43.1649,43.2648,43.14,43.2565,199049.0
2019-08-06 12:20:00,52.0,52.0,51.91,51.93,180961.0,43.2648,43.2648,43.1899,43.2065,180961.0
2019-08-06 12:30:00,51.93,51.98,51.9,51.93,90558.0,43.2065,43.2481,43.1816,43.2065,90558.0
2019-08-06 12:40:00,51.92,51.97,51.89,51.92,103909.0,43.1982,43.2398,43.1733,43.1982,103909.0
2019-08-06 12:50:00,51.92,52.0,51.87,52.0,247803.0,43.1982,43.2648,43.1566,43.2648,247803.0
2019-08-06 13:00:00,52.0,52.1,51.97,52.1,312488.0,43.2648,43.348,43.2398,43.348,312488.0
2019-08-06 13:10:00,52.1,52.17,52.06,52.14,250422.0,43.348,43.4062,43.3147,43.3813,250422.0
2019-08-06 13:20:00,52.14,52.29,52.14,52.2,254128.0,43.3813,43.5061,43.3813,43.4312,254128.0
2019-08-06 13:30:00,52.2,52.3,52.18,52.29,176159.0,43.4312,43.5144,43.4145,43.5061,176159.0
2019-08-06 13:40:00,52.3,52.35,52.25,52.31,375994.0,43.5144,43.556,43.4728,43.5227,375994.0
2019-08-06 13:50:00,52.3,52.33,52.21,52.23,329620.0,43.5144,43.5393,43.4395,43.4561,329620.0
2019-08-06 14:00:00,52.23,52.33,52.23,52.33,553817.0,43.4561,43.5393,43.4561,43.5393,553817.0
2019-08-06 14:10:00,52.33,52.45,52.32,52.4,222558.0,43.5393,43.6392,43.531,43.5976,222558.0
2019-08-06 14:20:00,52.4,52.63,52.38,52.61,403021.0,43.5976,43.7889,43.5809,43.7723,403021.0
2019-08-06 14:30:00,52.61,52.76,52.54,52.55,1003936.0,43.7723,43.8971,43.7141,43.7224,1003936.0
2019-08-06 14:40:00,52.55,52.58,52.44,52.46,520712.0,43.7224,43.7473,43.6309,43.6475,520712.0
2019-08-06 14:50:00,52.46,52.48,52.34,52.37,255604.0,43.6475,43.6641,43.5477,43.5726,255604.0
2019-08-06 15:00:00,52.37,52.39,52.29,52.31,258785.0,43.5726,43.5893,43.5061,43.5227,258785.0
2019-08-06 15:10:00,52.31,52.39,52.28,52.36,294632.0,43.5227,43.5893,43.4977,43.5643,294632.0
2019-08-06 15:20:00,52.37,52.4,52.26,52.3,332267.0,43.5726,43.5976,43.4811,43.5144,332267.0
2019-08-06 15:30:00,52.3,52.34,52.15,52.34,424975.0,43.5144,43.5477,43.3896,43.5477,424975.0
2019-08-06 15:40:00,52.33,52.53,52.32,52.47,483678.0,43.5393,43.7057,43.531,43.6558,483678.0
2019-08-06 15:50:00,52.47,52.5,52.25,52.28,1447058.0,43.6558,43.6808,43.4728,43.4977,1447058.0
2019-08-07 09:30:00,52.27,52.34,52.1,52.21,994907.0,43.4894,43.5477,43.348,43.4395,994907.0
2019-08-07 09:40:00,52.21,52.22,51.77,51.91,486160.0,43.4395,43.4478,43.0734,43.1899,486160.0
2019-08-07 09:50:00,51.91,52.2,51.89,52.17,417734.0,43.1899,43.4312,43.1733,43.4062,417734.0
2019-08-07 10:00:00,52.16,52.31,51.98,52.29,524511.0,43.3979,43.5227,43.2481,43.5061,524511.0
2019-08-07 10:10:00,52.29,52.39,52.21,52.32,284973.0,43.5061,43.5893,43.4395,43.531,284973.0
2019-08-07 10:20:00,52.32,52.49,52.18,52.42,401307.0,43.531,43.6725,43.4145,43.6142,401307.0
2019-08-07 10:30:00,52.42,52.5,52.4,52.49,282661.0,43.6142,43.6808,43.5976,43.6725,282661.0
2019-08-07 10:40:00,52.48,52.7,52.4,52.6,624379.0,43.6641,43.8472,43.5976,43.764,624379.0
2019-08-07 10:50:00,52.6,52.79,52.59,52.65,291152.0,43.764,43.9221,43.7557,43.8056,291152.0
2019-08-07 11:00:00,52.65,52.67,52.5,52.67,259312.0,43.8056,43.8222,43.6808,43.8222,259312.0
2019-08-07 11:10:00,52.66,52.83,52.66,52.76,426898.0,43.8139,43.9553,43.8139,43.8971,426898.0
2019-08-07 11:20:00,52.75,52.8,52.62,52.63,402601.0,43.8888,43.9304,43.7806,43.7889,402601.0
2019-08-07 11:30:00,52.63,53.07,52.6,53.0,581712.0,43.7889,44.155,43.764,44.0968,581712.0
2019-08-07 11:40:00,53.0,53.06,52.85,52.91,883422.0,44.0968,44.1467,43.972,44.0219,883422.0
2019-08-07 11:50:00,52.91,53.04,52.86,52.98,554324.0,44.0219,44.1301,43.9803,44.0801,554324.0
2019-08-07 12:00:00,52.99,53.01,52.71,52.76,228386.0,44.0885,44.1051,43.8555,43.8971,228386.0
2019-08-07 12:10:00,52.75,52.86,52.7,52.77,207588.0,43.8888,43.9803,43.8472,43.9054,207588.0
2019-08-07 12:20:00,52.77,52.77,52.65,52.75,166955.0,43.9054,43.9054,43.8056,43.8888,166955.0
2019-08-07 12:30:00,52.74,52.83,52.72,52.83,130269.0,43.8805,43.9553,43.8638,43.9553,130269.0
2019-08-07 12:40:00,52.83,52.93,52.82,52.83,135174.0,43.9553,44.0385,43.947,43.9553,135174.0
2019-08-07 12:50:00,52.82,52.93,52.81,52.93,147636.0,43.947,44.0385,43.9387,44.0385,147636.0
2019-08-07 13:00:00,52.92,53.03,52.91,53.01,152636.0,44.0302,44.1217,44.0219,44.1051,152636.0
2019-08-07 13:10:00,53.02,53.05,52.95,53.04,118050.0,44.1134,44.1384,44.0552,44.1301,118050.0
2019-08-07 13:20:00,53.03,53.07,52.98,53.04,165612.0,44.1217,44.155,44.0801,44.1301,165612.0
2019-08-07 13:30:00,53.04,53.23,53.04,53.23,246962.0,44.1301,44.2882,44.1301,44.2882,246962.0
2019-08-07 13:40:00,53.23,53.27,53.13,53.22,199205.0,44.2882,44.3214,44.2049,44.2798,199205.0
2019-08-07 13:50:00,53.23,53.26,53.09,53.1,189790.0,44.2882,44.3131,44.1717,44.18,189790.0
2019-08-07 14:00:00,53.1,53.2,53.06,53.18,169615.0,44.18,44.2632,44.1467,44.2465,169615.0
2019-08-07 14:10:00,53.19,53.23,53.11,53.14,356827.0,44.2549,44.2882,44.1883,44.2133,356827.0
2019-08-07 14:20:00,53.15,53.24,53.08,53.24,160471.0,44.2216,44.2965,44.1633,44.2965,160471.0
2019-08-07 14:30:00,53.23,53.27,53.19,53.23,179619.0,44.2882,44.3214,44.2549,44.2882,179619.0
2019-08-07 14:40:00,53.22,53.37,53.21,53.32,234682.0,44.2798,44.4046,44.2715,44.363,234682.0
2019-08-07 14:50:00,53.33,53.38,53.26,53.31,183188.0,44.3714,44.413,44.3131,44.3547,183188.0
2019-08-07 15:00:00,53.31,53.32,53.19,53.2,222177.0,44.3547,44.363,44.2549,44.2632,222177.0
2019-08-07 15:10:00,53.2,53.32,53.2,53.3,269333.0,44.2632,44.363,44.2632,44.3464,269333.0
2019-08-07 15:20:00,53.31,53.36,53.22,53.31,273072.0,44.3547,44.3963,44.2798,44.3547,273072.0
2019-08-07 15:30:00,53.32,53.39,53.29,53.37,376276.0,44.363,44.4213,44.3381,44.4046,376276.0
2019-08-07 15:40:00,53.38,53.38,53.16,53.19,807133.0,44.413,44.413,44.2299,44.2549,807133.0
2019-08-07 15:50:00,53.18,53.27,53.13,53.17,1207788.0,44.2465,44.3214,44.2049,44.2382,1207788.0
2019-08-08 09:30:00,53.21,53.38,52.85,52.91,637692.0,44.2715,44.413,43.972,44.0219,637692.0
2019-08-08 09:40:00,52.91,53.08,52.91,53.02,254888.0,44.0219,44.1633,44.0219,44.1134,254888.0
2019-08-08 09:50:00,53.02,53.09,52.95,53.0,255327.0,44.1134,44.1717,44.0552,44.0968,255327.0
2019-08-08 10:00:00,53.01,53.17,52.97,53.16,189600.0,44.1051,44.2382,44.0718,44.2299,189600.0
2019-08-08 10:10:00,53.17,53.21,53.13,53.21,162396.0,44.2382,44.2715,44.2049,44.2715,162396.0
2019-08-08 10:20:00,53.21,53.34,53.2,53.21,342354.0,44.2715,44.3797,44.2632,44.2715,342354.0
2019-08-08 10:30:00,53.21,53.31,53.18,53.21,200228.0,44.2715,44.3547,44.2465,44.2715,200228.0
2019-08-08 10:40:00,53.21,53.22,53.16,53.21,168578.0,44.2715,44.2798,44.2299,44.2715,168578.0
2019-08-08 10:50:00,53.21,53.3,53.19,53.2,201552.0,44.2715,44.3464,44.2549,44.2632,201552.0
2019-08-08 11:00:00,53.19,53.26,53.18,53.21,138759.0,44.2549,44.3131,44.2465,44.2715,138759.0
2019-08-08 11:10:00,53.2,53.32,53.18,53.31,123692.0,44.2632,44.363,44.2465,44.3547,123692.0
2019-08-08 11:20:00,53.31,53.44,53.31,53.41,147438.0,44.3547,44.4629,44.3547,44.4379,147438.0
2019-08-08 11:30:00,53.42,53.58,53.41,53.55,176630.0,44.4462,44.5794,44.4379,44.5544,176630.0
2019-08-08 11:40:00,53.56,53.63,53.48,53.48,201422.0,44.5627,44.621,44.4962,44.4962,201422.0
2019-08-08 11:50:00,53.48,53.52,53.44,53.48,103837.0,44.4962,44.5294,44.4629,44.4962,103837.0
2019-08-08 12:00:00,53.49,53.58,53.49,53.55,167336.0,44.5045,44.5794,44.5045,44.5544,167336.0
2019-08-08 12:10:00,53.55,53.59,53.51,53.59,130702.0,44.5544,44.5877,44.5211,44.5877,130702.0
2019-08-08 12:20:00,53.59,53.65,53.57,53.61,171312.0,44.5877,44.6376,44.571,44.6043,171312.0
2019-08-08 12:30:00,53.61,53.65,53.59,53.6,119340.0,44.6043,44.6376,44.5877,44.596,119340.0
2019-08-08 12:40:00,53.61,53.64,53.59,53.61,113091.0,44.6043,44.6293,44.5877,44.6043,113091.0
2019-08-08 12:50:00,53.61,53.67,53.6,53.66,73318.0,44.6043,44.6542,44.596,44.6459,73318.0
2019-08-08 13:00:00,53.66,53.7,53.63,53.66,119203.0,44.6459,44.6792,44.621,44.6459,119203.0
2019-08-08 13:10:00,53.66,53.66,53.57,53.59,173414.0,44.6459,44.6459,44.571,44.5877,173414.0
2019-08-08 13:20:00,53.59,53.64,53.57,53.59,79291.0,44.5877,44.6293,44.571,44.5877,79291.0
2019-08-08 13:30:00,53.59,53.64,53.58,53.62,99990.0,44.5877,44.6293,44.5794,44.6126,99990.0
2019-08-08 13:40:00,53.62,53.69,53.62,53.69,135515.0,44.6126,44.6709,44.6126,44.6709,135515.0
2019-08-08 13:50:00,53.69,53.71,53.64,53.66,103499.0,44.6709,44.6875,44.6293,44.6459,103499.0
2019-08-08 14:00:00,53.66,53.66,53.57,53.58,122619.0,44.6459,44.6459,44.571,44.5794,122619.0
2019-08-08 14:10:00,53.57,53.61,53.53,53.53,149184.0,44.571,44.6043,44.5378,44.5378,149184.0
2019-08-08 14:20:00,53.54,53.57,53.53,53.55,58404.0,44.5461,44.571,44.5378,44.5544,58404.0
2019-08-08 14:30:00,53.55,53.64,53.54,53.61,99110.0,44.5544,44.6293,44.5461,44.6043,99110.0
2019-08-08 14:40:00,53.61,53.64,53.53,53.57,129010.0,44.6043,44.6293,44.5378,44.571,129010.0
2019-08-08 14:50:00,53.57,53.67,53.57,53.62,120536.0,44.571,44.6542,44.571,44.6126,120536.0
2019-08-08 15:00:00,53.61,53.74,53.6,53.66,164831.0,44.6043,44.7125,44.596,44.6459,164831.0
2019-08-08 15:10:00,53.66,53.66,53.56,53.6,213907.0,44.6459,44.6459,44.5627,44.596,213907.0
2019-08-08 15:20:00,53.6,53.65,53.58,53.61,178056.0,44.596,44.6376,44.5794,44.6043,178056.0
2019-08-08 15:30:00,53.61,53.7,53.6,53.65,229098.0,44.6043,44.6792,44.596,44.6376,229098.0
2019-08-08 15:40:00,53.64,53.79,53.63,53.65,396894.0,44.6293,44.7541,44.621,44.6376,396894.0
2019-08-08 15:50:00,53.66,53.71,53.55,53.7,1066523.0,44.6459,44.6875,44.5544,44.6792,1066523.0
2019-08-09 09:30:00,53.79,53.9,53.72,53.75,326651.0,44.7541,44.8456,44.6958,44.7208,326651.0
2019-08-09 09:40:00,53.75,53.75,53.5,53.59,197962.0,44.7208,44.7208,44.5128,44.5877,197962.0
2019-08-09 09:50:00,53.6,53.6,53.43,53.45,207901.0,44.596,44.596,44.4546,44.4712,207901.0
2019-08-09 10:00:00,53.44,53.55,53.39,53.42,225978.0,44.4629,44.5544,44.4213,44.4462,225978.0
2019-08-09 10:10:00,53.41,53.48,53.32,53.33,157404.0,44.4379,44.4962,44.363,44.3714,157404.0
2019-08-09 10:20:00,53.33,53.37,53.22,53.31,190731.0,44.3714,44.4046,44.2798,44.3547,190731.0
2019-08-09 10:30:00,53.31,53.32,53.23,53.27,184323.0,44.3547,44.363,44.2882,44.3214,184323.0
2019-08-09 10:40:00,53.28,53.28,53.11,53.25,259078.0,44.3298,44.3298,44.1883,44.3048,259078.0
2019-08-09 10:50:00,53.24,53.42,53.24,53.38,166345.0,44.2965,44.4462,44.2965,44.413,166345.0
2019-08-09 11:00:00,53.37,53.43,53.31,53.32,93914.0,44.4046,44.4546,44.3547,44.363,93914.0
2019-08-09 11:10:00,53.32,53.38,53.29,53.33,80860.0,44.363,44.413,44.3381,44.3714,80860.0
2019-08-09 11:20:00,53.33,53.35,53.17,53.18,161049.0,44.3714,44.388,44.2382,44.2465,161049.0
2019-08-09 11:30:00,53.18,53.27,53.15,53.21,189458.0,44.2465,44.3214,44.2216,44.2715,189458.0
2019-08-09 11:40:00,53.21,53.28,53.19,53.28,105034.0,44.2715,44.3298,44.2549,44.3298,105034.0
2019-08-09 11:50:00,53.28,53.28,53.09,53.16,117554.0,44.3298,44.3298,44.1717,44.2299,117554.0
2019-08-09 12:00:00,53.16,53.21,53.15,53.19,82195.0,44.2299,44.2715,44.2216,44.2549,82195.0
2019-08-09 12:10:00,53.19,53.23,53.12,53.12,138370.0,44.2549,44.2882,44.1966,44.1966,138370.0
2019-08-09 12:20:00,53.13,53.16,53.08,53.14,111026.0,44.2049,44.2299,44.1633,44.2133,111026.0
2019-08-09 12:30:00,53.14,53.2,53.1,53.2,139449.0,44.2133,44.2632,44.18,44.2632,139449.0
2019-08-09 12:40:00,53.19,53.37,53.17,53.37,136942.0,44.2549,44.4046,44.2382,44.4046,136942.0
2019-08-09 12:50:00,53.38,53.59,53.36,53.38,185464.0,44.413,44.5877,44.3963,44.413,185464.0
2019-08-09 13:00:00,53.37,53.43,53.37,53.41,76156.0,44.4046,44.4546,44.4046,44.4379,76156.0
2019-08-09 13:10:00,53.41,53.53,53.39,53.51,87478.0,44.4379,44.5378,44.4213,44.5211,87478.0
2019-08-09 13:20:00,53.52,53.59,53.49,53.59,83994.0,44.5294,44.5877,44.5045,44.5877,83994.0
2019-08-09 13:30:00,53.59,53.68,53.55,53.55,119154.0,44.5877,44.6626,44.5544,44.5544,119154.0
2019-08-09 13:40:00,53.56,53.58,53.52,53.56,80876.0,44.5627,44.5794,44.5294,44.5627,80876.0
2019-08-09 13:50:00,53.56,53.59,53.53,53.53,53241.0,44.5627,44.5877,44.5378,44.5378,53241.0
2019-08-09 14:00:00,53.53,53.6,53.52,53.59,93207.0,44.5378,44.596,44.5294,44.5877,93207.0
2019-08-09 14:10:00,53.59,53.61,53.52,53.55,56602.0,44.5877,44.6043,44.5294,44.5544,56602.0
2019-08-09 14:20:00,53.55,53.64,53.53,53.58,99373.0,44.5544,44.6293,44.5378,44.5794,99373.0
2019-08-09 14:30:00,53.59,53.61,53.46,53.5,152165.0,44.5877,44.6043,44.4795,44.5128,152165.0
2019-08-09 14:40:00,53.49,53.54,53.47,53.51,102092.0,44.5045,44.5461,44.4878,44.5211,102092.0
2019-08-09 14:50:00,53.51,53.62,53.51,53.54,175653.0,44.5211,44.6126,44.5211,44.5461,175653.0
2019-08-09 15:00:00,53.54,53.73,53.51,53.71,140321.0,44.5461,44.7042,44.5211,44.6875,140321.0
2019-08-09 15:10:00,53.7,53.71,53.54,53.57,124831.0,44.6792,44.6875,44.5461,44.571,124831.0
2019-08-09 15:20:00,53.58,53.61,53.55,53.58,99673.0,44.5794,44.6043,44.5544,44.5794,99673.0
2019-08-09 15:30:00,53.58,53.65,53.55,53.6,180131.0,44.5794,44.6376,44.5544,44.596,180131.0
2019-08-09 15:40:00,53.6,53.6,53.53,53.55,266147.0,44.596,44.596,44.5378,44.5544,266147.0
2019-08-09 15:50:00,53.55,53.56,53.37,53.42,757773.0,44.5544,44.5627,44.4046,44.4462,757773.0
2019-08-12 09:30:00,53.28,53.32,53.0,53.25,326518.0,44.3298,44.363,44.0968,44.3048,326518.0
2019-08-12 09:40:00,53.24,53.32,53.15,53.23,143803.0,44.2965,44.363,44.2216,44.2882,143803.0
2019-08-12 09:50:00,53.23,53.23,53.11,53.16,157822.0,44.2882,44.2882,44.1883,44.2299,157822.0
2019-08-12 10:00:00,53.16,53.26,53.16,53.2,104179.0,44.2299,44.3131,44.2299,44.2632,104179.0
2019-08-12 10:10:00,53.21,53.31,53.18,53.28,132106.0,44.2715,44.3547,44.2465,44.3298,132106.0
2019-08-12 10:20:00,53.28,53.44,53.28,53.37,114377.0,44.3298,44.4629,44.3298,44.4046,114377.0
2019-08-12 10:30:00,53.37,53.41,53.24,53.27,105770.0,44.4046,44.4379,44.2965,44.3214,105770.0
2019-08-12 10:40:00,53.26,53.27,53.09,53.11,112800.0,44.3131,44.3214,44.1717,44.1883,112800.0
2019-08-12 10:50:00,53.1,53.22,53.09,53.16,129654.0,44.18,44.2798,44.1717,44.2299,129654.0
2019-08-12 11:00:00,53.16,53.19,53.06,53.09,189339.0,44.2299,44.2549,44.1467,44.1717,189339.0
2019-08-12 11:10:00,53.08,53.09,52.99,53.03,132759.0,44.1633,44.1717,44.0885,44.1217,132759.0
2019-08-12 11:20:00,53.03,53.13,53.02,53.13,107969.0,44.1217,44.2049,44.1134,44.2049,107969.0
2019-08-12 11:30:00,53.12,53.18,53.06,53.13,110862.0,44.1966,44.2465,44.1467,44.2049,110862.0
2019-08-12 11:40:00,53.13,53.16,53.11,53.15,77524.0,44.2049,44.2299,44.1883,44.2216,77524.0
2019-08-12 11:50:00,53.15,53.24,53.14,53.19,71070.0,44.2216,44.2965,44.2133,44.2549,71070.0
2019-08-12 12:00:00,53.18,53.22,53.14,53.2,67569.0,44.2465,44.2798,44.2133,44.2632,67569.0
2019-08-12 12:10:00,53.21,53.32,53.21,53.32,95300.0,44.2715,44.363,44.2715,44.363,95300.0
2019-08-12 12:20:00,53.32,53.36,53.28,53.35,91470.0,44.363,44.3963,44.3298,44.388,91470.0
2019-08-12 12:30:00,53.35,53.39,53.29,53.31,61816.0,44.388,44.4213,44.3381,44.3547,61816.0
2019-08-12 12:40:00,53.32,53.32,53.22,53.27,89245.0,44.363,44.363,44.2798,44.3214,89245.0
2019-08-12 12:50:00,53.27,53.28,53.19,53.23,52772.0,44.3214,44.3298,44.2549,44.2882,52772.0
2019-08-12 13:00:00,53.22,53.28,53.18,53.24,63927.0,44.2798,44.3298,44.2465,44.2965,63927.0
2019-08-12 13:10:00,53.24,53.27,53.17,53.19,68895.0,44.2965,44.3214,44.2382,44.2549,68895.0
2019-08-12 13:20:00,53.2,53.26,53.2,53.24,43996.0,44.2632,44.3131,44.2632,44.2965,43996.0
2019-08-12 13:30:00,53.23,53.26,53.18,53.19,65049.0,44.2882,44.3131,44.2465,44.2549,65049.0
2019-08-12 13:40:00,53.19,53.2,53.12,53.16,69144.0,44.2549,44.2632,44.1966,44.2299,69144.0
2019-08-12 13:50:00,53.16,53.17,53.1,53.16,61810.0,44.2299,44.2382,44.18,44.2299,61810.0
2019-08-12 14:00:00,53.15,53.23,53.13,53.22,86468.0,44.2216,44.2882,44.2049,44.2798,86468.0
2019-08-12 14:10:00,53.22,53.24,53.17,53.18,62280.0,44.2798,44.2965,44.2382,44.2465,62280.0
2019-08-12 14:20:00,53.18,53.19,53.09,53.1,73219.0,44.2465,44.2549,44.1717,44.18,73219.0
2019-08-12 14:30:00,53.1,53.15,53.09,53.15,66332.0,44.18,44.2216,44.1717,44.2216,66332.0
2019-08-12 14:40:00,53.14,53.15,52.99,53.02,145922.0,44.2133,44.2216,44.0885,44.1134,145922.0
2019-08-12 14:50:00,53.02,53.07,52.99,53.04,95700.0,44.1134,44.155,44.0885,44.1301,95700.0
2019-08-12 15:00:00,53.04,53.13,53.02,53.08,99640.0,44.1301,44.2049,44.1134,44.1633,99640.0
2019-08-12 15:10:00,53.07,53.14,53.05,53.12,63180.0,44.155,44.2133,44.1384,44.1966,63180.0
2019-08-12 15:20:00,53.13,53.14,53.08,53.14,84561.0,44.2049,44.2133,44.1633,44.2133,84561.0
2019-08-12 15:30:00,53.13,53.17,53.09,53.16,54073.0,44.2049,44.2382,44.1717,44.2299,54073.0
2019-08-12 15:40:00,53.16,53.17,53.08,53.08,48819.0,44.2299,44.2382,44.1633,44.1633,48819.0
2019-08-12 15:50:00,53.08,53.23,53.08,53.18,262465.0,44.1633,44.2882,44.1633,44.2465,262465.0
2019-08-13 09:30:00,52.9,53.27,52.87,53.2,354061.0,44.0136,44.3214,43.9886,44.2632,354061.0
2019-08-13 09:40:00,53.2,53.61,53.13,53.44,417342.0,44.2632,44.6043,44.2049,44.4629,417342.0
2019-08-13 09:50:00,53.43,53.45,53.24,53.34,202577.0,44.4546,44.4712,44.2965,44.3797,202577.0
2019-08-13 10:00:00,53.33,53.39,53.03,53.06,217366.0,44.3714,44.4213,44.1217,44.1467,217366.0
2019-08-13 10:10:00,53.07,53.27,53.02,53.27,298871.0,44.155,44.3214,44.1134,44.3214,298871.0
2019-08-13 10:20:00,53.27,53.31,53.17,53.27,441158.0,44.3214,44.3547,44.2382,44.3214,441158.0
2019-08-13 10:30:00,53.27,53.32,53.22,53.27,188822.0,44.3214,44.363,44.2798,44.3214,188822.0
2019-08-13 10:40:00,53.27,53.29,53.11,53.13,268671.0,44.3214,44.3381,44.1883,44.2049,268671.0
2019-08-13 10:50:00,53.13,53.14,52.97,52.98,218151.0,44.2049,44.2133,44.0718,44.0801,218151.0
2019-08-13 11:00:00,52.98,53.09,52.97,53.06,241090.0,44.0801,44.1717,44.0718,44.1467,241090.0
2019-08-13 11:10:00,53.06,53.08,52.93,52.98,208031.0,44.1467,44.1633,44.0385,44.0801,208031.0
2019-08-13 11:20:00,52.98,53.09,52.97,53.04,180039.0,44.0801,44.1717,44.0718,44.1301,180039.0
2019-08-13 11:30:00,53.03,53.18,53.0,53.13,157074.0,44.1217,44.2465,44.0968,44.2049,157074.0
2019-08-13 11:40:00,53.14,53.23,53.13,53.14,104212.0,44.2133,44.2882,44.2049,44.2133,104212.0
2019-08-13 11:50:00,53.15,53.28,53.15,53.27,116419.0,44.2216,44.3298,44.2216,44.3214,116419.0
2019-08-13 12:00:00,53.27,53.31,53.23,53.29,128455.0,44.3214,44.3547,44.2882,44.3381,128455.0
2019-08-13 12:10:00,53.29,53.42,53.25,53.4,141060.0,44.3381,44.4462,44.3048,44.4296,141060.0
2019-08-13 12:20:00,53.4,53.45,53.35,53.36,116123.0,44.4296,44.4712,44.388,44.3963,116123.0
2019-08-13 12:30:00,53.36,53.39,53.29,53.33,83319.0,44.3963,44.4213,44.3381,44.3714,83319.0
2019-08-13 12:40:00,53.33,53.35,53.27,53.32,59193.0,44.3714,44.388,44.3214,44.363,59193.0
2019-08-13 12:50:00,53.32,53.38,53.28,53.33,86765.0,44.363,44.413,44.3298,44.3714,86765.0
2019-08-13 13:00:00,53.34,53.4,53.28,53.37,94858.0,44.3797,44.4296,44.3298,44.4046,94858.0
2019-08-13 13:10:00,53.38,53.41,53.24,53.26,147051.0,44.413,44.4379,44.2965,44.3131,147051.0
2019-08-13 13:20:00,53.25,53.32,53.23,53.3,99665.0,44.3048,44.363,44.2882,44.3464,99665.0
2019-08-13 13:30:00,53.3,53.32,53.24,53.29,90515.0,44.3464,44.363,44.2965,44.3381,90515.0
2019-08-13 13:40:00,53.29,53.31,53.26,53.27,59769.0,44.3381,44.3547,44.3131,44.3214,59769.0
2019-08-13 13:50:00,53.28,53.34,53.27,53.3,79344.0,44.3298,44.3797,44.3214,44.3464,79344.0
2019-08-13 14:00:00,53.31,53.32,53.27,53.3,67778.0,44.3547,44.363,44.3214,44.3464,67778.0
2019-08-13 14:10:00,53.3,53.32,53.29,53.32,41401.0,44.3464,44.363,44.3381,44.363,41401.0
2019-08-13 14:20:00,53.32,53.44,53.31,53.43,111853.0,44.363,44.4629,44.3547,44.4546,111853.0
2019-08-13 14:30:00,53.43,53.5,53.41,53.47,107535.0,44.4546,44.5128,44.4379,44.4878,107535.0
2019-08-13 14:40:00,53.47,53.51,53.45,53.48,67565.0,44.4878,44.5211,44.4712,44.4962,67565.0
2019-08-13 14:50:00,53.47,53.54,53.47,53.5,96474.0,44.4878,44.5461,44.4878,44.5128,96474.0
2019-08-13 15:00:00,53.5,53.53,53.43,53.5,96774.0,44.5128,44.5378,44.4546,44.5128,96774.0
2019-08-13 15:10:00,53.5,53.54,53.49,53.54,110439.0,44.5128,44.5461,44.5045,44.5461,110439.0
2019-08-13 15:20:00,53.54,53.55,53.44,53.48,160828.0,44.5461,44.5544,44.4629,44.4962,160828.0
2019-08-13 15:30:00,53.47,53.47,53.39,53.44,181798.0,44.4878,44.4878,44.4213,44.4629,181798.0
2019-08-13 15:40:00,53.44,53.46,53.35,53.4,233079.0,44.4629,44.4795,44.388,44.4296,233079.0
2019-08-13 15:50:00,53.4,53.55,53.39,53.51,774520.0,44.4296,44.5544,44.4213,44.5211,774520.0
2019-08-14 09:30:00,53.34,53.84,53.3,53.82,497190.0,44.3797,44.7957,44.3464,44.779,497190.0
2019-08-14 09:40:00,53.82,53.83,53.63,53.81,493963.0,44.779,44.7874,44.621,44.7707,493963.0
2019-08-14 09:50:00,53.82,53.97,53.8,53.88,383221.0,44.779,44.9038,44.7624,44.829,383221.0
2019-08-14 10:00:00,53.88,53.89,53.56,53.61,249877.0,44.829,44.8373,44.5627,44.6043,249877.0
2019-08-14 10:10:00,53.6,53.77,53.58,53.76,187470.0,44.596,44.7374,44.5794,44.7291,187470.0
2019-08-14 10:20:00,53.76,53.96,53.75,53.84,339754.0,44.7291,44.8955,44.7208,44.7957,339754.0
2019-08-14 10:30:00,53.83,53.84,53.68,53.7,269585.0,44.7874,44.7957,44.6626,44.6792,269585.0
2019-08-14 10:40:00,53.68,53.74,53.6,53.65,214323.0,44.6626,44.7125,44.596,44.6376,214323.0
2019-08-14 10:50:00,53.65,53.88,53.64,53.8,290684.0,44.6376,44.829,44.6293,44.7624,290684.0
2019-08-14 11:00:00,53.81,53.86,53.75,53.78,387464.0,44.7707,44.8123,44.7208,44.7458,387464.0
2019-08-14 11:10:00,53.77,53.81,53.71,53.77,280313.0,44.7374,44.7707,44.6875,44.7374,280313.0
2019-08-14 11:20:00,53.77,53.81,53.73,53.79,237026.0,44.7374,44.7707,44.7042,44.7541,237026.0
2019-08-14 11:30:00,53.79,53.87,53.76,53.87,272840.0,44.7541,44.8206,44.7291,44.8206,272840.0
2019-08-14 11:40:00,53.87,53.89,53.8,53.82,266889.0,44.8206,44.8373,44.7624,44.779,266889.0
2019-08-14 11:50:00,53.82,53.85,53.77,53.83,253780.0,44.779,44.804,44.7374,44.7874,253780.0
2019-08-14 12:00:00,53.83,53.83,53.51,53.52,231217.0,44.7874,44.7874,44.5211,44.5294,231217.0
2019-08-14 12:10:00,53.52,53.55,53.48,53.53,324588.0,44.5294,44.5544,44.4962,44.5378,324588.0
2019-08-14 12:20:00,53.53,53.63,53.5,53.63,311276.0,44.5378,44.621,44.5128,44.621,311276.0
2019-08-14 12:30:00,53.63,53.67,53.54,53.56,249483.0,44.621,44.6542,44.5461,44.5627,249483.0
2019-08-14 12:40:00,53.56,53.59,53.51,53.52,236068.0,44.5627,44.5877,44.5211,44.5294,236068.0
2019-08-14 12:50:00,53.52,53.52,53.33,53.37,214711.0,44.5294,44.5294,44.3714,44.4046,214711.0
2019-08-14 13:00:00,53.37,53.42,53.3,53.37,167981.0,44.4046,44.4462,44.3464,44.4046,167981.0
2019-08-14 13:10:00,53.37,53.43,53.28,53.29,286073.0,44.4046,44.4546,44.3298,44.3381,286073.0
2019-08-14 13:20:00,53.29,53.51,53.27,53.47,264926.0,44.3381,44.5211,44.3214,44.4878,264926.0
2019-08-14 13:30:00,53.46,53.57,53.45,53.51,153288.0,44.4795,44.571,44.4712,44.5211,153288.0
2019-08-14 13:40:00,53.52,53.56,53.48,53.51,172465.0,44.5294,44.5627,44.4962,44.5211,172465.0
2019-08-14 13:50:00,53.51,53.53,53.43,53.46,110366.0,44.5211,44.5378,44.4546,44.4795,110366.0
2019-08-14 14:00:00,53.46,53.49,53.39,53.4,187024.0,44.4795,44.5045,44.4213,44.4296,187024.0
2019-08-14 14:10:00,53.4,53.48,53.39,53.44,120010.0,44.4296,44.4962,44.4213,44.4629,120010.0
2019-08-14 14:20:00,53.43,53.43,53.3,53.31,136895.0,44.4546,44.4546,44.3464,44.3547,136895.0
2019-08-14 14:30:00,53.32,53.34,53.17,53.2,184146.0,44.363,44.3797,44.2382,44.2632,184146.0
2019-08-14 14:40:00,53.19,53.24,53.13,53.19,236653.0,44.2549,44.2965,44.2049,44.2549,236653.0
2019-08-14 14:50:00,53.19,53.32,53.18,53.28,164097.0,44.2549,44.363,44.2465,44.3298,164097.0
2019-08-14 15:00:00,53.28,53.42,53.22,53.39,189930.0,44.3298,44.4462,44.2798,44.4213,189930.0
2019-08-14 15:10:00,53.39,53.41,53.19,53.2,202108.0,44.4213,44.4379,44.2549,44.2632,202108.0
2019-08-14 15:20:00,53.19,53.25,53.01,53.15,311515.0,44.2549,44.3048,44.1051,44.2216,311515.0
2019-08-14 15:30:00,53.14,53.14,53.01,53.14,362624.0,44.2133,44.2133,44.1051,44.2133,362624.0
2019-08-14 15:40:00,53.13,53.19,53.05,53.08,470308.0,44.2049,44.2549,44.1384,44.1633,470308.0
2019-08-14 15:50:00,53.09,53.19,52.97,53.0,1223896.0,44.1717,44.2549,44.0718,44.0968,1223896.0
2019-08-15 09:30:00,53.43,53.49,53.23,53.41,490116.0,44.4546,44.5045,44.2882,44.4379,490116.0
2019-08-15 09:40:00,53.42,53.6,53.35,53.57,286809.0,44.4462,44.596,44.388,44.571,286809.0
2019-08-15 09:50:00,53.57,53.84,53.55,53.8,342057.0,44.571,44.7957,44.5544,44.7624,342057.0
2019-08-15 10:00:00,53.8,53.96,53.78,53.95,345011.0,44.7624,44.8955,44.7458,44.8872,345011.0
2019-08-15 10:10:00,53.96,54.0,53.87,53.93,276388.0,44.8955,44.9288,44.8206,44.8706,276388.0
2019-08-15 10:20:00,53.92,53.94,53.65,53.65,287106.0,44.8622,44.8789,44.6376,44.6376,287106.0
2019-08-15 10:30:00,53.65,53.74,53.52,53.63,301193.0,44.6376,44.7125,44.5294,44.621,301193.0
2019-08-15 10:40:00,53.63,53.81,53.61,53.71,192110.0,44.621,44.7707,44.6043,44.6875,192110.0
2019-08-15 10:50:00,53.7,53.79,53.65,53.65,116826.0,44.6792,44.7541,44.6376,44.6376,116826.0
2019-08-15 11:00:00,53.65,53.67,53.49,53.53,184675.0,44.6376,44.6542,44.5045,44.5378,184675.0
2019-08-15 11:10:00,53.53,53.61,53.5,53.57,186843.0,44.5378,44.6043,44.5128,44.571,186843.0
2019-08-15 11:20:00,53.57,53.7,53.5,53.69,204637.0,44.571,44.6792,44.5128,44.6709,204637.0
2019-08-15 11:30:00,53.69,53.75,53.66,53.75,133451.0,44.6709,44.7208,44.6459,44.7208,133451.0
2019-08-15 11:40:00,53.75,53.8,53.71,53.71,170079.0,44.7208,44.7624,44.6875,44.6875,170079.0
2019-08-15 11:50:00,53.72,53.87,53.7,53.86,162764.0,44.6958,44.8206,44.6792,44.8123,162764.0
2019-08-15 12:00:00,53.86,53.95,53.82,53.94,207608.0,44.8123,44.8872,44.779,44.8789,207608.0
2019-08-15 12:10:00,53.95,53.99,53.92,53.98,167102.0,44.8872,44.9205,44.8622,44.9122,167102.0
2019-08-15 12:20:00,53.98,53.99,53.84,53.85,187732.0,44.9122,44.9205,44.7957,44.804,187732.0
2019-08-15 12:30:00,53.85,53.93,53.8,53.82,177777.0,44.804,44.8706,44.7624,44.779,177777.0
2019-08-15 12:40:00,53.83,53.84,53.73,53.76,117848.0,44.7874,44.7957,44.7042,44.7291,117848.0
2019-08-15 12:50:00,53.76,53.86,53.75,53.84,244577.0,44.7291,44.8123,44.7208,44.7957,244577.0
2019-08-15 13:00:00,53.84,53.93,53.82,53.91,267252.0,44.7957,44.8706,44.779,44.8539,267252.0
2019-08-15 13:10:00,53.91,53.96,53.88,53.91,298059.0,44.8539,44.8955,44.829,44.8539,298059.0
2019-08-15 13:20:00,53.91,53.94,53.81,53.82,191396.0,44.8539,44.8789,44.7707,44.779,191396.0
2019-08-15 13:30:00,53.81,53.87,53.74,53.76,215317.0,44.7707,44.8206,44.7125,44.7291,215317.0
2019-08-15 13:40:00,53.77,53.78,53.59,53.64,267828.0,44.7374,44.7458,44.5877,44.6293,267828.0
2019-08-15 13:50:00,53.64,53.65,53.47,53.51,300526.0,44.6293,44.6376,44.4878,44.5211,300526.0
2019-08-15 14:00:00,53.51,53.65,53.49,53.63,301451.0,44.5211,44.6376,44.5045,44.621,301451.0
2019-08-15 14:10:00,53.63,53.76,53.63,53.64,195055.0,44.621,44.7291,44.621,44.6293,195055.0
2019-08-15 14:20:00,53.64,53.82,53.63,53.81,121335.0,44.6293,44.779,44.621,44.7707,121335.0
2019-08-15 14:30:00,53.81,53.83,53.7,53.75,134863.0,44.7707,44.7874,44.6792,44.7208,134863.0
2019-08-15 14:40:00,53.75,53.83,53.74,53.78,169734.0,44.7208,44.7874,44.7125,44.7458,169734.0
2019-08-15 14:50:00,53.78,53.85,53.72,53.83,128972.0,44.7458,44.804,44.6958,44.7874,128972.0
2019-08-15 15:00:00,53.83,53.95,53.83,53.94,153107.0,44.7874,44.8872,44.7874,44.8789,153107.0
2019-08-15 15:10:00,53.94,53.95,53.85,53.86,168090.0,44.8789,44.8872,44.804,44.8123,168090.0
2019-08-15 15:20:00,53.86,53.89,53.81,53.81,181480.0,44.8123,44.8373,44.7707,44.7707,181480.0
2019-08-15 15:30:00,53.81,53.85,53.77,53.83,238112.0,44.7707,44.804,44.7374,44.7874,238112.0
2019-08-15 15:40:00,53.83,53.97,53.81,53.93,299438.0,44.7874,44.9038,44.7707,44.8706,299438.0
2019-08-15 15:50:00,53.93,53.97,53.83,53.87,942863.0,44.8706,44.9038,44.7874,44.8206,942863.0
2019-08-16 09:30:00,53.98,54.31,53.95,54.14,1373792.0,44.9122,45.1867,44.8872,45.0453,1373792.0
2019-08-16 09:40:00,54.15,54.15,53.97,54.07,149525.0,45.0536,45.0536,44.9038,44.987,149525.0
2019-08-16 09:50:00,54.08,54.17,54.01,54.15,165177.0,44.9954,45.0702,44.9371,45.0536,165177.0
2019-08-16 10:00:00,54.13,54.26,54.13,54.2,224780.0,45.037,45.1451,45.037,45.0952,224780.0
2019-08-16 10:10:00,54.2,54.3,54.2,54.23,207092.0,45.0952,45.1784,45.0952,45.1202,207092.0
2019-08-16 10:20:00,54.24,54.4,54.22,54.24,354943.0,45.1285,45.2616,45.1118,45.1285,354943.0
2019-08-16 10:30:00,54.24,54.3,54.22,54.29,119494.0,45.1285,45.1784,45.1118,45.1701,119494.0
2019-08-16 10:40:00,54.29,54.41,54.29,54.35,301511.0,45.1701,45.2699,45.1701,45.22,301511.0
2019-08-16 10:50:00,54.35,54.42,54.34,54.41,189956.0,45.22,45.2782,45.2117,45.2699,189956.0
2019-08-16 11:00:00,54.42,54.49,54.41,54.46,184801.0,45.2782,45.3365,45.2699,45.3115,184801.0
2019-08-16 11:10:00,54.45,54.48,54.3,54.3,162104.0,45.3032,45.3282,45.1784,45.1784,162104.0
2019-08-16 11:20:00,54.31,54.33,54.22,54.26,110514.0,45.1867,45.2034,45.1118,45.1451,110514.0
2019-08-16 11:30:00,54.25,54.33,54.24,54.25,128484.0,45.1368,45.2034,45.1285,45.1368,128484.0
2019-08-16 11:40:00,54.26,54.3,54.16,54.3,191144.0,45.1451,45.1784,45.0619,45.1784,191144.0
2019-08-16 11:50:00,54.3,54.35,54.25,54.29,194133.0,45.1784,45.22,45.1368,45.1701,194133.0
2019-08-16 12:00:00,54.28,54.3,54.19,54.21,112525.0,45.1618,45.1784,45.0869,45.1035,112525.0
2019-08-16 12:10:00,54.21,54.22,54.05,54.13,115403.0,45.1035,45.1118,44.9704,45.037,115403.0
2019-08-16 12:20:00,54.13,54.19,54.12,54.14,80924.0,45.037,45.0869,45.0286,45.0453,80924.0
2019-08-16 12:30:00,54.15,54.22,54.13,54.22,92426.0,45.0536,45.1118,45.037,45.1118,92426.0
2019-08-16 12:40:00,54.22,54.27,54.19,54.24,82530.0,45.1118,45.1534,45.0869,45.1285,82530.0
2019-08-16 12:50:00,54.25,54.29,54.23,54.28,68927.0,45.1368,45.1701,45.1202,45.1618,68927.0
2019-08-16 13:00:00,54.27,54.32,54.27,54.31,83105.0,45.1534,45.195,45.1534,45.1867,83105.0
2019-08-16 13:10:00,54.32,54.41,54.31,54.4,94353.0,45.195,45.2699,45.1867,45.2616,94353.0
2019-08-16 13:20:00,54.4,54.4,54.35,54.36,70659.0,45.2616,45.2616,45.22,45.2283,70659.0
2019-08-16 13:30:00,54.37,54.38,54.32,54.33,78433.0,45.2366,45.245,45.195,45.2034,78433.0
2019-08-16 13:40:00,54.33,54.35,54.31,54.34,91780.0,45.2034,45.22,45.1867,45.2117,91780.0
2019-08-16 13:50:00,54.33,54.42,54.33,54.41,107262.0,45.2034,45.2782,45.2034,45.2699,107262.0
2019-08-16 14:00:00,54.42,54.42,54.31,54.32,129370.0,45.2782,45.2782,45.1867,45.195,129370.0
2019-08-16 14:10:00,54.33,54.36,54.3,54.31,81369.0,45.2034,45.2283,45.1784,45.1867,81369.0
2019-08-16 14:20:00,54.32,54.37,54.32,54.34,79259.0,45.195,45.2366,45.195,45.2117,79259.0
2019-08-16 14:30:00,54.34,54.37,54.26,54.27,187469.0,45.2117,45.2366,45.1451,45.1534,187469.0
2019-08-16 14:40:00,54.26,54.28,54.2,54.26,118328.0,45.1451,45.1618,45.0952,45.1451,118328.0
2019-08-16 14:50:00,54.26,54.26,54.21,54.23,88429.0,45.1451,45.1451,45.1035,45.1202,88429.0
2019-08-16 15:00:00,54.22,54.3,54.21,54.26,130820.0,45.1118,45.1784,45.1035,45.1451,130820.0
2019-08-16 15:10:00,54.26,54.3,54.24,54.27,133082.0,45.1451,45.1784,45.1285,45.1534,133082.0
2019-08-16 15:20:00,54.27,54.28,54.2,54.24,229057.0,45.1534,45.1618,45.0952,45.1285,229057.0
2019-08-16 15:30:00,54.24,54.28,54.22,54.26,223300.0,45.1285,45.1618,45.1118,45.1451,223300.0
2019-08-16 15:40:00,54.26,54.39,54.25,54.38,322168.0,45.1451,45.2533,45.1368,45.245,322168.0
2019-08-16 15:50:00,54.38,54.49,54.31,54.41,1393657.0,45.245,45.3365,45.1867,45.2699,1393657.0
2019-08-19 09:30:00,54.44,54.58,54.37,54.5,689092.0,45.2949,45.4114,45.2366,45.3448,689092.0
2019-08-19 09:40:00,54.51,54.53,54.33,54.47,215756.0,45.3531,45.3698,45.2034,45.3198,215756.0
2019-08-19 09:50:00,54.47,54.58,54.43,54.54,186880.0,45.3198,45.4114,45.2866,45.3781,186880.0
2019-08-19 10:00:00,54.53,54.6,54.49,54.55,159488.0,45.3698,45.428,45.3365,45.3864,159488.0
2019-08-19 10:10:00,54.55,54.6,54.53,54.54,210285.0,45.3864,45.428,45.3698,45.3781,210285.0
2019-08-19 10:20:00,54.55,54.55,54.34,54.34,129730.0,45.3864,45.3864,45.2117,45.2117,129730.0
2019-08-19 10:30:00,54.33,54.45,54.31,54.44,124914.0,45.2034,45.3032,45.1867,45.2949,124914.0
2019-08-19 10:40:00,54.44,54.49,54.38,54.43,150333.0,45.2949,45.3365,45.245,45.2866,150333.0
2019-08-19 10:50:00,54.44,54.48,54.41,54.47,74324.0,45.2949,45.3282,45.2699,45.3198,74324.0
2019-08-19 11:00:00,54.48,54.51,54.45,54.49,100624.0,45.3282,45.3531,45.3032,45.3365,100624.0
2019-08-19 11:10:00,54.49,54.56,54.49,54.55,109407.0,45.3365,45.3947,45.3365,45.3864,109407.0
2019-08-19 11:20:00,54.55,54.58,54.52,54.56,76507.0,45.3864,45.4114,45.3614,45.3947,76507.0
2019-08-19 11:30:00,54.56,54.6,54.52,54.56,234702.0,45.3947,45.428,45.3614,45.3947,234702.0
2019-08-19 11:40:00,54.56,54.57,54.5,54.53,103781.0,45.3947,45.4031,45.3448,45.3698,103781.0
2019-08-19 11:50:00,54.54,54.55,54.49,54.52,83747.0,45.3781,45.3864,45.3365,45.3614,83747.0
2019-08-19 12:00:00,54.52,54.53,54.48,54.51,74115.0,45.3614,45.3698,45.3282,45.3531,74115.0
2019-08-19 12:10:00,54.51,54.55,54.49,54.55,63005.0,45.3531,45.3864,45.3365,45.3864,63005.0
2019-08-19 12:20:00,54.54,54.56,54.49,54.5,85244.0,45.3781,45.3947,45.3365,45.3448,85244.0
2019-08-19 12:30:00,54.51,54.52,54.45,54.52,229703.0,45.3531,45.3614,45.3032,45.3614,229703.0
2019-08-19 12:40:00,54.52,54.56,54.47,54.55,88100.0,45.3614,45.3947,45.3198,45.3864,88100.0
2019-08-19 12:50:00,54.55,54.58,54.5,54.51,99625.0,45.3864,45.4114,45.3448,45.3531,99625.0
2019-08-19 13:00:00,54.51,54.53,54.48,54.52,102392.0,45.3531,45.3698,45.3282,45.3614,102392.0
2019-08-19 13:10:00,54.53,54.57,54.51,54.56,131102.0,45.3698,45.4031,45.3531,45.3947,131102.0
2019-08-19 13:20:00,54.56,54.59,54.51,54.55,104377.0,45.3947,45.4197,45.3531,45.3864,104377.0
2019-08-19 13:30:00,54.54,54.56,54.5,54.56,68274.0,45.3781,45.3947,45.3448,45.3947,68274.0
2019-08-19 13:40:00,54.55,54.63,54.55,54.62,132368.0,45.3864,45.453,45.3864,45.4447,132368.0
2019-08-19 13:50:00,54.62,54.65,54.59,54.62,81243.0,45.4447,45.4696,45.4197,45.4447,81243.0
2019-08-19 14:00:00,54.62,54.65,54.61,54.64,88646.0,45.4447,45.4696,45.4363,45.4613,88646.0
2019-08-19 14:10:00,54.64,54.64,54.6,54.61,89859.0,45.4613,45.4613,45.428,45.4363,89859.0
2019-08-19 14:20:00,54.61,54.67,54.6,54.66,84362.0,45.4363,45.4863,45.428,45.4779,84362.0
2019-08-19 14:30:00,54.67,54.69,54.64,54.69,112193.0,45.4863,45.5029,45.4613,45.5029,112193.0
2019-08-19 14:40:00,54.68,54.71,54.66,54.68,103234.0,45.4946,45.5195,45.4779,45.4946,103234.0
2019-08-19 14:50:00,54.68,54.75,54.67,54.69,96959.0,45.4946,45.5528,45.4863,45.5029,96959.0
2019-08-19 15:00:00,54.69,54.71,54.65,54.66,123814.0,45.5029,45.5195,45.4696,45.4779,123814.0
2019-08-19 15:10:00,54.66,54.69,54.65,54.67,93256.0,45.4779,45.5029,45.4696,45.4863,93256.0
2019-08-19 15:20:00,54.66,54.72,54.65,54.71,155274.0,45.4779,45.5279,45.4696,45.5195,155274.0
2019-08-19 15:30:00,54.7,54.76,54.68,54.76,257766.0,45.5112,45.5611,45.4946,45.5611,257766.0
2019-08-19 15:40:00,54.76,54.78,54.73,54.76,227875.0,45.5611,45.5778,45.5362,45.5611,227875.0
2019-08-19 15:50:00,54.76,54.78,54.67,54.68,909773.0,45.5611,45.5778,45.4863,45.4946,909773.0
2019-08-20 09:30:00,54.62,54.68,54.41,54.44,286171.0,45.4447,45.4946,45.2699,45.2949,286171.0
2019-08-20 09:40:00,54.45,54.45,54.23,54.27,174501.0,45.3032,45.3032,45.1202,45.1534,174501.0
2019-08-20 09:50:00,54.27,54.4,54.26,54.3,111099.0,45.1534,45.2616,45.1451,45.1784,111099.0
2019-08-20 10:00:00,54.29,54.29,54.13,54.14,153593.0,45.1701,45.1701,45.037,45.0453,153593.0
2019-08-20 10:10:00,54.14,54.28,54.1,54.23,146852.0,45.0453,45.1618,45.012,45.1202,146852.0
2019-08-20 10:20:00,54.23,54.31,54.16,54.26,86456.0,45.1202,45.1867,45.0619,45.1451,86456.0
2019-08-20 10:30:00,54.26,54.26,54.15,54.21,99300.0,45.1451,45.1451,45.0536,45.1035,99300.0
2019-08-20 10:40:00,54.21,54.27,54.18,54.21,91766.0,45.1035,45.1534,45.0786,45.1035,91766.0
2019-08-20 10:50:00,54.21,54.31,54.18,54.28,104411.0,45.1035,45.1867,45.0786,45.1618,104411.0
2019-08-20 11:00:00,54.27,54.35,54.26,54.32,76372.0,45.1534,45.22,45.1451,45.195,76372.0
2019-08-20 11:10:00,54.32,54.43,54.31,54.43,85694.0,45.195,45.2866,45.1867,45.2866,85694.0
2019-08-20 11:20:00,54.43,54.44,54.33,54.33,112817.0,45.2866,45.2949,45.2034,45.2034,112817.0
2019-08-20 11:30:00,54.34,54.36,54.22,54.23,96905.0,45.2117,45.2283,45.1118,45.1202,96905.0
2019-08-20 11:40:00,54.23,54.26,54.2,54.23,54062.0,45.1202,45.1451,45.0952,45.1202,54062.0
2019-08-20 11:50:00,54.23,54.25,54.19,54.2,64088.0,45.1202,45.1368,45.0869,45.0952,64088.0
2019-08-20 12:00:00,54.21,54.23,54.19,54.21,90704.0,45.1035,45.1202,45.0869,45.1035,90704.0
2019-08-20 12:10:00,54.22,54.27,54.2,54.27,44973.0,45.1118,45.1534,45.0952,45.1534,44973.0
2019-08-20 12:20:00,54.27,54.31,54.25,54.26,49720.0,45.1534,45.1867,45.1368,45.1451,49720.0
2019-08-20 12:30:00,54.25,54.26,54.2,54.22,123128.0,45.1368,45.1451,45.0952,45.1118,123128.0
2019-08-20 12:40:00,54.23,54.25,54.21,54.23,61112.0,45.1202,45.1368,45.1035,45.1202,61112.0
2019-08-20 12:50:00,54.24,54.28,54.22,54.27,55803.0,45.1285,45.1618,45.1118,45.1534,55803.0
2019-08-20 13:00:00,54.27,54.31,54.25,54.27,99797.0,45.1534,45.1867,45.1368,45.1534,99797.0
2019-08-20 13:10:00,54.27,54.34,54.27,54.29,106871.0,45.1534,45.2117,45.1534,45.1701,106871.0
2019-08-20 13:20:00,54.29,54.3,54.21,54.22,76024.0,45.1701,45.1784,45.1035,45.1118,76024.0
2019-08-20 13:30:00,54.23,54.23,54.11,54.18,142832.0,45.1202,45.1202,45.0203,45.0786,142832.0
2019-08-20 13:40:00,54.18,54.22,54.15,54.16,68731.0,45.0786,45.1118,45.0536,45.0619,68731.0
2019-08-20 13:50:00,54.16,54.2,54.16,54.17,81717.0,45.0619,45.0952,45.0619,45.0702,81717.0
2019-08-20 14:00:00,54.16,54.16,54.02,54.03,120338.0,45.0619,45.0619,44.9454,44.9538,120338.0
2019-08-20 14:10:00,54.03,54.19,54.03,54.18,153997.0,44.9538,45.0869,44.9538,45.0786,153997.0
2019-08-20 14:20:00,54.19,54.21,54.08,54.11,132086.0,45.0869,45.1035,44.9954,45.0203,132086.0
2019-08-20 14:30:00,54.1,54.12,54.05,54.07,61555.0,45.012,45.0286,44.9704,44.987,61555.0
2019-08-20 14:40:00,54.07,54.07,54.0,54.03,88838.0,44.987,44.987,44.9288,44.9538,88838.0
2019-08-20 14:50:00,54.03,54.08,54.02,54.05,76506.0,44.9538,44.9954,44.9454,44.9704,76506.0
2019-08-20 15:00:00,54.04,54.05,53.98,54.02,210191.0,44.9621,44.9704,44.9122,44.9454,210191.0
2019-08-20 15:10:00,54.02,54.06,54.0,54.01,103034.0,44.9454,44.9787,44.9288,44.9371,103034.0
2019-08-20 15:20:00,54.02,54.05,53.99,54.04,118286.0,44.9454,44.9704,44.9205,44.9621,118286.0
2019-08-20 15:30:00,54.04,54.06,53.99,54.02,155931.0,44.9621,44.9787,44.9205,44.9454,155931.0
2019-08-20 15:40:00,54.02,54.02,53.95,53.97,242051.0,44.9454,44.9454,44.8872,44.9038,242051.0
2019-08-20 15:50:00,53.96,53.98,53.84,53.89,777116.0,44.8955,44.9122,44.7957,44.8373,777116.0
2019-08-21 09:30:00,54.25,54.41,54.16,54.2,363668.0,45.1368,45.2699,45.0619,45.0952,363668.0
2019-08-21 09:40:00,54.21,54.26,54.15,54.2,126958.0,45.1035,45.1451,45.0536,45.0952,126958.0
2019-08-21 09:50:00,54.2,54.26,54.16,54.23,80745.0,45.0952,45.1451,45.0619,45.1202,80745.0
2019-08-21 10:00:00,54.23,54.23,54.05,54.05,102548.0,45.1202,45.1202,44.9704,44.9704,102548.0
2019-08-21 10:10:00,54.05,54.12,54.02,54.1,80347.0,44.9704,45.0286,44.9454,45.012,80347.0
2019-08-21 10:20:00,54.1,54.13,54.06,54.11,117980.0,45.012,45.037,44.9787,45.0203,117980.0
2019-08-21 10:30:00,54.12,54.18,54.08,54.13,138243.0,45.0286,45.0786,44.9954,45.037,138243.0
2019-08-21 10:40:00,54.14,54.26,54.13,54.25,146653.0,45.0453,45.1451,45.037,45.1368,146653.0
2019-08-21 10:50:00,54.25,54.26,54.2,54.21,173814.0,45.1368,45.1451,45.0952,45.1035,173814.0
2019-08-21 11:00:00,54.21,54.21,54.08,54.11,143945.0,45.1035,45.1035,44.9954,45.0203,143945.0
2019-08-21 11:10:00,54.11,54.11,54.07,54.09,81147.0,45.0203,45.0203,44.987,45.0037,81147.0
2019-08-21 11:20:00,54.1,54.12,54.01,54.02,80645.0,45.012,45.0286,44.9371,44.9454,80645.0
2019-08-21 11:30:00,54.02,54.09,54.0,54.05,65751.0,44.9454,45.0037,44.9288,44.9704,65751.0
2019-08-21 11:40:00,54.05,54.07,54.02,54.05,55832.0,44.9704,44.987,44.9454,44.9704,55832.0
2019-08-21 11:50:00,54.06,54.06,53.98,54.03,92589.0,44.9787,44.9787,44.9122,44.9538,92589.0
2019-08-21 12:00:00,54.03,54.06,54.0,54.05,62600.0,44.9538,44.9787,44.9288,44.9704,62600.0
2019-08-21 12:10:00,54.05,54.12,54.04,54.1,77268.0,44.9704,45.0286,44.9621,45.012,77268.0
2019-08-21 12:20:00,54.1,54.12,54.08,54.1,67164.0,45.012,45.0286,44.9954,45.012,67164.0
2019-08-21 12:30:00,54.11,54.12,54.04,54.05,58274.0,45.0203,45.0286,44.9621,44.9704,58274.0
2019-08-21 12:40:00,54.05,54.05,54.01,54.03,38455.0,44.9704,44.9704,44.9371,44.9538,38455.0
2019-08-21 12:50:00,54.03,54.07,54.02,54.05,50540.0,44.9538,44.987,44.9454,44.9704,50540.0
2019-08-21 13:00:00,54.05,54.07,54.02,54.03,47604.0,44.9704,44.987,44.9454,44.9538,47604.0
2019-08-21 13:10:00,54.03,54.04,54.0,54.03,37492.0,44.9538,44.9621,44.9288,44.9538,37492.0
2019-08-21 13:20:00,54.04,54.06,54.0,54.0,50879.0,44.9621,44.9787,44.9288,44.9288,50879.0
2019-08-21 13:30:00,54.01,54.02,53.94,53.99,63932.0,44.9371,44.9454,44.8789,44.9205,63932.0
2019-08-21 13:40:00,53.99,54.01,53.96,54.01,51168.0,44.9205,44.9371,44.8955,44.9371,51168.0
2019-08-21 13:50:00,54.0,54.04,53.99,54.02,56390.0,44.9288,44.9621,44.9205,44.9454,56390.0
2019-08-21 14:00:00,54.02,54.08,53.91,54.01,162607.0,44.9454,44.9954,44.8539,44.9371,162607.0
2019-08-21 14:10:00,54.01,54.06,53.95,54.03,68764.0,44.9371,44.9787,44.8872,44.9538,68764.0
2019-08-21 14:20:00,54.02,54.05,54.0,54.03,40885.0,44.9454,44.9704,44.9288,44.9538,40885.0
2019-08-21 14:30:00,54.04,54.04,53.88,53.89,64459.0,44.9621,44.9621,44.829,44.8373,64459.0
2019-08-21 14:40:00,53.89,53.92,53.86,53.87,68657.0,44.8373,44.8622,44.8123,44.8206,68657.0
2019-08-21 14:50:00,53.87,53.95,53.85,53.95,51140.0,44.8206,44.8872,44.804,44.8872,51140.0
2019-08-21 15:00:00,53.95,53.99,53.91,53.98,92559.0,44.8872,44.9205,44.8539,44.9122,92559.0
2019-08-21 15:10:00,53.98,54.02,53.97,54.02,89959.0,44.9122,44.9454,44.9038,44.9454,89959.0
2019-08-21 15:20:00,54.02,54.02,53.94,53.99,99879.0,44.9454,44.9454,44.8789,44.9205,99879.0
2019-08-21 15:30:00,53.98,54.12,53.97,54.1,143619.0,44.9122,45.0286,44.9038,45.012,143619.0
2019-08-21 15:40:00,54.09,54.13,54.07,54.1,152565.0,45.0037,45.037,44.987,45.012,152565.0
2019-08-21 15:50:00,54.1,54.23,54.07,54.11,976187.0,45.012,45.1202,44.987,45.0203,976187.0
2019-08-22 09:30:00,54.12,54.52,54.1,54.38,514155.0,45.0286,45.3614,45.012,45.245,514155.0
2019-08-22 09:40:00,54.39,54.51,54.36,54.47,164671.0,45.2533,45.3531,45.2283,45.3198,164671.0
2019-08-22 09:50:00,54.47,54.52,54.44,54.51,138967.0,45.3198,45.3614,45.2949,45.3531,138967.0
2019-08-22 10:00:00,54.52,54.58,54.49,54.55,196484.0,45.3614,45.4114,45.3365,45.3864,196484.0
2019-08-22 10:10:00,54.55,54.61,54.52,54.53,169475.0,45.3864,45.4363,45.3614,45.3698,169475.0
2019-08-22 10:20:00,54.53,54.57,54.44,54.5,149869.0,45.3698,45.4031,45.2949,45.3448,149869.0
2019-08-22 10:30:00,54.51,54.51,54.27,54.3,181958.0,45.3531,45.3531,45.1534,45.1784,181958.0
2019-08-22 10:40:00,54.31,54.34,54.22,54.28,150174.0,45.1867,45.2117,45.1118,45.1618,150174.0
2019-08-22 10:50:00,54.28,54.3,54.19,54.22,137025.0,45.1618,45.1784,45.0869,45.1118,137025.0
2019-08-22 11:00:00,54.23,54.4,54.21,54.31,150782.0,45.1202,45.2616,45.1035,45.1867,150782.0
2019-08-22 11:10:00,54.32,54.41,54.31,54.4,122032.0,45.195,45.2699,45.1867,45.2616,122032.0
2019-08-22 11:20:00,54.4,54.47,54.39,54.4,105360.0,45.2616,45.3198,45.2533,45.2616,105360.0
2019-08-22 11:30:00,54.41,54.44,54.37,54.43,80353.0,45.2699,45.2949,45.2366,45.2866,80353.0
2019-08-22 11:40:00,54.43,54.47,54.39,54.42,48395.0,45.2866,45.3198,45.2533,45.2782,48395.0
2019-08-22 11:50:00,54.42,54.42,54.35,54.35,70948.0,45.2782,45.2782,45.22,45.22,70948.0
2019-08-22 12:00:00,54.36,54.48,54.34,54.45,101238.0,45.2283,45.3282,45.2117,45.3032,101238.0
2019-08-22 12:10:00,54.45,54.46,54.42,54.45,41949.0,45.3032,45.3115,45.2782,45.3032,41949.0
2019-08-22 12:20:00,54.45,54.45,54.36,54.38,54260.0,45.3032,45.3032,45.2283,45.245,54260.0
2019-08-22 12:30:00,54.38,54.38,54.28,54.3,61227.0,45.245,45.245,45.1618,45.1784,61227.0
2019-08-22 12:40:00,54.3,54.4,54.29,54.36,54712.0,45.1784,45.2616,45.1701,45.2283,54712.0
2019-08-22 12:50:00,54.37,54.42,54.31,54.32,86972.0,45.2366,45.2782,45.1867,45.195,86972.0
2019-08-22 13:00:00,54.32,54.37,54.31,54.36,61875.0,45.195,45.2366,45.1867,45.2283,61875.0
2019-08-22 13:10:00,54.36,54.36,54.31,54.32,36742.0,45.2283,45.2283,45.1867,45.195,36742.0
2019-08-22 13:20:00,54.33,54.37,54.32,54.35,47196.0,45.2034,45.2366,45.195,45.22,47196.0
2019-08-22 13:30:00,54.35,54.4,54.32,54.38,74600.0,45.22,45.2616,45.195,45.245,74600.0
2019-08-22 13:40:00,54.39,54.39,54.36,54.36,38844.0,45.2533,45.2533,45.2283,45.2283,38844.0
2019-08-22 13:50:00,54.37,54.4,54.36,54.39,37191.0,45.2366,45.2616,45.2283,45.2533,37191.0
2019-08-22 14:00:00,54.39,54.41,54.34,54.35,50502.0,45.2533,45.2699,45.2117,45.22,50502.0
2019-08-22 14:10:00,54.34,54.38,54.31,54.37,68453.0,45.2117,45.245,45.1867,45.2366,68453.0
2019-08-22 14:20:00,54.37,54.37,54.33,54.36,67893.0,45.2366,45.2366,45.2034,45.2283,67893.0
2019-08-22 14:30:00,54.36,54.4,54.34,54.39,49822.0,45.2283,45.2616,45.2117,45.2533,49822.0
2019-08-22 14:40:00,54.4,54.51,54.4,54.47,91384.0,45.2616,45.3531,45.2616,45.3198,91384.0
2019-08-22 14:50:00,54.46,54.54,54.46,54.52,78300.0,45.3115,45.3781,45.3115,45.3614,78300.0
2019-08-22 15:00:00,54.52,54.54,54.5,54.52,118155.0,45.3614,45.3781,45.3448,45.3614,118155.0
2019-08-22 15:10:00,54.52,54.52,54.43,54.48,90192.0,45.3614,45.3614,45.2866,45.3282,90192.0
2019-08-22 15:20:00,54.48,54.51,54.47,54.5,92273.0,45.3282,45.3531,45.3198,45.3448,92273.0
2019-08-22 15:30:00,54.5,54.54,54.46,54.52,173182.0,45.3448,45.3781,45.3115,45.3614,173182.0
2019-08-22 15:40:00,54.52,54.55,54.51,54.54,154642.0,45.3614,45.3864,45.3531,45.3781,154642.0
2019-08-22 15:50:00,54.55,54.64,54.47,54.5,768789.0,45.3864,45.4613,45.3198,45.3448,768789.0
2019-08-23 09:30:00,54.42,54.71,54.35,54.45,431737.0,45.2782,45.5195,45.22,45.3032,431737.0
2019-08-23 09:40:00,54.45,54.64,54.39,54.41,117263.0,45.3032,45.4613,45.2533,45.2699,117263.0
2019-08-23 09:50:00,54.41,54.54,54.31,54.32,112874.0,45.2699,45.3781,45.1867,45.195,112874.0
2019-08-23 10:00:00,54.31,54.5,54.28,54.43,214762.0,45.1867,45.3448,45.1618,45.2866,214762.0
2019-08-23 10:10:00,54.43,54.61,54.31,54.59,121773.0,45.2866,45.4363,45.1867,45.4197,121773.0
2019-08-23 10:20:00,54.59,54.61,54.44,54.48,88697.0,45.4197,45.4363,45.2949,45.3282,88697.0
2019-08-23 10:30:00,54.47,54.54,54.44,54.53,88354.0,45.3198,45.3781,45.2949,45.3698,88354.0
2019-08-23 10:40:00,54.53,54.59,54.51,54.53,93349.0,45.3698,45.4197,45.3531,45.3698,93349.0
2019-08-23 10:50:00,54.53,54.63,54.45,54.47,182225.0,45.3698,45.453,45.3032,45.3198,182225.0
2019-08-23 11:00:00,54.48,54.51,53.86,53.88,496593.0,45.3282,45.3531,44.8123,44.829,496593.0
2019-08-23 11:10:00,53.88,54.12,53.8,54.09,171553.0,44.829,45.0286,44.7624,45.0037,171553.0
2019-08-23 11:20:00,54.09,54.09,53.96,54.04,131349.0,45.0037,45.0037,44.8955,44.9621,131349.0
2019-08-23 11:30:00,54.03,54.06,53.93,53.98,118629.0,44.9538,44.9787,44.8706,44.9122,118629.0
2019-08-23 11:40:00,53.98,53.98,53.87,53.89,132865.0,44.9122,44.9122,44.8206,44.8373,132865.0
2019-08-23 11:50:00,53.89,53.97,53.85,53.86,135715.0,44.8373,44.9038,44.804,44.8123,135715.0
2019-08-23 12:00:00,53.86,53.95,53.81,53.89,189246.0,44.8123,44.8872,44.7707,44.8373,189246.0
2019-08-23 12:10:00,53.89,53.97,53.76,53.95,400404.0,44.8373,44.9038,44.7291,44.8872,400404.0
2019-08-23 12:20:00,53.96,53.99,53.88,53.94,134745.0,44.8955,44.9205,44.829,44.8789,134745.0
2019-08-23 12:30:00,53.95,54.03,53.92,53.99,182507.0,44.8872,44.9538,44.8622,44.9205,182507.0
2019-08-23 12:40:00,53.98,54.02,53.96,53.98,291870.0,44.9122,44.9454,44.8955,44.9122,291870.0
2019-08-23 12:50:00,53.98,54.01,53.92,54.01,385941.0,44.9122,44.9371,44.8622,44.9371,385941.0
2019-08-23 13:00:00,54.01,54.01,53.89,53.93,182123.0,44.9371,44.9371,44.8373,44.8706,182123.0
2019-08-23 13:10:00,53.94,54.08,53.9,53.95,140614.0,44.8789,44.9954,44.8456,44.8872,140614.0
2019-08-23 13:20:00,53.95,54.01,53.93,53.95,88760.0,44.8872,44.9371,44.8706,44.8872,88760.0
2019-08-23 13:30:00,53.95,54.0,53.91,53.98,110942.0,44.8872,44.9288,44.8539,44.9122,110942.0
2019-08-23 13:40:00,53.98,54.12,53.93,54.1,196460.0,44.9122,45.0286,44.8706,45.012,196460.0
2019-08-23 13:50:00,54.1,54.18,54.06,54.09,218042.0,45.012,45.0786,44.9787,45.0037,218042.0
2019-08-23 14:00:00,54.1,54.1,54.04,54.05,101836.0,45.012,45.012,44.9621,44.9704,101836.0
2019-08-23 14:10:00,54.05,54.1,54.03,54.05,79171.0,44.9704,45.012,44.9538,44.9704,79171.0
2019-08-23 14:20:00,54.05,54.08,54.02,54.06,61655.0,44.9704,44.9954,44.9454,44.9787,61655.0
2019-08-23 14:30:00,54.07,54.13,53.98,54.0,100589.0,44.987,45.037,44.9122,44.9288,100589.0
2019-08-23 14:40:00,54.0,54.06,53.87,53.87,122736.0,44.9288,44.9787,44.8206,44.8206,122736.0
2019-08-23 14:50:00,53.88,53.94,53.81,53.92,197346.0,44.829,44.8789,44.7707,44.8622,197346.0
2019-08-23 15:00:00,53.92,53.93,53.83,53.84,122202.0,44.8622,44.8706,44.7874,44.7957,122202.0
2019-08-23 15:10:00,53.85,53.86,53.7,53.83,207191.0,44.804,44.8123,44.6792,44.7874,207191.0
2019-08-23 15:20:00,53.83,53.85,53.67,53.68,155478.0,44.7874,44.804,44.6542,44.6626,155478.0
2019-08-23 15:30:00,53.69,53.69,53.58,53.64,201508.0,44.6709,44.6709,44.5794,44.6293,201508.0
2019-08-23 15:40:00,53.63,53.73,53.54,53.55,394910.0,44.621,44.7042,44.5461,44.5544,394910.0
2019-08-23 15:50:00,53.55,53.76,53.39,53.73,1579878.0,44.5544,44.7291,44.4213,44.7042,1579878.0
2019-08-26 09:30:00,54.0,54.07,53.77,54.03,375686.0,44.9288,44.987,44.7374,44.9538,375686.0
2019-08-26 09:40:00,54.04,54.08,53.97,54.05,125922.0,44.9621,44.9954,44.9038,44.9704,125922.0
2019-08-26 09:50:00,54.04,54.07,53.9,53.91,110070.0,44.9621,44.987,44.8456,44.8539,110070.0
2019-08-26 10:00:00,53.91,53.92,53.79,53.79,83628.0,44.8539,44.8622,44.7541,44.7541,83628.0
2019-08-26 10:10:00,53.8,53.85,53.73,53.75,88365.0,44.7624,44.804,44.7042,44.7208,88365.0
2019-08-26 10:20:00,53.76,53.85,53.73,53.85,56297.0,44.7291,44.804,44.7042,44.804,56297.0
2019-08-26 10:30:00,53.84,53.86,53.79,53.81,65660.0,44.7957,44.8123,44.7541,44.7707,65660.0
2019-08-26 10:40:00,53.8,53.91,53.75,53.85,94457.0,44.7624,44.8539,44.7208,44.804,94457.0
2019-08-26 10:50:00,53.84,53.89,53.82,53.89,84918.0,44.7957,44.8373,44.779,44.8373,84918.0
2019-08-26 11:00:00,53.89,54.08,53.88,54.07,99629.0,44.8373,44.9954,44.829,44.987,99629.0
2019-08-26 11:10:00,54.07,54.14,54.03,54.07,109505.0,44.987,45.0453,44.9538,44.987,109505.0
2019-08-26 11:20:00,54.07,54.13,54.04,54.05,70165.0,44.987,45.037,44.9621,44.9704,70165.0
2019-08-26 11:30:00,54.05,54.08,54.03,54.06,67049.0,44.9704,44.9954,44.9538,44.9787,67049.0
2019-08-26 11:40:00,54.06,54.11,54.02,54.1,89476.0,44.9787,45.0203,44.9454,45.012,89476.0
2019-08-26 11:50:00,54.09,54.12,54.05,54.12,49489.0,45.0037,45.0286,44.9704,45.0286,49489.0
2019-08-26 12:00:00,54.13,54.22,54.12,54.22,109318.0,45.037,45.1118,45.0286,45.1118,109318.0
2019-08-26 12:10:00,54.23,54.27,54.17,54.18,67046.0,45.1202,45.1534,45.0702,45.0786,67046.0
2019-08-26 12:20:00,54.18,54.35,54.18,54.32,94649.0,45.0786,45.22,45.0786,45.195,94649.0
2019-08-26 12:30:00,54.32,54.33,54.25,54.27,54927.0,45.195,45.2034,45.1368,45.1534,54927.0
2019-08-26 12:40:00,54.27,54.31,54.25,54.28,71791.0,45.1534,45.1867,45.1368,45.1618,71791.0
2019-08-26 12:50:00,54.28,54.35,54.26,54.3,426201.0,45.1618,45.22,45.1451,45.1784,426201.0
2019-08-26 13:00:00,54.31,54.33,54.28,54.32,117483.0,45.1867,45.2034,45.1618,45.195,117483.0
2019-08-26 13:10:00,54.31,54.31,54.22,54.24,158541.0,45.1867,45.1867,45.1118,45.1285,158541.0
2019-08-26 13:20:00,54.23,54.27,54.21,54.23,131468.0,45.1202,45.1534,45.1035,45.1202,131468.0
2019-08-26 13:30:00,54.23,54.27,54.18,54.24,145012.0,45.1202,45.1534,45.0786,45.1285,145012.0
2019-08-26 13:40:00,54.24,54.31,54.24,54.3,116732.0,45.1285,45.1867,45.1285,45.1784,116732.0
2019-08-26 13:50:00,54.3,54.31,54.26,54.3,154936.0,45.1784,45.1867,45.1451,45.1784,154936.0
2019-08-26 14:00:00,54.3,54.3,54.18,54.22,104755.0,45.1784,45.1784,45.0786,45.1118,104755.0
2019-08-26 14:10:00,54.22,54.28,54.19,54.26,143223.0,45.1118,45.1618,45.0869,45.1451,143223.0
2019-08-26 14:20:00,54.26,54.26,54.19,54.22,130909.0,45.1451,45.1451,45.0869,45.1118,130909.0
2019-08-26 14:30:00,54.23,54.33,54.21,54.33,186328.0,45.1202,45.2034,45.1035,45.2034,186328.0
2019-08-26 14:40:00,54.33,54.35,54.28,54.34,146398.0,45.2034,45.22,45.1618,45.2117,146398.0
2019-08-26 14:50:00,54.34,54.34,54.26,54.34,197035.0,45.2117,45.2117,45.1451,45.2117,197035.0
2019-08-26 15:00:00,54.34,54.4,54.26,54.28,227752.0,45.2117,45.2616,45.1451,45.1618,227752.0
2019-08-26 15:10:00,54.29,54.35,54.26,54.33,186898.0,45.1701,45.22,45.1451,45.2034,186898.0
2019-08-26 15:20:00,54.32,54.36,54.29,54.29,161526.0,45.195,45.2283,45.1701,45.1701,161526.0
2019-08-26 15:30:00,54.3,54.35,54.26,54.27,210004.0,45.1784,45.22,45.1451,45.1534,210004.0
2019-08-26 15:40:00,54.26,54.31,54.23,54.28,308253.0,45.1451,45.1867,45.1202,45.1618,308253.0
2019-08-26 15:50:00,54.28,54.54,54.27,54.52,1176880.0,45.1618,45.3781,45.1534,45.3614,1176880.0
2019-08-27 09:30:00,54.7,54.76,54.54,54.67,401462.0,45.5112,45.5611,45.3781,45.4863,401462.0
2019-08-27 09:40:00,54.67,54.77,54.63,54.71,247471.0,45.4863,45.5695,45.453,45.5195,247471.0
2019-08-27 09:50:00,54.71,54.74,54.59,54.62,140755.0,45.5195,45.5445,45.4197,45.4447,140755.0
2019-08-27 10:00:00,54.63,54.67,54.58,54.6,143303.0,45.453,45.4863,45.4114,45.428,143303.0
2019-08-27 10:10:00,54.6,54.63,54.54,54.55,144382.0,45.428,45.453,45.3781,45.3864,144382.0
2019-08-27 10:20:00,54.56,54.58,54.41,54.45,147981.0,45.3947,45.4114,45.2699,45.3032,147981.0
2019-08-27 10:30:00,54.44,54.54,54.42,54.53,103813.0,45.2949,45.3781,45.2782,45.3698,103813.0
2019-08-27 10:40:00,54.53,54.59,54.53,54.55,137393.0,45.3698,45.4197,45.3698,45.3864,137393.0
2019-08-27 10:50:00,54.55,54.6,54.53,54.55,150776.0,45.3864,45.428,45.3698,45.3864,150776.0
2019-08-27 11:00:00,54.55,54.59,54.51,54.55,128781.0,45.3864,45.4197,45.3531,45.3864,128781.0
2019-08-27 11:10:00,54.55,54.6,54.52,54.54,164146.0,45.3864,45.428,45.3614,45.3781,164146.0
2019-08-27 11:20:00,54.54,54.63,54.52,54.58,125083.0,45.3781,45.453,45.3614,45.4114,125083.0
2019-08-27 11:30:00,54.57,54.65,54.55,54.63,114368.0,45.4031,45.4696,45.3864,45.453,114368.0
2019-08-27 11:40:00,54.62,54.64,54.57,54.62,143625.0,45.4447,45.4613,45.4031,45.4447,143625.0
2019-08-27 11:50:00,54.62,54.62,54.54,54.55,153048.0,45.4447,45.4447,45.3781,45.3864,153048.0
2019-08-27 12:00:00,54.55,54.6,54.52,54.53,144417.0,45.3864,45.428,45.3614,45.3698,144417.0
2019-08-27 12:10:00,54.52,54.57,54.51,54.56,77167.0,45.3614,45.4031,45.3531,45.3947,77167.0
2019-08-27 12:20:00,54.57,54.66,54.55,54.65,121716.0,45.4031,45.4779,45.3864,45.4696,121716.0
2019-08-27 12:30:00,54.65,54.69,54.55,54.59,212422.0,45.4696,45.5029,45.3864,45.4197,212422.0
2019-08-27 12:40:00,54.59,54.62,54.54,54.58,120449.0,45.4197,45.4447,45.3781,45.4114,120449.0
2019-08-27 12:50:00,54.58,54.6,54.52,54.58,170509.0,45.4114,45.428,45.3614,45.4114,170509.0
2019-08-27 13:00:00,54.58,54.6,54.51,54.59,112209.0,45.4114,45.428,45.3531,45.4197,112209.0
2019-08-27 13:10:00,54.58,54.59,54.5,54.55,75340.0,45.4114,45.4197,45.3448,45.3864,75340.0
2019-08-27 13:20:00,54.55,54.67,54.55,54.65,97493.0,45.3864,45.4863,45.3864,45.4696,97493.0
2019-08-27 13:30:00,54.65,54.77,54.6,54.7,234923.0,45.4696,45.5695,45.428,45.5112,234923.0
2019-08-27 13:40:00,54.7,54.78,54.69,54.75,125273.0,45.5112,45.5778,45.5029,45.5528,125273.0
2019-08-27 13:50:00,54.75,54.8,54.73,54.8,148845.0,45.5528,45.5944,45.5362,45.5944,148845.0
2019-08-27 14:00:00,54.8,54.84,54.75,54.82,238924.0,45.5944,45.6277,45.5528,45.6111,238924.0
2019-08-27 14:10:00,54.82,54.84,54.7,54.78,166417.0,45.6111,45.6277,45.5112,45.5778,166417.0
2019-08-27 14:20:00,54.78,54.81,54.73,54.77,94417.0,45.5778,45.6027,45.5362,45.5695,94417.0
2019-08-27 14:30:00,54.76,54.76,54.69,54.76,89955.0,45.5611,45.5611,45.5029,45.5611,89955.0
2019-08-27 14:40:00,54.76,54.79,54.71,54.75,87828.0,45.5611,45.5861,45.5195,45.5528,87828.0
2019-08-27 14:50:00,54.75,54.85,54.72,54.85,282408.0,45.5528,45.636,45.5279,45.636,282408.0
2019-08-27 15:00:00,54.85,54.95,54.84,54.88,533523.0,45.636,45.7192,45.6277,45.661,533523.0
2019-08-27 15:10:00,54.88,54.89,54.78,54.8,189199.0,45.661,45.6693,45.5778,45.5944,189199.0
2019-08-27 15:20:00,54.79,54.8,54.69,54.69,130595.0,45.5861,45.5944,45.5029,45.5029,130595.0
2019-08-27 15:30:00,54.69,54.82,54.66,54.78,511223.0,45.5029,45.6111,45.4779,45.5778,511223.0
2019-08-27 15:40:00,54.79,54.81,54.71,54.76,253700.0,45.5861,45.6027,45.5195,45.5611,253700.0
2019-08-27 15:50:00,54.77,54.8,54.65,54.69,1339873.0,45.5695,45.5944,45.4696,45.5029,1339873.0
2019-08-28 09:30:00,54.66,54.77,54.48,54.6,582310.0,45.4779,45.5695,45.3282,45.428,582310.0
2019-08-28 09:40:00,54.6,54.63,54.48,54.57,191166.0,45.428,45.453,45.3282,45.4031,191166.0
2019-08-28 09:50:00,54.58,54.64,54.5,54.64,153287.0,45.4114,45.4613,45.3448,45.4613,153287.0
2019-08-28 10:00:00,54.64,54.64,54.46,54.58,146088.0,45.4613,45.4613,45.3115,45.4114,146088.0
2019-08-28 10:10:00,54.58,54.63,54.53,54.61,107000.0,45.4114,45.453,45.3698,45.4363,107000.0
2019-08-28 10:20:00,54.6,54.62,54.5,54.54,85461.0,45.428,45.4447,45.3448,45.3781,85461.0
2019-08-28 10:30:00,54.53,54.58,54.49,54.52,151099.0,45.3698,45.4114,45.3365,45.3614,151099.0
2019-08-28 10:40:00,54.52,54.62,54.5,54.51,178597.0,45.3614,45.4447,45.3448,45.3531,178597.0
2019-08-28 10:50:00,54.51,54.57,54.48,54.52,173886.0,45.3531,45.4031,45.3282,45.3614,173886.0
2019-08-28 11:00:00,54.51,54.52,54.44,54.47,125852.0,45.3531,45.3614,45.2949,45.3198,125852.0
2019-08-28 11:10:00,54.47,54.48,54.42,54.44,181544.0,45.3198,45.3282,45.2782,45.2949,181544.0
2019-08-28 11:20:00,54.44,54.58,54.43,54.5,167192.0,45.2949,45.4114,45.2866,45.3448,167192.0
2019-08-28 11:30:00,54.5,54.52,54.44,54.46,139868.0,45.3448,45.3614,45.2949,45.3115,139868.0
2019-08-28 11:40:00,54.46,54.55,54.45,54.54,154008.0,45.3115,45.3864,45.3032,45.3781,154008.0
2019-08-28 11:50:00,54.54,54.68,54.52,54.68,280482.0,45.3781,45.4946,45.3614,45.4946,280482.0
2019-08-28 12:00:00,54.68,54.71,54.65,54.71,106800.0,45.4946,45.5195,45.4696,45.5195,106800.0
2019-08-28 12:10:00,54.71,54.77,54.68,54.75,144757.0,45.5195,45.5695,45.4946,45.5528,144757.0
2019-08-28 12:20:00,54.75,54.79,54.72,54.76,97199.0,45.5528,45.5861,45.5279,45.5611,97199.0
2019-08-28 12:30:00,54.76,54.76,54.69,54.69,126008.0,45.5611,45.5611,45.5029,45.5029,126008.0
2019-08-28 12:40:00,54.69,54.76,54.69,54.74,123444.0,45.5029,45.5611,45.5029,45.5445,123444.0
2019-08-28 12:50:00,54.75,54.82,54.72,54.82,81221.0,45.5528,45.6111,45.5279,45.6111,81221.0
2019-08-28 13:00:00,54.82,54.82,54.76,54.8,110913.0,45.6111,45.6111,45.5611,45.5944,110913.0
2019-08-28 13:10:00,54.79,54.8,54.75,54.79,129947.0,45.5861,45.5944,45.5528,45.5861,129947.0
2019-08-28 13:20:00,54.78,54.86,54.77,54.86,83247.0,45.5778,45.6443,45.5695,45.6443,83247.0
2019-08-28 13:30:00,54.86,54.94,54.85,54.92,138301.0,45.6443,45.7109,45.636,45.6943,138301.0
2019-08-28 13:40:00,54.92,54.94,54.86,54.88,106574.0,45.6943,45.7109,45.6443,45.661,106574.0
2019-08-28 13:50:00,54.89,54.9,54.86,54.87,79829.0,45.6693,45.6776,45.6443,45.6527,79829.0
2019-08-28 14:00:00,54.86,54.92,54.86,54.92,90026.0,45.6443,45.6943,45.6443,45.6943,90026.0
2019-08-28 14:10:00,54.92,54.93,54.86,54.9,98338.0,45.6943,45.7026,45.6443,45.6776,98338.0
2019-08-28 14:20:00,54.9,54.94,54.89,54.94,84205.0,45.6776,45.7109,45.6693,45.7109,84205.0
2019-08-28 14:30:00,54.94,54.97,54.92,54.97,183062.0,45.7109,45.7359,45.6943,45.7359,183062.0
2019-08-28 14:40:00,54.97,55.0,54.95,54.99,193047.0,45.7359,45.7608,45.7192,45.7525,193047.0
2019-08-28 14:50:00,54.99,55.0,54.98,55.0,100302.0,45.7525,45.7608,45.7442,45.7608,100302.0
2019-08-28 15:00:00,54.99,55.0,54.96,54.98,122428.0,45.7525,45.7608,45.7275,45.7442,122428.0
2019-08-28 15:10:00,54.98,55.0,54.96,55.0,146038.0,45.7442,45.7608,45.7275,45.7608,146038.0
2019-08-28 15:20:00,55.0,55.0,54.96,54.98,228196.0,45.7608,45.7608,45.7275,45.7442,228196.0
2019-08-28 15:30:00,54.99,55.0,54.93,54.99,254321.0,45.7525,45.7608,45.7026,45.7525,254321.0
2019-08-28 15:40:00,54.99,55.0,54.98,55.0,307440.0,45.7525,45.7608,45.7442,45.7608,307440.0
2019-08-28 15:50:00,55.0,55.15,54.99,55.1,1676494.0,45.7608,45.8856,45.7525,45.844,1676494.0
2019-08-29 09:30:00,55.26,55.34,54.98,55.14,567385.0,45.9771,46.0437,45.7442,45.8773,567385.0
2019-08-29 09:40:00,55.14,55.19,54.95,54.99,312969.0,45.8773,45.9189,45.7192,45.7525,312969.0
2019-08-29 09:50:00,55.0,55.1,54.96,54.99,178540.0,45.7608,45.844,45.7275,45.7525,178540.0
2019-08-29 10:00:00,55.0,55.03,54.87,54.88,141779.0,45.7608,45.7858,45.6527,45.661,141779.0
2019-08-29 10:10:00,54.88,54.89,54.72,54.75,143962.0,45.661,45.6693,45.5279,45.5528,143962.0
2019-08-29 10:20:00,54.74,54.78,54.69,54.75,99484.0,45.5445,45.5778,45.5029,45.5528,99484.0
2019-08-29 10:30:00,54.75,54.82,54.6,54.66,209438.0,45.5528,45.6111,45.428,45.4779,209438.0
2019-08-29 10:40:00,54.67,54.79,54.66,54.79,138550.0,45.4863,45.5861,45.4779,45.5861,138550.0
2019-08-29 10:50:00,54.79,54.92,54.79,54.91,100243.0,45.5861,45.6943,45.5861,45.6859,100243.0
2019-08-29 11:00:00,54.91,54.94,54.85,54.85,79995.0,45.6859,45.7109,45.636,45.636,79995.0
2019-08-29 11:10:00,54.86,54.92,54.85,54.9,85693.0,45.6443,45.6943,45.636,45.6776,85693.0
2019-08-29 11:20:00,54.89,54.96,54.89,54.94,78005.0,45.6693,45.7275,45.6693,45.7109,78005.0
2019-08-29 11:30:00,54.93,55.0,54.93,54.96,111674.0,45.7026,45.7608,45.7026,45.7275,111674.0
2019-08-29 11:40:00,54.96,55.04,54.95,55.03,136320.0,45.7275,45.7941,45.7192,45.7858,136320.0
2019-08-29 11:50:00,55.03,55.03,54.98,55.01,118269.0,45.7858,45.7858,45.7442,45.7691,118269.0
2019-08-29 12:00:00,55.02,55.02,54.97,54.99,118300.0,45.7775,45.7775,45.7359,45.7525,118300.0
2019-08-29 12:10:00,55.0,55.01,54.98,55.0,130256.0,45.7608,45.7691,45.7442,45.7608,130256.0
2019-08-29 12:20:00,55.0,55.04,54.99,55.03,120927.0,45.7608,45.7941,45.7525,45.7858,120927.0
2019-08-29 12:30:00,55.02,55.07,55.01,55.07,142913.0,45.7775,45.8191,45.7691,45.8191,142913.0
2019-08-29 12:40:00,55.07,55.09,55.03,55.08,135839.0,45.8191,45.8357,45.7858,45.8274,135839.0
2019-08-29 12:50:00,55.08,55.11,55.05,55.11,99130.0,45.8274,45.8523,45.8024,45.8523,99130.0
2019-08-29 13:00:00,55.11,55.12,55.06,55.12,116792.0,45.8523,45.8607,45.8107,45.8607,116792.0
2019-08-29 13:10:00,55.11,55.17,55.11,55.16,92212.0,45.8523,45.9023,45.8523,45.8939,92212.0
2019-08-29 13:20:00,55.17,55.17,55.11,55.12,95538.0,45.9023,45.9023,45.8523,45.8607,95538.0
2019-08-29 13:30:00,55.13,55.2,55.12,55.2,93412.0,45.869,45.9272,45.8607,45.9272,93412.0
2019-08-29 13:40:00,55.2,55.24,55.19,55.24,107491.0,45.9272,45.9605,45.9189,45.9605,107491.0
2019-08-29 13:50:00,55.23,55.24,55.19,55.2,107061.0,45.9522,45.9605,45.9189,45.9272,107061.0
2019-08-29 14:00:00,55.2,55.22,55.15,55.18,84069.0,45.9272,45.9439,45.8856,45.9106,84069.0
2019-08-29 14:10:00,55.18,55.21,55.11,55.14,157739.0,45.9106,45.9355,45.8523,45.8773,157739.0
2019-08-29 14:20:00,55.14,55.15,55.06,55.06,148949.0,45.8773,45.8856,45.8107,45.8107,148949.0
2019-08-29 14:30:00,55.07,55.09,55.01,55.04,116430.0,45.8191,45.8357,45.7691,45.7941,116430.0
2019-08-29 14:40:00,55.03,55.07,55.03,55.07,97736.0,45.7858,45.8191,45.7858,45.8191,97736.0
2019-08-29 14:50:00,55.07,55.08,55.04,55.05,82092.0,45.8191,45.8274,45.7941,45.8024,82092.0
2019-08-29 15:00:00,55.06,55.1,55.05,55.08,187758.0,45.8107,45.844,45.8024,45.8274,187758.0
2019-08-29 15:10:00,55.08,55.09,55.05,55.09,160908.0,45.8274,45.8357,45.8024,45.8357,160908.0
2019-08-29 15:20:00,55.09,55.1,54.96,54.98,194198.0,45.8357,45.844,45.7275,45.7442,194198.0
2019-08-29 15:30:00,54.98,55.04,54.98,55.02,153706.0,45.7442,45.7941,45.7442,45.7775,153706.0
2019-08-29 15:40:00,55.02,55.05,54.97,55.04,200376.0,45.7775,45.8024,45.7359,45.7941,200376.0
2019-08-29 15:50:00,55.05,55.08,55.01,55.04,653743.0,45.8024,45.8274,45.7691,45.7941,653743.0
2019-08-30 09:30:00,55.16,55.22,54.96,54.98,403506.0,45.8939,45.9439,45.7275,45.7442,403506.0
2019-08-30 09:40:00,54.98,54.99,54.81,54.91,154249.0,45.7442,45.7525,45.6027,45.6859,154249.0
2019-08-30 09:50:00,54.92,55.06,54.9,55.04,185146.0,45.6943,45.8107,45.6776,45.7941,185146.0
2019-08-30 10:00:00,55.04,55.13,55.03,55.06,128812.0,45.7941,45.869,45.7858,45.8107,128812.0
2019-08-30 10:10:00,55.05,55.1,54.94,55.05,149216.0,45.8024,45.844,45.7109,45.8024,149216.0
2019-08-30 10:20:00,55.05,55.15,54.97,55.15,135993.0,45.8024,45.8856,45.7359,45.8856,135993.0
2019-08-30 10:30:00,55.15,55.15,55.01,55.05,82633.0,45.8856,45.8856,45.7691,45.8024,82633.0
2019-08-30 10:40:00,55.05,55.09,55.02,55.07,75099.0,45.8024,45.8357,45.7775,45.8191,75099.0
2019-08-30 10:50:00,55.07,55.08,55.0,55.04,73059.0,45.8191,45.8274,45.7608,45.7941,73059.0
2019-08-30 11:00:00,55.04,55.05,54.96,54.97,114786.0,45.7941,45.8024,45.7275,45.7359,114786.0
2019-08-30 11:10:00,54.97,55.0,54.88,54.92,100215.0,45.7359,45.7608,45.661,45.6943,100215.0
2019-08-30 11:20:00,54.91,54.91,54.82,54.82,107299.0,45.6859,45.6859,45.6111,45.6111,107299.0
2019-08-30 11:30:00,54.82,54.98,54.81,54.93,78550.0,45.6111,45.7442,45.6027,45.7026,78550.0
2019-08-30 11:40:00,54.94,55.0,54.9,54.98,69299.0,45.7109,45.7608,45.6776,45.7442,69299.0
2019-08-30 11:50:00,54.98,54.99,54.93,54.97,70173.0,45.7442,45.7525,45.7026,45.7359,70173.0
2019-08-30 12:00:00,54.97,55.05,54.95,54.98,100867.0,45.7359,45.8024,45.7192,45.7442,100867.0
2019-08-30 12:10:00,54.98,55.04,54.96,55.02,65731.0,45.7442,45.7941,45.7275,45.7775,65731.0
2019-08-30 12:20:00,55.03,55.08,55.01,55.07,88892.0,45.7858,45.8274,45.7691,45.8191,88892.0
2019-08-30 12:30:00,55.07,55.09,55.06,55.08,57611.0,45.8191,45.8357,45.8107,45.8274,57611.0
2019-08-30 12:40:00,55.08,55.1,55.06,55.09,65867.0,45.8274,45.844,45.8107,45.8357,65867.0
2019-08-30 12:50:00,55.1,55.1,55.06,55.08,54580.0,45.844,45.844,45.8107,45.8274,54580.0
2019-08-30 13:00:00,55.08,55.1,54.97,54.99,85736.0,45.8274,45.844,45.7359,45.7525,85736.0
2019-08-30 13:10:00,54.99,55.0,54.91,54.93,65725.0,45.7525,45.7608,45.6859,45.7026,65725.0
2019-08-30 13:20:00,54.92,54.95,54.89,54.93,51356.0,45.6943,45.7192,45.6693,45.7026,51356.0
2019-08-30 13:30:00,54.93,54.97,54.92,54.93,39490.0,45.7026,45.7359,45.6943,45.7026,39490.0
2019-08-30 13:40:00,54.92,54.97,54.92,54.96,36118.0,45.6943,45.7359,45.6943,45.7275,36118.0
2019-08-30 13:50:00,54.97,55.0,54.95,54.97,61938.0,45.7359,45.7608,45.7192,45.7359,61938.0
2019-08-30 14:00:00,54.97,55.0,54.97,54.98,63885.0,45.7359,45.7608,45.7359,45.7442,63885.0
2019-08-30 14:10:00,54.98,55.0,54.95,54.98,72198.0,45.7442,45.7608,45.7192,45.7442,72198.0
2019-08-30 14:20:00,54.98,54.99,54.95,54.96,64509.0,45.7442,45.7525,45.7192,45.7275,64509.0
2019-08-30 14:30:00,54.96,54.97,54.88,54.93,116065.0,45.7275,45.7359,45.661,45.7026,116065.0
2019-08-30 14:40:00,54.93,54.96,54.9,54.93,82622.0,45.7026,45.7275,45.6776,45.7026,82622.0
2019-08-30 14:50:00,54.93,54.95,54.9,54.91,74519.0,45.7026,45.7192,45.6776,45.6859,74519.0
2019-08-30 15:00:00,54.91,54.97,54.88,54.95,75437.0,45.6859,45.7359,45.661,45.7192,75437.0
2019-08-30 15:10:00,54.95,54.96,54.88,54.89,118455.0,45.7192,45.7275,45.661,45.6693,118455.0
2019-08-30 15:20:00,54.88,54.99,54.87,54.97,96032.0,45.661,45.7525,45.6527,45.7359,96032.0
2019-08-30 15:30:00,54.98,55.02,54.98,54.98,119979.0,45.7442,45.7775,45.7442,45.7442,119979.0
2019-08-30 15:40:00,54.99,55.05,54.95,55.05,134073.0,45.7525,45.8024,45.7192,45.8024,134073.0
2019-08-30 15:50:00,55.05,55.19,55.02,55.02,1509241.0,45.8024,45.9189,45.7775,45.7775,1509241.0
2019-09-03 09:30:00,54.98,55.1,54.87,54.87,520380.0,45.7442,45.844,45.6527,45.6527,520380.0
2019-09-03 09:40:00,54.88,54.96,54.87,54.89,174643.0,45.661,45.7275,45.6527,45.6693,174643.0
2019-09-03 09:50:00,54.89,55.04,54.89,55.04,119179.0,45.6693,45.7941,45.6693,45.7941,119179.0
2019-09-03 10:00:00,55.02,55.05,54.88,54.91,240863.0,45.7775,45.8024,45.661,45.6859,240863.0
2019-09-03 10:10:00,54.93,55.15,54.92,55.13,143038.0,45.7026,45.8856,45.6943,45.869,143038.0
2019-09-03 10:20:00,55.12,55.21,55.06,55.2,89885.0,45.8607,45.9355,45.8107,45.9272,89885.0
2019-09-03 10:30:00,55.19,55.24,55.15,55.2,136582.0,45.9189,45.9605,45.8856,45.9272,136582.0
2019-09-03 10:40:00,55.2,55.25,55.17,55.23,206032.0,45.9272,45.9688,45.9023,45.9522,206032.0
2019-09-03 10:50:00,55.23,55.33,55.2,55.27,196217.0,45.9522,46.0354,45.9272,45.9855,196217.0
2019-09-03 11:00:00,55.26,55.3,55.19,55.2,165472.0,45.9771,46.0104,45.9189,45.9272,165472.0
2019-09-03 11:10:00,55.21,55.21,55.12,55.16,141931.0,45.9355,45.9355,45.8607,45.8939,141931.0
2019-09-03 11:20:00,55.16,55.23,55.14,55.22,137001.0,45.8939,45.9522,45.8773,45.9439,137001.0
2019-09-03 11:30:00,55.22,55.29,55.17,55.26,92121.0,45.9439,46.0021,45.9023,45.9771,92121.0
2019-09-03 11:40:00,55.26,55.29,55.2,55.23,120578.0,45.9771,46.0021,45.9272,45.9522,120578.0
2019-09-03 11:50:00,55.23,55.27,55.22,55.24,62192.0,45.9522,45.9855,45.9439,45.9605,62192.0
2019-09-03 12:00:00,55.24,55.28,55.18,55.2,66960.0,45.9605,45.9938,45.9106,45.9272,66960.0
2019-09-03 12:10:00,55.2,55.23,55.14,55.17,64829.0,45.9272,45.9522,45.8773,45.9023,64829.0
2019-09-03 12:20:00,55.17,55.2,55.14,55.19,52003.0,45.9023,45.9272,45.8773,45.9189,52003.0
2019-09-03 12:30:00,55.18,55.23,55.13,55.22,89855.0,45.9106,45.9522,45.869,45.9439,89855.0
2019-09-03 12:40:00,55.23,55.27,55.19,55.27,51169.0,45.9522,45.9855,45.9189,45.9855,51169.0
2019-09-03 12:50:00,55.26,55.27,55.18,55.2,59498.0,45.9771,45.9855,45.9106,45.9272,59498.0
2019-09-03 13:00:00,55.21,55.22,55.12,55.16,74534.0,45.9355,45.9439,45.8607,45.8939,74534.0
2019-09-03 13:10:00,55.16,55.2,55.15,55.19,83086.0,45.8939,45.9272,45.8856,45.9189,83086.0
2019-09-03 13:20:00,55.19,55.21,55.15,55.2,46705.0,45.9189,45.9355,45.8856,45.9272,46705.0
2019-09-03 13:30:00,55.2,55.2,55.1,55.13,82041.0,45.9272,45.9272,45.844,45.869,82041.0
2019-09-03 13:40:00,55.12,55.14,55.1,55.12,51355.0,45.8607,45.8773,45.844,45.8607,51355.0
2019-09-03 13:50:00,55.11,55.13,55.06,55.06,57085.0,45.8523,45.869,45.8107,45.8107,57085.0
2019-09-03 14:00:00,55.05,55.07,55.02,55.07,57331.0,45.8024,45.8191,45.7775,45.8191,57331.0
2019-09-03 14:10:00,55.06,55.11,55.03,55.11,102576.0,45.8107,45.8523,45.7858,45.8523,102576.0
2019-09-03 14:20:00,55.11,55.21,55.09,55.19,226552.0,45.8523,45.9355,45.8357,45.9189,226552.0
2019-09-03 14:30:00,55.19,55.21,55.07,55.09,118656.0,45.9189,45.9355,45.8191,45.8357,118656.0
2019-09-03 14:40:00,55.09,55.11,55.06,55.07,140005.0,45.8357,45.8523,45.8107,45.8191,140005.0
2019-09-03 14:50:00,55.08,55.11,55.05,55.08,75966.0,45.8274,45.8523,45.8024,45.8274,75966.0
2019-09-03 15:00:00,55.08,55.12,55.04,55.11,267010.0,45.8274,45.8607,45.7941,45.8523,267010.0
2019-09-03 15:10:00,55.11,55.12,55.07,55.11,226379.0,45.8523,45.8607,45.8191,45.8523,226379.0
2019-09-03 15:20:00,55.12,55.15,55.08,55.1,206838.0,45.8607,45.8856,45.8274,45.844,206838.0
2019-09-03 15:30:00,55.1,55.15,55.06,55.14,287117.0,45.844,45.8856,45.8107,45.8773,287117.0
2019-09-03 15:40:00,55.14,55.21,55.11,55.16,345130.0,45.8773,45.9355,45.8523,45.8939,345130.0
2019-09-03 15:50:00,55.16,55.32,55.16,55.31,804669.0,45.8939,46.0271,45.8939,46.0187,804669.0
2019-09-04 09:30:00,55.35,55.47,55.3,55.39,414661.0,46.052,46.1519,46.0104,46.0853,414661.0
2019-09-04 09:40:00,55.39,55.4,55.33,55.37,252152.0,46.0853,46.0936,46.0354,46.0687,252152.0
2019-09-04 09:50:00,55.37,55.6,55.36,55.57,354520.0,46.0687,46.26,46.0603,46.2351,354520.0
2019-09-04 10:00:00,55.58,55.69,55.56,55.63,179392.0,46.2434,46.3349,46.2267,46.285,179392.0
2019-09-04 10:10:00,55.62,55.64,55.48,55.54,214196.0,46.2767,46.2933,46.1602,46.2101,214196.0
2019-09-04 10:20:00,55.55,55.62,55.53,55.59,82907.0,46.2184,46.2767,46.2018,46.2517,82907.0
2019-09-04 10:30:00,55.59,55.67,55.57,55.63,103783.0,46.2517,46.3183,46.2351,46.285,103783.0
2019-09-04 10:40:00,55.63,55.64,55.54,55.59,82254.0,46.285,46.2933,46.2101,46.2517,82254.0
2019-09-04 10:50:00,55.58,55.78,55.58,55.78,222669.0,46.2434,46.4098,46.2434,46.4098,222669.0
2019-09-04 11:00:00,55.78,55.79,55.66,55.66,162188.0,46.4098,46.4181,46.3099,46.3099,162188.0
2019-09-04 11:10:00,55.66,55.74,55.6,55.72,160460.0,46.3099,46.3765,46.26,46.3599,160460.0
2019-09-04 11:20:00,55.72,55.78,55.68,55.77,105294.0,46.3599,46.4098,46.3266,46.4015,105294.0
2019-09-04 11:30:00,55.76,55.84,55.72,55.82,195075.0,46.3931,46.4597,46.3599,46.4431,195075.0
2019-09-04 11:40:00,55.83,55.89,55.81,55.88,100929.0,46.4514,46.5013,46.4347,46.493,100929.0
2019-09-04 11:50:00,55.88,55.92,55.83,55.87,187562.0,46.493,46.5263,46.4514,46.4847,187562.0
2019-09-04 12:00:00,55.88,55.88,55.79,55.82,52992.0,46.493,46.493,46.4181,46.4431,52992.0
2019-09-04 12:10:00,55.82,55.85,55.81,55.83,62907.0,46.4431,46.468,46.4347,46.4514,62907.0
2019-09-04 12:20:00,55.83,55.86,55.81,55.81,70214.0,46.4514,46.4763,46.4347,46.4347,70214.0
2019-09-04 12:30:00,55.82,55.83,55.74,55.79,63265.0,46.4431,46.4514,46.3765,46.4181,63265.0
2019-09-04 12:40:00,55.79,55.79,55.7,55.73,352515.0,46.4181,46.4181,46.3432,46.3682,352515.0
2019-09-04 12:50:00,55.72,55.72,55.64,55.66,92846.0,46.3599,46.3599,46.2933,46.3099,92846.0
2019-09-04 13:00:00,55.67,55.69,55.64,55.68,58769.0,46.3183,46.3349,46.2933,46.3266,58769.0
2019-09-04 13:10:00,55.68,55.69,55.61,55.64,82989.0,46.3266,46.3349,46.2683,46.2933,82989.0
2019-09-04 13:20:00,55.64,55.67,55.62,55.64,66314.0,46.2933,46.3183,46.2767,46.2933,66314.0
2019-09-04 13:30:00,55.65,55.66,55.58,55.59,60104.0,46.3016,46.3099,46.2434,46.2517,60104.0
2019-09-04 13:40:00,55.59,55.65,55.57,55.64,72920.0,46.2517,46.3016,46.2351,46.2933,72920.0
2019-09-04 13:50:00,55.64,55.64,55.6,55.61,131339.0,46.2933,46.2933,46.26,46.2683,131339.0
2019-09-04 14:00:00,55.61,55.63,55.57,55.58,70020.0,46.2683,46.285,46.2351,46.2434,70020.0
2019-09-04 14:10:00,55.59,55.61,55.57,55.59,53235.0,46.2517,46.2683,46.2351,46.2517,53235.0
2019-09-04 14:20:00,55.59,55.61,55.57,55.6,99635.0,46.2517,46.2683,46.2351,46.26,99635.0
2019-09-04 14:30:00,55.6,55.65,55.57,55.64,165767.0,46.26,46.3016,46.2351,46.2933,165767.0
2019-09-04 14:40:00,55.65,55.66,55.63,55.65,86338.0,46.3016,46.3099,46.285,46.3016,86338.0
2019-09-04 14:50:00,55.65,55.69,55.61,55.68,245278.0,46.3016,46.3349,46.2683,46.3266,245278.0
2019-09-04 15:00:00,55.69,55.72,55.68,55.71,124288.0,46.3349,46.3599,46.3266,46.3515,124288.0
2019-09-04 15:10:00,55.72,55.8,55.71,55.77,102080.0,46.3599,46.4264,46.3515,46.4015,102080.0
2019-09-04 15:20:00,55.78,55.8,55.75,55.77,132236.0,46.4098,46.4264,46.3848,46.4015,132236.0
2019-09-04 15:30:00,55.77,55.84,55.77,55.78,214022.0,46.4015,46.4597,46.4015,46.4098,214022.0
2019-09-04 15:40:00,55.79,55.8,55.73,55.77,297248.0,46.4181,46.4264,46.3682,46.4015,297248.0
2019-09-04 15:50:00,55.77,55.81,55.72,55.77,899545.0,46.4015,46.4347,46.3599,46.4015,899545.0
2019-09-05 09:30:00,55.75,55.77,55.38,55.49,702725.0,46.3848,46.4015,46.077,46.1685,702725.0
2019-09-05 09:40:00,55.48,55.71,55.45,55.66,301702.0,46.1602,46.3515,46.1352,46.3099,301702.0
2019-09-05 09:50:00,55.65,55.76,55.62,55.7,173304.0,46.3016,46.3931,46.2767,46.3432,173304.0
2019-09-05 10:00:00,55.71,55.76,55.46,55.52,261129.0,46.3515,46.3931,46.1435,46.1935,261129.0
2019-09-05 10:10:00,55.52,55.53,55.34,55.44,335230.0,46.1935,46.2018,46.0437,46.1269,335230.0
2019-09-05 10:20:00,55.45,55.45,55.2,55.24,226582.0,46.1352,46.1352,45.9272,45.9605,226582.0
2019-09-05 10:30:00,55.24,55.26,55.18,55.23,205503.0,45.9605,45.9771,45.9106,45.9522,205503.0
2019-09-05 10:40:00,55.23,55.42,55.22,55.31,201823.0,45.9522,46.1103,45.9439,46.0187,201823.0
2019-09-05 10:50:00,55.31,55.38,55.3,55.32,146601.0,46.0187,46.077,46.0104,46.0271,146601.0
2019-09-05 11:00:00,55.32,55.37,55.25,55.34,102175.0,46.0271,46.0687,45.9688,46.0437,102175.0
2019-09-05 11:10:00,55.34,55.39,55.16,55.16,221720.0,46.0437,46.0853,45.8939,45.8939,221720.0
2019-09-05 11:20:00,55.16,55.34,55.12,55.29,175015.0,45.8939,46.0437,45.8607,46.0021,175015.0
2019-09-05 11:30:00,55.3,55.39,55.28,55.35,213559.0,46.0104,46.0853,45.9938,46.052,213559.0
2019-09-05 11:40:00,55.36,55.44,55.33,55.37,120578.0,46.0603,46.1269,46.0354,46.0687,120578.0
2019-09-05 11:50:00,55.37,55.37,55.23,55.26,89310.0,46.0687,46.0687,45.9522,45.9771,89310.0
2019-09-05 12:00:00,55.27,55.3,55.25,55.29,71243.0,45.9855,46.0104,45.9688,46.0021,71243.0
2019-09-05 12:10:00,55.28,55.33,55.26,55.3,97035.0,45.9938,46.0354,45.9771,46.0104,97035.0
2019-09-05 12:20:00,55.3,55.32,55.25,55.3,85251.0,46.0104,46.0271,45.9688,46.0104,85251.0
2019-09-05 12:30:00,55.3,55.38,55.28,55.37,69617.0,46.0104,46.077,45.9938,46.0687,69617.0
2019-09-05 12:40:00,55.36,55.38,55.34,55.37,70776.0,46.0603,46.077,46.0437,46.0687,70776.0
2019-09-05 12:50:00,55.38,55.41,55.36,55.37,71766.0,46.077,46.1019,46.0603,46.0687,71766.0
2019-09-05 13:00:00,55.36,55.4,55.32,55.36,107527.0,46.0603,46.0936,46.0271,46.0603,107527.0
2019-09-05 13:10:00,55.36,55.4,55.34,55.39,46570.0,46.0603,46.0936,46.0437,46.0853,46570.0
2019-09-05 13:20:00,55.4,55.47,55.37,55.44,167672.0,46.0936,46.1519,46.0687,46.1269,167672.0
2019-09-05 13:30:00,55.45,55.46,55.38,55.43,88624.0,46.1352,46.1435,46.077,46.1186,88624.0
2019-09-05 13:40:00,55.43,55.46,55.39,55.41,98232.0,46.1186,46.1435,46.0853,46.1019,98232.0
2019-09-05 13:50:00,55.41,55.44,55.39,55.42,87014.0,46.1019,46.1269,46.0853,46.1103,87014.0
2019-09-05 14:00:00,55.42,55.45,55.34,55.34,112716.0,46.1103,46.1352,46.0437,46.0437,112716.0
2019-09-05 14:10:00,55.34,55.42,55.33,55.41,106832.0,46.0437,46.1103,46.0354,46.1019,106832.0
2019-09-05 14:20:00,55.4,55.41,55.35,55.38,86093.0,46.0936,46.1019,46.052,46.077,86093.0
2019-09-05 14:30:00,55.38,55.45,55.35,55.44,121194.0,46.077,46.1352,46.052,46.1269,121194.0
2019-09-05 14:40:00,55.44,55.48,55.41,55.41,240769.0,46.1269,46.1602,46.1019,46.1019,240769.0
2019-09-05 14:50:00,55.41,55.45,55.37,55.42,365932.0,46.1019,46.1352,46.0687,46.1103,365932.0
2019-09-05 15:00:00,55.42,55.46,55.39,55.41,400295.0,46.1103,46.1435,46.0853,46.1019,400295.0
2019-09-05 15:10:00,55.41,55.43,55.38,55.39,247746.0,46.1019,46.1186,46.077,46.0853,247746.0
2019-09-05 15:20:00,55.4,55.45,55.39,55.44,292401.0,46.0936,46.1352,46.0853,46.1269,292401.0
2019-09-05 15:30:00,55.45,55.45,55.26,55.27,441625.0,46.1352,46.1352,45.9771,45.9855,441625.0
2019-09-05 15:40:00,55.27,55.29,55.09,55.1,668353.0,45.9855,46.0021,45.8357,45.844,668353.0
2019-09-05 15:50:00,55.09,55.19,55.03,55.14,1964396.0,45.8357,45.9189,45.7858,45.8773,1964396.0
2019-09-06 09:30:00,55.44,55.44,54.95,55.11,544695.0,46.1269,46.1269,45.7192,45.8523,544695.0
2019-09-06 09:40:00,55.12,55.15,54.98,55.02,425243.0,45.8607,45.8856,45.7442,45.7775,425243.0
2019-09-06 09:50:00,55.02,55.15,54.99,55.02,322984.0,45.7775,45.8856,45.7525,45.7775,322984.0
2019-09-06 10:00:00,55.03,55.16,55.02,55.09,148095.0,45.7858,45.8939,45.7775,45.8357,148095.0
2019-09-06 10:10:00,55.09,55.13,55.03,55.05,302746.0,45.8357,45.869,45.7858,45.8024,302746.0
2019-09-06 10:20:00,55.04,55.12,55.04,55.07,132048.0,45.7941,45.8607,45.7941,45.8191,132048.0
2019-09-06 10:30:00,55.07,55.09,55.02,55.06,84623.0,45.8191,45.8357,45.7775,45.8107,84623.0
2019-09-06 10:40:00,55.06,55.07,54.88,54.9,236156.0,45.8107,45.8191,45.661,45.6776,236156.0
2019-09-06 10:50:00,54.9,54.92,54.84,54.91,195497.0,45.6776,45.6943,45.6277,45.6859,195497.0
2019-09-06 11:00:00,54.91,54.94,54.86,54.87,118793.0,45.6859,45.7109,45.6443,45.6527,118793.0
2019-09-06 11:10:00,54.87,54.88,54.78,54.82,176693.0,45.6527,45.661,45.5778,45.6111,176693.0
2019-09-06 11:20:00,54.81,54.9,54.79,54.89,126234.0,45.6027,45.6776,45.5861,45.6693,126234.0
2019-09-06 11:30:00,54.89,54.9,54.8,54.81,176851.0,45.6693,45.6776,45.5944,45.6027,176851.0
2019-09-06 11:40:00,54.81,54.87,54.76,54.86,166343.0,45.6027,45.6527,45.5611,45.6443,166343.0
2019-09-06 11:50:00,54.87,54.93,54.86,54.91,106429.0,45.6527,45.7026,45.6443,45.6859,106429.0
2019-09-06 12:00:00,54.91,54.97,54.87,54.95,120154.0,45.6859,45.7359,45.6527,45.7192,120154.0
2019-09-06 12:10:00,54.94,55.0,54.94,54.98,116802.0,45.7109,45.7608,45.7109,45.7442,116802.0
2019-09-06 12:20:00,54.98,55.05,54.98,55.05,106313.0,45.7442,45.8024,45.7442,45.8024,106313.0
2019-09-06 12:30:00,55.04,55.08,55.02,55.06,100791.0,45.7941,45.8274,45.7775,45.8107,100791.0
2019-09-06 12:40:00,55.07,55.07,54.98,55.01,84694.0,45.8191,45.8191,45.7442,45.7691,84694.0
2019-09-06 12:50:00,55.01,55.09,54.99,55.08,68820.0,45.7691,45.8357,45.7525,45.8274,68820.0
2019-09-06 13:00:00,55.08,55.11,55.05,55.09,98355.0,45.8274,45.8523,45.8024,45.8357,98355.0
2019-09-06 13:10:00,55.08,55.13,55.08,55.1,75660.0,45.8274,45.869,45.8274,45.844,75660.0
2019-09-06 13:20:00,55.1,55.13,55.08,55.12,132450.0,45.844,45.869,45.8274,45.8607,132450.0
2019-09-06 13:30:00,55.12,55.15,55.1,55.12,85964.0,45.8607,45.8856,45.844,45.8607,85964.0
2019-09-06 13:40:00,55.12,55.12,55.02,55.05,119366.0,45.8607,45.8607,45.7775,45.8024,119366.0
2019-09-06 13:50:00,55.04,55.05,55.0,55.01,85450.0,45.7941,45.8024,45.7608,45.7691,85450.0
2019-09-06 14:00:00,55.01,55.04,54.98,55.02,75073.0,45.7691,45.7941,45.7442,45.7775,75073.0
2019-09-06 14:10:00,55.01,55.04,54.99,55.03,83240.0,45.7691,45.7941,45.7525,45.7858,83240.0
2019-09-06 14:20:00,55.03,55.04,54.98,55.03,101764.0,45.7858,45.7941,45.7442,45.7858,101764.0
2019-09-06 14:30:00,55.03,55.03,55.0,55.01,69836.0,45.7858,45.7858,45.7608,45.7691,69836.0
2019-09-06 14:40:00,55.01,55.01,54.95,54.99,114258.0,45.7691,45.7691,45.7192,45.7525,114258.0
2019-09-06 14:50:00,55.0,55.05,54.98,55.04,84030.0,45.7608,45.8024,45.7442,45.7941,84030.0
2019-09-06 15:00:00,55.04,55.07,55.03,55.04,100505.0,45.7941,45.8191,45.7858,45.7941,100505.0
2019-09-06 15:10:00,55.05,55.06,55.03,55.05,134089.0,45.8024,45.8107,45.7858,45.8024,134089.0
2019-09-06 15:20:00,55.05,55.11,55.03,55.1,146147.0,45.8024,45.8523,45.7858,45.844,146147.0
2019-09-06 15:30:00,55.1,55.15,55.09,55.14,177782.0,45.844,45.8856,45.8357,45.8773,177782.0
2019-09-06 15:40:00,55.13,55.15,55.08,55.11,239155.0,45.869,45.8856,45.8274,45.8523,239155.0
2019-09-06 15:50:00,55.11,55.23,55.1,55.22,830395.0,45.8523,45.9522,45.844,45.9439,830395.0
2019-09-09 09:30:00,55.03,55.08,54.62,54.85,800455.0,45.7858,45.8274,45.4447,45.636,800455.0
2019-09-09 09:40:00,54.85,54.87,54.76,54.82,223973.0,45.636,45.6527,45.5611,45.6111,223973.0
2019-09-09 09:50:00,54.81,54.9,54.7,54.79,143131.0,45.6027,45.6776,45.5112,45.5861,143131.0
2019-09-09 10:00:00,54.79,54.87,54.74,54.85,157850.0,45.5861,45.6527,45.5445,45.636,157850.0
2019-09-09 10:10:00,54.85,54.9,54.81,54.86,107656.0,45.636,45.6776,45.6027,45.6443,107656.0
2019-09-09 10:20:00,54.86,54.86,54.73,54.75,133238.0,45.6443,45.6443,45.5362,45.5528,133238.0
2019-09-09 10:30:00,54.75,54.78,54.72,54.73,126895.0,45.5528,45.5778,45.5279,45.5362,126895.0
2019-09-09 10:40:00,54.72,54.73,54.61,54.62,158437.0,45.5279,45.5362,45.4363,45.4447,158437.0
2019-09-09 10:50:00,54.63,54.64,54.53,54.59,143932.0,45.453,45.4613,45.3698,45.4197,143932.0
2019-09-09 11:00:00,54.6,54.63,54.58,54.6,118549.0,45.428,45.453,45.4114,45.428,118549.0
2019-09-09 11:10:00,54.6,54.62,54.48,54.54,163860.0,45.428,45.4447,45.3282,45.3781,163860.0
2019-09-09 11:20:00,54.54,54.63,54.53,54.63,141222.0,45.3781,45.453,45.3698,45.453,141222.0
2019-09-09 11:30:00,54.63,54.63,54.53,54.54,147597.0,45.453,45.453,45.3698,45.3781,147597.0
2019-09-09 11:40:00,54.54,54.56,54.43,54.51,265004.0,45.3781,45.3947,45.2866,45.3531,265004.0
2019-09-09 11:50:00,54.51,54.53,54.46,54.53,119706.0,45.3531,45.3698,45.3115,45.3698,119706.0
2019-09-09 12:00:00,54.53,54.6,54.5,54.6,119336.0,45.3698,45.428,45.3448,45.428,119336.0
2019-09-09 12:10:00,54.6,54.72,54.6,54.72,142172.0,45.428,45.5279,45.428,45.5279,142172.0
2019-09-09 12:20:00,54.72,54.73,54.68,54.7,160697.0,45.5279,45.5362,45.4946,45.5112,160697.0
2019-09-09 12:30:00,54.7,54.74,54.67,54.74,103645.0,45.5112,45.5445,45.4863,45.5445,103645.0
2019-09-09 12:40:00,54.73,54.75,54.67,54.68,104362.0,45.5362,45.5528,45.4863,45.4946,104362.0
2019-09-09 12:50:00,54.68,54.75,54.67,54.73,94084.0,45.4946,45.5528,45.4863,45.5362,94084.0
2019-09-09 13:00:00,54.73,54.73,54.65,54.66,118741.0,45.5362,45.5362,45.4696,45.4779,118741.0
2019-09-09 13:10:00,54.65,54.68,54.58,54.59,87420.0,45.4696,45.4946,45.4114,45.4197,87420.0
2019-09-09 13:20:00,54.59,54.59,54.49,54.5,169094.0,45.4197,45.4197,45.3365,45.3448,169094.0
2019-09-09 13:30:00,54.5,54.5,54.46,54.5,115798.0,45.3448,45.3448,45.3115,45.3448,115798.0
2019-09-09 13:40:00,54.5,54.54,54.48,54.52,196664.0,45.3448,45.3781,45.3282,45.3614,196664.0
2019-09-09 13:50:00,54.52,54.53,54.48,54.48,121348.0,45.3614,45.3698,45.3282,45.3282,121348.0
2019-09-09 14:00:00,54.48,54.51,54.47,54.48,138087.0,45.3282,45.3531,45.3198,45.3282,138087.0
2019-09-09 14:10:00,54.48,54.48,54.4,54.41,128094.0,45.3282,45.3282,45.2616,45.2699,128094.0
2019-09-09 14:20:00,54.41,54.46,54.36,54.41,230321.0,45.2699,45.3115,45.2283,45.2699,230321.0
2019-09-09 14:30:00,54.41,54.52,54.41,54.48,126464.0,45.2699,45.3614,45.2699,45.3282,126464.0
2019-09-09 14:40:00,54.48,54.52,54.38,54.39,213832.0,45.3282,45.3614,45.245,45.2533,213832.0
2019-09-09 14:50:00,54.39,54.43,54.38,54.39,123341.0,45.2533,45.2866,45.245,45.2533,123341.0
2019-09-09 15:00:00,54.39,54.43,54.37,54.4,167176.0,45.2533,45.2866,45.2366,45.2616,167176.0
2019-09-09 15:10:00,54.4,54.47,54.39,54.42,164274.0,45.2616,45.3198,45.2533,45.2782,164274.0
2019-09-09 15:20:00,54.41,54.42,54.38,54.39,142564.0,45.2699,45.2782,45.245,45.2533,142564.0
2019-09-09 15:30:00,54.39,54.52,54.38,54.52,274558.0,45.2533,45.3614,45.245,45.3614,274558.0
2019-09-09 15:40:00,54.51,54.58,54.49,54.53,414818.0,45.3531,45.4114,45.3365,45.3698,414818.0
2019-09-09 15:50:00,54.53,54.61,54.5,54.53,963697.0,45.3698,45.4363,45.3448,45.3698,963697.0
2019-09-10 09:30:00,54.23,54.33,54.08,54.33,609755.0,45.1202,45.2034,44.9954,45.2034,609755.0
2019-09-10 09:40:00,54.33,54.44,54.22,54.38,385219.0,45.2034,45.2949,45.1118,45.245,385219.0
2019-09-10 09:50:00,54.37,54.39,54.24,54.29,224451.0,45.2366,45.2533,45.1285,45.1701,224451.0
2019-09-10 10:00:00,54.29,54.32,54.12,54.19,207218.0,45.1701,45.195,45.0286,45.0869,207218.0
2019-09-10 10:10:00,54.19,54.24,54.12,54.21,194732.0,45.0869,45.1285,45.0286,45.1035,194732.0
2019-09-10 10:20:00,54.19,54.19,54.04,54.05,161132.0,45.0869,45.0869,44.9621,44.9704,161132.0
2019-09-10 10:30:00,54.05,54.06,53.96,54.01,184011.0,44.9704,44.9787,44.8955,44.9371,184011.0
2019-09-10 10:40:00,54.01,54.15,53.99,54.15,114879.0,44.9371,45.0536,44.9205,45.0536,114879.0
2019-09-10 10:50:00,54.15,54.21,54.13,54.21,132634.0,45.0536,45.1035,45.037,45.1035,132634.0
2019-09-10 11:00:00,54.21,54.23,54.1,54.11,113520.0,45.1035,45.1202,45.012,45.0203,113520.0
2019-09-10 11:10:00,54.11,54.14,54.03,54.05,136953.0,45.0203,45.0453,44.9538,44.9704,136953.0
2019-09-10 11:20:00,54.05,54.08,54.0,54.05,168920.0,44.9704,44.9954,44.9288,44.9704,168920.0
2019-09-10 11:30:00,54.06,54.15,54.05,54.15,218476.0,44.9787,45.0536,44.9704,45.0536,218476.0
2019-09-10 11:40:00,54.15,54.32,54.11,54.3,196230.0,45.0536,45.195,45.0203,45.1784,196230.0
2019-09-10 11:50:00,54.31,54.33,54.25,54.25,150860.0,45.1867,45.2034,45.1368,45.1368,150860.0
2019-09-10 12:00:00,54.26,54.31,54.23,54.29,145427.0,45.1451,45.1867,45.1202,45.1701,145427.0
2019-09-10 12:10:00,54.29,54.31,54.25,54.25,81088.0,45.1701,45.1867,45.1368,45.1368,81088.0
2019-09-10 12:20:00,54.25,54.29,54.25,54.26,102677.0,45.1368,45.1701,45.1368,45.1451,102677.0
2019-09-10 12:30:00,54.26,54.27,54.18,54.19,137340.0,45.1451,45.1534,45.0786,45.0869,137340.0
2019-09-10 12:40:00,54.19,54.27,54.18,54.22,112427.0,45.0869,45.1534,45.0786,45.1118,112427.0
2019-09-10 12:50:00,54.23,54.23,54.17,54.2,147831.0,45.1202,45.1202,45.0702,45.0952,147831.0
2019-09-10 13:00:00,54.21,54.3,54.2,54.21,172190.0,45.1035,45.1784,45.0952,45.1035,172190.0
2019-09-10 13:10:00,54.21,54.23,54.15,54.17,129305.0,45.1035,45.1202,45.0536,45.0702,129305.0
2019-09-10 13:20:00,54.18,54.18,54.09,54.12,151485.0,45.0786,45.0786,45.0037,45.0286,151485.0
2019-09-10 13:30:00,54.12,54.15,54.09,54.12,134412.0,45.0286,45.0536,45.0037,45.0286,134412.0
2019-09-10 13:40:00,54.12,54.12,54.03,54.07,158587.0,45.0286,45.0286,44.9538,44.987,158587.0
2019-09-10 13:50:00,54.07,54.08,54.03,54.05,138221.0,44.987,44.9954,44.9538,44.9704,138221.0
2019-09-10 14:00:00,54.05,54.06,53.97,54.0,212559.0,44.9704,44.9787,44.9038,44.9288,212559.0
2019-09-10 14:10:00,53.99,54.0,53.85,53.87,233676.0,44.9205,44.9288,44.804,44.8206,233676.0
2019-09-10 14:20:00,53.87,54.0,53.86,53.95,171488.0,44.8206,44.9288,44.8123,44.8872,171488.0
2019-09-10 14:30:00,53.95,54.02,53.93,54.0,236985.0,44.8872,44.9454,44.8706,44.9288,236985.0
2019-09-10 14:40:00,54.0,54.03,53.97,53.98,130884.0,44.9288,44.9538,44.9038,44.9122,130884.0
2019-09-10 14:50:00,53.99,54.04,53.97,54.03,177738.0,44.9205,44.9621,44.9038,44.9538,177738.0
2019-09-10 15:00:00,54.02,54.06,54.0,54.03,242995.0,44.9454,44.9787,44.9288,44.9538,242995.0
2019-09-10 15:10:00,54.02,54.03,53.99,54.0,259581.0,44.9454,44.9538,44.9205,44.9288,259581.0
2019-09-10 15:20:00,54.0,54.02,53.97,54.02,203120.0,44.9288,44.9454,44.9038,44.9454,203120.0
2019-09-10 15:30:00,54.02,54.07,54.02,54.06,220678.0,44.9454,44.987,44.9454,44.9787,220678.0
2019-09-10 15:40:00,54.06,54.21,54.05,54.18,506135.0,44.9787,45.1035,44.9704,45.0786,506135.0
2019-09-10 15:50:00,54.19,54.4,54.18,54.39,1441628.0,45.0869,45.2616,45.0786,45.2533,1441628.0
2019-09-11 09:30:00,54.29,54.35,53.96,54.2,432732.0,45.1701,45.22,44.8955,45.0952,432732.0
2019-09-11 09:40:00,54.2,54.39,54.18,54.33,218415.0,45.0952,45.2533,45.0786,45.2034,218415.0
2019-09-11 09:50:00,54.33,54.38,54.23,54.38,166736.0,45.2034,45.245,45.1202,45.245,166736.0
2019-09-11 10:00:00,54.38,54.4,54.3,54.39,156438.0,45.245,45.2616,45.1784,45.2533,156438.0
2019-09-11 10:10:00,54.39,54.52,54.38,54.47,177159.0,45.2533,45.3614,45.245,45.3198,177159.0
2019-09-11 10:20:00,54.46,54.49,54.4,54.46,117366.0,45.3115,45.3365,45.2616,45.3115,117366.0
2019-09-11 10:30:00,54.46,54.49,54.37,54.41,135908.0,45.3115,45.3365,45.2366,45.2699,135908.0
2019-09-11 10:40:00,54.41,54.46,54.33,54.36,105419.0,45.2699,45.3115,45.2034,45.2283,105419.0
2019-09-11 10:50:00,54.36,54.45,54.35,54.4,96897.0,45.2283,45.3032,45.22,45.2616,96897.0
2019-09-11 11:00:00,54.4,54.44,54.34,54.39,123780.0,45.2616,45.2949,45.2117,45.2533,123780.0
2019-09-11 11:10:00,54.39,54.42,54.36,54.4,120094.0,45.2533,45.2782,45.2283,45.2616,120094.0
2019-09-11 11:20:00,54.4,54.48,54.36,54.44,89517.0,45.2616,45.3282,45.2283,45.2949,89517.0
2019-09-11 11:30:00,54.44,54.51,54.41,54.5,120635.0,45.2949,45.3531,45.2699,45.3448,120635.0
2019-09-11 11:40:00,54.49,54.61,54.47,54.57,113921.0,45.3365,45.4363,45.3198,45.4031,113921.0
2019-09-11 11:50:00,54.57,54.64,54.55,54.62,144380.0,45.4031,45.4613,45.3864,45.4447,144380.0
2019-09-11 12:00:00,54.62,54.65,54.56,54.63,109453.0,45.4447,45.4696,45.3947,45.453,109453.0
2019-09-11 12:10:00,54.62,54.68,54.62,54.65,106147.0,45.4447,45.4946,45.4447,45.4696,106147.0
2019-09-11 12:20:00,54.65,54.73,54.6,54.66,424568.0,45.4696,45.5362,45.428,45.4779,424568.0
2019-09-11 12:30:00,54.66,54.71,54.65,54.69,96443.0,45.4779,45.5195,45.4696,45.5029,96443.0
2019-09-11 12:40:00,54.69,54.71,54.64,54.66,137161.0,45.5029,45.5195,45.4613,45.4779,137161.0
2019-09-11 12:50:00,54.66,54.73,54.63,54.71,85958.0,45.4779,45.5362,45.453,45.5195,85958.0
2019-09-11 13:00:00,54.71,54.79,54.68,54.78,113042.0,45.5195,45.5861,45.4946,45.5778,113042.0
2019-09-11 13:10:00,54.76,54.77,54.68,54.71,192923.0,45.5611,45.5695,45.4946,45.5195,192923.0
2019-09-11 13:20:00,54.71,54.75,54.69,54.75,242791.0,45.5195,45.5528,45.5029,45.5528,242791.0
2019-09-11 13:30:00,54.75,54.8,54.72,54.73,183264.0,45.5528,45.5944,45.5279,45.5362,183264.0
2019-09-11 13:40:00,54.72,54.79,54.7,54.76,163814.0,45.5279,45.5861,45.5112,45.5611,163814.0
2019-09-11 13:50:00,54.76,54.77,54.64,54.65,77219.0,45.5611,45.5695,45.4613,45.4696,77219.0
2019-09-11 14:00:00,54.65,54.65,54.54,54.58,102116.0,45.4696,45.4696,45.3781,45.4114,102116.0
2019-09-11 14:10:00,54.58,54.58,54.53,54.53,116334.0,45.4114,45.4114,45.3698,45.3698,116334.0
2019-09-11 14:20:00,54.53,54.53,54.48,54.51,90654.0,45.3698,45.3698,45.3282,45.3531,90654.0
2019-09-11 14:30:00,54.51,54.56,54.49,54.55,119059.0,45.3531,45.3947,45.3365,45.3864,119059.0
2019-09-11 14:40:00,54.56,54.63,54.56,54.62,114185.0,45.3947,45.453,45.3947,45.4447,114185.0
2019-09-11 14:50:00,54.62,54.63,54.57,54.62,98543.0,45.4447,45.453,45.4031,45.4447,98543.0
2019-09-11 15:00:00,54.61,54.62,54.57,54.57,91643.0,45.4363,45.4447,45.4031,45.4031,91643.0
2019-09-11 15:10:00,54.58,54.61,54.56,54.56,132448.0,45.4114,45.4363,45.3947,45.3947,132448.0
2019-09-11 15:20:00,54.56,54.63,54.56,54.6,150916.0,45.3947,45.453,45.3947,45.428,150916.0
2019-09-11 15:30:00,54.6,54.61,54.56,54.59,229764.0,45.428,45.4363,45.3947,45.4197,229764.0
2019-09-11 15:40:00,54.59,54.61,54.55,54.61,205294.0,45.4197,45.4363,45.3864,45.4363,205294.0
2019-09-11 15:50:00,54.61,54.78,54.61,54.75,1186410.0,45.4363,45.5778,45.4363,45.5528,1186410.0
2019-09-12 09:30:00,55.1,55.3,55.0,55.05,608139.0,45.844,46.0104,45.7608,45.8024,608139.0
2019-09-12 09:40:00,55.06,55.2,54.99,55.17,200813.0,45.8107,45.9272,45.7525,45.9023,200813.0
2019-09-12 09:50:00,55.17,55.23,55.03,55.22,269046.0,45.9023,45.9522,45.7858,45.9439,269046.0
2019-09-12 10:00:00,55.23,55.27,55.07,55.12,226796.0,45.9522,45.9855,45.8191,45.8607,226796.0
2019-09-12 10:10:00,55.13,55.28,54.98,55.03,465864.0,45.869,45.9938,45.7442,45.7858,465864.0
2019-09-12 10:20:00,55.02,55.13,55.01,55.13,148908.0,45.7775,45.869,45.7691,45.869,148908.0
2019-09-12 10:30:00,55.13,55.17,55.03,55.11,175317.0,45.869,45.9023,45.7858,45.8523,175317.0
2019-09-12 10:40:00,55.11,55.23,55.05,55.22,192249.0,45.8523,45.9522,45.8024,45.9439,192249.0
2019-09-12 10:50:00,55.22,55.26,55.09,55.2,312050.0,45.9439,45.9771,45.8357,45.9272,312050.0
2019-09-12 11:00:00,55.21,55.31,55.2,55.28,163576.0,45.9355,46.0187,45.9272,45.9938,163576.0
2019-09-12 11:10:00,55.28,55.31,55.21,55.24,194500.0,45.9938,46.0187,45.9355,45.9605,194500.0
2019-09-12 11:20:00,55.24,55.3,55.21,55.3,125795.0,45.9605,46.0104,45.9355,46.0104,125795.0
2019-09-12 11:30:00,55.3,55.3,55.2,55.23,125480.0,46.0104,46.0104,45.9272,45.9522,125480.0
2019-09-12 11:40:00,55.23,55.24,55.14,55.18,150653.0,45.9522,45.9605,45.8773,45.9106,150653.0
2019-09-12 11:50:00,55.18,55.27,55.16,55.24,114356.0,45.9106,45.9855,45.8939,45.9605,114356.0
2019-09-12 12:00:00,55.23,55.23,55.13,55.15,144038.0,45.9522,45.9522,45.869,45.8856,144038.0
2019-09-12 12:10:00,55.16,55.21,55.06,55.1,115038.0,45.8939,45.9355,45.8107,45.844,115038.0
2019-09-12 12:20:00,55.1,55.16,55.04,55.13,133348.0,45.844,45.8939,45.7941,45.869,133348.0
2019-09-12 12:30:00,55.13,55.14,55.05,55.06,133346.0,45.869,45.8773,45.8024,45.8107,133346.0
2019-09-12 12:40:00,55.06,55.18,55.05,55.15,149841.0,45.8107,45.9106,45.8024,45.8856,149841.0
2019-09-12 12:50:00,55.15,55.2,55.14,55.19,73387.0,45.8856,45.9272,45.8773,45.9189,73387.0
2019-09-12 13:00:00,55.19,55.25,55.15,55.22,164633.0,45.9189,45.9688,45.8856,45.9439,164633.0
2019-09-12 13:10:00,55.22,55.23,55.18,55.2,94791.0,45.9439,45.9522,45.9106,45.9272,94791.0
2019-09-12 13:20:00,55.2,55.24,55.17,55.19,132773.0,45.9272,45.9605,45.9023,45.9189,132773.0
2019-09-12 13:30:00,55.18,55.24,55.17,55.23,90627.0,45.9106,45.9605,45.9023,45.9522,90627.0
2019-09-12 13:40:00,55.24,55.26,55.19,55.26,107777.0,45.9605,45.9771,45.9189,45.9771,107777.0
2019-09-12 13:50:00,55.26,55.26,55.2,55.25,96232.0,45.9771,45.9771,45.9272,45.9688,96232.0
2019-09-12 14:00:00,55.25,55.26,55.2,55.22,87284.0,45.9688,45.9771,45.9272,45.9439,87284.0
2019-09-12 14:10:00,55.21,55.24,55.15,55.16,147454.0,45.9355,45.9605,45.8856,45.8939,147454.0
2019-09-12 14:20:00,55.16,55.21,55.12,55.2,103209.0,45.8939,45.9355,45.8607,45.9272,103209.0
2019-09-12 14:30:00,55.2,55.24,55.18,55.23,92329.0,45.9272,45.9605,45.9106,45.9522,92329.0
2019-09-12 14:40:00,55.23,55.25,55.16,55.2,151147.0,45.9522,45.9688,45.8939,45.9272,151147.0
2019-09-12 14:50:00,55.2,55.22,55.19,55.21,76999.0,45.9272,45.9439,45.9189,45.9355,76999.0
2019-09-12 15:00:00,55.22,55.24,55.17,55.17,92952.0,45.9439,45.9605,45.9023,45.9023,92952.0
2019-09-12 15:10:00,55.17,55.22,55.16,55.18,145380.0,45.9023,45.9439,45.8939,45.9106,145380.0
2019-09-12 15:20:00,55.19,55.25,55.19,55.19,126224.0,45.9189,45.9688,45.9189,45.9189,126224.0
2019-09-12 15:30:00,55.2,55.21,55.13,55.14,210643.0,45.9272,45.9355,45.869,45.8773,210643.0
2019-09-12 15:40:00,55.14,55.17,55.11,55.11,276062.0,45.8773,45.9023,45.8523,45.8523,276062.0
2019-09-12 15:50:00,55.12,55.23,55.1,55.12,1220367.0,45.8607,45.9522,45.844,45.8607,1220367.0
2019-09-13 09:30:00,54.48,54.59,54.3,54.54,467686.0,45.6623,45.7545,45.5115,45.7126,467686.0
2019-09-13 09:40:00,54.54,54.76,54.53,54.7,197291.0,45.7126,45.897,45.7042,45.8467,197291.0
2019-09-13 09:50:00,54.7,54.75,54.64,54.7,174264.0,45.8467,45.8886,45.7964,45.8467,174264.0
2019-09-13 10:00:00,54.71,54.77,54.65,54.74,135178.0,45.8551,45.9054,45.8048,45.8802,135178.0
2019-09-13 10:10:00,54.75,54.77,54.69,54.73,139686.0,45.8886,45.9054,45.8383,45.8719,139686.0
2019-09-13 10:20:00,54.73,54.79,54.71,54.73,209087.0,45.8719,45.9222,45.8551,45.8719,209087.0
2019-09-13 10:30:00,54.74,54.74,54.52,54.54,171705.0,45.8802,45.8802,45.6959,45.7126,171705.0
2019-09-13 10:40:00,54.55,54.59,54.52,54.56,108300.0,45.721,45.7545,45.6959,45.7294,108300.0
2019-09-13 10:50:00,54.56,54.59,54.5,54.52,161764.0,45.7294,45.7545,45.6791,45.6959,161764.0
2019-09-13 11:00:00,54.52,54.58,54.5,54.58,127971.0,45.6959,45.7461,45.6791,45.7461,127971.0
2019-09-13 11:10:00,54.58,54.65,54.56,54.59,176806.0,45.7461,45.8048,45.7294,45.7545,176806.0
2019-09-13 11:20:00,54.59,54.6,54.5,54.53,140603.0,45.7545,45.7629,45.6791,45.7042,140603.0
2019-09-13 11:30:00,54.53,54.57,54.49,54.51,174371.0,45.7042,45.7378,45.6707,45.6875,174371.0
2019-09-13 11:40:00,54.52,54.54,54.46,54.53,129436.0,45.6959,45.7126,45.6456,45.7042,129436.0
2019-09-13 11:50:00,54.52,54.55,54.45,54.48,110474.0,45.6959,45.721,45.6372,45.6623,110474.0
2019-09-13 12:00:00,54.48,54.5,54.4,54.44,153805.0,45.6623,45.6791,45.5953,45.6288,153805.0
2019-09-13 12:10:00,54.43,54.47,54.42,54.45,94358.0,45.6204,45.6539,45.612,45.6372,94358.0
2019-09-13 12:20:00,54.45,54.45,54.31,54.31,138000.0,45.6372,45.6372,45.5198,45.5198,138000.0
2019-09-13 12:30:00,54.31,54.36,54.28,54.35,171670.0,45.5198,45.5617,45.4947,45.5534,171670.0
2019-09-13 12:40:00,54.36,54.36,54.22,54.25,176866.0,45.5617,45.5617,45.4444,45.4695,176866.0
2019-09-13 12:50:00,54.26,54.3,54.17,54.18,162884.0,45.4779,45.5115,45.4025,45.4109,162884.0
2019-09-13 13:00:00,54.18,54.22,54.16,54.2,291065.0,45.4109,45.4444,45.3941,45.4276,291065.0
2019-09-13 13:10:00,54.21,54.25,54.19,54.23,147207.0,45.436,45.4695,45.4193,45.4528,147207.0
2019-09-13 13:20:00,54.22,54.24,54.07,54.13,154446.0,45.4444,45.4612,45.3187,45.369,154446.0
2019-09-13 13:30:00,54.13,54.14,54.09,54.09,115872.0,45.369,45.3774,45.3354,45.3354,115872.0
2019-09-13 13:40:00,54.09,54.16,54.08,54.16,123703.0,45.3354,45.3941,45.3271,45.3941,123703.0
2019-09-13 13:50:00,54.16,54.23,54.14,54.2,121858.0,45.3941,45.4528,45.3774,45.4276,121858.0
2019-09-13 14:00:00,54.2,54.27,54.19,54.23,126417.0,45.4276,45.4863,45.4193,45.4528,126417.0
2019-09-13 14:10:00,54.22,54.24,54.17,54.21,107980.0,45.4444,45.4612,45.4025,45.436,107980.0
2019-09-13 14:20:00,54.21,54.21,54.16,54.16,109406.0,45.436,45.436,45.3941,45.3941,109406.0
2019-09-13 14:30:00,54.17,54.26,54.15,54.23,165267.0,45.4025,45.4779,45.3857,45.4528,165267.0
2019-09-13 14:40:00,54.23,54.27,54.22,54.23,127860.0,45.4528,45.4863,45.4444,45.4528,127860.0
2019-09-13 14:50:00,54.23,54.28,54.23,54.26,112150.0,45.4528,45.4947,45.4528,45.4779,112150.0
2019-09-13 15:00:00,54.27,54.28,54.23,54.26,180946.0,45.4863,45.4947,45.4528,45.4779,180946.0
2019-09-13 15:10:00,54.26,54.28,54.21,54.22,153100.0,45.4779,45.4947,45.436,45.4444,153100.0
2019-09-13 15:20:00,54.21,54.29,54.2,54.29,144522.0,45.436,45.5031,45.4276,45.5031,144522.0
2019-09-13 15:30:00,54.29,54.31,54.22,54.22,267365.0,45.5031,45.5198,45.4444,45.4444,267365.0
2019-09-13 15:40:00,54.23,54.33,54.22,54.3,387939.0,45.4528,45.5366,45.4444,45.5115,387939.0
2019-09-13 15:50:00,54.31,54.38,54.26,54.27,1030193.0,45.5198,45.5785,45.4779,45.4863,1030193.0
2019-09-16 09:30:00,54.1,54.25,54.06,54.14,330603.0,45.3438,45.4695,45.3103,45.3774,330603.0
2019-09-16 09:40:00,54.14,54.2,54.08,54.12,162089.0,45.3774,45.4276,45.3271,45.3606,162089.0
2019-09-16 09:50:00,54.13,54.28,54.09,54.27,187198.0,45.369,45.4947,45.3354,45.4863,187198.0
2019-09-16 10:00:00,54.27,54.34,54.21,54.23,146717.0,45.4863,45.545,45.436,45.4528,146717.0
2019-09-16 10:10:00,54.22,54.24,54.12,54.14,113749.0,45.4444,45.4612,45.3606,45.3774,113749.0
2019-09-16 10:20:00,54.14,54.15,54.06,54.06,135287.0,45.3774,45.3857,45.3103,45.3103,135287.0
2019-09-16 10:30:00,54.06,54.08,54.01,54.02,128656.0,45.3103,45.3271,45.2684,45.2768,128656.0
2019-09-16 10:40:00,54.02,54.08,54.01,54.02,69637.0,45.2768,45.3271,45.2684,45.2768,69637.0
2019-09-16 10:50:00,54.02,54.07,53.98,53.98,125624.0,45.2768,45.3187,45.2432,45.2432,125624.0
2019-09-16 11:00:00,53.98,54.0,53.82,53.93,234971.0,45.2432,45.26,45.1091,45.2013,234971.0
2019-09-16 11:10:00,53.93,53.96,53.86,53.89,103447.0,45.2013,45.2265,45.1427,45.1678,103447.0
2019-09-16 11:20:00,53.88,53.91,53.85,53.86,250189.0,45.1594,45.1846,45.1343,45.1427,250189.0
2019-09-16 11:30:00,53.86,53.89,53.78,53.81,134085.0,45.1427,45.1678,45.0756,45.1008,134085.0
2019-09-16 11:40:00,53.81,53.82,53.71,53.74,124147.0,45.1008,45.1091,45.0169,45.0421,124147.0
2019-09-16 11:50:00,53.74,53.78,53.71,53.72,122764.0,45.0421,45.0756,45.0169,45.0253,122764.0
2019-09-16 12:00:00,53.72,53.78,53.71,53.75,76085.0,45.0253,45.0756,45.0169,45.0505,76085.0
2019-09-16 12:10:00,53.76,53.8,53.73,53.8,70346.0,45.0589,45.0924,45.0337,45.0924,70346.0
2019-09-16 12:20:00,53.8,53.8,53.71,53.72,113958.0,45.0924,45.0924,45.0169,45.0253,113958.0
2019-09-16 12:30:00,53.73,53.75,53.68,53.72,107760.0,45.0337,45.0505,44.9918,45.0253,107760.0
2019-09-16 12:40:00,53.72,53.72,53.63,53.64,142022.0,45.0253,45.0253,44.9499,44.9583,142022.0
2019-09-16 12:50:00,53.65,53.71,53.64,53.7,138552.0,44.9667,45.0169,44.9583,45.0086,138552.0
2019-09-16 13:00:00,53.69,53.78,53.69,53.77,123577.0,45.0002,45.0756,45.0002,45.0672,123577.0
2019-09-16 13:10:00,53.78,53.83,53.75,53.83,174561.0,45.0756,45.1175,45.0505,45.1175,174561.0
2019-09-16 13:20:00,53.83,53.86,53.81,53.82,154292.0,45.1175,45.1427,45.1008,45.1091,154292.0
2019-09-16 13:30:00,53.82,53.88,53.81,53.86,168324.0,45.1091,45.1594,45.1008,45.1427,168324.0
2019-09-16 13:40:00,53.86,53.93,53.85,53.93,91170.0,45.1427,45.2013,45.1343,45.2013,91170.0
2019-09-16 13:50:00,53.93,53.97,53.92,53.94,232904.0,45.2013,45.2349,45.193,45.2097,232904.0
2019-09-16 14:00:00,53.93,54.0,53.93,53.96,89688.0,45.2013,45.26,45.2013,45.2265,89688.0
2019-09-16 14:10:00,53.97,53.97,53.87,53.89,258627.0,45.2349,45.2349,45.1511,45.1678,258627.0
2019-09-16 14:20:00,53.89,53.91,53.85,53.88,97763.0,45.1678,45.1846,45.1343,45.1594,97763.0
2019-09-16 14:30:00,53.89,53.89,53.82,53.84,107752.0,45.1678,45.1678,45.1091,45.1259,107752.0
2019-09-16 14:40:00,53.83,53.88,53.82,53.84,135358.0,45.1175,45.1594,45.1091,45.1259,135358.0
2019-09-16 14:50:00,53.83,53.85,53.8,53.84,120407.0,45.1175,45.1343,45.0924,45.1259,120407.0
2019-09-16 15:00:00,53.85,53.85,53.8,53.82,102876.0,45.1343,45.1343,45.0924,45.1091,102876.0
2019-09-16 15:10:00,53.82,53.87,53.81,53.87,118470.0,45.1091,45.1511,45.1008,45.1511,118470.0
2019-09-16 15:20:00,53.87,53.91,53.86,53.89,95434.0,45.1511,45.1846,45.1427,45.1678,95434.0
2019-09-16 15:30:00,53.9,53.98,53.87,53.98,180429.0,45.1762,45.2432,45.1511,45.2432,180429.0
2019-09-16 15:40:00,53.98,53.99,53.92,53.93,356947.0,45.2432,45.2516,45.193,45.2013,356947.0
2019-09-16 15:50:00,53.94,54.07,53.92,53.97,1022296.0,45.2097,45.3187,45.193,45.2349,1022296.0
2019-09-17 09:30:00,54.1,54.56,54.0,54.56,463104.0,45.3438,45.7294,45.26,45.7294,463104.0
2019-09-17 09:40:00,54.55,54.58,54.43,54.55,159137.0,45.721,45.7461,45.6204,45.721,159137.0
2019-09-17 09:50:00,54.55,54.62,54.51,54.56,230568.0,45.721,45.7797,45.6875,45.7294,230568.0
2019-09-17 10:00:00,54.57,54.61,54.55,54.61,200864.0,45.7378,45.7713,45.721,45.7713,200864.0
2019-09-17 10:10:00,54.61,54.65,54.52,54.55,143140.0,45.7713,45.8048,45.6959,45.721,143140.0
2019-09-17 10:20:00,54.55,54.67,54.51,54.67,193794.0,45.721,45.8216,45.6875,45.8216,193794.0
2019-09-17 10:30:00,54.67,54.7,54.62,54.69,150613.0,45.8216,45.8467,45.7797,45.8383,150613.0
2019-09-17 10:40:00,54.69,54.69,54.51,54.51,168284.0,45.8383,45.8383,45.6875,45.6875,168284.0
2019-09-17 10:50:00,54.51,54.57,54.47,54.53,174371.0,45.6875,45.7378,45.6539,45.7042,174371.0
2019-09-17 11:00:00,54.52,54.53,54.43,54.48,199962.0,45.6959,45.7042,45.6204,45.6623,199962.0
2019-09-17 11:10:00,54.49,54.5,54.38,54.45,146928.0,45.6707,45.6791,45.5785,45.6372,146928.0
2019-09-17 11:20:00,54.45,54.47,54.33,54.4,261400.0,45.6372,45.6539,45.5366,45.5953,261400.0
2019-09-17 11:30:00,54.41,54.42,54.35,54.39,144953.0,45.6037,45.612,45.5534,45.5869,144953.0
2019-09-17 11:40:00,54.39,54.45,54.36,54.45,102174.0,45.5869,45.6372,45.5617,45.6372,102174.0
2019-09-17 11:50:00,54.45,54.46,54.28,54.3,103547.0,45.6372,45.6456,45.4947,45.5115,103547.0
2019-09-17 12:00:00,54.3,54.35,54.29,54.32,163745.0,45.5115,45.5534,45.5031,45.5282,163745.0
2019-09-17 12:10:00,54.33,54.35,54.31,54.33,65758.0,45.5366,45.5534,45.5198,45.5366,65758.0
2019-09-17 12:20:00,54.32,54.35,54.29,54.3,88838.0,45.5282,45.5534,45.5031,45.5115,88838.0
2019-09-17 12:30:00,54.3,54.3,54.23,54.24,116070.0,45.5115,45.5115,45.4528,45.4612,116070.0
2019-09-17 12:40:00,54.23,54.25,54.2,54.21,102363.0,45.4528,45.4695,45.4276,45.436,102363.0
2019-09-17 12:50:00,54.21,54.21,54.1,54.12,142272.0,45.436,45.436,45.3438,45.3606,142272.0
2019-09-17 13:00:00,54.12,54.14,54.02,54.03,172689.0,45.3606,45.3774,45.2768,45.2852,172689.0
2019-09-17 13:10:00,54.02,54.04,53.98,53.99,162522.0,45.2768,45.2935,45.2432,45.2516,162522.0
2019-09-17 13:20:00,54.0,54.0,53.96,54.0,102472.0,45.26,45.26,45.2265,45.26,102472.0
2019-09-17 13:30:00,54.0,54.1,53.99,54.1,138442.0,45.26,45.3438,45.2516,45.3438,138442.0
2019-09-17 13:40:00,54.1,54.14,54.07,54.09,139245.0,45.3438,45.3774,45.3187,45.3354,139245.0
2019-09-17 13:50:00,54.09,54.15,54.06,54.1,153386.0,45.3354,45.3857,45.3103,45.3438,153386.0
2019-09-17 14:00:00,54.1,54.15,54.09,54.11,100676.0,45.3438,45.3857,45.3354,45.3522,100676.0
2019-09-17 14:10:00,54.11,54.14,54.1,54.11,79432.0,45.3522,45.3774,45.3438,45.3522,79432.0
2019-09-17 14:20:00,54.1,54.15,54.08,54.14,101773.0,45.3438,45.3857,45.3271,45.3774,101773.0
2019-09-17 14:30:00,54.15,54.2,54.13,54.15,102610.0,45.3857,45.4276,45.369,45.3857,102610.0
2019-09-17 14:40:00,54.16,54.22,54.15,54.19,56220.0,45.3941,45.4444,45.3857,45.4193,56220.0
2019-09-17 14:50:00,54.19,54.2,54.13,54.13,90540.0,45.4193,45.4276,45.369,45.369,90540.0
2019-09-17 15:00:00,54.14,54.15,54.09,54.1,144343.0,45.3774,45.3857,45.3354,45.3438,144343.0
2019-09-17 15:10:00,54.1,54.12,54.07,54.09,113367.0,45.3438,45.3606,45.3187,45.3354,113367.0
2019-09-17 15:20:00,54.1,54.15,54.09,54.14,160229.0,45.3438,45.3857,45.3354,45.3774,160229.0
2019-09-17 15:30:00,54.14,54.19,54.13,54.19,195835.0,45.3774,45.4193,45.369,45.4193,195835.0
2019-09-17 15:40:00,54.18,54.23,54.16,54.23,234334.0,45.4109,45.4528,45.3941,45.4528,234334.0
2019-09-17 15:50:00,54.23,54.26,54.18,54.23,1057016.0,45.4528,45.4779,45.4109,45.4528,1057016.0
2019-09-18 09:30:00,54.2,54.29,54.06,54.1,264080.0,45.4276,45.5031,45.3103,45.3438,264080.0
2019-09-18 09:40:00,54.1,54.25,54.1,54.21,201420.0,45.3438,45.4695,45.3438,45.436,201420.0
2019-09-18 09:50:00,54.2,54.28,54.17,54.27,125121.0,45.4276,45.4947,45.4025,45.4863,125121.0
2019-09-18 10:00:00,54.27,54.29,54.23,54.25,99309.0,45.4863,45.5031,45.4528,45.4695,99309.0
2019-09-18 10:10:00,54.25,54.27,54.16,54.19,259445.0,45.4695,45.4863,45.3941,45.4193,259445.0
2019-09-18 10:20:00,54.2,54.21,54.08,54.15,94600.0,45.4276,45.436,45.3271,45.3857,94600.0
2019-09-18 10:30:00,54.15,54.18,54.13,54.14,60881.0,45.3857,45.4109,45.369,45.3774,60881.0
2019-09-18 10:40:00,54.14,54.16,54.08,54.12,84905.0,45.3774,45.3941,45.3271,45.3606,84905.0
2019-09-18 10:50:00,54.12,54.14,54.09,54.12,76267.0,45.3606,45.3774,45.3354,45.3606,76267.0
2019-09-18 11:00:00,54.12,54.13,54.08,54.12,97544.0,45.3606,45.369,45.3271,45.3606,97544.0
2019-09-18 11:10:00,54.11,54.15,54.09,54.13,110943.0,45.3522,45.3857,45.3354,45.369,110943.0
2019-09-18 11:20:00,54.13,54.17,54.12,54.16,110803.0,45.369,45.4025,45.3606,45.3941,110803.0
2019-09-18 11:30:00,54.16,54.2,54.15,54.18,75296.0,45.3941,45.4276,45.3857,45.4109,75296.0
2019-09-18 11:40:00,54.18,54.19,54.14,54.16,85910.0,45.4109,45.4193,45.3774,45.3941,85910.0
2019-09-18 11:50:00,54.16,54.16,54.11,54.15,91196.0,45.3941,45.3941,45.3522,45.3857,91196.0
2019-09-18 12:00:00,54.15,54.15,54.04,54.05,110060.0,45.3857,45.3857,45.2935,45.3019,110060.0
2019-09-18 12:10:00,54.04,54.07,53.99,53.99,138817.0,45.2935,45.3187,45.2516,45.2516,138817.0
2019-09-18 12:20:00,53.99,54.0,53.88,53.9,125247.0,45.2516,45.26,45.1594,45.1762,125247.0
2019-09-18 12:30:00,53.9,53.97,53.9,53.95,65336.0,45.1762,45.2349,45.1762,45.2181,65336.0
2019-09-18 12:40:00,53.96,54.04,53.94,54.02,74488.0,45.2265,45.2935,45.2097,45.2768,74488.0
2019-09-18 12:50:00,54.02,54.05,54.01,54.04,49463.0,45.2768,45.3019,45.2684,45.2935,49463.0
2019-09-18 13:00:00,54.04,54.12,54.03,54.05,73877.0,45.2935,45.3606,45.2852,45.3019,73877.0
2019-09-18 13:10:00,54.06,54.12,54.03,54.12,59337.0,45.3103,45.3606,45.2852,45.3606,59337.0
2019-09-18 13:20:00,54.12,54.17,54.11,54.15,54119.0,45.3606,45.4025,45.3522,45.3857,54119.0
2019-09-18 13:30:00,54.15,54.2,54.14,54.19,72500.0,45.3857,45.4276,45.3774,45.4193,72500.0
2019-09-18 13:40:00,54.19,54.24,54.16,54.22,81679.0,45.4193,45.4612,45.3941,45.4444,81679.0
2019-09-18 13:50:00,54.23,54.27,54.21,54.27,76189.0,45.4528,45.4863,45.436,45.4863,76189.0
2019-09-18 14:00:00,54.26,54.28,54.06,54.08,143053.0,45.4779,45.4947,45.3103,45.3271,143053.0
2019-09-18 14:10:00,54.08,54.11,53.89,53.91,128163.0,45.3271,45.3522,45.1678,45.1846,128163.0
2019-09-18 14:20:00,53.9,53.98,53.87,53.98,105129.0,45.1762,45.2432,45.1511,45.2432,105129.0
2019-09-18 14:30:00,53.98,54.05,53.91,53.94,132531.0,45.2432,45.3019,45.1846,45.2097,132531.0
2019-09-18 14:40:00,53.94,53.99,53.82,53.85,131848.0,45.2097,45.2516,45.1091,45.1343,131848.0
2019-09-18 14:50:00,53.85,54.02,53.83,54.02,177440.0,45.1343,45.2768,45.1175,45.2768,177440.0
2019-09-18 15:00:00,54.01,54.04,53.94,53.99,86644.0,45.2684,45.2935,45.2097,45.2516,86644.0
2019-09-18 15:10:00,53.99,54.04,53.95,54.02,104300.0,45.2516,45.2935,45.2181,45.2768,104300.0
2019-09-18 15:20:00,54.01,54.08,53.98,54.03,140091.0,45.2684,45.3271,45.2432,45.2852,140091.0
2019-09-18 15:30:00,54.03,54.24,54.02,54.21,179737.0,45.2852,45.4612,45.2768,45.436,179737.0
2019-09-18 15:40:00,54.21,54.26,54.19,54.25,251733.0,45.436,45.4779,45.4193,45.4695,251733.0
2019-09-18 15:50:00,54.25,54.26,54.17,54.22,632534.0,45.4695,45.4779,45.4025,45.4444,632534.0
2019-09-19 09:30:00,54.23,54.28,54.14,54.25,351269.0,45.4528,45.4947,45.3774,45.4695,351269.0
2019-09-19 09:40:00,54.25,54.27,54.21,54.21,131423.0,45.4695,45.4863,45.436,45.436,131423.0
2019-09-19 09:50:00,54.2,54.31,54.18,54.22,122281.0,45.4276,45.5198,45.4109,45.4444,122281.0
2019-09-19 10:00:00,54.22,54.25,54.18,54.22,111244.0,45.4444,45.4695,45.4109,45.4444,111244.0
2019-09-19 10:10:00,54.21,54.24,54.15,54.21,112981.0,45.436,45.4612,45.3857,45.436,112981.0
2019-09-19 10:20:00,54.21,54.25,54.15,54.19,96948.0,45.436,45.4695,45.3857,45.4193,96948.0
2019-09-19 10:30:00,54.19,54.27,54.18,54.26,108484.0,45.4193,45.4863,45.4109,45.4779,108484.0
2019-09-19 10:40:00,54.27,54.29,54.21,54.22,96136.0,45.4863,45.5031,45.436,45.4444,96136.0
2019-09-19 10:50:00,54.21,54.22,54.17,54.18,111137.0,45.436,45.4444,45.4025,45.4109,111137.0
2019-09-19 11:00:00,54.19,54.22,54.16,54.2,84039.0,45.4193,45.4444,45.3941,45.4276,84039.0
2019-09-19 11:10:00,54.19,54.21,54.13,54.16,107864.0,45.4193,45.436,45.369,45.3941,107864.0
2019-09-19 11:20:00,54.16,54.28,54.15,54.28,198655.0,45.3941,45.4947,45.3857,45.4947,198655.0
2019-09-19 11:30:00,54.28,54.33,54.27,54.33,91368.0,45.4947,45.5366,45.4863,45.5366,91368.0
2019-09-19 11:40:00,54.32,54.34,54.28,54.33,77772.0,45.5282,45.545,45.4947,45.5366,77772.0
2019-09-19 11:50:00,54.33,54.36,54.3,54.36,72443.0,45.5366,45.5617,45.5115,45.5617,72443.0
2019-09-19 12:00:00,54.36,54.36,54.3,54.33,79487.0,45.5617,45.5617,45.5115,45.5366,79487.0
2019-09-19 12:10:00,54.34,54.36,54.32,54.35,64205.0,45.545,45.5617,45.5282,45.5534,64205.0
2019-09-19 12:20:00,54.36,54.36,54.26,54.28,68975.0,45.5617,45.5617,45.4779,45.4947,68975.0
2019-09-19 12:30:00,54.27,54.38,54.26,54.38,115707.0,45.4863,45.5785,45.4779,45.5785,115707.0
2019-09-19 12:40:00,54.37,54.45,54.37,54.43,98368.0,45.5701,45.6372,45.5701,45.6204,98368.0
2019-09-19 12:50:00,54.44,54.44,54.39,54.41,93453.0,45.6288,45.6288,45.5869,45.6037,93453.0
2019-09-19 13:00:00,54.41,54.5,54.4,54.42,83214.0,45.6037,45.6791,45.5953,45.612,83214.0
2019-09-19 13:10:00,54.41,54.45,54.4,54.44,36156.0,45.6037,45.6372,45.5953,45.6288,36156.0
2019-09-19 13:20:00,54.44,54.45,54.41,54.44,36002.0,45.6288,45.6372,45.6037,45.6288,36002.0
2019-09-19 13:30:00,54.43,54.45,54.39,54.41,71002.0,45.6204,45.6372,45.5869,45.6037,71002.0
2019-09-19 13:40:00,54.41,54.43,54.37,54.42,48972.0,45.6037,45.6204,45.5701,45.612,48972.0
2019-09-19 13:50:00,54.42,54.44,54.41,54.43,31605.0,45.612,45.6288,45.6037,45.6204,31605.0
2019-09-19 14:00:00,54.43,54.45,54.4,54.41,47388.0,45.6204,45.6372,45.5953,45.6037,47388.0
2019-09-19 14:10:00,54.41,54.43,54.4,54.43,28205.0,45.6037,45.6204,45.5953,45.6204,28205.0
2019-09-19 14:20:00,54.42,54.44,54.39,54.44,56018.0,45.612,45.6288,45.5869,45.6288,56018.0
2019-09-19 14:30:00,54.44,54.44,54.4,54.44,43137.0,45.6288,45.6288,45.5953,45.6288,43137.0
2019-09-19 14:40:00,54.44,54.48,54.42,54.48,71360.0,45.6288,45.6623,45.612,45.6623,71360.0
2019-09-19 14:50:00,54.47,54.53,54.47,54.5,100936.0,45.6539,45.7042,45.6539,45.6791,100936.0
2019-09-19 15:00:00,54.49,54.53,54.48,54.49,77633.0,45.6707,45.7042,45.6623,45.6707,77633.0
2019-09-19 15:10:00,54.5,54.5,54.44,54.47,94821.0,45.6791,45.6791,45.6288,45.6539,94821.0
2019-09-19 15:20:00,54.48,54.53,54.46,54.48,97520.0,45.6623,45.7042,45.6456,45.6623,97520.0
2019-09-19 15:30:00,54.47,54.47,54.38,54.46,129979.0,45.6539,45.6539,45.5785,45.6456,129979.0
2019-09-19 15:40:00,54.45,54.47,54.39,54.41,153352.0,45.6372,45.6539,45.5869,45.6037,153352.0
2019-09-19 15:50:00,54.42,54.6,54.39,54.52,911279.0,45.612,45.7629,45.5869,45.6959,911279.0
2019-09-20 09:30:00,54.69,54.69,54.45,54.55,4540592.0,45.8383,45.8383,45.6372,45.721,4540592.0
2019-09-20 09:40:00,54.54,54.58,54.48,54.55,134921.0,45.7126,45.7461,45.6623,45.721,134921.0
2019-09-20 09:50:00,54.55,54.69,54.54,54.64,147255.0,45.721,45.8383,45.7126,45.7964,147255.0
2019-09-20 10:00:00,54.65,54.66,54.57,54.63,130614.0,45.8048,45.8132,45.7378,45.788,130614.0
2019-09-20 10:10:00,54.63,54.64,54.54,54.57,116064.0,45.788,45.7964,45.7126,45.7378,116064.0
2019-09-20 10:20:00,54.57,54.6,54.46,54.47,189107.0,45.7378,45.7629,45.6456,45.6539,189107.0
2019-09-20 10:30:00,54.47,54.51,54.42,54.44,96750.0,45.6539,45.6875,45.612,45.6288,96750.0
2019-09-20 10:40:00,54.45,54.51,54.42,54.44,85782.0,45.6372,45.6875,45.612,45.6288,85782.0
2019-09-20 10:50:00,54.44,54.52,54.44,54.5,100943.0,45.6288,45.6959,45.6288,45.6791,100943.0
2019-09-20 11:00:00,54.5,54.5,54.43,54.48,56918.0,45.6791,45.6791,45.6204,45.6623,56918.0
2019-09-20 11:10:00,54.48,54.49,54.43,54.45,98117.0,45.6623,45.6707,45.6204,45.6372,98117.0
2019-09-20 11:20:00,54.46,54.51,54.41,54.41,67358.0,45.6456,45.6875,45.6037,45.6037,67358.0
2019-09-20 11:30:00,54.41,54.47,54.4,54.46,98669.0,45.6037,45.6539,45.5953,45.6456,98669.0
2019-09-20 11:40:00,54.47,54.47,54.42,54.45,75795.0,45.6539,45.6539,45.612,45.6372,75795.0
2019-09-20 11:50:00,54.45,54.53,54.44,54.51,67723.0,45.6372,45.7042,45.6288,45.6875,67723.0
2019-09-20 12:00:00,54.51,54.51,54.44,54.46,57829.0,45.6875,45.6875,45.6288,45.6456,57829.0
2019-09-20 12:10:00,54.46,54.47,54.43,54.46,53230.0,45.6456,45.6539,45.6204,45.6456,53230.0
2019-09-20 12:20:00,54.46,54.48,54.41,54.43,86135.0,45.6456,45.6623,45.6037,45.6204,86135.0
2019-09-20 12:30:00,54.44,54.45,54.41,54.43,70523.0,45.6288,45.6372,45.6037,45.6204,70523.0
2019-09-20 12:40:00,54.42,54.48,54.41,54.47,39493.0,45.612,45.6623,45.6037,45.6539,39493.0
2019-09-20 12:50:00,54.48,54.52,54.46,54.52,53573.0,45.6623,45.6959,45.6456,45.6959,53573.0
2019-09-20 13:00:00,54.52,54.52,54.49,54.5,39983.0,45.6959,45.6959,45.6707,45.6791,39983.0
2019-09-20 13:10:00,54.49,54.52,54.26,54.4,304678.0,45.6707,45.6959,45.4779,45.5953,304678.0
2019-09-20 13:20:00,54.4,54.5,54.34,54.44,170056.0,45.5953,45.6791,45.545,45.6288,170056.0
2019-09-20 13:30:00,54.45,54.46,54.37,54.42,121942.0,45.6372,45.6456,45.5701,45.612,121942.0
2019-09-20 13:40:00,54.41,54.45,54.38,54.41,220110.0,45.6037,45.6372,45.5785,45.6037,220110.0
2019-09-20 13:50:00,54.41,54.46,54.39,54.46,88564.0,45.6037,45.6456,45.5869,45.6456,88564.0
2019-09-20 14:00:00,54.46,54.53,54.39,54.43,103721.0,45.6456,45.7042,45.5869,45.6204,103721.0
2019-09-20 14:10:00,54.42,54.43,54.34,54.34,56039.0,45.612,45.6204,45.545,45.545,56039.0
2019-09-20 14:20:00,54.34,54.38,54.32,54.34,80581.0,45.545,45.5785,45.5282,45.545,80581.0
2019-09-20 14:30:00,54.34,54.37,54.3,54.35,101012.0,45.545,45.5701,45.5115,45.5534,101012.0
2019-09-20 14:40:00,54.35,54.39,54.32,54.33,58531.0,45.5534,45.5869,45.5282,45.5366,58531.0
2019-09-20 14:50:00,54.33,54.37,54.32,54.37,75183.0,45.5366,45.5701,45.5282,45.5701,75183.0
2019-09-20 15:00:00,54.36,54.41,54.34,54.38,58711.0,45.5617,45.6037,45.545,45.5785,58711.0
2019-09-20 15:10:00,54.38,54.42,54.36,54.4,74847.0,45.5785,45.612,45.5617,45.5953,74847.0
2019-09-20 15:20:00,54.41,54.46,54.4,54.45,101416.0,45.6037,45.6456,45.5953,45.6372,101416.0
2019-09-20 15:30:00,54.46,54.47,54.31,54.33,170934.0,45.6456,45.6539,45.5198,45.5366,170934.0
2019-09-20 15:40:00,54.33,54.34,54.23,54.25,378991.0,45.5366,45.545,45.4528,45.4695,378991.0
2019-09-20 15:50:00,54.25,54.25,53.9,53.91,2186195.0,45.4695,45.4695,45.1762,45.1846,2186195.0
2019-09-23 09:30:00,53.91,54.17,53.88,54.03,277312.0,45.1846,45.4025,45.1594,45.2852,277312.0
2019-09-23 09:40:00,54.03,54.11,53.96,54.1,135384.0,45.2852,45.3522,45.2265,45.3438,135384.0
2019-09-23 09:50:00,54.1,54.11,54.0,54.1,115718.0,45.3438,45.3522,45.26,45.3438,115718.0
2019-09-23 10:00:00,54.1,54.17,54.08,54.11,118667.0,45.3438,45.4025,45.3271,45.3522,118667.0
2019-09-23 10:10:00,54.11,54.2,54.06,54.19,96181.0,45.3522,45.4276,45.3103,45.4193,96181.0
2019-09-23 10:20:00,54.19,54.21,54.14,54.19,67017.0,45.4193,45.436,45.3774,45.4193,67017.0
2019-09-23 10:30:00,54.19,54.19,54.08,54.11,101899.0,45.4193,45.4193,45.3271,45.3522,101899.0
2019-09-23 10:40:00,54.11,54.15,54.07,54.12,58166.0,45.3522,45.3857,45.3187,45.3606,58166.0
2019-09-23 10:50:00,54.11,54.19,54.09,54.15,85970.0,45.3522,45.4193,45.3354,45.3857,85970.0
2019-09-23 11:00:00,54.15,54.22,54.11,54.22,129811.0,45.3857,45.4444,45.3522,45.4444,129811.0
2019-09-23 11:10:00,54.21,54.24,54.18,54.18,107153.0,45.436,45.4612,45.4109,45.4109,107153.0
2019-09-23 11:20:00,54.19,54.19,54.13,54.16,147764.0,45.4193,45.4193,45.369,45.3941,147764.0
2019-09-23 11:30:00,54.16,54.23,54.15,54.2,88289.0,45.3941,45.4528,45.3857,45.4276,88289.0
2019-09-23 11:40:00,54.2,54.2,54.11,54.12,57037.0,45.4276,45.4276,45.3522,45.3606,57037.0
2019-09-23 11:50:00,54.12,54.13,54.08,54.1,59057.0,45.3606,45.369,45.3271,45.3438,59057.0
2019-09-23 12:00:00,54.11,54.15,54.09,54.13,62256.0,45.3522,45.3857,45.3354,45.369,62256.0
2019-09-23 12:10:00,54.13,54.14,54.1,54.13,50174.0,45.369,45.3774,45.3438,45.369,50174.0
2019-09-23 12:20:00,54.13,54.16,54.09,54.1,99583.0,45.369,45.3941,45.3354,45.3438,99583.0
2019-09-23 12:30:00,54.1,54.11,54.07,54.09,68717.0,45.3438,45.3522,45.3187,45.3354,68717.0
2019-09-23 12:40:00,54.1,54.15,54.09,54.14,51771.0,45.3438,45.3857,45.3354,45.3774,51771.0
2019-09-23 12:50:00,54.15,54.17,54.12,54.14,55158.0,45.3857,45.4025,45.3606,45.3774,55158.0
2019-09-23 13:00:00,54.15,54.18,54.13,54.16,48821.0,45.3857,45.4109,45.369,45.3941,48821.0
2019-09-23 13:10:00,54.17,54.22,54.15,54.21,48263.0,45.4025,45.4444,45.3857,45.436,48263.0
2019-09-23 13:20:00,54.21,54.26,54.2,54.25,46249.0,45.436,45.4779,45.4276,45.4695,46249.0
2019-09-23 13:30:00,54.25,54.29,54.24,54.28,79768.0,45.4695,45.5031,45.4612,45.4947,79768.0
2019-09-23 13:40:00,54.28,54.3,54.25,54.28,76289.0,45.4947,45.5115,45.4695,45.4947,76289.0
2019-09-23 13:50:00,54.28,54.28,54.25,54.25,64470.0,45.4947,45.4947,45.4695,45.4695,64470.0
2019-09-23 14:00:00,54.26,54.29,54.24,54.25,43708.0,45.4779,45.5031,45.4612,45.4695,43708.0
2019-09-23 14:10:00,54.24,54.29,54.23,54.25,77535.0,45.4612,45.5031,45.4528,45.4695,77535.0
2019-09-23 14:20:00,54.25,54.28,54.23,54.26,56566.0,45.4695,45.4947,45.4528,45.4779,56566.0
2019-09-23 14:30:00,54.27,54.27,54.24,54.26,42811.0,45.4863,45.4863,45.4612,45.4779,42811.0
2019-09-23 14:40:00,54.25,54.29,54.25,54.26,76482.0,45.4695,45.5031,45.4695,45.4779,76482.0
2019-09-23 14:50:00,54.25,54.29,54.25,54.28,64008.0,45.4695,45.5031,45.4695,45.4947,64008.0
2019-09-23 15:00:00,54.28,54.33,54.27,54.3,107345.0,45.4947,45.5366,45.4863,45.5115,107345.0
2019-09-23 15:10:00,54.3,54.36,54.29,54.32,96209.0,45.5115,45.5617,45.5031,45.5282,96209.0
2019-09-23 15:20:00,54.33,54.35,54.31,54.32,74737.0,45.5366,45.5534,45.5198,45.5282,74737.0
2019-09-23 15:30:00,54.32,54.33,54.28,54.28,118728.0,45.5282,45.5366,45.4947,45.4947,118728.0
2019-09-23 15:40:00,54.28,54.32,54.27,54.3,149840.0,45.4947,45.5282,45.4863,45.5115,149840.0
2019-09-23 15:50:00,54.3,54.32,54.11,54.14,775182.0,45.5115,45.5282,45.3522,45.3774,775182.0
2019-09-24 09:30:00,54.25,54.34,54.11,54.3,330773.0,45.4695,45.545,45.3522,45.5115,330773.0
2019-09-24 09:40:00,54.31,54.37,54.26,54.28,201223.0,45.5198,45.5701,45.4779,45.4947,201223.0
2019-09-24 09:50:00,54.28,54.35,54.18,54.33,221255.0,45.4947,45.5534,45.4109,45.5366,221255.0
2019-09-24 10:00:00,54.33,54.51,54.32,54.49,351794.0,45.5366,45.6875,45.5282,45.6707,351794.0
2019-09-24 10:10:00,54.49,54.53,54.48,54.5,348007.0,45.6707,45.7042,45.6623,45.6791,348007.0
2019-09-24 10:20:00,54.49,54.52,54.41,54.48,142514.0,45.6707,45.6959,45.6037,45.6623,142514.0
2019-09-24 10:30:00,54.48,54.59,54.47,54.54,143178.0,45.6623,45.7545,45.6539,45.7126,143178.0
2019-09-24 10:40:00,54.54,54.61,54.53,54.55,121718.0,45.7126,45.7713,45.7042,45.721,121718.0
2019-09-24 10:50:00,54.56,54.58,54.44,54.45,87279.0,45.7294,45.7461,45.6288,45.6372,87279.0
2019-09-24 11:00:00,54.44,54.47,54.43,54.44,81120.0,45.6288,45.6539,45.6204,45.6288,81120.0
2019-09-24 11:10:00,54.45,54.49,54.4,54.41,86647.0,45.6372,45.6707,45.5953,45.6037,86647.0
2019-09-24 11:20:00,54.41,54.43,54.34,54.35,123814.0,45.6037,45.6204,45.545,45.5534,123814.0
2019-09-24 11:30:00,54.36,54.36,54.27,54.3,97380.0,45.5617,45.5617,45.4863,45.5115,97380.0
2019-09-24 11:40:00,54.31,54.33,54.25,54.29,99905.0,45.5198,45.5366,45.4695,45.5031,99905.0
2019-09-24 11:50:00,54.29,54.29,54.23,54.24,64450.0,45.5031,45.5031,45.4528,45.4612,64450.0
2019-09-24 12:00:00,54.24,54.29,54.23,54.28,160974.0,45.4612,45.5031,45.4528,45.4947,160974.0
2019-09-24 12:10:00,54.28,54.3,54.23,54.23,106948.0,45.4947,45.5115,45.4528,45.4528,106948.0
2019-09-24 12:20:00,54.23,54.25,54.09,54.14,128772.0,45.4528,45.4695,45.3354,45.3774,128772.0
2019-09-24 12:30:00,54.14,54.15,54.05,54.1,86653.0,45.3774,45.3857,45.3019,45.3438,86653.0
2019-09-24 12:40:00,54.11,54.13,54.04,54.11,76174.0,45.3522,45.369,45.2935,45.3522,76174.0
2019-09-24 12:50:00,54.11,54.11,54.05,54.09,95964.0,45.3522,45.3522,45.3019,45.3354,95964.0
2019-09-24 13:00:00,54.08,54.16,54.07,54.13,90221.0,45.3271,45.3941,45.3187,45.369,90221.0
2019-09-24 13:10:00,54.13,54.15,54.08,54.13,82801.0,45.369,45.3857,45.3271,45.369,82801.0
2019-09-24 13:20:00,54.13,54.13,54.05,54.1,86751.0,45.369,45.369,45.3019,45.3438,86751.0
2019-09-24 13:30:00,54.11,54.16,54.1,54.12,57300.0,45.3522,45.3941,45.3438,45.3606,57300.0
2019-09-24 13:40:00,54.13,54.16,54.11,54.12,60795.0,45.369,45.3941,45.3522,45.3606,60795.0
2019-09-24 13:50:00,54.11,54.23,54.11,54.2,119408.0,45.3522,45.4528,45.3522,45.4276,119408.0
2019-09-24 14:00:00,54.19,54.21,54.1,54.12,104385.0,45.4193,45.436,45.3438,45.3606,104385.0
2019-09-24 14:10:00,54.12,54.34,54.1,54.28,264193.0,45.3606,45.545,45.3438,45.4947,264193.0
2019-09-24 14:20:00,54.27,54.27,54.19,54.23,126235.0,45.4863,45.4863,45.4193,45.4528,126235.0
2019-09-24 14:30:00,54.24,54.29,54.14,54.22,190508.0,45.4612,45.5031,45.3774,45.4444,190508.0
2019-09-24 14:40:00,54.23,54.23,54.14,54.21,90755.0,45.4528,45.4528,45.3774,45.436,90755.0
2019-09-24 14:50:00,54.22,54.25,54.19,54.21,90948.0,45.4444,45.4695,45.4193,45.436,90948.0
2019-09-24 15:00:00,54.2,54.24,54.15,54.18,89591.0,45.4276,45.4612,45.3857,45.4109,89591.0
2019-09-24 15:10:00,54.18,54.25,54.16,54.23,94524.0,45.4109,45.4695,45.3941,45.4528,94524.0
2019-09-24 15:20:00,54.23,54.23,54.13,54.17,86531.0,45.4528,45.4528,45.369,45.4025,86531.0
2019-09-24 15:30:00,54.17,54.18,54.12,54.15,153627.0,45.4025,45.4109,45.3606,45.3857,153627.0
2019-09-24 15:40:00,54.15,54.24,54.14,54.22,191644.0,45.3857,45.4612,45.3774,45.4444,191644.0
2019-09-24 15:50:00,54.22,54.33,54.18,54.32,869180.0,45.4444,45.5366,45.4109,45.5282,869180.0
2019-09-25 09:30:00,54.44,54.47,54.28,54.4,325558.0,45.6288,45.6539,45.4947,45.5953,325558.0
2019-09-25 09:40:00,54.41,54.44,54.29,54.31,138544.0,45.6037,45.6288,45.5031,45.5198,138544.0
2019-09-25 09:50:00,54.32,54.38,54.28,54.28,80724.0,45.5282,45.5785,45.4947,45.4947,80724.0
2019-09-25 10:00:00,54.29,54.47,54.25,54.41,261595.0,45.5031,45.6539,45.4695,45.6037,261595.0
2019-09-25 10:10:00,54.42,54.44,54.37,54.42,168510.0,45.612,45.6288,45.5701,45.612,168510.0
2019-09-25 10:20:00,54.41,54.47,54.33,54.37,172672.0,45.6037,45.6539,45.5366,45.5701,172672.0
2019-09-25 10:30:00,54.37,54.46,54.34,54.46,225257.0,45.5701,45.6456,45.545,45.6456,225257.0
2019-09-25 10:40:00,54.45,54.46,54.34,54.35,123884.0,45.6372,45.6456,45.545,45.5534,123884.0
2019-09-25 10:50:00,54.35,54.48,54.34,54.35,170256.0,45.5534,45.6623,45.545,45.5534,170256.0
2019-09-25 11:00:00,54.36,54.4,54.28,54.29,98066.0,45.5617,45.5953,45.4947,45.5031,98066.0
2019-09-25 11:10:00,54.29,54.32,54.21,54.24,146049.0,45.5031,45.5282,45.436,45.4612,146049.0
2019-09-25 11:20:00,54.24,54.26,54.2,54.24,91568.0,45.4612,45.4779,45.4276,45.4612,91568.0
2019-09-25 11:30:00,54.24,54.24,54.18,54.23,99267.0,45.4612,45.4612,45.4109,45.4528,99267.0
2019-09-25 11:40:00,54.23,54.28,54.23,54.27,91683.0,45.4528,45.4947,45.4528,45.4863,91683.0
2019-09-25 11:50:00,54.27,54.35,54.26,54.35,125414.0,45.4863,45.5534,45.4779,45.5534,125414.0
2019-09-25 12:00:00,54.34,54.39,54.28,54.31,103309.0,45.545,45.5869,45.4947,45.5198,103309.0
2019-09-25 12:10:00,54.31,54.33,54.28,54.31,105190.0,45.5198,45.5366,45.4947,45.5198,105190.0
2019-09-25 12:20:00,54.32,54.32,54.22,54.25,150626.0,45.5282,45.5282,45.4444,45.4695,150626.0
2019-09-25 12:30:00,54.25,54.27,54.19,54.2,77990.0,45.4695,45.4863,45.4193,45.4276,77990.0
2019-09-25 12:40:00,54.2,54.21,54.13,54.15,93604.0,45.4276,45.436,45.369,45.3857,93604.0
2019-09-25 12:50:00,54.14,54.23,54.14,54.18,92954.0,45.3774,45.4528,45.3774,45.4109,92954.0
2019-09-25 13:00:00,54.18,54.19,54.12,54.16,64942.0,45.4109,45.4193,45.3606,45.3941,64942.0
2019-09-25 13:10:00,54.16,54.2,54.15,54.18,59965.0,45.3941,45.4276,45.3857,45.4109,59965.0
2019-09-25 13:20:00,54.17,54.17,54.11,54.11,94857.0,45.4025,45.4025,45.3522,45.3522,94857.0
2019-09-25 13:30:00,54.11,54.12,54.04,54.05,176913.0,45.3522,45.3606,45.2935,45.3019,176913.0
2019-09-25 13:40:00,54.04,54.06,54.0,54.03,80819.0,45.2935,45.3103,45.26,45.2852,80819.0
2019-09-25 13:50:00,54.03,54.07,54.01,54.05,81067.0,45.2852,45.3187,45.2684,45.3019,81067.0
2019-09-25 14:00:00,54.05,54.1,54.03,54.09,146960.0,45.3019,45.3438,45.2852,45.3354,146960.0
2019-09-25 14:10:00,54.08,54.1,54.04,54.07,141418.0,45.3271,45.3438,45.2935,45.3187,141418.0
2019-09-25 14:20:00,54.07,54.1,54.05,54.09,60258.0,45.3187,45.3438,45.3019,45.3354,60258.0
2019-09-25 14:30:00,54.08,54.19,54.08,54.18,102270.0,45.3271,45.4193,45.3271,45.4109,102270.0
2019-09-25 14:40:00,54.18,54.2,54.15,54.17,115135.0,45.4109,45.4276,45.3857,45.4025,115135.0
2019-09-25 14:50:00,54.18,54.21,54.16,54.18,135649.0,45.4109,45.436,45.3941,45.4109,135649.0
2019-09-25 15:00:00,54.18,54.19,54.15,54.19,116808.0,45.4109,45.4193,45.3857,45.4193,116808.0
2019-09-25 15:10:00,54.18,54.19,54.12,54.18,181166.0,45.4109,45.4193,45.3606,45.4109,181166.0
2019-09-25 15:20:00,54.17,54.21,54.12,54.13,142155.0,45.4025,45.436,45.3606,45.369,142155.0
2019-09-25 15:30:00,54.13,54.13,54.06,54.1,256253.0,45.369,45.369,45.3103,45.3438,256253.0
2019-09-25 15:40:00,54.1,54.18,54.09,54.16,209957.0,45.3438,45.4109,45.3354,45.3941,209957.0
2019-09-25 15:50:00,54.16,54.22,54.13,54.17,608383.0,45.3941,45.4444,45.369,45.4025,608383.0
2019-09-26 09:30:00,54.47,54.48,54.34,54.42,286769.0,45.6539,45.6623,45.545,45.612,286769.0
2019-09-26 09:40:00,54.42,54.44,54.34,54.41,103338.0,45.612,45.6288,45.545,45.6037,103338.0
2019-09-26 09:50:00,54.41,54.43,54.34,54.38,313916.0,45.6037,45.6204,45.545,45.5785,313916.0
2019-09-26 10:00:00,54.38,54.39,54.3,54.31,198737.0,45.5785,45.5869,45.5115,45.5198,198737.0
2019-09-26 10:10:00,54.3,54.31,54.19,54.21,122049.0,45.5115,45.5198,45.4193,45.436,122049.0
2019-09-26 10:20:00,54.22,54.3,54.2,54.24,73572.0,45.4444,45.5115,45.4276,45.4612,73572.0
2019-09-26 10:30:00,54.25,54.26,54.14,54.22,231848.0,45.4695,45.4779,45.3774,45.4444,231848.0
2019-09-26 10:40:00,54.22,54.24,54.13,54.14,85408.0,45.4444,45.4612,45.369,45.3774,85408.0
2019-09-26 10:50:00,54.13,54.24,54.13,54.22,137312.0,45.369,45.4612,45.369,45.4444,137312.0
2019-09-26 11:00:00,54.21,54.24,54.15,54.24,139778.0,45.436,45.4612,45.3857,45.4612,139778.0
2019-09-26 11:10:00,54.23,54.29,54.18,54.2,135492.0,45.4528,45.5031,45.4109,45.4276,135492.0
2019-09-26 11:20:00,54.2,54.24,54.16,54.22,80408.0,45.4276,45.4612,45.3941,45.4444,80408.0
2019-09-26 11:30:00,54.22,54.26,54.21,54.25,72746.0,45.4444,45.4779,45.436,45.4695,72746.0
2019-09-26 11:40:00,54.24,54.25,54.18,54.2,57994.0,45.4612,45.4695,45.4109,45.4276,57994.0
2019-09-26 11:50:00,54.21,54.22,54.14,54.18,167115.0,45.436,45.4444,45.3774,45.4109,167115.0
2019-09-26 12:00:00,54.19,54.28,54.17,54.26,105807.0,45.4193,45.4947,45.4025,45.4779,105807.0
2019-09-26 12:10:00,54.27,54.29,54.22,54.29,76626.0,45.4863,45.5031,45.4444,45.5031,76626.0
2019-09-26 12:20:00,54.29,54.33,54.27,54.32,76991.0,45.5031,45.5366,45.4863,45.5282,76991.0
2019-09-26 12:30:00,54.31,54.33,54.24,54.3,58120.0,45.5198,45.5366,45.4612,45.5115,58120.0
2019-09-26 12:40:00,54.31,54.32,54.26,54.28,55144.0,45.5198,45.5282,45.4779,45.4947,55144.0
2019-09-26 12:50:00,54.28,54.29,54.24,54.29,92387.0,45.4947,45.5031,45.4612,45.5031,92387.0
2019-09-26 13:00:00,54.29,54.31,54.26,54.31,92829.0,45.5031,45.5198,45.4779,45.5198,92829.0
2019-09-26 13:10:00,54.31,54.4,54.31,54.4,307841.0,45.5198,45.5953,45.5198,45.5953,307841.0
2019-09-26 13:20:00,54.39,54.41,54.36,54.41,99593.0,45.5869,45.6037,45.5617,45.6037,99593.0
2019-09-26 13:30:00,54.41,54.43,54.37,54.39,324489.0,45.6037,45.6204,45.5701,45.5869,324489.0
2019-09-26 13:40:00,54.4,54.42,54.37,54.41,97832.0,45.5953,45.612,45.5701,45.6037,97832.0
2019-09-26 13:50:00,54.41,54.44,54.39,54.42,655983.0,45.6037,45.6288,45.5869,45.612,655983.0
2019-09-26 14:00:00,54.42,54.54,54.4,54.53,539937.0,45.612,45.7126,45.5953,45.7042,539937.0
2019-09-26 14:10:00,54.53,54.56,54.5,54.54,165600.0,45.7042,45.7294,45.6791,45.7126,165600.0
2019-09-26 14:20:00,54.54,54.58,54.52,54.52,128691.0,45.7126,45.7461,45.6959,45.6959,128691.0
2019-09-26 14:30:00,54.53,54.55,54.47,54.48,105569.0,45.7042,45.721,45.6539,45.6623,105569.0
2019-09-26 14:40:00,54.48,54.52,54.47,54.49,49649.0,45.6623,45.6959,45.6539,45.6707,49649.0
2019-09-26 14:50:00,54.48,54.52,54.45,54.5,68216.0,45.6623,45.6959,45.6372,45.6791,68216.0
2019-09-26 15:00:00,54.5,54.52,54.44,54.48,78756.0,45.6791,45.6959,45.6288,45.6623,78756.0
2019-09-26 15:10:00,54.47,54.5,54.45,54.5,99136.0,45.6539,45.6791,45.6372,45.6791,99136.0
2019-09-26 15:20:00,54.5,54.56,54.48,54.55,139014.0,45.6791,45.7294,45.6623,45.721,139014.0
2019-09-26 15:30:00,54.56,54.57,54.48,54.48,196880.0,45.7294,45.7378,45.6623,45.6623,196880.0
2019-09-26 15:40:00,54.47,54.49,54.43,54.46,199828.0,45.6539,45.6707,45.6204,45.6456,199828.0
2019-09-26 15:50:00,54.46,54.48,54.33,54.4,941123.0,45.6456,45.6623,45.5366,45.5953,941123.0
2019-09-27 09:30:00,54.56,54.64,54.36,54.4,306544.0,45.7294,45.7964,45.5617,45.5953,306544.0
2019-09-27 09:40:00,54.4,54.4,54.24,54.33,156296.0,45.5953,45.5953,45.4612,45.5366,156296.0
2019-09-27 09:50:00,54.34,54.42,54.32,54.38,164651.0,45.545,45.612,45.5282,45.5785,164651.0
2019-09-27 10:00:00,54.37,54.43,54.35,54.39,132422.0,45.5701,45.6204,45.5534,45.5869,132422.0
2019-09-27 10:10:00,54.39,54.4,54.27,54.28,82630.0,45.5869,45.5953,45.4863,45.4947,82630.0
2019-09-27 10:20:00,54.27,54.34,54.23,54.33,111290.0,45.4863,45.545,45.4528,45.5366,111290.0
2019-09-27 10:30:00,54.33,54.34,54.22,54.23,168185.0,45.5366,45.545,45.4444,45.4528,168185.0
2019-09-27 10:40:00,54.23,54.38,54.23,54.38,106047.0,45.4528,45.5785,45.4528,45.5785,106047.0
2019-09-27 10:50:00,54.38,54.41,54.3,54.34,177150.0,45.5785,45.6037,45.5115,45.545,177150.0
2019-09-27 11:00:00,54.33,54.35,54.24,54.27,95862.0,45.5366,45.5534,45.4612,45.4863,95862.0
2019-09-27 11:10:00,54.27,54.31,54.23,54.27,124142.0,45.4863,45.5198,45.4528,45.4863,124142.0
2019-09-27 11:20:00,54.27,54.37,54.24,54.36,115093.0,45.4863,45.5701,45.4612,45.5617,115093.0
2019-09-27 11:30:00,54.36,54.39,54.21,54.29,253387.0,45.5617,45.5869,45.436,45.5031,253387.0
2019-09-27 11:40:00,54.29,54.32,54.2,54.23,118023.0,45.5031,45.5282,45.4276,45.4528,118023.0
2019-09-27 11:50:00,54.23,54.27,54.18,54.2,125041.0,45.4528,45.4863,45.4109,45.4276,125041.0
2019-09-27 12:00:00,54.19,54.2,54.09,54.13,108620.0,45.4193,45.4276,45.3354,45.369,108620.0
2019-09-27 12:10:00,54.14,54.19,54.11,54.13,119721.0,45.3774,45.4193,45.3522,45.369,119721.0
2019-09-27 12:20:00,54.13,54.17,54.12,54.15,45970.0,45.369,45.4025,45.3606,45.3857,45970.0
2019-09-27 12:30:00,54.14,54.16,54.1,54.14,54128.0,45.3774,45.3941,45.3438,45.3774,54128.0
2019-09-27 12:40:00,54.14,54.17,54.1,54.11,73649.0,45.3774,45.4025,45.3438,45.3522,73649.0
2019-09-27 12:50:00,54.11,54.13,54.04,54.05,102331.0,45.3522,45.369,45.2935,45.3019,102331.0
2019-09-27 13:00:00,54.05,54.18,54.02,54.16,108670.0,45.3019,45.4109,45.2768,45.3941,108670.0
2019-09-27 13:10:00,54.16,54.2,54.13,54.16,92500.0,45.3941,45.4276,45.369,45.3941,92500.0
2019-09-27 13:20:00,54.16,54.2,54.13,54.2,79989.0,45.3941,45.4276,45.369,45.4276,79989.0
2019-09-27 13:30:00,54.19,54.19,54.12,54.15,67295.0,45.4193,45.4193,45.3606,45.3857,67295.0
2019-09-27 13:40:00,54.15,54.22,54.14,54.15,233811.0,45.3857,45.4444,45.3774,45.3857,233811.0
2019-09-27 13:50:00,54.15,54.16,54.09,54.12,99716.0,45.3857,45.3941,45.3354,45.3606,99716.0
2019-09-27 14:00:00,54.12,54.15,54.03,54.05,88535.0,45.3606,45.3857,45.2852,45.3019,88535.0
2019-09-27 14:10:00,54.06,54.06,54.0,54.01,78424.0,45.3103,45.3103,45.26,45.2684,78424.0
2019-09-27 14:20:00,54.01,54.05,54.0,54.05,90200.0,45.2684,45.3019,45.26,45.3019,90200.0
2019-09-27 14:30:00,54.04,54.08,54.02,54.05,87447.0,45.2935,45.3271,45.2768,45.3019,87447.0
2019-09-27 14:40:00,54.05,54.09,54.03,54.05,87214.0,45.3019,45.3354,45.2852,45.3019,87214.0
2019-09-27 14:50:00,54.05,54.06,54.01,54.05,102614.0,45.3019,45.3103,45.2684,45.3019,102614.0
2019-09-27 15:00:00,54.06,54.12,54.04,54.06,94491.0,45.3103,45.3606,45.2935,45.3103,94491.0
2019-09-27 15:10:00,54.06,54.12,54.03,54.1,108743.0,45.3103,45.3606,45.2852,45.3438,108743.0
2019-09-27 15:20:00,54.09,54.15,54.04,54.04,130494.0,45.3354,45.3857,45.2935,45.2935,130494.0
2019-09-27 15:30:00,54.04,54.2,54.03,54.16,168659.0,45.2935,45.4276,45.2852,45.3941,168659.0
2019-09-27 15:40:00,54.17,54.23,54.15,54.22,197864.0,45.4025,45.4528,45.3857,45.4444,197864.0
2019-09-27 15:50:00,54.23,54.32,54.21,54.32,546629.0,45.4528,45.5282,45.436,45.5282,546629.0
2019-09-30 09:30:00,54.15,54.45,54.15,54.36,315955.0,45.3857,45.6372,45.3857,45.5617,315955.0
2019-09-30 09:40:00,54.35,54.4,54.26,54.28,231645.0,45.5534,45.5953,45.4779,45.4947,231645.0
2019-09-30 09:50:00,54.28,54.46,54.26,54.41,357146.0,45.4947,45.6456,45.4779,45.6037,357146.0
2019-09-30 10:00:00,54.4,54.45,54.32,54.4,191120.0,45.5953,45.6372,45.5282,45.5953,191120.0
2019-09-30 10:10:00,54.4,54.44,54.37,54.39,100054.0,45.5953,45.6288,45.5701,45.5869,100054.0
2019-09-30 10:20:00,54.4,54.41,54.33,54.35,74971.0,45.5953,45.6037,45.5366,45.5534,74971.0
2019-09-30 10:30:00,54.36,54.44,54.35,54.44,95105.0,45.5617,45.6288,45.5534,45.6288,95105.0
2019-09-30 10:40:00,54.44,54.52,54.43,54.46,117997.0,45.6288,45.6959,45.6204,45.6456,117997.0
2019-09-30 10:50:00,54.46,54.5,54.44,54.47,76555.0,45.6456,45.6791,45.6288,45.6539,76555.0
2019-09-30 11:00:00,54.47,54.53,54.46,54.52,104055.0,45.6539,45.7042,45.6456,45.6959,104055.0
2019-09-30 11:10:00,54.51,54.56,54.48,54.55,108727.0,45.6875,45.7294,45.6623,45.721,108727.0
2019-09-30 11:20:00,54.55,54.64,54.55,54.64,98035.0,45.721,45.7964,45.721,45.7964,98035.0
2019-09-30 11:30:00,54.64,54.65,54.58,54.62,133871.0,45.7964,45.8048,45.7461,45.7797,133871.0
2019-09-30 11:40:00,54.61,54.63,54.55,54.55,88416.0,45.7713,45.788,45.721,45.721,88416.0
2019-09-30 11:50:00,54.56,54.63,54.54,54.62,108669.0,45.7294,45.788,45.7126,45.7797,108669.0
2019-09-30 12:00:00,54.63,54.68,54.61,54.65,240812.0,45.788,45.83,45.7713,45.8048,240812.0
2019-09-30 12:10:00,54.65,54.68,54.63,54.67,61992.0,45.8048,45.83,45.788,45.8216,61992.0
2019-09-30 12:20:00,54.67,54.67,54.63,54.64,75496.0,45.8216,45.8216,45.788,45.7964,75496.0
2019-09-30 12:30:00,54.65,54.65,54.59,54.62,66121.0,45.8048,45.8048,45.7545,45.7797,66121.0
2019-09-30 12:40:00,54.61,54.63,54.52,54.53,61931.0,45.7713,45.788,45.6959,45.7042,61931.0
2019-09-30 12:50:00,54.53,54.55,54.49,54.5,90173.0,45.7042,45.721,45.6707,45.6791,90173.0
2019-09-30 13:00:00,54.5,54.51,54.44,54.45,77516.0,45.6791,45.6875,45.6288,45.6372,77516.0
2019-09-30 13:10:00,54.45,54.49,54.43,54.48,109058.0,45.6372,45.6707,45.6204,45.6623,109058.0
2019-09-30 13:20:00,54.48,54.51,54.47,54.49,90883.0,45.6623,45.6875,45.6539,45.6707,90883.0
2019-09-30 13:30:00,54.5,54.53,54.46,54.49,83812.0,45.6791,45.7042,45.6456,45.6707,83812.0
2019-09-30 13:40:00,54.5,54.5,54.45,54.49,61391.0,45.6791,45.6791,45.6372,45.6707,61391.0
2019-09-30 13:50:00,54.49,54.5,54.34,54.35,108509.0,45.6707,45.6791,45.545,45.5534,108509.0
2019-09-30 14:00:00,54.35,54.37,54.29,54.29,159040.0,45.5534,45.5701,45.5031,45.5031,159040.0
2019-09-30 14:10:00,54.29,54.35,54.27,54.34,97554.0,45.5031,45.5534,45.4863,45.545,97554.0
2019-09-30 14:20:00,54.33,54.36,54.29,54.36,96060.0,45.5366,45.5617,45.5031,45.5617,96060.0
2019-09-30 14:30:00,54.36,54.37,54.3,54.34,87923.0,45.5617,45.5701,45.5115,45.545,87923.0
2019-09-30 14:40:00,54.34,54.39,54.3,54.34,96795.0,45.545,45.5869,45.5115,45.545,96795.0
2019-09-30 14:50:00,54.34,54.39,54.31,54.32,81429.0,45.545,45.5869,45.5198,45.5282,81429.0
2019-09-30 15:00:00,54.32,54.36,54.3,54.34,99405.0,45.5282,45.5617,45.5115,45.545,99405.0
2019-09-30 15:10:00,54.34,54.36,54.31,54.34,92684.0,45.545,45.5617,45.5198,45.545,92684.0
2019-09-30 15:20:00,54.35,54.38,54.31,54.34,147126.0,45.5534,45.5785,45.5198,45.545,147126.0
2019-09-30 15:30:00,54.34,54.34,54.25,54.33,206253.0,45.545,45.545,45.4695,45.5366,206253.0
2019-09-30 15:40:00,54.33,54.41,54.3,54.34,296732.0,45.5366,45.6037,45.5115,45.545,296732.0
2019-09-30 15:50:00,54.34,54.46,54.33,54.43,1237972.0,45.545,45.6456,45.5366,45.6204,1237972.0
2019-10-01 09:30:00,54.53,54.78,54.41,54.45,488858.0,45.7042,45.9138,45.6037,45.6372,488858.0
2019-10-01 09:40:00,54.46,54.47,54.23,54.23,289855.0,45.6456,45.6539,45.4528,45.4528,289855.0
2019-10-01 09:50:00,54.23,54.25,54.03,54.16,353063.0,45.4528,45.4695,45.2852,45.3941,353063.0
2019-10-01 10:00:00,54.16,54.21,54.01,54.08,626809.0,45.3941,45.436,45.2684,45.3271,626809.0
2019-10-01 10:10:00,54.08,54.15,54.03,54.12,174578.0,45.3271,45.3857,45.2852,45.3606,174578.0
2019-10-01 10:20:00,54.11,54.31,54.06,54.3,405619.0,45.3522,45.5198,45.3103,45.5115,405619.0
2019-10-01 10:30:00,54.3,54.37,54.23,54.36,506647.0,45.5115,45.5701,45.4528,45.5617,506647.0
2019-10-01 10:40:00,54.37,54.52,54.36,54.46,343918.0,45.5701,45.6959,45.5617,45.6456,343918.0
2019-10-01 10:50:00,54.45,54.54,54.42,54.45,174353.0,45.6372,45.7126,45.612,45.6372,174353.0
2019-10-01 11:00:00,54.45,54.51,54.31,54.49,276827.0,45.6372,45.6875,45.5198,45.6707,276827.0
2019-10-01 11:10:00,54.49,54.54,54.43,54.52,105726.0,45.6707,45.7126,45.6204,45.6959,105726.0
2019-10-01 11:20:00,54.51,54.56,54.45,54.48,140240.0,45.6875,45.7294,45.6372,45.6623,140240.0
2019-10-01 11:30:00,54.48,54.52,54.4,54.43,92586.0,45.6623,45.6959,45.5953,45.6204,92586.0
2019-10-01 11:40:00,54.42,54.42,54.32,54.36,379259.0,45.612,45.612,45.5282,45.5617,379259.0
2019-10-01 11:50:00,54.35,54.36,54.3,54.33,109558.0,45.5534,45.5617,45.5115,45.5366,109558.0
2019-10-01 12:00:00,54.32,54.32,54.24,54.25,118046.0,45.5282,45.5282,45.4612,45.4695,118046.0
2019-10-01 12:10:00,54.25,54.25,54.18,54.21,86613.0,45.4695,45.4695,45.4109,45.436,86613.0
2019-10-01 12:20:00,54.22,54.28,54.17,54.28,88759.0,45.4444,45.4947,45.4025,45.4947,88759.0
2019-10-01 12:30:00,54.28,54.3,54.24,54.26,50858.0,45.4947,45.5115,45.4612,45.4779,50858.0
2019-10-01 12:40:00,54.26,54.33,54.25,54.3,56264.0,45.4779,45.5366,45.4695,45.5115,56264.0
2019-10-01 12:50:00,54.29,54.32,54.26,54.28,63653.0,45.5031,45.5282,45.4779,45.4947,63653.0
2019-10-01 13:00:00,54.28,54.31,54.24,54.27,120135.0,45.4947,45.5198,45.4612,45.4863,120135.0
2019-10-01 13:10:00,54.26,54.28,54.21,54.28,71017.0,45.4779,45.4947,45.436,45.4947,71017.0
2019-10-01 13:20:00,54.28,54.35,54.27,54.28,112444.0,45.4947,45.5534,45.4863,45.4947,112444.0
2019-10-01 13:30:00,54.28,54.33,54.25,54.33,195880.0,45.4947,45.5366,45.4695,45.5366,195880.0
2019-10-01 13:40:00,54.33,54.37,54.3,54.36,166064.0,45.5366,45.5701,45.5115,45.5617,166064.0
2019-10-01 13:50:00,54.36,54.42,54.32,54.41,362477.0,45.5617,45.612,45.5282,45.6037,362477.0
2019-10-01 14:00:00,54.41,54.46,54.39,54.42,144347.0,45.6037,45.6456,45.5869,45.612,144347.0
2019-10-01 14:10:00,54.42,54.53,54.4,54.46,226504.0,45.612,45.7042,45.5953,45.6456,226504.0
2019-10-01 14:20:00,54.45,54.57,54.44,54.55,230029.0,45.6372,45.7378,45.6288,45.721,230029.0
2019-10-01 14:30:00,54.55,54.59,54.47,54.48,108022.0,45.721,45.7545,45.6539,45.6623,108022.0
2019-10-01 14:40:00,54.49,54.53,54.46,54.52,104542.0,45.6707,45.7042,45.6456,45.6959,104542.0
2019-10-01 14:50:00,54.53,54.56,54.49,54.52,121504.0,45.7042,45.7294,45.6707,45.6959,121504.0
2019-10-01 15:00:00,54.52,54.58,54.51,54.57,113641.0,45.6959,45.7461,45.6875,45.7378,113641.0
2019-10-01 15:10:00,54.57,54.61,54.51,54.6,225540.0,45.7378,45.7713,45.6875,45.7629,225540.0
2019-10-01 15:20:00,54.6,54.64,54.55,54.64,183853.0,45.7629,45.7964,45.721,45.7964,183853.0
2019-10-01 15:30:00,54.63,54.64,54.56,54.56,356455.0,45.788,45.7964,45.7294,45.7294,356455.0
2019-10-01 15:40:00,54.57,54.59,54.53,54.59,360698.0,45.7378,45.7545,45.7042,45.7545,360698.0
2019-10-01 15:50:00,54.58,54.69,54.58,54.65,1260205.0,45.7461,45.8383,45.7461,45.8048,1260205.0
2019-10-02 09:30:00,54.21,54.44,54.2,54.29,537385.0,45.436,45.6288,45.4276,45.5031,537385.0
2019-10-02 09:40:00,54.29,54.35,54.2,54.28,246846.0,45.5031,45.5534,45.4276,45.4947,246846.0
2019-10-02 09:50:00,54.29,54.42,54.26,54.41,151761.0,45.5031,45.612,45.4779,45.6037,151761.0
2019-10-02 10:00:00,54.4,54.42,54.11,54.14,268233.0,45.5953,45.612,45.3522,45.3774,268233.0
2019-10-02 10:10:00,54.14,54.15,53.98,53.98,196213.0,45.3774,45.3857,45.2432,45.2432,196213.0
2019-10-02 10:20:00,53.97,53.98,53.86,53.9,463491.0,45.2349,45.2432,45.1427,45.1762,463491.0
2019-10-02 10:30:00,53.91,53.93,53.76,53.79,351496.0,45.1846,45.2013,45.0589,45.084,351496.0
2019-10-02 10:40:00,53.79,53.8,53.6,53.61,374484.0,45.084,45.0924,44.9248,44.9331,374484.0
2019-10-02 10:50:00,53.6,53.6,53.42,53.52,432936.0,44.9248,44.9248,44.7739,44.8577,432936.0
2019-10-02 11:00:00,53.51,53.55,53.42,53.52,250724.0,44.8493,44.8828,44.7739,44.8577,250724.0
2019-10-02 11:10:00,53.53,53.53,53.35,53.42,206172.0,44.8661,44.8661,44.7152,44.7739,206172.0
2019-10-02 11:20:00,53.43,53.48,53.32,53.33,184441.0,44.7823,44.8242,44.6901,44.6985,184441.0
2019-10-02 11:30:00,53.33,53.35,53.24,53.34,255410.0,44.6985,44.7152,44.623,44.7068,255410.0
2019-10-02 11:40:00,53.34,53.36,53.27,53.32,155980.0,44.7068,44.7236,44.6482,44.6901,155980.0
2019-10-02 11:50:00,53.33,53.4,53.3,53.37,230467.0,44.6985,44.7571,44.6733,44.732,230467.0
2019-10-02 12:00:00,53.36,53.42,53.34,53.4,196325.0,44.7236,44.7739,44.7068,44.7571,196325.0
2019-10-02 12:10:00,53.4,53.4,53.31,53.32,251624.0,44.7571,44.7571,44.6817,44.6901,251624.0
2019-10-02 12:20:00,53.32,53.35,53.26,53.28,147480.0,44.6901,44.7152,44.6398,44.6565,147480.0
2019-10-02 12:30:00,53.28,53.29,53.11,53.11,154719.0,44.6565,44.6649,44.5141,44.5141,154719.0
2019-10-02 12:40:00,53.11,53.13,53.01,53.02,161541.0,44.5141,44.5308,44.4302,44.4386,161541.0
2019-10-02 12:50:00,53.02,53.08,52.93,53.04,183748.0,44.4386,44.4889,44.3632,44.4554,183748.0
2019-10-02 13:00:00,53.04,53.12,53.0,53.1,183681.0,44.4554,44.5224,44.4219,44.5057,183681.0
2019-10-02 13:10:00,53.09,53.12,53.01,53.01,114839.0,44.4973,44.5224,44.4302,44.4302,114839.0
2019-10-02 13:20:00,53.01,53.05,52.91,52.96,149184.0,44.4302,44.4638,44.3464,44.3883,149184.0
2019-10-02 13:30:00,52.97,53.03,52.95,52.98,143170.0,44.3967,44.447,44.38,44.4051,143170.0
2019-10-02 13:40:00,52.98,52.99,52.91,52.93,218790.0,44.4051,44.4135,44.3464,44.3632,218790.0
2019-10-02 13:50:00,52.93,52.97,52.9,52.93,135821.0,44.3632,44.3967,44.338,44.3632,135821.0
2019-10-02 14:00:00,52.94,53.05,52.93,53.04,249657.0,44.3716,44.4638,44.3632,44.4554,249657.0
2019-10-02 14:10:00,53.04,53.13,53.03,53.1,147823.0,44.4554,44.5308,44.447,44.5057,147823.0
2019-10-02 14:20:00,53.1,53.14,53.07,53.08,127479.0,44.5057,44.5392,44.4805,44.4889,127479.0
2019-10-02 14:30:00,53.08,53.12,53.03,53.12,114623.0,44.4889,44.5224,44.447,44.5224,114623.0
2019-10-02 14:40:00,53.12,53.2,53.12,53.19,134163.0,44.5224,44.5895,44.5224,44.5811,134163.0
2019-10-02 14:50:00,53.18,53.21,53.13,53.2,102126.0,44.5727,44.5979,44.5308,44.5895,102126.0
2019-10-02 15:00:00,53.2,53.21,53.09,53.14,161211.0,44.5895,44.5979,44.4973,44.5392,161211.0
2019-10-02 15:10:00,53.14,53.24,53.12,53.21,252056.0,44.5392,44.623,44.5224,44.5979,252056.0
2019-10-02 15:20:00,53.2,53.26,53.11,53.13,186452.0,44.5895,44.6398,44.5141,44.5308,186452.0
2019-10-02 15:30:00,53.13,53.21,53.11,53.17,302861.0,44.5308,44.5979,44.5141,44.5643,302861.0
2019-10-02 15:40:00,53.17,53.18,53.02,53.03,412379.0,44.5643,44.5727,44.4386,44.447,412379.0
2019-10-02 15:50:00,53.02,53.13,52.98,53.11,1153609.0,44.4386,44.5308,44.4051,44.5141,1153609.0
2019-10-03 09:30:00,53.5,53.56,53.17,53.22,554045.0,44.8409,44.8912,44.5643,44.6063,554045.0
2019-10-03 09:40:00,53.22,53.32,53.17,53.18,393478.0,44.6063,44.6901,44.5643,44.5727,393478.0
2019-10-03 09:50:00,53.19,53.31,53.17,53.29,199866.0,44.5811,44.6817,44.5643,44.6649,199866.0
2019-10-03 10:00:00,53.28,53.28,52.82,52.9,475177.0,44.6565,44.6565,44.271,44.338,475177.0
2019-10-03 10:10:00,52.91,53.0,52.84,52.96,251523.0,44.3464,44.4219,44.2878,44.3883,251523.0
2019-10-03 10:20:00,52.98,53.32,52.96,53.3,409557.0,44.4051,44.6901,44.3883,44.6733,409557.0
2019-10-03 10:30:00,53.3,53.5,53.3,53.43,311927.0,44.6733,44.8409,44.6733,44.7823,311927.0
2019-10-03 10:40:00,53.42,53.53,53.38,53.5,563323.0,44.7739,44.8661,44.7404,44.8409,563323.0
2019-10-03 10:50:00,53.49,53.52,53.39,53.48,293523.0,44.8326,44.8577,44.7487,44.8242,293523.0
2019-10-03 11:00:00,53.47,53.75,53.44,53.65,367385.0,44.8158,45.0505,44.7906,44.9667,367385.0
2019-10-03 11:10:00,53.64,53.79,53.6,53.78,224910.0,44.9583,45.084,44.9248,45.0756,224910.0
2019-10-03 11:20:00,53.79,53.8,53.7,53.75,172375.0,45.084,45.0924,45.0086,45.0505,172375.0
2019-10-03 11:30:00,53.74,53.84,53.73,53.81,163067.0,45.0421,45.1259,45.0337,45.1008,163067.0
2019-10-03 11:40:00,53.81,53.83,53.73,53.78,138559.0,45.1008,45.1175,45.0337,45.0756,138559.0
2019-10-03 11:50:00,53.77,53.82,53.75,53.8,87744.0,45.0672,45.1091,45.0505,45.0924,87744.0
2019-10-03 12:00:00,53.8,53.9,53.79,53.89,105847.0,45.0924,45.1762,45.084,45.1678,105847.0
2019-10-03 12:10:00,53.89,53.9,53.81,53.82,134923.0,45.1678,45.1762,45.1008,45.1091,134923.0
2019-10-03 12:20:00,53.81,53.92,53.8,53.87,85089.0,45.1008,45.193,45.0924,45.1511,85089.0
2019-10-03 12:30:00,53.87,53.94,53.86,53.93,130069.0,45.1511,45.2097,45.1427,45.2013,130069.0
2019-10-03 12:40:00,53.94,53.97,53.92,53.94,64540.0,45.2097,45.2349,45.193,45.2097,64540.0
2019-10-03 12:50:00,53.94,53.98,53.91,53.95,86252.0,45.2097,45.2432,45.1846,45.2181,86252.0
2019-10-03 13:00:00,53.95,53.96,53.85,53.86,91797.0,45.2181,45.2265,45.1343,45.1427,91797.0
2019-10-03 13:10:00,53.86,53.9,53.85,53.89,92454.0,45.1427,45.1762,45.1343,45.1678,92454.0
2019-10-03 13:20:00,53.88,53.92,53.86,53.87,119523.0,45.1594,45.193,45.1427,45.1511,119523.0
2019-10-03 13:30:00,53.87,53.88,53.77,53.8,104884.0,45.1511,45.1594,45.0672,45.0924,104884.0
2019-10-03 13:40:00,53.8,53.89,53.78,53.86,110456.0,45.0924,45.1678,45.0756,45.1427,110456.0
2019-10-03 13:50:00,53.86,53.92,53.84,53.91,116995.0,45.1427,45.193,45.1259,45.1846,116995.0
2019-10-03 14:00:00,53.91,53.94,53.9,53.91,168883.0,45.1846,45.2097,45.1762,45.1846,168883.0
2019-10-03 14:10:00,53.91,53.97,53.91,53.95,106040.0,45.1846,45.2349,45.1846,45.2181,106040.0
2019-10-03 14:20:00,53.94,53.96,53.89,53.94,85882.0,45.2097,45.2265,45.1678,45.2097,85882.0
2019-10-03 14:30:00,53.94,53.94,53.85,53.88,115549.0,45.2097,45.2097,45.1343,45.1594,115549.0
2019-10-03 14:40:00,53.88,53.92,53.85,53.86,137287.0,45.1594,45.193,45.1343,45.1427,137287.0
2019-10-03 14:50:00,53.85,53.92,53.83,53.91,330483.0,45.1343,45.193,45.1175,45.1846,330483.0
2019-10-03 15:00:00,53.91,53.92,53.84,53.86,102447.0,45.1846,45.193,45.1259,45.1427,102447.0
2019-10-03 15:10:00,53.86,53.88,53.78,53.8,166050.0,45.1427,45.1594,45.0756,45.0924,166050.0
2019-10-03 15:20:00,53.79,53.83,53.77,53.82,165914.0,45.084,45.1175,45.0672,45.1091,165914.0
2019-10-03 15:30:00,53.82,53.83,53.77,53.8,180023.0,45.1091,45.1175,45.0672,45.0924,180023.0
2019-10-03 15:40:00,53.8,53.83,53.74,53.75,490310.0,45.0924,45.1175,45.0421,45.0505,490310.0
2019-10-03 15:50:00,53.74,53.88,53.69,53.85,1725541.0,45.0421,45.1594,45.0002,45.1343,1725541.0
2019-10-04 09:30:00,54.0,54.12,53.89,54.06,366925.0,45.26,45.3606,45.1678,45.3103,366925.0
2019-10-04 09:40:00,54.06,54.14,54.05,54.11,199371.0,45.3103,45.3774,45.3019,45.3522,199371.0
2019-10-04 09:50:00,54.11,54.11,53.98,54.07,158849.0,45.3522,45.3522,45.2432,45.3187,158849.0
2019-10-04 10:00:00,54.07,54.18,54.04,54.15,154394.0,45.3187,45.4109,45.2935,45.3857,154394.0
2019-10-04 10:10:00,54.14,54.17,54.08,54.17,130031.0,45.3774,45.4025,45.3271,45.4025,130031.0
2019-10-04 10:20:00,54.18,54.24,54.15,54.2,100291.0,45.4109,45.4612,45.3857,45.4276,100291.0
2019-10-04 10:30:00,54.2,54.24,54.05,54.08,133459.0,45.4276,45.4612,45.3019,45.3271,133459.0
2019-10-04 10:40:00,54.07,54.1,54.02,54.07,103733.0,45.3187,45.3438,45.2768,45.3187,103733.0
2019-10-04 10:50:00,54.06,54.14,54.04,54.11,72233.0,45.3103,45.3774,45.2935,45.3522,72233.0
2019-10-04 11:00:00,54.11,54.16,54.1,54.16,96207.0,45.3522,45.3941,45.3438,45.3941,96207.0
2019-10-04 11:10:00,54.16,54.22,54.16,54.21,63179.0,45.3941,45.4444,45.3941,45.436,63179.0
2019-10-04 11:20:00,54.21,54.22,54.12,54.17,57822.0,45.436,45.4444,45.3606,45.4025,57822.0
2019-10-04 11:30:00,54.17,54.24,54.15,54.22,87155.0,45.4025,45.4612,45.3857,45.4444,87155.0
2019-10-04 11:40:00,54.23,54.25,54.17,54.19,75886.0,45.4528,45.4695,45.4025,45.4193,75886.0
2019-10-04 11:50:00,54.19,54.21,54.11,54.11,76993.0,45.4193,45.436,45.3522,45.3522,76993.0
2019-10-04 12:00:00,54.12,54.16,54.1,54.15,50627.0,45.3606,45.3941,45.3438,45.3857,50627.0
2019-10-04 12:10:00,54.15,54.18,54.12,54.17,77031.0,45.3857,45.4109,45.3606,45.4025,77031.0
2019-10-04 12:20:00,54.17,54.23,54.15,54.15,81304.0,45.4025,45.4528,45.3857,45.3857,81304.0
2019-10-04 12:30:00,54.16,54.2,54.11,54.18,63239.0,45.3941,45.4276,45.3522,45.4109,63239.0
2019-10-04 12:40:00,54.17,54.19,54.13,54.18,67159.0,45.4025,45.4193,45.369,45.4109,67159.0
2019-10-04 12:50:00,54.18,54.21,54.16,54.18,55128.0,45.4109,45.436,45.3941,45.4109,55128.0
2019-10-04 13:00:00,54.18,54.18,54.1,54.11,80349.0,45.4109,45.4109,45.3438,45.3522,80349.0
2019-10-04 13:10:00,54.11,54.13,54.08,54.13,69318.0,45.3522,45.369,45.3271,45.369,69318.0
2019-10-04 13:20:00,54.13,54.17,54.09,54.17,64526.0,45.369,45.4025,45.3354,45.4025,64526.0
2019-10-04 13:30:00,54.16,54.23,54.16,54.22,57764.0,45.3941,45.4528,45.3941,45.4444,57764.0
2019-10-04 13:40:00,54.22,54.26,54.2,54.25,102797.0,45.4444,45.4779,45.4276,45.4695,102797.0
2019-10-04 13:50:00,54.25,54.26,54.21,54.23,63314.0,45.4695,45.4779,45.436,45.4528,63314.0
2019-10-04 14:00:00,54.22,54.25,54.19,54.24,101237.0,45.4444,45.4695,45.4193,45.4612,101237.0
2019-10-04 14:10:00,54.24,54.29,54.23,54.28,80874.0,45.4612,45.5031,45.4528,45.4947,80874.0
2019-10-04 14:20:00,54.27,54.34,54.27,54.32,91560.0,45.4863,45.545,45.4863,45.5282,91560.0
2019-10-04 14:30:00,54.32,54.32,54.28,54.29,115996.0,45.5282,45.5282,45.4947,45.5031,115996.0
2019-10-04 14:40:00,54.29,54.36,54.28,54.34,84890.0,45.5031,45.5617,45.4947,45.545,84890.0
2019-10-04 14:50:00,54.34,54.4,54.31,54.38,97085.0,45.545,45.5953,45.5198,45.5785,97085.0
2019-10-04 15:00:00,54.38,54.4,54.35,54.38,119021.0,45.5785,45.5953,45.5534,45.5785,119021.0
2019-10-04 15:10:00,54.37,54.4,54.34,54.37,79891.0,45.5701,45.5953,45.545,45.5701,79891.0
2019-10-04 15:20:00,54.38,54.44,54.36,54.43,148523.0,45.5785,45.6288,45.5617,45.6204,148523.0
2019-10-04 15:30:00,54.43,54.54,54.41,54.5,328668.0,45.6204,45.7126,45.6037,45.6791,328668.0
2019-10-04 15:40:00,54.51,54.54,54.48,54.5,288309.0,45.6875,45.7126,45.6623,45.6791,288309.0
2019-10-04 15:50:00,54.5,54.54,54.4,54.53,868777.0,45.6791,45.7126,45.5953,45.7042,868777.0
2019-10-07 09:30:00,54.33,54.36,54.12,54.16,261386.0,45.5366,45.5617,45.3606,45.3941,261386.0
2019-10-07 09:40:00,54.15,54.22,54.13,54.16,56520.0,45.3857,45.4444,45.369,45.3941,56520.0
2019-10-07 09:50:00,54.16,54.19,54.02,54.05,73776.0,45.3941,45.4193,45.2768,45.3019,73776.0
2019-10-07 10:00:00,54.06,54.19,54.02,54.18,90679.0,45.3103,45.4193,45.2768,45.4109,90679.0
2019-10-07 10:10:00,54.18,54.21,54.07,54.08,57034.0,45.4109,45.436,45.3187,45.3271,57034.0
2019-10-07 10:20:00,54.07,54.12,54.06,54.11,58101.0,45.3187,45.3606,45.3103,45.3522,58101.0
2019-10-07 10:30:00,54.11,54.12,54.06,54.06,63623.0,45.3522,45.3606,45.3103,45.3103,63623.0
2019-10-07 10:40:00,54.07,54.12,54.03,54.05,85287.0,45.3187,45.3606,45.2852,45.3019,85287.0
2019-10-07 10:50:00,54.06,54.09,54.04,54.05,50261.0,45.3103,45.3354,45.2935,45.3019,50261.0
2019-10-07 11:00:00,54.05,54.06,53.9,53.95,167237.0,45.3019,45.3103,45.1762,45.2181,167237.0
2019-10-07 11:10:00,53.95,54.01,53.93,54.01,127799.0,45.2181,45.2684,45.2013,45.2684,127799.0
2019-10-07 11:20:00,54.01,54.08,54.0,54.08,104636.0,45.2684,45.3271,45.26,45.3271,104636.0
2019-10-07 11:30:00,54.08,54.12,54.04,54.04,85438.0,45.3271,45.3606,45.2935,45.2935,85438.0
2019-10-07 11:40:00,54.03,54.09,53.99,54.01,71764.0,45.2852,45.3354,45.2516,45.2684,71764.0
2019-10-07 11:50:00,54.0,54.09,53.98,54.08,148973.0,45.26,45.3354,45.2432,45.3271,148973.0
2019-10-07 12:00:00,54.08,54.09,54.02,54.08,112116.0,45.3271,45.3354,45.2768,45.3271,112116.0
2019-10-07 12:10:00,54.08,54.11,54.05,54.06,50215.0,45.3271,45.3522,45.3019,45.3103,50215.0
2019-10-07 12:20:00,54.05,54.07,53.96,53.98,56049.0,45.3019,45.3187,45.2265,45.2432,56049.0
2019-10-07 12:30:00,53.98,54.03,53.98,54.01,35365.0,45.2432,45.2852,45.2432,45.2684,35365.0
2019-10-07 12:40:00,54.02,54.05,53.99,54.05,49724.0,45.2768,45.3019,45.2516,45.3019,49724.0
2019-10-07 12:50:00,54.05,54.05,53.99,54.01,41017.0,45.3019,45.3019,45.2516,45.2684,41017.0
2019-10-07 13:00:00,54.0,54.04,53.96,53.97,44269.0,45.26,45.2935,45.2265,45.2349,44269.0
2019-10-07 13:10:00,53.96,54.03,53.96,54.03,48013.0,45.2265,45.2852,45.2265,45.2852,48013.0
2019-10-07 13:20:00,54.03,54.04,54.01,54.03,35584.0,45.2852,45.2935,45.2684,45.2852,35584.0
2019-10-07 13:30:00,54.03,54.16,54.01,54.1,176988.0,45.2852,45.3941,45.2684,45.3438,176988.0
2019-10-07 13:40:00,54.11,54.17,54.11,54.14,45087.0,45.3522,45.4025,45.3522,45.3774,45087.0
2019-10-07 13:50:00,54.15,54.18,54.14,54.15,50712.0,45.3857,45.4109,45.3774,45.3857,50712.0
2019-10-07 14:00:00,54.16,54.17,54.05,54.07,73647.0,45.3941,45.4025,45.3019,45.3187,73647.0
2019-10-07 14:10:00,54.07,54.08,53.97,54.0,75058.0,45.3187,45.3271,45.2349,45.26,75058.0
2019-10-07 14:20:00,53.99,54.02,53.96,54.01,62745.0,45.2516,45.2768,45.2265,45.2684,62745.0
2019-10-07 14:30:00,54.0,54.01,53.9,53.97,81583.0,45.26,45.2684,45.1762,45.2349,81583.0
2019-10-07 14:40:00,53.96,53.97,53.88,53.91,145532.0,45.2265,45.2349,45.1594,45.1846,145532.0
2019-10-07 14:50:00,53.91,53.92,53.86,53.88,149889.0,45.1846,45.193,45.1427,45.1594,149889.0
2019-10-07 15:00:00,53.88,53.91,53.85,53.88,161398.0,45.1594,45.1846,45.1343,45.1594,161398.0
2019-10-07 15:10:00,53.87,53.95,53.83,53.88,162072.0,45.1511,45.2181,45.1175,45.1594,162072.0
2019-10-07 15:20:00,53.88,53.95,53.84,53.93,124564.0,45.1594,45.2181,45.1259,45.2013,124564.0
2019-10-07 15:30:00,53.92,53.93,53.81,53.86,131434.0,45.193,45.2013,45.1008,45.1427,131434.0
2019-10-07 15:40:00,53.87,53.89,53.79,53.81,150825.0,45.1511,45.1678,45.084,45.1008,150825.0
2019-10-07 15:50:00,53.8,53.96,53.77,53.87,659948.0,45.0924,45.2265,45.0672,45.1511,659948.0
2019-10-08 09:30:00,53.88,53.99,53.76,53.78,317238.0,45.1594,45.2516,45.0589,45.0756,317238.0
2019-10-08 09:40:00,53.77,53.83,53.7,53.8,202333.0,45.0672,45.1175,45.0086,45.0924,202333.0
2019-10-08 09:50:00,53.79,53.82,53.71,53.77,210094.0,45.084,45.1091,45.0169,45.0672,210094.0
2019-10-08 10:00:00,53.77,53.8,53.58,53.58,226804.0,45.0672,45.0924,44.908,44.908,226804.0
2019-10-08 10:10:00,53.58,53.67,53.52,53.58,343467.0,44.908,44.9834,44.8577,44.908,343467.0
2019-10-08 10:20:00,53.58,53.71,53.58,53.69,708663.0,44.908,45.0169,44.908,45.0002,708663.0
2019-10-08 10:30:00,53.69,53.8,53.66,53.76,341698.0,45.0002,45.0924,44.975,45.0589,341698.0
2019-10-08 10:40:00,53.77,53.78,53.64,53.7,171267.0,45.0672,45.0756,44.9583,45.0086,171267.0
2019-10-08 10:50:00,53.71,53.8,53.67,53.79,156699.0,45.0169,45.0924,44.9834,45.084,156699.0
2019-10-08 11:00:00,53.78,53.82,53.7,53.71,151568.0,45.0756,45.1091,45.0086,45.0169,151568.0
2019-10-08 11:10:00,53.71,53.71,53.62,53.64,129438.0,45.0169,45.0169,44.9415,44.9583,129438.0
2019-10-08 11:20:00,53.63,53.63,53.48,53.48,169746.0,44.9499,44.9499,44.8242,44.8242,169746.0
2019-10-08 11:30:00,53.48,53.59,53.45,53.58,196010.0,44.8242,44.9164,44.799,44.908,196010.0
2019-10-08 11:40:00,53.58,53.62,53.53,53.55,88808.0,44.908,44.9415,44.8661,44.8828,88808.0
2019-10-08 11:50:00,53.55,53.58,53.52,53.55,129620.0,44.8828,44.908,44.8577,44.8828,129620.0
2019-10-08 12:00:00,53.55,53.56,53.49,53.53,135212.0,44.8828,44.8912,44.8326,44.8661,135212.0
2019-10-08 12:10:00,53.52,53.54,53.49,53.51,187005.0,44.8577,44.8745,44.8326,44.8493,187005.0
2019-10-08 12:20:00,53.52,53.62,53.51,53.61,71531.0,44.8577,44.9415,44.8493,44.9331,71531.0
2019-10-08 12:30:00,53.61,53.64,53.57,53.63,61145.0,44.9331,44.9583,44.8996,44.9499,61145.0
2019-10-08 12:40:00,53.63,53.82,53.63,53.8,271719.0,44.9499,45.1091,44.9499,45.0924,271719.0
2019-10-08 12:50:00,53.81,53.84,53.76,53.79,126338.0,45.1008,45.1259,45.0589,45.084,126338.0
2019-10-08 13:00:00,53.78,53.78,53.72,53.73,81806.0,45.0756,45.0756,45.0253,45.0337,81806.0
2019-10-08 13:10:00,53.73,53.8,53.72,53.8,72815.0,45.0337,45.0924,45.0253,45.0924,72815.0
2019-10-08 13:20:00,53.8,53.87,53.8,53.82,120698.0,45.0924,45.1511,45.0924,45.1091,120698.0
2019-10-08 13:30:00,53.82,53.87,53.78,53.81,69199.0,45.1091,45.1511,45.0756,45.1008,69199.0
2019-10-08 13:40:00,53.81,53.86,53.8,53.86,69771.0,45.1008,45.1427,45.0924,45.1427,69771.0
2019-10-08 13:50:00,53.86,53.87,53.83,53.85,119177.0,45.1427,45.1511,45.1175,45.1343,119177.0
2019-10-08 14:00:00,53.86,53.91,53.8,53.9,160294.0,45.1427,45.1846,45.0924,45.1762,160294.0
2019-10-08 14:10:00,53.9,53.94,53.88,53.93,84607.0,45.1762,45.2097,45.1594,45.2013,84607.0
2019-10-08 14:20:00,53.93,53.95,53.9,53.9,117533.0,45.2013,45.2181,45.1762,45.1762,117533.0
2019-10-08 14:30:00,53.9,54.02,53.9,53.94,256101.0,45.1762,45.2768,45.1762,45.2097,256101.0
2019-10-08 14:40:00,53.95,54.05,53.92,54.05,137347.0,45.2181,45.3019,45.193,45.3019,137347.0
2019-10-08 14:50:00,54.05,54.07,53.73,53.91,366605.0,45.3019,45.3187,45.0337,45.1846,366605.0
2019-10-08 15:00:00,53.91,53.97,53.79,53.8,188695.0,45.1846,45.2349,45.084,45.0924,188695.0
2019-10-08 15:10:00,53.8,53.81,53.72,53.78,213317.0,45.0924,45.1008,45.0253,45.0756,213317.0
2019-10-08 15:20:00,53.77,53.85,53.74,53.79,196410.0,45.0672,45.1343,45.0421,45.084,196410.0
2019-10-08 15:30:00,53.79,53.84,53.63,53.65,250096.0,45.084,45.1259,44.9499,44.9667,250096.0
2019-10-08 15:40:00,53.65,53.67,53.55,53.58,336226.0,44.9667,44.9834,44.8828,44.908,336226.0
2019-10-08 15:50:00,53.58,53.64,53.52,53.57,1180251.0,44.908,44.9583,44.8577,44.8996,1180251.0
2019-10-09 09:30:00,54.06,54.06,53.75,53.87,380883.0,45.3103,45.3103,45.0505,45.1511,380883.0
2019-10-09 09:40:00,53.89,54.07,53.87,54.04,311857.0,45.1678,45.3187,45.1511,45.2935,311857.0
2019-10-09 09:50:00,54.04,54.04,53.76,53.78,365870.0,45.2935,45.2935,45.0589,45.0756,365870.0
2019-10-09 10:00:00,53.77,53.83,53.63,53.73,322478.0,45.0672,45.1175,44.9499,45.0337,322478.0
2019-10-09 10:10:00,53.73,53.84,53.72,53.8,164076.0,45.0337,45.1259,45.0253,45.0924,164076.0
2019-10-09 10:20:00,53.81,53.84,53.78,53.8,170653.0,45.1008,45.1259,45.0756,45.0924,170653.0
2019-10-09 10:30:00,53.8,53.93,53.78,53.81,176721.0,45.0924,45.2013,45.0756,45.1008,176721.0
2019-10-09 10:40:00,53.8,53.89,53.79,53.84,63344.0,45.0924,45.1678,45.084,45.1259,63344.0
2019-10-09 10:50:00,53.84,53.86,53.81,53.83,112510.0,45.1259,45.1427,45.1008,45.1175,112510.0
2019-10-09 11:00:00,53.84,53.85,53.68,53.7,91582.0,45.1259,45.1343,44.9918,45.0086,91582.0
2019-10-09 11:10:00,53.7,53.71,53.62,53.67,97529.0,45.0086,45.0169,44.9415,44.9834,97529.0
2019-10-09 11:20:00,53.66,53.67,53.55,53.55,98453.0,44.975,44.9834,44.8828,44.8828,98453.0
2019-10-09 11:30:00,53.56,53.6,53.53,53.57,148957.0,44.8912,44.9248,44.8661,44.8996,148957.0
2019-10-09 11:40:00,53.56,53.7,53.54,53.65,196929.0,44.8912,45.0086,44.8745,44.9667,196929.0
2019-10-09 11:50:00,53.66,53.69,53.64,53.67,201779.0,44.975,45.0002,44.9583,44.9834,201779.0
2019-10-09 12:00:00,53.66,53.72,53.66,53.68,44836.0,44.975,45.0253,44.975,44.9918,44836.0
2019-10-09 12:10:00,53.68,53.7,53.64,53.68,49394.0,44.9918,45.0086,44.9583,44.9918,49394.0
2019-10-09 12:20:00,53.68,53.7,53.65,53.66,56760.0,44.9918,45.0086,44.9667,44.975,56760.0
2019-10-09 12:30:00,53.66,53.71,53.64,53.69,50120.0,44.975,45.0169,44.9583,45.0002,50120.0
2019-10-09 12:40:00,53.69,53.7,53.64,53.69,51558.0,45.0002,45.0086,44.9583,45.0002,51558.0
2019-10-09 12:50:00,53.69,53.77,53.64,53.77,63221.0,45.0002,45.0672,44.9583,45.0672,63221.0
2019-10-09 13:00:00,53.76,53.83,53.73,53.79,103115.0,45.0589,45.1175,45.0337,45.084,103115.0
2019-10-09 13:10:00,53.78,53.8,53.75,53.76,38147.0,45.0756,45.0924,45.0505,45.0589,38147.0
2019-10-09 13:20:00,53.75,53.81,53.75,53.8,27548.0,45.0505,45.1008,45.0505,45.0924,27548.0
2019-10-09 13:30:00,53.8,53.83,53.76,53.77,107853.0,45.0924,45.1175,45.0589,45.0672,107853.0
2019-10-09 13:40:00,53.76,53.88,53.76,53.86,71067.0,45.0589,45.1594,45.0589,45.1427,71067.0
2019-10-09 13:50:00,53.86,53.9,53.85,53.87,60158.0,45.1427,45.1762,45.1343,45.1511,60158.0
2019-10-09 14:00:00,53.87,53.92,53.85,53.9,64375.0,45.1511,45.193,45.1343,45.1762,64375.0
2019-10-09 14:10:00,53.89,53.92,53.86,53.92,55888.0,45.1678,45.193,45.1427,45.193,55888.0
2019-10-09 14:20:00,53.91,53.96,53.89,53.93,82286.0,45.1846,45.2265,45.1678,45.2013,82286.0
2019-10-09 14:30:00,53.93,53.95,53.9,53.92,48609.0,45.2013,45.2181,45.1762,45.193,48609.0
2019-10-09 14:40:00,53.92,53.96,53.9,53.93,104198.0,45.193,45.2265,45.1762,45.2013,104198.0
2019-10-09 14:50:00,53.93,54.01,53.92,53.99,80180.0,45.2013,45.2684,45.193,45.2516,80180.0
2019-10-09 15:00:00,53.98,54.01,53.95,54.0,52704.0,45.2432,45.2684,45.2181,45.26,52704.0
2019-10-09 15:10:00,54.0,54.0,53.95,53.97,68535.0,45.26,45.26,45.2181,45.2349,68535.0
2019-10-09 15:20:00,53.97,53.98,53.93,53.94,65504.0,45.2349,45.2432,45.2013,45.2097,65504.0
2019-10-09 15:30:00,53.94,54.01,53.92,54.0,171148.0,45.2097,45.2684,45.193,45.26,171148.0
2019-10-09 15:40:00,53.99,54.0,53.8,53.85,336083.0,45.2516,45.26,45.0924,45.1343,336083.0
2019-10-09 15:50:00,53.85,53.91,53.81,53.83,636554.0,45.1343,45.1846,45.1008,45.1175,636554.0
2019-10-10 09:30:00,53.55,53.62,53.42,53.42,330012.0,44.8828,44.9415,44.7739,44.7739,330012.0
2019-10-10 09:40:00,53.42,53.51,53.36,53.5,152855.0,44.7739,44.8493,44.7236,44.8409,152855.0
2019-10-10 09:50:00,53.5,53.58,53.39,53.56,149703.0,44.8409,44.908,44.7487,44.8912,149703.0
2019-10-10 10:00:00,53.56,53.57,53.45,53.56,116906.0,44.8912,44.8996,44.799,44.8912,116906.0
2019-10-10 10:10:00,53.57,53.66,53.52,53.65,181632.0,44.8996,44.975,44.8577,44.9667,181632.0
2019-10-10 10:20:00,53.65,53.71,53.63,53.71,180413.0,44.9667,45.0169,44.9499,45.0169,180413.0
2019-10-10 10:30:00,53.72,53.73,53.65,53.7,130741.0,45.0253,45.0337,44.9667,45.0086,130741.0
2019-10-10 10:40:00,53.7,53.73,53.65,53.66,73615.0,45.0086,45.0337,44.9667,44.975,73615.0
2019-10-10 10:50:00,53.66,53.75,53.66,53.74,120275.0,44.975,45.0505,44.975,45.0421,120275.0
2019-10-10 11:00:00,53.75,53.82,53.7,53.8,136151.0,45.0505,45.1091,45.0086,45.0924,136151.0
2019-10-10 11:10:00,53.81,53.82,53.76,53.8,122389.0,45.1008,45.1091,45.0589,45.0924,122389.0
2019-10-10 11:20:00,53.79,53.85,53.77,53.85,76083.0,45.084,45.1343,45.0672,45.1343,76083.0
2019-10-10 11:30:00,53.85,53.86,53.74,53.75,173304.0,45.1343,45.1427,45.0421,45.0505,173304.0
2019-10-10 11:40:00,53.75,53.76,53.7,53.71,218080.0,45.0505,45.0589,45.0086,45.0169,218080.0
2019-10-10 11:50:00,53.71,53.76,53.7,53.76,123722.0,45.0169,45.0589,45.0086,45.0589,123722.0
2019-10-10 12:00:00,53.77,53.79,53.75,53.76,79492.0,45.0672,45.084,45.0505,45.0589,79492.0
2019-10-10 12:10:00,53.77,53.82,53.76,53.8,61545.0,45.0672,45.1091,45.0589,45.0924,61545.0
2019-10-10 12:20:00,53.8,53.83,53.78,53.8,60866.0,45.0924,45.1175,45.0756,45.0924,60866.0
2019-10-10 12:30:00,53.79,53.8,53.71,53.75,86524.0,45.084,45.0924,45.0169,45.0505,86524.0
2019-10-10 12:40:00,53.74,53.78,53.73,53.78,45446.0,45.0421,45.0756,45.0337,45.0756,45446.0
2019-10-10 12:50:00,53.78,53.79,53.74,53.77,107477.0,45.0756,45.084,45.0421,45.0672,107477.0
2019-10-10 13:00:00,53.77,53.83,53.76,53.83,101492.0,45.0672,45.1175,45.0589,45.1175,101492.0
2019-10-10 13:10:00,53.83,53.83,53.77,53.77,33572.0,45.1175,45.1175,45.0672,45.0672,33572.0
2019-10-10 13:20:00,53.78,53.79,53.76,53.78,79741.0,45.0756,45.084,45.0589,45.0756,79741.0
2019-10-10 13:30:00,53.78,53.81,53.72,53.79,63137.0,45.0756,45.1008,45.0253,45.084,63137.0
2019-10-10 13:40:00,53.79,53.84,53.78,53.83,65552.0,45.084,45.1259,45.0756,45.1175,65552.0
2019-10-10 13:50:00,53.83,53.88,53.81,53.82,88988.0,45.1175,45.1594,45.1008,45.1091,88988.0
2019-10-10 14:00:00,53.83,53.86,53.61,53.67,150390.0,45.1175,45.1427,44.9331,44.9834,150390.0
2019-10-10 14:10:00,53.67,53.73,53.64,53.67,104598.0,44.9834,45.0337,44.9583,44.9834,104598.0
2019-10-10 14:20:00,53.68,53.71,53.63,53.68,58349.0,44.9918,45.0169,44.9499,44.9918,58349.0
2019-10-10 14:30:00,53.68,53.76,53.64,53.65,89569.0,44.9918,45.0589,44.9583,44.9667,89569.0
2019-10-10 14:40:00,53.64,53.65,53.6,53.64,68799.0,44.9583,44.9667,44.9248,44.9583,68799.0
2019-10-10 14:50:00,53.64,53.66,53.57,53.61,167417.0,44.9583,44.975,44.8996,44.9331,167417.0
2019-10-10 15:00:00,53.62,53.67,53.6,53.63,103918.0,44.9415,44.9834,44.9248,44.9499,103918.0
2019-10-10 15:10:00,53.62,53.71,53.6,53.71,289213.0,44.9415,45.0169,44.9248,45.0169,289213.0
2019-10-10 15:20:00,53.71,53.75,53.66,53.75,390514.0,45.0169,45.0505,44.975,45.0505,390514.0
2019-10-10 15:30:00,53.75,53.8,53.68,53.72,156223.0,45.0505,45.0924,44.9918,45.0253,156223.0
2019-10-10 15:40:00,53.72,53.76,53.69,53.76,204729.0,45.0253,45.0589,45.0002,45.0589,204729.0
2019-10-10 15:50:00,53.76,53.77,53.61,53.68,946092.0,45.0589,45.0672,44.9331,44.9918,946092.0
2019-10-11 09:30:00,53.65,53.67,53.43,53.52,429781.0,44.9667,44.9834,44.7823,44.8577,429781.0
2019-10-11 09:40:00,53.52,53.7,53.48,53.51,229849.0,44.8577,45.0086,44.8242,44.8493,229849.0
2019-10-11 09:50:00,53.5,53.53,53.43,53.5,146979.0,44.8409,44.8661,44.7823,44.8409,146979.0
2019-10-11 10:00:00,53.5,53.53,53.43,53.5,153949.0,44.8409,44.8661,44.7823,44.8409,153949.0
2019-10-11 10:10:00,53.51,53.68,53.5,53.63,145527.0,44.8493,44.9918,44.8409,44.9499,145527.0
2019-10-11 10:20:00,53.64,53.65,53.46,53.46,208448.0,44.9583,44.9667,44.8074,44.8074,208448.0
2019-10-11 10:30:00,53.45,53.46,53.34,53.35,174718.0,44.799,44.8074,44.7068,44.7152,174718.0
2019-10-11 10:40:00,53.35,53.38,53.28,53.38,179101.0,44.7152,44.7404,44.6565,44.7404,179101.0
2019-10-11 10:50:00,53.38,53.39,53.33,53.34,104610.0,44.7404,44.7487,44.6985,44.7068,104610.0
2019-10-11 11:00:00,53.34,53.44,53.32,53.41,200292.0,44.7068,44.7906,44.6901,44.7655,200292.0
2019-10-11 11:10:00,53.41,53.42,53.35,53.38,130831.0,44.7655,44.7739,44.7152,44.7404,130831.0
2019-10-11 11:20:00,53.39,53.43,53.33,53.39,156330.0,44.7487,44.7823,44.6985,44.7487,156330.0
2019-10-11 11:30:00,53.4,53.5,53.39,53.48,200913.0,44.7571,44.8409,44.7487,44.8242,200913.0
2019-10-11 11:40:00,53.48,53.53,53.37,53.43,340768.0,44.8242,44.8661,44.732,44.7823,340768.0
2019-10-11 11:50:00,53.43,53.46,53.38,53.44,114748.0,44.7823,44.8074,44.7404,44.7906,114748.0
2019-10-11 12:00:00,53.44,53.46,53.35,53.37,143363.0,44.7906,44.8074,44.7152,44.732,143363.0
2019-10-11 12:10:00,53.37,53.4,53.35,53.38,65498.0,44.732,44.7571,44.7152,44.7404,65498.0
2019-10-11 12:20:00,53.37,53.4,53.36,53.39,60183.0,44.732,44.7571,44.7236,44.7487,60183.0
2019-10-11 12:30:00,53.39,53.39,53.19,53.34,248808.0,44.7487,44.7487,44.5811,44.7068,248808.0
2019-10-11 12:40:00,53.34,53.38,53.27,53.32,121859.0,44.7068,44.7404,44.6482,44.6901,121859.0
2019-10-11 12:50:00,53.32,53.37,53.3,53.35,72228.0,44.6901,44.732,44.6733,44.7152,72228.0
2019-10-11 13:00:00,53.35,53.37,53.31,53.32,64673.0,44.7152,44.732,44.6817,44.6901,64673.0
2019-10-11 13:10:00,53.32,53.39,53.29,53.38,107543.0,44.6901,44.7487,44.6649,44.7404,107543.0
2019-10-11 13:20:00,53.38,53.56,53.35,53.35,248640.0,44.7404,44.8912,44.7152,44.7152,248640.0
2019-10-11 13:30:00,53.36,53.48,53.34,53.42,94729.0,44.7236,44.8242,44.7068,44.7739,94729.0
2019-10-11 13:40:00,53.42,53.47,53.4,53.46,63068.0,44.7739,44.8158,44.7571,44.8074,63068.0
2019-10-11 13:50:00,53.46,53.5,53.43,53.49,65310.0,44.8074,44.8409,44.7823,44.8326,65310.0
2019-10-11 14:00:00,53.49,53.5,53.46,53.46,62397.0,44.8326,44.8409,44.8074,44.8074,62397.0
2019-10-11 14:10:00,53.46,53.5,53.42,53.49,67358.0,44.8074,44.8409,44.7739,44.8326,67358.0
2019-10-11 14:20:00,53.49,53.51,53.47,53.48,59872.0,44.8326,44.8493,44.8158,44.8242,59872.0
2019-10-11 14:30:00,53.48,53.52,53.47,53.49,81507.0,44.8242,44.8577,44.8158,44.8326,81507.0
2019-10-11 14:40:00,53.5,53.55,53.49,53.53,233492.0,44.8409,44.8828,44.8326,44.8661,233492.0
2019-10-11 14:50:00,53.53,53.57,53.52,53.57,143156.0,44.8661,44.8996,44.8577,44.8996,143156.0
2019-10-11 15:00:00,53.56,53.63,53.54,53.6,187504.0,44.8912,44.9499,44.8745,44.9248,187504.0
2019-10-11 15:10:00,53.6,53.62,53.57,53.6,78872.0,44.9248,44.9415,44.8996,44.9248,78872.0
2019-10-11 15:20:00,53.6,53.61,53.53,53.54,119754.0,44.9248,44.9331,44.8661,44.8745,119754.0
2019-10-11 15:30:00,53.55,53.64,53.47,53.62,265728.0,44.8828,44.9583,44.8158,44.9415,265728.0
2019-10-11 15:40:00,53.62,53.64,53.34,53.39,359883.0,44.9415,44.9583,44.7068,44.7487,359883.0
2019-10-11 15:50:00,53.4,53.49,53.28,53.29,755652.0,44.7571,44.8326,44.6565,44.6649,755652.0
2019-10-14 09:30:00,53.49,53.53,53.35,53.52,459147.0,44.8326,44.8661,44.7152,44.8577,459147.0
2019-10-14 09:40:00,53.52,53.58,53.5,53.55,120640.0,44.8577,44.908,44.8409,44.8828,120640.0
2019-10-14 09:50:00,53.54,53.68,53.51,53.61,183357.0,44.8745,44.9918,44.8493,44.9331,183357.0
2019-10-14 10:00:00,53.61,53.67,53.6,53.65,125368.0,44.9331,44.9834,44.9248,44.9667,125368.0
2019-10-14 10:10:00,53.65,53.66,53.57,53.58,157772.0,44.9667,44.975,44.8996,44.908,157772.0
2019-10-14 10:20:00,53.57,53.64,53.57,53.6,113081.0,44.8996,44.9583,44.8996,44.9248,113081.0
2019-10-14 10:30:00,53.59,53.63,53.57,53.6,126015.0,44.9164,44.9499,44.8996,44.9248,126015.0
2019-10-14 10:40:00,53.59,53.62,53.49,53.54,169030.0,44.9164,44.9415,44.8326,44.8745,169030.0
2019-10-14 10:50:00,53.54,53.57,53.49,53.53,82862.0,44.8745,44.8996,44.8326,44.8661,82862.0
2019-10-14 11:00:00,53.53,53.54,53.43,53.43,101697.0,44.8661,44.8745,44.7823,44.7823,101697.0
2019-10-14 11:10:00,53.43,53.46,53.41,53.44,67843.0,44.7823,44.8074,44.7655,44.7906,67843.0
2019-10-14 11:20:00,53.44,53.44,53.37,53.4,85892.0,44.7906,44.7906,44.732,44.7571,85892.0
2019-10-14 11:30:00,53.39,53.44,53.39,53.42,70625.0,44.7487,44.7906,44.7487,44.7739,70625.0
2019-10-14 11:40:00,53.42,53.43,53.37,53.4,97430.0,44.7739,44.7823,44.732,44.7571,97430.0
2019-10-14 11:50:00,53.4,53.42,53.35,53.37,87219.0,44.7571,44.7739,44.7152,44.732,87219.0
2019-10-14 12:00:00,53.36,53.38,53.24,53.28,156810.0,44.7236,44.7404,44.623,44.6565,156810.0
2019-10-14 12:10:00,53.28,53.29,53.26,53.28,208184.0,44.6565,44.6649,44.6398,44.6565,208184.0
2019-10-14 12:20:00,53.28,53.28,53.22,53.26,148721.0,44.6565,44.6565,44.6063,44.6398,148721.0
2019-10-14 12:30:00,53.26,53.31,53.25,53.3,78075.0,44.6398,44.6817,44.6314,44.6733,78075.0
2019-10-14 12:40:00,53.3,53.31,53.27,53.29,90836.0,44.6733,44.6817,44.6482,44.6649,90836.0
2019-10-14 12:50:00,53.29,53.32,53.27,53.32,80282.0,44.6649,44.6901,44.6482,44.6901,80282.0
2019-10-14 13:00:00,53.32,53.36,53.29,53.36,172094.0,44.6901,44.7236,44.6649,44.7236,172094.0
2019-10-14 13:10:00,53.36,53.38,53.31,53.33,81440.0,44.7236,44.7404,44.6817,44.6985,81440.0
2019-10-14 13:20:00,53.33,53.34,53.3,53.3,59201.0,44.6985,44.7068,44.6733,44.6733,59201.0
2019-10-14 13:30:00,53.3,53.31,53.24,53.24,96634.0,44.6733,44.6817,44.623,44.623,96634.0
2019-10-14 13:40:00,53.24,53.34,53.24,53.34,71850.0,44.623,44.7068,44.623,44.7068,71850.0
2019-10-14 13:50:00,53.33,53.34,53.28,53.32,75160.0,44.6985,44.7068,44.6565,44.6901,75160.0
2019-10-14 14:00:00,53.32,53.36,53.31,53.34,69160.0,44.6901,44.7236,44.6817,44.7068,69160.0
2019-10-14 14:10:00,53.34,53.38,53.33,53.37,60675.0,44.7068,44.7404,44.6985,44.732,60675.0
2019-10-14 14:20:00,53.37,53.4,53.35,53.39,95033.0,44.732,44.7571,44.7152,44.7487,95033.0
2019-10-14 14:30:00,53.39,53.41,53.34,53.35,87134.0,44.7487,44.7655,44.7068,44.7152,87134.0
2019-10-14 14:40:00,53.35,53.37,53.33,53.35,79389.0,44.7152,44.732,44.6985,44.7152,79389.0
2019-10-14 14:50:00,53.35,53.36,53.31,53.33,89682.0,44.7152,44.7236,44.6817,44.6985,89682.0
2019-10-14 15:00:00,53.32,53.34,53.28,53.3,91312.0,44.6901,44.7068,44.6565,44.6733,91312.0
2019-10-14 15:10:00,53.3,53.32,53.28,53.32,80074.0,44.6733,44.6901,44.6565,44.6901,80074.0
2019-10-14 15:20:00,53.32,53.34,53.29,53.31,138128.0,44.6901,44.7068,44.6649,44.6817,138128.0
2019-10-14 15:30:00,53.31,53.33,53.25,53.27,224647.0,44.6817,44.6985,44.6314,44.6482,224647.0
2019-10-14 15:40:00,53.26,53.3,53.25,53.29,192697.0,44.6398,44.6733,44.6314,44.6649,192697.0
2019-10-14 15:50:00,53.29,53.35,53.27,53.3,811561.0,44.6649,44.7152,44.6482,44.6733,811561.0
2019-10-15 09:30:00,53.43,53.51,53.33,53.5,497467.0,44.7823,44.8493,44.6985,44.8409,497467.0
2019-10-15 09:40:00,53.49,53.68,53.49,53.6,281287.0,44.8326,44.9918,44.8326,44.9248,281287.0
2019-10-15 09:50:00,53.6,53.63,53.52,53.55,197355.0,44.9248,44.9499,44.8577,44.8828,197355.0
2019-10-15 10:00:00,53.55,53.6,53.52,53.58,149017.0,44.8828,44.9248,44.8577,44.908,149017.0
2019-10-15 10:10:00,53.58,53.61,53.41,53.42,175625.0,44.908,44.9331,44.7655,44.7739,175625.0
2019-10-15 10:20:00,53.43,53.44,53.34,53.41,113508.0,44.7823,44.7906,44.7068,44.7655,113508.0
2019-10-15 10:30:00,53.4,53.42,53.28,53.29,198397.0,44.7571,44.7739,44.6565,44.6649,198397.0
2019-10-15 10:40:00,53.3,53.41,53.3,53.35,89941.0,44.6733,44.7655,44.6733,44.7152,89941.0
2019-10-15 10:50:00,53.36,53.37,53.3,53.36,96891.0,44.7236,44.732,44.6733,44.7236,96891.0
2019-10-15 11:00:00,53.37,53.4,53.33,53.35,152812.0,44.732,44.7571,44.6985,44.7152,152812.0
2019-10-15 11:10:00,53.35,53.38,53.31,53.34,122044.0,44.7152,44.7404,44.6817,44.7068,122044.0
2019-10-15 11:20:00,53.32,53.35,53.27,53.34,156461.0,44.6901,44.7152,44.6482,44.7068,156461.0
2019-10-15 11:30:00,53.33,53.34,53.29,53.3,90603.0,44.6985,44.7068,44.6649,44.6733,90603.0
2019-10-15 11:40:00,53.3,53.38,53.3,53.36,70041.0,44.6733,44.7404,44.6733,44.7236,70041.0
2019-10-15 11:50:00,53.37,53.38,53.33,53.36,70859.0,44.732,44.7404,44.6985,44.7236,70859.0
2019-10-15 12:00:00,53.37,53.38,53.34,53.38,69576.0,44.732,44.7404,44.7068,44.7404,69576.0
2019-10-15 12:10:00,53.38,53.39,53.33,53.34,94709.0,44.7404,44.7487,44.6985,44.7068,94709.0
2019-10-15 12:20:00,53.33,53.38,53.3,53.31,91191.0,44.6985,44.7404,44.6733,44.6817,91191.0
2019-10-15 12:30:00,53.31,53.34,53.3,53.33,64640.0,44.6817,44.7068,44.6733,44.6985,64640.0
2019-10-15 12:40:00,53.33,53.33,53.27,53.29,114123.0,44.6985,44.6985,44.6482,44.6649,114123.0
2019-10-15 12:50:00,53.29,53.35,53.27,53.34,88103.0,44.6649,44.7152,44.6482,44.7068,88103.0
2019-10-15 13:00:00,53.34,53.36,53.31,53.33,111388.0,44.7068,44.7236,44.6817,44.6985,111388.0
2019-10-15 13:10:00,53.33,53.38,53.32,53.34,99066.0,44.6985,44.7404,44.6901,44.7068,99066.0
2019-10-15 13:20:00,53.34,53.34,53.29,53.3,57142.0,44.7068,44.7068,44.6649,44.6733,57142.0
2019-10-15 13:30:00,53.3,53.33,53.29,53.33,76044.0,44.6733,44.6985,44.6649,44.6985,76044.0
2019-10-15 13:40:00,53.33,53.37,53.32,53.34,187804.0,44.6985,44.732,44.6901,44.7068,187804.0
2019-10-15 13:50:00,53.35,53.4,53.31,53.38,89410.0,44.7152,44.7571,44.6817,44.7404,89410.0
2019-10-15 14:00:00,53.39,53.43,53.37,53.41,79885.0,44.7487,44.7823,44.732,44.7655,79885.0
2019-10-15 14:10:00,53.41,53.47,53.39,53.44,98174.0,44.7655,44.8158,44.7487,44.7906,98174.0
2019-10-15 14:20:00,53.44,53.5,53.43,53.48,82393.0,44.7906,44.8409,44.7823,44.8242,82393.0
2019-10-15 14:30:00,53.48,53.56,53.47,53.54,119595.0,44.8242,44.8912,44.8158,44.8745,119595.0
2019-10-15 14:40:00,53.55,53.56,53.52,53.55,79257.0,44.8828,44.8912,44.8577,44.8828,79257.0
2019-10-15 14:50:00,53.55,53.58,53.53,53.58,99006.0,44.8828,44.908,44.8661,44.908,99006.0
2019-10-15 15:00:00,53.57,53.62,53.55,53.6,112267.0,44.8996,44.9415,44.8828,44.9248,112267.0
2019-10-15 15:10:00,53.6,53.6,53.54,53.58,114037.0,44.9248,44.9248,44.8745,44.908,114037.0
2019-10-15 15:20:00,53.58,53.62,53.55,53.62,133338.0,44.908,44.9415,44.8828,44.9415,133338.0
2019-10-15 15:30:00,53.62,53.63,53.53,53.55,217731.0,44.9415,44.9499,44.8661,44.8828,217731.0
2019-10-15 15:40:00,53.55,53.57,53.5,53.55,367758.0,44.8828,44.8996,44.8409,44.8828,367758.0
2019-10-15 15:50:00,53.54,53.59,53.5,53.51,855218.0,44.8745,44.9164,44.8409,44.8493,855218.0
2019-10-16 09:30:00,53.46,53.51,53.23,53.3,504702.0,44.8074,44.8493,44.6146,44.6733,504702.0
2019-10-16 09:40:00,53.29,53.36,53.21,53.26,230616.0,44.6649,44.7236,44.5979,44.6398,230616.0
2019-10-16 09:50:00,53.26,53.43,53.22,53.42,278065.0,44.6398,44.7823,44.6063,44.7739,278065.0
2019-10-16 10:00:00,53.42,53.42,53.25,53.28,229797.0,44.7739,44.7739,44.6314,44.6565,229797.0
2019-10-16 10:10:00,53.28,53.28,53.13,53.22,160619.0,44.6565,44.6565,44.5308,44.6063,160619.0
2019-10-16 10:20:00,53.22,53.32,53.2,53.29,131501.0,44.6063,44.6901,44.5895,44.6649,131501.0
2019-10-16 10:30:00,53.29,53.29,53.24,53.25,78814.0,44.6649,44.6649,44.623,44.6314,78814.0
2019-10-16 10:40:00,53.25,53.38,53.24,53.38,134163.0,44.6314,44.7404,44.623,44.7404,134163.0
2019-10-16 10:50:00,53.38,53.39,53.33,53.39,105172.0,44.7404,44.7487,44.6985,44.7487,105172.0
2019-10-16 11:00:00,53.39,53.45,53.38,53.4,270760.0,44.7487,44.799,44.7404,44.7571,270760.0
2019-10-16 11:10:00,53.4,53.43,53.37,53.4,132080.0,44.7571,44.7823,44.732,44.7571,132080.0
2019-10-16 11:20:00,53.39,53.41,53.33,53.34,223842.0,44.7487,44.7655,44.6985,44.7068,223842.0
2019-10-16 11:30:00,53.35,53.37,53.29,53.33,107376.0,44.7152,44.732,44.6649,44.6985,107376.0
2019-10-16 11:40:00,53.33,53.37,53.32,53.36,101055.0,44.6985,44.732,44.6901,44.7236,101055.0
2019-10-16 11:50:00,53.37,53.37,53.3,53.31,59667.0,44.732,44.732,44.6733,44.6817,59667.0
2019-10-16 12:00:00,53.3,53.36,53.29,53.34,82665.0,44.6733,44.7236,44.6649,44.7068,82665.0
2019-10-16 12:10:00,53.34,53.36,53.3,53.32,111994.0,44.7068,44.7236,44.6733,44.6901,111994.0
2019-10-16 12:20:00,53.31,53.38,53.31,53.35,70326.0,44.6817,44.7404,44.6817,44.7152,70326.0
2019-10-16 12:30:00,53.34,53.36,53.33,53.34,99296.0,44.7068,44.7236,44.6985,44.7068,99296.0
2019-10-16 12:40:00,53.34,53.38,53.33,53.35,125646.0,44.7068,44.7404,44.6985,44.7152,125646.0
2019-10-16 12:50:00,53.35,53.37,53.31,53.35,140562.0,44.7152,44.732,44.6817,44.7152,140562.0
2019-10-16 13:00:00,53.34,53.38,53.32,53.34,89608.0,44.7068,44.7404,44.6901,44.7068,89608.0
2019-10-16 13:10:00,53.33,53.34,53.3,53.33,119284.0,44.6985,44.7068,44.6733,44.6985,119284.0
2019-10-16 13:20:00,53.33,53.36,53.3,53.36,137409.0,44.6985,44.7236,44.6733,44.7236,137409.0
2019-10-16 13:30:00,53.36,53.38,53.33,53.37,88291.0,44.7236,44.7404,44.6985,44.732,88291.0
2019-10-16 13:40:00,53.36,53.38,53.3,53.34,116995.0,44.7236,44.7404,44.6733,44.7068,116995.0
2019-10-16 13:50:00,53.34,53.37,53.32,53.35,66526.0,44.7068,44.732,44.6901,44.7152,66526.0
2019-10-16 14:00:00,53.36,53.36,53.3,53.31,101992.0,44.7236,44.7236,44.6733,44.6817,101992.0
2019-10-16 14:10:00,53.32,53.35,53.31,53.35,64028.0,44.6901,44.7152,44.6817,44.7152,64028.0
2019-10-16 14:20:00,53.35,53.38,53.32,53.38,97234.0,44.7152,44.7404,44.6901,44.7404,97234.0
2019-10-16 14:30:00,53.37,53.41,53.36,53.39,108939.0,44.732,44.7655,44.7236,44.7487,108939.0
2019-10-16 14:40:00,53.39,53.41,53.34,53.36,83195.0,44.7487,44.7655,44.7068,44.7236,83195.0
2019-10-16 14:50:00,53.36,53.42,53.35,53.4,101660.0,44.7236,44.7739,44.7152,44.7571,101660.0
2019-10-16 15:00:00,53.41,53.43,53.36,53.38,144759.0,44.7655,44.7823,44.7236,44.7404,144759.0
2019-10-16 15:10:00,53.37,53.4,53.34,53.38,215225.0,44.732,44.7571,44.7068,44.7404,215225.0
2019-10-16 15:20:00,53.38,53.43,53.36,53.43,179424.0,44.7404,44.7823,44.7236,44.7823,179424.0
2019-10-16 15:30:00,53.43,53.48,53.41,53.46,219218.0,44.7823,44.8242,44.7655,44.8074,219218.0
2019-10-16 15:40:00,53.46,53.49,53.39,53.48,349159.0,44.8074,44.8326,44.7487,44.8242,349159.0
2019-10-16 15:50:00,53.49,53.57,53.47,53.49,1420265.0,44.8326,44.8996,44.8158,44.8326,1420265.0
2019-10-17 09:30:00,53.69,53.97,53.6,53.85,462526.0,45.0002,45.2349,44.9248,45.1343,462526.0
2019-10-17 09:40:00,53.85,53.89,53.78,53.83,238141.0,45.1343,45.1678,45.0756,45.1175,238141.0
2019-10-17 09:50:00,53.83,53.87,53.78,53.86,147109.0,45.1175,45.1511,45.0756,45.1427,147109.0
2019-10-17 10:00:00,53.85,53.95,53.81,53.92,278764.0,45.1343,45.2181,45.1008,45.193,278764.0
2019-10-17 10:10:00,53.91,53.94,53.8,53.82,129738.0,45.1846,45.2097,45.0924,45.1091,129738.0
2019-10-17 10:20:00,53.83,53.89,53.76,53.88,125440.0,45.1175,45.1678,45.0589,45.1594,125440.0
2019-10-17 10:30:00,53.88,53.94,53.84,53.91,235115.0,45.1594,45.2097,45.1259,45.1846,235115.0
2019-10-17 10:40:00,53.9,53.95,53.87,53.88,241270.0,45.1762,45.2181,45.1511,45.1594,241270.0
2019-10-17 10:50:00,53.87,53.87,53.79,53.81,137234.0,45.1511,45.1511,45.084,45.1008,137234.0
2019-10-17 11:00:00,53.8,53.84,53.74,53.79,197045.0,45.0924,45.1259,45.0421,45.084,197045.0
2019-10-17 11:10:00,53.79,53.81,53.67,53.68,143250.0,45.084,45.1008,44.9834,44.9918,143250.0
2019-10-17 11:20:00,53.68,53.76,53.66,53.72,171206.0,44.9918,45.0589,44.975,45.0253,171206.0
2019-10-17 11:30:00,53.73,53.73,53.59,53.7,211135.0,45.0337,45.0337,44.9164,45.0086,211135.0
2019-10-17 11:40:00,53.69,53.74,53.6,53.61,307763.0,45.0002,45.0421,44.9248,44.9331,307763.0
2019-10-17 11:50:00,53.62,53.7,53.58,53.69,271242.0,44.9415,45.0086,44.908,45.0002,271242.0
2019-10-17 12:00:00,53.69,53.71,53.64,53.71,140623.0,45.0002,45.0169,44.9583,45.0169,140623.0
2019-10-17 12:10:00,53.71,53.79,53.7,53.79,280397.0,45.0169,45.084,45.0086,45.084,280397.0
2019-10-17 12:20:00,53.79,53.85,53.74,53.85,162765.0,45.084,45.1343,45.0421,45.1343,162765.0
2019-10-17 12:30:00,53.85,53.96,53.84,53.95,173459.0,45.1343,45.2265,45.1259,45.2181,173459.0
2019-10-17 12:40:00,53.96,53.96,53.85,53.86,125021.0,45.2265,45.2265,45.1343,45.1427,125021.0
2019-10-17 12:50:00,53.86,53.96,53.86,53.94,237462.0,45.1427,45.2265,45.1427,45.2097,237462.0
2019-10-17 13:00:00,53.95,53.98,53.93,53.97,130529.0,45.2181,45.2432,45.2013,45.2349,130529.0
2019-10-17 13:10:00,53.97,54.03,53.93,54.02,208777.0,45.2349,45.2852,45.2013,45.2768,208777.0
2019-10-17 13:20:00,54.01,54.12,54.01,54.09,294648.0,45.2684,45.3606,45.2684,45.3354,294648.0
2019-10-17 13:30:00,54.1,54.12,54.02,54.03,141205.0,45.3438,45.3606,45.2768,45.2852,141205.0
2019-10-17 13:40:00,54.03,54.07,53.97,54.0,267972.0,45.2852,45.3187,45.2349,45.26,267972.0
2019-10-17 13:50:00,53.99,53.99,53.9,53.91,144379.0,45.2516,45.2516,45.1762,45.1846,144379.0
2019-10-17 14:00:00,53.91,53.94,53.83,53.91,247378.0,45.1846,45.2097,45.1175,45.1846,247378.0
2019-10-17 14:10:00,53.91,53.93,53.86,53.9,238304.0,45.1846,45.2013,45.1427,45.1762,238304.0
2019-10-17 14:20:00,53.91,53.91,53.86,53.91,91398.0,45.1846,45.1846,45.1427,45.1846,91398.0
2019-10-17 14:30:00,53.9,53.93,53.86,53.88,197009.0,45.1762,45.2013,45.1427,45.1594,197009.0
2019-10-17 14:40:00,53.88,53.96,53.88,53.93,133847.0,45.1594,45.2265,45.1594,45.2013,133847.0
2019-10-17 14:50:00,53.93,53.96,53.91,53.91,117721.0,45.2013,45.2265,45.1846,45.1846,117721.0
2019-10-17 15:00:00,53.91,53.94,53.9,53.91,159584.0,45.1846,45.2097,45.1762,45.1846,159584.0
2019-10-17 15:10:00,53.9,54.0,53.9,53.93,222186.0,45.1762,45.26,45.1762,45.2013,222186.0
2019-10-17 15:20:00,53.93,53.94,53.87,53.88,157864.0,45.2013,45.2097,45.1511,45.1594,157864.0
2019-10-17 15:30:00,53.88,53.95,53.87,53.88,212560.0,45.1594,45.2181,45.1511,45.1594,212560.0
2019-10-17 15:40:00,53.88,53.91,53.79,53.8,481438.0,45.1594,45.1846,45.084,45.0924,481438.0
2019-10-17 15:50:00,53.79,53.83,53.73,53.81,1361255.0,45.084,45.1175,45.0337,45.1008,1361255.0
2019-10-18 09:30:00,55.0,55.09,54.45,54.8,2759641.0,46.0982,46.1736,45.6372,45.9305,2759641.0
2019-10-18 09:40:00,54.78,54.96,54.63,54.71,772694.0,45.9138,46.0646,45.788,45.8551,772694.0
2019-10-18 09:50:00,54.7,54.78,54.55,54.71,414656.0,45.8467,45.9138,45.721,45.8551,414656.0
2019-10-18 10:00:00,54.72,54.72,54.5,54.6,420258.0,45.8635,45.8635,45.6791,45.7629,420258.0
2019-10-18 10:10:00,54.61,54.8,54.59,54.79,330505.0,45.7713,45.9305,45.7545,45.9222,330505.0
2019-10-18 10:20:00,54.79,54.95,54.76,54.84,569533.0,45.9222,46.0563,45.897,45.9641,569533.0
2019-10-18 10:30:00,54.84,54.93,54.77,54.88,293102.0,45.9641,46.0395,45.9054,45.9976,293102.0
2019-10-18 10:40:00,54.87,55.0,54.85,54.99,422855.0,45.9892,46.0982,45.9724,46.0898,422855.0
2019-10-18 10:50:00,54.98,55.12,54.93,55.08,563596.0,46.0814,46.1987,46.0395,46.1652,563596.0
2019-10-18 11:00:00,55.09,55.19,55.0,55.16,469359.0,46.1736,46.2574,46.0982,46.2323,469359.0
2019-10-18 11:10:00,55.16,55.32,55.16,55.32,404631.0,46.2323,46.3664,46.2323,46.3664,404631.0
2019-10-18 11:20:00,55.33,55.35,55.22,55.25,259015.0,46.3748,46.3915,46.2826,46.3077,259015.0
2019-10-18 11:30:00,55.25,55.34,55.16,55.3,236630.0,46.3077,46.3831,46.2323,46.3496,236630.0
2019-10-18 11:40:00,55.3,55.39,55.23,55.39,266473.0,46.3496,46.425,46.2909,46.425,266473.0
2019-10-18 11:50:00,55.39,55.39,55.2,55.3,382467.0,46.425,46.425,46.2658,46.3496,382467.0
2019-10-18 12:00:00,55.29,55.35,55.24,55.33,257549.0,46.3412,46.3915,46.2993,46.3748,257549.0
2019-10-18 12:10:00,55.33,55.39,55.31,55.33,217489.0,46.3748,46.425,46.358,46.3748,217489.0
2019-10-18 12:20:00,55.34,55.36,55.12,55.16,335604.0,46.3831,46.3999,46.1987,46.2323,335604.0
2019-10-18 12:30:00,55.17,55.31,55.16,55.26,216288.0,46.2406,46.358,46.2323,46.3161,216288.0
2019-10-18 12:40:00,55.25,55.29,55.13,55.16,181866.0,46.3077,46.3412,46.2071,46.2323,181866.0
2019-10-18 12:50:00,55.17,55.21,55.02,55.08,237531.0,46.2406,46.2742,46.1149,46.1652,237531.0
2019-10-18 13:00:00,55.07,55.08,54.92,54.93,268032.0,46.1568,46.1652,46.0311,46.0395,268032.0
2019-10-18 13:10:00,54.94,55.0,54.91,54.99,163209.0,46.0479,46.0982,46.0227,46.0898,163209.0
2019-10-18 13:20:00,55.0,55.0,54.96,54.98,95636.0,46.0982,46.0982,46.0646,46.0814,95636.0
2019-10-18 13:30:00,54.98,54.98,54.89,54.9,228470.0,46.0814,46.0814,46.006,46.0143,228470.0
2019-10-18 13:40:00,54.91,54.97,54.88,54.94,115175.0,46.0227,46.073,45.9976,46.0479,115175.0
2019-10-18 13:50:00,54.94,54.96,54.91,54.96,89160.0,46.0479,46.0646,46.0227,46.0646,89160.0
2019-10-18 14:00:00,54.96,54.96,54.91,54.91,110640.0,46.0646,46.0646,46.0227,46.0227,110640.0
2019-10-18 14:10:00,54.92,54.96,54.87,54.93,95125.0,46.0311,46.0646,45.9892,46.0395,95125.0
2019-10-18 14:20:00,54.94,54.96,54.92,54.93,89711.0,46.0479,46.0646,46.0311,46.0395,89711.0
2019-10-18 14:30:00,54.92,54.94,54.87,54.92,144838.0,46.0311,46.0479,45.9892,46.0311,144838.0
2019-10-18 14:40:00,54.91,54.95,54.9,54.94,82710.0,46.0227,46.0563,46.0143,46.0479,82710.0
2019-10-18 14:50:00,54.95,54.96,54.91,54.94,122341.0,46.0563,46.0646,46.0227,46.0479,122341.0
2019-10-18 15:00:00,54.94,54.99,54.93,54.96,189807.0,46.0479,46.0898,46.0395,46.0646,189807.0
2019-10-18 15:10:00,54.96,54.98,54.95,54.98,169702.0,46.0646,46.0814,46.0563,46.0814,169702.0
2019-10-18 15:20:00,54.98,54.99,54.93,54.93,158234.0,46.0814,46.0898,46.0395,46.0395,158234.0
2019-10-18 15:30:00,54.93,54.97,54.91,54.94,201460.0,46.0395,46.073,46.0227,46.0479,201460.0
2019-10-18 15:40:00,54.95,54.95,54.88,54.89,222142.0,46.0563,46.0563,45.9976,46.006,222142.0
2019-10-18 15:50:00,54.9,54.93,54.78,54.78,1280182.0,46.0143,46.0395,45.9138,45.9138,1280182.0
2019-10-21 09:30:00,54.45,54.56,54.02,54.05,665371.0,45.6372,45.7294,45.2768,45.3019,665371.0
2019-10-21 09:40:00,54.06,54.19,53.96,54.15,407220.0,45.3103,45.4193,45.2265,45.3857,407220.0
2019-10-21 09:50:00,54.15,54.16,53.99,54.1,406105.0,45.3857,45.3941,45.2516,45.3438,406105.0
2019-10-21 10:00:00,54.09,54.47,54.07,54.43,359414.0,45.3354,45.6539,45.3187,45.6204,359414.0
2019-10-21 10:10:00,54.43,54.44,54.29,54.37,164986.0,45.6204,45.6288,45.5031,45.5701,164986.0
2019-10-21 10:20:00,54.37,54.44,54.34,54.36,151306.0,45.5701,45.6288,45.545,45.5617,151306.0
2019-10-21 10:30:00,54.37,54.38,54.28,54.3,267378.0,45.5701,45.5785,45.4947,45.5115,267378.0
2019-10-21 10:40:00,54.3,54.33,54.22,54.31,277931.0,45.5115,45.5366,45.4444,45.5198,277931.0
2019-10-21 10:50:00,54.31,54.31,54.19,54.21,159134.0,45.5198,45.5198,45.4193,45.436,159134.0
2019-10-21 11:00:00,54.2,54.22,54.11,54.12,184949.0,45.4276,45.4444,45.3522,45.3606,184949.0
2019-10-21 11:10:00,54.12,54.13,54.05,54.12,227946.0,45.3606,45.369,45.3019,45.3606,227946.0
2019-10-21 11:20:00,54.12,54.12,54.03,54.03,161270.0,45.3606,45.3606,45.2852,45.2852,161270.0
2019-10-21 11:30:00,54.04,54.06,53.9,53.95,304827.0,45.2935,45.3103,45.1762,45.2181,304827.0
2019-10-21 11:40:00,53.95,53.95,53.87,53.9,179557.0,45.2181,45.2181,45.1511,45.1762,179557.0
2019-10-21 11:50:00,53.89,53.95,53.83,53.85,210873.0,45.1678,45.2181,45.1175,45.1343,210873.0
2019-10-21 12:00:00,53.84,53.86,53.73,53.74,252617.0,45.1259,45.1427,45.0337,45.0421,252617.0
2019-10-21 12:10:00,53.73,53.78,53.68,53.77,197246.0,45.0337,45.0756,44.9918,45.0672,197246.0
2019-10-21 12:20:00,53.77,53.8,53.74,53.78,128123.0,45.0672,45.0924,45.0421,45.0756,128123.0
2019-10-21 12:30:00,53.79,53.85,53.75,53.77,176951.0,45.084,45.1343,45.0505,45.0672,176951.0
2019-10-21 12:40:00,53.77,53.78,53.7,53.71,162570.0,45.0672,45.0756,45.0086,45.0169,162570.0
2019-10-21 12:50:00,53.72,53.81,53.71,53.8,124616.0,45.0253,45.1008,45.0169,45.0924,124616.0
2019-10-21 13:00:00,53.8,53.84,53.78,53.84,122764.0,45.0924,45.1259,45.0756,45.1259,122764.0
2019-10-21 13:10:00,53.84,53.88,53.82,53.88,120868.0,45.1259,45.1594,45.1091,45.1594,120868.0
2019-10-21 13:20:00,53.88,53.89,53.82,53.87,124065.0,45.1594,45.1678,45.1091,45.1511,124065.0
2019-10-21 13:30:00,53.87,53.88,53.85,53.86,120375.0,45.1511,45.1594,45.1343,45.1427,120375.0
2019-10-21 13:40:00,53.87,53.97,53.86,53.94,168820.0,45.1511,45.2349,45.1427,45.2097,168820.0
2019-10-21 13:50:00,53.95,53.96,53.91,53.93,143633.0,45.2181,45.2265,45.1846,45.2013,143633.0
2019-10-21 14:00:00,53.93,54.07,53.92,54.07,192422.0,45.2013,45.3187,45.193,45.3187,192422.0
2019-10-21 14:10:00,54.07,54.08,54.01,54.05,137105.0,45.3187,45.3271,45.2684,45.3019,137105.0
2019-10-21 14:20:00,54.05,54.11,54.05,54.08,185397.0,45.3019,45.3522,45.3019,45.3271,185397.0
2019-10-21 14:30:00,54.08,54.16,54.07,54.12,282229.0,45.3271,45.3941,45.3187,45.3606,282229.0
2019-10-21 14:40:00,54.12,54.24,54.11,54.22,161124.0,45.3606,45.4612,45.3522,45.4444,161124.0
2019-10-21 14:50:00,54.22,54.32,54.2,54.25,226771.0,45.4444,45.5282,45.4276,45.4695,226771.0
2019-10-21 15:00:00,54.25,54.26,54.21,54.26,173791.0,45.4695,45.4779,45.436,45.4779,173791.0
2019-10-21 15:10:00,54.26,54.3,54.25,54.26,163251.0,45.4779,45.5115,45.4695,45.4779,163251.0
2019-10-21 15:20:00,54.26,54.26,54.19,54.21,168695.0,45.4779,45.4779,45.4193,45.436,168695.0
2019-10-21 15:30:00,54.2,54.22,54.14,54.15,316140.0,45.4276,45.4444,45.3774,45.3857,316140.0
2019-10-21 15:40:00,54.15,54.3,54.14,54.29,327586.0,45.3857,45.5115,45.3774,45.5031,327586.0
2019-10-21 15:50:00,54.29,54.31,54.22,54.24,827477.0,45.5031,45.5198,45.4444,45.4612,827477.0
2019-10-22 09:30:00,54.23,54.42,54.15,54.32,433144.0,45.4528,45.612,45.3857,45.5282,433144.0
2019-10-22 09:40:00,54.32,54.36,54.21,54.23,237968.0,45.5282,45.5617,45.436,45.4528,237968.0
2019-10-22 09:50:00,54.22,54.25,54.17,54.22,262392.0,45.4444,45.4695,45.4025,45.4444,262392.0
2019-10-22 10:00:00,54.22,54.28,54.21,54.23,134767.0,45.4444,45.4947,45.436,45.4528,134767.0
2019-10-22 10:10:00,54.23,54.25,54.13,54.16,128973.0,45.4528,45.4695,45.369,45.3941,128973.0
2019-10-22 10:20:00,54.16,54.26,54.13,54.24,131952.0,45.3941,45.4779,45.369,45.4612,131952.0
2019-10-22 10:30:00,54.25,54.26,54.15,54.16,86434.0,45.4695,45.4779,45.3857,45.3941,86434.0
2019-10-22 10:40:00,54.16,54.22,54.15,54.21,96797.0,45.3941,45.4444,45.3857,45.436,96797.0
2019-10-22 10:50:00,54.21,54.22,54.16,54.16,106266.0,45.436,45.4444,45.3941,45.3941,106266.0
2019-10-22 11:00:00,54.16,54.21,54.16,54.19,112873.0,45.3941,45.436,45.3941,45.4193,112873.0
2019-10-22 11:10:00,54.19,54.21,54.15,54.2,74182.0,45.4193,45.436,45.3857,45.4276,74182.0
2019-10-22 11:20:00,54.19,54.23,54.18,54.22,113220.0,45.4193,45.4528,45.4109,45.4444,113220.0
2019-10-22 11:30:00,54.21,54.23,54.19,54.2,89948.0,45.436,45.4528,45.4193,45.4276,89948.0
2019-10-22 11:40:00,54.19,54.21,54.16,54.17,81639.0,45.4193,45.436,45.3941,45.4025,81639.0
2019-10-22 11:50:00,54.16,54.18,54.12,54.16,96599.0,45.3941,45.4109,45.3606,45.3941,96599.0
2019-10-22 12:00:00,54.16,54.17,54.1,54.1,120456.0,45.3941,45.4025,45.3438,45.3438,120456.0
2019-10-22 12:10:00,54.1,54.11,54.03,54.03,123258.0,45.3438,45.3522,45.2852,45.2852,123258.0
2019-10-22 12:20:00,54.04,54.04,53.99,54.01,177863.0,45.2935,45.2935,45.2516,45.2684,177863.0
2019-10-22 12:30:00,54.0,54.06,53.99,54.0,213631.0,45.26,45.3103,45.2516,45.26,213631.0
2019-10-22 12:40:00,54.01,54.01,53.97,53.98,136528.0,45.2684,45.2684,45.2349,45.2432,136528.0
2019-10-22 12:50:00,53.99,54.0,53.97,53.99,83192.0,45.2516,45.26,45.2349,45.2516,83192.0
2019-10-22 13:00:00,53.99,54.0,53.95,53.96,82191.0,45.2516,45.26,45.2181,45.2265,82191.0
2019-10-22 13:10:00,53.96,54.01,53.94,54.0,93646.0,45.2265,45.2684,45.2097,45.26,93646.0
2019-10-22 13:20:00,54.0,54.06,53.99,54.05,88309.0,45.26,45.3103,45.2516,45.3019,88309.0
2019-10-22 13:30:00,54.05,54.12,54.04,54.05,128786.0,45.3019,45.3606,45.2935,45.3019,128786.0
2019-10-22 13:40:00,54.05,54.07,54.01,54.03,92247.0,45.3019,45.3187,45.2684,45.2852,92247.0
2019-10-22 13:50:00,54.03,54.05,54.0,54.03,109293.0,45.2852,45.3019,45.26,45.2852,109293.0
2019-10-22 14:00:00,54.03,54.03,53.94,53.96,148439.0,45.2852,45.2852,45.2097,45.2265,148439.0
2019-10-22 14:10:00,53.96,54.0,53.85,53.87,204141.0,45.2265,45.26,45.1343,45.1511,204141.0
2019-10-22 14:20:00,53.87,53.9,53.81,53.86,252963.0,45.1511,45.1762,45.1008,45.1427,252963.0
2019-10-22 14:30:00,53.87,53.87,53.78,53.8,294106.0,45.1511,45.1511,45.0756,45.0924,294106.0
2019-10-22 14:40:00,53.8,53.81,53.77,53.78,146957.0,45.0924,45.1008,45.0672,45.0756,146957.0
2019-10-22 14:50:00,53.78,53.85,53.74,53.81,202999.0,45.0756,45.1343,45.0421,45.1008,202999.0
2019-10-22 15:00:00,53.82,53.87,53.76,53.86,156155.0,45.1091,45.1511,45.0589,45.1427,156155.0
2019-10-22 15:10:00,53.87,53.88,53.82,53.86,205822.0,45.1511,45.1594,45.1091,45.1427,205822.0
2019-10-22 15:20:00,53.85,53.93,53.83,53.92,211271.0,45.1343,45.2013,45.1175,45.193,211271.0
2019-10-22 15:30:00,53.92,53.93,53.88,53.89,275708.0,45.193,45.2013,45.1594,45.1678,275708.0
2019-10-22 15:40:00,53.88,53.9,53.77,53.82,287921.0,45.1594,45.1762,45.0672,45.1091,287921.0
2019-10-22 15:50:00,53.82,53.88,53.78,53.87,893487.0,45.1091,45.1594,45.0756,45.1511,893487.0
2019-10-23 09:30:00,54.06,54.46,54.01,54.19,717892.0,45.3103,45.6456,45.2684,45.4193,717892.0
2019-10-23 09:40:00,54.18,54.28,54.15,54.27,251172.0,45.4109,45.4947,45.3857,45.4863,251172.0
2019-10-23 09:50:00,54.27,54.38,54.18,54.36,215807.0,45.4863,45.5785,45.4109,45.5617,215807.0
2019-10-23 10:00:00,54.36,54.36,54.26,54.34,130309.0,45.5617,45.5617,45.4779,45.545,130309.0
2019-10-23 10:10:00,54.34,54.4,54.33,54.37,133228.0,45.545,45.5953,45.5366,45.5701,133228.0
2019-10-23 10:20:00,54.37,54.44,54.34,54.42,122994.0,45.5701,45.6288,45.545,45.612,122994.0
2019-10-23 10:30:00,54.42,54.45,54.36,54.38,173438.0,45.612,45.6372,45.5617,45.5785,173438.0
2019-10-23 10:40:00,54.38,54.41,54.35,54.38,110477.0,45.5785,45.6037,45.5534,45.5785,110477.0
2019-10-23 10:50:00,54.38,54.41,54.32,54.33,98193.0,45.5785,45.6037,45.5282,45.5366,98193.0
2019-10-23 11:00:00,54.33,54.4,54.33,54.35,121089.0,45.5366,45.5953,45.5366,45.5534,121089.0
2019-10-23 11:10:00,54.34,54.47,54.34,54.45,115537.0,45.545,45.6539,45.545,45.6372,115537.0
2019-10-23 11:20:00,54.46,54.49,54.41,54.47,94743.0,45.6456,45.6707,45.6037,45.6539,94743.0
2019-10-23 11:30:00,54.47,54.49,54.4,54.47,120114.0,45.6539,45.6707,45.5953,45.6539,120114.0
2019-10-23 11:40:00,54.47,54.49,54.44,54.45,115588.0,45.6539,45.6707,45.6288,45.6372,115588.0
2019-10-23 11:50:00,54.45,54.47,54.4,54.41,181450.0,45.6372,45.6539,45.5953,45.6037,181450.0
2019-10-23 12:00:00,54.41,54.44,54.34,54.34,108541.0,45.6037,45.6288,45.545,45.545,108541.0
2019-10-23 12:10:00,54.34,54.41,54.34,54.38,111464.0,45.545,45.6037,45.545,45.5785,111464.0
2019-10-23 12:20:00,54.37,54.38,54.3,54.33,90269.0,45.5701,45.5785,45.5115,45.5366,90269.0
2019-10-23 12:30:00,54.33,54.37,54.33,54.34,69780.0,45.5366,45.5701,45.5366,45.545,69780.0
2019-10-23 12:40:00,54.35,54.38,54.33,54.35,70771.0,45.5534,45.5785,45.5366,45.5534,70771.0
2019-10-23 12:50:00,54.35,54.36,54.32,54.34,68337.0,45.5534,45.5617,45.5282,45.545,68337.0
2019-10-23 13:00:00,54.35,54.36,54.31,54.32,102215.0,45.5534,45.5617,45.5198,45.5282,102215.0
2019-10-23 13:10:00,54.31,54.36,54.3,54.36,88805.0,45.5198,45.5617,45.5115,45.5617,88805.0
2019-10-23 13:20:00,54.35,54.44,54.34,54.43,115130.0,45.5534,45.6288,45.545,45.6204,115130.0
2019-10-23 13:30:00,54.43,54.46,54.41,54.46,162749.0,45.6204,45.6456,45.6037,45.6456,162749.0
2019-10-23 13:40:00,54.46,54.53,54.45,54.5,154978.0,45.6456,45.7042,45.6372,45.6791,154978.0
2019-10-23 13:50:00,54.5,54.54,54.48,54.53,161597.0,45.6791,45.7126,45.6623,45.7042,161597.0
2019-10-23 14:00:00,54.53,54.6,54.53,54.59,117918.0,45.7042,45.7629,45.7042,45.7545,117918.0
2019-10-23 14:10:00,54.59,54.61,54.46,54.47,168433.0,45.7545,45.7713,45.6456,45.6539,168433.0
2019-10-23 14:20:00,54.46,54.5,54.46,54.49,87677.0,45.6456,45.6791,45.6456,45.6707,87677.0
2019-10-23 14:30:00,54.49,54.52,54.48,54.48,133345.0,45.6707,45.6959,45.6623,45.6623,133345.0
2019-10-23 14:40:00,54.48,54.52,54.47,54.52,66717.0,45.6623,45.6959,45.6539,45.6959,66717.0
2019-10-23 14:50:00,54.52,54.56,54.5,54.54,182614.0,45.6959,45.7294,45.6791,45.7126,182614.0
2019-10-23 15:00:00,54.53,54.56,54.51,54.53,107698.0,45.7042,45.7294,45.6875,45.7042,107698.0
2019-10-23 15:10:00,54.54,54.54,54.44,54.46,163262.0,45.7126,45.7126,45.6288,45.6456,163262.0
2019-10-23 15:20:00,54.46,54.51,54.45,54.51,134644.0,45.6456,45.6875,45.6372,45.6875,134644.0
2019-10-23 15:30:00,54.51,54.62,54.49,54.6,265539.0,45.6875,45.7797,45.6707,45.7629,265539.0
2019-10-23 15:40:00,54.59,54.64,54.57,54.64,317330.0,45.7545,45.7964,45.7378,45.7964,317330.0
2019-10-23 15:50:00,54.64,54.66,54.58,54.65,718784.0,45.7964,45.8132,45.7461,45.8048,718784.0
2019-10-24 09:30:00,54.57,54.73,54.48,54.63,375013.0,45.7378,45.8719,45.6623,45.788,375013.0
2019-10-24 09:40:00,54.62,54.66,54.57,54.63,115928.0,45.7797,45.8132,45.7378,45.788,115928.0
2019-10-24 09:50:00,54.62,54.7,54.59,54.62,140267.0,45.7797,45.8467,45.7545,45.7797,140267.0
2019-10-24 10:00:00,54.61,54.76,54.6,54.76,148237.0,45.7713,45.897,45.7629,45.897,148237.0
2019-10-24 10:10:00,54.75,54.8,54.7,54.73,170383.0,45.8886,45.9305,45.8467,45.8719,170383.0
2019-10-24 10:20:00,54.72,54.75,54.67,54.69,110893.0,45.8635,45.8886,45.8216,45.8383,110893.0
2019-10-24 10:30:00,54.69,54.69,54.58,54.67,117013.0,45.8383,45.8383,45.7461,45.8216,117013.0
2019-10-24 10:40:00,54.68,54.74,54.64,54.73,91610.0,45.83,45.8802,45.7964,45.8719,91610.0
2019-10-24 10:50:00,54.73,54.77,54.7,54.73,108567.0,45.8719,45.9054,45.8467,45.8719,108567.0
2019-10-24 11:00:00,54.74,54.75,54.72,54.73,65591.0,45.8802,45.8886,45.8635,45.8719,65591.0
2019-10-24 11:10:00,54.72,54.75,54.7,54.71,103272.0,45.8635,45.8886,45.8467,45.8551,103272.0
2019-10-24 11:20:00,54.7,54.77,54.69,54.73,160163.0,45.8467,45.9054,45.8383,45.8719,160163.0
2019-10-24 11:30:00,54.73,54.76,54.68,54.69,78956.0,45.8719,45.897,45.83,45.8383,78956.0
2019-10-24 11:40:00,54.69,54.72,54.63,54.63,59994.0,45.8383,45.8635,45.788,45.788,59994.0
2019-10-24 11:50:00,54.63,54.66,54.59,54.66,67616.0,45.788,45.8132,45.7545,45.8132,67616.0
2019-10-24 12:00:00,54.66,54.74,54.66,54.68,86198.0,45.8132,45.8802,45.8132,45.83,86198.0
2019-10-24 12:10:00,54.68,54.73,54.65,54.72,110974.0,45.83,45.8719,45.8048,45.8635,110974.0
2019-10-24 12:20:00,54.72,54.75,54.68,54.73,52796.0,45.8635,45.8886,45.83,45.8719,52796.0
2019-10-24 12:30:00,54.74,54.77,54.7,54.75,60836.0,45.8802,45.9054,45.8467,45.8886,60836.0
2019-10-24 12:40:00,54.75,54.8,54.74,54.8,42321.0,45.8886,45.9305,45.8802,45.9305,42321.0
2019-10-24 12:50:00,54.8,54.82,54.77,54.78,56318.0,45.9305,45.9473,45.9054,45.9138,56318.0
2019-10-24 13:00:00,54.78,54.79,54.71,54.72,79034.0,45.9138,45.9222,45.8551,45.8635,79034.0
2019-10-24 13:10:00,54.72,54.72,54.67,54.71,59181.0,45.8635,45.8635,45.8216,45.8551,59181.0
2019-10-24 13:20:00,54.71,54.76,54.69,54.73,50854.0,45.8551,45.897,45.8383,45.8719,50854.0
2019-10-24 13:30:00,54.74,54.75,54.66,54.69,70616.0,45.8802,45.8886,45.8132,45.8383,70616.0
2019-10-24 13:40:00,54.69,54.69,54.62,54.67,99424.0,45.8383,45.8383,45.7797,45.8216,99424.0
2019-10-24 13:50:00,54.68,54.69,54.66,54.66,72013.0,45.83,45.8383,45.8132,45.8132,72013.0
2019-10-24 14:00:00,54.67,54.69,54.65,54.67,136642.0,45.8216,45.8383,45.8048,45.8216,136642.0
2019-10-24 14:10:00,54.67,54.69,54.65,54.67,100727.0,45.8216,45.8383,45.8048,45.8216,100727.0
2019-10-24 14:20:00,54.66,54.73,54.66,54.69,115573.0,45.8132,45.8719,45.8132,45.8383,115573.0
2019-10-24 14:30:00,54.7,54.74,54.68,54.72,60131.0,45.8467,45.8802,45.83,45.8635,60131.0
2019-10-24 14:40:00,54.72,54.78,54.71,54.73,85981.0,45.8635,45.9138,45.8551,45.8719,85981.0
2019-10-24 14:50:00,54.73,54.77,54.72,54.73,67265.0,45.8719,45.9054,45.8635,45.8719,67265.0
2019-10-24 15:00:00,54.74,54.76,54.72,54.73,66788.0,45.8802,45.897,45.8635,45.8719,66788.0
2019-10-24 15:10:00,54.72,54.75,54.69,54.7,95253.0,45.8635,45.8886,45.8383,45.8467,95253.0
2019-10-24 15:20:00,54.7,54.73,54.68,54.71,84247.0,45.8467,45.8719,45.83,45.8551,84247.0
2019-10-24 15:30:00,54.71,54.72,54.66,54.68,107602.0,45.8551,45.8635,45.8132,45.83,107602.0
2019-10-24 15:40:00,54.68,54.7,54.63,54.7,162594.0,45.83,45.8467,45.788,45.8467,162594.0
2019-10-24 15:50:00,54.69,54.7,54.61,54.62,516429.0,45.8383,45.8467,45.7713,45.7797,516429.0
2019-10-25 09:30:00,54.55,54.56,54.08,54.08,459085.0,45.721,45.7294,45.3271,45.3271,459085.0
2019-10-25 09:40:00,54.07,54.14,53.94,54.14,243051.0,45.3187,45.3774,45.2097,45.3774,243051.0
2019-10-25 09:50:00,54.13,54.13,53.9,53.94,233604.0,45.369,45.369,45.1762,45.2097,233604.0
2019-10-25 10:00:00,53.94,53.98,53.91,53.92,195118.0,45.2097,45.2432,45.1846,45.193,195118.0
2019-10-25 10:10:00,53.91,54.01,53.9,53.99,107989.0,45.1846,45.2684,45.1762,45.2516,107989.0
2019-10-25 10:20:00,53.98,53.99,53.83,53.83,269813.0,45.2432,45.2516,45.1175,45.1175,269813.0
2019-10-25 10:30:00,53.83,53.87,53.75,53.85,339330.0,45.1175,45.1511,45.0505,45.1343,339330.0
2019-10-25 10:40:00,53.85,53.95,53.81,53.93,218939.0,45.1343,45.2181,45.1008,45.2013,218939.0
2019-10-25 10:50:00,53.93,53.99,53.9,53.97,127182.0,45.2013,45.2516,45.1762,45.2349,127182.0
2019-10-25 11:00:00,53.97,53.98,53.92,53.97,89456.0,45.2349,45.2432,45.193,45.2349,89456.0
2019-10-25 11:10:00,53.97,53.99,53.89,53.91,132336.0,45.2349,45.2516,45.1678,45.1846,132336.0
2019-10-25 11:20:00,53.91,53.96,53.91,53.91,121178.0,45.1846,45.2265,45.1846,45.1846,121178.0
2019-10-25 11:30:00,53.91,53.92,53.82,53.83,122584.0,45.1846,45.193,45.1091,45.1175,122584.0
2019-10-25 11:40:00,53.83,53.88,53.78,53.83,166857.0,45.1175,45.1594,45.0756,45.1175,166857.0
2019-10-25 11:50:00,53.83,53.87,53.81,53.81,132975.0,45.1175,45.1511,45.1008,45.1008,132975.0
2019-10-25 12:00:00,53.81,53.84,53.76,53.81,127939.0,45.1008,45.1259,45.0589,45.1008,127939.0
2019-10-25 12:10:00,53.8,53.84,53.79,53.84,106172.0,45.0924,45.1259,45.084,45.1259,106172.0
2019-10-25 12:20:00,53.84,53.89,53.82,53.82,175118.0,45.1259,45.1678,45.1091,45.1091,175118.0
2019-10-25 12:30:00,53.82,53.83,53.8,53.8,144904.0,45.1091,45.1175,45.0924,45.0924,144904.0
2019-10-25 12:40:00,53.81,53.82,53.78,53.79,122239.0,45.1008,45.1091,45.0756,45.084,122239.0
2019-10-25 12:50:00,53.8,53.81,53.77,53.78,94879.0,45.0924,45.1008,45.0672,45.0756,94879.0
2019-10-25 13:00:00,53.78,53.79,53.72,53.73,150733.0,45.0756,45.084,45.0253,45.0337,150733.0
2019-10-25 13:10:00,53.73,53.77,53.72,53.77,85906.0,45.0337,45.0672,45.0253,45.0672,85906.0
2019-10-25 13:20:00,53.77,53.78,53.73,53.74,79485.0,45.0672,45.0756,45.0337,45.0421,79485.0
2019-10-25 13:30:00,53.74,53.77,53.72,53.74,98293.0,45.0421,45.0672,45.0253,45.0421,98293.0
2019-10-25 13:40:00,53.75,53.75,53.7,53.71,78684.0,45.0505,45.0505,45.0086,45.0169,78684.0
2019-10-25 13:50:00,53.71,53.72,53.67,53.69,118501.0,45.0169,45.0253,44.9834,45.0002,118501.0
2019-10-25 14:00:00,53.68,53.77,53.67,53.77,208820.0,44.9918,45.0672,44.9834,45.0672,208820.0
2019-10-25 14:10:00,53.76,53.81,53.75,53.8,137537.0,45.0589,45.1008,45.0505,45.0924,137537.0
2019-10-25 14:20:00,53.8,53.8,53.75,53.75,352928.0,45.0924,45.0924,45.0505,45.0505,352928.0
2019-10-25 14:30:00,53.75,53.79,53.73,53.78,165283.0,45.0505,45.084,45.0337,45.0756,165283.0
2019-10-25 14:40:00,53.79,53.81,53.77,53.79,82958.0,45.084,45.1008,45.0672,45.084,82958.0
2019-10-25 14:50:00,53.79,53.86,53.77,53.85,95005.0,45.084,45.1427,45.0672,45.1343,95005.0
2019-10-25 15:00:00,53.84,53.85,53.8,53.81,153489.0,45.1259,45.1343,45.0924,45.1008,153489.0
2019-10-25 15:10:00,53.82,53.89,53.81,53.87,115811.0,45.1091,45.1678,45.1008,45.1511,115811.0
2019-10-25 15:20:00,53.88,53.89,53.82,53.84,134216.0,45.1594,45.1678,45.1091,45.1259,134216.0
2019-10-25 15:30:00,53.84,53.89,53.82,53.87,206269.0,45.1259,45.1678,45.1091,45.1511,206269.0
2019-10-25 15:40:00,53.87,53.89,53.76,53.78,219816.0,45.1511,45.1678,45.0589,45.0756,219816.0
2019-10-25 15:50:00,53.78,53.82,53.73,53.73,789772.0,45.0756,45.1091,45.0337,45.0337,789772.0
2019-10-28 09:30:00,53.74,53.94,53.7,53.9,470381.0,45.0421,45.2097,45.0086,45.1762,470381.0
2019-10-28 09:40:00,53.9,53.95,53.78,53.8,239302.0,45.1762,45.2181,45.0756,45.0924,239302.0
2019-10-28 09:50:00,53.8,53.87,53.73,53.76,202883.0,45.0924,45.1511,45.0337,45.0589,202883.0
2019-10-28 10:00:00,53.76,53.76,53.66,53.68,131046.0,45.0589,45.0589,44.975,44.9918,131046.0
2019-10-28 10:10:00,53.67,53.7,53.64,53.66,146427.0,44.9834,45.0086,44.9583,44.975,146427.0
2019-10-28 10:20:00,53.66,53.69,53.54,53.55,171930.0,44.975,45.0002,44.8745,44.8828,171930.0
2019-10-28 10:30:00,53.55,53.6,53.53,53.55,89625.0,44.8828,44.9248,44.8661,44.8828,89625.0
2019-10-28 10:40:00,53.55,53.6,53.54,53.56,95116.0,44.8828,44.9248,44.8745,44.8912,95116.0
2019-10-28 10:50:00,53.56,53.62,53.54,53.61,109829.0,44.8912,44.9415,44.8745,44.9331,109829.0
2019-10-28 11:00:00,53.6,53.61,53.51,53.52,150483.0,44.9248,44.9331,44.8493,44.8577,150483.0
2019-10-28 11:10:00,53.52,53.55,53.47,53.5,179174.0,44.8577,44.8828,44.8158,44.8409,179174.0
2019-10-28 11:20:00,53.51,53.53,53.48,53.52,127655.0,44.8493,44.8661,44.8242,44.8577,127655.0
2019-10-28 11:30:00,53.52,53.54,53.48,53.52,69960.0,44.8577,44.8745,44.8242,44.8577,69960.0
2019-10-28 11:40:00,53.52,53.59,53.51,53.55,122689.0,44.8577,44.9164,44.8493,44.8828,122689.0
2019-10-28 11:50:00,53.54,53.57,53.48,53.51,105150.0,44.8745,44.8996,44.8242,44.8493,105150.0
2019-10-28 12:00:00,53.51,53.52,53.47,53.5,88566.0,44.8493,44.8577,44.8158,44.8409,88566.0
2019-10-28 12:10:00,53.5,53.52,53.48,53.52,81992.0,44.8409,44.8577,44.8242,44.8577,81992.0
2019-10-28 12:20:00,53.52,53.56,53.51,53.54,129452.0,44.8577,44.8912,44.8493,44.8745,129452.0
2019-10-28 12:30:00,53.53,53.57,53.52,53.55,106275.0,44.8661,44.8996,44.8577,44.8828,106275.0
2019-10-28 12:40:00,53.55,53.57,53.52,53.55,64813.0,44.8828,44.8996,44.8577,44.8828,64813.0
2019-10-28 12:50:00,53.54,53.56,53.48,53.51,70361.0,44.8745,44.8912,44.8242,44.8493,70361.0
2019-10-28 13:00:00,53.51,53.51,53.47,53.47,77645.0,44.8493,44.8493,44.8158,44.8158,77645.0
2019-10-28 13:10:00,53.47,53.58,53.46,53.57,257597.0,44.8158,44.908,44.8074,44.8996,257597.0
2019-10-28 13:20:00,53.57,53.63,53.56,53.61,77486.0,44.8996,44.9499,44.8912,44.9331,77486.0
2019-10-28 13:30:00,53.61,53.61,53.55,53.56,66643.0,44.9331,44.9331,44.8828,44.8912,66643.0
2019-10-28 13:40:00,53.57,53.58,53.49,53.49,99979.0,44.8996,44.908,44.8326,44.8326,99979.0
2019-10-28 13:50:00,53.5,53.52,53.46,53.48,143860.0,44.8409,44.8577,44.8074,44.8242,143860.0
2019-10-28 14:00:00,53.48,53.5,53.38,53.4,154213.0,44.8242,44.8409,44.7404,44.7571,154213.0
2019-10-28 14:10:00,53.39,53.44,53.38,53.41,105098.0,44.7487,44.7906,44.7404,44.7655,105098.0
2019-10-28 14:20:00,53.41,53.42,53.39,53.4,76923.0,44.7655,44.7739,44.7487,44.7571,76923.0
2019-10-28 14:30:00,53.4,53.47,53.39,53.45,110203.0,44.7571,44.8158,44.7487,44.799,110203.0
2019-10-28 14:40:00,53.44,53.46,53.39,53.4,92924.0,44.7906,44.8074,44.7487,44.7571,92924.0
2019-10-28 14:50:00,53.4,53.44,53.38,53.44,112544.0,44.7571,44.7906,44.7404,44.7906,112544.0
2019-10-28 15:00:00,53.44,53.45,53.37,53.42,188185.0,44.7906,44.799,44.732,44.7739,188185.0
2019-10-28 15:10:00,53.42,53.43,53.39,53.41,144718.0,44.7739,44.7823,44.7487,44.7655,144718.0
2019-10-28 15:20:00,53.42,53.42,53.38,53.41,152162.0,44.7739,44.7739,44.7404,44.7655,152162.0
2019-10-28 15:30:00,53.41,53.44,53.38,53.42,281472.0,44.7655,44.7906,44.7404,44.7739,281472.0
2019-10-28 15:40:00,53.43,53.48,53.38,53.47,444801.0,44.7823,44.8242,44.7404,44.8158,444801.0
2019-10-28 15:50:00,53.47,53.6,53.46,53.56,1056272.0,44.8158,44.9248,44.8074,44.8912,1056272.0
2019-10-29 09:30:00,53.39,53.54,53.39,53.41,503504.0,44.7487,44.8745,44.7487,44.7655,503504.0
2019-10-29 09:40:00,53.42,53.54,53.42,53.48,225357.0,44.7739,44.8745,44.7739,44.8242,225357.0
2019-10-29 09:50:00,53.47,53.51,53.43,53.48,193387.0,44.8158,44.8493,44.7823,44.8242,193387.0
2019-10-29 10:00:00,53.47,53.66,53.45,53.64,328582.0,44.8158,44.975,44.799,44.9583,328582.0
2019-10-29 10:10:00,53.64,53.64,53.48,53.54,145248.0,44.9583,44.9583,44.8242,44.8745,145248.0
2019-10-29 10:20:00,53.54,53.54,53.48,53.52,143921.0,44.8745,44.8745,44.8242,44.8577,143921.0
2019-10-29 10:30:00,53.52,53.55,53.45,53.49,196106.0,44.8577,44.8828,44.799,44.8326,196106.0
2019-10-29 10:40:00,53.5,53.59,53.47,53.54,188513.0,44.8409,44.9164,44.8158,44.8745,188513.0
2019-10-29 10:50:00,53.54,53.58,53.5,53.57,116890.0,44.8745,44.908,44.8409,44.8996,116890.0
2019-10-29 11:00:00,53.57,53.62,53.55,53.59,157483.0,44.8996,44.9415,44.8828,44.9164,157483.0
2019-10-29 11:10:00,53.59,53.61,53.57,53.6,183392.0,44.9164,44.9331,44.8996,44.9248,183392.0
2019-10-29 11:20:00,53.6,53.66,53.56,53.62,123397.0,44.9248,44.975,44.8912,44.9415,123397.0
2019-10-29 11:30:00,53.61,53.63,53.58,53.6,78306.0,44.9331,44.9499,44.908,44.9248,78306.0
2019-10-29 11:40:00,53.6,53.63,53.58,53.59,88660.0,44.9248,44.9499,44.908,44.9164,88660.0
2019-10-29 11:50:00,53.58,53.59,53.48,53.52,137642.0,44.908,44.9164,44.8242,44.8577,137642.0
2019-10-29 12:00:00,53.51,53.54,53.48,53.48,99729.0,44.8493,44.8745,44.8242,44.8242,99729.0
2019-10-29 12:10:00,53.48,53.49,53.45,53.47,97151.0,44.8242,44.8326,44.799,44.8158,97151.0
2019-10-29 12:20:00,53.48,53.51,53.45,53.5,139189.0,44.8242,44.8493,44.799,44.8409,139189.0
2019-10-29 12:30:00,53.51,53.55,53.5,53.51,94901.0,44.8493,44.8828,44.8409,44.8493,94901.0
2019-10-29 12:40:00,53.51,53.52,53.49,53.5,53609.0,44.8493,44.8577,44.8326,44.8409,53609.0
2019-10-29 12:50:00,53.49,53.52,53.46,53.51,68251.0,44.8326,44.8577,44.8074,44.8493,68251.0
2019-10-29 13:00:00,53.51,53.51,53.48,53.49,94767.0,44.8493,44.8493,44.8242,44.8326,94767.0
2019-10-29 13:10:00,53.49,53.51,53.48,53.48,57702.0,44.8326,44.8493,44.8242,44.8242,57702.0
2019-10-29 13:20:00,53.49,53.51,53.48,53.5,242773.0,44.8326,44.8493,44.8242,44.8409,242773.0
2019-10-29 13:30:00,53.5,53.51,53.48,53.51,79498.0,44.8409,44.8493,44.8242,44.8493,79498.0
2019-10-29 13:40:00,53.52,53.53,53.5,53.53,227001.0,44.8577,44.8661,44.8409,44.8661,227001.0
2019-10-29 13:50:00,53.53,53.55,53.52,53.53,46206.0,44.8661,44.8828,44.8577,44.8661,46206.0
2019-10-29 14:00:00,53.52,53.53,53.44,53.46,78867.0,44.8577,44.8661,44.7906,44.8074,78867.0
2019-10-29 14:10:00,53.45,53.46,53.37,53.4,72222.0,44.799,44.8074,44.732,44.7571,72222.0
2019-10-29 14:20:00,53.4,53.43,53.38,53.43,86239.0,44.7571,44.7823,44.7404,44.7823,86239.0
2019-10-29 14:30:00,53.43,53.43,53.38,53.4,86457.0,44.7823,44.7823,44.7404,44.7571,86457.0
2019-10-29 14:40:00,53.4,53.4,53.33,53.33,128276.0,44.7571,44.7571,44.6985,44.6985,128276.0
2019-10-29 14:50:00,53.34,53.37,53.31,53.35,90515.0,44.7068,44.732,44.6817,44.7152,90515.0
2019-10-29 15:00:00,53.35,53.37,53.33,53.34,54727.0,44.7152,44.732,44.6985,44.7068,54727.0
2019-10-29 15:10:00,53.33,53.37,53.33,53.36,69237.0,44.6985,44.732,44.6985,44.7236,69237.0
2019-10-29 15:20:00,53.37,53.38,53.32,53.34,149307.0,44.732,44.7404,44.6901,44.7068,149307.0
2019-10-29 15:30:00,53.35,53.36,53.3,53.3,167631.0,44.7152,44.7236,44.6733,44.6733,167631.0
2019-10-29 15:40:00,53.31,53.31,53.26,53.3,246107.0,44.6817,44.6817,44.6398,44.6733,246107.0
2019-10-29 15:50:00,53.3,53.43,53.29,53.41,833659.0,44.6733,44.7823,44.6649,44.7655,833659.0
2019-10-30 09:30:00,53.52,53.57,53.16,53.41,328666.0,44.8577,44.8996,44.556,44.7655,328666.0
2019-10-30 09:40:00,53.41,53.56,53.41,53.56,156987.0,44.7655,44.8912,44.7655,44.8912,156987.0
2019-10-30 09:50:00,53.56,53.58,53.48,53.53,93027.0,44.8912,44.908,44.8242,44.8661,93027.0
2019-10-30 10:00:00,53.54,53.68,53.51,53.6,301723.0,44.8745,44.9918,44.8493,44.9248,301723.0
2019-10-30 10:10:00,53.6,53.6,53.53,53.57,73375.0,44.9248,44.9248,44.8661,44.8996,73375.0
2019-10-30 10:20:00,53.59,53.62,53.55,53.58,60860.0,44.9164,44.9415,44.8828,44.908,60860.0
2019-10-30 10:30:00,53.58,53.63,53.55,53.62,73122.0,44.908,44.9499,44.8828,44.9415,73122.0
2019-10-30 10:40:00,53.61,53.71,53.61,53.69,97831.0,44.9331,45.0169,44.9331,45.0002,97831.0
2019-10-30 10:50:00,53.69,53.72,53.67,53.69,86516.0,45.0002,45.0253,44.9834,45.0002,86516.0
2019-10-30 11:00:00,53.69,53.76,53.69,53.72,72519.0,45.0002,45.0589,45.0002,45.0253,72519.0
2019-10-30 11:10:00,53.72,53.76,53.72,53.74,42045.0,45.0253,45.0589,45.0253,45.0421,42045.0
2019-10-30 11:20:00,53.74,53.85,53.73,53.84,85460.0,45.0421,45.1343,45.0337,45.1259,85460.0
2019-10-30 11:30:00,53.83,53.85,53.81,53.84,75299.0,45.1175,45.1343,45.1008,45.1259,75299.0
2019-10-30 11:40:00,53.84,53.9,53.82,53.9,74591.0,45.1259,45.1762,45.1091,45.1762,74591.0
2019-10-30 11:50:00,53.9,53.92,53.87,53.92,111725.0,45.1762,45.193,45.1511,45.193,111725.0
2019-10-30 12:00:00,53.91,53.99,53.9,53.98,142641.0,45.1846,45.2516,45.1762,45.2432,142641.0
2019-10-30 12:10:00,53.98,54.05,53.97,54.0,151154.0,45.2432,45.3019,45.2349,45.26,151154.0
2019-10-30 12:20:00,54.0,54.05,53.99,54.0,114248.0,45.26,45.3019,45.2516,45.26,114248.0
2019-10-30 12:30:00,54.01,54.02,53.96,53.97,81893.0,45.2684,45.2768,45.2265,45.2349,81893.0
2019-10-30 12:40:00,53.96,53.99,53.94,53.99,66058.0,45.2265,45.2516,45.2097,45.2516,66058.0
2019-10-30 12:50:00,53.99,53.99,53.88,53.91,51439.0,45.2516,45.2516,45.1594,45.1846,51439.0
2019-10-30 13:00:00,53.91,53.99,53.89,53.98,122522.0,45.1846,45.2516,45.1678,45.2432,122522.0
2019-10-30 13:10:00,53.98,54.0,53.96,53.98,71717.0,45.2432,45.26,45.2265,45.2432,71717.0
2019-10-30 13:20:00,53.98,54.03,53.97,54.01,80366.0,45.2432,45.2852,45.2349,45.2684,80366.0
2019-10-30 13:30:00,54.01,54.02,53.94,53.96,90784.0,45.2684,45.2768,45.2097,45.2265,90784.0
2019-10-30 13:40:00,53.96,53.97,53.92,53.93,167746.0,45.2265,45.2349,45.193,45.2013,167746.0
2019-10-30 13:50:00,53.92,53.94,53.79,53.79,123707.0,45.193,45.2097,45.084,45.084,123707.0
2019-10-30 14:00:00,53.81,53.89,53.75,53.85,172026.0,45.1008,45.1678,45.0505,45.1343,172026.0
2019-10-30 14:10:00,53.85,53.89,53.77,53.88,147707.0,45.1343,45.1678,45.0672,45.1594,147707.0
2019-10-30 14:20:00,53.88,53.9,53.86,53.89,79133.0,45.1594,45.1762,45.1427,45.1678,79133.0
2019-10-30 14:30:00,53.89,53.9,53.71,53.75,293275.0,45.1678,45.1762,45.0169,45.0505,293275.0
2019-10-30 14:40:00,53.76,53.81,53.73,53.79,232061.0,45.0589,45.1008,45.0337,45.084,232061.0
2019-10-30 14:50:00,53.8,53.9,53.8,53.83,274371.0,45.0924,45.1762,45.0924,45.1175,274371.0
2019-10-30 15:00:00,53.82,53.92,53.82,53.88,224979.0,45.1091,45.193,45.1091,45.1594,224979.0
2019-10-30 15:10:00,53.88,53.89,53.83,53.85,231442.0,45.1594,45.1678,45.1175,45.1343,231442.0
2019-10-30 15:20:00,53.85,53.96,53.83,53.94,310830.0,45.1343,45.2265,45.1175,45.2097,310830.0
2019-10-30 15:30:00,53.94,53.95,53.86,53.87,191234.0,45.2097,45.2181,45.1427,45.1511,191234.0
2019-10-30 15:40:00,53.87,53.9,53.85,53.87,256725.0,45.1511,45.1762,45.1343,45.1511,256725.0
2019-10-30 15:50:00,53.87,53.98,53.86,53.94,670901.0,45.1511,45.2432,45.1427,45.2097,670901.0
2019-10-31 09:30:00,53.96,54.05,53.85,54.02,291177.0,45.2265,45.3019,45.1343,45.2768,291177.0
2019-10-31 09:40:00,54.02,54.13,53.95,54.08,141525.0,45.2768,45.369,45.2181,45.3271,141525.0
2019-10-31 09:50:00,54.09,54.19,54.09,54.15,224867.0,45.3354,45.4193,45.3354,45.3857,224867.0
2019-10-31 10:00:00,54.15,54.24,54.13,54.2,211643.0,45.3857,45.4612,45.369,45.4276,211643.0
2019-10-31 10:10:00,54.2,54.27,54.18,54.25,142158.0,45.4276,45.4863,45.4109,45.4695,142158.0
2019-10-31 10:20:00,54.25,54.25,54.11,54.12,150520.0,45.4695,45.4695,45.3522,45.3606,150520.0
2019-10-31 10:30:00,54.12,54.12,53.93,53.96,172995.0,45.3606,45.3606,45.2013,45.2265,172995.0
2019-10-31 10:40:00,53.96,53.98,53.92,53.96,112456.0,45.2265,45.2432,45.193,45.2265,112456.0
2019-10-31 10:50:00,53.96,53.98,53.93,53.95,128885.0,45.2265,45.2432,45.2013,45.2181,128885.0
2019-10-31 11:00:00,53.95,54.0,53.94,53.98,98864.0,45.2181,45.26,45.2097,45.2432,98864.0
2019-10-31 11:10:00,53.97,54.01,53.94,53.95,171503.0,45.2349,45.2684,45.2097,45.2181,171503.0
2019-10-31 11:20:00,53.95,54.0,53.91,53.99,100403.0,45.2181,45.26,45.1846,45.2516,100403.0
2019-10-31 11:30:00,54.0,54.01,53.95,54.0,108266.0,45.26,45.2684,45.2181,45.26,108266.0
2019-10-31 11:40:00,54.01,54.01,53.92,53.93,65900.0,45.2684,45.2684,45.193,45.2013,65900.0
2019-10-31 11:50:00,53.93,53.95,53.88,53.94,75523.0,45.2013,45.2181,45.1594,45.2097,75523.0
2019-10-31 12:00:00,53.94,53.94,53.85,53.89,64007.0,45.2097,45.2097,45.1343,45.1678,64007.0
2019-10-31 12:10:00,53.89,53.92,53.87,53.91,66376.0,45.1678,45.193,45.1511,45.1846,66376.0
2019-10-31 12:20:00,53.89,53.98,53.89,53.98,74964.0,45.1678,45.2432,45.1678,45.2432,74964.0
2019-10-31 12:30:00,53.98,53.98,53.88,53.91,98484.0,45.2432,45.2432,45.1594,45.1846,98484.0
2019-10-31 12:40:00,53.91,53.97,53.9,53.93,135980.0,45.1846,45.2349,45.1762,45.2013,135980.0
2019-10-31 12:50:00,53.93,53.99,53.9,53.98,82078.0,45.2013,45.2516,45.1762,45.2432,82078.0
2019-10-31 13:00:00,53.98,54.05,53.98,54.05,117252.0,45.2432,45.3019,45.2432,45.3019,117252.0
2019-10-31 13:10:00,54.05,54.08,54.02,54.04,120626.0,45.3019,45.3271,45.2768,45.2935,120626.0
2019-10-31 13:20:00,54.03,54.1,54.0,54.08,110424.0,45.2852,45.3438,45.26,45.3271,110424.0
2019-10-31 13:30:00,54.09,54.11,54.05,54.07,105168.0,45.3354,45.3522,45.3019,45.3187,105168.0
2019-10-31 13:40:00,54.08,54.12,54.07,54.1,98045.0,45.3271,45.3606,45.3187,45.3438,98045.0
2019-10-31 13:50:00,54.1,54.16,54.1,54.11,84089.0,45.3438,45.3941,45.3438,45.3522,84089.0
2019-10-31 14:00:00,54.11,54.12,54.02,54.03,134624.0,45.3522,45.3606,45.2768,45.2852,134624.0
2019-10-31 14:10:00,54.02,54.05,53.97,54.02,100591.0,45.2768,45.3019,45.2349,45.2768,100591.0
2019-10-31 14:20:00,54.01,54.13,54.01,54.12,141497.0,45.2684,45.369,45.2684,45.3606,141497.0
2019-10-31 14:30:00,54.12,54.13,54.08,54.1,128563.0,45.3606,45.369,45.3271,45.3438,128563.0
2019-10-31 14:40:00,54.11,54.11,54.05,54.08,178621.0,45.3522,45.3522,45.3019,45.3271,178621.0
2019-10-31 14:50:00,54.09,54.13,54.07,54.13,173294.0,45.3354,45.369,45.3187,45.369,173294.0
2019-10-31 15:00:00,54.13,54.16,54.1,54.15,177187.0,45.369,45.3941,45.3438,45.3857,177187.0
2019-10-31 15:10:00,54.15,54.28,54.15,54.28,312477.0,45.3857,45.4947,45.3857,45.4947,312477.0
2019-10-31 15:20:00,54.28,54.3,54.23,54.25,285278.0,45.4947,45.5115,45.4528,45.4695,285278.0
2019-10-31 15:30:00,54.25,54.32,54.21,54.23,253449.0,45.4695,45.5282,45.436,45.4528,253449.0
2019-10-31 15:40:00,54.23,54.27,54.2,54.24,238679.0,45.4528,45.4863,45.4276,45.4612,238679.0
2019-10-31 15:50:00,54.23,54.47,54.19,54.43,1581355.0,45.4528,45.6539,45.4193,45.6204,1581355.0
2019-11-01 09:30:00,54.63,54.74,54.47,54.56,570548.0,45.788,45.8802,45.6539,45.7294,570548.0
2019-11-01 09:40:00,54.56,54.59,54.45,54.46,154922.0,45.7294,45.7545,45.6372,45.6456,154922.0
2019-11-01 09:50:00,54.46,54.48,54.38,54.46,198378.0,45.6456,45.6623,45.5785,45.6456,198378.0
2019-11-01 10:00:00,54.45,54.5,54.37,54.44,195028.0,45.6372,45.6791,45.5701,45.6288,195028.0
2019-11-01 10:10:00,54.44,54.47,54.23,54.23,185371.0,45.6288,45.6539,45.4528,45.4528,185371.0
2019-11-01 10:20:00,54.24,54.3,54.2,54.26,121045.0,45.4612,45.5115,45.4276,45.4779,121045.0
2019-11-01 10:30:00,54.25,54.32,54.24,54.31,112530.0,45.4695,45.5282,45.4612,45.5198,112530.0
2019-11-01 10:40:00,54.32,54.33,54.11,54.14,186548.0,45.5282,45.5366,45.3522,45.3774,186548.0
2019-11-01 10:50:00,54.13,54.23,54.13,54.22,155635.0,45.369,45.4528,45.369,45.4444,155635.0
2019-11-01 11:00:00,54.22,54.22,54.12,54.13,116222.0,45.4444,45.4444,45.3606,45.369,116222.0
2019-11-01 11:10:00,54.12,54.13,54.06,54.09,202262.0,45.3606,45.369,45.3103,45.3354,202262.0
2019-11-01 11:20:00,54.09,54.12,54.07,54.09,101599.0,45.3354,45.3606,45.3187,45.3354,101599.0
2019-11-01 11:30:00,54.1,54.1,54.05,54.06,88132.0,45.3438,45.3438,45.3019,45.3103,88132.0
2019-11-01 11:40:00,54.05,54.06,53.96,53.97,120329.0,45.3019,45.3103,45.2265,45.2349,120329.0
2019-11-01 11:50:00,53.97,54.02,53.95,53.96,96189.0,45.2349,45.2768,45.2181,45.2265,96189.0
2019-11-01 12:00:00,53.96,54.01,53.92,54.01,140740.0,45.2265,45.2684,45.193,45.2684,140740.0
2019-11-01 12:10:00,54.01,54.06,53.96,54.03,100352.0,45.2684,45.3103,45.2265,45.2852,100352.0
2019-11-01 12:20:00,54.03,54.06,53.97,53.98,89663.0,45.2852,45.3103,45.2349,45.2432,89663.0
2019-11-01 12:30:00,53.98,54.03,53.96,54.0,109952.0,45.2432,45.2852,45.2265,45.26,109952.0
2019-11-01 12:40:00,54.0,54.01,53.93,53.94,101866.0,45.26,45.2684,45.2013,45.2097,101866.0
2019-11-01 12:50:00,53.93,54.07,53.93,54.02,229152.0,45.2013,45.3187,45.2013,45.2768,229152.0
2019-11-01 13:00:00,54.02,54.11,54.02,54.1,83511.0,45.2768,45.3522,45.2768,45.3438,83511.0
2019-11-01 13:10:00,54.1,54.13,54.03,54.04,81757.0,45.3438,45.369,45.2852,45.2935,81757.0
2019-11-01 13:20:00,54.04,54.05,54.0,54.03,87493.0,45.2935,45.3019,45.26,45.2852,87493.0
2019-11-01 13:30:00,54.03,54.1,54.03,54.1,84738.0,45.2852,45.3438,45.2852,45.3438,84738.0
2019-11-01 13:40:00,54.1,54.13,54.07,54.1,74403.0,45.3438,45.369,45.3187,45.3438,74403.0
2019-11-01 13:50:00,54.11,54.16,54.11,54.14,73189.0,45.3522,45.3941,45.3522,45.3774,73189.0
2019-11-01 14:00:00,54.15,54.16,54.13,54.14,64962.0,45.3857,45.3941,45.369,45.3774,64962.0
2019-11-01 14:10:00,54.14,54.14,54.05,54.05,139607.0,45.3774,45.3774,45.3019,45.3019,139607.0
2019-11-01 14:20:00,54.06,54.09,54.05,54.07,80525.0,45.3103,45.3354,45.3019,45.3187,80525.0
2019-11-01 14:30:00,54.07,54.11,54.04,54.05,118091.0,45.3187,45.3522,45.2935,45.3019,118091.0
2019-11-01 14:40:00,54.06,54.07,54.02,54.04,120020.0,45.3103,45.3187,45.2768,45.2935,120020.0
2019-11-01 14:50:00,54.04,54.13,54.03,54.11,99875.0,45.2935,45.369,45.2852,45.3522,99875.0
2019-11-01 15:00:00,54.12,54.16,54.11,54.15,101646.0,45.3606,45.3941,45.3522,45.3857,101646.0
2019-11-01 15:10:00,54.15,54.2,54.13,54.15,107666.0,45.3857,45.4276,45.369,45.3857,107666.0
2019-11-01 15:20:00,54.15,54.17,54.1,54.16,95058.0,45.3857,45.4025,45.3438,45.3941,95058.0
2019-11-01 15:30:00,54.16,54.18,54.12,54.16,471979.0,45.3941,45.4109,45.3606,45.3941,471979.0
2019-11-01 15:40:00,54.17,54.17,53.96,53.98,423588.0,45.4025,45.4025,45.2265,45.2432,423588.0
2019-11-01 15:50:00,53.99,54.0,53.85,53.9,1678426.0,45.2516,45.26,45.1343,45.1762,1678426.0
2019-11-04 09:30:00,53.96,54.0,53.89,53.97,420991.0,45.2265,45.26,45.1678,45.2349,420991.0
2019-11-04 09:40:00,53.97,53.98,53.78,53.8,273520.0,45.2349,45.2432,45.0756,45.0924,273520.0
2019-11-04 09:50:00,53.81,53.81,53.71,53.71,419001.0,45.1008,45.1008,45.0169,45.0169,419001.0
2019-11-04 10:00:00,53.72,53.76,53.68,53.72,244764.0,45.0253,45.0589,44.9918,45.0253,244764.0
2019-11-04 10:10:00,53.72,53.73,53.66,53.71,169426.0,45.0253,45.0337,44.975,45.0169,169426.0
2019-11-04 10:20:00,53.72,53.75,53.68,53.72,154368.0,45.0253,45.0505,44.9918,45.0253,154368.0
2019-11-04 10:30:00,53.72,53.73,53.55,53.58,171688.0,45.0253,45.0337,44.8828,44.908,171688.0
2019-11-04 10:40:00,53.58,53.59,53.52,53.55,152760.0,44.908,44.9164,44.8577,44.8828,152760.0
2019-11-04 10:50:00,53.54,53.55,53.5,53.51,91129.0,44.8745,44.8828,44.8409,44.8493,91129.0
2019-11-04 11:00:00,53.52,53.62,53.5,53.59,133399.0,44.8577,44.9415,44.8409,44.9164,133399.0
2019-11-04 11:10:00,53.59,53.64,53.55,53.6,129242.0,44.9164,44.9583,44.8828,44.9248,129242.0
2019-11-04 11:20:00,53.6,53.65,53.59,53.61,91840.0,44.9248,44.9667,44.9164,44.9331,91840.0
2019-11-04 11:30:00,53.6,53.6,53.43,53.45,227711.0,44.9248,44.9248,44.7823,44.799,227711.0
2019-11-04 11:40:00,53.45,53.47,53.41,53.45,159917.0,44.799,44.8158,44.7655,44.799,159917.0
2019-11-04 11:50:00,53.45,53.5,53.42,53.44,254593.0,44.799,44.8409,44.7739,44.7906,254593.0
2019-11-04 12:00:00,53.44,53.45,53.36,53.43,273088.0,44.7906,44.799,44.7236,44.7823,273088.0
2019-11-04 12:10:00,53.43,53.45,53.37,53.37,242978.0,44.7823,44.799,44.732,44.732,242978.0
2019-11-04 12:20:00,53.38,53.38,53.28,53.29,313215.0,44.7404,44.7404,44.6565,44.6649,313215.0
2019-11-04 12:30:00,53.29,53.33,53.24,53.25,270036.0,44.6649,44.6985,44.623,44.6314,270036.0
2019-11-04 12:40:00,53.25,53.25,53.11,53.25,1308901.0,44.6314,44.6314,44.5141,44.6314,1308901.0
2019-11-04 12:50:00,53.25,53.26,53.18,53.24,221819.0,44.6314,44.6398,44.5727,44.623,221819.0
2019-11-04 13:00:00,53.24,53.25,53.19,53.22,147795.0,44.623,44.6314,44.5811,44.6063,147795.0
2019-11-04 13:10:00,53.22,53.23,53.19,53.21,86895.0,44.6063,44.6146,44.5811,44.5979,86895.0
2019-11-04 13:20:00,53.21,53.24,53.19,53.2,142049.0,44.5979,44.623,44.5811,44.5895,142049.0
2019-11-04 13:30:00,53.19,53.21,53.02,53.08,1547600.0,44.5811,44.5979,44.4386,44.4889,1547600.0
2019-11-04 13:40:00,53.08,53.19,53.07,53.14,267819.0,44.4889,44.5811,44.4805,44.5392,267819.0
2019-11-04 13:50:00,53.13,53.19,53.13,53.16,160932.0,44.5308,44.5811,44.5308,44.556,160932.0
2019-11-04 14:00:00,53.17,53.18,53.12,53.13,128383.0,44.5643,44.5727,44.5224,44.5308,128383.0
2019-11-04 14:10:00,53.12,53.15,53.07,53.09,287336.0,44.5224,44.5476,44.4805,44.4973,287336.0
2019-11-04 14:20:00,53.09,53.11,53.07,53.09,164681.0,44.4973,44.5141,44.4805,44.4973,164681.0
2019-11-04 14:30:00,53.09,53.1,53.05,53.06,341400.0,44.4973,44.5057,44.4638,44.4722,341400.0
2019-11-04 14:40:00,53.06,53.1,53.02,53.03,301252.0,44.4722,44.5057,44.4386,44.447,301252.0
2019-11-04 14:50:00,53.03,53.07,52.99,53.03,463380.0,44.447,44.4805,44.4135,44.447,463380.0
2019-11-04 15:00:00,53.04,53.11,53.02,53.09,450167.0,44.4554,44.5141,44.4386,44.4973,450167.0
2019-11-04 15:10:00,53.08,53.09,53.02,53.07,218972.0,44.4889,44.4973,44.4386,44.4805,218972.0
2019-11-04 15:20:00,53.07,53.09,53.01,53.02,213518.0,44.4805,44.4973,44.4302,44.4386,213518.0
2019-11-04 15:30:00,53.02,53.03,52.97,52.98,385999.0,44.4386,44.447,44.3967,44.4051,385999.0
2019-11-04 15:40:00,52.98,53.05,52.97,53.05,428737.0,44.4051,44.4638,44.3967,44.4638,428737.0
2019-11-04 15:50:00,53.05,53.15,53.02,53.14,1312742.0,44.4638,44.5476,44.4386,44.5392,1312742.0
2019-11-05 09:30:00,52.89,52.89,52.51,52.69,1219502.0,44.3297,44.3297,44.0112,44.162,1219502.0
2019-11-05 09:40:00,52.7,52.7,52.47,52.51,493230.0,44.1704,44.1704,43.9776,44.0112,493230.0
2019-11-05 09:50:00,52.51,52.57,52.37,52.43,785338.0,44.0112,44.0615,43.8938,43.9441,785338.0
2019-11-05 10:00:00,52.43,52.49,52.37,52.39,452302.0,43.9441,43.9944,43.8938,43.9106,452302.0
2019-11-05 10:10:00,52.39,52.41,52.27,52.4,523962.0,43.9106,43.9274,43.81,43.919,523962.0
2019-11-05 10:20:00,52.4,52.47,52.33,52.33,312218.0,43.919,43.9776,43.8603,43.8603,312218.0
2019-11-05 10:30:00,52.34,52.36,52.31,52.33,278268.0,43.8687,43.8854,43.8435,43.8603,278268.0
2019-11-05 10:40:00,52.33,52.36,52.3,52.33,365810.0,43.8603,43.8854,43.8352,43.8603,365810.0
2019-11-05 10:50:00,52.33,52.33,52.21,52.25,442824.0,43.8603,43.8603,43.7597,43.7933,442824.0
2019-11-05 11:00:00,52.26,52.29,52.15,52.23,291274.0,43.8016,43.8268,43.7094,43.7765,291274.0
2019-11-05 11:10:00,52.23,52.28,52.13,52.23,317875.0,43.7765,43.8184,43.6927,43.7765,317875.0
2019-11-05 11:20:00,52.23,52.24,52.12,52.15,369642.0,43.7765,43.7849,43.6843,43.7094,369642.0
2019-11-05 11:30:00,52.16,52.29,52.14,52.26,318291.0,43.7178,43.8268,43.7011,43.8016,318291.0
2019-11-05 11:40:00,52.26,52.41,52.25,52.41,266194.0,43.8016,43.9274,43.7933,43.9274,266194.0
2019-11-05 11:50:00,52.41,52.5,52.4,52.47,345294.0,43.9274,44.0028,43.919,43.9776,345294.0
2019-11-05 12:00:00,52.47,52.51,52.43,52.5,339807.0,43.9776,44.0112,43.9441,44.0028,339807.0
2019-11-05 12:10:00,52.5,52.5,52.43,52.47,397488.0,44.0028,44.0028,43.9441,43.9776,397488.0
2019-11-05 12:20:00,52.47,52.49,52.43,52.46,192191.0,43.9776,43.9944,43.9441,43.9693,192191.0
2019-11-05 12:30:00,52.45,52.48,52.43,52.46,120975.0,43.9609,43.986,43.9441,43.9693,120975.0
2019-11-05 12:40:00,52.46,52.55,52.44,52.55,369131.0,43.9693,44.0447,43.9525,44.0447,369131.0
2019-11-05 12:50:00,52.55,52.62,52.49,52.6,813659.0,44.0447,44.1034,43.9944,44.0866,813659.0
2019-11-05 13:00:00,52.6,52.63,52.54,52.55,261106.0,44.0866,44.1117,44.0363,44.0447,261106.0
2019-11-05 13:10:00,52.55,52.61,52.5,52.6,386276.0,44.0447,44.095,44.0028,44.0866,386276.0
2019-11-05 13:20:00,52.6,52.6,52.52,52.57,166333.0,44.0866,44.0866,44.0196,44.0615,166333.0
2019-11-05 13:30:00,52.57,52.57,52.44,52.47,311697.0,44.0615,44.0615,43.9525,43.9776,311697.0
2019-11-05 13:40:00,52.48,52.51,52.47,52.49,150124.0,43.986,44.0112,43.9776,43.9944,150124.0
2019-11-05 13:50:00,52.49,52.52,52.49,52.49,132761.0,43.9944,44.0196,43.9944,43.9944,132761.0
2019-11-05 14:00:00,52.49,52.57,52.48,52.49,632675.0,43.9944,44.0615,43.986,43.9944,632675.0
2019-11-05 14:10:00,52.5,52.51,52.44,52.47,162075.0,44.0028,44.0112,43.9525,43.9776,162075.0
2019-11-05 14:20:00,52.47,52.51,52.46,52.5,133729.0,43.9776,44.0112,43.9693,44.0028,133729.0
2019-11-05 14:30:00,52.5,52.51,52.46,52.48,186121.0,44.0028,44.0112,43.9693,43.986,186121.0
2019-11-05 14:40:00,52.48,52.5,52.44,52.5,241121.0,43.986,44.0028,43.9525,44.0028,241121.0
2019-11-05 14:50:00,52.5,52.51,52.48,52.51,187265.0,44.0028,44.0112,43.986,44.0112,187265.0
2019-11-05 15:00:00,52.5,52.55,52.46,52.47,395922.0,44.0028,44.0447,43.9693,43.9776,395922.0
2019-11-05 15:10:00,52.47,52.5,52.45,52.49,172596.0,43.9776,44.0028,43.9609,43.9944,172596.0
2019-11-05 15:20:00,52.49,52.51,52.45,52.45,288907.0,43.9944,44.0112,43.9609,43.9609,288907.0
2019-11-05 15:30:00,52.46,52.47,52.39,52.45,398743.0,43.9693,43.9776,43.9106,43.9609,398743.0
2019-11-05 15:40:00,52.44,52.5,52.43,52.45,444725.0,43.9525,44.0028,43.9441,43.9609,444725.0
2019-11-05 15:50:00,52.45,52.47,52.4,52.42,1477729.0,43.9609,43.9776,43.919,43.9357,1477729.0
2019-11-06 09:30:00,52.53,52.67,52.46,52.55,664385.0,44.0279,44.1453,43.9693,44.0447,664385.0
2019-11-06 09:40:00,52.54,52.58,52.42,52.52,437761.0,44.0363,44.0698,43.9357,44.0196,437761.0
2019-11-06 09:50:00,52.53,52.62,52.51,52.58,382916.0,44.0279,44.1034,44.0112,44.0698,382916.0
2019-11-06 10:00:00,52.57,52.62,52.47,52.58,216425.0,44.0615,44.1034,43.9776,44.0698,216425.0
2019-11-06 10:10:00,52.57,52.59,52.41,52.52,421505.0,44.0615,44.0782,43.9274,44.0196,421505.0
2019-11-06 10:20:00,52.52,52.55,52.49,52.55,286252.0,44.0196,44.0447,43.9944,44.0447,286252.0
2019-11-06 10:30:00,52.55,52.76,52.54,52.68,470614.0,44.0447,44.2207,44.0363,44.1537,470614.0
2019-11-06 10:40:00,52.68,52.77,52.68,52.77,132609.0,44.1537,44.2291,44.1537,44.2291,132609.0
2019-11-06 10:50:00,52.77,52.8,52.7,52.73,108899.0,44.2291,44.2542,44.1704,44.1956,108899.0
2019-11-06 11:00:00,52.73,52.74,52.65,52.67,379333.0,44.1956,44.2039,44.1285,44.1453,379333.0
2019-11-06 11:10:00,52.68,52.76,52.66,52.72,206012.0,44.1537,44.2207,44.1369,44.1872,206012.0
2019-11-06 11:20:00,52.72,52.75,52.63,52.68,207145.0,44.1872,44.2123,44.1117,44.1537,207145.0
2019-11-06 11:30:00,52.68,52.7,52.65,52.66,223737.0,44.1537,44.1704,44.1285,44.1369,223737.0
2019-11-06 11:40:00,52.66,52.7,52.55,52.61,373685.0,44.1369,44.1704,44.0447,44.095,373685.0
2019-11-06 11:50:00,52.61,52.61,52.52,52.54,612115.0,44.095,44.095,44.0196,44.0363,612115.0
2019-11-06 12:00:00,52.54,52.56,52.5,52.51,162092.0,44.0363,44.0531,44.0028,44.0112,162092.0
2019-11-06 12:10:00,52.52,52.58,52.51,52.55,108623.0,44.0196,44.0698,44.0112,44.0447,108623.0
2019-11-06 12:20:00,52.54,52.56,52.51,52.53,92742.0,44.0363,44.0531,44.0112,44.0279,92742.0
2019-11-06 12:30:00,52.54,52.57,52.52,52.55,150002.0,44.0363,44.0615,44.0196,44.0447,150002.0
2019-11-06 12:40:00,52.55,52.57,52.49,52.5,155043.0,44.0447,44.0615,43.9944,44.0028,155043.0
2019-11-06 12:50:00,52.5,52.51,52.46,52.47,106557.0,44.0028,44.0112,43.9693,43.9776,106557.0
2019-11-06 13:00:00,52.47,52.55,52.45,52.54,103984.0,43.9776,44.0447,43.9609,44.0363,103984.0
2019-11-06 13:10:00,52.53,52.57,52.53,52.54,81555.0,44.0279,44.0615,44.0279,44.0363,81555.0
2019-11-06 13:20:00,52.54,52.67,52.53,52.65,173454.0,44.0363,44.1453,44.0279,44.1285,173454.0
2019-11-06 13:30:00,52.65,52.68,52.62,52.68,134528.0,44.1285,44.1537,44.1034,44.1537,134528.0
2019-11-06 13:40:00,52.67,52.67,52.59,52.6,162630.0,44.1453,44.1453,44.0782,44.0866,162630.0
2019-11-06 13:50:00,52.61,52.67,52.58,52.61,597072.0,44.095,44.1453,44.0698,44.095,597072.0
2019-11-06 14:00:00,52.61,52.75,52.61,52.73,116608.0,44.095,44.2123,44.095,44.1956,116608.0
2019-11-06 14:10:00,52.73,52.79,52.72,52.74,158319.0,44.1956,44.2459,44.1872,44.2039,158319.0
2019-11-06 14:20:00,52.74,52.76,52.69,52.73,178704.0,44.2039,44.2207,44.162,44.1956,178704.0
2019-11-06 14:30:00,52.72,52.8,52.72,52.74,98971.0,44.1872,44.2542,44.1872,44.2039,98971.0
2019-11-06 14:40:00,52.74,52.74,52.7,52.73,98878.0,44.2039,44.2039,44.1704,44.1956,98878.0
2019-11-06 14:50:00,52.73,52.74,52.71,52.73,105042.0,44.1956,44.2039,44.1788,44.1956,105042.0
2019-11-06 15:00:00,52.73,52.73,52.63,52.66,192251.0,44.1956,44.1956,44.1117,44.1369,192251.0
2019-11-06 15:10:00,52.66,52.7,52.65,52.7,141940.0,44.1369,44.1704,44.1285,44.1704,141940.0
2019-11-06 15:20:00,52.7,52.74,52.69,52.73,90181.0,44.1704,44.2039,44.162,44.1956,90181.0
2019-11-06 15:30:00,52.72,52.75,52.68,52.75,221609.0,44.1872,44.2123,44.1537,44.2123,221609.0
2019-11-06 15:40:00,52.75,52.76,52.66,52.7,210773.0,44.2123,44.2207,44.1369,44.1704,210773.0
2019-11-06 15:50:00,52.71,52.79,52.62,52.79,879022.0,44.1788,44.2459,44.1034,44.2459,879022.0
2019-11-07 09:30:00,52.88,53.0,52.54,52.66,522907.0,44.3213,44.4219,44.0363,44.1369,522907.0
2019-11-07 09:40:00,52.67,52.74,52.62,52.64,217735.0,44.1453,44.2039,44.1034,44.1201,217735.0
2019-11-07 09:50:00,52.64,52.65,52.46,52.49,407205.0,44.1201,44.1285,43.9693,43.9944,407205.0
2019-11-07 10:00:00,52.49,52.57,52.46,52.47,401414.0,43.9944,44.0615,43.9693,43.9776,401414.0
2019-11-07 10:10:00,52.46,52.47,52.35,52.41,359509.0,43.9693,43.9776,43.8771,43.9274,359509.0
2019-11-07 10:20:00,52.41,52.48,52.36,52.46,230562.0,43.9274,43.986,43.8854,43.9693,230562.0
2019-11-07 10:30:00,52.46,52.49,52.38,52.39,284102.0,43.9693,43.9944,43.9022,43.9106,284102.0
2019-11-07 10:40:00,52.39,52.42,52.32,52.34,291920.0,43.9106,43.9357,43.8519,43.8687,291920.0
2019-11-07 10:50:00,52.34,52.41,52.28,52.29,310023.0,43.8687,43.9274,43.8184,43.8268,310023.0
2019-11-07 11:00:00,52.29,52.32,52.23,52.23,233052.0,43.8268,43.8519,43.7765,43.7765,233052.0
2019-11-07 11:10:00,52.23,52.27,52.22,52.26,141458.0,43.7765,43.81,43.7681,43.8016,141458.0
2019-11-07 11:20:00,52.26,52.26,52.17,52.19,291023.0,43.8016,43.8016,43.7262,43.743,291023.0
2019-11-07 11:30:00,52.19,52.27,52.18,52.23,188247.0,43.743,43.81,43.7346,43.7765,188247.0
2019-11-07 11:40:00,52.23,52.25,52.2,52.25,172676.0,43.7765,43.7933,43.7513,43.7933,172676.0
2019-11-07 11:50:00,52.25,52.34,52.24,52.31,264964.0,43.7933,43.8687,43.7849,43.8435,264964.0
2019-11-07 12:00:00,52.31,52.31,52.16,52.19,154984.0,43.8435,43.8435,43.7178,43.743,154984.0
2019-11-07 12:10:00,52.18,52.19,52.1,52.11,169626.0,43.7346,43.743,43.6675,43.6759,169626.0
2019-11-07 12:20:00,52.11,52.13,52.09,52.12,155135.0,43.6759,43.6927,43.6591,43.6843,155135.0
2019-11-07 12:30:00,52.11,52.14,52.06,52.07,170980.0,43.6759,43.7011,43.634,43.6424,170980.0
2019-11-07 12:40:00,52.07,52.08,51.96,52.05,348912.0,43.6424,43.6508,43.5502,43.6256,348912.0
2019-11-07 12:50:00,52.05,52.11,52.03,52.1,166961.0,43.6256,43.6759,43.6089,43.6675,166961.0
2019-11-07 13:00:00,52.11,52.2,52.1,52.17,144494.0,43.6759,43.7513,43.6675,43.7262,144494.0
2019-11-07 13:10:00,52.17,52.2,52.15,52.16,111703.0,43.7262,43.7513,43.7094,43.7178,111703.0
2019-11-07 13:20:00,52.16,52.26,52.15,52.25,138891.0,43.7178,43.8016,43.7094,43.7933,138891.0
2019-11-07 13:30:00,52.26,52.26,52.18,52.19,130367.0,43.8016,43.8016,43.7346,43.743,130367.0
2019-11-07 13:40:00,52.18,52.19,52.11,52.13,181236.0,43.7346,43.743,43.6759,43.6927,181236.0
2019-11-07 13:50:00,52.12,52.17,52.12,52.15,140617.0,43.6843,43.7262,43.6843,43.7094,140617.0
2019-11-07 14:00:00,52.16,52.24,52.15,52.23,103009.0,43.7178,43.7849,43.7094,43.7765,103009.0
2019-11-07 14:10:00,52.23,52.29,52.22,52.28,124528.0,43.7765,43.8268,43.7681,43.8184,124528.0
2019-11-07 14:20:00,52.27,52.33,52.24,52.3,119137.0,43.81,43.8603,43.7849,43.8352,119137.0
2019-11-07 14:30:00,52.3,52.36,52.29,52.34,118984.0,43.8352,43.8854,43.8268,43.8687,118984.0
2019-11-07 14:40:00,52.33,52.39,52.28,52.37,435788.0,43.8603,43.9106,43.8184,43.8938,435788.0
2019-11-07 14:50:00,52.38,52.4,52.34,52.36,112202.0,43.9022,43.919,43.8687,43.8854,112202.0
2019-11-07 15:00:00,52.36,52.42,52.36,52.41,85152.0,43.8854,43.9357,43.8854,43.9274,85152.0
2019-11-07 15:10:00,52.4,52.41,52.34,52.35,94436.0,43.919,43.9274,43.8687,43.8771,94436.0
2019-11-07 15:20:00,52.36,52.4,52.33,52.4,102674.0,43.8854,43.919,43.8603,43.919,102674.0
2019-11-07 15:30:00,52.4,52.42,52.33,52.34,176445.0,43.919,43.9357,43.8603,43.8687,176445.0
2019-11-07 15:40:00,52.34,52.36,52.28,52.34,272248.0,43.8687,43.8854,43.8184,43.8687,272248.0
2019-11-07 15:50:00,52.34,52.36,52.25,52.29,1082738.0,43.8687,43.8854,43.7933,43.8268,1082738.0
2019-11-08 09:30:00,52.46,52.6,52.36,52.5,451555.0,43.9693,44.0866,43.8854,44.0028,451555.0
2019-11-08 09:40:00,52.49,52.58,52.41,52.41,122987.0,43.9944,44.0698,43.9274,43.9274,122987.0
2019-11-08 09:50:00,52.41,52.46,52.33,52.43,223174.0,43.9274,43.9693,43.8603,43.9441,223174.0
2019-11-08 10:00:00,52.43,52.54,52.29,52.31,200387.0,43.9441,44.0363,43.8268,43.8435,200387.0
2019-11-08 10:10:00,52.31,52.34,52.26,52.27,139172.0,43.8435,43.8687,43.8016,43.81,139172.0
2019-11-08 10:20:00,52.27,52.35,52.24,52.28,122826.0,43.81,43.8771,43.7849,43.8184,122826.0
2019-11-08 10:30:00,52.28,52.32,52.23,52.25,94577.0,43.8184,43.8519,43.7765,43.7933,94577.0
2019-11-08 10:40:00,52.25,52.29,52.09,52.13,167394.0,43.7933,43.8268,43.6591,43.6927,167394.0
2019-11-08 10:50:00,52.14,52.23,52.11,52.21,88124.0,43.7011,43.7765,43.6759,43.7597,88124.0
2019-11-08 11:00:00,52.21,52.23,52.15,52.16,107108.0,43.7597,43.7765,43.7094,43.7178,107108.0
2019-11-08 11:10:00,52.17,52.23,52.13,52.23,115914.0,43.7262,43.7765,43.6927,43.7765,115914.0
2019-11-08 11:20:00,52.23,52.29,52.19,52.29,98695.0,43.7765,43.8268,43.743,43.8268,98695.0
2019-11-08 11:30:00,52.29,52.34,52.28,52.3,106486.0,43.8268,43.8687,43.8184,43.8352,106486.0
2019-11-08 11:40:00,52.29,52.29,52.2,52.23,86271.0,43.8268,43.8268,43.7513,43.7765,86271.0
2019-11-08 11:50:00,52.22,52.25,52.18,52.2,83240.0,43.7681,43.7933,43.7346,43.7513,83240.0
2019-11-08 12:00:00,52.2,52.21,52.17,52.18,72188.0,43.7513,43.7597,43.7262,43.7346,72188.0
2019-11-08 12:10:00,52.18,52.2,52.15,52.18,116169.0,43.7346,43.7513,43.7094,43.7346,116169.0
2019-11-08 12:20:00,52.18,52.19,52.13,52.15,69886.0,43.7346,43.743,43.6927,43.7094,69886.0
2019-11-08 12:30:00,52.15,52.19,52.14,52.18,65226.0,43.7094,43.743,43.7011,43.7346,65226.0
2019-11-08 12:40:00,52.17,52.22,52.15,52.21,65640.0,43.7262,43.7681,43.7094,43.7597,65640.0
2019-11-08 12:50:00,52.2,52.25,52.19,52.25,92724.0,43.7513,43.7933,43.743,43.7933,92724.0
2019-11-08 13:00:00,52.25,52.27,52.2,52.22,91949.0,43.7933,43.81,43.7513,43.7681,91949.0
2019-11-08 13:10:00,52.22,52.29,52.21,52.26,68795.0,43.7681,43.8268,43.7597,43.8016,68795.0
2019-11-08 13:20:00,52.25,52.26,52.2,52.22,81477.0,43.7933,43.8016,43.7513,43.7681,81477.0
2019-11-08 13:30:00,52.22,52.22,52.17,52.2,61335.0,43.7681,43.7681,43.7262,43.7513,61335.0
2019-11-08 13:40:00,52.21,52.23,52.18,52.18,54759.0,43.7597,43.7765,43.7346,43.7346,54759.0
2019-11-08 13:50:00,52.19,52.2,52.17,52.17,65853.0,43.743,43.7513,43.7262,43.7262,65853.0
2019-11-08 14:00:00,52.18,52.19,52.15,52.16,82231.0,43.7346,43.743,43.7094,43.7178,82231.0
2019-11-08 14:10:00,52.17,52.18,52.15,52.15,88928.0,43.7262,43.7346,43.7094,43.7094,88928.0
2019-11-08 14:20:00,52.16,52.18,52.13,52.15,90762.0,43.7178,43.7346,43.6927,43.7094,90762.0
2019-11-08 14:30:00,52.15,52.16,52.14,52.15,76877.0,43.7094,43.7178,43.7011,43.7094,76877.0
2019-11-08 14:40:00,52.15,52.16,52.12,52.12,45562.0,43.7094,43.7178,43.6843,43.6843,45562.0
2019-11-08 14:50:00,52.13,52.14,52.1,52.13,91559.0,43.6927,43.7011,43.6675,43.6927,91559.0
2019-11-08 15:00:00,52.14,52.15,52.11,52.13,113771.0,43.7011,43.7094,43.6759,43.6927,113771.0
2019-11-08 15:10:00,52.14,52.16,52.12,52.16,104984.0,43.7011,43.7178,43.6843,43.7178,104984.0
2019-11-08 15:20:00,52.15,52.22,52.15,52.22,176831.0,43.7094,43.7681,43.7094,43.7681,176831.0
2019-11-08 15:30:00,52.21,52.23,52.12,52.12,242983.0,43.7597,43.7765,43.6843,43.6843,242983.0
2019-11-08 15:40:00,52.13,52.14,52.09,52.12,419995.0,43.6927,43.7011,43.6591,43.6843,419995.0
2019-11-08 15:50:00,52.13,52.23,52.12,52.2,523455.0,43.6927,43.7765,43.6843,43.7513,523455.0
2019-11-11 09:30:00,52.33,52.37,52.17,52.33,453860.0,43.8603,43.8938,43.7262,43.8603,453860.0
2019-11-11 09:40:00,52.33,52.35,52.2,52.22,252386.0,43.8603,43.8771,43.7513,43.7681,252386.0
2019-11-11 09:50:00,52.23,52.26,52.2,52.21,159004.0,43.7765,43.8016,43.7513,43.7597,159004.0
2019-11-11 10:00:00,52.22,52.27,52.2,52.24,88284.0,43.7681,43.81,43.7513,43.7849,88284.0
2019-11-11 10:10:00,52.23,52.24,52.13,52.16,129505.0,43.7765,43.7849,43.6927,43.7178,129505.0
2019-11-11 10:20:00,52.15,52.16,51.96,52.0,299631.0,43.7094,43.7178,43.5502,43.5837,299631.0
2019-11-11 10:30:00,52.0,52.01,51.95,51.99,126661.0,43.5837,43.5921,43.5418,43.5753,126661.0
2019-11-11 10:40:00,52.0,52.03,51.95,52.03,81718.0,43.5837,43.6089,43.5418,43.6089,81718.0
2019-11-11 10:50:00,52.02,52.03,51.93,51.94,107171.0,43.6005,43.6089,43.525,43.5334,107171.0
2019-11-11 11:00:00,51.94,52.01,51.93,51.96,183804.0,43.5334,43.5921,43.525,43.5502,183804.0
2019-11-11 11:10:00,51.96,52.0,51.92,51.97,145552.0,43.5502,43.5837,43.5167,43.5586,145552.0
2019-11-11 11:20:00,51.96,51.98,51.91,51.97,119868.0,43.5502,43.567,43.5083,43.5586,119868.0
2019-11-11 11:30:00,51.96,51.97,51.86,51.9,123382.0,43.5502,43.5586,43.4664,43.4999,123382.0
2019-11-11 11:40:00,51.89,51.91,51.85,51.86,120543.0,43.4915,43.5083,43.458,43.4664,120543.0
2019-11-11 11:50:00,51.86,51.88,51.81,51.85,124805.0,43.4664,43.4831,43.4245,43.458,124805.0
2019-11-11 12:00:00,51.85,51.9,51.82,51.88,113603.0,43.458,43.4999,43.4328,43.4831,113603.0
2019-11-11 12:10:00,51.88,51.88,51.82,51.83,107383.0,43.4831,43.4831,43.4328,43.4412,107383.0
2019-11-11 12:20:00,51.83,51.85,51.81,51.84,63786.0,43.4412,43.458,43.4245,43.4496,63786.0
2019-11-11 12:30:00,51.84,51.86,51.83,51.85,71066.0,43.4496,43.4664,43.4412,43.458,71066.0
2019-11-11 12:40:00,51.85,51.85,51.82,51.84,95227.0,43.458,43.458,43.4328,43.4496,95227.0
2019-11-11 12:50:00,51.84,51.88,51.83,51.86,99453.0,43.4496,43.4831,43.4412,43.4664,99453.0
2019-11-11 13:00:00,51.87,51.89,51.84,51.84,88378.0,43.4748,43.4915,43.4496,43.4496,88378.0
2019-11-11 13:10:00,51.85,51.85,51.82,51.85,59598.0,43.458,43.458,43.4328,43.458,59598.0
2019-11-11 13:20:00,51.85,51.85,51.83,51.85,77605.0,43.458,43.458,43.4412,43.458,77605.0
2019-11-11 13:30:00,51.85,51.89,51.83,51.87,88829.0,43.458,43.4915,43.4412,43.4748,88829.0
2019-11-11 13:40:00,51.88,51.89,51.84,51.85,60663.0,43.4831,43.4915,43.4496,43.458,60663.0
2019-11-11 13:50:00,51.85,51.86,51.83,51.83,90840.0,43.458,43.4664,43.4412,43.4412,90840.0
2019-11-11 14:00:00,51.84,51.85,51.8,51.81,95986.0,43.4496,43.458,43.4161,43.4245,95986.0
2019-11-11 14:10:00,51.8,51.82,51.77,51.81,151760.0,43.4161,43.4328,43.3909,43.4245,151760.0
2019-11-11 14:20:00,51.81,51.83,51.8,51.82,108763.0,43.4245,43.4412,43.4161,43.4328,108763.0
2019-11-11 14:30:00,51.82,51.86,51.81,51.86,97422.0,43.4328,43.4664,43.4245,43.4664,97422.0
2019-11-11 14:40:00,51.86,51.88,51.85,51.87,148225.0,43.4664,43.4831,43.458,43.4748,148225.0
2019-11-11 14:50:00,51.87,51.9,51.85,51.88,206707.0,43.4748,43.4999,43.458,43.4831,206707.0
2019-11-11 15:00:00,51.87,51.91,51.86,51.87,147038.0,43.4748,43.5083,43.4664,43.4748,147038.0
2019-11-11 15:10:00,51.87,51.9,51.86,51.89,96944.0,43.4748,43.4999,43.4664,43.4915,96944.0
2019-11-11 15:20:00,51.88,51.89,51.86,51.88,180405.0,43.4831,43.4915,43.4664,43.4831,180405.0
2019-11-11 15:30:00,51.89,51.89,51.82,51.87,206175.0,43.4915,43.4915,43.4328,43.4748,206175.0
2019-11-11 15:40:00,51.88,51.88,51.84,51.86,259513.0,43.4831,43.4831,43.4496,43.4664,259513.0
2019-11-11 15:50:00,51.86,51.87,51.82,51.84,780533.0,43.4664,43.4748,43.4328,43.4496,780533.0
2019-11-12 09:30:00,51.91,51.91,51.71,51.79,549404.0,43.5083,43.5083,43.3407,43.4077,549404.0
2019-11-12 09:40:00,51.79,51.89,51.71,51.71,322410.0,43.4077,43.4915,43.3407,43.3407,322410.0
2019-11-12 09:50:00,51.71,51.77,51.67,51.76,384374.0,43.3407,43.3909,43.3071,43.3826,384374.0
2019-11-12 10:00:00,51.76,51.77,51.7,51.71,208387.0,43.3826,43.3909,43.3323,43.3407,208387.0
2019-11-12 10:10:00,51.71,51.72,51.62,51.66,250793.0,43.3407,43.349,43.2652,43.2987,250793.0
2019-11-12 10:20:00,51.67,51.73,51.66,51.69,185959.0,43.3071,43.3574,43.2987,43.3239,185959.0
2019-11-12 10:30:00,51.7,51.7,51.62,51.66,309368.0,43.3323,43.3323,43.2652,43.2987,309368.0
2019-11-12 10:40:00,51.65,51.67,51.58,51.62,199667.0,43.2904,43.3071,43.2317,43.2652,199667.0
2019-11-12 10:50:00,51.61,51.73,51.6,51.7,220899.0,43.2568,43.3574,43.2485,43.3323,220899.0
2019-11-12 11:00:00,51.7,51.72,51.67,51.68,247031.0,43.3323,43.349,43.3071,43.3155,247031.0
2019-11-12 11:10:00,51.69,51.71,51.67,51.69,138271.0,43.3239,43.3407,43.3071,43.3239,138271.0
2019-11-12 11:20:00,51.69,51.74,51.69,51.73,169851.0,43.3239,43.3658,43.3239,43.3574,169851.0
2019-11-12 11:30:00,51.73,51.74,51.67,51.68,268343.0,43.3574,43.3658,43.3071,43.3155,268343.0
2019-11-12 11:40:00,51.68,51.7,51.65,51.66,132623.0,43.3155,43.3323,43.2904,43.2987,132623.0
2019-11-12 11:50:00,51.66,51.71,51.65,51.68,172335.0,43.2987,43.3407,43.2904,43.3155,172335.0
2019-11-12 12:00:00,51.68,51.7,51.66,51.68,123849.0,43.3155,43.3323,43.2987,43.3155,123849.0
2019-11-12 12:10:00,51.69,51.7,51.68,51.69,74265.0,43.3239,43.3323,43.3155,43.3239,74265.0
2019-11-12 12:20:00,51.68,51.69,51.64,51.66,76057.0,43.3155,43.3239,43.282,43.2987,76057.0
2019-11-12 12:30:00,51.66,51.67,51.65,51.66,85771.0,43.2987,43.3071,43.2904,43.2987,85771.0
2019-11-12 12:40:00,51.67,51.68,51.65,51.68,130338.0,43.3071,43.3155,43.2904,43.3155,130338.0
2019-11-12 12:50:00,51.68,51.71,51.66,51.7,112085.0,43.3155,43.3407,43.2987,43.3323,112085.0
2019-11-12 13:00:00,51.7,51.73,51.69,51.73,125478.0,43.3323,43.3574,43.3239,43.3574,125478.0
2019-11-12 13:10:00,51.72,51.74,51.69,51.73,177709.0,43.349,43.3658,43.3239,43.3574,177709.0
2019-11-12 13:20:00,51.73,51.83,51.71,51.78,261321.0,43.3574,43.4412,43.3407,43.3993,261321.0
2019-11-12 13:30:00,51.78,51.81,51.71,51.77,208742.0,43.3993,43.4245,43.3407,43.3909,208742.0
2019-11-12 13:40:00,51.76,51.8,51.75,51.77,93234.0,43.3826,43.4161,43.3742,43.3909,93234.0
2019-11-12 13:50:00,51.78,51.81,51.73,51.77,352148.0,43.3993,43.4245,43.3574,43.3909,352148.0
2019-11-12 14:00:00,51.77,51.8,51.7,51.79,191395.0,43.3909,43.4161,43.3323,43.4077,191395.0
2019-11-12 14:10:00,51.79,51.8,51.73,51.77,158388.0,43.4077,43.4161,43.3574,43.3909,158388.0
2019-11-12 14:20:00,51.76,51.81,51.73,51.8,155710.0,43.3826,43.4245,43.3574,43.4161,155710.0
2019-11-12 14:30:00,51.8,51.84,51.79,51.8,118250.0,43.4161,43.4496,43.4077,43.4161,118250.0
2019-11-12 14:40:00,51.81,51.82,51.78,51.79,118570.0,43.4245,43.4328,43.3993,43.4077,118570.0
2019-11-12 14:50:00,51.79,51.8,51.7,51.73,150320.0,43.4077,43.4161,43.3323,43.3574,150320.0
2019-11-12 15:00:00,51.72,51.75,51.7,51.72,131341.0,43.349,43.3742,43.3323,43.349,131341.0
2019-11-12 15:10:00,51.72,51.74,51.7,51.72,162233.0,43.349,43.3658,43.3323,43.349,162233.0
2019-11-12 15:20:00,51.72,51.76,51.71,51.71,283391.0,43.349,43.3826,43.3407,43.3407,283391.0
2019-11-12 15:30:00,51.72,51.77,51.71,51.73,242183.0,43.349,43.3909,43.3407,43.3574,242183.0
2019-11-12 15:40:00,51.73,51.74,51.7,51.73,298576.0,43.3574,43.3658,43.3323,43.3574,298576.0
2019-11-12 15:50:00,51.73,51.77,51.67,51.71,1344524.0,43.3574,43.3909,43.3071,43.3407,1344524.0
2019-11-13 09:30:00,52.18,52.28,51.96,52.08,932678.0,43.7346,43.8184,43.5502,43.6508,932678.0
2019-11-13 09:40:00,52.09,52.15,52.01,52.08,161671.0,43.6591,43.7094,43.5921,43.6508,161671.0
2019-11-13 09:50:00,52.08,52.19,52.06,52.15,218980.0,43.6508,43.743,43.634,43.7094,218980.0
2019-11-13 10:00:00,52.14,52.15,52.05,52.09,181478.0,43.7011,43.7094,43.6256,43.6591,181478.0
2019-11-13 10:10:00,52.09,52.16,52.07,52.11,292253.0,43.6591,43.7178,43.6424,43.6759,292253.0
2019-11-13 10:20:00,52.11,52.16,52.04,52.09,159350.0,43.6759,43.7178,43.6172,43.6591,159350.0
2019-11-13 10:30:00,52.09,52.29,52.09,52.26,249892.0,43.6591,43.8268,43.6591,43.8016,249892.0
2019-11-13 10:40:00,52.26,52.35,52.21,52.32,254767.0,43.8016,43.8771,43.7597,43.8519,254767.0
2019-11-13 10:50:00,52.31,52.43,52.3,52.32,509883.0,43.8435,43.9441,43.8352,43.8519,509883.0
2019-11-13 11:00:00,52.32,52.33,52.24,52.29,240262.0,43.8519,43.8603,43.7849,43.8268,240262.0
2019-11-13 11:10:00,52.29,52.29,52.2,52.21,147159.0,43.8268,43.8268,43.7513,43.7597,147159.0
2019-11-13 11:20:00,52.2,52.25,52.18,52.24,184001.0,43.7513,43.7933,43.7346,43.7849,184001.0
2019-11-13 11:30:00,52.24,52.32,52.24,52.31,419113.0,43.7849,43.8519,43.7849,43.8435,419113.0
2019-11-13 11:40:00,52.3,52.31,52.25,52.28,90604.0,43.8352,43.8435,43.7933,43.8184,90604.0
2019-11-13 11:50:00,52.27,52.31,52.25,52.3,108442.0,43.81,43.8435,43.7933,43.8352,108442.0
2019-11-13 12:00:00,52.3,52.31,52.26,52.29,146292.0,43.8352,43.8435,43.8016,43.8268,146292.0
2019-11-13 12:10:00,52.29,52.34,52.29,52.31,137192.0,43.8268,43.8687,43.8268,43.8435,137192.0
2019-11-13 12:20:00,52.32,52.39,52.31,52.38,316089.0,43.8519,43.9106,43.8435,43.9022,316089.0
2019-11-13 12:30:00,52.38,52.39,52.35,52.38,72072.0,43.9022,43.9106,43.8771,43.9022,72072.0
2019-11-13 12:40:00,52.37,52.4,52.32,52.33,109331.0,43.8938,43.919,43.8519,43.8603,109331.0
2019-11-13 12:50:00,52.33,52.35,52.29,52.31,73252.0,43.8603,43.8771,43.8268,43.8435,73252.0
2019-11-13 13:00:00,52.32,52.39,52.31,52.38,158661.0,43.8519,43.9106,43.8435,43.9022,158661.0
2019-11-13 13:10:00,52.38,52.39,52.32,52.34,75572.0,43.9022,43.9106,43.8519,43.8687,75572.0
2019-11-13 13:20:00,52.33,52.37,52.33,52.34,81826.0,43.8603,43.8938,43.8603,43.8687,81826.0
2019-11-13 13:30:00,52.33,52.35,52.32,52.33,77279.0,43.8603,43.8771,43.8519,43.8603,77279.0
2019-11-13 13:40:00,52.32,52.34,52.32,52.33,82356.0,43.8519,43.8687,43.8519,43.8603,82356.0
2019-11-13 13:50:00,52.33,52.38,52.26,52.34,227139.0,43.8603,43.9022,43.8016,43.8687,227139.0
2019-11-13 14:00:00,52.34,52.37,52.31,52.34,135107.0,43.8687,43.8938,43.8435,43.8687,135107.0
2019-11-13 14:10:00,52.34,52.37,52.32,52.35,93682.0,43.8687,43.8938,43.8519,43.8771,93682.0
2019-11-13 14:20:00,52.34,52.37,52.33,52.35,107026.0,43.8687,43.8938,43.8603,43.8771,107026.0
2019-11-13 14:30:00,52.35,52.36,52.31,52.31,135171.0,43.8771,43.8854,43.8435,43.8435,135171.0
2019-11-13 14:40:00,52.32,52.36,52.29,52.31,158120.0,43.8519,43.8854,43.8268,43.8435,158120.0
2019-11-13 14:50:00,52.32,52.36,52.3,52.34,86382.0,43.8519,43.8854,43.8352,43.8687,86382.0
2019-11-13 15:00:00,52.34,52.35,52.3,52.35,168511.0,43.8687,43.8771,43.8352,43.8771,168511.0
2019-11-13 15:10:00,52.35,52.39,52.33,52.38,627842.0,43.8771,43.9106,43.8603,43.9022,627842.0
2019-11-13 15:20:00,52.38,52.41,52.36,52.41,191110.0,43.9022,43.9274,43.8854,43.9274,191110.0
2019-11-13 15:30:00,52.4,52.45,52.38,52.38,280386.0,43.919,43.9609,43.9022,43.9022,280386.0
2019-11-13 15:40:00,52.38,52.45,52.36,52.43,295251.0,43.9022,43.9609,43.8854,43.9441,295251.0
2019-11-13 15:50:00,52.43,52.44,52.34,52.39,871622.0,43.9441,43.9525,43.8687,43.9106,871622.0
2019-11-14 09:30:00,52.53,52.57,52.35,52.53,375274.0,44.0279,44.0615,43.8771,44.0279,375274.0
2019-11-14 09:40:00,52.53,52.54,52.4,52.51,359175.0,44.0279,44.0363,43.919,44.0112,359175.0
2019-11-14 09:50:00,52.51,52.66,52.49,52.64,182944.0,44.0112,44.1369,43.9944,44.1201,182944.0
2019-11-14 10:00:00,52.64,52.65,52.56,52.6,353942.0,44.1201,44.1285,44.0531,44.0866,353942.0
2019-11-14 10:10:00,52.61,52.62,52.54,52.57,138775.0,44.095,44.1034,44.0363,44.0615,138775.0
2019-11-14 10:20:00,52.58,52.63,52.55,52.57,270258.0,44.0698,44.1117,44.0447,44.0615,270258.0
2019-11-14 10:30:00,52.57,52.63,52.57,52.57,118200.0,44.0615,44.1117,44.0615,44.0615,118200.0
2019-11-14 10:40:00,52.57,52.62,52.54,52.62,117159.0,44.0615,44.1034,44.0363,44.1034,117159.0
2019-11-14 10:50:00,52.62,52.62,52.53,52.59,167194.0,44.1034,44.1034,44.0279,44.0782,167194.0
2019-11-14 11:00:00,52.6,52.64,52.56,52.57,210515.0,44.0866,44.1201,44.0531,44.0615,210515.0
2019-11-14 11:10:00,52.57,52.58,52.46,52.49,136781.0,44.0615,44.0698,43.9693,43.9944,136781.0
2019-11-14 11:20:00,52.48,52.51,52.46,52.49,133169.0,43.986,44.0112,43.9693,43.9944,133169.0
2019-11-14 11:30:00,52.49,52.49,52.39,52.42,198389.0,43.9944,43.9944,43.9106,43.9357,198389.0
2019-11-14 11:40:00,52.42,52.43,52.35,52.37,296404.0,43.9357,43.9441,43.8771,43.8938,296404.0
2019-11-14 11:50:00,52.38,52.46,52.37,52.44,126911.0,43.9022,43.9693,43.8938,43.9525,126911.0
2019-11-14 12:00:00,52.44,52.51,52.41,52.51,81882.0,43.9525,44.0112,43.9274,44.0112,81882.0
2019-11-14 12:10:00,52.52,52.52,52.43,52.45,101432.0,44.0196,44.0196,43.9441,43.9609,101432.0
2019-11-14 12:20:00,52.45,52.45,52.41,52.42,64341.0,43.9609,43.9609,43.9274,43.9357,64341.0
2019-11-14 12:30:00,52.43,52.5,52.41,52.5,107846.0,43.9441,44.0028,43.9274,44.0028,107846.0
2019-11-14 12:40:00,52.5,52.54,52.46,52.49,114184.0,44.0028,44.0363,43.9693,43.9944,114184.0
2019-11-14 12:50:00,52.49,52.54,52.47,52.5,76617.0,43.9944,44.0363,43.9776,44.0028,76617.0
2019-11-14 13:00:00,52.49,52.52,52.46,52.52,58581.0,43.9944,44.0196,43.9693,44.0196,58581.0
2019-11-14 13:10:00,52.52,52.52,52.48,52.5,69928.0,44.0196,44.0196,43.986,44.0028,69928.0
2019-11-14 13:20:00,52.5,52.5,52.44,52.45,95939.0,44.0028,44.0028,43.9525,43.9609,95939.0
2019-11-14 13:30:00,52.45,52.55,52.44,52.53,83513.0,43.9609,44.0447,43.9525,44.0279,83513.0
2019-11-14 13:40:00,52.53,52.53,52.49,52.52,69207.0,44.0279,44.0279,43.9944,44.0196,69207.0
2019-11-14 13:50:00,52.52,52.55,52.42,52.46,237630.0,44.0196,44.0447,43.9357,43.9693,237630.0
2019-11-14 14:00:00,52.45,52.54,52.44,52.54,82501.0,43.9609,44.0363,43.9525,44.0363,82501.0
2019-11-14 14:10:00,52.53,52.57,52.52,52.54,83127.0,44.0279,44.0615,44.0196,44.0363,83127.0
2019-11-14 14:20:00,52.54,52.57,52.53,52.55,77463.0,44.0363,44.0615,44.0279,44.0447,77463.0
2019-11-14 14:30:00,52.55,52.59,52.53,52.59,89364.0,44.0447,44.0782,44.0279,44.0782,89364.0
2019-11-14 14:40:00,52.59,52.61,52.55,52.59,97461.0,44.0782,44.095,44.0447,44.0782,97461.0
2019-11-14 14:50:00,52.59,52.62,52.58,52.58,72397.0,44.0782,44.1034,44.0698,44.0698,72397.0
2019-11-14 15:00:00,52.58,52.59,52.55,52.57,120766.0,44.0698,44.0782,44.0447,44.0615,120766.0
2019-11-14 15:10:00,52.58,52.59,52.55,52.59,95606.0,44.0698,44.0782,44.0447,44.0782,95606.0
2019-11-14 15:20:00,52.59,52.62,52.54,52.6,142682.0,44.0782,44.1034,44.0363,44.0866,142682.0
2019-11-14 15:30:00,52.61,52.61,52.55,52.57,186770.0,44.095,44.095,44.0447,44.0615,186770.0
2019-11-14 15:40:00,52.57,52.63,52.56,52.61,179541.0,44.0615,44.1117,44.0531,44.095,179541.0
2019-11-14 15:50:00,52.61,52.67,52.6,52.64,872025.0,44.095,44.1453,44.0866,44.1201,872025.0
2019-11-15 09:30:00,52.64,52.65,52.51,52.54,790502.0,44.1201,44.1285,44.0112,44.0363,790502.0
2019-11-15 09:40:00,52.54,52.57,52.5,52.51,173670.0,44.0363,44.0615,44.0028,44.0112,173670.0
2019-11-15 09:50:00,52.5,52.53,52.45,52.49,221855.0,44.0028,44.0279,43.9609,43.9944,221855.0
2019-11-15 10:00:00,52.48,52.54,52.43,52.44,187565.0,43.986,44.0363,43.9441,43.9525,187565.0
2019-11-15 10:10:00,52.44,52.59,52.43,52.58,99241.0,43.9525,44.0782,43.9441,44.0698,99241.0
2019-11-15 10:20:00,52.57,52.58,52.48,52.5,169648.0,44.0615,44.0698,43.986,44.0028,169648.0
2019-11-15 10:30:00,52.51,52.55,52.44,52.45,128174.0,44.0112,44.0447,43.9525,43.9609,128174.0
2019-11-15 10:40:00,52.45,52.46,52.37,52.4,240912.0,43.9609,43.9693,43.8938,43.919,240912.0
2019-11-15 10:50:00,52.4,52.5,52.39,52.49,180387.0,43.919,44.0028,43.9106,43.9944,180387.0
2019-11-15 11:00:00,52.49,52.59,52.48,52.54,163059.0,43.9944,44.0782,43.986,44.0363,163059.0
2019-11-15 11:10:00,52.55,52.62,52.53,52.58,124976.0,44.0447,44.1034,44.0279,44.0698,124976.0
2019-11-15 11:20:00,52.57,52.66,52.55,52.65,112570.0,44.0615,44.1369,44.0447,44.1285,112570.0
2019-11-15 11:30:00,52.65,52.65,52.51,52.52,261055.0,44.1285,44.1285,44.0112,44.0196,261055.0
2019-11-15 11:40:00,52.53,52.56,52.51,52.55,92946.0,44.0279,44.0531,44.0112,44.0447,92946.0
2019-11-15 11:50:00,52.55,52.58,52.53,52.54,78175.0,44.0447,44.0698,44.0279,44.0363,78175.0
2019-11-15 12:00:00,52.54,52.58,52.52,52.58,52139.0,44.0363,44.0698,44.0196,44.0698,52139.0
2019-11-15 12:10:00,52.57,52.59,52.53,52.54,80752.0,44.0615,44.0782,44.0279,44.0363,80752.0
2019-11-15 12:20:00,52.54,52.57,52.52,52.57,73574.0,44.0363,44.0615,44.0196,44.0615,73574.0
2019-11-15 12:30:00,52.57,52.59,52.56,52.57,56520.0,44.0615,44.0782,44.0531,44.0615,56520.0
2019-11-15 12:40:00,52.57,52.58,52.54,52.55,64448.0,44.0615,44.0698,44.0363,44.0447,64448.0
2019-11-15 12:50:00,52.54,52.55,52.49,52.5,104939.0,44.0363,44.0447,43.9944,44.0028,104939.0
2019-11-15 13:00:00,52.5,52.52,52.5,52.51,89148.0,44.0028,44.0196,44.0028,44.0112,89148.0
2019-11-15 13:10:00,52.5,52.52,52.5,52.5,46799.0,44.0028,44.0196,44.0028,44.0028,46799.0
2019-11-15 13:20:00,52.5,52.51,52.49,52.5,65091.0,44.0028,44.0112,43.9944,44.0028,65091.0
2019-11-15 13:30:00,52.51,52.56,52.49,52.53,89724.0,44.0112,44.0531,43.9944,44.0279,89724.0
2019-11-15 13:40:00,52.52,52.55,52.49,52.55,130440.0,44.0196,44.0447,43.9944,44.0447,130440.0
2019-11-15 13:50:00,52.56,52.59,52.55,52.58,65583.0,44.0531,44.0782,44.0447,44.0698,65583.0
2019-11-15 14:00:00,52.57,52.59,52.56,52.58,74658.0,44.0615,44.0782,44.0531,44.0698,74658.0
2019-11-15 14:10:00,52.58,52.63,52.56,52.62,118381.0,44.0698,44.1117,44.0531,44.1034,118381.0
2019-11-15 14:20:00,52.61,52.63,52.56,52.57,88370.0,44.095,44.1117,44.0531,44.0615,88370.0
2019-11-15 14:30:00,52.57,52.58,52.54,52.57,81217.0,44.0615,44.0698,44.0363,44.0615,81217.0
2019-11-15 14:40:00,52.58,52.61,52.57,52.58,89216.0,44.0698,44.095,44.0615,44.0698,89216.0
2019-11-15 14:50:00,52.59,52.6,52.57,52.57,66654.0,44.0782,44.0866,44.0615,44.0615,66654.0
2019-11-15 15:00:00,52.58,52.6,52.56,52.56,89967.0,44.0698,44.0866,44.0531,44.0531,89967.0
2019-11-15 15:10:00,52.56,52.58,52.54,52.54,82263.0,44.0531,44.0698,44.0363,44.0363,82263.0
2019-11-15 15:20:00,52.55,52.56,52.5,52.55,208296.0,44.0447,44.0531,44.0028,44.0447,208296.0
2019-11-15 15:30:00,52.55,52.55,52.52,52.52,103016.0,44.0447,44.0447,44.0196,44.0196,103016.0
2019-11-15 15:40:00,52.52,52.54,52.49,52.54,261597.0,44.0196,44.0363,43.9944,44.0363,261597.0
2019-11-15 15:50:00,52.53,52.68,52.53,52.67,1201339.0,44.0279,44.1537,44.0279,44.1453,1201339.0
2019-11-18 09:30:00,52.68,52.95,52.67,52.9,399083.0,44.1537,44.38,44.1453,44.338,399083.0
2019-11-18 09:40:00,52.91,53.0,52.87,52.96,230129.0,44.3464,44.4219,44.3129,44.3883,230129.0
2019-11-18 09:50:00,52.96,53.11,52.95,53.08,287441.0,44.3883,44.5141,44.38,44.4889,287441.0
2019-11-18 10:00:00,53.09,53.15,53.04,53.09,294465.0,44.4973,44.5476,44.4554,44.4973,294465.0
2019-11-18 10:10:00,53.09,53.21,53.08,53.19,240127.0,44.4973,44.5979,44.4889,44.5811,240127.0
2019-11-18 10:20:00,53.19,53.22,53.17,53.21,185011.0,44.5811,44.6063,44.5643,44.5979,185011.0
2019-11-18 10:30:00,53.21,53.24,53.16,53.21,190586.0,44.5979,44.623,44.556,44.5979,190586.0
2019-11-18 10:40:00,53.2,53.27,53.2,53.27,143629.0,44.5895,44.6482,44.5895,44.6482,143629.0
2019-11-18 10:50:00,53.27,53.32,53.24,53.32,133394.0,44.6482,44.6901,44.623,44.6901,133394.0
2019-11-18 11:00:00,53.31,53.37,53.29,53.37,190442.0,44.6817,44.732,44.6649,44.732,190442.0
2019-11-18 11:10:00,53.37,53.42,53.33,53.4,200368.0,44.732,44.7739,44.6985,44.7571,200368.0
2019-11-18 11:20:00,53.4,53.44,53.36,53.37,160899.0,44.7571,44.7906,44.7236,44.732,160899.0
2019-11-18 11:30:00,53.36,53.39,53.33,53.39,120890.0,44.7236,44.7487,44.6985,44.7487,120890.0
2019-11-18 11:40:00,53.39,53.4,53.29,53.33,138177.0,44.7487,44.7571,44.6649,44.6985,138177.0
2019-11-18 11:50:00,53.33,53.35,53.32,53.32,129434.0,44.6985,44.7152,44.6901,44.6901,129434.0
2019-11-18 12:00:00,53.32,53.35,53.28,53.34,103109.0,44.6901,44.7152,44.6565,44.7068,103109.0
2019-11-18 12:10:00,53.33,53.34,53.28,53.32,128826.0,44.6985,44.7068,44.6565,44.6901,128826.0
2019-11-18 12:20:00,53.32,53.33,53.24,53.25,149134.0,44.6901,44.6985,44.623,44.6314,149134.0
2019-11-18 12:30:00,53.24,53.25,53.19,53.21,97379.0,44.623,44.6314,44.5811,44.5979,97379.0
2019-11-18 12:40:00,53.21,53.24,53.19,53.21,80620.0,44.5979,44.623,44.5811,44.5979,80620.0
2019-11-18 12:50:00,53.21,53.24,53.2,53.23,105154.0,44.5979,44.623,44.5895,44.6146,105154.0
2019-11-18 13:00:00,53.23,53.32,53.23,53.3,128978.0,44.6146,44.6901,44.6146,44.6733,128978.0
2019-11-18 13:10:00,53.3,53.3,53.22,53.23,148178.0,44.6733,44.6733,44.6063,44.6146,148178.0
2019-11-18 13:20:00,53.23,53.27,53.21,53.21,138534.0,44.6146,44.6482,44.5979,44.5979,138534.0
2019-11-18 13:30:00,53.22,53.22,53.15,53.2,155788.0,44.6063,44.6063,44.5476,44.5895,155788.0
2019-11-18 13:40:00,53.21,53.24,53.19,53.21,83863.0,44.5979,44.623,44.5811,44.5979,83863.0
2019-11-18 13:50:00,53.21,53.24,53.17,53.17,76019.0,44.5979,44.623,44.5643,44.5643,76019.0
2019-11-18 14:00:00,53.17,53.17,53.08,53.12,124838.0,44.5643,44.5643,44.4889,44.5224,124838.0
2019-11-18 14:10:00,53.12,53.13,53.01,53.03,173285.0,44.5224,44.5308,44.4302,44.447,173285.0
2019-11-18 14:20:00,53.03,53.07,53.02,53.02,100340.0,44.447,44.4805,44.4386,44.4386,100340.0
2019-11-18 14:30:00,53.02,53.06,53.01,53.03,113763.0,44.4386,44.4722,44.4302,44.447,113763.0
2019-11-18 14:40:00,53.04,53.05,52.99,52.99,137569.0,44.4554,44.4638,44.4135,44.4135,137569.0
2019-11-18 14:50:00,52.99,53.14,52.99,53.09,316717.0,44.4135,44.5392,44.4135,44.4973,316717.0
2019-11-18 15:00:00,53.09,53.1,53.04,53.06,152103.0,44.4973,44.5057,44.4554,44.4722,152103.0
2019-11-18 15:10:00,53.06,53.06,52.98,52.99,209498.0,44.4722,44.4722,44.4051,44.4135,209498.0
2019-11-18 15:20:00,52.99,53.03,52.97,53.02,182947.0,44.4135,44.447,44.3967,44.4386,182947.0
2019-11-18 15:30:00,53.02,53.02,52.95,53.01,251440.0,44.4386,44.4386,44.38,44.4302,251440.0
2019-11-18 15:40:00,53.01,53.03,52.99,53.0,299155.0,44.4302,44.447,44.4135,44.4219,299155.0
2019-11-18 15:50:00,53.0,53.03,52.94,53.01,752441.0,44.4219,44.447,44.3716,44.4302,752441.0
2019-11-19 09:30:00,53.15,53.18,52.95,53.1,343734.0,44.5476,44.5727,44.38,44.5057,343734.0
2019-11-19 09:40:00,53.1,53.12,53.02,53.06,97056.0,44.5057,44.5224,44.4386,44.4722,97056.0
2019-11-19 09:50:00,53.05,53.21,53.04,53.19,199685.0,44.4638,44.5979,44.4554,44.5811,199685.0
2019-11-19 10:00:00,53.18,53.31,53.16,53.19,195071.0,44.5727,44.6817,44.556,44.5811,195071.0
2019-11-19 10:10:00,53.19,53.21,53.07,53.09,122620.0,44.5811,44.5979,44.4805,44.4973,122620.0
2019-11-19 10:20:00,53.08,53.09,53.03,53.06,72187.0,44.4889,44.4973,44.447,44.4722,72187.0
2019-11-19 10:30:00,53.06,53.12,53.04,53.11,87898.0,44.4722,44.5224,44.4554,44.5141,87898.0
2019-11-19 10:40:00,53.11,53.11,53.04,53.09,74860.0,44.5141,44.5141,44.4554,44.4973,74860.0
2019-11-19 10:50:00,53.09,53.1,53.02,53.03,108773.0,44.4973,44.5057,44.4386,44.447,108773.0
2019-11-19 11:00:00,53.02,53.08,53.02,53.04,93172.0,44.4386,44.4889,44.4386,44.4554,93172.0
2019-11-19 11:10:00,53.04,53.13,53.03,53.07,65551.0,44.4554,44.5308,44.447,44.4805,65551.0
2019-11-19 11:20:00,53.07,53.08,53.03,53.05,89808.0,44.4805,44.4889,44.447,44.4638,89808.0
2019-11-19 11:30:00,53.04,53.06,53.0,53.0,100076.0,44.4554,44.4722,44.4219,44.4219,100076.0
2019-11-19 11:40:00,53.01,53.02,52.94,52.98,129108.0,44.4302,44.4386,44.3716,44.4051,129108.0
2019-11-19 11:50:00,52.98,52.99,52.93,52.96,66594.0,44.4051,44.4135,44.3632,44.3883,66594.0
2019-11-19 12:00:00,52.96,52.96,52.87,52.88,192096.0,44.3883,44.3883,44.3129,44.3213,192096.0
2019-11-19 12:10:00,52.88,52.94,52.87,52.94,67648.0,44.3213,44.3716,44.3129,44.3716,67648.0
2019-11-19 12:20:00,52.93,52.94,52.9,52.91,58518.0,44.3632,44.3716,44.338,44.3464,58518.0
2019-11-19 12:30:00,52.91,52.92,52.89,52.91,45690.0,44.3464,44.3548,44.3297,44.3464,45690.0
2019-11-19 12:40:00,52.92,52.93,52.9,52.93,52512.0,44.3548,44.3632,44.338,44.3632,52512.0
2019-11-19 12:50:00,52.93,52.94,52.9,52.93,63188.0,44.3632,44.3716,44.338,44.3632,63188.0
2019-11-19 13:00:00,52.93,52.95,52.91,52.94,57400.0,44.3632,44.38,44.3464,44.3716,57400.0
2019-11-19 13:10:00,52.94,52.95,52.89,52.92,57246.0,44.3716,44.38,44.3297,44.3548,57246.0
2019-11-19 13:20:00,52.92,52.93,52.87,52.89,55801.0,44.3548,44.3632,44.3129,44.3297,55801.0
2019-11-19 13:30:00,52.9,52.92,52.89,52.91,64602.0,44.338,44.3548,44.3297,44.3464,64602.0
2019-11-19 13:40:00,52.91,52.93,52.9,52.92,100739.0,44.3464,44.3632,44.338,44.3548,100739.0
2019-11-19 13:50:00,52.93,52.94,52.89,52.93,92615.0,44.3632,44.3716,44.3297,44.3632,92615.0
2019-11-19 14:00:00,52.93,52.99,52.93,52.97,93633.0,44.3632,44.4135,44.3632,44.3967,93633.0
2019-11-19 14:10:00,52.96,52.99,52.92,52.97,247304.0,44.3883,44.4135,44.3548,44.3967,247304.0
2019-11-19 14:20:00,52.97,53.04,52.96,53.03,228909.0,44.3967,44.4554,44.3883,44.447,228909.0
2019-11-19 14:30:00,53.04,53.05,53.01,53.03,105093.0,44.4554,44.4638,44.4302,44.447,105093.0
2019-11-19 14:40:00,53.02,53.08,53.01,53.07,81260.0,44.4386,44.4889,44.4302,44.4805,81260.0
2019-11-19 14:50:00,53.08,53.09,53.05,53.05,86380.0,44.4889,44.4973,44.4638,44.4638,86380.0
2019-11-19 15:00:00,53.05,53.07,53.03,53.04,111034.0,44.4638,44.4805,44.447,44.4554,111034.0
2019-11-19 15:10:00,53.04,53.11,53.04,53.1,116770.0,44.4554,44.5141,44.4554,44.5057,116770.0
2019-11-19 15:20:00,53.1,53.11,53.05,53.05,88476.0,44.5057,44.5141,44.4638,44.4638,88476.0
2019-11-19 15:30:00,53.05,53.1,53.04,53.09,150846.0,44.4638,44.5057,44.4554,44.4973,150846.0
2019-11-19 15:40:00,53.1,53.1,53.04,53.06,160817.0,44.5057,44.5057,44.4554,44.4722,160817.0
2019-11-19 15:50:00,53.06,53.1,53.03,53.08,622688.0,44.4722,44.5057,44.447,44.4889,622688.0
2019-11-20 09:30:00,53.1,53.4,53.08,53.3,467459.0,44.5057,44.7571,44.4889,44.6733,467459.0
2019-11-20 09:40:00,53.3,53.36,53.27,53.28,144570.0,44.6733,44.7236,44.6482,44.6565,144570.0
2019-11-20 09:50:00,53.29,53.3,53.18,53.29,184955.0,44.6649,44.6733,44.5727,44.6649,184955.0
2019-11-20 10:00:00,53.3,53.32,53.23,53.29,101133.0,44.6733,44.6901,44.6146,44.6649,101133.0
2019-11-20 10:10:00,53.29,53.35,53.27,53.35,114955.0,44.6649,44.7152,44.6482,44.7152,114955.0
2019-11-20 10:20:00,53.35,53.39,53.3,53.36,105791.0,44.7152,44.7487,44.6733,44.7236,105791.0
2019-11-20 10:30:00,53.35,53.36,53.24,53.28,203841.0,44.7152,44.7236,44.623,44.6565,203841.0
2019-11-20 10:40:00,53.28,53.28,53.23,53.23,129711.0,44.6565,44.6565,44.6146,44.6146,129711.0
2019-11-20 10:50:00,53.24,53.25,53.15,53.17,155636.0,44.623,44.6314,44.5476,44.5643,155636.0
2019-11-20 11:00:00,53.18,53.2,53.1,53.16,130734.0,44.5727,44.5895,44.5057,44.556,130734.0
2019-11-20 11:10:00,53.16,53.26,53.14,53.26,278988.0,44.556,44.6398,44.5392,44.6398,278988.0
2019-11-20 11:20:00,53.25,53.26,53.16,53.18,190561.0,44.6314,44.6398,44.556,44.5727,190561.0
2019-11-20 11:30:00,53.18,53.23,53.16,53.21,170653.0,44.5727,44.6146,44.556,44.5979,170653.0
2019-11-20 11:40:00,53.21,53.24,53.19,53.22,238053.0,44.5979,44.623,44.5811,44.6063,238053.0
2019-11-20 11:50:00,53.21,53.26,53.19,53.25,124271.0,44.5979,44.6398,44.5811,44.6314,124271.0
2019-11-20 12:00:00,53.24,53.29,53.2,53.27,155936.0,44.623,44.6649,44.5895,44.6482,155936.0
2019-11-20 12:10:00,53.27,53.28,53.22,53.23,90016.0,44.6482,44.6565,44.6063,44.6146,90016.0
2019-11-20 12:20:00,53.23,53.24,53.18,53.2,86690.0,44.6146,44.623,44.5727,44.5895,86690.0
2019-11-20 12:30:00,53.2,53.2,53.1,53.12,207621.0,44.5895,44.5895,44.5057,44.5224,207621.0
2019-11-20 12:40:00,53.13,53.14,53.08,53.1,104248.0,44.5308,44.5392,44.4889,44.5057,104248.0
2019-11-20 12:50:00,53.09,53.12,53.01,53.1,469807.0,44.4973,44.5224,44.4302,44.5057,469807.0
2019-11-20 13:00:00,53.11,53.17,53.04,53.16,142073.0,44.5141,44.5643,44.4554,44.556,142073.0
2019-11-20 13:10:00,53.16,53.25,53.15,53.23,205167.0,44.556,44.6314,44.5476,44.6146,205167.0
2019-11-20 13:20:00,53.23,53.33,53.22,53.25,244276.0,44.6146,44.6985,44.6063,44.6314,244276.0
2019-11-20 13:30:00,53.24,53.26,53.15,53.16,112322.0,44.623,44.6398,44.5476,44.556,112322.0
2019-11-20 13:40:00,53.16,53.19,53.15,53.16,59463.0,44.556,44.5811,44.5476,44.556,59463.0
2019-11-20 13:50:00,53.17,53.19,53.14,53.17,194644.0,44.5643,44.5811,44.5392,44.5643,194644.0
2019-11-20 14:00:00,53.16,53.17,53.1,53.15,143028.0,44.556,44.5643,44.5057,44.5476,143028.0
2019-11-20 14:10:00,53.15,53.19,53.13,53.17,98908.0,44.5476,44.5811,44.5308,44.5643,98908.0
2019-11-20 14:20:00,53.18,53.21,53.1,53.2,241062.0,44.5727,44.5979,44.5057,44.5895,241062.0
2019-11-20 14:30:00,53.2,53.23,53.17,53.2,147060.0,44.5895,44.6146,44.5643,44.5895,147060.0
2019-11-20 14:40:00,53.2,53.25,53.17,53.23,115188.0,44.5895,44.6314,44.5643,44.6146,115188.0
2019-11-20 14:50:00,53.23,53.25,53.2,53.21,61341.0,44.6146,44.6314,44.5895,44.5979,61341.0
2019-11-20 15:00:00,53.22,53.26,53.19,53.22,287680.0,44.6063,44.6398,44.5811,44.6063,287680.0
2019-11-20 15:10:00,53.22,53.28,53.22,53.26,150888.0,44.6063,44.6565,44.6063,44.6398,150888.0
2019-11-20 15:20:00,53.25,53.26,53.19,53.2,105112.0,44.6314,44.6398,44.5811,44.5895,105112.0
2019-11-20 15:30:00,53.2,53.23,53.18,53.21,364233.0,44.5895,44.6146,44.5727,44.5979,364233.0
2019-11-20 15:40:00,53.21,53.25,53.2,53.23,277163.0,44.5979,44.6314,44.5895,44.6146,277163.0
2019-11-20 15:50:00,53.23,53.3,53.17,53.21,834906.0,44.6146,44.6733,44.5643,44.5979,834906.0
2019-11-21 09:30:00,53.11,53.34,53.06,53.12,287418.0,44.5141,44.7068,44.4722,44.5224,287418.0
2019-11-21 09:40:00,53.11,53.14,52.93,52.93,158934.0,44.5141,44.5392,44.3632,44.3632,158934.0
2019-11-21 09:50:00,52.93,52.98,52.87,52.95,140082.0,44.3632,44.4051,44.3129,44.38,140082.0
2019-11-21 10:00:00,52.95,53.05,52.85,53.03,132044.0,44.38,44.4638,44.2961,44.447,132044.0
2019-11-21 10:10:00,53.03,53.06,52.94,52.95,210735.0,44.447,44.4722,44.3716,44.38,210735.0
2019-11-21 10:20:00,52.95,52.97,52.86,52.86,102423.0,44.38,44.3967,44.3045,44.3045,102423.0
2019-11-21 10:30:00,52.86,52.87,52.8,52.85,121390.0,44.3045,44.3129,44.2542,44.2961,121390.0
2019-11-21 10:40:00,52.85,52.85,52.77,52.82,107583.0,44.2961,44.2961,44.2291,44.271,107583.0
2019-11-21 10:50:00,52.81,52.91,52.81,52.9,159965.0,44.2626,44.3464,44.2626,44.338,159965.0
2019-11-21 11:00:00,52.91,53.0,52.89,52.97,83697.0,44.3464,44.4219,44.3297,44.3967,83697.0
2019-11-21 11:10:00,52.97,53.02,52.96,52.97,121858.0,44.3967,44.4386,44.3883,44.3967,121858.0
2019-11-21 11:20:00,52.98,52.98,52.93,52.97,120483.0,44.4051,44.4051,44.3632,44.3967,120483.0
2019-11-21 11:30:00,52.97,53.0,52.89,52.91,157481.0,44.3967,44.4219,44.3297,44.3464,157481.0
2019-11-21 11:40:00,52.91,52.97,52.89,52.95,59561.0,44.3464,44.3967,44.3297,44.38,59561.0
2019-11-21 11:50:00,52.94,52.95,52.89,52.9,49932.0,44.3716,44.38,44.3297,44.338,49932.0
2019-11-21 12:00:00,52.9,52.92,52.83,52.85,110806.0,44.338,44.3548,44.2794,44.2961,110806.0
2019-11-21 12:10:00,52.85,52.88,52.82,52.82,68541.0,44.2961,44.3213,44.271,44.271,68541.0
2019-11-21 12:20:00,52.83,52.85,52.81,52.82,86729.0,44.2794,44.2961,44.2626,44.271,86729.0
2019-11-21 12:30:00,52.82,52.86,52.81,52.85,70800.0,44.271,44.3045,44.2626,44.2961,70800.0
2019-11-21 12:40:00,52.85,52.86,52.82,52.82,62014.0,44.2961,44.3045,44.271,44.271,62014.0
2019-11-21 12:50:00,52.82,52.88,52.82,52.85,78627.0,44.271,44.3213,44.271,44.2961,78627.0
2019-11-21 13:00:00,52.85,52.89,52.83,52.89,66494.0,44.2961,44.3297,44.2794,44.3297,66494.0
2019-11-21 13:10:00,52.89,52.89,52.85,52.88,73120.0,44.3297,44.3297,44.2961,44.3213,73120.0
2019-11-21 13:20:00,52.88,52.88,52.82,52.86,59466.0,44.3213,44.3213,44.271,44.3045,59466.0
2019-11-21 13:30:00,52.86,52.91,52.86,52.89,99014.0,44.3045,44.3464,44.3045,44.3297,99014.0
2019-11-21 13:40:00,52.9,52.91,52.87,52.89,54802.0,44.338,44.3464,44.3129,44.3297,54802.0
2019-11-21 13:50:00,52.89,52.92,52.88,52.91,81092.0,44.3297,44.3548,44.3213,44.3464,81092.0
2019-11-21 14:00:00,52.92,52.98,52.87,52.98,149881.0,44.3548,44.4051,44.3129,44.4051,149881.0
2019-11-21 14:10:00,52.97,53.04,52.97,53.02,148693.0,44.3967,44.4554,44.3967,44.4386,148693.0
2019-11-21 14:20:00,53.02,53.06,53.0,53.05,101716.0,44.4386,44.4722,44.4219,44.4638,101716.0
2019-11-21 14:30:00,53.06,53.13,53.05,53.09,84003.0,44.4722,44.5308,44.4638,44.4973,84003.0
2019-11-21 14:40:00,53.1,53.12,53.08,53.09,88324.0,44.5057,44.5224,44.4889,44.4973,88324.0
2019-11-21 14:50:00,53.09,53.1,53.05,53.08,113698.0,44.4973,44.5057,44.4638,44.4889,113698.0
2019-11-21 15:00:00,53.08,53.1,53.01,53.03,103625.0,44.4889,44.5057,44.4302,44.447,103625.0
2019-11-21 15:10:00,53.03,53.08,53.02,53.07,108456.0,44.447,44.4889,44.4386,44.4805,108456.0
2019-11-21 15:20:00,53.06,53.07,53.0,53.01,101626.0,44.4722,44.4805,44.4219,44.4302,101626.0
2019-11-21 15:30:00,53.01,53.05,52.97,52.98,135025.0,44.4302,44.4638,44.3967,44.4051,135025.0
2019-11-21 15:40:00,52.98,52.99,52.94,52.96,106694.0,44.4051,44.4135,44.3716,44.3883,106694.0
2019-11-21 15:50:00,52.96,53.02,52.92,52.96,533732.0,44.3883,44.4386,44.3548,44.3883,533732.0
2019-11-22 09:30:00,52.96,53.04,52.85,52.89,400652.0,44.3883,44.4554,44.2961,44.3297,400652.0
2019-11-22 09:40:00,52.89,52.92,52.78,52.82,113031.0,44.3297,44.3548,44.2375,44.271,113031.0
2019-11-22 09:50:00,52.83,52.86,52.75,52.83,226900.0,44.2794,44.3045,44.2123,44.2794,226900.0
2019-11-22 10:00:00,52.83,52.86,52.78,52.84,114072.0,44.2794,44.3045,44.2375,44.2878,114072.0
2019-11-22 10:10:00,52.83,52.94,52.81,52.93,281603.0,44.2794,44.3716,44.2626,44.3632,281603.0
2019-11-22 10:20:00,52.93,52.95,52.83,52.84,109670.0,44.3632,44.38,44.2794,44.2878,109670.0
2019-11-22 10:30:00,52.85,52.88,52.77,52.78,109459.0,44.2961,44.3213,44.2291,44.2375,109459.0
2019-11-22 10:40:00,52.78,52.84,52.75,52.84,208680.0,44.2375,44.2878,44.2123,44.2878,208680.0
2019-11-22 10:50:00,52.84,52.85,52.78,52.83,116918.0,44.2878,44.2961,44.2375,44.2794,116918.0
2019-11-22 11:00:00,52.84,52.87,52.77,52.77,192973.0,44.2878,44.3129,44.2291,44.2291,192973.0
2019-11-22 11:10:00,52.78,52.84,52.77,52.84,174002.0,44.2375,44.2878,44.2291,44.2878,174002.0
2019-11-22 11:20:00,52.85,52.9,52.84,52.87,123313.0,44.2961,44.338,44.2878,44.3129,123313.0
2019-11-22 11:30:00,52.87,52.94,52.87,52.91,112809.0,44.3129,44.3716,44.3129,44.3464,112809.0
2019-11-22 11:40:00,52.91,52.93,52.89,52.93,68837.0,44.3464,44.3632,44.3297,44.3632,68837.0
2019-11-22 11:50:00,52.92,53.01,52.92,52.99,92659.0,44.3548,44.4302,44.3548,44.4135,92659.0
2019-11-22 12:00:00,52.99,53.06,52.99,53.05,85805.0,44.4135,44.4722,44.4135,44.4638,85805.0
2019-11-22 12:10:00,53.05,53.06,52.96,52.97,106815.0,44.4638,44.4722,44.3883,44.3967,106815.0
2019-11-22 12:20:00,52.97,52.99,52.94,52.97,82970.0,44.3967,44.4135,44.3716,44.3967,82970.0
2019-11-22 12:30:00,52.97,53.04,52.96,53.03,73461.0,44.3967,44.4554,44.3883,44.447,73461.0
2019-11-22 12:40:00,53.03,53.05,52.99,53.04,56281.0,44.447,44.4638,44.4135,44.4554,56281.0
2019-11-22 12:50:00,53.04,53.05,52.96,52.97,66996.0,44.4554,44.4638,44.3883,44.3967,66996.0
2019-11-22 13:00:00,52.97,52.98,52.94,52.98,58788.0,44.3967,44.4051,44.3716,44.4051,58788.0
2019-11-22 13:10:00,52.98,53.0,52.96,52.97,69595.0,44.4051,44.4219,44.3883,44.3967,69595.0
2019-11-22 13:20:00,52.97,53.0,52.95,52.96,49741.0,44.3967,44.4219,44.38,44.3883,49741.0
2019-11-22 13:30:00,52.95,52.98,52.95,52.98,53065.0,44.38,44.4051,44.38,44.4051,53065.0
2019-11-22 13:40:00,52.98,53.02,52.97,53.01,76306.0,44.4051,44.4386,44.3967,44.4302,76306.0
2019-11-22 13:50:00,53.0,53.02,52.96,52.98,52032.0,44.4219,44.4386,44.3883,44.4051,52032.0
2019-11-22 14:00:00,52.98,53.04,52.95,53.04,79695.0,44.4051,44.4554,44.38,44.4554,79695.0
2019-11-22 14:10:00,53.04,53.09,53.03,53.08,92649.0,44.4554,44.4973,44.447,44.4889,92649.0
2019-11-22 14:20:00,53.08,53.12,53.07,53.1,91620.0,44.4889,44.5224,44.4805,44.5057,91620.0
2019-11-22 14:30:00,53.1,53.12,53.08,53.09,84824.0,44.5057,44.5224,44.4889,44.4973,84824.0
2019-11-22 14:40:00,53.08,53.18,53.08,53.17,95812.0,44.4889,44.5727,44.4889,44.5643,95812.0
2019-11-22 14:50:00,53.16,53.19,53.15,53.17,91322.0,44.556,44.5811,44.5476,44.5643,91322.0
2019-11-22 15:00:00,53.17,53.17,53.14,53.15,85916.0,44.5643,44.5643,44.5392,44.5476,85916.0
2019-11-22 15:10:00,53.15,53.18,53.1,53.12,139304.0,44.5476,44.5727,44.5057,44.5224,139304.0
2019-11-22 15:20:00,53.13,53.14,53.08,53.09,97987.0,44.5308,44.5392,44.4889,44.4973,97987.0
2019-11-22 15:30:00,53.09,53.1,53.06,53.09,121016.0,44.4973,44.5057,44.4722,44.4973,121016.0
2019-11-22 15:40:00,53.08,53.14,53.06,53.11,237205.0,44.4889,44.5392,44.4722,44.5141,237205.0
2019-11-22 15:50:00,53.11,53.13,53.02,53.03,646302.0,44.5141,44.5308,44.4386,44.447,646302.0
2019-11-25 09:30:00,53.28,53.39,53.21,53.25,380541.0,44.6565,44.7487,44.5979,44.6314,380541.0
2019-11-25 09:40:00,53.25,53.27,53.12,53.21,148605.0,44.6314,44.6482,44.5224,44.5979,148605.0
2019-11-25 09:50:00,53.22,53.25,53.15,53.16,239537.0,44.6063,44.6314,44.5476,44.556,239537.0
2019-11-25 10:00:00,53.16,53.18,52.94,52.95,323100.0,44.556,44.5727,44.3716,44.38,323100.0
2019-11-25 10:10:00,52.95,52.97,52.85,52.87,204835.0,44.38,44.3967,44.2961,44.3129,204835.0
2019-11-25 10:20:00,52.87,52.88,52.83,52.86,261689.0,44.3129,44.3213,44.2794,44.3045,261689.0
2019-11-25 10:30:00,52.86,52.92,52.8,52.91,185357.0,44.3045,44.3548,44.2542,44.3464,185357.0
2019-11-25 10:40:00,52.9,52.95,52.88,52.94,195521.0,44.338,44.38,44.3213,44.3716,195521.0
2019-11-25 10:50:00,52.95,53.0,52.91,52.97,216646.0,44.38,44.4219,44.3464,44.3967,216646.0
2019-11-25 11:00:00,52.96,52.98,52.82,52.83,173104.0,44.3883,44.4051,44.271,44.2794,173104.0
2019-11-25 11:10:00,52.83,52.84,52.77,52.82,262285.0,44.2794,44.2878,44.2291,44.271,262285.0
2019-11-25 11:20:00,52.82,52.89,52.81,52.89,150700.0,44.271,44.3297,44.2626,44.3297,150700.0
2019-11-25 11:30:00,52.88,52.96,52.86,52.92,139056.0,44.3213,44.3883,44.3045,44.3548,139056.0
2019-11-25 11:40:00,52.92,52.94,52.9,52.93,79010.0,44.3548,44.3716,44.338,44.3632,79010.0
2019-11-25 11:50:00,52.94,52.96,52.92,52.96,66193.0,44.3716,44.3883,44.3548,44.3883,66193.0
2019-11-25 12:00:00,52.96,52.96,52.9,52.93,88368.0,44.3883,44.3883,44.338,44.3632,88368.0
2019-11-25 12:10:00,52.94,52.94,52.9,52.91,59872.0,44.3716,44.3716,44.338,44.3464,59872.0
2019-11-25 12:20:00,52.91,52.97,52.91,52.97,177765.0,44.3464,44.3967,44.3464,44.3967,177765.0
2019-11-25 12:30:00,52.97,52.98,52.91,52.93,82239.0,44.3967,44.4051,44.3464,44.3632,82239.0
2019-11-25 12:40:00,52.93,52.95,52.9,52.93,53348.0,44.3632,44.38,44.338,44.3632,53348.0
2019-11-25 12:50:00,52.93,52.94,52.88,52.89,90176.0,44.3632,44.3716,44.3213,44.3297,90176.0
2019-11-25 13:00:00,52.89,52.95,52.89,52.94,115748.0,44.3297,44.38,44.3297,44.3716,115748.0
2019-11-25 13:10:00,52.94,52.96,52.93,52.96,52271.0,44.3716,44.3883,44.3632,44.3883,52271.0
2019-11-25 13:20:00,52.95,53.04,52.95,53.04,97128.0,44.38,44.4554,44.38,44.4554,97128.0
2019-11-25 13:30:00,53.03,53.08,53.0,53.08,118447.0,44.447,44.4889,44.4219,44.4889,118447.0
2019-11-25 13:40:00,53.07,53.09,53.06,53.07,92119.0,44.4805,44.4973,44.4722,44.4805,92119.0
2019-11-25 13:50:00,53.06,53.09,53.06,53.09,76161.0,44.4722,44.4973,44.4722,44.4973,76161.0
2019-11-25 14:00:00,53.09,53.12,53.08,53.09,56438.0,44.4973,44.5224,44.4889,44.4973,56438.0
2019-11-25 14:10:00,53.1,53.12,53.06,53.11,79423.0,44.5057,44.5224,44.4722,44.5141,79423.0
2019-11-25 14:20:00,53.1,53.12,53.08,53.1,69284.0,44.5057,44.5224,44.4889,44.5057,69284.0
2019-11-25 14:30:00,53.09,53.13,53.09,53.13,81241.0,44.4973,44.5308,44.4973,44.5308,81241.0
2019-11-25 14:40:00,53.13,53.13,53.1,53.11,86535.0,44.5308,44.5308,44.5057,44.5141,86535.0
2019-11-25 14:50:00,53.11,53.13,53.09,53.13,119237.0,44.5141,44.5308,44.4973,44.5308,119237.0
2019-11-25 15:00:00,53.13,53.18,53.12,53.16,142050.0,44.5308,44.5727,44.5224,44.556,142050.0
2019-11-25 15:10:00,53.16,53.18,53.1,53.14,134689.0,44.556,44.5727,44.5057,44.5392,134689.0
2019-11-25 15:20:00,53.13,53.18,53.12,53.18,123440.0,44.5308,44.5727,44.5224,44.5727,123440.0
2019-11-25 15:30:00,53.18,53.19,53.11,53.15,179185.0,44.5727,44.5811,44.5141,44.5476,179185.0
2019-11-25 15:40:00,53.15,53.2,53.14,53.16,238471.0,44.5476,44.5895,44.5392,44.556,238471.0
2019-11-25 15:50:00,53.16,53.28,53.15,53.2,843842.0,44.556,44.6565,44.5476,44.5895,843842.0
2019-11-26 09:30:00,53.31,53.41,53.22,53.35,311657.0,44.6817,44.7655,44.6063,44.7152,311657.0
2019-11-26 09:40:00,53.35,53.36,53.26,53.27,121763.0,44.7152,44.7236,44.6398,44.6482,121763.0
2019-11-26 09:50:00,53.27,53.44,53.27,53.44,190385.0,44.6482,44.7906,44.6482,44.7906,190385.0
2019-11-26 10:00:00,53.43,53.52,53.42,53.45,276596.0,44.7823,44.8577,44.7739,44.799,276596.0
2019-11-26 10:10:00,53.44,53.45,53.35,53.44,176208.0,44.7906,44.799,44.7152,44.7906,176208.0
2019-11-26 10:20:00,53.44,53.47,53.4,53.43,271514.0,44.7906,44.8158,44.7571,44.7823,271514.0
2019-11-26 10:30:00,53.44,53.53,53.43,53.53,844708.0,44.7906,44.8661,44.7823,44.8661,844708.0
2019-11-26 10:40:00,53.53,53.55,53.49,53.53,127264.0,44.8661,44.8828,44.8326,44.8661,127264.0
2019-11-26 10:50:00,53.53,53.58,53.49,53.55,116694.0,44.8661,44.908,44.8326,44.8828,116694.0
2019-11-26 11:00:00,53.55,53.63,53.55,53.61,123184.0,44.8828,44.9499,44.8828,44.9331,123184.0
2019-11-26 11:10:00,53.61,53.67,53.58,53.63,210972.0,44.9331,44.9834,44.908,44.9499,210972.0
2019-11-26 11:20:00,53.62,53.7,53.61,53.69,171212.0,44.9415,45.0086,44.9331,45.0002,171212.0
2019-11-26 11:30:00,53.68,53.71,53.65,53.7,131859.0,44.9918,45.0169,44.9667,45.0086,131859.0
2019-11-26 11:40:00,53.69,53.72,53.67,53.71,131933.0,45.0002,45.0253,44.9834,45.0169,131933.0
2019-11-26 11:50:00,53.72,53.73,53.68,53.69,86704.0,45.0253,45.0337,44.9918,45.0002,86704.0
2019-11-26 12:00:00,53.69,53.7,53.65,53.69,94345.0,45.0002,45.0086,44.9667,45.0002,94345.0
2019-11-26 12:10:00,53.7,53.72,53.65,53.66,98960.0,45.0086,45.0253,44.9667,44.975,98960.0
2019-11-26 12:20:00,53.66,53.69,53.65,53.68,86453.0,44.975,45.0002,44.9667,44.9918,86453.0
2019-11-26 12:30:00,53.69,53.69,53.59,53.65,180316.0,45.0002,45.0002,44.9164,44.9667,180316.0
2019-11-26 12:40:00,53.65,53.66,53.61,53.65,93719.0,44.9667,44.975,44.9331,44.9667,93719.0
2019-11-26 12:50:00,53.65,53.66,53.64,53.66,51871.0,44.9667,44.975,44.9583,44.975,51871.0
2019-11-26 13:00:00,53.66,53.69,53.64,53.68,92575.0,44.975,45.0002,44.9583,44.9918,92575.0
2019-11-26 13:10:00,53.68,53.69,53.64,53.69,84297.0,44.9918,45.0002,44.9583,45.0002,84297.0
2019-11-26 13:20:00,53.69,53.71,53.67,53.7,99509.0,45.0002,45.0169,44.9834,45.0086,99509.0
2019-11-26 13:30:00,53.7,53.7,53.64,53.69,149033.0,45.0086,45.0086,44.9583,45.0002,149033.0
2019-11-26 13:40:00,53.69,53.71,53.68,53.71,170701.0,45.0002,45.0169,44.9918,45.0169,170701.0
2019-11-26 13:50:00,53.71,53.75,53.7,53.74,113735.0,45.0169,45.0505,45.0086,45.0421,113735.0
2019-11-26 14:00:00,53.74,53.75,53.72,53.75,92820.0,45.0421,45.0505,45.0253,45.0505,92820.0
2019-11-26 14:10:00,53.75,53.77,53.71,53.72,137803.0,45.0505,45.0672,45.0169,45.0253,137803.0
2019-11-26 14:20:00,53.72,53.73,53.68,53.68,57482.0,45.0253,45.0337,44.9918,44.9918,57482.0
2019-11-26 14:30:00,53.69,53.69,53.64,53.66,88190.0,45.0002,45.0002,44.9583,44.975,88190.0
2019-11-26 14:40:00,53.66,53.67,53.65,53.66,109207.0,44.975,44.9834,44.9667,44.975,109207.0
2019-11-26 14:50:00,53.66,53.67,53.65,53.67,93185.0,44.975,44.9834,44.9667,44.9834,93185.0
2019-11-26 15:00:00,53.66,53.67,53.59,53.63,178408.0,44.975,44.9834,44.9164,44.9499,178408.0
2019-11-26 15:10:00,53.64,53.66,53.6,53.66,98278.0,44.9583,44.975,44.9248,44.975,98278.0
2019-11-26 15:20:00,53.65,53.7,53.65,53.7,119872.0,44.9667,45.0086,44.9667,45.0086,119872.0
2019-11-26 15:30:00,53.7,53.7,53.67,53.68,134526.0,45.0086,45.0086,44.9834,44.9918,134526.0
2019-11-26 15:40:00,53.67,53.72,53.65,53.71,295998.0,44.9834,45.0253,44.9667,45.0169,295998.0
2019-11-26 15:50:00,53.72,53.94,53.71,53.88,1586760.0,45.0253,45.2097,45.0169,45.1594,1586760.0
2019-11-27 09:30:00,53.93,54.1,53.88,53.89,364927.0,45.2013,45.3438,45.1594,45.1678,364927.0
2019-11-27 09:40:00,53.89,53.9,53.6,53.67,287452.0,45.1678,45.1762,44.9248,44.9834,287452.0
2019-11-27 09:50:00,53.68,53.73,53.65,53.73,158268.0,44.9918,45.0337,44.9667,45.0337,158268.0
2019-11-27 10:00:00,53.73,53.76,53.66,53.68,111659.0,45.0337,45.0589,44.975,44.9918,111659.0
2019-11-27 10:10:00,53.68,53.71,53.63,53.68,104651.0,44.9918,45.0169,44.9499,44.9918,104651.0
2019-11-27 10:20:00,53.68,53.69,53.65,53.67,135211.0,44.9918,45.0002,44.9667,44.9834,135211.0
2019-11-27 10:30:00,53.68,53.76,53.66,53.73,144222.0,44.9918,45.0589,44.975,45.0337,144222.0
2019-11-27 10:40:00,53.74,53.83,53.73,53.82,136300.0,45.0421,45.1175,45.0337,45.1091,136300.0
2019-11-27 10:50:00,53.82,53.83,53.76,53.83,319893.0,45.1091,45.1175,45.0589,45.1175,319893.0
2019-11-27 11:00:00,53.83,53.88,53.8,53.85,119278.0,45.1175,45.1594,45.0924,45.1343,119278.0
2019-11-27 11:10:00,53.86,53.86,53.81,53.83,98910.0,45.1427,45.1427,45.1008,45.1175,98910.0
2019-11-27 11:20:00,53.84,53.92,53.83,53.92,89146.0,45.1259,45.193,45.1175,45.193,89146.0
2019-11-27 11:30:00,53.92,54.03,53.91,54.02,209291.0,45.193,45.2852,45.1846,45.2768,209291.0
2019-11-27 11:40:00,54.02,54.05,53.97,54.0,167547.0,45.2768,45.3019,45.2349,45.26,167547.0
2019-11-27 11:50:00,54.0,54.06,53.99,54.05,107314.0,45.26,45.3103,45.2516,45.3019,107314.0
2019-11-27 12:00:00,54.05,54.07,53.99,54.06,113262.0,45.3019,45.3187,45.2516,45.3103,113262.0
2019-11-27 12:10:00,54.06,54.06,53.95,53.96,105432.0,45.3103,45.3103,45.2181,45.2265,105432.0
2019-11-27 12:20:00,53.97,53.99,53.95,53.97,72185.0,45.2349,45.2516,45.2181,45.2349,72185.0
2019-11-27 12:30:00,53.97,54.03,53.93,54.03,96718.0,45.2349,45.2852,45.2013,45.2852,96718.0
2019-11-27 12:40:00,54.03,54.04,53.97,53.98,103750.0,45.2852,45.2935,45.2349,45.2432,103750.0
2019-11-27 12:50:00,53.99,54.02,53.98,54.01,74902.0,45.2516,45.2768,45.2432,45.2684,74902.0
2019-11-27 13:00:00,54.01,54.01,53.98,54.0,65164.0,45.2684,45.2684,45.2432,45.26,65164.0
2019-11-27 13:10:00,54.0,54.08,53.99,54.06,124573.0,45.26,45.3271,45.2516,45.3103,124573.0
2019-11-27 13:20:00,54.06,54.07,54.03,54.06,87713.0,45.3103,45.3187,45.2852,45.3103,87713.0
2019-11-27 13:30:00,54.06,54.08,54.03,54.08,125346.0,45.3103,45.3271,45.2852,45.3271,125346.0
2019-11-27 13:40:00,54.07,54.08,54.05,54.08,105890.0,45.3187,45.3271,45.3019,45.3271,105890.0
2019-11-27 13:50:00,54.08,54.09,54.03,54.05,100177.0,45.3271,45.3354,45.2852,45.3019,100177.0
2019-11-27 14:00:00,54.05,54.07,54.02,54.04,78988.0,45.3019,45.3187,45.2768,45.2935,78988.0
2019-11-27 14:10:00,54.04,54.06,54.03,54.05,88392.0,45.2935,45.3103,45.2852,45.3019,88392.0
2019-11-27 14:20:00,54.05,54.07,54.04,54.06,81697.0,45.3019,45.3187,45.2935,45.3103,81697.0
2019-11-27 14:30:00,54.06,54.07,54.02,54.04,140356.0,45.3103,45.3187,45.2768,45.2935,140356.0
2019-11-27 14:40:00,54.04,54.08,54.02,54.08,148695.0,45.2935,45.3271,45.2768,45.3271,148695.0
2019-11-27 14:50:00,54.08,54.1,54.04,54.05,290111.0,45.3271,45.3438,45.2935,45.3019,290111.0
2019-11-27 15:00:00,54.04,54.09,54.03,54.08,109309.0,45.2935,45.3354,45.2852,45.3271,109309.0
2019-11-27 15:10:00,54.08,54.08,54.02,54.04,132005.0,45.3271,45.3271,45.2768,45.2935,132005.0
2019-11-27 15:20:00,54.04,54.06,54.03,54.05,117456.0,45.2935,45.3103,45.2852,45.3019,117456.0
2019-11-27 15:30:00,54.05,54.06,53.97,53.98,131146.0,45.3019,45.3103,45.2349,45.2432,131146.0
2019-11-27 15:40:00,53.97,54.01,53.96,53.98,181888.0,45.2349,45.2684,45.2265,45.2432,181888.0
2019-11-27 15:50:00,53.98,53.99,53.92,53.97,762654.0,45.2432,45.2516,45.193,45.2349,762654.0
2019-11-29 09:30:00,53.7,53.73,53.52,53.56,440379.0,45.3457,45.371,45.1937,45.2275,440379.0
2019-11-29 09:40:00,53.56,53.64,53.5,53.5,330597.0,45.2275,45.295,45.1768,45.1768,330597.0
2019-11-29 09:50:00,53.5,53.55,53.44,53.52,392101.0,45.1768,45.219,45.1262,45.1937,392101.0
2019-11-29 10:00:00,53.52,53.6,53.51,53.55,195125.0,45.1937,45.2613,45.1853,45.219,195125.0
2019-11-29 10:10:00,53.55,53.64,53.55,53.58,110867.0,45.219,45.295,45.219,45.2444,110867.0
2019-11-29 10:20:00,53.58,53.62,53.55,53.55,108656.0,45.2444,45.2782,45.219,45.219,108656.0
2019-11-29 10:30:00,53.55,53.56,53.42,53.47,194779.0,45.219,45.2275,45.1093,45.1515,194779.0
2019-11-29 10:40:00,53.47,53.48,53.41,53.44,139102.0,45.1515,45.1599,45.1008,45.1262,139102.0
2019-11-29 10:50:00,53.43,53.45,53.38,53.39,110702.0,45.1177,45.1346,45.0755,45.0839,110702.0
2019-11-29 11:00:00,53.38,53.39,53.32,53.36,187175.0,45.0755,45.0839,45.0248,45.0586,187175.0
2019-11-29 11:10:00,53.36,53.46,53.35,53.45,144492.0,45.0586,45.143,45.0502,45.1346,144492.0
2019-11-29 11:20:00,53.45,53.47,53.41,53.45,121068.0,45.1346,45.1515,45.1008,45.1346,121068.0
2019-11-29 11:30:00,53.44,53.47,53.42,53.44,141301.0,45.1262,45.1515,45.1093,45.1262,141301.0
2019-11-29 11:40:00,53.44,53.45,53.3,53.3,270012.0,45.1262,45.1346,45.0079,45.0079,270012.0
2019-11-29 11:50:00,53.31,53.36,53.28,53.36,260318.0,45.0164,45.0586,44.9911,45.0586,260318.0
2019-11-29 12:00:00,53.36,53.36,53.31,53.32,126105.0,45.0586,45.0586,45.0164,45.0248,126105.0
2019-11-29 12:10:00,53.31,53.33,53.25,53.26,262488.0,45.0164,45.0333,44.9657,44.9742,262488.0
2019-11-29 12:20:00,53.25,53.28,53.22,53.28,144063.0,44.9657,44.9911,44.9404,44.9911,144063.0
2019-11-29 12:30:00,53.28,53.36,53.25,53.33,158522.0,44.9911,45.0586,44.9657,45.0333,158522.0
2019-11-29 12:40:00,53.34,53.35,53.26,53.29,230878.0,45.0417,45.0502,44.9742,44.9995,230878.0
2019-11-29 12:50:00,53.29,53.45,53.29,53.43,972330.0,44.9995,45.1346,44.9995,45.1177,972330.0
2019-12-02 09:30:00,53.32,53.49,53.18,53.19,470423.0,45.0248,45.1684,44.9066,44.9151,470423.0
2019-12-02 09:40:00,53.19,53.23,52.97,53.04,405230.0,44.9151,44.9488,44.7293,44.7884,405230.0
2019-12-02 09:50:00,53.04,53.05,52.86,52.91,204665.0,44.7884,44.7968,44.6364,44.6786,204665.0
2019-12-02 10:00:00,52.91,53.19,52.85,53.18,613589.0,44.6786,44.9151,44.6279,44.9066,613589.0
2019-12-02 10:10:00,53.18,53.21,53.09,53.12,186585.0,44.9066,44.9319,44.8306,44.8559,186585.0
2019-12-02 10:20:00,53.13,53.21,53.12,53.2,179028.0,44.8644,44.9319,44.8559,44.9235,179028.0
2019-12-02 10:30:00,53.19,53.2,53.1,53.14,274926.0,44.9151,44.9235,44.8391,44.8728,274926.0
2019-12-02 10:40:00,53.14,53.2,53.09,53.11,145164.0,44.8728,44.9235,44.8306,44.8475,145164.0
2019-12-02 10:50:00,53.1,53.16,53.06,53.14,181837.0,44.8391,44.8897,44.8053,44.8728,181837.0
2019-12-02 11:00:00,53.14,53.17,53.09,53.13,92749.0,44.8728,44.8982,44.8306,44.8644,92749.0
2019-12-02 11:10:00,53.13,53.26,53.09,53.23,229388.0,44.8644,44.9742,44.8306,44.9488,229388.0
2019-12-02 11:20:00,53.23,53.28,53.18,53.28,139617.0,44.9488,44.9911,44.9066,44.9911,139617.0
2019-12-02 11:30:00,53.28,53.3,53.23,53.27,156199.0,44.9911,45.0079,44.9488,44.9826,156199.0
2019-12-02 11:40:00,53.27,53.32,53.23,53.28,160730.0,44.9826,45.0248,44.9488,44.9911,160730.0
2019-12-02 11:50:00,53.28,53.33,53.27,53.28,107934.0,44.9911,45.0333,44.9826,44.9911,107934.0
2019-12-02 12:00:00,53.28,53.31,53.25,53.3,88525.0,44.9911,45.0164,44.9657,45.0079,88525.0
2019-12-02 12:10:00,53.31,53.34,53.27,53.34,96860.0,45.0164,45.0417,44.9826,45.0417,96860.0
2019-12-02 12:20:00,53.34,53.36,53.28,53.3,134766.0,45.0417,45.0586,44.9911,45.0079,134766.0
2019-12-02 12:30:00,53.31,53.31,53.24,53.3,69633.0,45.0164,45.0164,44.9573,45.0079,69633.0
2019-12-02 12:40:00,53.29,53.32,53.24,53.26,116729.0,44.9995,45.0248,44.9573,44.9742,116729.0
2019-12-02 12:50:00,53.26,53.29,53.22,53.23,131332.0,44.9742,44.9995,44.9404,44.9488,131332.0
2019-12-02 13:00:00,53.23,53.3,53.23,53.3,146896.0,44.9488,45.0079,44.9488,45.0079,146896.0
2019-12-02 13:10:00,53.3,53.32,53.27,53.3,202399.0,45.0079,45.0248,44.9826,45.0079,202399.0
2019-12-02 13:20:00,53.29,53.32,53.29,53.3,82462.0,44.9995,45.0248,44.9995,45.0079,82462.0
2019-12-02 13:30:00,53.3,53.31,53.23,53.24,97604.0,45.0079,45.0164,44.9488,44.9573,97604.0
2019-12-02 13:40:00,53.25,53.34,53.24,53.33,112899.0,44.9657,45.0417,44.9573,45.0333,112899.0
2019-12-02 13:50:00,53.33,53.37,53.32,53.36,137012.0,45.0333,45.0671,45.0248,45.0586,137012.0
2019-12-02 14:00:00,53.36,53.42,53.33,53.4,148848.0,45.0586,45.1093,45.0333,45.0924,148848.0
2019-12-02 14:10:00,53.4,53.41,53.38,53.41,147834.0,45.0924,45.1008,45.0755,45.1008,147834.0
2019-12-02 14:20:00,53.41,53.48,53.41,53.46,266473.0,45.1008,45.1599,45.1008,45.143,266473.0
2019-12-02 14:30:00,53.46,53.47,53.43,53.47,157271.0,45.143,45.1515,45.1177,45.1515,157271.0
2019-12-02 14:40:00,53.47,53.49,53.44,53.46,121345.0,45.1515,45.1684,45.1262,45.143,121345.0
2019-12-02 14:50:00,53.46,53.48,53.44,53.48,69779.0,45.143,45.1599,45.1262,45.1599,69779.0
2019-12-02 15:00:00,53.48,53.51,53.46,53.47,262978.0,45.1599,45.1853,45.143,45.1515,262978.0
2019-12-02 15:10:00,53.47,53.54,53.46,53.54,238117.0,45.1515,45.2106,45.143,45.2106,238117.0
2019-12-02 15:20:00,53.54,53.56,53.47,53.5,246048.0,45.2106,45.2275,45.1515,45.1768,246048.0
2019-12-02 15:30:00,53.5,53.68,53.49,53.62,419840.0,45.1768,45.3288,45.1684,45.2782,419840.0
2019-12-02 15:40:00,53.61,53.65,53.55,53.63,347938.0,45.2697,45.3035,45.219,45.2866,347938.0
2019-12-02 15:50:00,53.63,53.75,53.62,53.74,1267275.0,45.2866,45.3879,45.2782,45.3795,1267275.0
2019-12-03 09:30:00,53.71,53.84,53.43,53.44,637842.0,45.3542,45.4639,45.1177,45.1262,637842.0
2019-12-03 09:40:00,53.45,53.51,53.4,53.48,346304.0,45.1346,45.1853,45.0924,45.1599,346304.0
2019-12-03 09:50:00,53.47,53.55,53.41,53.51,203605.0,45.1515,45.219,45.1008,45.1853,203605.0
2019-12-03 10:00:00,53.5,53.66,53.43,53.47,557594.0,45.1768,45.3119,45.1177,45.1515,557594.0
2019-12-03 10:10:00,53.47,53.62,53.45,53.61,269242.0,45.1515,45.2782,45.1346,45.2697,269242.0
2019-12-03 10:20:00,53.61,53.66,53.54,53.59,188295.0,45.2697,45.3119,45.2106,45.2528,188295.0
2019-12-03 10:30:00,53.6,53.73,53.59,53.7,349518.0,45.2613,45.371,45.2528,45.3457,349518.0
2019-12-03 10:40:00,53.7,53.73,53.63,53.66,187840.0,45.3457,45.371,45.2866,45.3119,187840.0
2019-12-03 10:50:00,53.67,53.78,53.62,53.73,423285.0,45.3204,45.4133,45.2782,45.371,423285.0
2019-12-03 11:00:00,53.73,53.74,53.58,53.64,138110.0,45.371,45.3795,45.2444,45.295,138110.0
2019-12-03 11:10:00,53.64,53.7,53.61,53.62,126307.0,45.295,45.3457,45.2697,45.2782,126307.0
2019-12-03 11:20:00,53.62,53.63,53.55,53.59,186752.0,45.2782,45.2866,45.219,45.2528,186752.0
2019-12-03 11:30:00,53.59,53.67,53.55,53.66,204154.0,45.2528,45.3204,45.219,45.3119,204154.0
2019-12-03 11:40:00,53.65,53.7,53.65,53.69,94039.0,45.3035,45.3457,45.3035,45.3373,94039.0
2019-12-03 11:50:00,53.69,53.69,53.61,53.66,125156.0,45.3373,45.3373,45.2697,45.3119,125156.0
2019-12-03 12:00:00,53.66,53.67,53.62,53.65,140972.0,45.3119,45.3204,45.2782,45.3035,140972.0
2019-12-03 12:10:00,53.65,53.67,53.54,53.58,196755.0,45.3035,45.3204,45.2106,45.2444,196755.0
2019-12-03 12:20:00,53.57,53.65,53.56,53.63,214178.0,45.2359,45.3035,45.2275,45.2866,214178.0
2019-12-03 12:30:00,53.63,53.63,53.56,53.59,129868.0,45.2866,45.2866,45.2275,45.2528,129868.0
2019-12-03 12:40:00,53.58,53.6,53.51,53.55,214106.0,45.2444,45.2613,45.1853,45.219,214106.0
2019-12-03 12:50:00,53.55,53.59,53.54,53.55,161009.0,45.219,45.2528,45.2106,45.219,161009.0
2019-12-03 13:00:00,53.56,53.58,53.52,53.54,166100.0,45.2275,45.2444,45.1937,45.2106,166100.0
2019-12-03 13:10:00,53.53,53.6,53.53,53.59,105323.0,45.2022,45.2613,45.2022,45.2528,105323.0
2019-12-03 13:20:00,53.59,53.62,53.56,53.62,201515.0,45.2528,45.2782,45.2275,45.2782,201515.0
2019-12-03 13:30:00,53.62,53.68,53.61,53.68,119273.0,45.2782,45.3288,45.2697,45.3288,119273.0
2019-12-03 13:40:00,53.68,53.73,53.65,53.69,312972.0,45.3288,45.371,45.3035,45.3373,312972.0
2019-12-03 13:50:00,53.69,53.69,53.57,53.58,174787.0,45.3373,45.3373,45.2359,45.2444,174787.0
2019-12-03 14:00:00,53.58,53.6,53.53,53.55,197456.0,45.2444,45.2613,45.2022,45.219,197456.0
2019-12-03 14:10:00,53.54,53.55,53.5,53.51,169810.0,45.2106,45.219,45.1768,45.1853,169810.0
2019-12-03 14:20:00,53.51,53.52,53.48,53.52,238707.0,45.1853,45.1937,45.1599,45.1937,238707.0
2019-12-03 14:30:00,53.52,53.53,53.48,53.48,154915.0,45.1937,45.2022,45.1599,45.1599,154915.0
2019-12-03 14:40:00,53.48,53.61,53.48,53.61,257562.0,45.1599,45.2697,45.1599,45.2697,257562.0
2019-12-03 14:50:00,53.61,53.66,53.59,53.64,318510.0,45.2697,45.3119,45.2528,45.295,318510.0
2019-12-03 15:00:00,53.64,53.71,53.64,53.71,247903.0,45.295,45.3542,45.295,45.3542,247903.0
2019-12-03 15:10:00,53.71,53.76,53.68,53.71,252358.0,45.3542,45.3964,45.3288,45.3542,252358.0
2019-12-03 15:20:00,53.72,53.79,53.68,53.77,282418.0,45.3626,45.4217,45.3288,45.4048,282418.0
2019-12-03 15:30:00,53.77,53.79,53.71,53.73,257851.0,45.4048,45.4217,45.3542,45.371,257851.0
2019-12-03 15:40:00,53.72,53.74,53.67,53.7,335455.0,45.3626,45.3795,45.3204,45.3457,335455.0
2019-12-03 15:50:00,53.7,53.8,53.67,53.8,1136508.0,45.3457,45.4302,45.3204,45.4302,1136508.0
2019-12-04 09:30:00,53.8,53.93,53.72,53.92,395362.0,45.4302,45.5399,45.3626,45.5315,395362.0
2019-12-04 09:40:00,53.92,53.95,53.82,53.95,216043.0,45.5315,45.5568,45.447,45.5568,216043.0
2019-12-04 09:50:00,53.94,54.04,53.92,53.94,229701.0,45.5484,45.6328,45.5315,45.5484,229701.0
2019-12-04 10:00:00,53.93,53.99,53.91,53.93,208923.0,45.5399,45.5906,45.523,45.5399,208923.0
2019-12-04 10:10:00,53.93,53.93,53.84,53.9,143647.0,45.5399,45.5399,45.4639,45.5146,143647.0
2019-12-04 10:20:00,53.89,53.94,53.81,53.82,169253.0,45.5062,45.5484,45.4386,45.447,169253.0
2019-12-04 10:30:00,53.82,53.88,53.82,53.88,201872.0,45.447,45.4977,45.447,45.4977,201872.0
2019-12-04 10:40:00,53.88,53.99,53.86,53.99,155011.0,45.4977,45.5906,45.4808,45.5906,155011.0
2019-12-04 10:50:00,53.99,54.02,53.96,53.99,188562.0,45.5906,45.6159,45.5653,45.5906,188562.0
2019-12-04 11:00:00,53.98,53.99,53.93,53.94,217666.0,45.5822,45.5906,45.5399,45.5484,217666.0
2019-12-04 11:10:00,53.94,53.96,53.91,53.95,161715.0,45.5484,45.5653,45.523,45.5568,161715.0
2019-12-04 11:20:00,53.95,53.96,53.9,53.94,180899.0,45.5568,45.5653,45.5146,45.5484,180899.0
2019-12-04 11:30:00,53.94,53.96,53.94,53.95,185494.0,45.5484,45.5653,45.5484,45.5568,185494.0
2019-12-04 11:40:00,53.96,53.99,53.93,53.98,109221.0,45.5653,45.5906,45.5399,45.5822,109221.0
2019-12-04 11:50:00,53.98,54.03,53.97,54.0,230168.0,45.5822,45.6244,45.5737,45.599,230168.0
2019-12-04 12:00:00,54.0,54.02,53.97,53.99,137200.0,45.599,45.6159,45.5737,45.5906,137200.0
2019-12-04 12:10:00,53.98,54.0,53.95,53.96,152973.0,45.5822,45.599,45.5568,45.5653,152973.0
2019-12-04 12:20:00,53.96,53.97,53.9,53.91,150395.0,45.5653,45.5737,45.5146,45.523,150395.0
2019-12-04 12:30:00,53.91,53.98,53.91,53.96,90450.0,45.523,45.5822,45.523,45.5653,90450.0
2019-12-04 12:40:00,53.96,54.0,53.96,53.98,91300.0,45.5653,45.599,45.5653,45.5822,91300.0
2019-12-04 12:50:00,53.98,54.01,53.97,54.01,55883.0,45.5822,45.6075,45.5737,45.6075,55883.0
2019-12-04 13:00:00,54.01,54.01,53.97,53.98,64261.0,45.6075,45.6075,45.5737,45.5822,64261.0
2019-12-04 13:10:00,53.98,53.99,53.9,53.91,142419.0,45.5822,45.5906,45.5146,45.523,142419.0
2019-12-04 13:20:00,53.91,53.99,53.91,53.97,247375.0,45.523,45.5906,45.523,45.5737,247375.0
2019-12-04 13:30:00,53.97,53.98,53.94,53.97,178208.0,45.5737,45.5822,45.5484,45.5737,178208.0
2019-12-04 13:40:00,53.97,54.01,53.95,53.96,201858.0,45.5737,45.6075,45.5568,45.5653,201858.0
2019-12-04 13:50:00,53.96,54.03,53.95,54.02,268294.0,45.5653,45.6244,45.5568,45.6159,268294.0
2019-12-04 14:00:00,54.02,54.1,54.01,54.08,240914.0,45.6159,45.6835,45.6075,45.6666,240914.0
2019-12-04 14:10:00,54.08,54.1,54.07,54.08,93579.0,45.6666,45.6835,45.6581,45.6666,93579.0
2019-12-04 14:20:00,54.08,54.14,54.08,54.14,143293.0,45.6666,45.7173,45.6666,45.7173,143293.0
2019-12-04 14:30:00,54.14,54.15,54.12,54.14,116614.0,45.7173,45.7257,45.7004,45.7173,116614.0
2019-12-04 14:40:00,54.15,54.19,54.13,54.15,197095.0,45.7257,45.7595,45.7088,45.7257,197095.0
2019-12-04 14:50:00,54.15,54.16,54.1,54.12,157424.0,45.7257,45.7341,45.6835,45.7004,157424.0
2019-12-04 15:00:00,54.12,54.15,54.11,54.12,173132.0,45.7004,45.7257,45.6919,45.7004,173132.0
2019-12-04 15:10:00,54.13,54.14,54.1,54.14,200800.0,45.7088,45.7173,45.6835,45.7173,200800.0
2019-12-04 15:20:00,54.14,54.2,54.13,54.2,195351.0,45.7173,45.7679,45.7088,45.7679,195351.0
2019-12-04 15:30:00,54.2,54.25,54.17,54.22,313362.0,45.7679,45.8101,45.7426,45.7848,313362.0
2019-12-04 15:40:00,54.23,54.25,54.17,54.23,488483.0,45.7933,45.8101,45.7426,45.7933,488483.0
2019-12-04 15:50:00,54.24,54.31,54.22,54.28,1363938.0,45.8017,45.8608,45.7848,45.8355,1363938.0
2019-12-05 09:30:00,54.21,54.29,54.13,54.18,405619.0,45.7764,45.8439,45.7088,45.751,405619.0
2019-12-05 09:40:00,54.17,54.18,54.05,54.07,135855.0,45.7426,45.751,45.6413,45.6581,135855.0
2019-12-05 09:50:00,54.07,54.18,54.07,54.11,232092.0,45.6581,45.751,45.6581,45.6919,232092.0
2019-12-05 10:00:00,54.11,54.12,54.03,54.05,171743.0,45.6919,45.7004,45.6244,45.6413,171743.0
2019-12-05 10:10:00,54.05,54.1,54.02,54.07,171459.0,45.6413,45.6835,45.6159,45.6581,171459.0
2019-12-05 10:20:00,54.07,54.1,54.02,54.06,140558.0,45.6581,45.6835,45.6159,45.6497,140558.0
2019-12-05 10:30:00,54.07,54.1,54.03,54.03,130469.0,45.6581,45.6835,45.6244,45.6244,130469.0
2019-12-05 10:40:00,54.04,54.12,54.03,54.09,154771.0,45.6328,45.7004,45.6244,45.675,154771.0
2019-12-05 10:50:00,54.1,54.1,54.01,54.02,189842.0,45.6835,45.6835,45.6075,45.6159,189842.0
2019-12-05 11:00:00,54.02,54.03,53.97,54.03,164171.0,45.6159,45.6244,45.5737,45.6244,164171.0
2019-12-05 11:10:00,54.03,54.04,53.99,54.03,130143.0,45.6244,45.6328,45.5906,45.6244,130143.0
2019-12-05 11:20:00,54.03,54.04,54.0,54.04,102445.0,45.6244,45.6328,45.599,45.6328,102445.0
2019-12-05 11:30:00,54.04,54.04,53.93,53.95,217054.0,45.6328,45.6328,45.5399,45.5568,217054.0
2019-12-05 11:40:00,53.95,53.96,53.89,53.91,249028.0,45.5568,45.5653,45.5062,45.523,249028.0
2019-12-05 11:50:00,53.91,53.92,53.86,53.89,132363.0,45.523,45.5315,45.4808,45.5062,132363.0
2019-12-05 12:00:00,53.88,53.93,53.88,53.93,111198.0,45.4977,45.5399,45.4977,45.5399,111198.0
2019-12-05 12:10:00,53.93,53.93,53.88,53.89,99226.0,45.5399,45.5399,45.4977,45.5062,99226.0
2019-12-05 12:20:00,53.9,53.94,53.87,53.9,98413.0,45.5146,45.5484,45.4893,45.5146,98413.0
2019-12-05 12:30:00,53.9,53.9,53.83,53.89,127380.0,45.5146,45.5146,45.4555,45.5062,127380.0
2019-12-05 12:40:00,53.88,53.9,53.87,53.9,78026.0,45.4977,45.5146,45.4893,45.5146,78026.0
2019-12-05 12:50:00,53.9,53.95,53.89,53.95,87497.0,45.5146,45.5568,45.5062,45.5568,87497.0
2019-12-05 13:00:00,53.94,53.95,53.92,53.92,72674.0,45.5484,45.5568,45.5315,45.5315,72674.0
2019-12-05 13:10:00,53.93,53.94,53.91,53.94,71702.0,45.5399,45.5484,45.523,45.5484,71702.0
2019-12-05 13:20:00,53.93,53.95,53.92,53.94,71135.0,45.5399,45.5568,45.5315,45.5484,71135.0
2019-12-05 13:30:00,53.94,53.97,53.92,53.97,141075.0,45.5484,45.5737,45.5315,45.5737,141075.0
2019-12-05 13:40:00,53.96,54.01,53.96,54.01,159355.0,45.5653,45.6075,45.5653,45.6075,159355.0
2019-12-05 13:50:00,54.0,54.02,53.99,54.02,203489.0,45.599,45.6159,45.5906,45.6159,203489.0
2019-12-05 14:00:00,54.02,54.04,53.97,53.98,234171.0,45.6159,45.6328,45.5737,45.5822,234171.0
2019-12-05 14:10:00,53.99,54.0,53.96,53.97,94933.0,45.5906,45.599,45.5653,45.5737,94933.0
2019-12-05 14:20:00,53.97,53.99,53.96,53.98,64492.0,45.5737,45.5906,45.5653,45.5822,64492.0
2019-12-05 14:30:00,53.99,54.08,53.98,54.08,112398.0,45.5906,45.6666,45.5822,45.6666,112398.0
2019-12-05 14:40:00,54.08,54.1,54.05,54.1,106004.0,45.6666,45.6835,45.6413,45.6835,106004.0
2019-12-05 14:50:00,54.09,54.12,54.01,54.05,294316.0,45.675,45.7004,45.6075,45.6413,294316.0
2019-12-05 15:00:00,54.05,54.15,54.05,54.11,205582.0,45.6413,45.7257,45.6413,45.6919,205582.0
2019-12-05 15:10:00,54.11,54.18,54.11,54.16,196611.0,45.6919,45.751,45.6919,45.7341,196611.0
2019-12-05 15:20:00,54.16,54.18,54.1,54.18,193307.0,45.7341,45.751,45.6835,45.751,193307.0
2019-12-05 15:30:00,54.18,54.25,54.17,54.25,219599.0,45.751,45.8101,45.7426,45.8101,219599.0
2019-12-05 15:40:00,54.25,54.25,54.16,54.21,433796.0,45.8101,45.8101,45.7341,45.7764,433796.0
2019-12-05 15:50:00,54.21,54.23,54.12,54.2,683173.0,45.7764,45.7933,45.7004,45.7679,683173.0
2019-12-06 09:30:00,54.31,54.47,54.29,54.3,398080.0,45.8608,45.9959,45.8439,45.8524,398080.0
2019-12-06 09:40:00,54.29,54.33,54.22,54.26,180991.0,45.8439,45.8777,45.7848,45.8186,180991.0
2019-12-06 09:50:00,54.26,54.28,54.19,54.19,254813.0,45.8186,45.8355,45.7595,45.7595,254813.0
2019-12-06 10:00:00,54.2,54.24,54.17,54.21,147727.0,45.7679,45.8017,45.7426,45.7764,147727.0
2019-12-06 10:10:00,54.21,54.29,54.18,54.27,304611.0,45.7764,45.8439,45.751,45.827,304611.0
2019-12-06 10:20:00,54.28,54.36,54.25,54.36,344027.0,45.8355,45.903,45.8101,45.903,344027.0
2019-12-06 10:30:00,54.35,54.4,54.33,54.4,251508.0,45.8946,45.9368,45.8777,45.9368,251508.0
2019-12-06 10:40:00,54.4,54.44,54.39,54.43,148419.0,45.9368,45.9706,45.9284,45.9621,148419.0
2019-12-06 10:50:00,54.44,54.47,54.41,54.42,149966.0,45.9706,45.9959,45.9453,45.9537,149966.0
2019-12-06 11:00:00,54.42,54.47,54.42,54.47,86043.0,45.9537,45.9959,45.9537,45.9959,86043.0
2019-12-06 11:10:00,54.47,54.47,54.43,54.44,72389.0,45.9959,45.9959,45.9621,45.9706,72389.0
2019-12-06 11:20:00,54.44,54.47,54.43,54.44,101921.0,45.9706,45.9959,45.9621,45.9706,101921.0
2019-12-06 11:30:00,54.44,54.44,54.41,54.44,72620.0,45.9706,45.9706,45.9453,45.9706,72620.0
2019-12-06 11:40:00,54.44,54.44,54.4,54.43,86572.0,45.9706,45.9706,45.9368,45.9621,86572.0
2019-12-06 11:50:00,54.42,54.44,54.41,54.42,61449.0,45.9537,45.9706,45.9453,45.9537,61449.0
2019-12-06 12:00:00,54.43,54.44,54.4,54.44,95234.0,45.9621,45.9706,45.9368,45.9706,95234.0
2019-12-06 12:10:00,54.44,54.44,54.42,54.43,70408.0,45.9706,45.9706,45.9537,45.9621,70408.0
2019-12-06 12:20:00,54.43,54.44,54.41,54.44,84313.0,45.9621,45.9706,45.9453,45.9706,84313.0
2019-12-06 12:30:00,54.43,54.45,54.42,54.44,97092.0,45.9621,45.979,45.9537,45.9706,97092.0
2019-12-06 12:40:00,54.43,54.47,54.42,54.47,102636.0,45.9621,45.9959,45.9537,45.9959,102636.0
2019-12-06 12:50:00,54.46,54.49,54.46,54.47,70039.0,45.9875,46.0128,45.9875,45.9959,70039.0
2019-12-06 13:00:00,54.46,54.48,54.46,54.48,64216.0,45.9875,46.0044,45.9875,46.0044,64216.0
2019-12-06 13:10:00,54.48,54.49,54.47,54.49,53468.0,46.0044,46.0128,45.9959,46.0128,53468.0
2019-12-06 13:20:00,54.48,54.5,54.47,54.47,66227.0,46.0044,46.0213,45.9959,45.9959,66227.0
2019-12-06 13:30:00,54.48,54.49,54.47,54.48,70467.0,46.0044,46.0128,45.9959,46.0044,70467.0
2019-12-06 13:40:00,54.48,54.49,54.45,54.47,107096.0,46.0044,46.0128,45.979,45.9959,107096.0
2019-12-06 13:50:00,54.47,54.48,54.45,54.47,58029.0,45.9959,46.0044,45.979,45.9959,58029.0
2019-12-06 14:00:00,54.47,54.48,54.39,54.39,99180.0,45.9959,46.0044,45.9284,45.9284,99180.0
2019-12-06 14:10:00,54.4,54.44,54.39,54.43,61216.0,45.9368,45.9706,45.9284,45.9621,61216.0
2019-12-06 14:20:00,54.43,54.47,54.42,54.47,93578.0,45.9621,45.9959,45.9537,45.9959,93578.0
2019-12-06 14:30:00,54.46,54.49,54.45,54.49,80139.0,45.9875,46.0128,45.979,46.0128,80139.0
2019-12-06 14:40:00,54.48,54.5,54.48,54.48,69950.0,46.0044,46.0213,46.0044,46.0044,69950.0
2019-12-06 14:50:00,54.48,54.49,54.44,54.46,88983.0,46.0044,46.0128,45.9706,45.9875,88983.0
2019-12-06 15:00:00,54.47,54.49,54.44,54.48,83345.0,45.9959,46.0128,45.9706,46.0044,83345.0
2019-12-06 15:10:00,54.48,54.49,54.45,54.47,55299.0,46.0044,46.0128,45.979,45.9959,55299.0
2019-12-06 15:20:00,54.47,54.5,54.46,54.48,91342.0,45.9959,46.0213,45.9875,46.0044,91342.0
2019-12-06 15:30:00,54.48,54.5,54.42,54.45,160354.0,46.0044,46.0213,45.9537,45.979,160354.0
2019-12-06 15:40:00,54.45,54.49,54.41,54.41,160139.0,45.979,46.0128,45.9453,45.9453,160139.0
2019-12-06 15:50:00,54.41,54.44,54.32,54.43,568793.0,45.9453,45.9706,45.8693,45.9621,568793.0
2019-12-09 09:30:00,54.3,54.42,54.16,54.29,373845.0,45.8524,45.9537,45.7341,45.8439,373845.0
2019-12-09 09:40:00,54.28,54.42,54.28,54.4,247266.0,45.8355,45.9537,45.8355,45.9368,247266.0
2019-12-09 09:50:00,54.4,54.48,54.35,54.43,171027.0,45.9368,46.0044,45.8946,45.9621,171027.0
2019-12-09 10:00:00,54.43,54.51,54.38,54.5,218455.0,45.9621,46.0297,45.9199,46.0213,218455.0
2019-12-09 10:10:00,54.49,54.51,54.42,54.45,114745.0,46.0128,46.0297,45.9537,45.979,114745.0
2019-12-09 10:20:00,54.45,54.49,54.42,54.46,125097.0,45.979,46.0128,45.9537,45.9875,125097.0
2019-12-09 10:30:00,54.47,54.47,54.42,54.45,132134.0,45.9959,45.9959,45.9537,45.979,132134.0
2019-12-09 10:40:00,54.46,54.46,54.4,54.43,110469.0,45.9875,45.9875,45.9368,45.9621,110469.0
2019-12-09 10:50:00,54.42,54.43,54.39,54.42,77055.0,45.9537,45.9621,45.9284,45.9537,77055.0
2019-12-09 11:00:00,54.42,54.42,54.29,54.32,165440.0,45.9537,45.9537,45.8439,45.8693,165440.0
2019-12-09 11:10:00,54.32,54.32,54.26,54.27,112643.0,45.8693,45.8693,45.8186,45.827,112643.0
2019-12-09 11:20:00,54.27,54.32,54.25,54.3,131229.0,45.827,45.8693,45.8101,45.8524,131229.0
2019-12-09 11:30:00,54.3,54.3,54.26,54.27,127098.0,45.8524,45.8524,45.8186,45.827,127098.0
2019-12-09 11:40:00,54.27,54.28,54.24,54.27,167192.0,45.827,45.8355,45.8017,45.827,167192.0
2019-12-09 11:50:00,54.27,54.3,54.26,54.27,148342.0,45.827,45.8524,45.8186,45.827,148342.0
2019-12-09 12:00:00,54.27,54.27,54.22,54.22,125498.0,45.827,45.827,45.7848,45.7848,125498.0
2019-12-09 12:10:00,54.23,54.25,54.21,54.23,92243.0,45.7933,45.8101,45.7764,45.7933,92243.0
2019-12-09 12:20:00,54.23,54.26,54.22,54.25,89058.0,45.7933,45.8186,45.7848,45.8101,89058.0
2019-12-09 12:30:00,54.26,54.27,54.24,54.25,72812.0,45.8186,45.827,45.8017,45.8101,72812.0
2019-12-09 12:40:00,54.25,54.27,54.23,54.26,146064.0,45.8101,45.827,45.7933,45.8186,146064.0
2019-12-09 12:50:00,54.25,54.3,54.25,54.28,86765.0,45.8101,45.8524,45.8101,45.8355,86765.0
2019-12-09 13:00:00,54.28,54.33,54.27,54.31,187003.0,45.8355,45.8777,45.827,45.8608,187003.0
2019-12-09 13:10:00,54.3,54.31,54.27,54.29,98488.0,45.8524,45.8608,45.827,45.8439,98488.0
2019-12-09 13:20:00,54.28,54.32,54.28,54.3,83216.0,45.8355,45.8693,45.8355,45.8524,83216.0
2019-12-09 13:30:00,54.29,54.31,54.27,54.3,121964.0,45.8439,45.8608,45.827,45.8524,121964.0
2019-12-09 13:40:00,54.3,54.3,54.22,54.23,136707.0,45.8524,45.8524,45.7848,45.7933,136707.0
2019-12-09 13:50:00,54.23,54.27,54.21,54.24,118606.0,45.7933,45.827,45.7764,45.8017,118606.0
2019-12-09 14:00:00,54.24,54.26,54.09,54.09,349138.0,45.8017,45.8186,45.675,45.675,349138.0
2019-12-09 14:10:00,54.09,54.13,54.08,54.08,356286.0,45.675,45.7088,45.6666,45.6666,356286.0
2019-12-09 14:20:00,54.08,54.1,54.05,54.09,207430.0,45.6666,45.6835,45.6413,45.675,207430.0
2019-12-09 14:30:00,54.08,54.13,54.07,54.11,159759.0,45.6666,45.7088,45.6581,45.6919,159759.0
2019-12-09 14:40:00,54.1,54.11,54.04,54.07,223282.0,45.6835,45.6919,45.6328,45.6581,223282.0
2019-12-09 14:50:00,54.08,54.08,54.05,54.05,186544.0,45.6666,45.6666,45.6413,45.6413,186544.0
2019-12-09 15:00:00,54.05,54.09,54.03,54.05,251093.0,45.6413,45.675,45.6244,45.6413,251093.0
2019-12-09 15:10:00,54.05,54.12,54.04,54.1,355454.0,45.6413,45.7004,45.6328,45.6835,355454.0
2019-12-09 15:20:00,54.11,54.11,54.08,54.09,318285.0,45.6919,45.6919,45.6666,45.675,318285.0
2019-12-09 15:30:00,54.1,54.11,54.07,54.09,317023.0,45.6835,45.6919,45.6581,45.675,317023.0
2019-12-09 15:40:00,54.1,54.11,54.07,54.1,386675.0,45.6835,45.6919,45.6581,45.6835,386675.0
2019-12-09 15:50:00,54.11,54.14,54.02,54.07,1092279.0,45.6919,45.7173,45.6159,45.6581,1092279.0
2019-12-10 09:30:00,54.04,54.06,53.73,53.79,492249.0,45.6328,45.6497,45.371,45.4217,492249.0
2019-12-10 09:40:00,53.78,53.98,53.73,53.93,168384.0,45.4133,45.5822,45.371,45.5399,168384.0
2019-12-10 09:50:00,53.93,54.03,53.91,53.91,139656.0,45.5399,45.6244,45.523,45.523,139656.0
2019-12-10 10:00:00,53.91,53.97,53.9,53.91,96248.0,45.523,45.5737,45.5146,45.523,96248.0
2019-12-10 10:10:00,53.91,54.0,53.9,53.95,91137.0,45.523,45.599,45.5146,45.5568,91137.0
2019-12-10 10:20:00,53.95,54.06,53.91,54.05,194231.0,45.5568,45.6497,45.523,45.6413,194231.0
2019-12-10 10:30:00,54.05,54.07,53.98,54.03,179577.0,45.6413,45.6581,45.5822,45.6244,179577.0
2019-12-10 10:40:00,54.03,54.04,53.95,53.97,122587.0,45.6244,45.6328,45.5568,45.5737,122587.0
2019-12-10 10:50:00,53.96,54.0,53.94,53.98,145524.0,45.5653,45.599,45.5484,45.5822,145524.0
2019-12-10 11:00:00,53.98,54.04,53.92,53.94,210323.0,45.5822,45.6328,45.5315,45.5484,210323.0
2019-12-10 11:10:00,53.93,53.96,53.84,53.84,120001.0,45.5399,45.5653,45.4639,45.4639,120001.0
2019-12-10 11:20:00,53.85,53.91,53.81,53.91,124108.0,45.4724,45.523,45.4386,45.523,124108.0
2019-12-10 11:30:00,53.91,53.95,53.84,53.86,159799.0,45.523,45.5568,45.4639,45.4808,159799.0
2019-12-10 11:40:00,53.86,53.95,53.84,53.91,116021.0,45.4808,45.5568,45.4639,45.523,116021.0
2019-12-10 11:50:00,53.91,53.96,53.89,53.91,85974.0,45.523,45.5653,45.5062,45.523,85974.0
2019-12-10 12:00:00,53.91,53.95,53.88,53.89,144857.0,45.523,45.5568,45.4977,45.5062,144857.0
2019-12-10 12:10:00,53.89,53.9,53.86,53.9,94121.0,45.5062,45.5146,45.4808,45.5146,94121.0
2019-12-10 12:20:00,53.9,53.9,53.85,53.87,67288.0,45.5146,45.5146,45.4724,45.4893,67288.0
2019-12-10 12:30:00,53.87,53.88,53.85,53.87,64068.0,45.4893,45.4977,45.4724,45.4893,64068.0
2019-12-10 12:40:00,53.86,53.88,53.86,53.88,49215.0,45.4808,45.4977,45.4808,45.4977,49215.0
2019-12-10 12:50:00,53.88,53.93,53.87,53.91,104658.0,45.4977,45.5399,45.4893,45.523,104658.0
2019-12-10 13:00:00,53.91,53.93,53.85,53.86,113658.0,45.523,45.5399,45.4724,45.4808,113658.0
2019-12-10 13:10:00,53.86,53.9,53.84,53.9,89697.0,45.4808,45.5146,45.4639,45.5146,89697.0
2019-12-10 13:20:00,53.9,53.91,53.87,53.88,64572.0,45.5146,45.523,45.4893,45.4977,64572.0
2019-12-10 13:30:00,53.88,53.89,53.85,53.87,96672.0,45.4977,45.5062,45.4724,45.4893,96672.0
2019-12-10 13:40:00,53.86,53.87,53.8,53.82,90279.0,45.4808,45.4893,45.4302,45.447,90279.0
2019-12-10 13:50:00,53.82,53.86,53.81,53.85,92660.0,45.447,45.4808,45.4386,45.4724,92660.0
2019-12-10 14:00:00,53.86,53.92,53.84,53.9,106730.0,45.4808,45.5315,45.4639,45.5146,106730.0
2019-12-10 14:10:00,53.9,53.93,53.86,53.89,341816.0,45.5146,45.5399,45.4808,45.5062,341816.0
2019-12-10 14:20:00,53.89,53.9,53.8,53.81,217827.0,45.5062,45.5146,45.4302,45.4386,217827.0
2019-12-10 14:30:00,53.82,53.86,53.81,53.86,122378.0,45.447,45.4808,45.4386,45.4808,122378.0
2019-12-10 14:40:00,53.86,53.86,53.83,53.85,132779.0,45.4808,45.4808,45.4555,45.4724,132779.0
2019-12-10 14:50:00,53.85,53.91,53.84,53.9,188418.0,45.4724,45.523,45.4639,45.5146,188418.0
2019-12-10 15:00:00,53.9,53.9,53.84,53.87,167221.0,45.5146,45.5146,45.4639,45.4893,167221.0
2019-12-10 15:10:00,53.87,53.91,53.86,53.89,169211.0,45.4893,45.523,45.4808,45.5062,169211.0
2019-12-10 15:20:00,53.9,53.9,53.8,53.8,159777.0,45.5146,45.5146,45.4302,45.4302,159777.0
2019-12-10 15:30:00,53.8,53.81,53.74,53.78,240749.0,45.4302,45.4386,45.3795,45.4133,240749.0
2019-12-10 15:40:00,53.79,53.85,53.78,53.84,298239.0,45.4217,45.4724,45.4133,45.4639,298239.0
2019-12-10 15:50:00,53.85,53.85,53.75,53.77,693857.0,45.4724,45.4724,45.3879,45.4048,693857.0
2019-12-11 09:30:00,53.94,54.15,53.91,54.09,523653.0,45.5484,45.7257,45.523,45.675,523653.0
2019-12-11 09:40:00,54.08,54.09,54.0,54.08,138374.0,45.6666,45.675,45.599,45.6666,138374.0
2019-12-11 09:50:00,54.08,54.08,53.98,53.98,137126.0,45.6666,45.6666,45.5822,45.5822,137126.0
2019-12-11 10:00:00,53.99,54.1,53.97,54.1,183138.0,45.5906,45.6835,45.5737,45.6835,183138.0
2019-12-11 10:10:00,54.1,54.11,54.02,54.05,179259.0,45.6835,45.6919,45.6159,45.6413,179259.0
2019-12-11 10:20:00,54.05,54.06,53.96,53.98,143703.0,45.6413,45.6497,45.5653,45.5822,143703.0
2019-12-11 10:30:00,53.98,54.06,53.96,54.03,97624.0,45.5822,45.6497,45.5653,45.6244,97624.0
2019-12-11 10:40:00,54.04,54.08,54.02,54.03,151877.0,45.6328,45.6666,45.6159,45.6244,151877.0
2019-12-11 10:50:00,54.04,54.04,54.0,54.0,136129.0,45.6328,45.6328,45.599,45.599,136129.0
2019-12-11 11:00:00,54.0,54.01,53.93,53.94,169487.0,45.599,45.6075,45.5399,45.5484,169487.0
2019-12-11 11:10:00,53.94,53.95,53.92,53.93,129797.0,45.5484,45.5568,45.5315,45.5399,129797.0
2019-12-11 11:20:00,53.94,54.0,53.93,53.99,132343.0,45.5484,45.599,45.5399,45.5906,132343.0
2019-12-11 11:30:00,54.0,54.0,53.94,53.98,135073.0,45.599,45.599,45.5484,45.5822,135073.0
2019-12-11 11:40:00,53.98,53.98,53.96,53.98,62679.0,45.5822,45.5822,45.5653,45.5822,62679.0
2019-12-11 11:50:00,53.98,53.99,53.91,53.92,114139.0,45.5822,45.5906,45.523,45.5315,114139.0
2019-12-11 12:00:00,53.93,53.93,53.87,53.88,112572.0,45.5399,45.5399,45.4893,45.4977,112572.0
2019-12-11 12:10:00,53.88,53.88,53.82,53.83,111602.0,45.4977,45.4977,45.447,45.4555,111602.0
2019-12-11 12:20:00,53.83,53.83,53.74,53.74,143387.0,45.4555,45.4555,45.3795,45.3795,143387.0
2019-12-11 12:30:00,53.74,53.79,53.72,53.78,121091.0,45.3795,45.4217,45.3626,45.4133,121091.0
2019-12-11 12:40:00,53.78,53.79,53.69,53.73,228410.0,45.4133,45.4217,45.3373,45.371,228410.0
2019-12-11 12:50:00,53.73,53.74,53.68,53.72,81085.0,45.371,45.3795,45.3288,45.3626,81085.0
2019-12-11 13:00:00,53.71,53.73,53.69,53.71,103790.0,45.3542,45.371,45.3373,45.3542,103790.0
2019-12-11 13:10:00,53.71,53.74,53.69,53.73,135580.0,45.3542,45.3795,45.3373,45.371,135580.0
2019-12-11 13:20:00,53.73,53.74,53.66,53.68,84648.0,45.371,45.3795,45.3119,45.3288,84648.0
2019-12-11 13:30:00,53.68,53.72,53.66,53.69,109965.0,45.3288,45.3626,45.3119,45.3373,109965.0
2019-12-11 13:40:00,53.69,53.78,53.68,53.77,93454.0,45.3373,45.4133,45.3288,45.4048,93454.0
2019-12-11 13:50:00,53.77,53.8,53.76,53.8,75092.0,45.4048,45.4302,45.3964,45.4302,75092.0
2019-12-11 14:00:00,53.79,53.8,53.73,53.76,136433.0,45.4217,45.4302,45.371,45.3964,136433.0
2019-12-11 14:10:00,53.76,53.83,53.74,53.81,144691.0,45.3964,45.4555,45.3795,45.4386,144691.0
2019-12-11 14:20:00,53.81,53.86,53.8,53.82,140466.0,45.4386,45.4808,45.4302,45.447,140466.0
2019-12-11 14:30:00,53.82,53.85,53.79,53.85,177866.0,45.447,45.4724,45.4217,45.4724,177866.0
2019-12-11 14:40:00,53.85,53.92,53.82,53.9,163699.0,45.4724,45.5315,45.447,45.5146,163699.0
2019-12-11 14:50:00,53.9,53.96,53.88,53.96,144828.0,45.5146,45.5653,45.4977,45.5653,144828.0
2019-12-11 15:00:00,53.96,53.96,53.87,53.91,144689.0,45.5653,45.5653,45.4893,45.523,144689.0
2019-12-11 15:10:00,53.91,53.92,53.83,53.87,153072.0,45.523,45.5315,45.4555,45.4893,153072.0
2019-12-11 15:20:00,53.87,53.91,53.85,53.9,115030.0,45.4893,45.523,45.4724,45.5146,115030.0
2019-12-11 15:30:00,53.9,53.91,53.85,53.87,215004.0,45.5146,45.523,45.4724,45.4893,215004.0
2019-12-11 15:40:00,53.87,53.88,53.83,53.85,212493.0,45.4893,45.4977,45.4555,45.4724,212493.0
2019-12-11 15:50:00,53.85,53.98,53.84,53.94,713209.0,45.4724,45.5822,45.4639,45.5484,713209.0
2019-12-12 09:30:00,54.01,54.45,53.94,54.39,862625.0,45.6075,45.979,45.5484,45.9284,862625.0
2019-12-12 09:40:00,54.38,54.45,54.28,54.28,325879.0,45.9199,45.979,45.8355,45.8355,325879.0
2019-12-12 09:50:00,54.29,54.37,54.27,54.3,299125.0,45.8439,45.9115,45.827,45.8524,299125.0
2019-12-12 10:00:00,54.31,54.42,54.3,54.33,295927.0,45.8608,45.9537,45.8524,45.8777,295927.0
2019-12-12 10:10:00,54.33,54.37,54.27,54.35,301834.0,45.8777,45.9115,45.827,45.8946,301834.0
2019-12-12 10:20:00,54.36,54.41,54.28,54.35,165697.0,45.903,45.9453,45.8355,45.8946,165697.0
2019-12-12 10:30:00,54.36,54.36,54.24,54.27,255988.0,45.903,45.903,45.8017,45.827,255988.0
2019-12-12 10:40:00,54.27,54.3,54.21,54.25,173356.0,45.827,45.8524,45.7764,45.8101,173356.0
2019-12-12 10:50:00,54.24,54.35,54.24,54.34,105607.0,45.8017,45.8946,45.8017,45.8861,105607.0
2019-12-12 11:00:00,54.34,54.38,54.32,54.34,114104.0,45.8861,45.9199,45.8693,45.8861,114104.0
2019-12-12 11:10:00,54.34,54.34,54.25,54.27,170587.0,45.8861,45.8861,45.8101,45.827,170587.0
2019-12-12 11:20:00,54.27,54.28,54.2,54.25,125946.0,45.827,45.8355,45.7679,45.8101,125946.0
2019-12-12 11:30:00,54.25,54.29,54.24,54.27,132638.0,45.8101,45.8439,45.8017,45.827,132638.0
2019-12-12 11:40:00,54.26,54.28,54.23,54.26,107492.0,45.8186,45.8355,45.7933,45.8186,107492.0
2019-12-12 11:50:00,54.27,54.3,54.22,54.28,148150.0,45.827,45.8524,45.7848,45.8355,148150.0
2019-12-12 12:00:00,54.28,54.3,54.24,54.28,70788.0,45.8355,45.8524,45.8017,45.8355,70788.0
2019-12-12 12:10:00,54.29,54.29,54.22,54.24,98788.0,45.8439,45.8439,45.7848,45.8017,98788.0
2019-12-12 12:20:00,54.23,54.24,54.16,54.16,121040.0,45.7933,45.8017,45.7341,45.7341,121040.0
2019-12-12 12:30:00,54.17,54.25,54.15,54.19,173790.0,45.7426,45.8101,45.7257,45.7595,173790.0
2019-12-12 12:40:00,54.19,54.24,54.18,54.21,87231.0,45.7595,45.8017,45.751,45.7764,87231.0
2019-12-12 12:50:00,54.2,54.2,54.12,54.13,182663.0,45.7679,45.7679,45.7004,45.7088,182663.0
2019-12-12 13:00:00,54.13,54.18,54.12,54.12,194177.0,45.7088,45.751,45.7004,45.7004,194177.0
2019-12-12 13:10:00,54.13,54.16,54.09,54.1,201796.0,45.7088,45.7341,45.675,45.6835,201796.0
2019-12-12 13:20:00,54.11,54.11,54.06,54.08,175978.0,45.6919,45.6919,45.6497,45.6666,175978.0
2019-12-12 13:30:00,54.08,54.1,54.04,54.06,83936.0,45.6666,45.6835,45.6328,45.6497,83936.0
2019-12-12 13:40:00,54.05,54.06,54.0,54.0,306120.0,45.6413,45.6497,45.599,45.599,306120.0
2019-12-12 13:50:00,54.0,54.04,54.0,54.04,104224.0,45.599,45.6328,45.599,45.6328,104224.0
2019-12-12 14:00:00,54.04,54.05,54.02,54.04,136145.0,45.6328,45.6413,45.6159,45.6328,136145.0
2019-12-12 14:10:00,54.04,54.06,54.03,54.05,117448.0,45.6328,45.6497,45.6244,45.6413,117448.0
2019-12-12 14:20:00,54.05,54.09,54.03,54.05,121195.0,45.6413,45.675,45.6244,45.6413,121195.0
2019-12-12 14:30:00,54.05,54.23,54.04,54.16,499106.0,45.6413,45.7933,45.6328,45.7341,499106.0
2019-12-12 14:40:00,54.16,54.2,54.13,54.13,130197.0,45.7341,45.7679,45.7088,45.7088,130197.0
2019-12-12 14:50:00,54.14,54.19,54.1,54.15,202925.0,45.7173,45.7595,45.6835,45.7257,202925.0
2019-12-12 15:00:00,54.16,54.2,54.12,54.17,178505.0,45.7341,45.7679,45.7004,45.7426,178505.0
2019-12-12 15:10:00,54.16,54.19,54.11,54.17,143120.0,45.7341,45.7595,45.6919,45.7426,143120.0
2019-12-12 15:20:00,54.18,54.18,54.08,54.14,170286.0,45.751,45.751,45.6666,45.7173,170286.0
2019-12-12 15:30:00,54.14,54.15,54.08,54.11,194250.0,45.7173,45.7257,45.6666,45.6919,194250.0
2019-12-12 15:40:00,54.11,54.19,54.1,54.19,307049.0,45.6919,45.7595,45.6835,45.7595,307049.0
2019-12-12 15:50:00,54.19,54.22,54.08,54.13,939773.0,45.7595,45.7848,45.6666,45.7088,939773.0
2019-12-13 09:30:00,53.94,54.24,53.92,54.14,670348.0,45.5484,45.8017,45.5315,45.7173,670348.0
2019-12-13 09:40:00,54.14,54.16,54.0,54.04,137328.0,45.7173,45.7341,45.599,45.6328,137328.0
2019-12-13 09:50:00,54.03,54.17,54.01,54.07,185141.0,45.6244,45.7426,45.6075,45.6581,185141.0
2019-12-13 10:00:00,54.07,54.11,53.93,53.94,550441.0,45.6581,45.6919,45.5399,45.5484,550441.0
2019-12-13 10:10:00,53.94,53.97,53.84,53.9,279973.0,45.5484,45.5737,45.4639,45.5146,279973.0
2019-12-13 10:20:00,53.9,53.9,53.84,53.86,242461.0,45.5146,45.5146,45.4639,45.4808,242461.0
2019-12-13 10:30:00,53.87,54.05,53.84,54.03,361070.0,45.4893,45.6413,45.4639,45.6244,361070.0
2019-12-13 10:40:00,54.03,54.12,54.01,54.06,292229.0,45.6244,45.7004,45.6075,45.6497,292229.0
2019-12-13 10:50:00,54.06,54.14,54.05,54.1,167868.0,45.6497,45.7173,45.6413,45.6835,167868.0
2019-12-13 11:00:00,54.1,54.19,54.09,54.19,120150.0,45.6835,45.7595,45.675,45.7595,120150.0
2019-12-13 11:10:00,54.19,54.24,54.14,54.22,179153.0,45.7595,45.8017,45.7173,45.7848,179153.0
2019-12-13 11:20:00,54.21,54.3,54.2,54.29,216641.0,45.7764,45.8524,45.7679,45.8439,216641.0
2019-12-13 11:30:00,54.29,54.31,54.21,54.27,151137.0,45.8439,45.8608,45.7764,45.827,151137.0
2019-12-13 11:40:00,54.27,54.32,54.23,54.26,115565.0,45.827,45.8693,45.7933,45.8186,115565.0
2019-12-13 11:50:00,54.26,54.31,54.25,54.29,108393.0,45.8186,45.8608,45.8101,45.8439,108393.0
2019-12-13 12:00:00,54.29,54.4,54.27,54.39,101950.0,45.8439,45.9368,45.827,45.9284,101950.0
2019-12-13 12:10:00,54.39,54.4,54.32,54.35,67897.0,45.9284,45.9368,45.8693,45.8946,67897.0
2019-12-13 12:20:00,54.35,54.39,54.32,54.36,81167.0,45.8946,45.9284,45.8693,45.903,81167.0
2019-12-13 12:30:00,54.36,54.4,54.34,54.38,62327.0,45.903,45.9368,45.8861,45.9199,62327.0
2019-12-13 12:40:00,54.38,54.4,54.36,54.38,50978.0,45.9199,45.9368,45.903,45.9199,50978.0
2019-12-13 12:50:00,54.38,54.46,54.37,54.44,88769.0,45.9199,45.9875,45.9115,45.9706,88769.0
2019-12-13 13:00:00,54.45,54.48,54.44,54.47,57744.0,45.979,46.0044,45.9706,45.9959,57744.0
2019-12-13 13:10:00,54.47,54.49,54.45,54.45,74668.0,45.9959,46.0128,45.979,45.979,74668.0
2019-12-13 13:20:00,54.46,54.5,54.45,54.47,89214.0,45.9875,46.0213,45.979,45.9959,89214.0
2019-12-13 13:30:00,54.47,54.5,54.46,54.48,106369.0,45.9959,46.0213,45.9875,46.0044,106369.0
2019-12-13 13:40:00,54.49,54.49,54.44,54.46,73306.0,46.0128,46.0128,45.9706,45.9875,73306.0
2019-12-13 13:50:00,54.45,54.49,54.45,54.49,75621.0,45.979,46.0128,45.979,46.0128,75621.0
2019-12-13 14:00:00,54.49,54.49,54.43,54.45,139344.0,46.0128,46.0128,45.9621,45.979,139344.0
2019-12-13 14:10:00,54.45,54.46,54.41,54.45,74650.0,45.979,45.9875,45.9453,45.979,74650.0
2019-12-13 14:20:00,54.45,54.45,54.4,54.43,122918.0,45.979,45.979,45.9368,45.9621,122918.0
2019-12-13 14:30:00,54.43,54.49,54.42,54.48,80647.0,45.9621,46.0128,45.9537,46.0044,80647.0
2019-12-13 14:40:00,54.48,54.54,54.47,54.54,197323.0,46.0044,46.055,45.9959,46.055,197323.0
2019-12-13 14:50:00,54.53,54.54,54.48,54.52,98693.0,46.0466,46.055,46.0044,46.0381,98693.0
2019-12-13 15:00:00,54.52,54.55,54.48,54.53,204998.0,46.0381,46.0635,46.0044,46.0466,204998.0
2019-12-13 15:10:00,54.52,54.55,54.49,54.53,113661.0,46.0381,46.0635,46.0128,46.0466,113661.0
2019-12-13 15:20:00,54.53,54.55,54.46,54.48,113023.0,46.0466,46.0635,45.9875,46.0044,113023.0
2019-12-13 15:30:00,54.48,54.52,54.45,54.5,183143.0,46.0044,46.0381,45.979,46.0213,183143.0
2019-12-13 15:40:00,54.5,54.52,54.42,54.44,256323.0,46.0213,46.0381,45.9537,45.9706,256323.0
2019-12-13 15:50:00,54.44,54.53,54.42,54.43,757019.0,45.9706,46.0466,45.9537,45.9621,757019.0
2019-12-16 09:30:00,54.69,54.83,54.63,54.63,730919.0,46.1817,46.2999,46.131,46.131,730919.0
2019-12-16 09:40:00,54.63,54.66,54.51,54.56,256558.0,46.131,46.1564,46.0297,46.0719,256558.0
2019-12-16 09:50:00,54.56,54.64,54.55,54.64,214098.0,46.0719,46.1395,46.0635,46.1395,214098.0
2019-12-16 10:00:00,54.65,54.65,54.53,54.58,168317.0,46.1479,46.1479,46.0466,46.0888,168317.0
2019-12-16 10:10:00,54.57,54.62,54.51,54.6,140888.0,46.0804,46.1226,46.0297,46.1057,140888.0
2019-12-16 10:20:00,54.6,54.68,54.59,54.66,163867.0,46.1057,46.1732,46.0973,46.1564,163867.0
2019-12-16 10:30:00,54.66,54.68,54.61,54.65,112770.0,46.1564,46.1732,46.1141,46.1479,112770.0
2019-12-16 10:40:00,54.64,54.66,54.58,54.61,153477.0,46.1395,46.1564,46.0888,46.1141,153477.0
2019-12-16 10:50:00,54.61,54.64,54.57,54.6,165808.0,46.1141,46.1395,46.0804,46.1057,165808.0
2019-12-16 11:00:00,54.59,54.61,54.53,54.54,206768.0,46.0973,46.1141,46.0466,46.055,206768.0
2019-12-16 11:10:00,54.54,54.54,54.42,54.45,229748.0,46.055,46.055,45.9537,45.979,229748.0
2019-12-16 11:20:00,54.45,54.52,54.43,54.52,160962.0,45.979,46.0381,45.9621,46.0381,160962.0
2019-12-16 11:30:00,54.51,54.53,54.47,54.48,103352.0,46.0297,46.0466,45.9959,46.0044,103352.0
2019-12-16 11:40:00,54.48,54.5,54.44,54.45,75203.0,46.0044,46.0213,45.9706,45.979,75203.0
2019-12-16 11:50:00,54.46,54.52,54.45,54.5,123199.0,45.9875,46.0381,45.979,46.0213,123199.0
2019-12-16 12:00:00,54.51,54.51,54.47,54.5,83910.0,46.0297,46.0297,45.9959,46.0213,83910.0
2019-12-16 12:10:00,54.5,54.55,54.49,54.55,113879.0,46.0213,46.0635,46.0128,46.0635,113879.0
2019-12-16 12:20:00,54.55,54.57,54.53,54.55,84784.0,46.0635,46.0804,46.0466,46.0635,84784.0
2019-12-16 12:30:00,54.55,54.59,54.54,54.57,80067.0,46.0635,46.0973,46.055,46.0804,80067.0
2019-12-16 12:40:00,54.56,54.58,54.54,54.55,68595.0,46.0719,46.0888,46.055,46.0635,68595.0
2019-12-16 12:50:00,54.55,54.56,54.5,54.51,114051.0,46.0635,46.0719,46.0213,46.0297,114051.0
2019-12-16 13:00:00,54.51,54.56,54.51,54.54,54993.0,46.0297,46.0719,46.0297,46.055,54993.0
2019-12-16 13:10:00,54.54,54.54,54.51,54.52,59090.0,46.055,46.055,46.0297,46.0381,59090.0
2019-12-16 13:20:00,54.52,54.55,54.49,54.54,65063.0,46.0381,46.0635,46.0128,46.055,65063.0
2019-12-16 13:30:00,54.54,54.54,54.5,54.52,46607.0,46.055,46.055,46.0213,46.0381,46607.0
2019-12-16 13:40:00,54.52,54.55,54.51,54.53,53364.0,46.0381,46.0635,46.0297,46.0466,53364.0
2019-12-16 13:50:00,54.53,54.54,54.47,54.48,81022.0,46.0466,46.055,45.9959,46.0044,81022.0
2019-12-16 14:00:00,54.49,54.52,54.46,54.48,65372.0,46.0128,46.0381,45.9875,46.0044,65372.0
2019-12-16 14:10:00,54.47,54.49,54.46,54.48,43872.0,45.9959,46.0128,45.9875,46.0044,43872.0
2019-12-16 14:20:00,54.48,54.48,54.43,54.45,133914.0,46.0044,46.0044,45.9621,45.979,133914.0
2019-12-16 14:30:00,54.45,54.45,54.37,54.4,210692.0,45.979,45.979,45.9115,45.9368,210692.0
2019-12-16 14:40:00,54.4,54.46,54.4,54.45,83220.0,45.9368,45.9875,45.9368,45.979,83220.0
2019-12-16 14:50:00,54.46,54.49,54.43,54.48,109642.0,45.9875,46.0128,45.9621,46.0044,109642.0
2019-12-16 15:00:00,54.47,54.5,54.45,54.46,106550.0,45.9959,46.0213,45.979,45.9875,106550.0
2019-12-16 15:10:00,54.46,54.54,54.45,54.51,144127.0,45.9875,46.055,45.979,46.0297,144127.0
2019-12-16 15:20:00,54.52,54.54,54.49,54.5,144670.0,46.0381,46.055,46.0128,46.0213,144670.0
2019-12-16 15:30:00,54.5,54.51,54.45,54.46,232403.0,46.0213,46.0297,45.979,45.9875,232403.0
2019-12-16 15:40:00,54.46,54.47,54.41,54.43,369012.0,45.9875,45.9959,45.9453,45.9621,369012.0
2019-12-16 15:50:00,54.43,54.5,54.42,54.42,624282.0,45.9621,46.0213,45.9537,45.9537,624282.0
2019-12-17 09:30:00,54.4,54.58,54.35,54.47,387272.0,45.9368,46.0888,45.8946,45.9959,387272.0
2019-12-17 09:40:00,54.48,54.5,54.37,54.42,165800.0,46.0044,46.0213,45.9115,45.9537,165800.0
2019-12-17 09:50:00,54.42,54.46,54.37,54.39,166173.0,45.9537,45.9875,45.9115,45.9284,166173.0
2019-12-17 10:00:00,54.39,54.4,54.29,54.31,216587.0,45.9284,45.9368,45.8439,45.8608,216587.0
2019-12-17 10:10:00,54.3,54.55,54.3,54.53,279560.0,45.8524,46.0635,45.8524,46.0466,279560.0
2019-12-17 10:20:00,54.53,54.57,54.47,54.48,130469.0,46.0466,46.0804,45.9959,46.0044,130469.0
2019-12-17 10:30:00,54.48,54.5,54.43,54.46,142157.0,46.0044,46.0213,45.9621,45.9875,142157.0
2019-12-17 10:40:00,54.45,54.46,54.38,54.41,114106.0,45.979,45.9875,45.9199,45.9453,114106.0
2019-12-17 10:50:00,54.42,54.43,54.31,54.33,121847.0,45.9537,45.9621,45.8608,45.8777,121847.0
2019-12-17 11:00:00,54.34,54.37,54.33,54.36,89669.0,45.8861,45.9115,45.8777,45.903,89669.0
2019-12-17 11:10:00,54.35,54.39,54.33,54.37,86759.0,45.8946,45.9284,45.8777,45.9115,86759.0
2019-12-17 11:20:00,54.37,54.4,54.34,54.38,81582.0,45.9115,45.9368,45.8861,45.9199,81582.0
2019-12-17 11:30:00,54.38,54.4,54.34,54.38,81523.0,45.9199,45.9368,45.8861,45.9199,81523.0
2019-12-17 11:40:00,54.38,54.41,54.36,54.38,76892.0,45.9199,45.9453,45.903,45.9199,76892.0
2019-12-17 11:50:00,54.38,54.38,54.35,54.36,89507.0,45.9199,45.9199,45.8946,45.903,89507.0
2019-12-17 12:00:00,54.37,54.41,54.36,54.39,90340.0,45.9115,45.9453,45.903,45.9284,90340.0
2019-12-17 12:10:00,54.39,54.42,54.38,54.41,83931.0,45.9284,45.9537,45.9199,45.9453,83931.0
2019-12-17 12:20:00,54.41,54.43,54.4,54.42,72743.0,45.9453,45.9621,45.9368,45.9537,72743.0
2019-12-17 12:30:00,54.42,54.42,54.39,54.4,56212.0,45.9537,45.9537,45.9284,45.9368,56212.0
2019-12-17 12:40:00,54.4,54.4,54.38,54.39,71507.0,45.9368,45.9368,45.9199,45.9284,71507.0
2019-12-17 12:50:00,54.38,54.42,54.37,54.37,128505.0,45.9199,45.9537,45.9115,45.9115,128505.0
2019-12-17 13:00:00,54.37,54.37,54.34,54.35,73469.0,45.9115,45.9115,45.8861,45.8946,73469.0
2019-12-17 13:10:00,54.35,54.39,54.34,54.38,76758.0,45.8946,45.9284,45.8861,45.9199,76758.0
2019-12-17 13:20:00,54.38,54.4,54.37,54.38,51771.0,45.9199,45.9368,45.9115,45.9199,51771.0
2019-12-17 13:30:00,54.38,54.39,54.36,54.36,112127.0,45.9199,45.9284,45.903,45.903,112127.0
2019-12-17 13:40:00,54.37,54.41,54.36,54.4,130774.0,45.9115,45.9453,45.903,45.9368,130774.0
2019-12-17 13:50:00,54.4,54.41,54.38,54.4,79679.0,45.9368,45.9453,45.9199,45.9368,79679.0
2019-12-17 14:00:00,54.41,54.42,54.36,54.41,94415.0,45.9453,45.9537,45.903,45.9453,94415.0
2019-12-17 14:10:00,54.41,54.45,54.39,54.43,65056.0,45.9453,45.979,45.9284,45.9621,65056.0
2019-12-17 14:20:00,54.44,54.44,54.42,54.43,46324.0,45.9706,45.9706,45.9537,45.9621,46324.0
2019-12-17 14:30:00,54.43,54.46,54.43,54.46,79458.0,45.9621,45.9875,45.9621,45.9875,79458.0
2019-12-17 14:40:00,54.45,54.48,54.45,54.46,110007.0,45.979,46.0044,45.979,45.9875,110007.0
2019-12-17 14:50:00,54.46,54.47,54.43,54.45,66682.0,45.9875,45.9959,45.9621,45.979,66682.0
2019-12-17 15:00:00,54.45,54.46,54.42,54.43,106636.0,45.979,45.9875,45.9537,45.9621,106636.0
2019-12-17 15:10:00,54.42,54.43,54.39,54.4,100685.0,45.9537,45.9621,45.9284,45.9368,100685.0
2019-12-17 15:20:00,54.4,54.42,54.37,54.4,116373.0,45.9368,45.9537,45.9115,45.9368,116373.0
2019-12-17 15:30:00,54.41,54.44,54.39,54.43,169003.0,45.9453,45.9706,45.9284,45.9621,169003.0
2019-12-17 15:40:00,54.43,54.43,54.37,54.39,228554.0,45.9621,45.9621,45.9115,45.9284,228554.0
2019-12-17 15:50:00,54.39,54.46,54.38,54.41,682260.0,45.9284,45.9875,45.9199,45.9453,682260.0
2019-12-18 09:30:00,54.53,54.75,54.52,54.66,464656.0,46.0466,46.2324,46.0381,46.1564,464656.0
2019-12-18 09:40:00,54.66,54.69,54.48,54.49,145655.0,46.1564,46.1817,46.0044,46.0128,145655.0
2019-12-18 09:50:00,54.49,54.54,54.27,54.3,381777.0,46.0128,46.055,45.827,45.8524,381777.0
2019-12-18 10:00:00,54.3,54.36,54.21,54.22,264698.0,45.8524,45.903,45.7764,45.7848,264698.0
2019-12-18 10:10:00,54.22,54.27,54.14,54.22,144475.0,45.7848,45.827,45.7173,45.7848,144475.0
2019-12-18 10:20:00,54.22,54.27,54.18,54.27,149615.0,45.7848,45.827,45.751,45.827,149615.0
2019-12-18 10:30:00,54.26,54.31,54.23,54.28,150388.0,45.8186,45.8608,45.7933,45.8355,150388.0
2019-12-18 10:40:00,54.28,54.33,54.24,54.24,144160.0,45.8355,45.8777,45.8017,45.8017,144160.0
2019-12-18 10:50:00,54.24,54.3,54.22,54.25,140975.0,45.8017,45.8524,45.7848,45.8101,140975.0
2019-12-18 11:00:00,54.25,54.29,54.24,54.28,125885.0,45.8101,45.8439,45.8017,45.8355,125885.0
2019-12-18 11:10:00,54.29,54.31,54.26,54.29,154587.0,45.8439,45.8608,45.8186,45.8439,154587.0
2019-12-18 11:20:00,54.29,54.31,54.23,54.25,110157.0,45.8439,45.8608,45.7933,45.8101,110157.0
2019-12-18 11:30:00,54.25,54.26,54.15,54.15,129975.0,45.8101,45.8186,45.7257,45.7257,129975.0
2019-12-18 11:40:00,54.16,54.19,54.14,54.19,92482.0,45.7341,45.7595,45.7173,45.7595,92482.0
2019-12-18 11:50:00,54.19,54.2,54.1,54.11,186323.0,45.7595,45.7679,45.6835,45.6919,186323.0
2019-12-18 12:00:00,54.11,54.12,54.06,54.08,177346.0,45.6919,45.7004,45.6497,45.6666,177346.0
2019-12-18 12:10:00,54.07,54.08,53.97,53.97,247944.0,45.6581,45.6666,45.5737,45.5737,247944.0
2019-12-18 12:20:00,53.97,54.0,53.95,53.98,176572.0,45.5737,45.599,45.5568,45.5822,176572.0
2019-12-18 12:30:00,53.98,54.07,53.96,53.99,197052.0,45.5822,45.6581,45.5653,45.5906,197052.0
2019-12-18 12:40:00,53.99,54.02,53.97,54.01,136272.0,45.5906,45.6159,45.5737,45.6075,136272.0
2019-12-18 12:50:00,54.01,54.01,53.99,54.0,124181.0,45.6075,45.6075,45.5906,45.599,124181.0
2019-12-18 13:00:00,54.0,54.01,53.99,54.0,142872.0,45.599,45.6075,45.5906,45.599,142872.0
2019-12-18 13:10:00,53.99,54.01,53.94,53.98,358805.0,45.5906,45.6075,45.5484,45.5822,358805.0
2019-12-18 13:20:00,53.97,53.98,53.94,53.96,106198.0,45.5737,45.5822,45.5484,45.5653,106198.0
2019-12-18 13:30:00,53.96,54.0,53.93,53.96,307438.0,45.5653,45.599,45.5399,45.5653,307438.0
2019-12-18 13:40:00,53.96,53.96,53.91,53.93,102304.0,45.5653,45.5653,45.523,45.5399,102304.0
2019-12-18 13:50:00,53.94,53.97,53.92,53.95,144731.0,45.5484,45.5737,45.5315,45.5568,144731.0
2019-12-18 14:00:00,53.95,54.0,53.94,53.98,159054.0,45.5568,45.599,45.5484,45.5822,159054.0
2019-12-18 14:10:00,53.98,53.99,53.94,53.95,187071.0,45.5822,45.5906,45.5484,45.5568,187071.0
2019-12-18 14:20:00,53.94,53.95,53.89,53.91,204134.0,45.5484,45.5568,45.5062,45.523,204134.0
2019-12-18 14:30:00,53.91,53.91,53.89,53.91,122477.0,45.523,45.523,45.5062,45.523,122477.0
2019-12-18 14:40:00,53.91,53.91,53.88,53.91,169211.0,45.523,45.523,45.4977,45.523,169211.0
2019-12-18 14:50:00,53.91,53.95,53.89,53.94,139475.0,45.523,45.5568,45.5062,45.5484,139475.0
2019-12-18 15:00:00,53.94,53.99,53.93,53.99,167446.0,45.5484,45.5906,45.5399,45.5906,167446.0
2019-12-18 15:10:00,53.99,54.0,53.97,53.98,145264.0,45.5906,45.599,45.5737,45.5822,145264.0
2019-12-18 15:20:00,53.97,53.99,53.96,53.98,176842.0,45.5737,45.5906,45.5653,45.5822,176842.0
2019-12-18 15:30:00,53.99,54.0,53.97,53.98,445114.0,45.5906,45.599,45.5737,45.5822,445114.0
2019-12-18 15:40:00,53.98,54.0,53.96,53.99,406821.0,45.5822,45.599,45.5653,45.5906,406821.0
2019-12-18 15:50:00,53.99,54.0,53.9,53.92,1217928.0,45.5906,45.599,45.5146,45.5315,1217928.0
2019-12-19 09:30:00,54.02,54.29,53.92,54.24,562911.0,45.6159,45.8439,45.5315,45.8017,562911.0
2019-12-19 09:40:00,54.25,54.31,54.12,54.13,258953.0,45.8101,45.8608,45.7004,45.7088,258953.0
2019-12-19 09:50:00,54.14,54.2,54.1,54.17,131620.0,45.7173,45.7679,45.6835,45.7426,131620.0
2019-12-19 10:00:00,54.16,54.34,54.14,54.33,257803.0,45.7341,45.8861,45.7173,45.8777,257803.0
2019-12-19 10:10:00,54.33,54.34,54.21,54.21,94837.0,45.8777,45.8861,45.7764,45.7764,94837.0
2019-12-19 10:20:00,54.21,54.23,54.15,54.19,164050.0,45.7764,45.7933,45.7257,45.7595,164050.0
2019-12-19 10:30:00,54.18,54.19,54.13,54.17,86932.0,45.751,45.7595,45.7088,45.7426,86932.0
2019-12-19 10:40:00,54.17,54.21,54.15,54.17,91511.0,45.7426,45.7764,45.7257,45.7426,91511.0
2019-12-19 10:50:00,54.16,54.22,54.15,54.21,64441.0,45.7341,45.7848,45.7257,45.7764,64441.0
2019-12-19 11:00:00,54.21,54.26,54.19,54.23,102776.0,45.7764,45.8186,45.7595,45.7933,102776.0
2019-12-19 11:10:00,54.24,54.25,54.22,54.23,62275.0,45.8017,45.8101,45.7848,45.7933,62275.0
2019-12-19 11:20:00,54.23,54.3,54.23,54.28,112038.0,45.7933,45.8524,45.7933,45.8355,112038.0
2019-12-19 11:30:00,54.27,54.3,54.26,54.3,98779.0,45.827,45.8524,45.8186,45.8524,98779.0
2019-12-19 11:40:00,54.3,54.33,54.28,54.31,110448.0,45.8524,45.8777,45.8355,45.8608,110448.0
2019-12-19 11:50:00,54.32,54.32,54.23,54.23,147665.0,45.8693,45.8693,45.7933,45.7933,147665.0
2019-12-19 12:00:00,54.23,54.24,54.15,54.2,235161.0,45.7933,45.8017,45.7257,45.7679,235161.0
2019-12-19 12:10:00,54.2,54.21,54.18,54.21,105431.0,45.7679,45.7764,45.751,45.7764,105431.0
2019-12-19 12:20:00,54.2,54.21,54.15,54.16,142308.0,45.7679,45.7764,45.7257,45.7341,142308.0
2019-12-19 12:30:00,54.16,54.18,54.14,54.14,85321.0,45.7341,45.751,45.7173,45.7173,85321.0
2019-12-19 12:40:00,54.15,54.17,54.14,54.16,37245.0,45.7257,45.7426,45.7173,45.7341,37245.0
2019-12-19 12:50:00,54.16,54.18,54.11,54.14,104160.0,45.7341,45.751,45.6919,45.7173,104160.0
2019-12-19 13:00:00,54.14,54.16,54.12,54.13,125971.0,45.7173,45.7341,45.7004,45.7088,125971.0
2019-12-19 13:10:00,54.12,54.17,54.09,54.17,98780.0,45.7004,45.7426,45.675,45.7426,98780.0
2019-12-19 13:20:00,54.16,54.18,54.12,54.16,92397.0,45.7341,45.751,45.7004,45.7341,92397.0
2019-12-19 13:30:00,54.16,54.2,54.16,54.19,120929.0,45.7341,45.7679,45.7341,45.7595,120929.0
2019-12-19 13:40:00,54.19,54.2,54.17,54.19,161065.0,45.7595,45.7679,45.7426,45.7595,161065.0
2019-12-19 13:50:00,54.19,54.22,54.16,54.22,98421.0,45.7595,45.7848,45.7341,45.7848,98421.0
2019-12-19 14:00:00,54.22,54.24,54.18,54.18,121052.0,45.7848,45.8017,45.751,45.751,121052.0
2019-12-19 14:10:00,54.19,54.19,54.16,54.16,73431.0,45.7595,45.7595,45.7341,45.7341,73431.0
2019-12-19 14:20:00,54.16,54.23,54.16,54.22,107416.0,45.7341,45.7933,45.7341,45.7848,107416.0
2019-12-19 14:30:00,54.21,54.25,54.21,54.24,60897.0,45.7764,45.8101,45.7764,45.8017,60897.0
2019-12-19 14:40:00,54.23,54.28,54.23,54.28,81133.0,45.7933,45.8355,45.7933,45.8355,81133.0
2019-12-19 14:50:00,54.27,54.3,54.26,54.29,87952.0,45.827,45.8524,45.8186,45.8439,87952.0
2019-12-19 15:00:00,54.3,54.3,54.26,54.27,128492.0,45.8524,45.8524,45.8186,45.827,128492.0
2019-12-19 15:10:00,54.27,54.27,54.24,54.27,68227.0,45.827,45.827,45.8017,45.827,68227.0
2019-12-19 15:20:00,54.27,54.28,54.23,54.23,103347.0,45.827,45.8355,45.7933,45.7933,103347.0
2019-12-19 15:30:00,54.23,54.24,54.17,54.17,191866.0,45.7933,45.8017,45.7426,45.7426,191866.0
2019-12-19 15:40:00,54.18,54.21,54.15,54.18,219390.0,45.751,45.7764,45.7257,45.751,219390.0
2019-12-19 15:50:00,54.18,54.32,54.16,54.31,1216231.0,45.751,45.8693,45.7341,45.8608,1216231.0
2019-12-20 09:30:00,54.94,54.94,54.47,54.77,4353934.0,46.3928,46.3928,45.9959,46.2492,4353934.0
2019-12-20 09:40:00,54.76,54.87,54.69,54.86,385556.0,46.2408,46.3337,46.1817,46.3252,385556.0
2019-12-20 09:50:00,54.87,54.9,54.78,54.89,251153.0,46.3337,46.359,46.2577,46.3506,251153.0
2019-12-20 10:00:00,54.89,55.0,54.84,54.99,358231.0,46.3506,46.4435,46.3084,46.435,358231.0
2019-12-20 10:10:00,54.99,55.07,54.94,55.0,501110.0,46.435,46.5026,46.3928,46.4435,501110.0
2019-12-20 10:20:00,55.0,55.01,54.92,54.95,162758.0,46.4435,46.4519,46.3759,46.4012,162758.0
2019-12-20 10:30:00,54.96,54.97,54.87,54.9,144513.0,46.4097,46.4181,46.3337,46.359,144513.0
2019-12-20 10:40:00,54.91,54.94,54.86,54.91,135287.0,46.3675,46.3928,46.3252,46.3675,135287.0
2019-12-20 10:50:00,54.91,54.99,54.87,54.97,129456.0,46.3675,46.435,46.3337,46.4181,129456.0
2019-12-20 11:00:00,54.97,55.04,54.93,55.03,165983.0,46.4181,46.4772,46.3844,46.4688,165983.0
2019-12-20 11:10:00,55.03,55.09,55.02,55.08,112033.0,46.4688,46.5195,46.4604,46.511,112033.0
2019-12-20 11:20:00,55.09,55.1,54.99,55.04,134715.0,46.5195,46.5279,46.435,46.4772,134715.0
2019-12-20 11:30:00,55.04,55.14,55.04,55.11,224188.0,46.4772,46.5617,46.4772,46.5364,224188.0
2019-12-20 11:40:00,55.12,55.15,55.1,55.15,159582.0,46.5448,46.5701,46.5279,46.5701,159582.0
2019-12-20 11:50:00,55.14,55.17,55.1,55.11,136974.0,46.5617,46.587,46.5279,46.5364,136974.0
2019-12-20 12:00:00,55.11,55.12,55.07,55.1,118346.0,46.5364,46.5448,46.5026,46.5279,118346.0
2019-12-20 12:10:00,55.11,55.15,55.1,55.13,172145.0,46.5364,46.5701,46.5279,46.5532,172145.0
2019-12-20 12:20:00,55.13,55.19,55.12,55.18,98807.0,46.5532,46.6039,46.5448,46.5955,98807.0
2019-12-20 12:30:00,55.18,55.18,55.09,55.13,183762.0,46.5955,46.5955,46.5195,46.5532,183762.0
2019-12-20 12:40:00,55.13,55.17,55.12,55.15,89576.0,46.5532,46.587,46.5448,46.5701,89576.0
2019-12-20 12:50:00,55.15,55.16,55.09,55.14,156646.0,46.5701,46.5786,46.5195,46.5617,156646.0
2019-12-20 13:00:00,55.13,55.14,55.11,55.13,99488.0,46.5532,46.5617,46.5364,46.5532,99488.0
2019-12-20 13:10:00,55.13,55.15,55.12,55.15,72711.0,46.5532,46.5701,46.5448,46.5701,72711.0
2019-12-20 13:20:00,55.15,55.16,55.09,55.11,127829.0,46.5701,46.5786,46.5195,46.5364,127829.0
2019-12-20 13:30:00,55.11,55.12,55.06,55.08,71099.0,46.5364,46.5448,46.4941,46.511,71099.0
2019-12-20 13:40:00,55.08,55.09,55.05,55.07,109506.0,46.511,46.5195,46.4857,46.5026,109506.0
2019-12-20 13:50:00,55.07,55.11,55.06,55.09,108339.0,46.5026,46.5364,46.4941,46.5195,108339.0
2019-12-20 14:00:00,55.09,55.13,55.07,55.13,89210.0,46.5195,46.5532,46.5026,46.5532,89210.0
2019-12-20 14:10:00,55.13,55.17,55.11,55.17,124998.0,46.5532,46.587,46.5364,46.587,124998.0
2019-12-20 14:20:00,55.16,55.17,55.15,55.17,138904.0,46.5786,46.587,46.5701,46.587,138904.0
2019-12-20 14:30:00,55.17,55.17,55.14,55.16,137564.0,46.587,46.587,46.5617,46.5786,137564.0
2019-12-20 14:40:00,55.16,55.19,55.13,55.19,129573.0,46.5786,46.6039,46.5532,46.6039,129573.0
2019-12-20 14:50:00,55.19,55.2,55.14,55.17,301974.0,46.6039,46.6124,46.5617,46.587,301974.0
2019-12-20 15:00:00,55.16,55.18,55.14,55.16,205556.0,46.5786,46.5955,46.5617,46.5786,205556.0
2019-12-20 15:10:00,55.15,55.16,55.01,55.08,557544.0,46.5701,46.5786,46.4519,46.511,557544.0
2019-12-20 15:20:00,55.08,55.08,55.03,55.04,346004.0,46.511,46.511,46.4688,46.4772,346004.0
2019-12-20 15:30:00,55.04,55.08,55.01,55.03,362465.0,46.4772,46.511,46.4519,46.4688,362465.0
2019-12-20 15:40:00,55.03,55.05,54.97,55.03,509958.0,46.4688,46.4857,46.4181,46.4688,509958.0
2019-12-20 15:50:00,55.03,55.06,54.97,54.97,1313759.0,46.4688,46.4941,46.4181,46.4181,1313759.0
2019-12-23 09:30:00,55.0,55.08,54.85,54.94,520841.0,46.4435,46.511,46.3168,46.3928,520841.0
2019-12-23 09:40:00,54.94,54.98,54.89,54.98,101691.0,46.3928,46.4266,46.3506,46.4266,101691.0
2019-12-23 09:50:00,54.98,55.07,54.97,55.03,262042.0,46.4266,46.5026,46.4181,46.4688,262042.0
2019-12-23 10:00:00,55.03,55.09,55.0,55.05,199324.0,46.4688,46.5195,46.4435,46.4857,199324.0
2019-12-23 10:10:00,55.05,55.14,55.03,55.11,156058.0,46.4857,46.5617,46.4688,46.5364,156058.0
2019-12-23 10:20:00,55.11,55.16,55.09,55.13,130293.0,46.5364,46.5786,46.5195,46.5532,130293.0
2019-12-23 10:30:00,55.12,55.15,55.08,55.15,157156.0,46.5448,46.5701,46.511,46.5701,157156.0
2019-12-23 10:40:00,55.15,55.18,55.12,55.18,121142.0,46.5701,46.5955,46.5448,46.5955,121142.0
2019-12-23 10:50:00,55.18,55.24,55.17,55.18,138230.0,46.5955,46.6461,46.587,46.5955,138230.0
2019-12-23 11:00:00,55.18,55.2,55.11,55.13,120643.0,46.5955,46.6124,46.5364,46.5532,120643.0
2019-12-23 11:10:00,55.13,55.13,55.01,55.08,112427.0,46.5532,46.5532,46.4519,46.511,112427.0
2019-12-23 11:20:00,55.08,55.08,55.04,55.07,44142.0,46.511,46.511,46.4772,46.5026,44142.0
2019-12-23 11:30:00,55.07,55.07,54.99,55.02,78438.0,46.5026,46.5026,46.435,46.4604,78438.0
2019-12-23 11:40:00,55.02,55.02,54.97,55.01,69008.0,46.4604,46.4604,46.4181,46.4519,69008.0
2019-12-23 11:50:00,55.0,55.01,54.96,54.97,75676.0,46.4435,46.4519,46.4097,46.4181,75676.0
2019-12-23 12:00:00,54.96,55.0,54.93,54.95,126180.0,46.4097,46.4435,46.3844,46.4012,126180.0
2019-12-23 12:10:00,54.95,55.01,54.94,54.99,63383.0,46.4012,46.4519,46.3928,46.435,63383.0
2019-12-23 12:20:00,54.99,55.0,54.94,54.97,67811.0,46.435,46.4435,46.3928,46.4181,67811.0
2019-12-23 12:30:00,54.97,55.0,54.96,55.0,57746.0,46.4181,46.4435,46.4097,46.4435,57746.0
2019-12-23 12:40:00,55.0,55.01,54.99,55.0,92622.0,46.4435,46.4519,46.435,46.4435,92622.0
2019-12-23 12:50:00,55.0,55.02,54.99,55.0,56890.0,46.4435,46.4604,46.435,46.4435,56890.0
2019-12-23 13:00:00,54.99,55.0,54.94,54.94,120403.0,46.435,46.4435,46.3928,46.3928,120403.0
2019-12-23 13:10:00,54.94,54.97,54.92,54.95,75396.0,46.3928,46.4181,46.3759,46.4012,75396.0
2019-12-23 13:20:00,54.95,54.98,54.94,54.95,59855.0,46.4012,46.4266,46.3928,46.4012,59855.0
2019-12-23 13:30:00,54.96,54.96,54.9,54.9,58096.0,46.4097,46.4097,46.359,46.359,58096.0
2019-12-23 13:40:00,54.91,54.91,54.87,54.91,70422.0,46.3675,46.3675,46.3337,46.3675,70422.0
2019-12-23 13:50:00,54.91,54.92,54.89,54.91,56162.0,46.3675,46.3759,46.3506,46.3675,56162.0
2019-12-23 14:00:00,54.91,54.97,54.88,54.89,83470.0,46.3675,46.4181,46.3421,46.3506,83470.0
2019-12-23 14:10:00,54.89,54.92,54.88,54.89,76598.0,46.3506,46.3759,46.3421,46.3506,76598.0
2019-12-23 14:20:00,54.89,54.9,54.86,54.9,87301.0,46.3506,46.359,46.3252,46.359,87301.0
2019-12-23 14:30:00,54.89,54.9,54.84,54.88,112407.0,46.3506,46.359,46.3084,46.3421,112407.0
2019-12-23 14:40:00,54.88,54.9,54.87,54.9,85502.0,46.3421,46.359,46.3337,46.359,85502.0
2019-12-23 14:50:00,54.9,54.93,54.87,54.93,74794.0,46.359,46.3844,46.3337,46.3844,74794.0
2019-12-23 15:00:00,54.94,54.94,54.85,54.88,109109.0,46.3928,46.3928,46.3168,46.3421,109109.0
2019-12-23 15:10:00,54.88,54.9,54.86,54.86,77079.0,46.3421,46.359,46.3252,46.3252,77079.0
2019-12-23 15:20:00,54.86,54.88,54.85,54.86,112803.0,46.3252,46.3421,46.3168,46.3252,112803.0
2019-12-23 15:30:00,54.86,54.92,54.84,54.92,120011.0,46.3252,46.3759,46.3084,46.3759,120011.0
2019-12-23 15:40:00,54.91,54.92,54.86,54.91,154939.0,46.3675,46.3759,46.3252,46.3675,154939.0
2019-12-23 15:50:00,54.91,54.92,54.85,54.92,459660.0,46.3675,46.3759,46.3168,46.3759,459660.0
2019-12-24 09:30:00,54.8,55.0,54.76,54.79,290052.0,46.2746,46.4435,46.2408,46.2661,290052.0
2019-12-24 09:40:00,54.79,54.85,54.76,54.78,135495.0,46.2661,46.3168,46.2408,46.2577,135495.0
2019-12-24 09:50:00,54.78,54.86,54.76,54.82,211380.0,46.2577,46.3252,46.2408,46.2915,211380.0
2019-12-24 10:00:00,54.82,54.88,54.81,54.85,150139.0,46.2915,46.3421,46.283,46.3168,150139.0
2019-12-24 10:10:00,54.85,54.9,54.84,54.88,123720.0,46.3168,46.359,46.3084,46.3421,123720.0
2019-12-24 10:20:00,54.89,54.91,54.87,54.91,154855.0,46.3506,46.3675,46.3337,46.3675,154855.0
2019-12-24 10:30:00,54.91,54.92,54.88,54.89,96107.0,46.3675,46.3759,46.3421,46.3506,96107.0
2019-12-24 10:40:00,54.89,54.91,54.83,54.85,98071.0,46.3506,46.3675,46.2999,46.3168,98071.0
2019-12-24 10:50:00,54.85,54.86,54.84,54.85,63911.0,46.3168,46.3252,46.3084,46.3168,63911.0
2019-12-24 11:00:00,54.85,54.86,54.83,54.84,71032.0,46.3168,46.3252,46.2999,46.3084,71032.0
2019-12-24 11:10:00,54.85,54.85,54.78,54.78,60688.0,46.3168,46.3168,46.2577,46.2577,60688.0
2019-12-24 11:20:00,54.78,54.79,54.73,54.73,110105.0,46.2577,46.2661,46.2155,46.2155,110105.0
2019-12-24 11:30:00,54.73,54.78,54.73,54.76,109767.0,46.2155,46.2577,46.2155,46.2408,109767.0
2019-12-24 11:40:00,54.76,54.78,54.74,54.76,61255.0,46.2408,46.2577,46.2239,46.2408,61255.0
2019-12-24 11:50:00,54.76,54.77,54.73,54.73,56939.0,46.2408,46.2492,46.2155,46.2155,56939.0
2019-12-24 12:00:00,54.73,54.74,54.64,54.66,167246.0,46.2155,46.2239,46.1395,46.1564,167246.0
2019-12-24 12:10:00,54.66,54.77,54.65,54.77,133502.0,46.1564,46.2492,46.1479,46.2492,133502.0
2019-12-24 12:20:00,54.77,54.81,54.75,54.78,80173.0,46.2492,46.283,46.2324,46.2577,80173.0
2019-12-24 12:30:00,54.79,54.79,54.73,54.73,86316.0,46.2661,46.2661,46.2155,46.2155,86316.0
2019-12-24 12:40:00,54.73,54.76,54.71,54.75,95921.0,46.2155,46.2408,46.1986,46.2324,95921.0
2019-12-24 12:50:00,54.74,54.77,54.68,54.71,184707.0,46.2239,46.2492,46.1732,46.1986,184707.0
2019-12-26 09:30:00,54.92,54.96,54.8,54.92,136291.0,46.3759,46.4097,46.2746,46.3759,136291.0
2019-12-26 09:40:00,54.91,54.93,54.87,54.89,65790.0,46.3675,46.3844,46.3337,46.3506,65790.0
2019-12-26 09:50:00,54.89,54.92,54.85,54.92,79364.0,46.3506,46.3759,46.3168,46.3759,79364.0
2019-12-26 10:00:00,54.92,54.96,54.9,54.96,72231.0,46.3759,46.4097,46.359,46.4097,72231.0
2019-12-26 10:10:00,54.96,54.99,54.95,54.97,59935.0,46.4097,46.435,46.4012,46.4181,59935.0
2019-12-26 10:20:00,54.97,54.97,54.9,54.92,71482.0,46.4181,46.4181,46.359,46.3759,71482.0
2019-12-26 10:30:00,54.92,54.97,54.92,54.95,92795.0,46.3759,46.4181,46.3759,46.4012,92795.0
2019-12-26 10:40:00,54.96,54.97,54.93,54.96,56260.0,46.4097,46.4181,46.3844,46.4097,56260.0
2019-12-26 10:50:00,54.96,54.96,54.92,54.93,35047.0,46.4097,46.4097,46.3759,46.3844,35047.0
2019-12-26 11:00:00,54.93,54.99,54.92,54.99,62548.0,46.3844,46.435,46.3759,46.435,62548.0
2019-12-26 11:10:00,54.98,54.99,54.96,54.96,42164.0,46.4266,46.435,46.4097,46.4097,42164.0
2019-12-26 11:20:00,54.97,54.99,54.94,54.95,61577.0,46.4181,46.435,46.3928,46.4012,61577.0
2019-12-26 11:30:00,54.94,54.97,54.93,54.95,33357.0,46.3928,46.4181,46.3844,46.4012,33357.0
2019-12-26 11:40:00,54.94,54.98,54.93,54.95,53505.0,46.3928,46.4266,46.3844,46.4012,53505.0
2019-12-26 11:50:00,54.95,54.96,54.92,54.96,38159.0,46.4012,46.4097,46.3759,46.4097,38159.0
2019-12-26 12:00:00,54.95,54.96,54.93,54.96,49962.0,46.4012,46.4097,46.3844,46.4097,49962.0
2019-12-26 12:10:00,54.96,54.99,54.95,54.98,43600.0,46.4097,46.435,46.4012,46.4266,43600.0
2019-12-26 12:20:00,54.97,54.98,54.95,54.97,47062.0,46.4181,46.4266,46.4012,46.4181,47062.0
2019-12-26 12:30:00,54.97,54.98,54.96,54.98,40026.0,46.4181,46.4266,46.4097,46.4266,40026.0
2019-12-26 12:40:00,54.98,55.0,54.97,54.98,78740.0,46.4266,46.4435,46.4181,46.4266,78740.0
2019-12-26 12:50:00,54.98,54.99,54.91,54.93,73784.0,46.4266,46.435,46.3675,46.3844,73784.0
2019-12-26 13:00:00,54.93,54.96,54.92,54.93,40808.0,46.3844,46.4097,46.3759,46.3844,40808.0
2019-12-26 13:10:00,54.93,54.97,54.93,54.95,27414.0,46.3844,46.4181,46.3844,46.4012,27414.0
2019-12-26 13:20:00,54.96,54.96,54.92,54.93,62103.0,46.4097,46.4097,46.3759,46.3844,62103.0
2019-12-26 13:30:00,54.94,54.95,54.89,54.92,85222.0,46.3928,46.4012,46.3506,46.3759,85222.0
2019-12-26 13:40:00,54.91,54.93,54.89,54.91,50424.0,46.3675,46.3844,46.3506,46.3675,50424.0
2019-12-26 13:50:00,54.91,54.92,54.87,54.89,70407.0,46.3675,46.3759,46.3337,46.3506,70407.0
2019-12-26 14:00:00,54.89,54.92,54.88,54.89,71666.0,46.3506,46.3759,46.3421,46.3506,71666.0
2019-12-26 14:10:00,54.89,54.89,54.84,54.85,78131.0,46.3506,46.3506,46.3084,46.3168,78131.0
2019-12-26 14:20:00,54.85,54.87,54.84,54.87,34757.0,46.3168,46.3337,46.3084,46.3337,34757.0
2019-12-26 14:30:00,54.87,54.87,54.83,54.83,47966.0,46.3337,46.3337,46.2999,46.2999,47966.0
2019-12-26 14:40:00,54.84,54.86,54.82,54.84,42984.0,46.3084,46.3252,46.2915,46.3084,42984.0
2019-12-26 14:50:00,54.84,54.84,54.82,54.84,30624.0,46.3084,46.3084,46.2915,46.3084,30624.0
2019-12-26 15:00:00,54.84,54.87,54.83,54.86,63128.0,46.3084,46.3337,46.2999,46.3252,63128.0
2019-12-26 15:10:00,54.86,54.87,54.82,54.83,70407.0,46.3252,46.3337,46.2915,46.2999,70407.0
2019-12-26 15:20:00,54.83,54.86,54.82,54.86,84276.0,46.2999,46.3252,46.2915,46.3252,84276.0
2019-12-26 15:30:00,54.86,54.86,54.79,54.84,164716.0,46.3252,46.3252,46.2661,46.3084,164716.0
2019-12-26 15:40:00,54.84,54.94,54.82,54.94,127624.0,46.3084,46.3928,46.2915,46.3928,127624.0
2019-12-26 15:50:00,54.94,55.01,54.92,55.01,535907.0,46.3928,46.4519,46.3759,46.4519,535907.0
2019-12-27 09:30:00,55.01,55.11,55.0,55.11,289085.0,46.4519,46.5364,46.4435,46.5364,289085.0
2019-12-27 09:40:00,55.1,55.17,55.07,55.08,117071.0,46.5279,46.587,46.5026,46.511,117071.0
2019-12-27 09:50:00,55.07,55.13,55.06,55.12,84785.0,46.5026,46.5532,46.4941,46.5448,84785.0
2019-12-27 10:00:00,55.12,55.24,55.12,55.21,137236.0,46.5448,46.6461,46.5448,46.6208,137236.0
2019-12-27 10:10:00,55.22,55.24,55.19,55.21,78405.0,46.6292,46.6461,46.6039,46.6208,78405.0
2019-12-27 10:20:00,55.21,55.21,55.14,55.16,88722.0,46.6208,46.6208,46.5617,46.5786,88722.0
2019-12-27 10:30:00,55.17,55.18,55.09,55.09,123079.0,46.587,46.5955,46.5195,46.5195,123079.0
2019-12-27 10:40:00,55.1,55.18,55.07,55.17,134376.0,46.5279,46.5955,46.5026,46.587,134376.0
2019-12-27 10:50:00,55.17,55.25,55.15,55.23,135044.0,46.587,46.6546,46.5701,46.6377,135044.0
2019-12-27 11:00:00,55.23,55.28,55.21,55.21,125872.0,46.6377,46.6799,46.6208,46.6208,125872.0
2019-12-27 11:10:00,55.22,55.3,55.2,55.28,110926.0,46.6292,46.6968,46.6124,46.6799,110926.0
2019-12-27 11:20:00,55.28,55.29,55.23,55.28,81962.0,46.6799,46.6883,46.6377,46.6799,81962.0
2019-12-27 11:30:00,55.28,55.31,55.27,55.31,87205.0,46.6799,46.7052,46.6715,46.7052,87205.0
2019-12-27 11:40:00,55.3,55.34,55.26,55.26,86465.0,46.6968,46.7306,46.663,46.663,86465.0
2019-12-27 11:50:00,55.27,55.27,55.24,55.25,84397.0,46.6715,46.6715,46.6461,46.6546,84397.0
2019-12-27 12:00:00,55.25,55.26,55.22,55.24,82232.0,46.6546,46.663,46.6292,46.6461,82232.0
2019-12-27 12:10:00,55.24,55.27,55.22,55.27,73050.0,46.6461,46.6715,46.6292,46.6715,73050.0
2019-12-27 12:20:00,55.27,55.32,55.27,55.29,115049.0,46.6715,46.7137,46.6715,46.6883,115049.0
2019-12-27 12:30:00,55.29,55.31,55.26,55.31,65683.0,46.6883,46.7052,46.663,46.7052,65683.0
2019-12-27 12:40:00,55.3,55.34,55.27,55.33,106519.0,46.6968,46.7306,46.6715,46.7221,106519.0
2019-12-27 12:50:00,55.33,55.35,55.3,55.34,80087.0,46.7221,46.739,46.6968,46.7306,80087.0
2019-12-27 13:00:00,55.34,55.35,55.31,55.33,64505.0,46.7306,46.739,46.7052,46.7221,64505.0
2019-12-27 13:10:00,55.33,55.39,55.32,55.38,94853.0,46.7221,46.7728,46.7137,46.7643,94853.0
2019-12-27 13:20:00,55.38,55.38,55.34,55.37,73664.0,46.7643,46.7643,46.7306,46.7559,73664.0
2019-12-27 13:30:00,55.37,55.4,55.35,55.39,101990.0,46.7559,46.7812,46.739,46.7728,101990.0
2019-12-27 13:40:00,55.39,55.4,55.36,55.37,92601.0,46.7728,46.7812,46.7475,46.7559,92601.0
2019-12-27 13:50:00,55.37,55.38,55.34,55.35,80448.0,46.7559,46.7643,46.7306,46.739,80448.0
2019-12-27 14:00:00,55.35,55.45,55.34,55.44,93604.0,46.739,46.8235,46.7306,46.815,93604.0
2019-12-27 14:10:00,55.43,55.45,55.41,55.42,82057.0,46.8066,46.8235,46.7897,46.7981,82057.0
2019-12-27 14:20:00,55.41,55.44,55.4,55.41,86715.0,46.7897,46.815,46.7812,46.7897,86715.0
2019-12-27 14:30:00,55.41,55.42,55.32,55.33,92828.0,46.7897,46.7981,46.7137,46.7221,92828.0
2019-12-27 14:40:00,55.32,55.32,55.26,55.3,239330.0,46.7137,46.7137,46.663,46.6968,239330.0
2019-12-27 14:50:00,55.3,55.32,55.28,55.3,77019.0,46.6968,46.7137,46.6799,46.6968,77019.0
2019-12-27 15:00:00,55.3,55.33,55.28,55.3,86730.0,46.6968,46.7221,46.6799,46.6968,86730.0
2019-12-27 15:10:00,55.3,55.31,55.27,55.3,79790.0,46.6968,46.7052,46.6715,46.6968,79790.0
2019-12-27 15:20:00,55.3,55.3,55.26,55.29,122095.0,46.6968,46.6968,46.663,46.6883,122095.0
2019-12-27 15:30:00,55.28,55.3,55.25,55.3,141242.0,46.6799,46.6968,46.6546,46.6968,141242.0
2019-12-27 15:40:00,55.3,55.3,55.24,55.25,204880.0,46.6968,46.6968,46.6461,46.6546,204880.0
2019-12-27 15:50:00,55.25,55.35,55.23,55.35,539874.0,46.6546,46.739,46.6377,46.739,539874.0
2019-12-30 09:30:00,55.18,55.31,55.11,55.22,305388.0,46.5955,46.7052,46.5364,46.6292,305388.0
2019-12-30 09:40:00,55.22,55.35,55.21,55.34,175501.0,46.6292,46.739,46.6208,46.7306,175501.0
2019-12-30 09:50:00,55.34,55.39,55.2,55.23,184509.0,46.7306,46.7728,46.6124,46.6377,184509.0
2019-12-30 10:00:00,55.24,55.28,55.21,55.23,124405.0,46.6461,46.6799,46.6208,46.6377,124405.0
2019-12-30 10:10:00,55.23,55.23,55.16,55.2,181400.0,46.6377,46.6377,46.5786,46.6124,181400.0
2019-12-30 10:20:00,55.19,55.19,55.09,55.12,154269.0,46.6039,46.6039,46.5195,46.5448,154269.0
2019-12-30 10:30:00,55.12,55.15,55.06,55.15,92164.0,46.5448,46.5701,46.4941,46.5701,92164.0
2019-12-30 10:40:00,55.15,55.2,55.12,55.14,72596.0,46.5701,46.6124,46.5448,46.5617,72596.0
2019-12-30 10:50:00,55.13,55.17,55.11,55.16,73928.0,46.5532,46.587,46.5364,46.5786,73928.0
2019-12-30 11:00:00,55.15,55.16,55.09,55.16,88217.0,46.5701,46.5786,46.5195,46.5786,88217.0
2019-12-30 11:10:00,55.16,55.19,55.12,55.18,111372.0,46.5786,46.6039,46.5448,46.5955,111372.0
2019-12-30 11:20:00,55.19,55.2,55.15,55.2,134527.0,46.6039,46.6124,46.5701,46.6124,134527.0
2019-12-30 11:30:00,55.2,55.23,55.18,55.23,110055.0,46.6124,46.6377,46.5955,46.6377,110055.0
2019-12-30 11:40:00,55.23,55.25,55.2,55.23,92263.0,46.6377,46.6546,46.6124,46.6377,92263.0
2019-12-30 11:50:00,55.23,55.24,55.2,55.24,67314.0,46.6377,46.6461,46.6124,46.6461,67314.0
2019-12-30 12:00:00,55.24,55.26,55.23,55.24,68857.0,46.6461,46.663,46.6377,46.6461,68857.0
2019-12-30 12:10:00,55.24,55.28,55.21,55.27,100015.0,46.6461,46.6799,46.6208,46.6715,100015.0
2019-12-30 12:20:00,55.27,55.29,55.23,55.29,93114.0,46.6715,46.6883,46.6377,46.6883,93114.0
2019-12-30 12:30:00,55.28,55.29,55.23,55.26,66571.0,46.6799,46.6883,46.6377,46.663,66571.0
2019-12-30 12:40:00,55.26,55.27,55.24,55.26,60988.0,46.663,46.6715,46.6461,46.663,60988.0
2019-12-30 12:50:00,55.25,55.26,55.24,55.24,57018.0,46.6546,46.663,46.6461,46.6461,57018.0
2019-12-30 13:00:00,55.24,55.25,55.18,55.19,65716.0,46.6461,46.6546,46.5955,46.6039,65716.0
2019-12-30 13:10:00,55.18,55.22,55.17,55.2,87920.0,46.5955,46.6292,46.587,46.6124,87920.0
2019-12-30 13:20:00,55.2,55.2,55.12,55.13,95918.0,46.6124,46.6124,46.5448,46.5532,95918.0
2019-12-30 13:30:00,55.12,55.19,55.12,55.18,67734.0,46.5448,46.6039,46.5448,46.5955,67734.0
2019-12-30 13:40:00,55.19,55.23,55.18,55.19,73791.0,46.6039,46.6377,46.5955,46.6039,73791.0
2019-12-30 13:50:00,55.19,55.2,55.17,55.19,79490.0,46.6039,46.6124,46.587,46.6039,79490.0
2019-12-30 14:00:00,55.18,55.19,55.14,55.16,110667.0,46.5955,46.6039,46.5617,46.5786,110667.0
2019-12-30 14:10:00,55.16,55.17,55.15,55.16,64909.0,46.5786,46.587,46.5701,46.5786,64909.0
2019-12-30 14:20:00,55.16,55.17,55.12,55.16,83557.0,46.5786,46.587,46.5448,46.5786,83557.0
2019-12-30 14:30:00,55.15,55.22,55.13,55.21,117314.0,46.5701,46.6292,46.5532,46.6208,117314.0
2019-12-30 14:40:00,55.21,55.23,55.18,55.21,73711.0,46.6208,46.6377,46.5955,46.6208,73711.0
2019-12-30 14:50:00,55.21,55.24,55.18,55.22,88683.0,46.6208,46.6461,46.5955,46.6292,88683.0
2019-12-30 15:00:00,55.22,55.24,55.17,55.23,106082.0,46.6292,46.6461,46.587,46.6377,106082.0
2019-12-30 15:10:00,55.23,55.3,55.22,55.25,115834.0,46.6377,46.6968,46.6292,46.6546,115834.0
2019-12-30 15:20:00,55.26,55.27,55.22,55.23,97024.0,46.663,46.6715,46.6292,46.6377,97024.0
2019-12-30 15:30:00,55.23,55.26,55.2,55.25,111183.0,46.6377,46.663,46.6124,46.6546,111183.0
2019-12-30 15:40:00,55.25,55.27,55.21,55.27,133579.0,46.6546,46.6715,46.6208,46.6715,133579.0
2019-12-30 15:50:00,55.26,55.28,55.21,55.28,507052.0,46.663,46.6799,46.6208,46.6799,507052.0
2019-12-31 09:30:00,55.2,55.3,55.18,55.27,176661.0,46.6124,46.6968,46.5955,46.6715,176661.0
2019-12-31 09:40:00,55.26,55.26,55.2,55.23,90370.0,46.663,46.663,46.6124,46.6377,90370.0
2019-12-31 09:50:00,55.23,55.27,55.15,55.2,128294.0,46.6377,46.6715,46.5701,46.6124,128294.0
2019-12-31 10:00:00,55.2,55.22,55.13,55.17,125675.0,46.6124,46.6292,46.5532,46.587,125675.0
2019-12-31 10:10:00,55.16,55.17,55.11,55.12,68802.0,46.5786,46.587,46.5364,46.5448,68802.0
2019-12-31 10:20:00,55.12,55.13,55.06,55.13,133919.0,46.5448,46.5532,46.4941,46.5532,133919.0
2019-12-31 10:30:00,55.13,55.15,55.06,55.07,84711.0,46.5532,46.5701,46.4941,46.5026,84711.0
2019-12-31 10:40:00,55.07,55.14,55.04,55.13,135303.0,46.5026,46.5617,46.4772,46.5532,135303.0
2019-12-31 10:50:00,55.13,55.15,55.01,55.02,111776.0,46.5532,46.5701,46.4519,46.4604,111776.0
2019-12-31 11:00:00,55.02,55.05,55.01,55.03,68995.0,46.4604,46.4857,46.4519,46.4688,68995.0
2019-12-31 11:10:00,55.03,55.06,55.01,55.05,77240.0,46.4688,46.4941,46.4519,46.4857,77240.0
2019-12-31 11:20:00,55.05,55.05,55.01,55.01,65979.0,46.4857,46.4857,46.4519,46.4519,65979.0
2019-12-31 11:30:00,55.02,55.1,55.01,55.09,120964.0,46.4604,46.5279,46.4519,46.5195,120964.0
2019-12-31 11:40:00,55.1,55.1,55.04,55.08,106164.0,46.5279,46.5279,46.4772,46.511,106164.0
2019-12-31 11:50:00,55.09,55.14,55.05,55.08,100074.0,46.5195,46.5617,46.4857,46.511,100074.0
2019-12-31 12:00:00,55.08,55.1,55.05,55.08,96292.0,46.511,46.5279,46.4857,46.511,96292.0
2019-12-31 12:10:00,55.08,55.09,55.0,55.0,92241.0,46.511,46.5195,46.4435,46.4435,92241.0
2019-12-31 12:20:00,55.0,55.07,54.98,55.07,139550.0,46.4435,46.5026,46.4266,46.5026,139550.0
2019-12-31 12:30:00,55.06,55.07,55.03,55.04,63839.0,46.4941,46.5026,46.4688,46.4772,63839.0
2019-12-31 12:40:00,55.05,55.13,55.04,55.13,64296.0,46.4857,46.5532,46.4772,46.5532,64296.0
2019-12-31 12:50:00,55.12,55.13,55.09,55.1,66175.0,46.5448,46.5532,46.5195,46.5279,66175.0
2019-12-31 13:00:00,55.1,55.11,55.09,55.11,48670.0,46.5279,46.5364,46.5195,46.5364,48670.0
2019-12-31 13:10:00,55.1,55.13,55.09,55.1,52675.0,46.5279,46.5532,46.5195,46.5279,52675.0
2019-12-31 13:20:00,55.1,55.14,55.1,55.12,72201.0,46.5279,46.5617,46.5279,46.5448,72201.0
2019-12-31 13:30:00,55.12,55.14,55.11,55.13,56630.0,46.5448,46.5617,46.5364,46.5532,56630.0
2019-12-31 13:40:00,55.12,55.13,55.11,55.12,43060.0,46.5448,46.5532,46.5364,46.5448,43060.0
2019-12-31 13:50:00,55.11,55.17,55.11,55.14,100734.0,46.5364,46.587,46.5364,46.5617,100734.0
2019-12-31 14:00:00,55.15,55.2,55.14,55.19,116747.0,46.5701,46.6124,46.5617,46.6039,116747.0
2019-12-31 14:10:00,55.19,55.25,55.18,55.23,122156.0,46.6039,46.6546,46.5955,46.6377,122156.0
2019-12-31 14:20:00,55.23,55.26,55.22,55.24,133997.0,46.6377,46.663,46.6292,46.6461,133997.0
2019-12-31 14:30:00,55.24,55.25,55.19,55.21,100938.0,46.6461,46.6546,46.6039,46.6208,100938.0
2019-12-31 14:40:00,55.21,55.23,55.2,55.22,117104.0,46.6208,46.6377,46.6124,46.6292,117104.0
2019-12-31 14:50:00,55.22,55.22,55.17,55.2,86320.0,46.6292,46.6292,46.587,46.6124,86320.0
2019-12-31 15:00:00,55.2,55.22,55.18,55.21,87767.0,46.6124,46.6292,46.5955,46.6208,87767.0
2019-12-31 15:10:00,55.21,55.26,55.2,55.26,77374.0,46.6208,46.663,46.6124,46.663,77374.0
2019-12-31 15:20:00,55.25,55.28,55.23,55.28,103338.0,46.6546,46.6799,46.6377,46.6799,103338.0
2019-12-31 15:30:00,55.28,55.28,55.22,55.23,150601.0,46.6799,46.6799,46.6292,46.6377,150601.0
2019-12-31 15:40:00,55.22,55.29,55.22,55.28,139506.0,46.6292,46.6883,46.6292,46.6799,139506.0
2019-12-31 15:50:00,55.29,55.38,55.28,55.33,1181510.0,46.6883,46.7643,46.6799,46.7221,1181510.0
2020-01-02 09:30:00,55.32,55.43,55.26,55.27,628987.0,46.7137,46.8066,46.663,46.6715,628987.0
2020-01-02 09:40:00,55.27,55.33,55.16,55.26,218403.0,46.6715,46.7221,46.5786,46.663,218403.0
2020-01-02 09:50:00,55.26,55.31,55.2,55.21,142769.0,46.663,46.7052,46.6124,46.6208,142769.0
2020-01-02 10:00:00,55.21,55.26,55.2,55.26,148054.0,46.6208,46.663,46.6124,46.663,148054.0
2020-01-02 10:10:00,55.25,55.3,55.16,55.2,184639.0,46.6546,46.6968,46.5786,46.6124,184639.0
2020-01-02 10:20:00,55.2,55.24,55.19,55.23,137925.0,46.6124,46.6461,46.6039,46.6377,137925.0
2020-01-02 10:30:00,55.23,55.23,55.09,55.11,184234.0,46.6377,46.6377,46.5195,46.5364,184234.0
2020-01-02 10:40:00,55.11,55.14,55.04,55.04,122225.0,46.5364,46.5617,46.4772,46.4772,122225.0
2020-01-02 10:50:00,55.05,55.09,55.02,55.07,172602.0,46.4857,46.5195,46.4604,46.5026,172602.0
2020-01-02 11:00:00,55.08,55.21,55.06,55.19,292396.0,46.511,46.6208,46.4941,46.6039,292396.0
2020-01-02 11:10:00,55.18,55.2,55.14,55.15,151494.0,46.5955,46.6124,46.5617,46.5701,151494.0
2020-01-02 11:20:00,55.15,55.17,55.07,55.08,190964.0,46.5701,46.587,46.5026,46.511,190964.0
2020-01-02 11:30:00,55.09,55.09,55.0,55.02,180175.0,46.5195,46.5195,46.4435,46.4604,180175.0
2020-01-02 11:40:00,55.02,55.03,54.95,55.0,158200.0,46.4604,46.4688,46.4012,46.4435,158200.0
2020-01-02 11:50:00,55.0,55.04,54.93,54.93,164600.0,46.4435,46.4772,46.3844,46.3844,164600.0
2020-01-02 12:00:00,54.93,54.93,54.84,54.89,221389.0,46.3844,46.3844,46.3084,46.3506,221389.0
2020-01-02 12:10:00,54.89,54.91,54.82,54.88,152708.0,46.3506,46.3675,46.2915,46.3421,152708.0
2020-01-02 12:20:00,54.89,54.89,54.78,54.78,98326.0,46.3506,46.3506,46.2577,46.2577,98326.0
2020-01-02 12:30:00,54.78,54.85,54.76,54.84,140157.0,46.2577,46.3168,46.2408,46.3084,140157.0
2020-01-02 12:40:00,54.85,54.91,54.82,54.9,102670.0,46.3168,46.3675,46.2915,46.359,102670.0
2020-01-02 12:50:00,54.91,54.94,54.9,54.91,76561.0,46.3675,46.3928,46.359,46.3675,76561.0
2020-01-02 13:00:00,54.91,54.91,54.83,54.86,108041.0,46.3675,46.3675,46.2999,46.3252,108041.0
2020-01-02 13:10:00,54.86,54.9,54.85,54.89,96840.0,46.3252,46.359,46.3168,46.3506,96840.0
2020-01-02 13:20:00,54.89,54.92,54.86,54.89,135895.0,46.3506,46.3759,46.3252,46.3506,135895.0
2020-01-02 13:30:00,54.89,54.92,54.88,54.91,92616.0,46.3506,46.3759,46.3421,46.3675,92616.0
2020-01-02 13:40:00,54.91,54.93,54.89,54.92,113091.0,46.3675,46.3844,46.3506,46.3759,113091.0
2020-01-02 13:50:00,54.92,54.93,54.85,54.9,140500.0,46.3759,46.3844,46.3168,46.359,140500.0
2020-01-02 14:00:00,54.9,54.93,54.89,54.92,143716.0,46.359,46.3844,46.3506,46.3759,143716.0
2020-01-02 14:10:00,54.91,54.92,54.88,54.91,114861.0,46.3675,46.3759,46.3421,46.3675,114861.0
2020-01-02 14:20:00,54.91,54.96,54.9,54.93,146252.0,46.3675,46.4097,46.359,46.3844,146252.0
2020-01-02 14:30:00,54.92,54.98,54.92,54.98,130951.0,46.3759,46.4266,46.3759,46.4266,130951.0
2020-01-02 14:40:00,54.98,55.0,54.96,54.99,161450.0,46.4266,46.4435,46.4097,46.435,161450.0
2020-01-02 14:50:00,54.98,55.03,54.97,55.02,151575.0,46.4266,46.4688,46.4181,46.4604,151575.0
2020-01-02 15:00:00,55.02,55.03,54.97,55.02,168685.0,46.4604,46.4688,46.4181,46.4604,168685.0
2020-01-02 15:10:00,55.02,55.05,55.01,55.03,146278.0,46.4604,46.4857,46.4519,46.4688,146278.0
2020-01-02 15:20:00,55.03,55.05,55.0,55.01,148324.0,46.4688,46.4857,46.4435,46.4519,148324.0
2020-01-02 15:30:00,55.02,55.05,55.0,55.04,139907.0,46.4604,46.4857,46.4435,46.4772,139907.0
2020-01-02 15:40:00,55.04,55.12,55.04,55.11,221558.0,46.4772,46.5448,46.4772,46.5364,221558.0
2020-01-02 15:50:00,55.12,55.13,54.94,55.0,942454.0,46.5448,46.5532,46.3928,46.4435,942454.0
2020-01-03 09:30:00,54.32,54.95,54.09,54.86,962077.0,45.8693,46.4012,45.675,46.3252,962077.0
2020-01-03 09:40:00,54.86,54.88,54.74,54.81,240792.0,46.3252,46.3421,46.2239,46.283,240792.0
2020-01-03 09:50:00,54.8,54.88,54.75,54.82,155557.0,46.2746,46.3421,46.2324,46.2915,155557.0
2020-01-03 10:00:00,54.81,54.83,54.67,54.7,262377.0,46.283,46.2999,46.1648,46.1901,262377.0
2020-01-03 10:10:00,54.69,54.72,54.6,54.65,156764.0,46.1817,46.207,46.1057,46.1479,156764.0
2020-01-03 10:20:00,54.65,54.77,54.6,54.76,146177.0,46.1479,46.2492,46.1057,46.2408,146177.0
2020-01-03 10:30:00,54.76,54.77,54.63,54.69,121441.0,46.2408,46.2492,46.131,46.1817,121441.0
2020-01-03 10:40:00,54.69,54.75,54.68,54.71,100728.0,46.1817,46.2324,46.1732,46.1986,100728.0
2020-01-03 10:50:00,54.7,54.71,54.66,54.68,119098.0,46.1901,46.1986,46.1564,46.1732,119098.0
2020-01-03 11:00:00,54.67,54.67,54.6,54.61,115689.0,46.1648,46.1648,46.1057,46.1141,115689.0
2020-01-03 11:10:00,54.61,54.63,54.58,54.6,147536.0,46.1141,46.131,46.0888,46.1057,147536.0
2020-01-03 11:20:00,54.6,54.68,54.6,54.66,128439.0,46.1057,46.1732,46.1057,46.1564,128439.0
2020-01-03 11:30:00,54.66,54.75,54.65,54.74,87942.0,46.1564,46.2324,46.1479,46.2239,87942.0
2020-01-03 11:40:00,54.75,54.77,54.72,54.73,75122.0,46.2324,46.2492,46.207,46.2155,75122.0
2020-01-03 11:50:00,54.73,54.79,54.73,54.79,79122.0,46.2155,46.2661,46.2155,46.2661,79122.0
2020-01-03 12:00:00,54.79,54.82,54.77,54.79,80693.0,46.2661,46.2915,46.2492,46.2661,80693.0
2020-01-03 12:10:00,54.79,54.8,54.75,54.77,86385.0,46.2661,46.2746,46.2324,46.2492,86385.0
2020-01-03 12:20:00,54.77,54.81,54.75,54.78,83134.0,46.2492,46.283,46.2324,46.2577,83134.0
2020-01-03 12:30:00,54.77,54.83,54.77,54.82,69557.0,46.2492,46.2999,46.2492,46.2915,69557.0
2020-01-03 12:40:00,54.81,54.82,54.77,54.8,62551.0,46.283,46.2915,46.2492,46.2746,62551.0
2020-01-03 12:50:00,54.79,54.8,54.74,54.78,69373.0,46.2661,46.2746,46.2239,46.2577,69373.0
2020-01-03 13:00:00,54.77,54.8,54.74,54.79,47499.0,46.2492,46.2746,46.2239,46.2661,47499.0
2020-01-03 13:10:00,54.8,54.87,54.79,54.82,86616.0,46.2746,46.3337,46.2661,46.2915,86616.0
2020-01-03 13:20:00,54.82,54.83,54.81,54.81,59603.0,46.2915,46.2999,46.283,46.283,59603.0
2020-01-03 13:30:00,54.81,54.83,54.72,54.78,101484.0,46.283,46.2999,46.207,46.2577,101484.0
2020-01-03 13:40:00,54.77,54.82,54.75,54.81,73770.0,46.2492,46.2915,46.2324,46.283,73770.0
2020-01-03 13:50:00,54.8,54.83,54.78,54.81,55231.0,46.2746,46.2999,46.2577,46.283,55231.0
2020-01-03 14:00:00,54.81,54.87,54.81,54.84,76083.0,46.283,46.3337,46.283,46.3084,76083.0
2020-01-03 14:10:00,54.84,54.88,54.82,54.88,62157.0,46.3084,46.3421,46.2915,46.3421,62157.0
2020-01-03 14:20:00,54.88,54.95,54.86,54.95,91328.0,46.3421,46.4012,46.3252,46.4012,91328.0
2020-01-03 14:30:00,54.94,54.96,54.91,54.94,74753.0,46.3928,46.4097,46.3675,46.3928,74753.0
2020-01-03 14:40:00,54.94,54.99,54.93,54.97,89047.0,46.3928,46.435,46.3844,46.4181,89047.0
2020-01-03 14:50:00,54.97,54.98,54.92,54.96,124596.0,46.4181,46.4266,46.3759,46.4097,124596.0
2020-01-03 15:00:00,54.97,54.97,54.9,54.93,174955.0,46.4181,46.4181,46.359,46.3844,174955.0
2020-01-03 15:10:00,54.92,54.93,54.83,54.84,147994.0,46.3759,46.3844,46.2999,46.3084,147994.0
2020-01-03 15:20:00,54.83,54.85,54.77,54.79,193293.0,46.2999,46.3168,46.2492,46.2661,193293.0
2020-01-03 15:30:00,54.78,54.79,54.7,54.72,211049.0,46.2577,46.2661,46.1901,46.207,211049.0
2020-01-03 15:40:00,54.72,54.77,54.7,54.77,236061.0,46.207,46.2492,46.1901,46.2492,236061.0
2020-01-03 15:50:00,54.77,54.84,54.68,54.68,973737.0,46.2492,46.3084,46.1732,46.1732,973737.0
2020-01-06 09:30:00,54.65,54.9,54.64,54.87,509963.0,46.1479,46.359,46.1395,46.3337,509963.0
2020-01-06 09:40:00,54.87,54.91,54.67,54.69,183687.0,46.3337,46.3675,46.1648,46.1817,183687.0
2020-01-06 09:50:00,54.7,54.71,54.61,54.7,136865.0,46.1901,46.1986,46.1141,46.1901,136865.0
2020-01-06 10:00:00,54.7,54.71,54.64,54.66,109745.0,46.1901,46.1986,46.1395,46.1564,109745.0
2020-01-06 10:10:00,54.67,54.7,54.62,54.63,116342.0,46.1648,46.1901,46.1226,46.131,116342.0
2020-01-06 10:20:00,54.63,54.66,54.6,54.63,109196.0,46.131,46.1564,46.1057,46.131,109196.0
2020-01-06 10:30:00,54.63,54.64,54.58,54.63,118678.0,46.131,46.1395,46.0888,46.131,118678.0
2020-01-06 10:40:00,54.62,54.65,54.59,54.61,128788.0,46.1226,46.1479,46.0973,46.1141,128788.0
2020-01-06 10:50:00,54.61,54.63,54.57,54.6,190205.0,46.1141,46.131,46.0804,46.1057,190205.0
2020-01-06 11:00:00,54.6,54.67,54.59,54.63,154457.0,46.1057,46.1648,46.0973,46.131,154457.0
2020-01-06 11:10:00,54.63,54.64,54.57,54.59,114003.0,46.131,46.1395,46.0804,46.0973,114003.0
2020-01-06 11:20:00,54.59,54.65,54.57,54.59,127322.0,46.0973,46.1479,46.0804,46.0973,127322.0
2020-01-06 11:30:00,54.59,54.6,54.56,54.57,64168.0,46.0973,46.1057,46.0719,46.0804,64168.0
2020-01-06 11:40:00,54.58,54.59,54.53,54.54,90994.0,46.0888,46.0973,46.0466,46.055,90994.0
2020-01-06 11:50:00,54.54,54.57,54.52,54.55,78175.0,46.055,46.0804,46.0381,46.0635,78175.0
2020-01-06 12:00:00,54.55,54.63,54.54,54.63,76449.0,46.0635,46.131,46.055,46.131,76449.0
2020-01-06 12:10:00,54.63,54.63,54.56,54.59,126149.0,46.131,46.131,46.0719,46.0973,126149.0
2020-01-06 12:20:00,54.59,54.6,54.56,54.58,94779.0,46.0973,46.1057,46.0719,46.0888,94779.0
2020-01-06 12:30:00,54.59,54.67,54.58,54.65,96177.0,46.0973,46.1648,46.0888,46.1479,96177.0
2020-01-06 12:40:00,54.66,54.67,54.64,54.65,105033.0,46.1564,46.1648,46.1395,46.1479,105033.0
2020-01-06 12:50:00,54.65,54.67,54.62,54.63,103908.0,46.1479,46.1648,46.1226,46.131,103908.0
2020-01-06 13:00:00,54.64,54.69,54.63,54.66,156106.0,46.1395,46.1817,46.131,46.1564,156106.0
2020-01-06 13:10:00,54.66,54.72,54.66,54.71,75418.0,46.1564,46.207,46.1564,46.1986,75418.0
2020-01-06 13:20:00,54.72,54.76,54.7,54.73,102033.0,46.207,46.2408,46.1901,46.2155,102033.0
2020-01-06 13:30:00,54.73,54.73,54.66,54.69,135465.0,46.2155,46.2155,46.1564,46.1817,135465.0
2020-01-06 13:40:00,54.69,54.76,54.66,54.76,192935.0,46.1817,46.2408,46.1564,46.2408,192935.0
2020-01-06 13:50:00,54.76,54.79,54.69,54.73,161137.0,46.2408,46.2661,46.1817,46.2155,161137.0
2020-01-06 14:00:00,54.72,54.76,54.67,54.75,164373.0,46.207,46.2408,46.1648,46.2324,164373.0
2020-01-06 14:10:00,54.75,54.8,54.73,54.75,132228.0,46.2324,46.2746,46.2155,46.2324,132228.0
2020-01-06 14:20:00,54.75,54.76,54.72,54.75,107977.0,46.2324,46.2408,46.207,46.2324,107977.0
2020-01-06 14:30:00,54.75,54.76,54.69,54.69,144991.0,46.2324,46.2408,46.1817,46.1817,144991.0
2020-01-06 14:40:00,54.69,54.7,54.65,54.68,150337.0,46.1817,46.1901,46.1479,46.1732,150337.0
2020-01-06 14:50:00,54.67,54.68,54.62,54.62,263332.0,46.1648,46.1732,46.1226,46.1226,263332.0
2020-01-06 15:00:00,54.62,54.63,54.52,54.55,292990.0,46.1226,46.131,46.0381,46.0635,292990.0
2020-01-06 15:10:00,54.55,54.69,54.54,54.66,334639.0,46.0635,46.1817,46.055,46.1564,334639.0
2020-01-06 15:20:00,54.66,54.69,54.62,54.64,177140.0,46.1564,46.1817,46.1226,46.1395,177140.0
2020-01-06 15:30:00,54.64,54.67,54.57,54.6,242049.0,46.1395,46.1648,46.0804,46.1057,242049.0
2020-01-06 15:40:00,54.61,54.67,54.6,54.66,365622.0,46.1141,46.1648,46.1057,46.1564,365622.0
2020-01-06 15:50:00,54.66,54.74,54.64,54.66,949299.0,46.1564,46.2239,46.1395,46.1564,949299.0
2020-01-07 09:30:00,54.45,54.6,54.41,54.57,418749.0,45.979,46.1057,45.9453,46.0804,418749.0
2020-01-07 09:40:00,54.58,54.59,54.47,54.52,218170.0,46.0888,46.0973,45.9959,46.0381,218170.0
2020-01-07 09:50:00,54.52,54.54,54.32,54.33,125386.0,46.0381,46.055,45.8693,45.8777,125386.0
2020-01-07 10:00:00,54.34,54.45,54.33,54.4,180964.0,45.8861,45.979,45.8777,45.9368,180964.0
2020-01-07 10:10:00,54.4,54.4,54.3,54.31,80081.0,45.9368,45.9368,45.8524,45.8608,80081.0
2020-01-07 10:20:00,54.31,54.36,54.27,54.35,137146.0,45.8608,45.903,45.827,45.8946,137146.0
2020-01-07 10:30:00,54.35,54.36,54.25,54.3,147890.0,45.8946,45.903,45.8101,45.8524,147890.0
2020-01-07 10:40:00,54.3,54.32,54.24,54.31,144080.0,45.8524,45.8693,45.8017,45.8608,144080.0
2020-01-07 10:50:00,54.31,54.38,54.29,54.32,166665.0,45.8608,45.9199,45.8439,45.8693,166665.0
2020-01-07 11:00:00,54.32,54.38,54.29,54.37,153325.0,45.8693,45.9199,45.8439,45.9115,153325.0
2020-01-07 11:10:00,54.38,54.47,54.36,54.45,126727.0,45.9199,45.9959,45.903,45.979,126727.0
2020-01-07 11:20:00,54.45,54.45,54.41,54.45,129404.0,45.979,45.979,45.9453,45.979,129404.0
2020-01-07 11:30:00,54.45,54.47,54.34,54.38,134219.0,45.979,45.9959,45.8861,45.9199,134219.0
2020-01-07 11:40:00,54.38,54.43,54.36,54.38,104208.0,45.9199,45.9621,45.903,45.9199,104208.0
2020-01-07 11:50:00,54.38,54.39,54.35,54.39,83557.0,45.9199,45.9284,45.8946,45.9284,83557.0
2020-01-07 12:00:00,54.39,54.39,54.34,54.34,64602.0,45.9284,45.9284,45.8861,45.8861,64602.0
2020-01-07 12:10:00,54.34,54.35,54.32,54.33,67942.0,45.8861,45.8946,45.8693,45.8777,67942.0
2020-01-07 12:20:00,54.33,54.34,54.3,54.32,64372.0,45.8777,45.8861,45.8524,45.8693,64372.0
2020-01-07 12:30:00,54.32,54.33,54.28,54.29,62563.0,45.8693,45.8777,45.8355,45.8439,62563.0
2020-01-07 12:40:00,54.29,54.31,54.28,54.29,71875.0,45.8439,45.8608,45.8355,45.8439,71875.0
2020-01-07 12:50:00,54.29,54.3,54.27,54.3,40897.0,45.8439,45.8524,45.827,45.8524,40897.0
2020-01-07 13:00:00,54.29,54.31,54.29,54.3,64711.0,45.8439,45.8608,45.8439,45.8524,64711.0
2020-01-07 13:10:00,54.29,54.31,54.28,54.3,53864.0,45.8439,45.8608,45.8355,45.8524,53864.0
2020-01-07 13:20:00,54.3,54.33,54.3,54.33,54982.0,45.8524,45.8777,45.8524,45.8777,54982.0
2020-01-07 13:30:00,54.33,54.33,54.29,54.3,53203.0,45.8777,45.8777,45.8439,45.8524,53203.0
2020-01-07 13:40:00,54.3,54.31,54.27,54.28,49847.0,45.8524,45.8608,45.827,45.8355,49847.0
2020-01-07 13:50:00,54.28,54.31,54.26,54.29,66868.0,45.8355,45.8608,45.8186,45.8439,66868.0
2020-01-07 14:00:00,54.29,54.3,54.23,54.25,104079.0,45.8439,45.8524,45.7933,45.8101,104079.0
2020-01-07 14:10:00,54.25,54.25,54.2,54.21,109874.0,45.8101,45.8101,45.7679,45.7764,109874.0
2020-01-07 14:20:00,54.2,54.21,54.18,54.19,108451.0,45.7679,45.7764,45.751,45.7595,108451.0
2020-01-07 14:30:00,54.19,54.21,54.16,54.17,140332.0,45.7595,45.7764,45.7341,45.7426,140332.0
2020-01-07 14:40:00,54.17,54.18,54.15,54.15,121202.0,45.7426,45.751,45.7257,45.7257,121202.0
2020-01-07 14:50:00,54.16,54.26,54.15,54.25,355954.0,45.7341,45.8186,45.7257,45.8101,355954.0
2020-01-07 15:00:00,54.26,54.27,54.19,54.26,337888.0,45.8186,45.827,45.7595,45.8186,337888.0
2020-01-07 15:10:00,54.26,54.29,54.24,54.26,156369.0,45.8186,45.8439,45.8017,45.8186,156369.0
2020-01-07 15:20:00,54.27,54.27,54.2,54.2,195825.0,45.827,45.827,45.7679,45.7679,195825.0
2020-01-07 15:30:00,54.21,54.22,54.18,54.2,206337.0,45.7764,45.7848,45.751,45.7679,206337.0
2020-01-07 15:40:00,54.2,54.22,54.18,54.2,250577.0,45.7679,45.7848,45.751,45.7679,250577.0
2020-01-07 15:50:00,54.19,54.31,54.18,54.25,1016004.0,45.7595,45.8608,45.751,45.8101,1016004.0
2020-01-08 09:30:00,54.27,54.48,54.18,54.33,342065.0,45.827,46.0044,45.751,45.8777,342065.0
2020-01-08 09:40:00,54.34,54.38,54.2,54.26,151474.0,45.8861,45.9199,45.7679,45.8186,151474.0
2020-01-08 09:50:00,54.26,54.26,54.15,54.21,122272.0,45.8186,45.8186,45.7257,45.7764,122272.0
2020-01-08 10:00:00,54.21,54.3,54.2,54.28,215841.0,45.7764,45.8524,45.7679,45.8355,215841.0
2020-01-08 10:10:00,54.28,54.31,54.23,54.3,127142.0,45.8355,45.8608,45.7933,45.8524,127142.0
2020-01-08 10:20:00,54.3,54.34,54.23,54.24,121281.0,45.8524,45.8861,45.7933,45.8017,121281.0
2020-01-08 10:30:00,54.24,54.29,54.21,54.29,159298.0,45.8017,45.8439,45.7764,45.8439,159298.0
2020-01-08 10:40:00,54.29,54.32,54.27,54.31,120159.0,45.8439,45.8693,45.827,45.8608,120159.0
2020-01-08 10:50:00,54.31,54.36,54.29,54.32,94624.0,45.8608,45.903,45.8439,45.8693,94624.0
2020-01-08 11:00:00,54.32,54.32,54.25,54.29,134390.0,45.8693,45.8693,45.8101,45.8439,134390.0
2020-01-08 11:10:00,54.3,54.4,54.28,54.38,117870.0,45.8524,45.9368,45.8355,45.9199,117870.0
2020-01-08 11:20:00,54.38,54.45,54.34,54.42,148799.0,45.9199,45.979,45.8861,45.9537,148799.0
2020-01-08 11:30:00,54.42,54.48,54.35,54.46,139207.0,45.9537,46.0044,45.8946,45.9875,139207.0
2020-01-08 11:40:00,54.46,54.62,54.44,54.62,129026.0,45.9875,46.1226,45.9706,46.1226,129026.0
2020-01-08 11:50:00,54.61,54.64,54.57,54.57,82068.0,46.1141,46.1395,46.0804,46.0804,82068.0
2020-01-08 12:00:00,54.58,54.59,54.52,54.53,111831.0,46.0888,46.0973,46.0381,46.0466,111831.0
2020-01-08 12:10:00,54.53,54.53,54.48,54.53,108608.0,46.0466,46.0466,46.0044,46.0466,108608.0
2020-01-08 12:20:00,54.53,54.56,54.5,54.55,51456.0,46.0466,46.0719,46.0213,46.0635,51456.0
2020-01-08 12:30:00,54.55,54.57,54.51,54.53,70486.0,46.0635,46.0804,46.0297,46.0466,70486.0
2020-01-08 12:40:00,54.53,54.55,54.5,54.52,48524.0,46.0466,46.0635,46.0213,46.0381,48524.0
2020-01-08 12:50:00,54.52,54.54,54.51,54.51,59242.0,46.0381,46.055,46.0297,46.0297,59242.0
2020-01-08 13:00:00,54.52,54.52,54.47,54.48,49315.0,46.0381,46.0381,45.9959,46.0044,49315.0
2020-01-08 13:10:00,54.48,54.5,54.46,54.47,84892.0,46.0044,46.0213,45.9875,45.9959,84892.0
2020-01-08 13:20:00,54.48,54.51,54.47,54.51,59655.0,46.0044,46.0297,45.9959,46.0297,59655.0
2020-01-08 13:30:00,54.51,54.53,54.48,54.49,80854.0,46.0297,46.0466,46.0044,46.0128,80854.0
2020-01-08 13:40:00,54.49,54.49,54.43,54.44,69172.0,46.0128,46.0128,45.9621,45.9706,69172.0
2020-01-08 13:50:00,54.44,54.46,54.42,54.46,75487.0,45.9706,45.9875,45.9537,45.9875,75487.0
2020-01-08 14:00:00,54.47,54.48,54.44,54.45,77886.0,45.9959,46.0044,45.9706,45.979,77886.0
2020-01-08 14:10:00,54.45,54.48,54.44,54.44,155760.0,45.979,46.0044,45.9706,45.9706,155760.0
2020-01-08 14:20:00,54.44,54.45,54.41,54.43,97509.0,45.9706,45.979,45.9453,45.9621,97509.0
2020-01-08 14:30:00,54.43,54.44,54.38,54.38,145896.0,45.9621,45.9706,45.9199,45.9199,145896.0
2020-01-08 14:40:00,54.38,54.47,54.37,54.47,93109.0,45.9199,45.9959,45.9115,45.9959,93109.0
2020-01-08 14:50:00,54.47,54.54,54.46,54.54,113939.0,45.9959,46.055,45.9875,46.055,113939.0
2020-01-08 15:00:00,54.54,54.57,54.53,54.56,101674.0,46.055,46.0804,46.0466,46.0719,101674.0
2020-01-08 15:10:00,54.57,54.58,54.54,54.55,103335.0,46.0804,46.0888,46.055,46.0635,103335.0
2020-01-08 15:20:00,54.55,54.62,54.55,54.61,107261.0,46.0635,46.1226,46.0635,46.1141,107261.0
2020-01-08 15:30:00,54.61,54.62,54.56,54.58,205366.0,46.1141,46.1226,46.0719,46.0888,205366.0
2020-01-08 15:40:00,54.58,54.58,54.41,54.41,402519.0,46.0888,46.0888,45.9453,45.9453,402519.0
2020-01-08 15:50:00,54.41,54.46,54.33,54.36,761221.0,45.9453,45.9875,45.8777,45.903,761221.0
2020-01-09 09:30:00,55.0,55.06,54.83,54.98,1169351.0,46.4435,46.4941,46.2999,46.4266,1169351.0
2020-01-09 09:40:00,54.98,55.04,54.96,54.98,343951.0,46.4266,46.4772,46.4097,46.4266,343951.0
2020-01-09 09:50:00,54.98,54.98,54.87,54.96,305906.0,46.4266,46.4266,46.3337,46.4097,305906.0
2020-01-09 10:00:00,54.95,55.08,54.92,55.06,285932.0,46.4012,46.511,46.3759,46.4941,285932.0
2020-01-09 10:10:00,55.05,55.16,55.02,55.13,249129.0,46.4857,46.5786,46.4604,46.5532,249129.0
2020-01-09 10:20:00,55.13,55.18,55.07,55.09,389486.0,46.5532,46.5955,46.5026,46.5195,389486.0
2020-01-09 10:30:00,55.09,55.15,55.06,55.12,305989.0,46.5195,46.5701,46.4941,46.5448,305989.0
2020-01-09 10:40:00,55.12,55.26,55.1,55.21,388330.0,46.5448,46.663,46.5279,46.6208,388330.0
2020-01-09 10:50:00,55.21,55.24,55.15,55.23,184491.0,46.6208,46.6461,46.5701,46.6377,184491.0
2020-01-09 11:00:00,55.23,55.23,55.16,55.17,189722.0,46.6377,46.6377,46.5786,46.587,189722.0
2020-01-09 11:10:00,55.17,55.17,55.03,55.08,201924.0,46.587,46.587,46.4688,46.511,201924.0
2020-01-09 11:20:00,55.07,55.08,55.0,55.04,158077.0,46.5026,46.511,46.4435,46.4772,158077.0
2020-01-09 11:30:00,55.03,55.08,55.01,55.01,126602.0,46.4688,46.511,46.4519,46.4519,126602.0
2020-01-09 11:40:00,55.02,55.02,54.93,54.98,146562.0,46.4604,46.4604,46.3844,46.4266,146562.0
2020-01-09 11:50:00,54.98,55.04,54.95,55.03,207253.0,46.4266,46.4772,46.4012,46.4688,207253.0
2020-01-09 12:00:00,55.03,55.07,55.02,55.05,161249.0,46.4688,46.5026,46.4604,46.4857,161249.0
2020-01-09 12:10:00,55.05,55.17,55.04,55.16,149665.0,46.4857,46.587,46.4772,46.5786,149665.0
2020-01-09 12:20:00,55.16,55.17,55.08,55.1,118340.0,46.5786,46.587,46.511,46.5279,118340.0
2020-01-09 12:30:00,55.1,55.11,55.05,55.11,153860.0,46.5279,46.5364,46.4857,46.5364,153860.0
2020-01-09 12:40:00,55.1,55.18,55.1,55.16,125788.0,46.5279,46.5955,46.5279,46.5786,125788.0
2020-01-09 12:50:00,55.15,55.2,55.14,55.2,121296.0,46.5701,46.6124,46.5617,46.6124,121296.0
2020-01-09 13:00:00,55.2,55.21,55.14,55.15,124573.0,46.6124,46.6208,46.5617,46.5701,124573.0
2020-01-09 13:10:00,55.14,55.15,55.02,55.02,178707.0,46.5617,46.5701,46.4604,46.4604,178707.0
2020-01-09 13:20:00,55.03,55.1,55.01,55.09,142800.0,46.4688,46.5279,46.4519,46.5195,142800.0
2020-01-09 13:30:00,55.09,55.16,55.08,55.15,86481.0,46.5195,46.5786,46.511,46.5701,86481.0
2020-01-09 13:40:00,55.15,55.24,55.14,55.23,348842.0,46.5701,46.6461,46.5617,46.6377,348842.0
2020-01-09 13:50:00,55.23,55.29,55.22,55.28,255657.0,46.6377,46.6883,46.6292,46.6799,255657.0
2020-01-09 14:00:00,55.29,55.34,55.25,55.33,260523.0,46.6883,46.7306,46.6546,46.7221,260523.0
2020-01-09 14:10:00,55.33,55.34,55.28,55.29,146771.0,46.7221,46.7306,46.6799,46.6883,146771.0
2020-01-09 14:20:00,55.29,55.33,55.28,55.3,162591.0,46.6883,46.7221,46.6799,46.6968,162591.0
2020-01-09 14:30:00,55.3,55.35,55.29,55.32,207059.0,46.6968,46.739,46.6883,46.7137,207059.0
2020-01-09 14:40:00,55.32,55.33,55.29,55.32,135181.0,46.7137,46.7221,46.6883,46.7137,135181.0
2020-01-09 14:50:00,55.32,55.37,55.3,55.35,164718.0,46.7137,46.7559,46.6968,46.739,164718.0
2020-01-09 15:00:00,55.36,55.36,55.31,55.35,228258.0,46.7475,46.7475,46.7052,46.739,228258.0
2020-01-09 15:10:00,55.36,55.39,55.35,55.37,228294.0,46.7475,46.7728,46.739,46.7559,228294.0
2020-01-09 15:20:00,55.37,55.4,55.35,55.38,235949.0,46.7559,46.7812,46.739,46.7643,235949.0
2020-01-09 15:30:00,55.39,55.39,55.34,55.36,215213.0,46.7728,46.7728,46.7306,46.7475,215213.0
2020-01-09 15:40:00,55.36,55.38,55.31,55.32,337956.0,46.7475,46.7643,46.7052,46.7137,337956.0
2020-01-09 15:50:00,55.32,55.37,55.31,55.33,1028643.0,46.7137,46.7559,46.7052,46.7221,1028643.0
2020-01-10 09:30:00,55.48,55.69,55.45,55.68,901184.0,46.8488,47.0261,46.8235,47.0177,901184.0
2020-01-10 09:40:00,55.67,55.74,55.62,55.73,315120.0,47.0092,47.0683,46.967,47.0599,315120.0
2020-01-10 09:50:00,55.72,55.74,55.66,55.73,199521.0,47.0515,47.0683,47.0008,47.0599,199521.0
2020-01-10 10:00:00,55.73,55.84,55.72,55.79,317468.0,47.0599,47.1528,47.0515,47.1106,317468.0
2020-01-10 10:10:00,55.79,55.81,55.68,55.69,178602.0,47.1106,47.1275,47.0177,47.0261,178602.0
2020-01-10 10:20:00,55.69,55.75,55.69,55.72,114748.0,47.0261,47.0768,47.0261,47.0515,114748.0
2020-01-10 10:30:00,55.72,55.78,55.71,55.76,240897.0,47.0515,47.1021,47.043,47.0852,240897.0
2020-01-10 10:40:00,55.76,55.8,55.75,55.78,122267.0,47.0852,47.119,47.0768,47.1021,122267.0
2020-01-10 10:50:00,55.78,55.8,55.76,55.77,201581.0,47.1021,47.119,47.0852,47.0937,201581.0
2020-01-10 11:00:00,55.76,55.86,55.75,55.84,216329.0,47.0852,47.1697,47.0768,47.1528,216329.0
2020-01-10 11:10:00,55.84,55.88,55.81,55.86,266711.0,47.1528,47.1866,47.1275,47.1697,266711.0
2020-01-10 11:20:00,55.86,55.87,55.84,55.87,179104.0,47.1697,47.1781,47.1528,47.1781,179104.0
2020-01-10 11:30:00,55.87,55.89,55.84,55.87,228065.0,47.1781,47.195,47.1528,47.1781,228065.0
2020-01-10 11:40:00,55.87,55.9,55.85,55.9,124038.0,47.1781,47.2034,47.1612,47.2034,124038.0
2020-01-10 11:50:00,55.89,55.93,55.85,55.85,259516.0,47.195,47.2288,47.1612,47.1612,259516.0
2020-01-10 12:00:00,55.85,55.86,55.8,55.82,241802.0,47.1612,47.1697,47.119,47.1359,241802.0
2020-01-10 12:10:00,55.82,55.82,55.77,55.78,117589.0,47.1359,47.1359,47.0937,47.1021,117589.0
2020-01-10 12:20:00,55.79,55.79,55.76,55.77,58953.0,47.1106,47.1106,47.0852,47.0937,58953.0
2020-01-10 12:30:00,55.78,55.8,55.76,55.79,198470.0,47.1021,47.119,47.0852,47.1106,198470.0
2020-01-10 12:40:00,55.79,55.8,55.78,55.79,70710.0,47.1106,47.119,47.1021,47.1106,70710.0
2020-01-10 12:50:00,55.79,55.79,55.76,55.78,78505.0,47.1106,47.1106,47.0852,47.1021,78505.0
2020-01-10 13:00:00,55.79,55.8,55.76,55.79,148210.0,47.1106,47.119,47.0852,47.1106,148210.0
2020-01-10 13:10:00,55.79,55.83,55.79,55.83,85714.0,47.1106,47.1443,47.1106,47.1443,85714.0
2020-01-10 13:20:00,55.83,55.86,55.82,55.86,102006.0,47.1443,47.1697,47.1359,47.1697,102006.0
2020-01-10 13:30:00,55.86,55.86,55.8,55.82,77929.0,47.1697,47.1697,47.119,47.1359,77929.0
2020-01-10 13:40:00,55.82,55.82,55.78,55.79,116239.0,47.1359,47.1359,47.1021,47.1106,116239.0
2020-01-10 13:50:00,55.79,55.8,55.76,55.79,123886.0,47.1106,47.119,47.0852,47.1106,123886.0
2020-01-10 14:00:00,55.78,55.8,55.7,55.72,276319.0,47.1021,47.119,47.0346,47.0515,276319.0
2020-01-10 14:10:00,55.71,55.73,55.69,55.72,218276.0,47.043,47.0599,47.0261,47.0515,218276.0
2020-01-10 14:20:00,55.71,55.72,55.69,55.71,108296.0,47.043,47.0515,47.0261,47.043,108296.0
2020-01-10 14:30:00,55.71,55.72,55.67,55.7,120270.0,47.043,47.0515,47.0092,47.0346,120270.0
2020-01-10 14:40:00,55.7,55.71,55.68,55.71,110786.0,47.0346,47.043,47.0177,47.043,110786.0
2020-01-10 14:50:00,55.71,55.71,55.65,55.66,82628.0,47.043,47.043,46.9923,47.0008,82628.0
2020-01-10 15:00:00,55.66,55.66,55.58,55.61,149514.0,47.0008,47.0008,46.9332,46.9586,149514.0
2020-01-10 15:10:00,55.6,55.6,55.54,55.57,264346.0,46.9501,46.9501,46.8995,46.9248,264346.0
2020-01-10 15:20:00,55.57,55.58,55.54,55.55,208513.0,46.9248,46.9332,46.8995,46.9079,208513.0
2020-01-10 15:30:00,55.54,55.55,55.46,55.47,283536.0,46.8995,46.9079,46.8319,46.8403,283536.0
2020-01-10 15:40:00,55.47,55.54,55.46,55.48,285310.0,46.8403,46.8995,46.8319,46.8488,285310.0
2020-01-10 15:50:00,55.48,55.56,55.46,55.53,1258641.0,46.8488,46.9163,46.8319,46.891,1258641.0
2020-01-13 09:30:00,55.53,55.8,55.42,55.78,891557.0,46.891,47.119,46.7981,47.1021,891557.0
2020-01-13 09:40:00,55.78,55.88,55.73,55.8,277555.0,47.1021,47.1866,47.0599,47.119,277555.0
2020-01-13 09:50:00,55.79,55.92,55.77,55.91,179383.0,47.1106,47.2203,47.0937,47.2119,179383.0
2020-01-13 10:00:00,55.91,55.95,55.87,55.91,308468.0,47.2119,47.2457,47.1781,47.2119,308468.0
2020-01-13 10:10:00,55.91,55.94,55.89,55.93,234636.0,47.2119,47.2372,47.195,47.2288,234636.0
2020-01-13 10:20:00,55.93,56.1,55.92,56.09,830712.0,47.2288,47.3723,47.2203,47.3639,830712.0
2020-01-13 10:30:00,56.09,56.13,56.03,56.13,204994.0,47.3639,47.3977,47.3132,47.3977,204994.0
2020-01-13 10:40:00,56.13,56.23,56.07,56.1,245156.0,47.3977,47.4821,47.347,47.3723,245156.0
2020-01-13 10:50:00,56.1,56.11,56.0,56.09,155355.0,47.3723,47.3808,47.2879,47.3639,155355.0
2020-01-13 11:00:00,56.09,56.14,56.02,56.13,123903.0,47.3639,47.4061,47.3048,47.3977,123903.0
2020-01-13 11:10:00,56.13,56.17,56.0,56.12,1534462.0,47.3977,47.4314,47.2879,47.3892,1534462.0
2020-01-13 11:20:00,56.11,56.14,56.01,56.02,315893.0,47.3808,47.4061,47.2963,47.3048,315893.0
2020-01-13 11:30:00,56.03,56.05,55.98,56.02,189813.0,47.3132,47.3301,47.271,47.3048,189813.0
2020-01-13 11:40:00,56.02,56.04,55.99,56.03,123673.0,47.3048,47.3217,47.2794,47.3132,123673.0
2020-01-13 11:50:00,56.03,56.05,55.97,55.99,138794.0,47.3132,47.3301,47.2626,47.2794,138794.0
2020-01-13 12:00:00,56.0,56.01,55.98,55.98,145394.0,47.2879,47.2963,47.271,47.271,145394.0
2020-01-13 12:10:00,55.99,56.04,55.98,56.02,86638.0,47.2794,47.3217,47.271,47.3048,86638.0
2020-01-13 12:20:00,56.03,56.04,55.99,56.03,157655.0,47.3132,47.3217,47.2794,47.3132,157655.0
2020-01-13 12:30:00,56.03,56.05,56.0,56.02,129266.0,47.3132,47.3301,47.2879,47.3048,129266.0
2020-01-13 12:40:00,56.02,56.04,56.01,56.04,77706.0,47.3048,47.3217,47.2963,47.3217,77706.0
2020-01-13 12:50:00,56.03,56.05,56.03,56.04,61757.0,47.3132,47.3301,47.3132,47.3217,61757.0
2020-01-13 13:00:00,56.04,56.06,56.01,56.05,61159.0,47.3217,47.3386,47.2963,47.3301,61159.0
2020-01-13 13:10:00,56.04,56.04,56.0,56.01,71723.0,47.3217,47.3217,47.2879,47.2963,71723.0
2020-01-13 13:20:00,56.01,56.03,55.99,56.0,103244.0,47.2963,47.3132,47.2794,47.2879,103244.0
2020-01-13 13:30:00,56.0,56.02,55.98,56.0,111134.0,47.2879,47.3048,47.271,47.2879,111134.0
2020-01-13 13:40:00,56.0,56.03,55.99,56.02,89393.0,47.2879,47.3132,47.2794,47.3048,89393.0
2020-01-13 13:50:00,56.01,56.06,56.0,56.05,103855.0,47.2963,47.3386,47.2879,47.3301,103855.0
2020-01-13 14:00:00,56.05,56.08,56.02,56.06,104060.0,47.3301,47.3554,47.3048,47.3386,104060.0
2020-01-13 14:10:00,56.06,56.09,56.05,56.09,54632.0,47.3386,47.3639,47.3301,47.3639,54632.0
2020-01-13 14:20:00,56.09,56.09,56.06,56.09,93814.0,47.3639,47.3639,47.3386,47.3639,93814.0
2020-01-13 14:30:00,56.08,56.14,56.08,56.12,122535.0,47.3554,47.4061,47.3554,47.3892,122535.0
2020-01-13 14:40:00,56.12,56.14,56.1,56.14,152955.0,47.3892,47.4061,47.3723,47.4061,152955.0
2020-01-13 14:50:00,56.14,56.14,56.09,56.12,145988.0,47.4061,47.4061,47.3639,47.3892,145988.0
2020-01-13 15:00:00,56.11,56.12,56.08,56.1,261502.0,47.3808,47.3892,47.3554,47.3723,261502.0
2020-01-13 15:10:00,56.11,56.12,56.07,56.1,155512.0,47.3808,47.3892,47.347,47.3723,155512.0
2020-01-13 15:20:00,56.09,56.1,56.0,56.02,195945.0,47.3639,47.3723,47.2879,47.3048,195945.0
2020-01-13 15:30:00,56.02,56.04,55.99,56.03,190374.0,47.3048,47.3217,47.2794,47.3132,190374.0
2020-01-13 15:40:00,56.03,56.08,56.01,56.08,248108.0,47.3132,47.3554,47.2963,47.3554,248108.0
2020-01-13 15:50:00,56.07,56.13,56.03,56.13,708619.0,47.347,47.3977,47.3132,47.3977,708619.0
2020-01-14 09:30:00,56.24,56.3,56.05,56.09,613819.0,47.4906,47.5412,47.3301,47.3639,613819.0
2020-01-14 09:40:00,56.09,56.16,55.99,56.0,238346.0,47.3639,47.423,47.2794,47.2879,238346.0
2020-01-14 09:50:00,56.0,56.04,55.97,56.01,207698.0,47.2879,47.3217,47.2626,47.2963,207698.0
2020-01-14 10:00:00,56.01,56.06,55.95,55.99,224867.0,47.2963,47.3386,47.2457,47.2794,224867.0
2020-01-14 10:10:00,55.99,56.03,55.96,55.97,214984.0,47.2794,47.3132,47.2541,47.2626,214984.0
2020-01-14 10:20:00,55.96,56.0,55.88,55.9,205915.0,47.2541,47.2879,47.1866,47.2034,205915.0
2020-01-14 10:30:00,55.9,56.01,55.89,56.01,175597.0,47.2034,47.2963,47.195,47.2963,175597.0
2020-01-14 10:40:00,56.01,56.07,55.98,56.02,133425.0,47.2963,47.347,47.271,47.3048,133425.0
2020-01-14 10:50:00,56.02,56.02,55.96,56.0,145798.0,47.3048,47.3048,47.2541,47.2879,145798.0
2020-01-14 11:00:00,56.0,56.0,55.96,55.96,83556.0,47.2879,47.2879,47.2541,47.2541,83556.0
2020-01-14 11:10:00,55.97,55.97,55.86,55.88,177398.0,47.2626,47.2626,47.1697,47.1866,177398.0
2020-01-14 11:20:00,55.87,55.89,55.83,55.87,237098.0,47.1781,47.195,47.1443,47.1781,237098.0
2020-01-14 11:30:00,55.87,55.9,55.86,55.89,113162.0,47.1781,47.2034,47.1697,47.195,113162.0
2020-01-14 11:40:00,55.89,55.95,55.87,55.95,115485.0,47.195,47.2457,47.1781,47.2457,115485.0
2020-01-14 11:50:00,55.94,55.98,55.93,55.97,63025.0,47.2372,47.271,47.2288,47.2626,63025.0
2020-01-14 12:00:00,55.98,55.98,55.93,55.95,79889.0,47.271,47.271,47.2288,47.2457,79889.0
2020-01-14 12:10:00,55.95,55.96,55.89,55.91,77430.0,47.2457,47.2541,47.195,47.2119,77430.0
2020-01-14 12:20:00,55.91,55.92,55.9,55.91,90166.0,47.2119,47.2203,47.2034,47.2119,90166.0
2020-01-14 12:30:00,55.91,55.93,55.89,55.91,118532.0,47.2119,47.2288,47.195,47.2119,118532.0
2020-01-14 12:40:00,55.91,55.95,55.9,55.95,594979.0,47.2119,47.2457,47.2034,47.2457,594979.0
2020-01-14 12:50:00,55.95,56.0,55.94,55.98,123179.0,47.2457,47.2879,47.2372,47.271,123179.0
2020-01-14 13:00:00,55.98,56.02,55.91,55.95,511132.0,47.271,47.3048,47.2119,47.2457,511132.0
2020-01-14 13:10:00,55.95,56.05,55.9,56.02,260613.0,47.2457,47.3301,47.2034,47.3048,260613.0
2020-01-14 13:20:00,56.02,56.03,55.97,56.0,116187.0,47.3048,47.3132,47.2626,47.2879,116187.0
2020-01-14 13:30:00,56.0,56.0,55.87,55.96,268353.0,47.2879,47.2879,47.1781,47.2541,268353.0
2020-01-14 13:40:00,55.96,55.99,55.89,55.99,140942.0,47.2541,47.2794,47.195,47.2794,140942.0
2020-01-14 13:50:00,56.0,56.02,55.97,55.99,437830.0,47.2879,47.3048,47.2626,47.2794,437830.0
2020-01-14 14:00:00,55.99,55.99,55.91,55.98,128831.0,47.2794,47.2794,47.2119,47.271,128831.0
2020-01-14 14:10:00,55.98,56.02,55.96,56.01,165651.0,47.271,47.3048,47.2541,47.2963,165651.0
2020-01-14 14:20:00,56.01,56.02,55.97,55.98,130301.0,47.2963,47.3048,47.2626,47.271,130301.0
2020-01-14 14:30:00,55.99,56.06,55.99,56.04,166577.0,47.2794,47.3386,47.2794,47.3217,166577.0
2020-01-14 14:40:00,56.05,56.05,55.99,56.01,155453.0,47.3301,47.3301,47.2794,47.2963,155453.0
2020-01-14 14:50:00,56.01,56.02,55.96,55.97,175003.0,47.2963,47.3048,47.2541,47.2626,175003.0
2020-01-14 15:00:00,55.96,55.98,55.92,55.94,211629.0,47.2541,47.271,47.2203,47.2372,211629.0
2020-01-14 15:10:00,55.94,55.96,55.91,55.95,139812.0,47.2372,47.2541,47.2119,47.2457,139812.0
2020-01-14 15:20:00,55.95,55.97,55.91,55.95,203277.0,47.2457,47.2626,47.2119,47.2457,203277.0
2020-01-14 15:30:00,55.94,55.96,55.89,55.91,246235.0,47.2372,47.2541,47.195,47.2119,246235.0
2020-01-14 15:40:00,55.91,55.99,55.9,55.95,309318.0,47.2119,47.2794,47.2034,47.2457,309318.0
2020-01-14 15:50:00,55.94,55.99,55.9,55.99,1209617.0,47.2372,47.2794,47.2034,47.2794,1209617.0
2020-01-15 09:30:00,56.0,56.29,56.0,56.28,479138.0,47.2879,47.5328,47.2879,47.5243,479138.0
2020-01-15 09:40:00,56.28,56.53,56.27,56.49,523394.0,47.5243,47.7354,47.5159,47.7017,523394.0
2020-01-15 09:50:00,56.49,56.54,56.41,56.42,745476.0,47.7017,47.7439,47.6341,47.6426,745476.0
2020-01-15 10:00:00,56.41,56.49,56.37,56.41,293218.0,47.6341,47.7017,47.6003,47.6341,293218.0
2020-01-15 10:10:00,56.41,56.52,56.41,56.48,390803.0,47.6341,47.727,47.6341,47.6932,390803.0
2020-01-15 10:20:00,56.48,56.5,56.43,56.49,267254.0,47.6932,47.7101,47.651,47.7017,267254.0
2020-01-15 10:30:00,56.49,56.53,56.47,56.51,131315.0,47.7017,47.7354,47.6848,47.7186,131315.0
2020-01-15 10:40:00,56.51,56.6,56.49,56.6,218565.0,47.7186,47.7945,47.7017,47.7945,218565.0
2020-01-15 10:50:00,56.6,56.65,56.57,56.62,265814.0,47.7945,47.8368,47.7692,47.8114,265814.0
2020-01-15 11:00:00,56.62,56.68,56.61,56.67,159052.0,47.8114,47.8621,47.803,47.8537,159052.0
2020-01-15 11:10:00,56.68,56.76,56.63,56.74,347695.0,47.8621,47.9297,47.8199,47.9128,347695.0
2020-01-15 11:20:00,56.74,56.76,56.7,56.76,136362.0,47.9128,47.9297,47.879,47.9297,136362.0
2020-01-15 11:30:00,56.76,56.87,56.76,56.85,226886.0,47.9297,48.0225,47.9297,48.0057,226886.0
2020-01-15 11:40:00,56.85,56.92,56.81,56.9,700792.0,48.0057,48.0648,47.9719,48.0479,700792.0
2020-01-15 11:50:00,56.9,56.95,56.89,56.95,464330.0,48.0479,48.0901,48.0394,48.0901,464330.0
2020-01-15 12:00:00,56.94,56.95,56.88,56.89,146782.0,48.0817,48.0901,48.031,48.0394,146782.0
2020-01-15 12:10:00,56.89,56.92,56.85,56.87,121603.0,48.0394,48.0648,48.0057,48.0225,121603.0
2020-01-15 12:20:00,56.88,56.89,56.83,56.87,86364.0,48.031,48.0394,47.9888,48.0225,86364.0
2020-01-15 12:30:00,56.87,56.97,56.85,56.97,206987.0,48.0225,48.107,48.0057,48.107,206987.0
2020-01-15 12:40:00,56.97,56.98,56.9,56.92,152877.0,48.107,48.1154,48.0479,48.0648,152877.0
2020-01-15 12:50:00,56.91,56.92,56.8,56.81,99212.0,48.0563,48.0648,47.9634,47.9719,99212.0
2020-01-15 13:00:00,56.81,56.82,56.73,56.78,83384.0,47.9719,47.9803,47.9043,47.9465,83384.0
2020-01-15 13:10:00,56.79,56.81,56.76,56.76,166117.0,47.955,47.9719,47.9297,47.9297,166117.0
2020-01-15 13:20:00,56.77,56.78,56.73,56.78,106101.0,47.9381,47.9465,47.9043,47.9465,106101.0
2020-01-15 13:30:00,56.77,56.79,56.75,56.77,150954.0,47.9381,47.955,47.9212,47.9381,150954.0
2020-01-15 13:40:00,56.78,56.78,56.73,56.76,139010.0,47.9465,47.9465,47.9043,47.9297,139010.0
2020-01-15 13:50:00,56.77,56.77,56.69,56.73,256027.0,47.9381,47.9381,47.8705,47.9043,256027.0
2020-01-15 14:00:00,56.72,56.73,56.65,56.67,204299.0,47.8959,47.9043,47.8368,47.8537,204299.0
2020-01-15 14:10:00,56.67,56.8,56.66,56.79,643377.0,47.8537,47.9634,47.8452,47.955,643377.0
2020-01-15 14:20:00,56.78,56.83,56.77,56.78,95562.0,47.9465,47.9888,47.9381,47.9465,95562.0
2020-01-15 14:30:00,56.78,56.79,56.74,56.78,131321.0,47.9465,47.955,47.9128,47.9465,131321.0
2020-01-15 14:40:00,56.77,56.8,56.75,56.76,102479.0,47.9381,47.9634,47.9212,47.9297,102479.0
2020-01-15 14:50:00,56.75,56.77,56.68,56.73,155937.0,47.9212,47.9381,47.8621,47.9043,155937.0
2020-01-15 15:00:00,56.73,56.74,56.67,56.68,137841.0,47.9043,47.9128,47.8537,47.8621,137841.0
2020-01-15 15:10:00,56.69,56.74,56.67,56.74,153925.0,47.8705,47.9128,47.8537,47.9128,153925.0
2020-01-15 15:20:00,56.73,56.76,56.7,56.72,1397973.0,47.9043,47.9297,47.879,47.8959,1397973.0
2020-01-15 15:30:00,56.73,56.73,56.66,56.7,196026.0,47.9043,47.9043,47.8452,47.879,196026.0
2020-01-15 15:40:00,56.69,56.77,56.69,56.76,1284052.0,47.8705,47.9381,47.8705,47.9297,1284052.0
2020-01-15 15:50:00,56.76,56.79,56.65,56.71,1530305.0,47.9297,47.955,47.8368,47.8874,1530305.0
2020-01-16 09:30:00,56.85,56.95,56.73,56.77,508893.0,48.0057,48.0901,47.9043,47.9381,508893.0
2020-01-16 09:40:00,56.76,56.9,56.73,56.84,286717.0,47.9297,48.0479,47.9043,47.9972,286717.0
2020-01-16 09:50:00,56.85,56.85,56.72,56.81,159500.0,48.0057,48.0057,47.8959,47.9719,159500.0
2020-01-16 10:00:00,56.8,56.81,56.73,56.76,96132.0,47.9634,47.9719,47.9043,47.9297,96132.0
2020-01-16 10:10:00,56.76,56.8,56.73,56.78,113772.0,47.9297,47.9634,47.9043,47.9465,113772.0
2020-01-16 10:20:00,56.77,56.87,56.75,56.84,308452.0,47.9381,48.0225,47.9212,47.9972,308452.0
2020-01-16 10:30:00,56.83,56.84,56.65,56.7,305290.0,47.9888,47.9972,47.8368,47.879,305290.0
2020-01-16 10:40:00,56.69,56.75,56.68,56.68,123843.0,47.8705,47.9212,47.8621,47.8621,123843.0
2020-01-16 10:50:00,56.69,56.74,56.63,56.73,189466.0,47.8705,47.9128,47.8199,47.9043,189466.0
2020-01-16 11:00:00,56.73,56.78,56.72,56.75,115471.0,47.9043,47.9465,47.8959,47.9212,115471.0
2020-01-16 11:10:00,56.74,56.77,56.73,56.75,151435.0,47.9128,47.9381,47.9043,47.9212,151435.0
2020-01-16 11:20:00,56.74,56.75,56.69,56.7,104158.0,47.9128,47.9212,47.8705,47.879,104158.0
2020-01-16 11:30:00,56.7,56.75,56.69,56.75,91306.0,47.879,47.9212,47.8705,47.9212,91306.0
2020-01-16 11:40:00,56.75,56.77,56.66,56.7,330815.0,47.9212,47.9381,47.8452,47.879,330815.0
2020-01-16 11:50:00,56.69,56.74,56.68,56.72,127915.0,47.8705,47.9128,47.8621,47.8959,127915.0
2020-01-16 12:00:00,56.72,56.74,56.71,56.73,72431.0,47.8959,47.9128,47.8874,47.9043,72431.0
2020-01-16 12:10:00,56.73,56.75,56.7,56.71,113173.0,47.9043,47.9212,47.879,47.8874,113173.0
2020-01-16 12:20:00,56.71,56.73,56.69,56.71,77498.0,47.8874,47.9043,47.8705,47.8874,77498.0
2020-01-16 12:30:00,56.71,56.72,56.69,56.71,91161.0,47.8874,47.8959,47.8705,47.8874,91161.0
2020-01-16 12:40:00,56.72,56.72,56.69,56.71,68363.0,47.8959,47.8959,47.8705,47.8874,68363.0
2020-01-16 12:50:00,56.71,56.71,56.67,56.7,78819.0,47.8874,47.8874,47.8537,47.879,78819.0
2020-01-16 13:00:00,56.7,56.71,56.68,56.7,111832.0,47.879,47.8874,47.8621,47.879,111832.0
2020-01-16 13:10:00,56.7,56.7,56.64,56.65,85108.0,47.879,47.879,47.8283,47.8368,85108.0
2020-01-16 13:20:00,56.65,56.66,56.61,56.64,99288.0,47.8368,47.8452,47.803,47.8283,99288.0
2020-01-16 13:30:00,56.64,56.64,56.6,56.62,112847.0,47.8283,47.8283,47.7945,47.8114,112847.0
2020-01-16 13:40:00,56.62,56.67,56.61,56.65,126879.0,47.8114,47.8537,47.803,47.8368,126879.0
2020-01-16 13:50:00,56.65,56.7,56.63,56.7,69250.0,47.8368,47.879,47.8199,47.879,69250.0
2020-01-16 14:00:00,56.7,56.72,56.68,56.7,62213.0,47.879,47.8959,47.8621,47.879,62213.0
2020-01-16 14:10:00,56.7,56.73,56.69,56.69,79024.0,47.879,47.9043,47.8705,47.8705,79024.0
2020-01-16 14:20:00,56.69,56.7,56.66,56.69,62812.0,47.8705,47.879,47.8452,47.8705,62812.0
2020-01-16 14:30:00,56.69,56.7,56.66,56.67,70788.0,47.8705,47.879,47.8452,47.8537,70788.0
2020-01-16 14:40:00,56.67,56.69,56.65,56.68,73773.0,47.8537,47.8705,47.8368,47.8621,73773.0
2020-01-16 14:50:00,56.69,56.7,56.68,56.7,64779.0,47.8705,47.879,47.8621,47.879,64779.0
2020-01-16 15:00:00,56.7,56.73,56.68,56.72,174033.0,47.879,47.9043,47.8621,47.8959,174033.0
2020-01-16 15:10:00,56.72,56.74,56.69,56.71,168934.0,47.8959,47.9128,47.8705,47.8874,168934.0
2020-01-16 15:20:00,56.7,56.73,56.7,56.72,127131.0,47.879,47.9043,47.879,47.8959,127131.0
2020-01-16 15:30:00,56.72,56.76,56.72,56.75,176481.0,47.8959,47.9297,47.8959,47.9212,176481.0
2020-01-16 15:40:00,56.75,56.78,56.74,56.78,259737.0,47.9212,47.9465,47.9128,47.9465,259737.0
2020-01-16 15:50:00,56.78,56.84,56.74,56.84,732842.0,47.9465,47.9972,47.9128,47.9972,732842.0
2020-01-17 09:30:00,56.87,57.15,56.87,57.07,2649235.0,48.0225,48.259,48.0225,48.1914,2649235.0
2020-01-17 09:40:00,57.07,57.1,57.0,57.06,188262.0,48.1914,48.2168,48.1323,48.183,188262.0
2020-01-17 09:50:00,57.06,57.14,57.02,57.04,256485.0,48.183,48.2505,48.1492,48.1661,256485.0
2020-01-17 10:00:00,57.04,57.05,56.92,56.95,192557.0,48.1661,48.1745,48.0648,48.0901,192557.0
2020-01-17 10:10:00,56.95,56.96,56.86,56.92,124059.0,48.0901,48.0985,48.0141,48.0648,124059.0
2020-01-17 10:20:00,56.92,56.95,56.89,56.92,137254.0,48.0648,48.0901,48.0394,48.0648,137254.0
2020-01-17 10:30:00,56.92,56.92,56.8,56.87,129683.0,48.0648,48.0648,47.9634,48.0225,129683.0
2020-01-17 10:40:00,56.87,56.9,56.84,56.88,101402.0,48.0225,48.0479,47.9972,48.031,101402.0
2020-01-17 10:50:00,56.89,56.99,56.88,56.94,158253.0,48.0394,48.1239,48.031,48.0817,158253.0
2020-01-17 11:00:00,56.94,56.94,56.89,56.89,118676.0,48.0817,48.0817,48.0394,48.0394,118676.0
2020-01-17 11:10:00,56.9,56.96,56.89,56.92,140130.0,48.0479,48.0985,48.0394,48.0648,140130.0
2020-01-17 11:20:00,56.93,56.97,56.91,56.96,113135.0,48.0732,48.107,48.0563,48.0985,113135.0
2020-01-17 11:30:00,56.96,56.98,56.95,56.98,145144.0,48.0985,48.1154,48.0901,48.1154,145144.0
2020-01-17 11:40:00,56.98,56.99,56.94,56.97,136991.0,48.1154,48.1239,48.0817,48.107,136991.0
2020-01-17 11:50:00,56.96,56.97,56.94,56.95,70155.0,48.0985,48.107,48.0817,48.0901,70155.0
2020-01-17 12:00:00,56.96,56.99,56.94,56.95,80368.0,48.0985,48.1239,48.0817,48.0901,80368.0
2020-01-17 12:10:00,56.95,56.96,56.87,56.9,102621.0,48.0901,48.0985,48.0225,48.0479,102621.0
2020-01-17 12:20:00,56.9,56.99,56.89,56.98,86772.0,48.0479,48.1239,48.0394,48.1154,86772.0
2020-01-17 12:30:00,56.98,56.99,56.93,56.95,91451.0,48.1154,48.1239,48.0732,48.0901,91451.0
2020-01-17 12:40:00,56.95,56.96,56.93,56.93,83337.0,48.0901,48.0985,48.0732,48.0732,83337.0
2020-01-17 12:50:00,56.94,56.96,56.91,56.91,106816.0,48.0817,48.0985,48.0563,48.0563,106816.0
2020-01-17 13:00:00,56.92,56.95,56.9,56.94,87931.0,48.0648,48.0901,48.0479,48.0817,87931.0
2020-01-17 13:10:00,56.95,56.95,56.91,56.94,65947.0,48.0901,48.0901,48.0563,48.0817,65947.0
2020-01-17 13:20:00,56.94,56.94,56.91,56.94,81189.0,48.0817,48.0817,48.0563,48.0817,81189.0
2020-01-17 13:30:00,56.94,56.95,56.91,56.91,72824.0,48.0817,48.0901,48.0563,48.0563,72824.0
2020-01-17 13:40:00,56.91,56.92,56.89,56.92,82792.0,48.0563,48.0648,48.0394,48.0648,82792.0
2020-01-17 13:50:00,56.92,56.94,56.9,56.94,92057.0,48.0648,48.0817,48.0479,48.0817,92057.0
2020-01-17 14:00:00,56.94,56.98,56.93,56.98,88103.0,48.0817,48.1154,48.0732,48.1154,88103.0
2020-01-17 14:10:00,56.98,56.99,56.97,56.98,86178.0,48.1154,48.1239,48.107,48.1154,86178.0
2020-01-17 14:20:00,56.98,56.99,56.93,56.94,75621.0,48.1154,48.1239,48.0732,48.0817,75621.0
2020-01-17 14:30:00,56.94,57.0,56.93,56.98,147943.0,48.0817,48.1323,48.0732,48.1154,147943.0
2020-01-17 14:40:00,56.98,56.98,56.94,56.95,70193.0,48.1154,48.1154,48.0817,48.0901,70193.0
2020-01-17 14:50:00,56.95,56.98,56.94,56.98,93405.0,48.0901,48.1154,48.0817,48.1154,93405.0
2020-01-17 15:00:00,56.98,56.99,56.95,56.96,105950.0,48.1154,48.1239,48.0901,48.0985,105950.0
2020-01-17 15:10:00,56.96,56.96,56.91,56.93,116397.0,48.0985,48.0985,48.0563,48.0732,116397.0
2020-01-17 15:20:00,56.93,56.93,56.91,56.91,83873.0,48.0732,48.0732,48.0563,48.0563,83873.0
2020-01-17 15:30:00,56.91,56.95,56.89,56.9,231976.0,48.0563,48.0901,48.0394,48.0479,231976.0
2020-01-17 15:40:00,56.9,56.93,56.87,56.92,294309.0,48.0479,48.0732,48.0225,48.0648,294309.0
2020-01-17 15:50:00,56.92,56.95,56.86,56.92,1145015.0,48.0648,48.0901,48.0141,48.0648,1145015.0
2020-01-21 09:30:00,56.85,57.03,56.77,56.8,937443.0,48.0057,48.1577,47.9381,47.9634,937443.0
2020-01-21 09:40:00,56.81,56.84,56.68,56.68,251896.0,47.9719,47.9972,47.8621,47.8621,251896.0
2020-01-21 09:50:00,56.68,56.7,56.57,56.58,168423.0,47.8621,47.879,47.7692,47.7777,168423.0
2020-01-21 10:00:00,56.58,56.74,56.58,56.64,258191.0,47.7777,47.9128,47.7777,47.8283,258191.0
2020-01-21 10:10:00,56.65,56.74,56.63,56.7,75365.0,47.8368,47.9128,47.8199,47.879,75365.0
2020-01-21 10:20:00,56.7,56.77,56.69,56.77,125568.0,47.879,47.9381,47.8705,47.9381,125568.0
2020-01-21 10:30:00,56.76,56.8,56.75,56.8,93444.0,47.9297,47.9634,47.9212,47.9634,93444.0
2020-01-21 10:40:00,56.79,56.8,56.75,56.76,101621.0,47.955,47.9634,47.9212,47.9297,101621.0
2020-01-21 10:50:00,56.77,56.79,56.74,56.78,327869.0,47.9381,47.955,47.9128,47.9465,327869.0
2020-01-21 11:00:00,56.78,56.78,56.75,56.77,138218.0,47.9465,47.9465,47.9212,47.9381,138218.0
2020-01-21 11:10:00,56.76,56.78,56.74,56.77,219500.0,47.9297,47.9465,47.9128,47.9381,219500.0
2020-01-21 11:20:00,56.77,56.98,56.75,56.95,173192.0,47.9381,48.1154,47.9212,48.0901,173192.0
2020-01-21 11:30:00,56.95,56.97,56.92,56.97,92619.0,48.0901,48.107,48.0648,48.107,92619.0
2020-01-21 11:40:00,56.97,57.0,56.96,56.97,86466.0,48.107,48.1323,48.0985,48.107,86466.0
2020-01-21 11:50:00,56.97,56.99,56.92,56.98,135950.0,48.107,48.1239,48.0648,48.1154,135950.0
2020-01-21 12:00:00,56.98,57.03,56.97,57.01,136972.0,48.1154,48.1577,48.107,48.1408,136972.0
2020-01-21 12:10:00,57.01,57.02,56.99,56.99,213445.0,48.1408,48.1492,48.1239,48.1239,213445.0
2020-01-21 12:20:00,57.0,57.01,56.97,57.0,126964.0,48.1323,48.1408,48.107,48.1323,126964.0
2020-01-21 12:30:00,57.0,57.03,57.0,57.02,95166.0,48.1323,48.1577,48.1323,48.1492,95166.0
2020-01-21 12:40:00,57.02,57.03,56.99,56.99,117014.0,48.1492,48.1577,48.1239,48.1239,117014.0
2020-01-21 12:50:00,56.99,57.01,56.99,57.0,37646.0,48.1239,48.1408,48.1239,48.1323,37646.0
2020-01-21 13:00:00,57.01,57.02,56.99,57.0,110755.0,48.1408,48.1492,48.1239,48.1323,110755.0
2020-01-21 13:10:00,57.01,57.05,57.0,57.05,72826.0,48.1408,48.1745,48.1323,48.1745,72826.0
2020-01-21 13:20:00,57.04,57.04,57.0,57.01,105005.0,48.1661,48.1661,48.1323,48.1408,105005.0
2020-01-21 13:30:00,57.01,57.05,56.99,57.04,95446.0,48.1408,48.1745,48.1239,48.1661,95446.0
2020-01-21 13:40:00,57.04,57.13,57.02,57.13,167506.0,48.1661,48.2421,48.1492,48.2421,167506.0
2020-01-21 13:50:00,57.12,57.14,57.1,57.12,117397.0,48.2337,48.2505,48.2168,48.2337,117397.0
2020-01-21 14:00:00,57.13,57.17,57.11,57.17,162575.0,48.2421,48.2759,48.2252,48.2759,162575.0
2020-01-21 14:10:00,57.17,57.21,57.16,57.2,94477.0,48.2759,48.3096,48.2674,48.3012,94477.0
2020-01-21 14:20:00,57.2,57.21,57.15,57.19,200209.0,48.3012,48.3096,48.259,48.2928,200209.0
2020-01-21 14:30:00,57.19,57.21,57.16,57.21,108268.0,48.2928,48.3096,48.2674,48.3096,108268.0
2020-01-21 14:40:00,57.21,57.25,57.18,57.2,132150.0,48.3096,48.3434,48.2843,48.3012,132150.0
2020-01-21 14:50:00,57.19,57.21,57.15,57.2,88784.0,48.2928,48.3096,48.259,48.3012,88784.0
2020-01-21 15:00:00,57.2,57.22,57.18,57.22,121243.0,48.3012,48.3181,48.2843,48.3181,121243.0
2020-01-21 15:10:00,57.22,57.23,57.18,57.19,126717.0,48.3181,48.3265,48.2843,48.2928,126717.0
2020-01-21 15:20:00,57.19,57.19,57.12,57.16,133341.0,48.2928,48.2928,48.2337,48.2674,133341.0
2020-01-21 15:30:00,57.15,57.19,57.13,57.16,235784.0,48.259,48.2928,48.2421,48.2674,235784.0
2020-01-21 15:40:00,57.16,57.17,57.11,57.12,267299.0,48.2674,48.2759,48.2252,48.2337,267299.0
2020-01-21 15:50:00,57.11,57.18,57.07,57.17,918927.0,48.2252,48.2843,48.1914,48.2759,918927.0
2020-01-22 09:30:00,57.25,57.31,57.17,57.24,451356.0,48.3434,48.3941,48.2759,48.335,451356.0
2020-01-22 09:40:00,57.24,57.28,57.18,57.28,150536.0,48.335,48.3688,48.2843,48.3688,150536.0
2020-01-22 09:50:00,57.27,57.31,57.23,57.27,129363.0,48.3603,48.3941,48.3265,48.3603,129363.0
2020-01-22 10:00:00,57.27,57.31,57.24,57.3,176210.0,48.3603,48.3941,48.335,48.3856,176210.0
2020-01-22 10:10:00,57.3,57.35,57.27,57.35,112644.0,48.3856,48.4279,48.3603,48.4279,112644.0
2020-01-22 10:20:00,57.34,57.38,57.33,57.37,77050.0,48.4194,48.4532,48.411,48.4448,77050.0
2020-01-22 10:30:00,57.37,57.49,57.37,57.47,234153.0,48.4448,48.5461,48.4448,48.5292,234153.0
2020-01-22 10:40:00,57.47,57.5,57.46,57.47,289066.0,48.5292,48.5545,48.5208,48.5292,289066.0
2020-01-22 10:50:00,57.48,57.5,57.45,57.48,119329.0,48.5376,48.5545,48.5123,48.5376,119329.0
2020-01-22 11:00:00,57.47,57.51,57.42,57.5,179609.0,48.5292,48.563,48.487,48.5545,179609.0
2020-01-22 11:10:00,57.5,57.5,57.46,57.47,110073.0,48.5545,48.5545,48.5208,48.5292,110073.0
2020-01-22 11:20:00,57.46,57.47,57.4,57.43,100739.0,48.5208,48.5292,48.4701,48.4954,100739.0
2020-01-22 11:30:00,57.43,57.43,57.38,57.39,84899.0,48.4954,48.4954,48.4532,48.4616,84899.0
2020-01-22 11:40:00,57.39,57.46,57.37,57.44,123601.0,48.4616,48.5208,48.4448,48.5039,123601.0
2020-01-22 11:50:00,57.43,57.44,57.39,57.4,104093.0,48.4954,48.5039,48.4616,48.4701,104093.0
2020-01-22 12:00:00,57.4,57.45,57.39,57.45,104708.0,48.4701,48.5123,48.4616,48.5123,104708.0
2020-01-22 12:10:00,57.44,57.49,57.42,57.45,81547.0,48.5039,48.5461,48.487,48.5123,81547.0
2020-01-22 12:20:00,57.45,57.47,57.41,57.41,73209.0,48.5123,48.5292,48.4785,48.4785,73209.0
2020-01-22 12:30:00,57.41,57.44,57.41,57.44,315724.0,48.4785,48.5039,48.4785,48.5039,315724.0
2020-01-22 12:40:00,57.44,57.48,57.43,57.47,99788.0,48.5039,48.5376,48.4954,48.5292,99788.0
2020-01-22 12:50:00,57.47,57.5,57.46,57.5,68721.0,48.5292,48.5545,48.5208,48.5545,68721.0
2020-01-22 13:00:00,57.5,57.53,57.49,57.52,131460.0,48.5545,48.5799,48.5461,48.5714,131460.0
2020-01-22 13:10:00,57.52,57.57,57.5,57.56,116413.0,48.5714,48.6136,48.5545,48.6052,116413.0
2020-01-22 13:20:00,57.57,57.57,57.52,57.54,96300.0,48.6136,48.6136,48.5714,48.5883,96300.0
2020-01-22 13:30:00,57.54,57.56,57.5,57.51,111715.0,48.5883,48.6052,48.5545,48.563,111715.0
2020-01-22 13:40:00,57.5,57.52,57.48,57.51,401520.0,48.5545,48.5714,48.5376,48.563,401520.0
2020-01-22 13:50:00,57.5,57.53,57.45,57.49,123852.0,48.5545,48.5799,48.5123,48.5461,123852.0
2020-01-22 14:00:00,57.49,57.49,57.44,57.47,102295.0,48.5461,48.5461,48.5039,48.5292,102295.0
2020-01-22 14:10:00,57.48,57.52,57.47,57.48,170245.0,48.5376,48.5714,48.5292,48.5376,170245.0
2020-01-22 14:20:00,57.48,57.54,57.47,57.52,191265.0,48.5376,48.5883,48.5292,48.5714,191265.0
2020-01-22 14:30:00,57.52,57.52,57.47,57.48,557045.0,48.5714,48.5714,48.5292,48.5376,557045.0
2020-01-22 14:40:00,57.47,57.5,57.46,57.48,96496.0,48.5292,48.5545,48.5208,48.5376,96496.0
2020-01-22 14:50:00,57.47,57.51,57.47,57.5,105203.0,48.5292,48.563,48.5292,48.5545,105203.0
2020-01-22 15:00:00,57.5,57.5,57.45,57.45,135956.0,48.5545,48.5545,48.5123,48.5123,135956.0
2020-01-22 15:10:00,57.44,57.45,57.41,57.44,281580.0,48.5039,48.5123,48.4785,48.5039,281580.0
2020-01-22 15:20:00,57.43,57.45,57.4,57.43,161831.0,48.4954,48.5123,48.4701,48.4954,161831.0
2020-01-22 15:30:00,57.43,57.49,57.42,57.46,230712.0,48.4954,48.5461,48.487,48.5208,230712.0
2020-01-22 15:40:00,57.46,57.56,57.45,57.53,301939.0,48.5208,48.6052,48.5123,48.5799,301939.0
2020-01-22 15:50:00,57.53,57.64,57.53,57.61,1393481.0,48.5799,48.6728,48.5799,48.6474,1393481.0
2020-01-23 09:30:00,57.38,57.61,57.3,57.6,472909.0,48.4532,48.6474,48.3856,48.639,472909.0
2020-01-23 09:40:00,57.59,57.78,57.59,57.7,356874.0,48.6305,48.791,48.6305,48.7234,356874.0
2020-01-23 09:50:00,57.71,57.77,57.59,57.61,254071.0,48.7319,48.7825,48.6305,48.6474,254071.0
2020-01-23 10:00:00,57.61,57.7,57.54,57.65,386548.0,48.6474,48.7234,48.5883,48.6812,386548.0
2020-01-23 10:10:00,57.66,57.68,57.51,57.6,256170.0,48.6896,48.7065,48.563,48.639,256170.0
2020-01-23 10:20:00,57.6,57.61,57.46,57.47,197757.0,48.639,48.6474,48.5208,48.5292,197757.0
2020-01-23 10:30:00,57.46,57.51,57.41,57.42,162497.0,48.5208,48.563,48.4785,48.487,162497.0
2020-01-23 10:40:00,57.41,57.48,57.36,57.38,174380.0,48.4785,48.5376,48.4363,48.4532,174380.0
2020-01-23 10:50:00,57.38,57.42,57.35,57.38,114917.0,48.4532,48.487,48.4279,48.4532,114917.0
2020-01-23 11:00:00,57.38,57.38,57.24,57.29,173012.0,48.4532,48.4532,48.335,48.3772,173012.0
2020-01-23 11:10:00,57.29,57.35,57.26,57.33,101690.0,48.3772,48.4279,48.3519,48.411,101690.0
2020-01-23 11:20:00,57.33,57.36,57.29,57.34,129894.0,48.411,48.4363,48.3772,48.4194,129894.0
2020-01-23 11:30:00,57.33,57.43,57.28,57.42,302457.0,48.411,48.4954,48.3688,48.487,302457.0
2020-01-23 11:40:00,57.42,57.43,57.33,57.38,131189.0,48.487,48.4954,48.411,48.4532,131189.0
2020-01-23 11:50:00,57.37,57.38,57.31,57.37,135382.0,48.4448,48.4532,48.3941,48.4448,135382.0
2020-01-23 12:00:00,57.37,57.52,57.36,57.51,150982.0,48.4448,48.5714,48.4363,48.563,150982.0
2020-01-23 12:10:00,57.51,57.56,57.49,57.53,109095.0,48.563,48.6052,48.5461,48.5799,109095.0
2020-01-23 12:20:00,57.53,57.55,57.49,57.51,98967.0,48.5799,48.5968,48.5461,48.563,98967.0
2020-01-23 12:30:00,57.51,57.54,57.41,57.42,127380.0,48.563,48.5883,48.4785,48.487,127380.0
2020-01-23 12:40:00,57.41,57.49,57.4,57.46,106350.0,48.4785,48.5461,48.4701,48.5208,106350.0
2020-01-23 12:50:00,57.47,57.48,57.44,57.45,73786.0,48.5292,48.5376,48.5039,48.5123,73786.0
2020-01-23 13:00:00,57.45,57.46,57.41,57.42,75717.0,48.5123,48.5208,48.4785,48.487,75717.0
2020-01-23 13:10:00,57.42,57.5,57.42,57.5,89909.0,48.487,48.5545,48.487,48.5545,89909.0
2020-01-23 13:20:00,57.5,57.57,57.49,57.54,104193.0,48.5545,48.6136,48.5461,48.5883,104193.0
2020-01-23 13:30:00,57.55,57.59,57.52,57.55,82279.0,48.5968,48.6305,48.5714,48.5968,82279.0
2020-01-23 13:40:00,57.55,57.63,57.54,57.63,76068.0,48.5968,48.6643,48.5883,48.6643,76068.0
2020-01-23 13:50:00,57.63,57.66,57.62,57.65,95293.0,48.6643,48.6896,48.6559,48.6812,95293.0
2020-01-23 14:00:00,57.65,57.66,57.59,57.6,156906.0,48.6812,48.6896,48.6305,48.639,156906.0
2020-01-23 14:10:00,57.6,57.65,57.59,57.65,108394.0,48.639,48.6812,48.6305,48.6812,108394.0
2020-01-23 14:20:00,57.65,57.68,57.64,57.65,159488.0,48.6812,48.7065,48.6728,48.6812,159488.0
2020-01-23 14:30:00,57.65,57.67,57.63,57.66,98420.0,48.6812,48.6981,48.6643,48.6896,98420.0
2020-01-23 14:40:00,57.66,57.67,57.62,57.63,79503.0,48.6896,48.6981,48.6559,48.6643,79503.0
2020-01-23 14:50:00,57.63,57.69,57.61,57.65,154491.0,48.6643,48.715,48.6474,48.6812,154491.0
2020-01-23 15:00:00,57.66,57.7,57.64,57.68,143083.0,48.6896,48.7234,48.6728,48.7065,143083.0
2020-01-23 15:10:00,57.68,57.68,57.63,57.67,135438.0,48.7065,48.7065,48.6643,48.6981,135438.0
2020-01-23 15:20:00,57.67,57.72,57.65,57.72,206396.0,48.6981,48.7403,48.6812,48.7403,206396.0
2020-01-23 15:30:00,57.72,57.73,57.68,57.7,337964.0,48.7403,48.7488,48.7065,48.7234,337964.0
2020-01-23 15:40:00,57.7,57.74,57.64,57.72,406900.0,48.7234,48.7572,48.6728,48.7403,406900.0
2020-01-23 15:50:00,57.71,57.85,57.69,57.83,1234645.0,48.7319,48.8501,48.715,48.8332,1234645.0
2020-01-24 09:30:00,57.85,57.87,57.71,57.76,449474.0,48.8501,48.867,48.7319,48.7741,449474.0
2020-01-24 09:40:00,57.76,57.78,57.71,57.77,99519.0,48.7741,48.791,48.7319,48.7825,99519.0
2020-01-24 09:50:00,57.77,57.77,57.67,57.68,87187.0,48.7825,48.7825,48.6981,48.7065,87187.0
2020-01-24 10:00:00,57.68,57.74,57.64,57.65,83887.0,48.7065,48.7572,48.6728,48.6812,83887.0
2020-01-24 10:10:00,57.65,57.66,57.58,57.63,173546.0,48.6812,48.6896,48.6221,48.6643,173546.0
2020-01-24 10:20:00,57.63,57.76,57.62,57.7,150297.0,48.6643,48.7741,48.6559,48.7234,150297.0
2020-01-24 10:30:00,57.71,57.76,57.69,57.73,134817.0,48.7319,48.7741,48.715,48.7488,134817.0
2020-01-24 10:40:00,57.73,57.74,57.67,57.69,105982.0,48.7488,48.7572,48.6981,48.715,105982.0
2020-01-24 10:50:00,57.7,57.75,57.68,57.73,88881.0,48.7234,48.7656,48.7065,48.7488,88881.0
2020-01-24 11:00:00,57.72,57.8,57.7,57.77,99785.0,48.7403,48.8079,48.7234,48.7825,99785.0
2020-01-24 11:10:00,57.76,57.77,57.65,57.68,131607.0,48.7741,48.7825,48.6812,48.7065,131607.0
2020-01-24 11:20:00,57.67,57.71,57.63,57.7,116253.0,48.6981,48.7319,48.6643,48.7234,116253.0
2020-01-24 11:30:00,57.69,57.73,57.66,57.69,142846.0,48.715,48.7488,48.6896,48.715,142846.0
2020-01-24 11:40:00,57.68,57.73,57.61,57.7,110165.0,48.7065,48.7488,48.6474,48.7234,110165.0
2020-01-24 11:50:00,57.7,57.73,57.67,57.7,87896.0,48.7234,48.7488,48.6981,48.7234,87896.0
2020-01-24 12:00:00,57.7,57.77,57.7,57.75,96232.0,48.7234,48.7825,48.7234,48.7656,96232.0
2020-01-24 12:10:00,57.75,57.76,57.66,57.67,98875.0,48.7656,48.7741,48.6896,48.6981,98875.0
2020-01-24 12:20:00,57.67,57.71,57.63,57.67,90181.0,48.6981,48.7319,48.6643,48.6981,90181.0
2020-01-24 12:30:00,57.67,57.69,57.64,57.66,96470.0,48.6981,48.715,48.6728,48.6896,96470.0
2020-01-24 12:40:00,57.66,57.69,57.62,57.65,83171.0,48.6896,48.715,48.6559,48.6812,83171.0
2020-01-24 12:50:00,57.64,57.67,57.61,57.67,66761.0,48.6728,48.6981,48.6474,48.6981,66761.0
2020-01-24 13:00:00,57.66,57.66,57.58,57.64,122481.0,48.6896,48.6896,48.6221,48.6728,122481.0
2020-01-24 13:10:00,57.64,57.67,57.6,57.63,86669.0,48.6728,48.6981,48.639,48.6643,86669.0
2020-01-24 13:20:00,57.63,57.69,57.62,57.65,76531.0,48.6643,48.715,48.6559,48.6812,76531.0
2020-01-24 13:30:00,57.65,57.68,57.62,57.66,129090.0,48.6812,48.7065,48.6559,48.6896,129090.0
2020-01-24 13:40:00,57.66,57.69,57.62,57.63,106730.0,48.6896,48.715,48.6559,48.6643,106730.0
2020-01-24 13:50:00,57.63,57.63,57.56,57.57,121381.0,48.6643,48.6643,48.6052,48.6136,121381.0
2020-01-24 14:00:00,57.57,57.62,57.52,57.59,128159.0,48.6136,48.6559,48.5714,48.6305,128159.0
2020-01-24 14:10:00,57.6,57.6,57.53,57.55,107858.0,48.639,48.639,48.5799,48.5968,107858.0
2020-01-24 14:20:00,57.54,57.55,57.51,57.52,114372.0,48.5883,48.5968,48.563,48.5714,114372.0
2020-01-24 14:30:00,57.52,57.56,57.5,57.53,161894.0,48.5714,48.6052,48.5545,48.5799,161894.0
2020-01-24 14:40:00,57.53,57.57,57.48,57.51,122737.0,48.5799,48.6136,48.5376,48.563,122737.0
2020-01-24 14:50:00,57.51,57.58,57.5,57.57,155923.0,48.563,48.6221,48.5545,48.6136,155923.0
2020-01-24 15:00:00,57.57,57.61,57.54,57.58,138320.0,48.6136,48.6474,48.5883,48.6221,138320.0
2020-01-24 15:10:00,57.58,57.62,57.56,57.62,124363.0,48.6221,48.6559,48.6052,48.6559,124363.0
2020-01-24 15:20:00,57.61,57.66,57.56,57.57,155316.0,48.6474,48.6896,48.6052,48.6136,155316.0
2020-01-24 15:30:00,57.57,57.57,57.48,57.49,220818.0,48.6136,48.6136,48.5376,48.5461,220818.0
2020-01-24 15:40:00,57.49,57.57,57.46,57.55,253226.0,48.5461,48.6136,48.5208,48.5968,253226.0
2020-01-24 15:50:00,57.56,57.69,57.48,57.68,1098207.0,48.6052,48.715,48.5376,48.7065,1098207.0
2020-01-27 09:30:00,57.21,57.63,57.13,57.5,1163748.0,48.3096,48.6643,48.2421,48.5545,1163748.0
2020-01-27 09:40:00,57.5,57.63,57.44,57.62,394348.0,48.5545,48.6643,48.5039,48.6559,394348.0
2020-01-27 09:50:00,57.61,57.61,57.48,57.57,371243.0,48.6474,48.6474,48.5376,48.6136,371243.0
2020-01-27 10:00:00,57.57,57.63,57.48,57.62,176761.0,48.6136,48.6643,48.5376,48.6559,176761.0
2020-01-27 10:10:00,57.62,57.66,57.52,57.52,165115.0,48.6559,48.6896,48.5714,48.5714,165115.0
2020-01-27 10:20:00,57.53,57.57,57.43,57.55,274134.0,48.5799,48.6136,48.4954,48.5968,274134.0
2020-01-27 10:30:00,57.55,57.63,57.54,57.63,246198.0,48.5968,48.6643,48.5883,48.6643,246198.0
2020-01-27 10:40:00,57.62,57.7,57.54,57.69,250211.0,48.6559,48.7234,48.5883,48.715,250211.0
2020-01-27 10:50:00,57.68,57.75,57.66,57.74,149052.0,48.7065,48.7656,48.6896,48.7572,149052.0
2020-01-27 11:00:00,57.73,57.83,57.71,57.8,244845.0,48.7488,48.8332,48.7319,48.8079,244845.0
2020-01-27 11:10:00,57.8,57.81,57.71,57.8,238735.0,48.8079,48.8163,48.7319,48.8079,238735.0
2020-01-27 11:20:00,57.8,57.85,57.73,57.74,308483.0,48.8079,48.8501,48.7488,48.7572,308483.0
2020-01-27 11:30:00,57.74,57.79,57.69,57.71,240079.0,48.7572,48.7994,48.715,48.7319,240079.0
2020-01-27 11:40:00,57.71,57.76,57.59,57.6,360491.0,48.7319,48.7741,48.6305,48.639,360491.0
2020-01-27 11:50:00,57.6,57.66,57.59,57.62,170916.0,48.639,48.6896,48.6305,48.6559,170916.0
2020-01-27 12:00:00,57.62,57.62,57.54,57.57,84927.0,48.6559,48.6559,48.5883,48.6136,84927.0
2020-01-27 12:10:00,57.58,57.63,57.56,57.57,119134.0,48.6221,48.6643,48.6052,48.6136,119134.0
2020-01-27 12:20:00,57.56,57.58,57.55,57.58,192184.0,48.6052,48.6221,48.5968,48.6221,192184.0
2020-01-27 12:30:00,57.58,57.62,57.55,57.59,276298.0,48.6221,48.6559,48.5968,48.6305,276298.0
2020-01-27 12:40:00,57.58,57.65,57.56,57.64,285187.0,48.6221,48.6812,48.6052,48.6728,285187.0
2020-01-27 12:50:00,57.63,57.66,57.62,57.64,261211.0,48.6643,48.6896,48.6559,48.6728,261211.0
2020-01-27 13:00:00,57.64,57.69,57.63,57.65,288993.0,48.6728,48.715,48.6643,48.6812,288993.0
2020-01-27 13:10:00,57.65,57.69,57.63,57.69,377020.0,48.6812,48.715,48.6643,48.715,377020.0
2020-01-27 13:20:00,57.69,57.74,57.67,57.71,203201.0,48.715,48.7572,48.6981,48.7319,203201.0
2020-01-27 13:30:00,57.7,57.74,57.66,57.73,177007.0,48.7234,48.7572,48.6896,48.7488,177007.0
2020-01-27 13:40:00,57.73,57.78,57.71,57.73,275356.0,48.7488,48.791,48.7319,48.7488,275356.0
2020-01-27 13:50:00,57.73,57.76,57.69,57.72,160842.0,48.7488,48.7741,48.715,48.7403,160842.0
2020-01-27 14:00:00,57.71,57.73,57.64,57.69,312245.0,48.7319,48.7488,48.6728,48.715,312245.0
2020-01-27 14:10:00,57.69,57.71,57.67,57.69,182918.0,48.715,48.7319,48.6981,48.715,182918.0
2020-01-27 14:20:00,57.69,57.71,57.65,57.71,191958.0,48.715,48.7319,48.6812,48.7319,191958.0
2020-01-27 14:30:00,57.71,57.73,57.67,57.7,199664.0,48.7319,48.7488,48.6981,48.7234,199664.0
2020-01-27 14:40:00,57.71,57.75,57.68,57.7,329790.0,48.7319,48.7656,48.7065,48.7234,329790.0
2020-01-27 14:50:00,57.69,57.73,57.65,57.7,221479.0,48.715,48.7488,48.6812,48.7234,221479.0
2020-01-27 15:00:00,57.7,57.73,57.68,57.7,152241.0,48.7234,48.7488,48.7065,48.7234,152241.0
2020-01-27 15:10:00,57.69,57.73,57.63,57.73,150655.0,48.715,48.7488,48.6643,48.7488,150655.0
2020-01-27 15:20:00,57.72,57.75,57.64,57.65,188085.0,48.7403,48.7656,48.6728,48.6812,188085.0
2020-01-27 15:30:00,57.65,57.66,57.48,57.52,359880.0,48.6812,48.6896,48.5376,48.5714,359880.0
2020-01-27 15:40:00,57.52,57.55,57.47,57.48,273773.0,48.5714,48.5968,48.5292,48.5376,273773.0
2020-01-27 15:50:00,57.48,57.5,57.42,57.44,705121.0,48.5376,48.5545,48.487,48.5039,705121.0
2020-01-28 09:30:00,57.48,57.75,57.45,57.66,461881.0,48.5376,48.7656,48.5123,48.6896,461881.0
2020-01-28 09:40:00,57.65,57.72,57.59,57.63,142136.0,48.6812,48.7403,48.6305,48.6643,142136.0
2020-01-28 09:50:00,57.63,57.65,57.53,57.58,197118.0,48.6643,48.6812,48.5799,48.6221,197118.0
2020-01-28 10:00:00,57.59,57.6,57.49,57.57,199964.0,48.6305,48.639,48.5461,48.6136,199964.0
2020-01-28 10:10:00,57.57,57.59,57.51,57.53,157576.0,48.6136,48.6305,48.563,48.5799,157576.0
2020-01-28 10:20:00,57.53,57.54,57.44,57.48,178311.0,48.5799,48.5883,48.5039,48.5376,178311.0
2020-01-28 10:30:00,57.48,57.54,57.44,57.46,179863.0,48.5376,48.5883,48.5039,48.5208,179863.0
2020-01-28 10:40:00,57.47,57.52,57.45,57.48,158204.0,48.5292,48.5714,48.5123,48.5376,158204.0
2020-01-28 10:50:00,57.48,57.56,57.43,57.46,193201.0,48.5376,48.6052,48.4954,48.5208,193201.0
2020-01-28 11:00:00,57.46,57.49,57.41,57.43,191020.0,48.5208,48.5461,48.4785,48.4954,191020.0
2020-01-28 11:10:00,57.43,57.43,57.33,57.35,168292.0,48.4954,48.4954,48.411,48.4279,168292.0
2020-01-28 11:20:00,57.36,57.45,57.35,57.43,212041.0,48.4363,48.5123,48.4279,48.4954,212041.0
2020-01-28 11:30:00,57.43,57.44,57.34,57.35,139487.0,48.4954,48.5039,48.4194,48.4279,139487.0
2020-01-28 11:40:00,57.35,57.36,57.23,57.27,239676.0,48.4279,48.4363,48.3265,48.3603,239676.0
2020-01-28 11:50:00,57.27,57.28,57.24,57.27,231472.0,48.3603,48.3688,48.335,48.3603,231472.0
2020-01-28 12:00:00,57.27,57.31,57.17,57.18,265749.0,48.3603,48.3941,48.2759,48.2843,265749.0
2020-01-28 12:10:00,57.18,57.24,57.13,57.21,258810.0,48.2843,48.335,48.2421,48.3096,258810.0
2020-01-28 12:20:00,57.21,57.25,57.17,57.18,191639.0,48.3096,48.3434,48.2759,48.2843,191639.0
2020-01-28 12:30:00,57.18,57.22,57.17,57.17,163115.0,48.2843,48.3181,48.2759,48.2759,163115.0
2020-01-28 12:40:00,57.18,57.19,57.1,57.14,183653.0,48.2843,48.2928,48.2168,48.2505,183653.0
2020-01-28 12:50:00,57.13,57.15,57.05,57.06,170988.0,48.2421,48.259,48.1745,48.183,170988.0
2020-01-28 13:00:00,57.07,57.09,56.99,57.02,249639.0,48.1914,48.2083,48.1239,48.1492,249639.0
2020-01-28 13:10:00,57.03,57.08,57.02,57.05,216738.0,48.1577,48.1999,48.1492,48.1745,216738.0
2020-01-28 13:20:00,57.05,57.08,57.01,57.01,120355.0,48.1745,48.1999,48.1408,48.1408,120355.0
2020-01-28 13:30:00,57.01,57.03,56.97,56.98,185701.0,48.1408,48.1577,48.107,48.1154,185701.0
2020-01-28 13:40:00,56.98,57.06,56.97,57.04,131563.0,48.1154,48.183,48.107,48.1661,131563.0
2020-01-28 13:50:00,57.04,57.08,57.04,57.05,142662.0,48.1661,48.1999,48.1661,48.1745,142662.0
2020-01-28 14:00:00,57.05,57.09,57.05,57.07,143446.0,48.1745,48.2083,48.1745,48.1914,143446.0
2020-01-28 14:10:00,57.07,57.15,57.06,57.13,183884.0,48.1914,48.259,48.183,48.2421,183884.0
2020-01-28 14:20:00,57.13,57.2,57.12,57.19,173321.0,48.2421,48.3012,48.2337,48.2928,173321.0
2020-01-28 14:30:00,57.19,57.29,57.18,57.28,166881.0,48.2928,48.3772,48.2843,48.3688,166881.0
2020-01-28 14:40:00,57.28,57.31,57.24,57.28,157287.0,48.3688,48.3941,48.335,48.3688,157287.0
2020-01-28 14:50:00,57.28,57.3,57.22,57.25,284636.0,48.3688,48.3856,48.3181,48.3434,284636.0
2020-01-28 15:00:00,57.25,57.28,57.22,57.28,284078.0,48.3434,48.3688,48.3181,48.3688,284078.0
2020-01-28 15:10:00,57.28,57.3,57.19,57.2,410944.0,48.3688,48.3856,48.2928,48.3012,410944.0
2020-01-28 15:20:00,57.2,57.23,57.16,57.19,398028.0,48.3012,48.3265,48.2674,48.2928,398028.0
2020-01-28 15:30:00,57.2,57.21,57.14,57.15,604480.0,48.3012,48.3096,48.2505,48.259,604480.0
2020-01-28 15:40:00,57.15,57.15,57.09,57.11,552458.0,48.259,48.259,48.2083,48.2252,552458.0
2020-01-28 15:50:00,57.11,57.16,57.01,57.02,1311746.0,48.2252,48.2674,48.1408,48.1492,1311746.0
2020-01-29 09:30:00,57.0,57.02,56.77,56.81,627174.0,48.1323,48.1492,47.9381,47.9719,627174.0
2020-01-29 09:40:00,56.83,56.87,56.73,56.76,205031.0,47.9888,48.0225,47.9043,47.9297,205031.0
2020-01-29 09:50:00,56.76,56.8,56.66,56.75,611402.0,47.9297,47.9634,47.8452,47.9212,611402.0
2020-01-29 10:00:00,56.74,56.82,56.71,56.8,247951.0,47.9128,47.9803,47.8874,47.9634,247951.0
2020-01-29 10:10:00,56.81,56.87,56.73,56.81,229305.0,47.9719,48.0225,47.9043,47.9719,229305.0
2020-01-29 10:20:00,56.8,56.96,56.79,56.93,176564.0,47.9634,48.0985,47.955,48.0732,176564.0
2020-01-29 10:30:00,56.93,56.98,56.87,56.96,191377.0,48.0732,48.1154,48.0225,48.0985,191377.0
2020-01-29 10:40:00,56.95,57.06,56.93,57.05,172370.0,48.0901,48.183,48.0732,48.1745,172370.0
2020-01-29 10:50:00,57.05,57.2,57.05,57.13,187661.0,48.1745,48.3012,48.1745,48.2421,187661.0
2020-01-29 11:00:00,57.12,57.13,57.03,57.07,185063.0,48.2337,48.2421,48.1577,48.1914,185063.0
2020-01-29 11:10:00,57.07,57.16,57.02,57.15,242714.0,48.1914,48.2674,48.1492,48.259,242714.0
2020-01-29 11:20:00,57.15,57.17,57.1,57.16,163493.0,48.259,48.2759,48.2168,48.2674,163493.0
2020-01-29 11:30:00,57.15,57.16,57.08,57.1,151543.0,48.259,48.2674,48.1999,48.2168,151543.0
2020-01-29 11:40:00,57.1,57.12,57.07,57.1,112455.0,48.2168,48.2337,48.1914,48.2168,112455.0
2020-01-29 11:50:00,57.09,57.14,57.08,57.13,85517.0,48.2083,48.2505,48.1999,48.2421,85517.0
2020-01-29 12:00:00,57.13,57.15,57.09,57.09,85866.0,48.2421,48.259,48.2083,48.2083,85866.0
2020-01-29 12:10:00,57.09,57.11,57.06,57.07,101902.0,48.2083,48.2252,48.183,48.1914,101902.0
2020-01-29 12:20:00,57.07,57.16,57.05,57.16,197666.0,48.1914,48.2674,48.1745,48.2674,197666.0
2020-01-29 12:30:00,57.16,57.17,57.11,57.12,141584.0,48.2674,48.2759,48.2252,48.2337,141584.0
2020-01-29 12:40:00,57.13,57.14,57.1,57.12,52641.0,48.2421,48.2505,48.2168,48.2337,52641.0
2020-01-29 12:50:00,57.12,57.16,57.12,57.14,166607.0,48.2337,48.2674,48.2337,48.2505,166607.0
2020-01-29 13:00:00,57.14,57.2,57.13,57.2,140154.0,48.2505,48.3012,48.2421,48.3012,140154.0
2020-01-29 13:10:00,57.2,57.25,57.19,57.25,84514.0,48.3012,48.3434,48.2928,48.3434,84514.0
2020-01-29 13:20:00,57.24,57.26,57.19,57.21,109567.0,48.335,48.3519,48.2928,48.3096,109567.0
2020-01-29 13:30:00,57.2,57.21,57.13,57.15,143577.0,48.3012,48.3096,48.2421,48.259,143577.0
2020-01-29 13:40:00,57.15,57.22,57.12,57.21,67856.0,48.259,48.3181,48.2337,48.3096,67856.0
2020-01-29 13:50:00,57.2,57.23,57.06,57.08,181027.0,48.3012,48.3265,48.183,48.1999,181027.0
2020-01-29 14:00:00,57.09,57.16,57.03,57.15,146558.0,48.2083,48.2674,48.1577,48.259,146558.0
2020-01-29 14:10:00,57.15,57.15,57.12,57.14,102665.0,48.259,48.259,48.2337,48.2505,102665.0
2020-01-29 14:20:00,57.14,57.18,57.12,57.16,86826.0,48.2505,48.2843,48.2337,48.2674,86826.0
2020-01-29 14:30:00,57.17,57.18,57.13,57.13,124749.0,48.2759,48.2843,48.2421,48.2421,124749.0
2020-01-29 14:40:00,57.13,57.15,57.07,57.14,179696.0,48.2421,48.259,48.1914,48.2505,179696.0
2020-01-29 14:50:00,57.14,57.17,57.02,57.03,281890.0,48.2505,48.2759,48.1492,48.1577,281890.0
2020-01-29 15:00:00,57.03,57.05,56.93,57.05,476698.0,48.1577,48.1745,48.0732,48.1745,476698.0
2020-01-29 15:10:00,57.04,57.05,56.94,57.02,216202.0,48.1661,48.1745,48.0817,48.1492,216202.0
2020-01-29 15:20:00,57.02,57.09,56.97,57.08,210317.0,48.1492,48.2083,48.107,48.1999,210317.0
2020-01-29 15:30:00,57.08,57.11,57.05,57.07,249366.0,48.1999,48.2252,48.1745,48.1914,249366.0
2020-01-29 15:40:00,57.07,57.07,56.99,57.04,316694.0,48.1914,48.1914,48.1239,48.1661,316694.0
2020-01-29 15:50:00,57.04,57.11,56.98,57.04,811531.0,48.1661,48.2252,48.1154,48.1661,811531.0
2020-01-30 09:30:00,57.93,58.62,57.88,58.51,1881784.0,48.9176,49.5003,48.8754,49.4074,1881784.0
2020-01-30 09:40:00,58.52,58.64,57.94,58.0,586894.0,49.4158,49.5172,48.9261,48.9767,586894.0
2020-01-30 09:50:00,57.99,57.99,57.76,57.94,431358.0,48.9683,48.9683,48.7741,48.9261,431358.0
2020-01-30 10:00:00,57.95,58.28,57.95,58.27,516852.0,48.9345,49.2132,48.9345,49.2047,516852.0
2020-01-30 10:10:00,58.27,58.4,58.23,58.29,460432.0,49.2047,49.3145,49.171,49.2216,460432.0
2020-01-30 10:20:00,58.3,58.52,58.28,58.5,460561.0,49.2301,49.4158,49.2132,49.399,460561.0
2020-01-30 10:30:00,58.49,58.59,58.39,58.42,407262.0,49.3905,49.475,49.3061,49.3314,407262.0
2020-01-30 10:40:00,58.42,58.59,58.34,58.57,380432.0,49.3314,49.475,49.2639,49.4581,380432.0
2020-01-30 10:50:00,58.57,58.71,58.49,58.58,739840.0,49.4581,49.5763,49.3905,49.4665,739840.0
2020-01-30 11:00:00,58.58,58.7,58.47,58.65,279705.0,49.4665,49.5678,49.3736,49.5256,279705.0
2020-01-30 11:10:00,58.64,58.71,58.57,58.71,304469.0,49.5172,49.5763,49.4581,49.5763,304469.0
2020-01-30 11:20:00,58.71,58.76,58.63,58.64,371091.0,49.5763,49.6185,49.5087,49.5172,371091.0
2020-01-30 11:30:00,58.65,58.84,58.64,58.84,388909.0,49.5256,49.6861,49.5172,49.6861,388909.0
2020-01-30 11:40:00,58.83,58.98,58.82,58.98,401657.0,49.6776,49.8043,49.6692,49.8043,401657.0
2020-01-30 11:50:00,58.97,58.98,58.83,58.85,301470.0,49.7958,49.8043,49.6776,49.6945,301470.0
2020-01-30 12:00:00,58.85,58.89,58.8,58.8,164067.0,49.6945,49.7283,49.6523,49.6523,164067.0
2020-01-30 12:10:00,58.8,58.81,58.64,58.65,217185.0,49.6523,49.6607,49.5172,49.5256,217185.0
2020-01-30 12:20:00,58.65,58.76,58.6,58.72,283187.0,49.5256,49.6185,49.4834,49.5847,283187.0
2020-01-30 12:30:00,58.71,58.75,58.68,58.71,309070.0,49.5763,49.6101,49.551,49.5763,309070.0
2020-01-30 12:40:00,58.71,58.73,58.58,58.63,154727.0,49.5763,49.5932,49.4665,49.5087,154727.0
2020-01-30 12:50:00,58.63,58.65,58.57,58.59,96291.0,49.5087,49.5256,49.4581,49.475,96291.0
2020-01-30 13:00:00,58.58,58.61,58.53,58.6,297626.0,49.4665,49.4918,49.4243,49.4834,297626.0
2020-01-30 13:10:00,58.6,58.68,58.59,58.61,116020.0,49.4834,49.551,49.475,49.4918,116020.0
2020-01-30 13:20:00,58.61,58.69,58.59,58.64,122741.0,49.4918,49.5594,49.475,49.5172,122741.0
2020-01-30 13:30:00,58.64,58.77,58.61,58.75,275050.0,49.5172,49.627,49.4918,49.6101,275050.0
2020-01-30 13:40:00,58.75,58.77,58.67,58.74,216482.0,49.6101,49.627,49.5425,49.6016,216482.0
2020-01-30 13:50:00,58.75,58.75,58.65,58.67,147523.0,49.6101,49.6101,49.5256,49.5425,147523.0
2020-01-30 14:00:00,58.66,58.68,58.56,58.61,200958.0,49.5341,49.551,49.4496,49.4918,200958.0
2020-01-30 14:10:00,58.62,58.75,58.62,58.75,323864.0,49.5003,49.6101,49.5003,49.6101,323864.0
2020-01-30 14:20:00,58.74,58.75,58.59,58.6,133083.0,49.6016,49.6101,49.475,49.4834,133083.0
2020-01-30 14:30:00,58.59,58.63,58.51,58.62,156707.0,49.475,49.5087,49.4074,49.5003,156707.0
2020-01-30 14:40:00,58.62,58.78,58.62,58.76,320096.0,49.5003,49.6354,49.5003,49.6185,320096.0
2020-01-30 14:50:00,58.76,58.83,58.71,58.79,288228.0,49.6185,49.6776,49.5763,49.6438,288228.0
2020-01-30 15:00:00,58.79,58.89,58.71,58.71,250200.0,49.6438,49.7283,49.5763,49.5763,250200.0
2020-01-30 15:10:00,58.71,58.74,58.61,58.65,282548.0,49.5763,49.6016,49.4918,49.5256,282548.0
2020-01-30 15:20:00,58.64,58.72,58.62,58.63,322419.0,49.5172,49.5847,49.5003,49.5087,322419.0
2020-01-30 15:30:00,58.63,58.68,58.59,58.65,490412.0,49.5087,49.551,49.475,49.5256,490412.0
2020-01-30 15:40:00,58.65,58.75,58.64,58.75,558262.0,49.5256,49.6101,49.5172,49.6101,558262.0
2020-01-30 15:50:00,58.75,58.95,58.74,58.88,1590917.0,49.6101,49.779,49.6016,49.7198,1590917.0
2020-01-31 09:30:00,58.97,59.08,58.68,58.79,1015134.0,49.7958,49.8887,49.551,49.6438,1015134.0
2020-01-31 09:40:00,58.8,58.91,58.65,58.67,471889.0,49.6523,49.7452,49.5256,49.5425,471889.0
2020-01-31 09:50:00,58.67,58.86,58.63,58.81,236432.0,49.5425,49.703,49.5087,49.6607,236432.0
2020-01-31 10:00:00,58.81,58.89,58.75,58.87,312888.0,49.6607,49.7283,49.6101,49.7114,312888.0
2020-01-31 10:10:00,58.87,59.02,58.84,59.02,675310.0,49.7114,49.8381,49.6861,49.8381,675310.0
2020-01-31 10:20:00,59.02,59.05,58.92,58.93,204436.0,49.8381,49.8634,49.7536,49.7621,204436.0
2020-01-31 10:30:00,58.93,58.95,58.85,58.9,199797.0,49.7621,49.779,49.6945,49.7367,199797.0
2020-01-31 10:40:00,58.91,58.95,58.82,58.88,225864.0,49.7452,49.779,49.6692,49.7198,225864.0
2020-01-31 10:50:00,58.88,58.92,58.8,58.87,152406.0,49.7198,49.7536,49.6523,49.7114,152406.0
2020-01-31 11:00:00,58.88,58.89,58.79,58.82,218082.0,49.7198,49.7283,49.6438,49.6692,218082.0
2020-01-31 11:10:00,58.83,58.88,58.76,58.86,302952.0,49.6776,49.7198,49.6185,49.703,302952.0
2020-01-31 11:20:00,58.86,58.91,58.78,58.79,242722.0,49.703,49.7452,49.6354,49.6438,242722.0
2020-01-31 11:30:00,58.8,58.84,58.71,58.74,297679.0,49.6523,49.6861,49.5763,49.6016,297679.0
2020-01-31 11:40:00,58.74,58.78,58.69,58.76,309445.0,49.6016,49.6354,49.5594,49.6185,309445.0
2020-01-31 11:50:00,58.76,58.79,58.69,58.76,176223.0,49.6185,49.6438,49.5594,49.6185,176223.0
2020-01-31 12:00:00,58.76,58.76,58.67,58.68,141593.0,49.6185,49.6185,49.5425,49.551,141593.0
2020-01-31 12:10:00,58.68,58.71,58.59,58.63,291606.0,49.551,49.5763,49.475,49.5087,291606.0
2020-01-31 12:20:00,58.62,58.65,58.56,58.57,149273.0,49.5003,49.5256,49.4496,49.4581,149273.0
2020-01-31 12:30:00,58.57,58.59,58.42,58.45,192065.0,49.4581,49.475,49.3314,49.3567,192065.0
2020-01-31 12:40:00,58.45,58.54,58.42,58.52,178991.0,49.3567,49.4327,49.3314,49.4158,178991.0
2020-01-31 12:50:00,58.51,58.52,58.4,58.47,353017.0,49.4074,49.4158,49.3145,49.3736,353017.0
2020-01-31 13:00:00,58.48,58.53,58.4,58.42,251691.0,49.3821,49.4243,49.3145,49.3314,251691.0
2020-01-31 13:10:00,58.43,58.43,58.29,58.31,132294.0,49.3398,49.3398,49.2216,49.2385,132294.0
2020-01-31 13:20:00,58.31,58.37,58.28,58.31,111888.0,49.2385,49.2892,49.2132,49.2385,111888.0
2020-01-31 13:30:00,58.31,58.31,58.2,58.21,187451.0,49.2385,49.2385,49.1456,49.1541,187451.0
2020-01-31 13:40:00,58.21,58.25,58.18,58.25,211387.0,49.1541,49.1879,49.1287,49.1879,211387.0
2020-01-31 13:50:00,58.25,58.32,58.21,58.32,221175.0,49.1879,49.247,49.1541,49.247,221175.0
2020-01-31 14:00:00,58.32,58.43,58.32,58.4,172097.0,49.247,49.3398,49.247,49.3145,172097.0
2020-01-31 14:10:00,58.4,58.42,58.35,58.41,131011.0,49.3145,49.3314,49.2723,49.323,131011.0
2020-01-31 14:20:00,58.41,58.41,58.29,58.38,247058.0,49.323,49.323,49.2216,49.2976,247058.0
2020-01-31 14:30:00,58.37,58.5,58.35,58.47,173491.0,49.2892,49.399,49.2723,49.3736,173491.0
2020-01-31 14:40:00,58.48,58.49,58.36,58.38,176422.0,49.3821,49.3905,49.2807,49.2976,176422.0
2020-01-31 14:50:00,58.39,58.4,58.34,58.39,198108.0,49.3061,49.3145,49.2639,49.3061,198108.0
2020-01-31 15:00:00,58.4,58.46,58.36,58.37,302794.0,49.3145,49.3652,49.2807,49.2892,302794.0
2020-01-31 15:10:00,58.36,58.39,58.29,58.32,304027.0,49.2807,49.3061,49.2216,49.247,304027.0
2020-01-31 15:20:00,58.32,58.34,58.24,58.25,246657.0,49.247,49.2639,49.1794,49.1879,246657.0
2020-01-31 15:30:00,58.25,58.29,58.17,58.17,246702.0,49.1879,49.2216,49.1203,49.1203,246702.0
2020-01-31 15:40:00,58.18,58.34,58.14,58.29,442457.0,49.1287,49.2639,49.095,49.2216,442457.0
2020-01-31 15:50:00,58.29,58.43,58.27,58.39,1679113.0,49.2216,49.3398,49.2047,49.3061,1679113.0
2020-02-03 09:30:00,58.75,58.93,58.54,58.64,726577.0,49.6101,49.7621,49.4327,49.5172,726577.0
2020-02-03 09:40:00,58.65,58.8,58.59,58.78,214033.0,49.5256,49.6523,49.475,49.6354,214033.0
2020-02-03 09:50:00,58.78,58.78,58.62,58.69,187646.0,49.6354,49.6354,49.5003,49.5594,187646.0
2020-02-03 10:00:00,58.69,58.76,58.52,58.61,301886.0,49.5594,49.6185,49.4158,49.4918,301886.0
2020-02-03 10:10:00,58.61,58.74,58.59,58.73,120903.0,49.4918,49.6016,49.475,49.5932,120903.0
2020-02-03 10:20:00,58.73,58.79,58.72,58.73,197409.0,49.5932,49.6438,49.5847,49.5932,197409.0
2020-02-03 10:30:00,58.73,58.73,58.59,58.59,125523.0,49.5932,49.5932,49.475,49.475,125523.0
2020-02-03 10:40:00,58.6,58.67,58.59,58.64,203403.0,49.4834,49.5425,49.475,49.5172,203403.0
2020-02-03 10:50:00,58.64,58.71,58.64,58.68,223786.0,49.5172,49.5763,49.5172,49.551,223786.0
2020-02-03 11:00:00,58.68,58.8,58.67,58.79,155564.0,49.551,49.6523,49.5425,49.6438,155564.0
2020-02-03 11:10:00,58.79,58.79,58.63,58.71,180729.0,49.6438,49.6438,49.5087,49.5763,180729.0
2020-02-03 11:20:00,58.71,58.75,58.65,58.68,182119.0,49.5763,49.6101,49.5256,49.551,182119.0
2020-02-03 11:30:00,58.68,58.72,58.65,58.71,136833.0,49.551,49.5847,49.5256,49.5763,136833.0
2020-02-03 11:40:00,58.7,58.72,58.65,58.68,143233.0,49.5678,49.5847,49.5256,49.551,143233.0
2020-02-03 11:50:00,58.68,58.74,58.66,58.74,98340.0,49.551,49.6016,49.5341,49.6016,98340.0
2020-02-03 12:00:00,58.74,58.79,58.7,58.77,134875.0,49.6016,49.6438,49.5678,49.627,134875.0
2020-02-03 12:10:00,58.77,58.85,58.74,58.85,132446.0,49.627,49.6945,49.6016,49.6945,132446.0
2020-02-03 12:20:00,58.85,58.97,58.84,58.96,200555.0,49.6945,49.7958,49.6861,49.7874,200555.0
2020-02-03 12:30:00,58.97,58.97,58.87,58.88,108522.0,49.7958,49.7958,49.7114,49.7198,108522.0
2020-02-03 12:40:00,58.88,58.92,58.84,58.9,147828.0,49.7198,49.7536,49.6861,49.7367,147828.0
2020-02-03 12:50:00,58.91,58.91,58.87,58.9,99443.0,49.7452,49.7452,49.7114,49.7367,99443.0
2020-02-03 13:00:00,58.9,58.91,58.87,58.88,133184.0,49.7367,49.7452,49.7114,49.7198,133184.0
2020-02-03 13:10:00,58.87,58.88,58.8,58.83,173705.0,49.7114,49.7198,49.6523,49.6776,173705.0
2020-02-03 13:20:00,58.83,58.87,58.79,58.79,171057.0,49.6776,49.7114,49.6438,49.6438,171057.0
2020-02-03 13:30:00,58.79,58.85,58.77,58.85,131363.0,49.6438,49.6945,49.627,49.6945,131363.0
2020-02-03 13:40:00,58.85,58.89,58.83,58.85,274020.0,49.6945,49.7283,49.6776,49.6945,274020.0
2020-02-03 13:50:00,58.86,58.86,58.78,58.83,121634.0,49.703,49.703,49.6354,49.6776,121634.0
2020-02-03 14:00:00,58.83,58.83,58.7,58.71,159060.0,49.6776,49.6776,49.5678,49.5763,159060.0
2020-02-03 14:10:00,58.72,58.74,58.67,58.73,184967.0,49.5847,49.6016,49.5425,49.5932,184967.0
2020-02-03 14:20:00,58.73,58.76,58.71,58.72,128990.0,49.5932,49.6185,49.5763,49.5847,128990.0
2020-02-03 14:30:00,58.72,58.76,58.67,58.71,160006.0,49.5847,49.6185,49.5425,49.5763,160006.0
2020-02-03 14:40:00,58.72,58.79,58.71,58.78,142604.0,49.5847,49.6438,49.5763,49.6354,142604.0
2020-02-03 14:50:00,58.77,58.78,58.71,58.71,128427.0,49.627,49.6354,49.5763,49.5763,128427.0
2020-02-03 15:00:00,58.71,58.77,58.71,58.76,137489.0,49.5763,49.627,49.5763,49.6185,137489.0
2020-02-03 15:10:00,58.76,58.79,58.71,58.78,152377.0,49.6185,49.6438,49.5763,49.6354,152377.0
2020-02-03 15:20:00,58.79,58.86,58.76,58.86,342857.0,49.6438,49.703,49.6185,49.703,342857.0
2020-02-03 15:30:00,58.86,58.87,58.79,58.8,299126.0,49.703,49.7114,49.6438,49.6523,299126.0
2020-02-03 15:40:00,58.8,58.83,58.73,58.73,298776.0,49.6523,49.6776,49.5932,49.5932,298776.0
2020-02-03 15:50:00,58.73,58.76,58.55,58.56,1032613.0,49.5932,49.6185,49.4412,49.4496,1032613.0
2020-02-04 09:30:00,58.75,59.06,58.62,58.86,938435.0,49.6101,49.8718,49.5003,49.703,938435.0
2020-02-04 09:40:00,58.86,58.97,58.79,58.96,437550.0,49.703,49.7958,49.6438,49.7874,437550.0
2020-02-04 09:50:00,58.96,59.19,58.96,59.09,578404.0,49.7874,49.9816,49.7874,49.8972,578404.0
2020-02-04 10:00:00,59.09,59.17,59.01,59.09,605784.0,49.8972,49.9647,49.8296,49.8972,605784.0
2020-02-04 10:10:00,59.1,59.11,58.99,59.02,362842.0,49.9056,49.9141,49.8127,49.8381,362842.0
2020-02-04 10:20:00,59.02,59.17,58.98,59.17,360433.0,49.8381,49.9647,49.8043,49.9647,360433.0
2020-02-04 10:30:00,59.17,59.22,59.15,59.19,197551.0,49.9647,50.0069,49.9478,49.9816,197551.0
2020-02-04 10:40:00,59.19,59.23,59.06,59.1,146530.0,49.9816,50.0154,49.8718,49.9056,146530.0
2020-02-04 10:50:00,59.1,59.14,59.01,59.05,168881.0,49.9056,49.9394,49.8296,49.8634,168881.0
2020-02-04 11:00:00,59.05,59.16,59.04,59.15,187201.0,49.8634,49.9563,49.8549,49.9478,187201.0
2020-02-04 11:10:00,59.16,59.23,59.14,59.22,185267.0,49.9563,50.0154,49.9394,50.0069,185267.0
2020-02-04 11:20:00,59.22,59.29,59.16,59.27,282695.0,50.0069,50.0661,49.9563,50.0492,282695.0
2020-02-04 11:30:00,59.27,59.32,59.23,59.26,173622.0,50.0492,50.0914,50.0154,50.0407,173622.0
2020-02-04 11:40:00,59.27,59.4,59.22,59.35,277988.0,50.0492,50.1589,50.0069,50.1167,277988.0
2020-02-04 11:50:00,59.35,59.36,59.24,59.25,181594.0,50.1167,50.1252,50.0238,50.0323,181594.0
2020-02-04 12:00:00,59.26,59.36,59.25,59.34,186869.0,50.0407,50.1252,50.0323,50.1083,186869.0
2020-02-04 12:10:00,59.35,59.42,59.32,59.42,156425.0,50.1167,50.1758,50.0914,50.1758,156425.0
2020-02-04 12:20:00,59.41,59.45,59.37,59.42,141560.0,50.1674,50.2012,50.1336,50.1758,141560.0
2020-02-04 12:30:00,59.42,59.45,59.37,59.38,126898.0,50.1758,50.2012,50.1336,50.1421,126898.0
2020-02-04 12:40:00,59.38,59.4,59.28,59.29,94169.0,50.1421,50.1589,50.0576,50.0661,94169.0
2020-02-04 12:50:00,59.29,59.32,59.26,59.32,70796.0,50.0661,50.0914,50.0407,50.0914,70796.0
2020-02-04 13:00:00,59.32,59.32,59.25,59.27,91161.0,50.0914,50.0914,50.0323,50.0492,91161.0
2020-02-04 13:10:00,59.27,59.27,59.18,59.22,131390.0,50.0492,50.0492,49.9732,50.0069,131390.0
2020-02-04 13:20:00,59.22,59.23,59.15,59.16,103822.0,50.0069,50.0154,49.9478,49.9563,103822.0
2020-02-04 13:30:00,59.17,59.22,59.16,59.21,112194.0,49.9647,50.0069,49.9563,49.9985,112194.0
2020-02-04 13:40:00,59.21,59.22,59.16,59.17,84968.0,49.9985,50.0069,49.9563,49.9647,84968.0
2020-02-04 13:50:00,59.17,59.24,59.16,59.23,121544.0,49.9647,50.0238,49.9563,50.0154,121544.0
2020-02-04 14:00:00,59.23,59.23,59.18,59.21,74132.0,50.0154,50.0154,49.9732,49.9985,74132.0
2020-02-04 14:10:00,59.21,59.24,59.18,59.24,77843.0,49.9985,50.0238,49.9732,50.0238,77843.0
2020-02-04 14:20:00,59.23,59.24,59.14,59.15,134427.0,50.0154,50.0238,49.9394,49.9478,134427.0
2020-02-04 14:30:00,59.15,59.17,59.1,59.13,135610.0,49.9478,49.9647,49.9056,49.9309,135610.0
2020-02-04 14:40:00,59.13,59.17,59.09,59.13,161417.0,49.9309,49.9647,49.8972,49.9309,161417.0
2020-02-04 14:50:00,59.13,59.14,59.08,59.1,145458.0,49.9309,49.9394,49.8887,49.9056,145458.0
2020-02-04 15:00:00,59.1,59.11,59.02,59.04,214549.0,49.9056,49.9141,49.8381,49.8549,214549.0
2020-02-04 15:10:00,59.04,59.06,59.01,59.05,178558.0,49.8549,49.8718,49.8296,49.8634,178558.0
2020-02-04 15:20:00,59.05,59.06,58.98,58.99,193541.0,49.8634,49.8718,49.8043,49.8127,193541.0
2020-02-04 15:30:00,58.99,59.05,58.96,59.0,246823.0,49.8127,49.8634,49.7874,49.8212,246823.0
2020-02-04 15:40:00,59.0,59.01,58.84,58.85,353227.0,49.8212,49.8296,49.6861,49.6945,353227.0
2020-02-04 15:50:00,58.84,58.84,58.73,58.84,1194459.0,49.6861,49.6861,49.5932,49.6861,1194459.0
2020-02-05 09:30:00,58.9,59.03,58.82,58.88,517209.0,49.7367,49.8465,49.6692,49.7198,517209.0
2020-02-05 09:40:00,58.88,59.07,58.86,59.05,215301.0,49.7198,49.8803,49.703,49.8634,215301.0
2020-02-05 09:50:00,59.05,59.08,58.95,59.04,148659.0,49.8634,49.8887,49.779,49.8549,148659.0
2020-02-05 10:00:00,59.03,59.05,58.9,58.93,174829.0,49.8465,49.8634,49.7367,49.7621,174829.0
2020-02-05 10:10:00,58.93,58.98,58.9,58.93,198342.0,49.7621,49.8043,49.7367,49.7621,198342.0
2020-02-05 10:20:00,58.92,58.97,58.9,58.92,403153.0,49.7536,49.7958,49.7367,49.7536,403153.0
2020-02-05 10:30:00,58.92,58.96,58.88,58.9,268022.0,49.7536,49.7874,49.7198,49.7367,268022.0
2020-02-05 10:40:00,58.9,58.97,58.89,58.95,316409.0,49.7367,49.7958,49.7283,49.779,316409.0
2020-02-05 10:50:00,58.95,58.96,58.89,58.94,192992.0,49.779,49.7874,49.7283,49.7705,192992.0
2020-02-05 11:00:00,58.94,58.94,58.87,58.88,175213.0,49.7705,49.7705,49.7114,49.7198,175213.0
2020-02-05 11:10:00,58.88,58.93,58.85,58.86,127140.0,49.7198,49.7621,49.6945,49.703,127140.0
2020-02-05 11:20:00,58.86,58.92,58.85,58.89,145402.0,49.703,49.7536,49.6945,49.7283,145402.0
2020-02-05 11:30:00,58.88,58.91,58.79,58.8,390069.0,49.7198,49.7452,49.6438,49.6523,390069.0
2020-02-05 11:40:00,58.79,58.82,58.73,58.8,197635.0,49.6438,49.6692,49.5932,49.6523,197635.0
2020-02-05 11:50:00,58.8,58.81,58.72,58.74,130440.0,49.6523,49.6607,49.5847,49.6016,130440.0
2020-02-05 12:00:00,58.75,58.79,58.69,58.77,221792.0,49.6101,49.6438,49.5594,49.627,221792.0
2020-02-05 12:10:00,58.78,58.81,58.72,58.73,152619.0,49.6354,49.6607,49.5847,49.5932,152619.0
2020-02-05 12:20:00,58.73,58.76,58.71,58.76,107952.0,49.5932,49.6185,49.5763,49.6185,107952.0
2020-02-05 12:30:00,58.76,58.77,58.71,58.72,87903.0,49.6185,49.627,49.5763,49.5847,87903.0
2020-02-05 12:40:00,58.71,58.73,58.68,58.71,104460.0,49.5763,49.5932,49.551,49.5763,104460.0
2020-02-05 12:50:00,58.72,58.72,58.66,58.69,114232.0,49.5847,49.5847,49.5341,49.5594,114232.0
2020-02-05 13:00:00,58.68,58.7,58.63,58.68,107154.0,49.551,49.5678,49.5087,49.551,107154.0
2020-02-05 13:10:00,58.68,58.68,58.58,58.59,127735.0,49.551,49.551,49.4665,49.475,127735.0
2020-02-05 13:20:00,58.59,58.59,58.58,58.59,85320.0,49.475,49.475,49.4665,49.475,85320.0
2020-02-05 13:30:00,58.58,58.59,58.53,58.55,80813.0,49.4665,49.475,49.4243,49.4412,80813.0
2020-02-05 13:40:00,58.55,58.64,58.54,58.63,144809.0,49.4412,49.5172,49.4327,49.5087,144809.0
2020-02-05 13:50:00,58.63,58.63,58.57,58.57,107167.0,49.5087,49.5087,49.4581,49.4581,107167.0
2020-02-05 14:00:00,58.58,58.63,58.56,58.61,153340.0,49.4665,49.5087,49.4496,49.4918,153340.0
2020-02-05 14:10:00,58.61,58.67,58.6,58.67,98804.0,49.4918,49.5425,49.4834,49.5425,98804.0
2020-02-05 14:20:00,58.67,58.73,58.66,58.67,123187.0,49.5425,49.5932,49.5341,49.5425,123187.0
2020-02-05 14:30:00,58.67,58.78,58.66,58.77,121343.0,49.5425,49.6354,49.5341,49.627,121343.0
2020-02-05 14:40:00,58.77,58.77,58.72,58.75,85652.0,49.627,49.627,49.5847,49.6101,85652.0
2020-02-05 14:50:00,58.75,58.83,58.74,58.8,120930.0,49.6101,49.6776,49.6016,49.6523,120930.0
2020-02-05 15:00:00,58.8,58.88,58.8,58.85,164409.0,49.6523,49.7198,49.6523,49.6945,164409.0
2020-02-05 15:10:00,58.86,58.88,58.82,58.82,163549.0,49.703,49.7198,49.6692,49.6692,163549.0
2020-02-05 15:20:00,58.82,58.91,58.82,58.84,191916.0,49.6692,49.7452,49.6692,49.6861,191916.0
2020-02-05 15:30:00,58.84,58.85,58.76,58.8,210719.0,49.6861,49.6945,49.6185,49.6523,210719.0
2020-02-05 15:40:00,58.8,58.83,58.7,58.76,325466.0,49.6523,49.6776,49.5678,49.6185,325466.0
2020-02-05 15:50:00,58.75,58.9,58.73,58.84,1210705.0,49.6101,49.7367,49.5932,49.6861,1210705.0
2020-02-06 09:30:00,58.98,59.22,58.84,59.15,516417.0,49.8043,50.0069,49.6861,49.9478,516417.0
2020-02-06 09:40:00,59.15,59.3,59.07,59.23,827616.0,49.9478,50.0745,49.8803,50.0154,827616.0
2020-02-06 09:50:00,59.23,59.26,59.08,59.11,169328.0,50.0154,50.0407,49.8887,49.9141,169328.0
2020-02-06 10:00:00,59.12,59.29,59.05,59.29,186867.0,49.9225,50.0661,49.8634,50.0661,186867.0
2020-02-06 10:10:00,59.28,59.3,59.17,59.2,137560.0,50.0576,50.0745,49.9647,49.9901,137560.0
2020-02-06 10:20:00,59.2,59.23,59.14,59.14,134896.0,49.9901,50.0154,49.9394,49.9394,134896.0
2020-02-06 10:30:00,59.14,59.19,59.11,59.16,145130.0,49.9394,49.9816,49.9141,49.9563,145130.0
2020-02-06 10:40:00,59.17,59.17,59.14,59.14,177262.0,49.9647,49.9647,49.9394,49.9394,177262.0
2020-02-06 10:50:00,59.15,59.23,59.12,59.19,166725.0,49.9478,50.0154,49.9225,49.9816,166725.0
2020-02-06 11:00:00,59.2,59.23,59.18,59.22,155885.0,49.9901,50.0154,49.9732,50.0069,155885.0
2020-02-06 11:10:00,59.22,59.3,59.21,59.26,425641.0,50.0069,50.0745,49.9985,50.0407,425641.0
2020-02-06 11:20:00,59.25,59.28,59.23,59.28,164735.0,50.0323,50.0576,50.0154,50.0576,164735.0
2020-02-06 11:30:00,59.28,59.28,59.22,59.24,95359.0,50.0576,50.0576,50.0069,50.0238,95359.0
2020-02-06 11:40:00,59.23,59.34,59.23,59.33,243876.0,50.0154,50.1083,50.0154,50.0998,243876.0
2020-02-06 11:50:00,59.32,59.33,59.24,59.29,125576.0,50.0914,50.0998,50.0238,50.0661,125576.0
2020-02-06 12:00:00,59.28,59.31,59.26,59.28,92897.0,50.0576,50.0829,50.0407,50.0576,92897.0
2020-02-06 12:10:00,59.27,59.28,59.23,59.25,210775.0,50.0492,50.0576,50.0154,50.0323,210775.0
2020-02-06 12:20:00,59.25,59.25,59.19,59.2,102291.0,50.0323,50.0323,49.9816,49.9901,102291.0
2020-02-06 12:30:00,59.2,59.27,59.2,59.27,86862.0,49.9901,50.0492,49.9901,50.0492,86862.0
2020-02-06 12:40:00,59.27,59.33,59.23,59.23,201241.0,50.0492,50.0998,50.0154,50.0154,201241.0
2020-02-06 12:50:00,59.23,59.29,59.23,59.27,124114.0,50.0154,50.0661,50.0154,50.0492,124114.0
2020-02-06 13:00:00,59.26,59.27,59.21,59.23,72726.0,50.0407,50.0492,49.9985,50.0154,72726.0
2020-02-06 13:10:00,59.23,59.23,59.18,59.2,122804.0,50.0154,50.0154,49.9732,49.9901,122804.0
2020-02-06 13:20:00,59.2,59.22,59.17,59.19,55729.0,49.9901,50.0069,49.9647,49.9816,55729.0
2020-02-06 13:30:00,59.2,59.21,59.17,59.19,82459.0,49.9901,49.9985,49.9647,49.9816,82459.0
2020-02-06 13:40:00,59.19,59.23,59.18,59.21,105859.0,49.9816,50.0154,49.9732,49.9985,105859.0
2020-02-06 13:50:00,59.21,59.21,59.18,59.19,57206.0,49.9985,49.9985,49.9732,49.9816,57206.0
2020-02-06 14:00:00,59.2,59.23,59.17,59.22,102555.0,49.9901,50.0154,49.9647,50.0069,102555.0
2020-02-06 14:10:00,59.22,59.23,59.17,59.18,79778.0,50.0069,50.0154,49.9647,49.9732,79778.0
2020-02-06 14:20:00,59.18,59.19,59.11,59.17,71821.0,49.9732,49.9816,49.9141,49.9647,71821.0
2020-02-06 14:30:00,59.17,59.19,59.15,59.16,63590.0,49.9647,49.9816,49.9478,49.9563,63590.0
2020-02-06 14:40:00,59.17,59.17,59.09,59.13,143601.0,49.9647,49.9647,49.8972,49.9309,143601.0
2020-02-06 14:50:00,59.13,59.14,59.08,59.1,70114.0,49.9309,49.9394,49.8887,49.9056,70114.0
2020-02-06 15:00:00,59.1,59.18,59.1,59.17,57225.0,49.9056,49.9732,49.9056,49.9647,57225.0
2020-02-06 15:10:00,59.17,59.17,59.06,59.1,140421.0,49.9647,49.9647,49.8718,49.9056,140421.0
2020-02-06 15:20:00,59.1,59.11,59.05,59.09,128090.0,49.9056,49.9141,49.8634,49.8972,128090.0
2020-02-06 15:30:00,59.09,59.13,59.06,59.08,213539.0,49.8972,49.9309,49.8718,49.8887,213539.0
2020-02-06 15:40:00,59.09,59.1,59.02,59.04,193364.0,49.8972,49.9056,49.8381,49.8549,193364.0
2020-02-06 15:50:00,59.04,59.1,58.99,59.0,723825.0,49.8549,49.9056,49.8127,49.8212,723825.0
2020-02-07 09:30:00,58.88,59.07,58.85,58.99,414743.0,49.7198,49.8803,49.6945,49.8127,414743.0
2020-02-07 09:40:00,59.0,59.09,58.99,59.02,107828.0,49.8212,49.8972,49.8127,49.8381,107828.0
2020-02-07 09:50:00,59.01,59.05,58.89,58.98,181876.0,49.8296,49.8634,49.7283,49.8043,181876.0
2020-02-07 10:00:00,58.98,59.06,58.95,59.05,109189.0,49.8043,49.8718,49.779,49.8634,109189.0
2020-02-07 10:10:00,59.04,59.19,59.03,59.15,142177.0,49.8549,49.9816,49.8465,49.9478,142177.0
2020-02-07 10:20:00,59.16,59.25,59.13,59.25,123580.0,49.9563,50.0323,49.9309,50.0323,123580.0
2020-02-07 10:30:00,59.26,59.29,59.14,59.16,94120.0,50.0407,50.0661,49.9394,49.9563,94120.0
2020-02-07 10:40:00,59.16,59.18,59.11,59.13,92508.0,49.9563,49.9732,49.9141,49.9309,92508.0
2020-02-07 10:50:00,59.13,59.21,59.11,59.17,91241.0,49.9309,49.9985,49.9141,49.9647,91241.0
2020-02-07 11:00:00,59.17,59.25,59.14,59.23,77761.0,49.9647,50.0323,49.9394,50.0154,77761.0
2020-02-07 11:10:00,59.24,59.3,59.22,59.29,79779.0,50.0238,50.0745,50.0069,50.0661,79779.0
2020-02-07 11:20:00,59.28,59.31,59.23,59.27,113980.0,50.0576,50.0829,50.0154,50.0492,113980.0
2020-02-07 11:30:00,59.26,59.3,59.2,59.23,151046.0,50.0407,50.0745,49.9901,50.0154,151046.0
2020-02-07 11:40:00,59.23,59.25,59.19,59.24,75343.0,50.0154,50.0323,49.9816,50.0238,75343.0
2020-02-07 11:50:00,59.25,59.27,59.22,59.26,57561.0,50.0323,50.0492,50.0069,50.0407,57561.0
2020-02-07 12:00:00,59.25,59.3,59.24,59.25,106990.0,50.0323,50.0745,50.0238,50.0323,106990.0
2020-02-07 12:10:00,59.24,59.29,59.23,59.29,153441.0,50.0238,50.0661,50.0154,50.0661,153441.0
2020-02-07 12:20:00,59.28,59.32,59.22,59.28,185168.0,50.0576,50.0914,50.0069,50.0576,185168.0
2020-02-07 12:30:00,59.28,59.31,59.22,59.23,85873.0,50.0576,50.0829,50.0069,50.0154,85873.0
2020-02-07 12:40:00,59.23,59.26,59.22,59.23,52275.0,50.0154,50.0407,50.0069,50.0154,52275.0
2020-02-07 12:50:00,59.23,59.27,59.21,59.26,72871.0,50.0154,50.0492,49.9985,50.0407,72871.0
2020-02-07 13:00:00,59.26,59.27,59.23,59.26,51408.0,50.0407,50.0492,50.0154,50.0407,51408.0
2020-02-07 13:10:00,59.26,59.26,59.22,59.23,50044.0,50.0407,50.0407,50.0069,50.0154,50044.0
2020-02-07 13:20:00,59.24,59.27,59.22,59.27,84337.0,50.0238,50.0492,50.0069,50.0492,84337.0
2020-02-07 13:30:00,59.26,59.27,59.18,59.21,142164.0,50.0407,50.0492,49.9732,49.9985,142164.0
2020-02-07 13:40:00,59.22,59.23,59.16,59.16,64021.0,50.0069,50.0154,49.9563,49.9563,64021.0
2020-02-07 13:50:00,59.17,59.19,59.15,59.15,107934.0,49.9647,49.9816,49.9478,49.9478,107934.0
2020-02-07 14:00:00,59.16,59.16,59.12,59.13,149708.0,49.9563,49.9563,49.9225,49.9309,149708.0
2020-02-07 14:10:00,59.13,59.13,59.07,59.11,102417.0,49.9309,49.9309,49.8803,49.9141,102417.0
2020-02-07 14:20:00,59.11,59.19,59.1,59.18,138582.0,49.9141,49.9816,49.9056,49.9732,138582.0
2020-02-07 14:30:00,59.18,59.19,59.15,59.15,76866.0,49.9732,49.9816,49.9478,49.9478,76866.0
2020-02-07 14:40:00,59.15,59.22,59.15,59.21,101067.0,49.9478,50.0069,49.9478,49.9985,101067.0
2020-02-07 14:50:00,59.21,59.24,59.17,59.23,96389.0,49.9985,50.0238,49.9647,50.0154,96389.0
2020-02-07 15:00:00,59.24,59.25,59.19,59.23,109910.0,50.0238,50.0323,49.9816,50.0154,109910.0
2020-02-07 15:10:00,59.23,59.28,59.21,59.27,105141.0,50.0154,50.0576,49.9985,50.0492,105141.0
2020-02-07 15:20:00,59.26,59.28,59.19,59.2,126527.0,50.0407,50.0576,49.9816,49.9901,126527.0
2020-02-07 15:30:00,59.2,59.24,59.18,59.18,183291.0,49.9901,50.0238,49.9732,49.9732,183291.0
2020-02-07 15:40:00,59.19,59.28,59.17,59.25,269558.0,49.9816,50.0576,49.9647,50.0323,269558.0
2020-02-07 15:50:00,59.26,59.28,59.05,59.18,811058.0,50.0407,50.0576,49.8634,49.9732,811058.0
2020-02-10 09:30:00,59.32,59.57,59.3,59.34,702656.0,50.0914,50.3025,50.0745,50.1083,702656.0
2020-02-10 09:40:00,59.33,59.38,59.28,59.31,210418.0,50.0998,50.1421,50.0576,50.0829,210418.0
2020-02-10 09:50:00,59.31,59.47,59.3,59.47,115845.0,50.0829,50.2181,50.0745,50.2181,115845.0
2020-02-10 10:00:00,59.47,59.56,59.45,59.54,137793.0,50.2181,50.2941,50.2012,50.2772,137793.0
2020-02-10 10:10:00,59.54,59.59,59.51,59.58,90556.0,50.2772,50.3194,50.2518,50.3109,90556.0
2020-02-10 10:20:00,59.58,59.73,59.57,59.7,248390.0,50.3109,50.4376,50.3025,50.4123,248390.0
2020-02-10 10:30:00,59.69,59.72,59.62,59.71,95610.0,50.4038,50.4292,50.3447,50.4207,95610.0
2020-02-10 10:40:00,59.71,59.77,59.69,59.7,138855.0,50.4207,50.4714,50.4038,50.4123,138855.0
2020-02-10 10:50:00,59.69,59.72,59.66,59.69,80059.0,50.4038,50.4292,50.3785,50.4038,80059.0
2020-02-10 11:00:00,59.69,59.7,59.63,59.66,100394.0,50.4038,50.4123,50.3532,50.3785,100394.0
2020-02-10 11:10:00,59.66,59.75,59.64,59.71,146633.0,50.3785,50.4545,50.3616,50.4207,146633.0
2020-02-10 11:20:00,59.71,59.76,59.67,59.76,119011.0,50.4207,50.4629,50.3869,50.4629,119011.0
2020-02-10 11:30:00,59.76,59.8,59.71,59.76,144797.0,50.4629,50.4967,50.4207,50.4629,144797.0
2020-02-10 11:40:00,59.76,59.83,59.73,59.8,124341.0,50.4629,50.522,50.4376,50.4967,124341.0
2020-02-10 11:50:00,59.8,59.84,59.79,59.82,174693.0,50.4967,50.5305,50.4883,50.5136,174693.0
2020-02-10 12:00:00,59.82,59.83,59.78,59.79,185262.0,50.5136,50.522,50.4798,50.4883,185262.0
2020-02-10 12:10:00,59.78,59.81,59.78,59.81,66751.0,50.4798,50.5052,50.4798,50.5052,66751.0
2020-02-10 12:20:00,59.81,59.83,59.79,59.81,97830.0,50.5052,50.522,50.4883,50.5052,97830.0
2020-02-10 12:30:00,59.81,59.81,59.73,59.75,104419.0,50.5052,50.5052,50.4376,50.4545,104419.0
2020-02-10 12:40:00,59.75,59.76,59.71,59.72,81590.0,50.4545,50.4629,50.4207,50.4292,81590.0
2020-02-10 12:50:00,59.71,59.72,59.68,59.71,61340.0,50.4207,50.4292,50.3954,50.4207,61340.0
2020-02-10 13:00:00,59.72,59.72,59.67,59.68,64776.0,50.4292,50.4292,50.3869,50.3954,64776.0
2020-02-10 13:10:00,59.68,59.71,59.64,59.66,102748.0,50.3954,50.4207,50.3616,50.3785,102748.0
2020-02-10 13:20:00,59.66,59.66,59.62,59.65,70798.0,50.3785,50.3785,50.3447,50.37,70798.0
2020-02-10 13:30:00,59.64,59.68,59.63,59.65,85746.0,50.3616,50.3954,50.3532,50.37,85746.0
2020-02-10 13:40:00,59.65,59.72,59.64,59.7,96456.0,50.37,50.4292,50.3616,50.4123,96456.0
2020-02-10 13:50:00,59.7,59.72,59.68,59.7,80561.0,50.4123,50.4292,50.3954,50.4123,80561.0
2020-02-10 14:00:00,59.7,59.7,59.64,59.65,81270.0,50.4123,50.4123,50.3616,50.37,81270.0
2020-02-10 14:10:00,59.65,59.67,59.63,59.65,63909.0,50.37,50.3869,50.3532,50.37,63909.0
2020-02-10 14:20:00,59.64,59.68,59.64,59.68,43348.0,50.3616,50.3954,50.3616,50.3954,43348.0
2020-02-10 14:30:00,59.67,59.69,59.63,59.69,83773.0,50.3869,50.4038,50.3532,50.4038,83773.0
2020-02-10 14:40:00,59.68,59.73,59.68,59.72,80215.0,50.3954,50.4376,50.3954,50.4292,80215.0
2020-02-10 14:50:00,59.73,59.75,59.72,59.75,84516.0,50.4376,50.4545,50.4292,50.4545,84516.0
2020-02-10 15:00:00,59.75,59.77,59.73,59.74,120587.0,50.4545,50.4714,50.4376,50.446,120587.0
2020-02-10 15:10:00,59.74,59.8,59.73,59.78,139173.0,50.446,50.4967,50.4376,50.4798,139173.0
2020-02-10 15:20:00,59.78,59.79,59.76,59.77,87931.0,50.4798,50.4883,50.4629,50.4714,87931.0
2020-02-10 15:30:00,59.77,59.79,59.74,59.77,200674.0,50.4714,50.4883,50.446,50.4714,200674.0
2020-02-10 15:40:00,59.77,59.79,59.75,59.76,236438.0,50.4714,50.4883,50.4545,50.4629,236438.0
2020-02-10 15:50:00,59.75,59.79,59.71,59.76,768440.0,50.4545,50.4883,50.4207,50.4629,768440.0
2020-02-11 09:30:00,59.72,59.79,59.51,59.65,600050.0,50.4292,50.4883,50.2518,50.37,600050.0
2020-02-11 09:40:00,59.64,59.74,59.62,59.63,157377.0,50.3616,50.446,50.3447,50.3532,157377.0
2020-02-11 09:50:00,59.63,59.66,59.59,59.6,133998.0,50.3532,50.3785,50.3194,50.3278,133998.0
2020-02-11 10:00:00,59.6,59.62,59.53,59.55,148920.0,50.3278,50.3447,50.2687,50.2856,148920.0
2020-02-11 10:10:00,59.55,59.66,59.5,59.62,257932.0,50.2856,50.3785,50.2434,50.3447,257932.0
2020-02-11 10:20:00,59.61,59.67,59.55,59.58,204522.0,50.3363,50.3869,50.2856,50.3109,204522.0
2020-02-11 10:30:00,59.58,59.61,59.51,59.54,163247.0,50.3109,50.3363,50.2518,50.2772,163247.0
2020-02-11 10:40:00,59.54,59.56,59.4,59.4,171743.0,50.2772,50.2941,50.1589,50.1589,171743.0
2020-02-11 10:50:00,59.4,59.41,59.36,59.36,167529.0,50.1589,50.1674,50.1252,50.1252,167529.0
2020-02-11 11:00:00,59.36,59.42,59.32,59.41,198643.0,50.1252,50.1758,50.0914,50.1674,198643.0
2020-02-11 11:10:00,59.41,59.5,59.38,59.5,117848.0,50.1674,50.2434,50.1421,50.2434,117848.0
2020-02-11 11:20:00,59.5,59.55,59.49,59.54,82859.0,50.2434,50.2856,50.2349,50.2772,82859.0
2020-02-11 11:30:00,59.54,59.61,59.53,59.59,195465.0,50.2772,50.3363,50.2687,50.3194,195465.0
2020-02-11 11:40:00,59.59,59.63,59.57,59.59,84975.0,50.3194,50.3532,50.3025,50.3194,84975.0
2020-02-11 11:50:00,59.59,59.63,59.53,59.63,122654.0,50.3194,50.3532,50.2687,50.3532,122654.0
2020-02-11 12:00:00,59.62,59.63,59.55,59.57,93697.0,50.3447,50.3532,50.2856,50.3025,93697.0
2020-02-11 12:10:00,59.57,59.59,59.53,59.57,61193.0,50.3025,50.3194,50.2687,50.3025,61193.0
2020-02-11 12:20:00,59.58,59.59,59.54,59.58,61753.0,50.3109,50.3194,50.2772,50.3109,61753.0
2020-02-11 12:30:00,59.59,59.59,59.55,59.55,70345.0,50.3194,50.3194,50.2856,50.2856,70345.0
2020-02-11 12:40:00,59.55,59.58,59.54,59.58,51993.0,50.2856,50.3109,50.2772,50.3109,51993.0
2020-02-11 12:50:00,59.58,59.61,59.56,59.57,72002.0,50.3109,50.3363,50.2941,50.3025,72002.0
2020-02-11 13:00:00,59.57,59.59,59.55,59.58,49156.0,50.3025,50.3194,50.2856,50.3109,49156.0
2020-02-11 13:10:00,59.58,59.62,59.56,59.6,56091.0,50.3109,50.3447,50.2941,50.3278,56091.0
2020-02-11 13:20:00,59.61,59.62,59.59,59.6,51416.0,50.3363,50.3447,50.3194,50.3278,51416.0
2020-02-11 13:30:00,59.59,59.63,59.58,59.62,66385.0,50.3194,50.3532,50.3109,50.3447,66385.0
2020-02-11 13:40:00,59.63,59.64,59.6,59.63,73954.0,50.3532,50.3616,50.3278,50.3532,73954.0
2020-02-11 13:50:00,59.63,59.73,59.62,59.7,119944.0,50.3532,50.4376,50.3447,50.4123,119944.0
2020-02-11 14:00:00,59.7,59.73,59.68,59.72,97585.0,50.4123,50.4376,50.3954,50.4292,97585.0
2020-02-11 14:10:00,59.73,59.77,59.71,59.73,79223.0,50.4376,50.4714,50.4207,50.4376,79223.0
2020-02-11 14:20:00,59.73,59.79,59.72,59.74,110444.0,50.4376,50.4883,50.4292,50.446,110444.0
2020-02-11 14:30:00,59.75,59.77,59.73,59.77,84594.0,50.4545,50.4714,50.4376,50.4714,84594.0
2020-02-11 14:40:00,59.77,59.8,59.74,59.75,90591.0,50.4714,50.4967,50.446,50.4545,90591.0
2020-02-11 14:50:00,59.76,59.76,59.66,59.67,148661.0,50.4629,50.4629,50.3785,50.3869,148661.0
2020-02-11 15:00:00,59.67,59.7,59.62,59.62,119837.0,50.3869,50.4123,50.3447,50.3447,119837.0
2020-02-11 15:10:00,59.62,59.68,59.6,59.68,125811.0,50.3447,50.3954,50.3278,50.3954,125811.0
2020-02-11 15:20:00,59.67,59.69,59.63,59.64,118218.0,50.3869,50.4038,50.3532,50.3616,118218.0
2020-02-11 15:30:00,59.65,59.71,59.64,59.7,151718.0,50.37,50.4207,50.3616,50.4123,151718.0
2020-02-11 15:40:00,59.69,59.72,59.64,59.65,175625.0,50.4038,50.4292,50.3616,50.37,175625.0
2020-02-11 15:50:00,59.65,59.72,59.53,59.6,639656.0,50.37,50.4292,50.2687,50.3278,639656.0
2020-02-12 09:30:00,59.48,59.5,59.31,59.36,530316.0,50.2265,50.2434,50.0829,50.1252,530316.0
2020-02-12 09:40:00,59.36,59.55,59.33,59.53,223058.0,50.1252,50.2856,50.0998,50.2687,223058.0
2020-02-12 09:50:00,59.53,59.55,59.47,59.51,200240.0,50.2687,50.2856,50.2181,50.2518,200240.0
2020-02-12 10:00:00,59.52,59.52,59.36,59.39,173647.0,50.2603,50.2603,50.1252,50.1505,173647.0
2020-02-12 10:10:00,59.39,59.45,59.37,59.4,122181.0,50.1505,50.2012,50.1336,50.1589,122181.0
2020-02-12 10:20:00,59.41,59.51,59.41,59.46,133567.0,50.1674,50.2518,50.1674,50.2096,133567.0
2020-02-12 10:30:00,59.46,59.54,59.42,59.49,182977.0,50.2096,50.2772,50.1758,50.2349,182977.0
2020-02-12 10:40:00,59.5,59.62,59.48,59.61,147838.0,50.2434,50.3447,50.2265,50.3363,147838.0
2020-02-12 10:50:00,59.61,59.61,59.55,59.59,83681.0,50.3363,50.3363,50.2856,50.3194,83681.0
2020-02-12 11:00:00,59.58,59.7,59.58,59.65,101576.0,50.3109,50.4123,50.3109,50.37,101576.0
2020-02-12 11:10:00,59.64,59.67,59.61,59.67,95702.0,50.3616,50.3869,50.3363,50.3869,95702.0
2020-02-12 11:20:00,59.67,59.76,59.66,59.76,137870.0,50.3869,50.4629,50.3785,50.4629,137870.0
2020-02-12 11:30:00,59.75,59.77,59.69,59.75,135939.0,50.4545,50.4714,50.4038,50.4545,135939.0
2020-02-12 11:40:00,59.75,59.76,59.71,59.72,75943.0,50.4545,50.4629,50.4207,50.4292,75943.0
2020-02-12 11:50:00,59.72,59.73,59.69,59.71,81012.0,50.4292,50.4376,50.4038,50.4207,81012.0
2020-02-12 12:00:00,59.72,59.72,59.64,59.64,85247.0,50.4292,50.4292,50.3616,50.3616,85247.0
2020-02-12 12:10:00,59.65,59.69,59.62,59.66,178998.0,50.37,50.4038,50.3447,50.3785,178998.0
2020-02-12 12:20:00,59.66,59.67,59.6,59.6,53761.0,50.3785,50.3869,50.3278,50.3278,53761.0
2020-02-12 12:30:00,59.61,59.62,59.58,59.6,59418.0,50.3363,50.3447,50.3109,50.3278,59418.0
2020-02-12 12:40:00,59.6,59.66,59.58,59.66,60878.0,50.3278,50.3785,50.3109,50.3785,60878.0
2020-02-12 12:50:00,59.66,59.66,59.56,59.56,48950.0,50.3785,50.3785,50.2941,50.2941,48950.0
2020-02-12 13:00:00,59.56,59.65,59.55,59.65,125902.0,50.2941,50.37,50.2856,50.37,125902.0
2020-02-12 13:10:00,59.65,59.65,59.59,59.59,69347.0,50.37,50.37,50.3194,50.3194,69347.0
2020-02-12 13:20:00,59.58,59.64,59.55,59.64,60118.0,50.3109,50.3616,50.2856,50.3616,60118.0
2020-02-12 13:30:00,59.65,59.67,59.64,59.65,43119.0,50.37,50.3869,50.3616,50.37,43119.0
2020-02-12 13:40:00,59.65,59.65,59.61,59.61,34521.0,50.37,50.37,50.3363,50.3363,34521.0
2020-02-12 13:50:00,59.62,59.64,59.6,59.61,54306.0,50.3447,50.3616,50.3278,50.3363,54306.0
2020-02-12 14:00:00,59.61,59.66,59.6,59.65,40320.0,50.3363,50.3785,50.3278,50.37,40320.0
2020-02-12 14:10:00,59.65,59.65,59.58,59.58,102140.0,50.37,50.37,50.3109,50.3109,102140.0
2020-02-12 14:20:00,59.59,59.59,59.54,59.54,123314.0,50.3194,50.3194,50.2772,50.2772,123314.0
2020-02-12 14:30:00,59.55,59.58,59.52,59.55,117488.0,50.2856,50.3109,50.2603,50.2856,117488.0
2020-02-12 14:40:00,59.54,59.55,59.49,59.53,151405.0,50.2772,50.2856,50.2349,50.2687,151405.0
2020-02-12 14:50:00,59.54,59.55,59.44,59.48,203590.0,50.2772,50.2856,50.1927,50.2265,203590.0
2020-02-12 15:00:00,59.48,59.5,59.4,59.42,257787.0,50.2265,50.2434,50.1589,50.1758,257787.0
2020-02-12 15:10:00,59.42,59.47,59.36,59.42,240263.0,50.1758,50.2181,50.1252,50.1758,240263.0
2020-02-12 15:20:00,59.42,59.5,59.41,59.46,107812.0,50.1758,50.2434,50.1674,50.2096,107812.0
2020-02-12 15:30:00,59.46,59.46,59.42,59.45,156978.0,50.2096,50.2096,50.1758,50.2012,156978.0
2020-02-12 15:40:00,59.45,59.53,59.43,59.48,276098.0,50.2012,50.2687,50.1843,50.2265,276098.0
2020-02-12 15:50:00,59.48,59.51,59.4,59.4,733539.0,50.2265,50.2518,50.1589,50.1589,733539.0
2020-02-13 09:30:00,59.38,59.57,59.31,59.33,325718.0,50.1421,50.3025,50.0829,50.0998,325718.0
2020-02-13 09:40:00,59.33,59.39,59.21,59.36,128351.0,50.0998,50.1505,49.9985,50.1252,128351.0
2020-02-13 09:50:00,59.36,59.57,59.33,59.48,231993.0,50.1252,50.3025,50.0998,50.2265,231993.0
2020-02-13 10:00:00,59.48,59.51,59.34,59.47,199725.0,50.2265,50.2518,50.1083,50.2181,199725.0
2020-02-13 10:10:00,59.47,59.56,59.46,59.5,79914.0,50.2181,50.2941,50.2096,50.2434,79914.0
2020-02-13 10:20:00,59.51,59.54,59.45,59.54,66844.0,50.2518,50.2772,50.2012,50.2772,66844.0
2020-02-13 10:30:00,59.53,59.63,59.51,59.61,118965.0,50.2687,50.3532,50.2518,50.3363,118965.0
2020-02-13 10:40:00,59.6,59.69,59.6,59.67,111958.0,50.3278,50.4038,50.3278,50.3869,111958.0
2020-02-13 10:50:00,59.67,59.71,59.64,59.67,87598.0,50.3869,50.4207,50.3616,50.3869,87598.0
2020-02-13 11:00:00,59.67,59.74,59.67,59.71,98337.0,50.3869,50.446,50.3869,50.4207,98337.0
2020-02-13 11:10:00,59.71,59.75,59.65,59.73,84944.0,50.4207,50.4545,50.37,50.4376,84944.0
2020-02-13 11:20:00,59.74,59.79,59.71,59.79,117092.0,50.446,50.4883,50.4207,50.4883,117092.0
2020-02-13 11:30:00,59.78,59.79,59.69,59.69,100106.0,50.4798,50.4883,50.4038,50.4038,100106.0
2020-02-13 11:40:00,59.69,59.75,59.67,59.73,60265.0,50.4038,50.4545,50.3869,50.4376,60265.0
2020-02-13 11:50:00,59.72,59.75,59.7,59.75,68494.0,50.4292,50.4545,50.4123,50.4545,68494.0
2020-02-13 12:00:00,59.75,59.77,59.71,59.75,100160.0,50.4545,50.4714,50.4207,50.4545,100160.0
2020-02-13 12:10:00,59.74,59.75,59.71,59.72,79872.0,50.446,50.4545,50.4207,50.4292,79872.0
2020-02-13 12:20:00,59.72,59.74,59.69,59.73,95012.0,50.4292,50.446,50.4038,50.4376,95012.0
2020-02-13 12:30:00,59.73,59.73,59.68,59.69,59484.0,50.4376,50.4376,50.3954,50.4038,59484.0
2020-02-13 12:40:00,59.69,59.75,59.69,59.73,95074.0,50.4038,50.4545,50.4038,50.4376,95074.0
2020-02-13 12:50:00,59.73,59.73,59.69,59.7,75971.0,50.4376,50.4376,50.4038,50.4123,75971.0
2020-02-13 13:00:00,59.7,59.71,59.68,59.69,89552.0,50.4123,50.4207,50.3954,50.4038,89552.0
2020-02-13 13:10:00,59.7,59.71,59.67,59.71,80200.0,50.4123,50.4207,50.3869,50.4207,80200.0
2020-02-13 13:20:00,59.71,59.73,59.7,59.72,47745.0,50.4207,50.4376,50.4123,50.4292,47745.0
2020-02-13 13:30:00,59.71,59.75,59.7,59.75,80641.0,50.4207,50.4545,50.4123,50.4545,80641.0
2020-02-13 13:40:00,59.75,59.79,59.74,59.79,150971.0,50.4545,50.4883,50.446,50.4883,150971.0
2020-02-13 13:50:00,59.79,59.79,59.74,59.75,65123.0,50.4883,50.4883,50.446,50.4545,65123.0
2020-02-13 14:00:00,59.74,59.77,59.73,59.74,116144.0,50.446,50.4714,50.4376,50.446,116144.0
2020-02-13 14:10:00,59.75,59.79,59.74,59.79,53794.0,50.4545,50.4883,50.446,50.4883,53794.0
2020-02-13 14:20:00,59.79,59.79,59.75,59.77,82826.0,50.4883,50.4883,50.4545,50.4714,82826.0
2020-02-13 14:30:00,59.77,59.78,59.75,59.78,111920.0,50.4714,50.4798,50.4545,50.4798,111920.0
2020-02-13 14:40:00,59.78,59.84,59.76,59.79,142730.0,50.4798,50.5305,50.4629,50.4883,142730.0
2020-02-13 14:50:00,59.79,59.83,59.78,59.81,96370.0,50.4883,50.522,50.4798,50.5052,96370.0
2020-02-13 15:00:00,59.81,59.82,59.7,59.76,141296.0,50.5052,50.5136,50.4123,50.4629,141296.0
2020-02-13 15:10:00,59.76,59.76,59.69,59.73,142755.0,50.4629,50.4629,50.4038,50.4376,142755.0
2020-02-13 15:20:00,59.73,59.73,59.69,59.73,89308.0,50.4376,50.4376,50.4038,50.4376,89308.0
2020-02-13 15:30:00,59.72,59.73,59.65,59.67,194454.0,50.4292,50.4376,50.37,50.3869,194454.0
2020-02-13 15:40:00,59.67,59.68,59.6,59.67,226248.0,50.3869,50.3954,50.3278,50.3869,226248.0
2020-02-13 15:50:00,59.67,59.67,59.55,59.62,789755.0,50.3869,50.3869,50.2856,50.3447,789755.0
2020-02-14 09:30:00,59.63,59.87,59.62,59.76,338145.0,50.3532,50.5558,50.3447,50.4629,338145.0
2020-02-14 09:40:00,59.76,59.84,59.76,59.8,95719.0,50.4629,50.5305,50.4629,50.4967,95719.0
2020-02-14 09:50:00,59.8,59.81,59.69,59.71,74267.0,50.4967,50.5052,50.4038,50.4207,74267.0
2020-02-14 10:00:00,59.71,59.81,59.7,59.8,90081.0,50.4207,50.5052,50.4123,50.4967,90081.0
2020-02-14 10:10:00,59.81,59.94,59.81,59.93,197657.0,50.5052,50.6149,50.5052,50.6065,197657.0
2020-02-14 10:20:00,59.93,59.94,59.85,59.91,190548.0,50.6065,50.6149,50.5389,50.5896,190548.0
2020-02-14 10:30:00,59.91,59.92,59.81,59.83,124380.0,50.5896,50.598,50.5052,50.522,124380.0
2020-02-14 10:40:00,59.83,59.9,59.79,59.88,54507.0,50.522,50.5812,50.4883,50.5643,54507.0
2020-02-14 10:50:00,59.88,59.89,59.78,59.79,85899.0,50.5643,50.5727,50.4798,50.4883,85899.0
2020-02-14 11:00:00,59.79,59.81,59.73,59.79,122894.0,50.4883,50.5052,50.4376,50.4883,122894.0
2020-02-14 11:10:00,59.79,59.84,59.77,59.8,58925.0,50.4883,50.5305,50.4714,50.4967,58925.0
2020-02-14 11:20:00,59.8,59.81,59.72,59.75,62783.0,50.4967,50.5052,50.4292,50.4545,62783.0
2020-02-14 11:30:00,59.74,59.8,59.73,59.78,46523.0,50.446,50.4967,50.4376,50.4798,46523.0
2020-02-14 11:40:00,59.79,59.82,59.77,59.77,55920.0,50.4883,50.5136,50.4714,50.4714,55920.0
2020-02-14 11:50:00,59.78,59.81,59.76,59.8,57821.0,50.4798,50.5052,50.4629,50.4967,57821.0
2020-02-14 12:00:00,59.8,59.88,59.76,59.86,148247.0,50.4967,50.5643,50.4629,50.5474,148247.0
2020-02-14 12:10:00,59.87,59.93,59.87,59.92,43754.0,50.5558,50.6065,50.5558,50.598,43754.0
2020-02-14 12:20:00,59.91,60.0,59.85,59.96,534588.0,50.5896,50.6656,50.5389,50.6318,534588.0
2020-02-14 12:30:00,59.97,59.99,59.94,59.98,110515.0,50.6403,50.6572,50.6149,50.6487,110515.0
2020-02-14 12:40:00,59.98,59.99,59.93,59.96,115823.0,50.6487,50.6572,50.6065,50.6318,115823.0
2020-02-14 12:50:00,59.97,59.98,59.95,59.98,53783.0,50.6403,50.6487,50.6234,50.6487,53783.0
2020-02-14 13:00:00,59.98,60.07,59.93,59.94,710345.0,50.6487,50.7247,50.6065,50.6149,710345.0
2020-02-14 13:10:00,59.95,59.98,59.88,59.9,412703.0,50.6234,50.6487,50.5643,50.5812,412703.0
2020-02-14 13:20:00,59.9,59.91,59.84,59.87,73227.0,50.5812,50.5896,50.5305,50.5558,73227.0
2020-02-14 13:30:00,59.86,59.9,59.84,59.9,54667.0,50.5474,50.5812,50.5305,50.5812,54667.0
2020-02-14 13:40:00,59.89,59.94,59.89,59.91,61598.0,50.5727,50.6149,50.5727,50.5896,61598.0
2020-02-14 13:50:00,59.91,59.94,59.9,59.93,50933.0,50.5896,50.6149,50.5812,50.6065,50933.0
2020-02-14 14:00:00,59.93,59.95,59.9,59.92,58100.0,50.6065,50.6234,50.5812,50.598,58100.0
2020-02-14 14:10:00,59.92,59.93,59.85,59.88,78915.0,50.598,50.6065,50.5389,50.5643,78915.0
2020-02-14 14:20:00,59.88,60.01,59.87,59.97,114758.0,50.5643,50.674,50.5558,50.6403,114758.0
2020-02-14 14:30:00,59.98,59.98,59.91,59.91,105726.0,50.6487,50.6487,50.5896,50.5896,105726.0
2020-02-14 14:40:00,59.92,59.93,59.88,59.9,50238.0,50.598,50.6065,50.5643,50.5812,50238.0
2020-02-14 14:50:00,59.89,59.9,59.82,59.85,139860.0,50.5727,50.5812,50.5136,50.5389,139860.0
2020-02-14 15:00:00,59.85,59.86,59.8,59.84,93052.0,50.5389,50.5474,50.4967,50.5305,93052.0
2020-02-14 15:10:00,59.84,59.86,59.76,59.82,103172.0,50.5305,50.5474,50.4629,50.5136,103172.0
2020-02-14 15:20:00,59.82,59.88,59.8,59.85,138264.0,50.5136,50.5643,50.4967,50.5389,138264.0
2020-02-14 15:30:00,59.86,59.88,59.82,59.87,254129.0,50.5474,50.5643,50.5136,50.5558,254129.0
2020-02-14 15:40:00,59.87,59.94,59.84,59.94,193604.0,50.5558,50.6149,50.5305,50.6149,193604.0
2020-02-14 15:50:00,59.93,59.96,59.86,59.94,997959.0,50.6065,50.6318,50.5474,50.6149,997959.0
2020-02-18 09:30:00,59.81,59.92,59.65,59.77,854838.0,50.5052,50.598,50.37,50.4714,854838.0
2020-02-18 09:40:00,59.76,59.93,59.73,59.93,190947.0,50.4629,50.6065,50.4376,50.6065,190947.0
2020-02-18 09:50:00,59.93,59.93,59.84,59.9,152710.0,50.6065,50.6065,50.5305,50.5812,152710.0
2020-02-18 10:00:00,59.9,59.91,59.8,59.83,163297.0,50.5812,50.5896,50.4967,50.522,163297.0
2020-02-18 10:10:00,59.83,59.87,59.72,59.79,97969.0,50.522,50.5558,50.4292,50.4883,97969.0
2020-02-18 10:20:00,59.79,59.84,59.72,59.73,136328.0,50.4883,50.5305,50.4292,50.4376,136328.0
2020-02-18 10:30:00,59.74,59.77,59.62,59.62,111537.0,50.446,50.4714,50.3447,50.3447,111537.0
2020-02-18 10:40:00,59.62,59.65,59.55,59.55,133370.0,50.3447,50.37,50.2856,50.2856,133370.0
2020-02-18 10:50:00,59.55,59.62,59.55,59.57,81668.0,50.2856,50.3447,50.2856,50.3025,81668.0
2020-02-18 11:00:00,59.57,59.59,59.54,59.59,127820.0,50.3025,50.3194,50.2772,50.3194,127820.0
2020-02-18 11:10:00,59.59,59.63,59.54,59.55,118881.0,50.3194,50.3532,50.2772,50.2856,118881.0
2020-02-18 11:20:00,59.56,59.6,59.46,59.49,114467.0,50.2941,50.3278,50.2096,50.2349,114467.0
2020-02-18 11:30:00,59.5,59.55,59.45,59.55,113573.0,50.2434,50.2856,50.2012,50.2856,113573.0
2020-02-18 11:40:00,59.55,59.57,59.53,59.57,76670.0,50.2856,50.3025,50.2687,50.3025,76670.0
2020-02-18 11:50:00,59.57,59.6,59.52,59.53,91384.0,50.3025,50.3278,50.2603,50.2687,91384.0
2020-02-18 12:00:00,59.52,59.58,59.51,59.55,89131.0,50.2603,50.3109,50.2518,50.2856,89131.0
2020-02-18 12:10:00,59.55,59.62,59.54,59.62,53748.0,50.2856,50.3447,50.2772,50.3447,53748.0
2020-02-18 12:20:00,59.62,59.65,59.6,59.63,77763.0,50.3447,50.37,50.3278,50.3532,77763.0
2020-02-18 12:30:00,59.63,59.66,59.62,59.65,78134.0,50.3532,50.3785,50.3447,50.37,78134.0
2020-02-18 12:40:00,59.66,59.67,59.62,59.64,46629.0,50.3785,50.3869,50.3447,50.3616,46629.0
2020-02-18 12:50:00,59.64,59.67,59.62,59.66,44287.0,50.3616,50.3869,50.3447,50.3785,44287.0
2020-02-18 13:00:00,59.67,59.72,59.66,59.72,70945.0,50.3869,50.4292,50.3785,50.4292,70945.0
2020-02-18 13:10:00,59.71,59.73,59.68,59.7,47236.0,50.4207,50.4376,50.3954,50.4123,47236.0
2020-02-18 13:20:00,59.71,59.73,59.7,59.73,42478.0,50.4207,50.4376,50.4123,50.4376,42478.0
2020-02-18 13:30:00,59.73,59.76,59.71,59.72,67880.0,50.4376,50.4629,50.4207,50.4292,67880.0
2020-02-18 13:40:00,59.72,59.79,59.71,59.78,63505.0,50.4292,50.4883,50.4207,50.4798,63505.0
2020-02-18 13:50:00,59.79,59.79,59.74,59.77,59552.0,50.4883,50.4883,50.446,50.4714,59552.0
2020-02-18 14:00:00,59.77,59.78,59.71,59.73,91470.0,50.4714,50.4798,50.4207,50.4376,91470.0
2020-02-18 14:10:00,59.73,59.74,59.66,59.71,56868.0,50.4376,50.446,50.3785,50.4207,56868.0
2020-02-18 14:20:00,59.71,59.78,59.7,59.78,86475.0,50.4207,50.4798,50.4123,50.4798,86475.0
2020-02-18 14:30:00,59.78,59.79,59.69,59.7,65818.0,50.4798,50.4883,50.4038,50.4123,65818.0
2020-02-18 14:40:00,59.71,59.73,59.67,59.67,34713.0,50.4207,50.4376,50.3869,50.3869,34713.0
2020-02-18 14:50:00,59.68,59.69,59.64,59.67,54659.0,50.3954,50.4038,50.3616,50.3869,54659.0
2020-02-18 15:00:00,59.68,59.68,59.62,59.62,82020.0,50.3954,50.3954,50.3447,50.3447,82020.0
2020-02-18 15:10:00,59.63,59.66,59.62,59.66,87328.0,50.3532,50.3785,50.3447,50.3785,87328.0
2020-02-18 15:20:00,59.66,59.66,59.62,59.63,129902.0,50.3785,50.3785,50.3447,50.3532,129902.0
2020-02-18 15:30:00,59.63,59.63,59.54,59.56,112431.0,50.3532,50.3532,50.2772,50.2941,112431.0
2020-02-18 15:40:00,59.55,59.6,59.51,59.52,213630.0,50.2856,50.3278,50.2518,50.2603,213630.0
2020-02-18 15:50:00,59.52,59.59,59.51,59.53,749559.0,50.2603,50.3194,50.2518,50.2687,749559.0
2020-02-19 09:30:00,59.51,59.75,59.47,59.7,394323.0,50.2518,50.4545,50.2181,50.4123,394323.0
2020-02-19 09:40:00,59.7,59.79,59.67,59.71,118373.0,50.4123,50.4883,50.3869,50.4207,118373.0
2020-02-19 09:50:00,59.7,59.79,59.7,59.76,95243.0,50.4123,50.4883,50.4123,50.4629,95243.0
2020-02-19 10:00:00,59.76,59.8,59.69,59.75,116972.0,50.4629,50.4967,50.4038,50.4545,116972.0
2020-02-19 10:10:00,59.74,59.79,59.68,59.78,126856.0,50.446,50.4883,50.3954,50.4798,126856.0
2020-02-19 10:20:00,59.77,59.82,59.75,59.8,151826.0,50.4714,50.5136,50.4545,50.4967,151826.0
2020-02-19 10:30:00,59.8,59.83,59.76,59.8,55399.0,50.4967,50.522,50.4629,50.4967,55399.0
2020-02-19 10:40:00,59.8,59.84,59.79,59.83,66007.0,50.4967,50.5305,50.4883,50.522,66007.0
2020-02-19 10:50:00,59.83,59.87,59.81,59.84,68625.0,50.522,50.5558,50.5052,50.5305,68625.0
2020-02-19 11:00:00,59.84,59.94,59.83,59.93,131816.0,50.5305,50.6149,50.522,50.6065,131816.0
2020-02-19 11:10:00,59.93,59.98,59.92,59.98,96419.0,50.6065,50.6487,50.598,50.6487,96419.0
2020-02-19 11:20:00,59.97,60.0,59.95,59.97,119655.0,50.6403,50.6656,50.6234,50.6403,119655.0
2020-02-19 11:30:00,59.97,59.98,59.93,59.95,78692.0,50.6403,50.6487,50.6065,50.6234,78692.0
2020-02-19 11:40:00,59.95,59.95,59.91,59.93,81803.0,50.6234,50.6234,50.5896,50.6065,81803.0
2020-02-19 11:50:00,59.93,59.95,59.85,59.86,79627.0,50.6065,50.6234,50.5389,50.5474,79627.0
2020-02-19 12:00:00,59.86,59.87,59.83,59.85,55030.0,50.5474,50.5558,50.522,50.5389,55030.0
2020-02-19 12:10:00,59.85,59.87,59.83,59.87,49086.0,50.5389,50.5558,50.522,50.5558,49086.0
2020-02-19 12:20:00,59.86,59.87,59.82,59.82,50084.0,50.5474,50.5558,50.5136,50.5136,50084.0
2020-02-19 12:30:00,59.82,59.83,59.78,59.82,57030.0,50.5136,50.522,50.4798,50.5136,57030.0
2020-02-19 12:40:00,59.82,59.85,59.8,59.85,64617.0,50.5136,50.5389,50.4967,50.5389,64617.0
2020-02-19 12:50:00,59.85,59.85,59.78,59.83,74632.0,50.5389,50.5389,50.4798,50.522,74632.0
2020-02-19 13:00:00,59.83,59.84,59.81,59.83,59530.0,50.522,50.5305,50.5052,50.522,59530.0
2020-02-19 13:10:00,59.83,59.84,59.81,59.83,51688.0,50.522,50.5305,50.5052,50.522,51688.0
2020-02-19 13:20:00,59.84,59.84,59.8,59.81,61376.0,50.5305,50.5305,50.4967,50.5052,61376.0
2020-02-19 13:30:00,59.81,59.82,59.76,59.8,77093.0,50.5052,50.5136,50.4629,50.4967,77093.0
2020-02-19 13:40:00,59.8,59.8,59.77,59.78,63348.0,50.4967,50.4967,50.4714,50.4798,63348.0
2020-02-19 13:50:00,59.78,59.88,59.77,59.88,116333.0,50.4798,50.5643,50.4714,50.5643,116333.0
2020-02-19 14:00:00,59.87,59.9,59.85,59.86,68194.0,50.5558,50.5812,50.5389,50.5474,68194.0
2020-02-19 14:10:00,59.87,59.87,59.8,59.81,76953.0,50.5558,50.5558,50.4967,50.5052,76953.0
2020-02-19 14:20:00,59.81,59.82,59.78,59.79,36876.0,50.5052,50.5136,50.4798,50.4883,36876.0
2020-02-19 14:30:00,59.79,59.84,59.78,59.83,69389.0,50.4883,50.5305,50.4798,50.522,69389.0
2020-02-19 14:40:00,59.83,59.86,59.82,59.85,48676.0,50.522,50.5474,50.5136,50.5389,48676.0
2020-02-19 14:50:00,59.86,59.9,59.85,59.9,99136.0,50.5474,50.5812,50.5389,50.5812,99136.0
2020-02-19 15:00:00,59.9,59.93,59.87,59.91,129784.0,50.5812,50.6065,50.5558,50.5896,129784.0
2020-02-19 15:10:00,59.91,59.93,59.86,59.91,89772.0,50.5896,50.6065,50.5474,50.5896,89772.0
2020-02-19 15:20:00,59.91,59.92,59.82,59.85,130280.0,50.5896,50.598,50.5136,50.5389,130280.0
2020-02-19 15:30:00,59.85,59.88,59.82,59.86,159942.0,50.5389,50.5643,50.5136,50.5474,159942.0
2020-02-19 15:40:00,59.85,59.89,59.83,59.87,197522.0,50.5389,50.5727,50.522,50.5558,197522.0
2020-02-19 15:50:00,59.86,59.87,59.77,59.78,451543.0,50.5474,50.5558,50.4714,50.4798,451543.0
2020-02-20 09:30:00,59.68,59.86,59.68,59.78,331578.0,50.3954,50.5474,50.3954,50.4798,331578.0
2020-02-20 09:40:00,59.78,59.8,59.68,59.77,123761.0,50.4798,50.4967,50.3954,50.4714,123761.0
2020-02-20 09:50:00,59.77,59.79,59.65,59.66,87391.0,50.4714,50.4883,50.37,50.3785,87391.0
2020-02-20 10:00:00,59.66,59.7,59.59,59.69,108244.0,50.3785,50.4123,50.3194,50.4038,108244.0
2020-02-20 10:10:00,59.68,59.7,59.56,59.59,82192.0,50.3954,50.4123,50.2941,50.3194,82192.0
2020-02-20 10:20:00,59.59,59.63,59.56,59.6,93755.0,50.3194,50.3532,50.2941,50.3278,93755.0
2020-02-20 10:30:00,59.6,59.61,59.53,59.55,108948.0,50.3278,50.3363,50.2687,50.2856,108948.0
2020-02-20 10:40:00,59.55,59.57,59.51,59.52,87063.0,50.2856,50.3025,50.2518,50.2603,87063.0
2020-02-20 10:50:00,59.52,59.55,59.46,59.47,118223.0,50.2603,50.2856,50.2096,50.2181,118223.0
2020-02-20 11:00:00,59.46,59.52,59.41,59.41,125899.0,50.2096,50.2603,50.1674,50.1674,125899.0
2020-02-20 11:10:00,59.42,59.43,59.29,59.32,140169.0,50.1758,50.1843,50.0661,50.0914,140169.0
2020-02-20 11:20:00,59.32,59.35,59.26,59.26,166432.0,50.0914,50.1167,50.0407,50.0407,166432.0
2020-02-20 11:30:00,59.27,59.31,59.11,59.25,317771.0,50.0492,50.0829,49.9141,50.0323,317771.0
2020-02-20 11:40:00,59.25,59.36,59.2,59.36,133531.0,50.0323,50.1252,49.9901,50.1252,133531.0
2020-02-20 11:50:00,59.35,59.42,59.33,59.38,95314.0,50.1167,50.1758,50.0998,50.1421,95314.0
2020-02-20 12:00:00,59.37,59.37,59.28,59.28,81470.0,50.1336,50.1336,50.0576,50.0576,81470.0
2020-02-20 12:10:00,59.29,59.4,59.29,59.3,68147.0,50.0661,50.1589,50.0661,50.0745,68147.0
2020-02-20 12:20:00,59.3,59.41,59.27,59.4,88734.0,50.0745,50.1674,50.0492,50.1589,88734.0
2020-02-20 12:30:00,59.4,59.41,59.33,59.33,88150.0,50.1589,50.1674,50.0998,50.0998,88150.0
2020-02-20 12:40:00,59.34,59.36,59.28,59.32,73418.0,50.1083,50.1252,50.0576,50.0914,73418.0
2020-02-20 12:50:00,59.31,59.36,59.28,59.36,55190.0,50.0829,50.1252,50.0576,50.1252,55190.0
2020-02-20 13:00:00,59.36,59.43,59.33,59.43,98529.0,50.1252,50.1843,50.0998,50.1843,98529.0
2020-02-20 13:10:00,59.43,59.5,59.41,59.48,104770.0,50.1843,50.2434,50.1674,50.2265,104770.0
2020-02-20 13:20:00,59.48,59.51,59.4,59.41,136104.0,50.2265,50.2518,50.1589,50.1674,136104.0
2020-02-20 13:30:00,59.41,59.43,59.34,59.38,76906.0,50.1674,50.1843,50.1083,50.1421,76906.0
2020-02-20 13:40:00,59.38,59.4,59.36,59.37,61783.0,50.1421,50.1589,50.1252,50.1336,61783.0
2020-02-20 13:50:00,59.36,59.39,59.34,59.37,63700.0,50.1252,50.1505,50.1083,50.1336,63700.0
2020-02-20 14:00:00,59.37,59.44,59.36,59.42,77355.0,50.1336,50.1927,50.1252,50.1758,77355.0
2020-02-20 14:10:00,59.42,59.47,59.42,59.46,98634.0,50.1758,50.2181,50.1758,50.2096,98634.0
2020-02-20 14:20:00,59.46,59.5,59.43,59.44,80479.0,50.2096,50.2434,50.1843,50.1927,80479.0
2020-02-20 14:30:00,59.43,59.48,59.43,59.45,96719.0,50.1843,50.2265,50.1843,50.2012,96719.0
2020-02-20 14:40:00,59.46,59.46,59.38,59.39,76831.0,50.2096,50.2096,50.1421,50.1505,76831.0
2020-02-20 14:50:00,59.39,59.45,59.37,59.44,87346.0,50.1505,50.2012,50.1336,50.1927,87346.0
2020-02-20 15:00:00,59.44,59.49,59.42,59.48,117528.0,50.1927,50.2349,50.1758,50.2265,117528.0
2020-02-20 15:10:00,59.48,59.54,59.42,59.54,124257.0,50.2265,50.2772,50.1758,50.2772,124257.0
2020-02-20 15:20:00,59.54,59.58,59.51,59.53,105556.0,50.2772,50.3109,50.2518,50.2687,105556.0
2020-02-20 15:30:00,59.53,59.6,59.53,59.59,142905.0,50.2687,50.3278,50.2687,50.3194,142905.0
2020-02-20 15:40:00,59.59,59.61,59.55,59.6,256182.0,50.3194,50.3363,50.2856,50.3278,256182.0
2020-02-20 15:50:00,59.6,59.82,59.57,59.69,1218463.0,50.3278,50.5136,50.3025,50.4038,1218463.0
2020-02-21 09:30:00,59.51,59.68,59.43,59.53,1014212.0,50.2518,50.3954,50.1843,50.2687,1014212.0
2020-02-21 09:40:00,59.54,59.7,59.49,59.67,146224.0,50.2772,50.4123,50.2349,50.3869,146224.0
2020-02-21 09:50:00,59.68,59.77,59.64,59.75,142071.0,50.3954,50.4714,50.3616,50.4545,142071.0
2020-02-21 10:00:00,59.74,59.88,59.71,59.84,173517.0,50.446,50.5643,50.4207,50.5305,173517.0
2020-02-21 10:10:00,59.85,59.92,59.79,59.91,195180.0,50.5389,50.598,50.4883,50.5896,195180.0
2020-02-21 10:20:00,59.91,59.91,59.81,59.87,127404.0,50.5896,50.5896,50.5052,50.5558,127404.0
2020-02-21 10:30:00,59.86,59.87,59.77,59.77,165541.0,50.5474,50.5558,50.4714,50.4714,165541.0
2020-02-21 10:40:00,59.76,59.78,59.7,59.72,113455.0,50.4629,50.4798,50.4123,50.4292,113455.0
2020-02-21 10:50:00,59.71,59.76,59.67,59.7,120602.0,50.4207,50.4629,50.3869,50.4123,120602.0
2020-02-21 11:00:00,59.7,59.8,59.7,59.71,86654.0,50.4123,50.4967,50.4123,50.4207,86654.0
2020-02-21 11:10:00,59.71,59.75,59.68,59.73,94368.0,50.4207,50.4545,50.3954,50.4376,94368.0
2020-02-21 11:20:00,59.73,59.83,59.7,59.83,124207.0,50.4376,50.522,50.4123,50.522,124207.0
2020-02-21 11:30:00,59.83,59.87,59.78,59.87,144400.0,50.522,50.5558,50.4798,50.5558,144400.0
2020-02-21 11:40:00,59.86,59.93,59.84,59.93,119832.0,50.5474,50.6065,50.5305,50.6065,119832.0
2020-02-21 11:50:00,59.93,59.95,59.9,59.91,107536.0,50.6065,50.6234,50.5812,50.5896,107536.0
2020-02-21 12:00:00,59.91,59.94,59.88,59.93,97881.0,50.5896,50.6149,50.5643,50.6065,97881.0
2020-02-21 12:10:00,59.93,59.98,59.92,59.97,94255.0,50.6065,50.6487,50.598,50.6403,94255.0
2020-02-21 12:20:00,59.97,59.98,59.94,59.97,60197.0,50.6403,50.6487,50.6149,50.6403,60197.0
2020-02-21 12:30:00,59.98,60.0,59.96,60.0,89561.0,50.6487,50.6656,50.6318,50.6656,89561.0
2020-02-21 12:40:00,60.0,60.07,59.99,60.01,353029.0,50.6656,50.7247,50.6572,50.674,353029.0
2020-02-21 12:50:00,60.01,60.08,60.0,60.03,89792.0,50.674,50.7332,50.6656,50.6909,89792.0
2020-02-21 13:00:00,60.03,60.08,60.02,60.03,88493.0,50.6909,50.7332,50.6825,50.6909,88493.0
2020-02-21 13:10:00,60.03,60.09,60.03,60.05,138720.0,50.6909,50.7416,50.6909,50.7078,138720.0
2020-02-21 13:20:00,60.05,60.09,60.02,60.03,107154.0,50.7078,50.7416,50.6825,50.6909,107154.0
2020-02-21 13:30:00,60.03,60.1,60.0,60.1,106738.0,50.6909,50.75,50.6656,50.75,106738.0
2020-02-21 13:40:00,60.09,60.1,60.05,60.09,327340.0,50.7416,50.75,50.7078,50.7416,327340.0
2020-02-21 13:50:00,60.08,60.08,59.98,60.06,110399.0,50.7332,50.7332,50.6487,50.7163,110399.0
2020-02-21 14:00:00,60.06,60.09,60.01,60.06,117654.0,50.7163,50.7416,50.674,50.7163,117654.0
2020-02-21 14:10:00,60.06,60.1,60.04,60.06,117872.0,50.7163,50.75,50.6994,50.7163,117872.0
2020-02-21 14:20:00,60.06,60.11,60.03,60.1,120256.0,50.7163,50.7585,50.6909,50.75,120256.0
2020-02-21 14:30:00,60.1,60.13,60.0,60.03,100223.0,50.75,50.7754,50.6656,50.6909,100223.0
2020-02-21 14:40:00,60.02,60.06,60.0,60.01,92604.0,50.6825,50.7163,50.6656,50.674,92604.0
2020-02-21 14:50:00,60.02,60.05,59.98,60.03,91543.0,50.6825,50.7078,50.6487,50.6909,91543.0
2020-02-21 15:00:00,60.03,60.06,59.98,60.04,101144.0,50.6909,50.7163,50.6487,50.6994,101144.0
2020-02-21 15:10:00,60.03,60.07,60.01,60.02,111166.0,50.6909,50.7247,50.674,50.6825,111166.0
2020-02-21 15:20:00,60.02,60.1,60.01,60.08,175216.0,50.6825,50.75,50.674,50.7332,175216.0
2020-02-21 15:30:00,60.08,60.1,59.99,60.01,244934.0,50.7332,50.75,50.6572,50.674,244934.0
2020-02-21 15:40:00,60.01,60.05,59.98,60.0,324204.0,50.674,50.7078,50.6487,50.6656,324204.0
2020-02-21 15:50:00,60.0,60.13,59.98,60.13,1024094.0,50.6656,50.7754,50.6487,50.7754,1024094.0
2020-02-24 09:30:00,59.11,59.72,59.11,59.52,1229189.0,49.9141,50.4292,49.9141,50.2603,1229189.0
2020-02-24 09:40:00,59.52,59.8,59.45,59.7,387215.0,50.2603,50.4967,50.2012,50.4123,387215.0
2020-02-24 09:50:00,59.7,59.72,59.57,59.59,269887.0,50.4123,50.4292,50.3025,50.3194,269887.0
2020-02-24 10:00:00,59.59,59.62,59.49,59.62,293387.0,50.3194,50.3447,50.2349,50.3447,293387.0
2020-02-24 10:10:00,59.61,59.67,59.46,59.51,231036.0,50.3363,50.3869,50.2096,50.2518,231036.0
2020-02-24 10:20:00,59.51,59.65,59.47,59.65,303554.0,50.2518,50.37,50.2181,50.37,303554.0
2020-02-24 10:30:00,59.64,59.67,59.47,59.5,366702.0,50.3616,50.3869,50.2181,50.2434,366702.0
2020-02-24 10:40:00,59.49,59.6,59.47,59.56,145406.0,50.2349,50.3278,50.2181,50.2941,145406.0
2020-02-24 10:50:00,59.55,59.6,59.48,59.58,175173.0,50.2856,50.3278,50.2265,50.3109,175173.0
2020-02-24 11:00:00,59.58,59.6,59.48,59.49,216893.0,50.3109,50.3278,50.2265,50.2349,216893.0
2020-02-24 11:10:00,59.49,59.56,59.48,59.55,109997.0,50.2349,50.2941,50.2265,50.2856,109997.0
2020-02-24 11:20:00,59.55,59.59,59.49,59.51,142375.0,50.2856,50.3194,50.2349,50.2518,142375.0
2020-02-24 11:30:00,59.5,59.52,59.44,59.48,166964.0,50.2434,50.2603,50.1927,50.2265,166964.0
2020-02-24 11:40:00,59.47,59.48,59.28,59.3,652911.0,50.2181,50.2265,50.0576,50.0745,652911.0
2020-02-24 11:50:00,59.31,59.41,59.28,59.36,194174.0,50.0829,50.1674,50.0576,50.1252,194174.0
2020-02-24 12:00:00,59.36,59.4,59.21,59.24,138530.0,50.1252,50.1589,49.9985,50.0238,138530.0
2020-02-24 12:10:00,59.24,59.25,59.12,59.14,176354.0,50.0238,50.0323,49.9225,49.9394,176354.0
2020-02-24 12:20:00,59.13,59.19,59.11,59.12,141194.0,49.9309,49.9816,49.9141,49.9225,141194.0
2020-02-24 12:30:00,59.12,59.12,58.99,59.08,152382.0,49.9225,49.9225,49.8127,49.8887,152382.0
2020-02-24 12:40:00,59.08,59.11,59.03,59.07,112902.0,49.8887,49.9141,49.8465,49.8803,112902.0
2020-02-24 12:50:00,59.07,59.09,58.97,58.98,138286.0,49.8803,49.8972,49.7958,49.8043,138286.0
2020-02-24 13:00:00,58.97,59.02,58.91,58.99,270341.0,49.7958,49.8381,49.7452,49.8127,270341.0
2020-02-24 13:10:00,58.99,59.0,58.84,58.86,159533.0,49.8127,49.8212,49.6861,49.703,159533.0
2020-02-24 13:20:00,58.86,58.92,58.77,58.92,174934.0,49.703,49.7536,49.627,49.7536,174934.0
2020-02-24 13:30:00,58.91,58.98,58.88,58.97,121243.0,49.7452,49.8043,49.7198,49.7958,121243.0
2020-02-24 13:40:00,58.97,59.05,58.94,59.01,137891.0,49.7958,49.8634,49.7705,49.8296,137891.0
2020-02-24 13:50:00,59.01,59.02,58.95,58.99,151151.0,49.8296,49.8381,49.779,49.8127,151151.0
2020-02-24 14:00:00,58.98,59.03,58.88,58.91,178254.0,49.8043,49.8465,49.7198,49.7452,178254.0
2020-02-24 14:10:00,58.91,58.94,58.81,58.83,144182.0,49.7452,49.7705,49.6607,49.6776,144182.0
2020-02-24 14:20:00,58.83,58.98,58.82,58.97,177539.0,49.6776,49.8043,49.6692,49.7958,177539.0
2020-02-24 14:30:00,58.97,59.0,58.9,58.94,164391.0,49.7958,49.8212,49.7367,49.7705,164391.0
2020-02-24 14:40:00,58.94,59.0,58.91,58.99,175275.0,49.7705,49.8212,49.7452,49.8127,175275.0
2020-02-24 14:50:00,58.99,59.01,58.91,58.99,246445.0,49.8127,49.8296,49.7452,49.8127,246445.0
2020-02-24 15:00:00,58.99,59.06,58.95,59.05,503787.0,49.8127,49.8718,49.779,49.8634,503787.0
2020-02-24 15:10:00,59.05,59.06,58.92,58.96,187574.0,49.8634,49.8718,49.7536,49.7874,187574.0
2020-02-24 15:20:00,58.96,59.01,58.88,58.89,235307.0,49.7874,49.8296,49.7198,49.7283,235307.0
2020-02-24 15:30:00,58.9,58.92,58.75,58.75,304599.0,49.7367,49.7536,49.6101,49.6101,304599.0
2020-02-24 15:40:00,58.75,58.86,58.75,58.85,342300.0,49.6101,49.703,49.6101,49.6945,342300.0
2020-02-24 15:50:00,58.85,58.85,58.57,58.64,998428.0,49.6945,49.6945,49.4581,49.5172,998428.0
2020-02-25 09:30:00,58.7,59.03,58.65,59.0,726844.0,49.5678,49.8465,49.5256,49.8212,726844.0
2020-02-25 09:40:00,58.99,59.0,58.9,58.92,216050.0,49.8127,49.8212,49.7367,49.7536,216050.0
2020-02-25 09:50:00,58.92,59.13,58.89,59.1,278293.0,49.7536,49.9309,49.7283,49.9056,278293.0
2020-02-25 10:00:00,59.1,59.16,59.0,59.09,732773.0,49.9056,49.9563,49.8212,49.8972,732773.0
2020-02-25 10:10:00,59.08,59.2,59.07,59.13,258397.0,49.8887,49.9901,49.8803,49.9309,258397.0
2020-02-25 10:20:00,59.12,59.14,58.84,58.86,228488.0,49.9225,49.9394,49.6861,49.703,228488.0
2020-02-25 10:30:00,58.87,59.0,58.82,58.95,214776.0,49.7114,49.8212,49.6692,49.779,214776.0
2020-02-25 10:40:00,58.96,59.07,58.89,58.92,214803.0,49.7874,49.8803,49.7283,49.7536,214803.0
2020-02-25 10:50:00,58.91,58.93,58.7,58.84,358250.0,49.7452,49.7621,49.5678,49.6861,358250.0
2020-02-25 11:00:00,58.84,58.92,58.73,58.78,236119.0,49.6861,49.7536,49.5932,49.6354,236119.0
2020-02-25 11:10:00,58.78,58.86,58.66,58.69,254247.0,49.6354,49.703,49.5341,49.5594,254247.0
2020-02-25 11:20:00,58.69,58.78,58.64,58.75,168650.0,49.5594,49.6354,49.5172,49.6101,168650.0
2020-02-25 11:30:00,58.75,58.81,58.67,58.8,189627.0,49.6101,49.6607,49.5425,49.6523,189627.0
2020-02-25 11:40:00,58.81,58.85,58.71,58.81,145482.0,49.6607,49.6945,49.5763,49.6607,145482.0
2020-02-25 11:50:00,58.8,58.83,58.73,58.77,110798.0,49.6523,49.6776,49.5932,49.627,110798.0
2020-02-25 12:00:00,58.77,58.81,58.65,58.65,110172.0,49.627,49.6607,49.5256,49.5256,110172.0
2020-02-25 12:10:00,58.65,58.71,58.57,58.61,170238.0,49.5256,49.5763,49.4581,49.4918,170238.0
2020-02-25 12:20:00,58.61,58.61,58.49,58.55,119576.0,49.4918,49.4918,49.3905,49.4412,119576.0
2020-02-25 12:30:00,58.55,58.7,58.55,58.69,115448.0,49.4412,49.5678,49.4412,49.5594,115448.0
2020-02-25 12:40:00,58.68,58.68,58.37,58.39,225725.0,49.551,49.551,49.2892,49.3061,225725.0
2020-02-25 12:50:00,58.38,58.49,58.35,58.45,147668.0,49.2976,49.3905,49.2723,49.3567,147668.0
2020-02-25 13:00:00,58.44,58.51,58.38,58.51,239896.0,49.3483,49.4074,49.2976,49.4074,239896.0
2020-02-25 13:10:00,58.51,58.57,58.28,58.38,332949.0,49.4074,49.4581,49.2132,49.2976,332949.0
2020-02-25 13:20:00,58.38,58.47,58.35,58.43,212356.0,49.2976,49.3736,49.2723,49.3398,212356.0
2020-02-25 13:30:00,58.43,58.45,58.34,58.41,130963.0,49.3398,49.3567,49.2639,49.323,130963.0
2020-02-25 13:40:00,58.4,58.54,58.39,58.44,147269.0,49.3145,49.4327,49.3061,49.3483,147269.0
2020-02-25 13:50:00,58.45,58.52,58.33,58.34,125793.0,49.3567,49.4158,49.2554,49.2639,125793.0
2020-02-25 14:00:00,58.34,58.35,57.95,58.0,418894.0,49.2639,49.2723,48.9345,48.9767,418894.0
2020-02-25 14:10:00,58.01,58.19,57.98,58.02,309807.0,48.9852,49.1372,48.9599,48.9936,309807.0
2020-02-25 14:20:00,58.02,58.09,57.78,57.82,347442.0,48.9936,49.0527,48.791,48.8247,347442.0
2020-02-25 14:30:00,57.83,57.91,57.7,57.77,374033.0,48.8332,48.9007,48.7234,48.7825,374033.0
2020-02-25 14:40:00,57.76,57.98,57.71,57.95,315846.0,48.7741,48.9599,48.7319,48.9345,315846.0
2020-02-25 14:50:00,57.95,58.04,57.89,57.94,239418.0,48.9345,49.0105,48.8839,48.9261,239418.0
2020-02-25 15:00:00,57.94,58.1,57.93,58.01,307042.0,48.9261,49.0612,48.9176,48.9852,307042.0
2020-02-25 15:10:00,58.01,58.05,57.92,57.96,244019.0,48.9852,49.019,48.9092,48.943,244019.0
2020-02-25 15:20:00,57.96,57.99,57.73,57.89,348431.0,48.943,48.9683,48.7488,48.8839,348431.0
2020-02-25 15:30:00,57.88,57.88,57.62,57.72,448683.0,48.8754,48.8754,48.6559,48.7403,448683.0
2020-02-25 15:40:00,57.71,57.97,57.71,57.83,364580.0,48.7319,48.9514,48.7319,48.8332,364580.0
2020-02-25 15:50:00,57.83,57.93,57.68,57.83,1320009.0,48.8332,48.9176,48.7065,48.8332,1320009.0
2020-02-26 09:30:00,57.98,58.15,57.78,58.13,804715.0,48.9599,49.1034,48.791,49.0865,804715.0
2020-02-26 09:40:00,58.14,58.28,58.0,58.02,313284.0,49.095,49.2132,48.9767,48.9936,313284.0
2020-02-26 09:50:00,58.02,58.07,57.91,57.98,176669.0,48.9936,49.0359,48.9007,48.9599,176669.0
2020-02-26 10:00:00,57.98,58.14,57.96,58.13,214575.0,48.9599,49.095,48.943,49.0865,214575.0
2020-02-26 10:10:00,58.13,58.22,58.03,58.21,233110.0,49.0865,49.1625,49.0021,49.1541,233110.0
2020-02-26 10:20:00,58.22,58.37,58.21,58.27,190774.0,49.1625,49.2892,49.1541,49.2047,190774.0
2020-02-26 10:30:00,58.28,58.41,58.24,58.25,243090.0,49.2132,49.323,49.1794,49.1879,243090.0
2020-02-26 10:40:00,58.25,58.42,58.21,58.4,421908.0,49.1879,49.3314,49.1541,49.3145,421908.0
2020-02-26 10:50:00,58.4,58.47,58.24,58.25,237465.0,49.3145,49.3736,49.1794,49.1879,237465.0
2020-02-26 11:00:00,58.25,58.35,58.21,58.24,175402.0,49.1879,49.2723,49.1541,49.1794,175402.0
2020-02-26 11:10:00,58.25,58.38,58.22,58.38,169477.0,49.1879,49.2976,49.1625,49.2976,169477.0
2020-02-26 11:20:00,58.38,58.43,58.36,58.4,163621.0,49.2976,49.3398,49.2807,49.3145,163621.0
2020-02-26 11:30:00,58.39,58.4,58.25,58.37,159049.0,49.3061,49.3145,49.1879,49.2892,159049.0
2020-02-26 11:40:00,58.37,58.41,58.29,58.34,139162.0,49.2892,49.323,49.2216,49.2639,139162.0
2020-02-26 11:50:00,58.35,58.36,58.15,58.21,168958.0,49.2723,49.2807,49.1034,49.1541,168958.0
2020-02-26 12:00:00,58.22,58.24,57.93,57.97,286601.0,49.1625,49.1794,48.9176,48.9514,286601.0
2020-02-26 12:10:00,57.96,57.98,57.83,57.95,179124.0,48.943,48.9599,48.8332,48.9345,179124.0
2020-02-26 12:20:00,57.95,58.01,57.9,57.98,150768.0,48.9345,48.9852,48.8923,48.9599,150768.0
2020-02-26 12:30:00,57.98,58.11,57.97,58.04,192335.0,48.9599,49.0696,48.9514,49.0105,192335.0
2020-02-26 12:40:00,58.03,58.09,58.0,58.04,87076.0,49.0021,49.0527,48.9767,49.0105,87076.0
2020-02-26 12:50:00,58.05,58.12,57.92,57.95,140952.0,49.019,49.0781,48.9092,48.9345,140952.0
2020-02-26 13:00:00,57.95,58.07,57.95,57.98,98123.0,48.9345,49.0359,48.9345,48.9599,98123.0
2020-02-26 13:10:00,57.99,58.02,57.88,57.91,136494.0,48.9683,48.9936,48.8754,48.9007,136494.0
2020-02-26 13:20:00,57.91,57.95,57.86,57.91,161232.0,48.9007,48.9345,48.8585,48.9007,161232.0
2020-02-26 13:30:00,57.9,57.92,57.62,57.63,286601.0,48.8923,48.9092,48.6559,48.6643,286601.0
2020-02-26 13:40:00,57.62,57.88,57.58,57.8,261213.0,48.6559,48.8754,48.6221,48.8079,261213.0
2020-02-26 13:50:00,57.8,57.83,57.55,57.57,228559.0,48.8079,48.8332,48.5968,48.6136,228559.0
2020-02-26 14:00:00,57.56,57.79,57.5,57.74,343741.0,48.6052,48.7994,48.5545,48.7572,343741.0
2020-02-26 14:10:00,57.76,57.9,57.7,57.83,175119.0,48.7741,48.8923,48.7234,48.8332,175119.0
2020-02-26 14:20:00,57.83,57.91,57.79,57.79,165058.0,48.8332,48.9007,48.7994,48.7994,165058.0
2020-02-26 14:30:00,57.8,57.87,57.71,57.83,169703.0,48.8079,48.867,48.7319,48.8332,169703.0
2020-02-26 14:40:00,57.84,57.85,57.65,57.71,163591.0,48.8416,48.8501,48.6812,48.7319,163591.0
2020-02-26 14:50:00,57.71,57.71,57.59,57.62,249667.0,48.7319,48.7319,48.6305,48.6559,249667.0
2020-02-26 15:00:00,57.62,57.7,57.57,57.66,144802.0,48.6559,48.7234,48.6136,48.6896,144802.0
2020-02-26 15:10:00,57.67,57.82,57.63,57.74,168471.0,48.6981,48.8247,48.6643,48.7572,168471.0
2020-02-26 15:20:00,57.75,57.75,57.5,57.55,267146.0,48.7656,48.7656,48.5545,48.5968,267146.0
2020-02-26 15:30:00,57.55,57.71,57.54,57.7,263615.0,48.5968,48.7319,48.5883,48.7234,263615.0
2020-02-26 15:40:00,57.7,57.71,57.6,57.62,301974.0,48.7234,48.7319,48.639,48.6559,301974.0
2020-02-26 15:50:00,57.61,57.64,57.47,57.59,1279755.0,48.6474,48.6728,48.5292,48.6305,1279755.0
2020-02-27 09:30:00,57.15,57.89,57.1,57.78,919354.0,48.259,48.8839,48.2168,48.791,919354.0
2020-02-27 09:40:00,57.77,57.84,57.3,57.35,361846.0,48.7825,48.8416,48.3856,48.4279,361846.0
2020-02-27 09:50:00,57.35,57.59,57.27,57.31,380702.0,48.4279,48.6305,48.3603,48.3941,380702.0
2020-02-27 10:00:00,57.31,57.39,57.08,57.16,382595.0,48.3941,48.4616,48.1999,48.2674,382595.0
2020-02-27 10:10:00,57.15,57.15,56.91,56.98,444054.0,48.259,48.259,48.0563,48.1154,444054.0
2020-02-27 10:20:00,56.98,57.01,56.74,56.8,381008.0,48.1154,48.1408,47.9128,47.9634,381008.0
2020-02-27 10:30:00,56.8,56.82,56.48,56.73,803894.0,47.9634,47.9803,47.6932,47.9043,803894.0
2020-02-27 10:40:00,56.73,56.74,56.48,56.61,402812.0,47.9043,47.9128,47.6932,47.803,402812.0
2020-02-27 10:50:00,56.6,56.74,56.51,56.73,435981.0,47.7945,47.9128,47.7186,47.9043,435981.0
2020-02-27 11:00:00,56.73,56.92,56.64,56.66,651215.0,47.9043,48.0648,47.8283,47.8452,651215.0
2020-02-27 11:10:00,56.66,56.73,56.52,56.73,360360.0,47.8452,47.9043,47.727,47.9043,360360.0
2020-02-27 11:20:00,56.73,56.73,56.35,56.4,514492.0,47.9043,47.9043,47.5834,47.6257,514492.0
2020-02-27 11:30:00,56.4,56.42,56.18,56.26,394325.0,47.6257,47.6426,47.4399,47.5074,394325.0
2020-02-27 11:40:00,56.26,56.33,56.07,56.27,284136.0,47.5074,47.5666,47.347,47.5159,284136.0
2020-02-27 11:50:00,56.27,56.43,56.26,56.41,298503.0,47.5159,47.651,47.5074,47.6341,298503.0
2020-02-27 12:00:00,56.41,56.5,56.31,56.46,445077.0,47.6341,47.7101,47.5497,47.6763,445077.0
2020-02-27 12:10:00,56.46,56.6,56.4,56.59,306833.0,47.6763,47.7945,47.6257,47.7861,306833.0
2020-02-27 12:20:00,56.59,56.59,56.34,56.57,216191.0,47.7861,47.7861,47.575,47.7692,216191.0
2020-02-27 12:30:00,56.57,56.72,56.54,56.65,409980.0,47.7692,47.8959,47.7439,47.8368,409980.0
2020-02-27 12:40:00,56.64,56.65,56.42,56.63,240950.0,47.8283,47.8368,47.6426,47.8199,240950.0
2020-02-27 12:50:00,56.63,56.72,56.48,56.51,178077.0,47.8199,47.8959,47.6932,47.7186,178077.0
2020-02-27 13:00:00,56.5,56.73,56.47,56.69,261413.0,47.7101,47.9043,47.6848,47.8705,261413.0
2020-02-27 13:10:00,56.69,56.73,56.49,56.51,165174.0,47.8705,47.9043,47.7017,47.7186,165174.0
2020-02-27 13:20:00,56.51,56.56,56.3,56.31,243162.0,47.7186,47.7608,47.5412,47.5497,243162.0
2020-02-27 13:30:00,56.3,56.34,56.07,56.14,273638.0,47.5412,47.575,47.347,47.4061,273638.0
2020-02-27 13:40:00,56.15,56.19,55.85,56.02,577860.0,47.4146,47.4483,47.1612,47.3048,577860.0
2020-02-27 13:50:00,56.01,56.15,55.75,55.83,499628.0,47.2963,47.4146,47.0768,47.1443,499628.0
2020-02-27 14:00:00,55.83,55.97,55.67,55.73,475511.0,47.1443,47.2626,47.0092,47.0599,475511.0
2020-02-27 14:10:00,55.72,55.85,55.66,55.68,387950.0,47.0515,47.1612,47.0008,47.0177,387950.0
2020-02-27 14:20:00,55.7,56.02,55.69,55.99,347649.0,47.0346,47.3048,47.0261,47.2794,347649.0
2020-02-27 14:30:00,55.98,56.06,55.9,56.0,315630.0,47.271,47.3386,47.2034,47.2879,315630.0
2020-02-27 14:40:00,55.99,56.04,55.9,55.99,268054.0,47.2794,47.3217,47.2034,47.2794,268054.0
2020-02-27 14:50:00,55.99,56.0,55.82,55.82,173684.0,47.2794,47.2879,47.1359,47.1359,173684.0
2020-02-27 15:00:00,55.82,55.96,55.66,55.96,263331.0,47.1359,47.2541,47.0008,47.2541,263331.0
2020-02-27 15:10:00,55.96,56.1,55.81,55.81,533459.0,47.2541,47.3723,47.1275,47.1275,533459.0
2020-02-27 15:20:00,55.8,55.84,55.64,55.65,736554.0,47.119,47.1528,46.9839,46.9923,736554.0
2020-02-27 15:30:00,55.65,55.68,55.46,55.47,459328.0,46.9923,47.0177,46.8319,46.8403,459328.0
2020-02-27 15:40:00,55.47,55.5,55.33,55.42,1119185.0,46.8403,46.8657,46.7221,46.7981,1119185.0
2020-02-27 15:50:00,55.43,55.44,54.88,54.88,2006639.0,46.8066,46.815,46.3421,46.3421,2006639.0
2020-02-28 09:30:00,53.83,53.89,53.22,53.47,1547222.0,45.4555,45.5062,44.9404,45.1515,1547222.0
2020-02-28 09:40:00,53.47,53.5,51.97,52.77,1057339.0,45.1515,45.1768,43.8849,44.5604,1057339.0
2020-02-28 09:50:00,52.76,52.84,51.87,52.06,768220.0,44.552,44.6195,43.8004,43.9609,768220.0
2020-02-28 10:00:00,52.07,52.27,51.67,51.98,1196117.0,43.9693,44.1382,43.6315,43.8933,1196117.0
2020-02-28 10:10:00,51.98,52.15,51.58,52.06,1220746.0,43.8933,44.0368,43.5555,43.9609,1220746.0
2020-02-28 10:20:00,52.07,52.12,51.69,51.71,1037615.0,43.9693,44.0115,43.6484,43.6653,1037615.0
2020-02-28 10:30:00,51.71,52.06,51.67,51.92,768958.0,43.6653,43.9609,43.6315,43.8426,768958.0
2020-02-28 10:40:00,51.92,51.95,51.68,51.82,618473.0,43.8426,43.868,43.64,43.7582,618473.0
2020-02-28 10:50:00,51.82,52.34,51.76,52.23,813667.0,43.7582,44.1973,43.7075,44.1044,813667.0
2020-02-28 11:00:00,52.23,52.34,51.98,52.1,935782.0,44.1044,44.1973,43.8933,43.9946,935782.0
2020-02-28 11:10:00,52.1,52.51,52.1,52.51,609792.0,43.9946,44.3408,43.9946,44.3408,609792.0
2020-02-28 11:20:00,52.5,52.64,52.38,52.55,632448.0,44.3324,44.4506,44.2311,44.3746,632448.0
2020-02-28 11:30:00,52.54,53.12,52.5,53.07,1146336.0,44.3662,44.8559,44.3324,44.8137,1146336.0
2020-02-28 11:40:00,53.07,53.52,53.0,53.27,939977.0,44.8137,45.1937,44.7546,44.9826,939977.0
2020-02-28 11:50:00,53.27,53.37,52.89,53.0,553196.0,44.9826,45.0671,44.6617,44.7546,553196.0
2020-02-28 12:00:00,53.0,53.2,52.86,53.07,489204.0,44.7546,44.9235,44.6364,44.8137,489204.0
2020-02-28 12:10:00,53.06,53.24,52.97,53.24,409943.0,44.8053,44.9573,44.7293,44.9573,409943.0
2020-02-28 12:20:00,53.24,53.37,53.05,53.23,446078.0,44.9573,45.0671,44.7968,44.9488,446078.0
2020-02-28 12:30:00,53.23,53.58,53.21,53.41,553484.0,44.9488,45.2444,44.9319,45.1008,553484.0
2020-02-28 12:40:00,53.41,53.64,53.26,53.45,431546.0,45.1008,45.295,44.9742,45.1346,431546.0
2020-02-28 12:50:00,53.45,53.63,53.39,53.53,426701.0,45.1346,45.2866,45.0839,45.2022,426701.0
2020-02-28 13:00:00,53.54,53.59,53.29,53.51,526094.0,45.2106,45.2528,44.9995,45.1853,526094.0
2020-02-28 13:10:00,53.51,53.55,53.2,53.44,460160.0,45.1853,45.219,44.9235,45.1262,460160.0
2020-02-28 13:20:00,53.44,53.54,53.31,53.42,425883.0,45.1262,45.2106,45.0164,45.1093,425883.0
2020-02-28 13:30:00,53.41,53.41,52.86,52.9,494696.0,45.1008,45.1008,44.6364,44.6702,494696.0
2020-02-28 13:40:00,52.9,52.9,52.55,52.77,723873.0,44.6702,44.6702,44.3746,44.5604,723873.0
2020-02-28 13:50:00,52.76,52.87,52.62,52.82,400664.0,44.552,44.6448,44.4337,44.6026,400664.0
2020-02-28 14:00:00,52.82,52.82,52.37,52.42,411143.0,44.6026,44.6026,44.2226,44.2648,411143.0
2020-02-28 14:10:00,52.42,52.75,52.41,52.7,569174.0,44.2648,44.5435,44.2564,44.5013,569174.0
2020-02-28 14:20:00,52.7,52.96,52.62,52.75,527521.0,44.5013,44.7208,44.4337,44.5435,527521.0
2020-02-28 14:30:00,52.75,53.25,52.62,53.02,1063145.0,44.5435,44.9657,44.4337,44.7715,1063145.0
2020-02-28 14:40:00,53.02,53.53,53.0,53.3,525900.0,44.7715,45.2022,44.7546,45.0079,525900.0
2020-02-28 14:50:00,53.31,53.44,53.13,53.25,468392.0,45.0164,45.1262,44.8644,44.9657,468392.0
2020-02-28 15:00:00,53.25,53.28,52.86,52.91,478928.0,44.9657,44.9911,44.6364,44.6786,478928.0
2020-02-28 15:10:00,52.9,53.24,52.8,53.1,495014.0,44.6702,44.9573,44.5857,44.8391,495014.0
2020-02-28 15:20:00,53.09,53.15,52.52,52.52,646882.0,44.8306,44.8813,44.3493,44.3493,646882.0
2020-02-28 15:30:00,52.52,52.81,52.48,52.54,708846.0,44.3493,44.5942,44.3155,44.3662,708846.0
2020-02-28 15:40:00,52.55,52.77,52.18,52.73,1262238.0,44.3746,44.5604,44.0622,44.5266,1262238.0
2020-02-28 15:50:00,52.74,53.63,52.62,53.63,3164207.0,44.5351,45.2866,44.4337,45.2866,3164207.0
2020-03-02 09:30:00,53.93,54.29,53.7,54.09,1269695.0,45.5399,45.8439,45.3457,45.675,1269695.0
2020-03-02 09:40:00,54.1,54.44,54.05,54.3,724090.0,45.6835,45.9706,45.6413,45.8524,724090.0
2020-03-02 09:50:00,54.31,54.56,54.21,54.35,381547.0,45.8608,46.0719,45.7764,45.8946,381547.0
2020-03-02 10:00:00,54.36,54.44,54.09,54.12,296777.0,45.903,45.9706,45.675,45.7004,296777.0
2020-03-02 10:10:00,54.12,54.58,54.09,54.31,403590.0,45.7004,46.0888,45.675,45.8608,403590.0
2020-03-02 10:20:00,54.32,54.33,54.06,54.21,307844.0,45.8693,45.8777,45.6497,45.7764,307844.0
2020-03-02 10:30:00,54.21,54.27,54.03,54.23,449244.0,45.7764,45.827,45.6244,45.7933,449244.0
2020-03-02 10:40:00,54.24,54.5,54.23,54.46,550811.0,45.8017,46.0213,45.7933,45.9875,550811.0
2020-03-02 10:50:00,54.46,54.53,54.19,54.2,572920.0,45.9875,46.0466,45.7595,45.7679,572920.0
2020-03-02 11:00:00,54.21,54.37,54.16,54.22,364393.0,45.7764,45.9115,45.7341,45.7848,364393.0
2020-03-02 11:10:00,54.23,54.73,54.21,54.61,491129.0,45.7933,46.2155,45.7764,46.1141,491129.0
2020-03-02 11:20:00,54.61,54.9,54.6,54.8,372332.0,46.1141,46.359,46.1057,46.2746,372332.0
2020-03-02 11:30:00,54.81,54.94,54.74,54.88,417417.0,46.283,46.3928,46.2239,46.3421,417417.0
2020-03-02 11:40:00,54.88,54.88,54.66,54.82,369997.0,46.3421,46.3421,46.1564,46.2915,369997.0
2020-03-02 11:50:00,54.81,55.07,54.79,54.99,350225.0,46.283,46.5026,46.2661,46.435,350225.0
2020-03-02 12:00:00,55.0,55.11,54.96,55.02,261853.0,46.4435,46.5364,46.4097,46.4604,261853.0
2020-03-02 12:10:00,55.02,55.1,54.87,54.9,410002.0,46.4604,46.5279,46.3337,46.359,410002.0
2020-03-02 12:20:00,54.91,54.99,54.73,54.96,260381.0,46.3675,46.435,46.2155,46.4097,260381.0
2020-03-02 12:30:00,54.95,55.12,54.95,55.02,199465.0,46.4012,46.5448,46.4012,46.4604,199465.0
2020-03-02 12:40:00,55.02,55.09,54.92,55.01,215791.0,46.4604,46.5195,46.3759,46.4519,215791.0
2020-03-02 12:50:00,55.02,55.07,54.9,54.94,202207.0,46.4604,46.5026,46.359,46.3928,202207.0
2020-03-02 13:00:00,54.94,55.05,54.78,54.83,247614.0,46.3928,46.4857,46.2577,46.2999,247614.0
2020-03-02 13:10:00,54.84,54.91,54.6,54.62,190245.0,46.3084,46.3675,46.1057,46.1226,190245.0
2020-03-02 13:20:00,54.63,54.67,54.44,54.51,201158.0,46.131,46.1648,45.9706,46.0297,201158.0
2020-03-02 13:30:00,54.51,54.81,54.46,54.8,244189.0,46.0297,46.283,45.9875,46.2746,244189.0
2020-03-02 13:40:00,54.81,54.81,54.54,54.58,199626.0,46.283,46.283,46.055,46.0888,199626.0
2020-03-02 13:50:00,54.57,54.79,54.47,54.76,211003.0,46.0804,46.2661,45.9959,46.2408,211003.0
2020-03-02 14:00:00,54.76,54.91,54.7,54.89,214810.0,46.2408,46.3675,46.1901,46.3506,214810.0
2020-03-02 14:10:00,54.89,54.9,54.71,54.75,207639.0,46.3506,46.359,46.1986,46.2324,207639.0
2020-03-02 14:20:00,54.75,54.82,54.57,54.58,346449.0,46.2324,46.2915,46.0804,46.0888,346449.0
2020-03-02 14:30:00,54.58,54.82,54.51,54.53,1442276.0,46.0888,46.2915,46.0297,46.0466,1442276.0
2020-03-02 14:40:00,54.52,54.67,54.3,54.63,715221.0,46.0381,46.1648,45.8524,46.131,715221.0
2020-03-02 14:50:00,54.62,54.79,54.48,54.55,491011.0,46.1226,46.2661,46.0044,46.0635,491011.0
2020-03-02 15:00:00,54.56,54.87,54.53,54.8,855190.0,46.0719,46.3337,46.0466,46.2746,855190.0
2020-03-02 15:10:00,54.8,54.94,54.77,54.84,388877.0,46.2746,46.3928,46.2492,46.3084,388877.0
2020-03-02 15:20:00,54.84,55.17,54.81,55.05,435018.0,46.3084,46.587,46.283,46.4857,435018.0
2020-03-02 15:30:00,55.05,55.36,54.99,55.36,441860.0,46.4857,46.7475,46.435,46.7475,441860.0
2020-03-02 15:40:00,55.35,55.64,55.3,55.62,695087.0,46.739,46.9839,46.6968,46.967,695087.0
2020-03-02 15:50:00,55.61,55.96,55.56,55.94,1687367.0,46.9586,47.2541,46.9163,47.2372,1687367.0
2020-03-03 09:30:00,56.76,56.83,56.02,56.26,1082868.0,47.9297,47.9888,47.3048,47.5074,1082868.0
2020-03-03 09:40:00,56.25,56.35,55.95,56.3,471402.0,47.499,47.5834,47.2457,47.5412,471402.0
2020-03-03 09:50:00,56.3,56.37,56.06,56.15,380190.0,47.5412,47.6003,47.3386,47.4146,380190.0
2020-03-03 10:00:00,56.14,57.49,56.12,57.39,654920.0,47.4061,48.5461,47.3892,48.4616,654920.0
2020-03-03 10:10:00,57.38,57.47,56.47,56.84,606054.0,48.4532,48.5292,47.6848,47.9972,606054.0
2020-03-03 10:20:00,56.84,57.19,56.73,56.81,353634.0,47.9972,48.2928,47.9043,47.9719,353634.0
2020-03-03 10:30:00,56.8,57.06,56.77,56.98,442660.0,47.9634,48.183,47.9381,48.1154,442660.0
2020-03-03 10:40:00,56.98,57.11,56.66,56.71,416438.0,48.1154,48.2252,47.8452,47.8874,416438.0
2020-03-03 10:50:00,56.71,57.09,56.68,57.0,317645.0,47.8874,48.2083,47.8621,48.1323,317645.0
2020-03-03 11:00:00,57.0,57.14,56.91,56.92,679010.0,48.1323,48.2505,48.0563,48.0648,679010.0
2020-03-03 11:10:00,56.91,56.97,56.5,56.52,485738.0,48.0563,48.107,47.7101,47.727,485738.0
2020-03-03 11:20:00,56.51,56.58,55.96,56.05,719970.0,47.7186,47.7777,47.2541,47.3301,719970.0
2020-03-03 11:30:00,56.05,56.62,56.02,56.61,507703.0,47.3301,47.8114,47.3048,47.803,507703.0
2020-03-03 11:40:00,56.61,56.67,56.35,56.38,261284.0,47.803,47.8537,47.5834,47.6088,261284.0
2020-03-03 11:50:00,56.38,56.9,56.37,56.86,400227.0,47.6088,48.0479,47.6003,48.0141,400227.0
2020-03-03 12:00:00,56.86,56.96,56.67,56.91,265750.0,48.0141,48.0985,47.8537,48.0563,265750.0
2020-03-03 12:10:00,56.92,56.92,56.67,56.73,312507.0,48.0648,48.0648,47.8537,47.9043,312507.0
2020-03-03 12:20:00,56.72,56.79,56.5,56.62,193033.0,47.8959,47.955,47.7101,47.8114,193033.0
2020-03-03 12:30:00,56.63,56.68,56.49,56.67,161618.0,47.8199,47.8621,47.7017,47.8537,161618.0
2020-03-03 12:40:00,56.68,56.84,56.55,56.79,185914.0,47.8621,47.9972,47.7523,47.955,185914.0
2020-03-03 12:50:00,56.8,56.82,56.52,56.68,234455.0,47.9634,47.9803,47.727,47.8621,234455.0
2020-03-03 13:00:00,56.67,56.68,56.46,56.55,274506.0,47.8537,47.8621,47.6763,47.7523,274506.0
2020-03-03 13:10:00,56.56,56.65,56.23,56.24,240510.0,47.7608,47.8368,47.4821,47.4906,240510.0
2020-03-03 13:20:00,56.25,56.4,56.04,56.31,225255.0,47.499,47.6257,47.3217,47.5497,225255.0
2020-03-03 13:30:00,56.3,56.52,56.22,56.42,251870.0,47.5412,47.727,47.4737,47.6426,251870.0
2020-03-03 13:40:00,56.42,56.42,55.95,56.08,259104.0,47.6426,47.6426,47.2457,47.3554,259104.0
2020-03-03 13:50:00,56.09,56.19,55.91,55.93,230640.0,47.3639,47.4483,47.2119,47.2288,230640.0
2020-03-03 14:00:00,55.94,56.05,55.67,55.68,713670.0,47.2372,47.3301,47.0092,47.0177,713670.0
2020-03-03 14:10:00,55.69,56.03,55.67,55.77,1347447.0,47.0261,47.3132,47.0092,47.0937,1347447.0
2020-03-03 14:20:00,55.76,56.23,55.64,56.2,911326.0,47.0852,47.4821,46.9839,47.4568,911326.0
2020-03-03 14:30:00,56.2,56.38,55.91,55.94,589696.0,47.4568,47.6088,47.2119,47.2372,589696.0
2020-03-03 14:40:00,55.94,56.21,55.88,56.2,495211.0,47.2372,47.4652,47.1866,47.4568,495211.0
2020-03-03 14:50:00,56.2,56.45,56.1,56.34,803857.0,47.4568,47.6679,47.3723,47.575,803857.0
2020-03-03 15:00:00,56.34,56.56,56.25,56.3,1084826.0,47.575,47.7608,47.499,47.5412,1084826.0
2020-03-03 15:10:00,56.3,56.62,56.26,56.59,409347.0,47.5412,47.8114,47.5074,47.7861,409347.0
2020-03-03 15:20:00,56.59,56.82,56.38,56.79,1020247.0,47.7861,47.9803,47.6088,47.955,1020247.0
2020-03-03 15:30:00,56.8,56.8,55.82,55.85,725876.0,47.9634,47.9634,47.1359,47.1612,725876.0
2020-03-03 15:40:00,55.87,56.6,55.83,56.35,688851.0,47.1781,47.7945,47.1443,47.5834,688851.0
2020-03-03 15:50:00,56.35,56.41,55.82,56.06,1437696.0,47.5834,47.6341,47.1359,47.3386,1437696.0
2020-03-04 09:30:00,56.41,57.06,56.41,56.83,956518.0,47.6341,48.183,47.6341,47.9888,956518.0
2020-03-04 09:40:00,56.82,57.06,56.72,56.76,356581.0,47.9803,48.183,47.8959,47.9297,356581.0
2020-03-04 09:50:00,56.77,57.0,56.74,57.0,235604.0,47.9381,48.1323,47.9128,48.1323,235604.0
2020-03-04 10:00:00,57.0,57.15,56.82,57.11,387189.0,48.1323,48.259,47.9803,48.2252,387189.0
2020-03-04 10:10:00,57.11,57.26,57.03,57.22,223034.0,48.2252,48.3519,48.1577,48.3181,223034.0
2020-03-04 10:20:00,57.23,57.36,57.1,57.24,216890.0,48.3265,48.4363,48.2168,48.335,216890.0
2020-03-04 10:30:00,57.25,57.25,56.97,57.02,211560.0,48.3434,48.3434,48.107,48.1492,211560.0
2020-03-04 10:40:00,57.02,57.12,56.93,57.03,229063.0,48.1492,48.2337,48.0732,48.1577,229063.0
2020-03-04 10:50:00,57.04,57.12,56.89,57.0,237532.0,48.1661,48.2337,48.0394,48.1323,237532.0
2020-03-04 11:00:00,56.99,57.09,56.79,56.92,221396.0,48.1239,48.2083,47.955,48.0648,221396.0
2020-03-04 11:10:00,56.94,57.05,56.89,57.04,200025.0,48.0817,48.1745,48.0394,48.1661,200025.0
2020-03-04 11:20:00,57.05,57.09,56.92,57.09,238079.0,48.1745,48.2083,48.0648,48.2083,238079.0
2020-03-04 11:30:00,57.1,57.15,56.99,57.07,183727.0,48.2168,48.259,48.1239,48.1914,183727.0
2020-03-04 11:40:00,57.06,57.11,56.89,57.01,201447.0,48.183,48.2252,48.0394,48.1408,201447.0
2020-03-04 11:50:00,57.0,57.2,57.0,57.1,153277.0,48.1323,48.3012,48.1323,48.2168,153277.0
2020-03-04 12:00:00,57.1,57.33,57.1,57.3,132499.0,48.2168,48.411,48.2168,48.3856,132499.0
2020-03-04 12:10:00,57.32,57.45,57.27,57.36,125217.0,48.4025,48.5123,48.3603,48.4363,125217.0
2020-03-04 12:20:00,57.36,57.54,57.35,57.52,144747.0,48.4363,48.5883,48.4279,48.5714,144747.0
2020-03-04 12:30:00,57.53,57.54,57.41,57.41,105269.0,48.5799,48.5883,48.4785,48.4785,105269.0
2020-03-04 12:40:00,57.42,57.67,57.37,57.67,140378.0,48.487,48.6981,48.4448,48.6981,140378.0
2020-03-04 12:50:00,57.67,57.72,57.57,57.7,229911.0,48.6981,48.7403,48.6136,48.7234,229911.0
2020-03-04 13:00:00,57.69,57.9,57.69,57.78,198645.0,48.715,48.8923,48.715,48.791,198645.0
2020-03-04 13:10:00,57.77,57.85,57.7,57.84,106724.0,48.7825,48.8501,48.7234,48.8416,106724.0
2020-03-04 13:20:00,57.85,57.9,57.78,57.82,154431.0,48.8501,48.8923,48.791,48.8247,154431.0
2020-03-04 13:30:00,57.82,57.95,57.81,57.87,142116.0,48.8247,48.9345,48.8163,48.867,142116.0
2020-03-04 13:40:00,57.87,58.04,57.87,58.03,263293.0,48.867,49.0105,48.867,49.0021,263293.0
2020-03-04 13:50:00,58.03,58.12,58.01,58.07,224007.0,49.0021,49.0781,48.9852,49.0359,224007.0
2020-03-04 14:00:00,58.07,58.2,57.97,58.18,262854.0,49.0359,49.1456,48.9514,49.1287,262854.0
2020-03-04 14:10:00,58.18,58.29,58.15,58.26,230640.0,49.1287,49.2216,49.1034,49.1963,230640.0
2020-03-04 14:20:00,58.25,58.34,58.21,58.3,182664.0,49.1879,49.2639,49.1541,49.2301,182664.0
2020-03-04 14:30:00,58.3,58.35,58.18,58.21,281400.0,49.2301,49.2723,49.1287,49.1541,281400.0
2020-03-04 14:40:00,58.21,58.24,58.12,58.18,225971.0,49.1541,49.1794,49.0781,49.1287,225971.0
2020-03-04 14:50:00,58.2,58.26,58.11,58.2,258457.0,49.1456,49.1963,49.0696,49.1456,258457.0
2020-03-04 15:00:00,58.2,58.37,58.17,58.27,260235.0,49.1456,49.2892,49.1203,49.2047,260235.0
2020-03-04 15:10:00,58.28,58.4,58.24,58.34,316976.0,49.2132,49.3145,49.1794,49.2639,316976.0
2020-03-04 15:20:00,58.34,58.52,58.33,58.52,322322.0,49.2639,49.4158,49.2554,49.4158,322322.0
2020-03-04 15:30:00,58.52,58.75,58.52,58.75,510952.0,49.4158,49.6101,49.4158,49.6101,510952.0
2020-03-04 15:40:00,58.75,58.76,58.43,58.48,656086.0,49.6101,49.6185,49.3398,49.3821,656086.0
2020-03-04 15:50:00,58.51,59.0,58.48,58.92,2172373.0,49.4074,49.8212,49.3821,49.7536,2172373.0
2020-03-05 09:30:00,57.8,57.84,57.24,57.4,865326.0,48.8079,48.8416,48.335,48.4701,865326.0
2020-03-05 09:40:00,57.4,57.75,57.35,57.68,409433.0,48.4701,48.7656,48.4279,48.7065,409433.0
2020-03-05 09:50:00,57.69,57.81,57.52,57.6,360686.0,48.715,48.8163,48.5714,48.639,360686.0
2020-03-05 10:00:00,57.59,57.62,57.48,57.55,260317.0,48.6305,48.6559,48.5376,48.5968,260317.0
2020-03-05 10:10:00,57.56,57.67,57.49,57.55,301804.0,48.6052,48.6981,48.5461,48.5968,301804.0
2020-03-05 10:20:00,57.55,57.65,57.35,57.44,395741.0,48.5968,48.6812,48.4279,48.5039,395741.0
2020-03-05 10:30:00,57.45,57.66,57.44,57.64,292451.0,48.5123,48.6896,48.5039,48.6728,292451.0
2020-03-05 10:40:00,57.64,57.77,57.6,57.72,222351.0,48.6728,48.7825,48.639,48.7403,222351.0
2020-03-05 10:50:00,57.71,57.88,57.71,57.84,227107.0,48.7319,48.8754,48.7319,48.8416,227107.0
2020-03-05 11:00:00,57.85,58.17,57.82,58.03,269912.0,48.8501,49.1203,48.8247,49.0021,269912.0
2020-03-05 11:10:00,58.03,58.1,57.89,58.03,196962.0,49.0021,49.0612,48.8839,49.0021,196962.0
2020-03-05 11:20:00,58.03,58.12,57.89,58.04,261126.0,49.0021,49.0781,48.8839,49.0105,261126.0
2020-03-05 11:30:00,58.04,58.07,57.92,57.99,270553.0,49.0105,49.0359,48.9092,48.9683,270553.0
2020-03-05 11:40:00,58.0,58.02,57.81,57.93,183331.0,48.9767,48.9936,48.8163,48.9176,183331.0
2020-03-05 11:50:00,57.93,58.0,57.66,57.67,198720.0,48.9176,48.9767,48.6896,48.6981,198720.0
2020-03-05 12:00:00,57.68,57.72,57.49,57.58,192638.0,48.7065,48.7403,48.5461,48.6221,192638.0
2020-03-05 12:10:00,57.57,57.64,57.46,57.46,166309.0,48.6136,48.6728,48.5208,48.5208,166309.0
2020-03-05 12:20:00,57.47,57.54,57.36,57.48,163708.0,48.5292,48.5883,48.4363,48.5376,163708.0
2020-03-05 12:30:00,57.48,57.59,57.37,57.39,154953.0,48.5376,48.6305,48.4448,48.4616,154953.0
2020-03-05 12:40:00,57.39,57.41,57.04,57.17,470339.0,48.4616,48.4785,48.1661,48.2759,470339.0
2020-03-05 12:50:00,57.16,57.19,57.03,57.03,370819.0,48.2674,48.2928,48.1577,48.1577,370819.0
2020-03-05 13:00:00,57.02,57.1,56.85,56.88,366345.0,48.1492,48.2168,48.0057,48.031,366345.0
2020-03-05 13:10:00,56.88,56.93,56.72,56.74,229938.0,48.031,48.0732,47.8959,47.9128,229938.0
2020-03-05 13:20:00,56.74,56.98,56.68,56.98,191646.0,47.9128,48.1154,47.8621,48.1154,191646.0
2020-03-05 13:30:00,56.98,57.14,56.94,56.96,230527.0,48.1154,48.2505,48.0817,48.0985,230527.0
2020-03-05 13:40:00,56.96,57.06,56.83,56.99,259858.0,48.0985,48.183,47.9888,48.1239,259858.0
2020-03-05 13:50:00,57.0,57.06,56.76,56.92,180671.0,48.1323,48.183,47.9297,48.0648,180671.0
2020-03-05 14:00:00,56.92,56.92,56.61,56.65,228541.0,48.0648,48.0648,47.803,47.8368,228541.0
2020-03-05 14:10:00,56.64,56.87,56.61,56.63,200154.0,47.8283,48.0225,47.803,47.8199,200154.0
2020-03-05 14:20:00,56.63,56.67,56.47,56.57,247550.0,47.8199,47.8537,47.6848,47.7692,247550.0
2020-03-05 14:30:00,56.56,56.78,56.54,56.74,200255.0,47.7608,47.9465,47.7439,47.9128,200255.0
2020-03-05 14:40:00,56.75,56.8,56.55,56.61,183537.0,47.9212,47.9634,47.7523,47.803,183537.0
2020-03-05 14:50:00,56.62,56.7,56.51,56.64,220446.0,47.8114,47.879,47.7186,47.8283,220446.0
2020-03-05 15:00:00,56.65,56.65,56.46,56.61,286791.0,47.8368,47.8368,47.6763,47.803,286791.0
2020-03-05 15:10:00,56.61,56.65,56.23,56.33,447585.0,47.803,47.8368,47.4821,47.5666,447585.0
2020-03-05 15:20:00,56.32,56.46,56.19,56.4,322715.0,47.5581,47.6763,47.4483,47.6257,322715.0
2020-03-05 15:30:00,56.4,56.76,56.32,56.51,494809.0,47.6257,47.9297,47.5581,47.7186,494809.0
2020-03-05 15:40:00,56.51,56.68,56.33,56.61,629537.0,47.7186,47.8621,47.5666,47.803,629537.0
2020-03-05 15:50:00,56.6,56.92,56.54,56.72,1865586.0,47.7945,48.0648,47.7439,47.8959,1865586.0
2020-03-06 09:30:00,54.94,55.31,54.62,54.85,1059090.0,46.3928,46.7052,46.1226,46.3168,1059090.0
2020-03-06 09:40:00,54.84,54.94,54.52,54.76,576135.0,46.3084,46.3928,46.0381,46.2408,576135.0
2020-03-06 09:50:00,54.76,54.79,54.45,54.77,533290.0,46.2408,46.2661,45.979,46.2492,533290.0
2020-03-06 10:00:00,54.77,55.1,54.76,54.98,381880.0,46.2492,46.5279,46.2408,46.4266,381880.0
2020-03-06 10:10:00,54.97,55.22,54.92,55.01,318804.0,46.4181,46.6292,46.3759,46.4519,318804.0
2020-03-06 10:20:00,55.0,55.31,54.91,55.28,319378.0,46.4435,46.7052,46.3675,46.6799,319378.0
2020-03-06 10:30:00,55.29,55.41,55.06,55.34,347356.0,46.6883,46.7897,46.4941,46.7306,347356.0
2020-03-06 10:40:00,55.33,55.6,55.27,55.58,341620.0,46.7221,46.9501,46.6715,46.9332,341620.0
2020-03-06 10:50:00,55.58,55.65,55.47,55.63,261103.0,46.9332,46.9923,46.8403,46.9755,261103.0
2020-03-06 11:00:00,55.64,55.76,55.46,55.47,246706.0,46.9839,47.0852,46.8319,46.8403,246706.0
2020-03-06 11:10:00,55.46,55.68,55.44,55.54,210655.0,46.8319,47.0177,46.815,46.8995,210655.0
2020-03-06 11:20:00,55.54,55.75,55.54,55.63,380966.0,46.8995,47.0768,46.8995,46.9755,380966.0
2020-03-06 11:30:00,55.61,55.91,55.61,55.78,270851.0,46.9586,47.2119,46.9586,47.1021,270851.0
2020-03-06 11:40:00,55.78,55.78,55.39,55.4,192260.0,47.1021,47.1021,46.7728,46.7812,192260.0
2020-03-06 11:50:00,55.4,55.6,55.39,55.52,206432.0,46.7812,46.9501,46.7728,46.8826,206432.0
2020-03-06 12:00:00,55.52,55.55,55.24,55.25,259458.0,46.8826,46.9079,46.6461,46.6546,259458.0
2020-03-06 12:10:00,55.25,55.28,55.07,55.07,255443.0,46.6546,46.6799,46.5026,46.5026,255443.0
2020-03-06 12:20:00,55.07,55.24,55.01,55.04,216542.0,46.5026,46.6461,46.4519,46.4772,216542.0
2020-03-06 12:30:00,55.04,55.45,55.02,55.29,313283.0,46.4772,46.8235,46.4604,46.6883,313283.0
2020-03-06 12:40:00,55.29,55.44,55.23,55.28,202226.0,46.6883,46.815,46.6377,46.6799,202226.0
2020-03-06 12:50:00,55.27,55.35,55.16,55.16,163014.0,46.6715,46.739,46.5786,46.5786,163014.0
2020-03-06 13:00:00,55.17,55.42,55.15,55.3,161666.0,46.587,46.7981,46.5701,46.6968,161666.0
2020-03-06 13:10:00,55.31,55.42,55.23,55.38,143976.0,46.7052,46.7981,46.6377,46.7643,143976.0
2020-03-06 13:20:00,55.38,55.64,55.38,55.42,198226.0,46.7643,46.9839,46.7643,46.7981,198226.0
2020-03-06 13:30:00,55.43,55.5,55.24,55.41,189060.0,46.8066,46.8657,46.6461,46.7897,189060.0
2020-03-06 13:40:00,55.4,55.48,55.1,55.12,341028.0,46.7812,46.8488,46.5279,46.5448,341028.0
2020-03-06 13:50:00,55.12,55.18,55.02,55.05,308021.0,46.5448,46.5955,46.4604,46.4857,308021.0
2020-03-06 14:00:00,55.05,55.08,54.91,54.94,277793.0,46.4857,46.511,46.3675,46.3928,277793.0
2020-03-06 14:10:00,54.94,55.02,54.8,54.84,238691.0,46.3928,46.4604,46.2746,46.3084,238691.0
2020-03-06 14:20:00,54.84,54.96,54.74,54.87,359046.0,46.3084,46.4097,46.2239,46.3337,359046.0
2020-03-06 14:30:00,54.87,54.9,54.47,54.48,448454.0,46.3337,46.359,45.9959,46.0044,448454.0
2020-03-06 14:40:00,54.49,54.51,54.02,54.03,449360.0,46.0128,46.0297,45.6159,45.6244,449360.0
2020-03-06 14:50:00,54.02,54.24,53.98,54.11,507029.0,45.6159,45.8017,45.5822,45.6919,507029.0
2020-03-06 15:00:00,54.12,54.21,54.0,54.06,447216.0,45.7004,45.7764,45.599,45.6497,447216.0
2020-03-06 15:10:00,54.05,54.45,54.04,54.4,569494.0,45.6413,45.979,45.6328,45.9368,569494.0
2020-03-06 15:20:00,54.4,54.48,54.24,54.28,487047.0,45.9368,46.0044,45.8017,45.8355,487047.0
2020-03-06 15:30:00,54.27,54.73,54.19,54.35,1010534.0,45.827,46.2155,45.7595,45.8946,1010534.0
2020-03-06 15:40:00,54.35,54.95,54.34,54.93,1157868.0,45.8946,46.4012,45.8861,46.3844,1157868.0
2020-03-06 15:50:00,54.94,55.58,54.93,55.26,2331767.0,46.3928,46.9332,46.3844,46.663,2331767.0
2020-03-09 09:30:00,52.05,52.38,51.81,52.24,717979.0,43.9524,44.2311,43.7497,44.1128,717979.0
2020-03-09 09:40:00,52.0,52.25,51.91,51.96,128219.0,43.9102,44.1213,43.8342,43.8764,128219.0
2020-03-09 09:50:00,51.98,53.1,51.94,52.81,1346683.0,43.8933,44.8391,43.8595,44.5942,1346683.0
2020-03-09 10:00:00,52.78,53.36,52.49,53.29,860861.0,44.5688,45.0586,44.324,44.9995,860861.0
2020-03-09 10:10:00,53.28,53.35,52.74,52.94,545263.0,44.9911,45.0502,44.5351,44.7039,545263.0
2020-03-09 10:20:00,52.96,53.38,52.63,53.04,694961.0,44.7208,45.0755,44.4422,44.7884,694961.0
2020-03-09 10:30:00,53.03,53.19,52.89,53.19,498372.0,44.7799,44.9151,44.6617,44.9151,498372.0
2020-03-09 10:40:00,53.19,53.23,52.81,52.86,514620.0,44.9151,44.9488,44.5942,44.6364,514620.0
2020-03-09 10:50:00,52.85,52.86,52.06,52.27,590156.0,44.6279,44.6364,43.9609,44.1382,590156.0
2020-03-09 11:00:00,52.28,52.57,52.17,52.56,687589.0,44.1466,44.3915,44.0537,44.3831,687589.0
2020-03-09 11:10:00,52.55,53.18,52.54,53.13,333655.0,44.3746,44.9066,44.3662,44.8644,333655.0
2020-03-09 11:20:00,53.14,53.24,52.95,53.07,317249.0,44.8728,44.9573,44.7124,44.8137,317249.0
2020-03-09 11:30:00,53.06,53.42,52.87,53.22,323689.0,44.8053,45.1093,44.6448,44.9404,323689.0
2020-03-09 11:40:00,53.23,53.58,53.22,53.51,351809.0,44.9488,45.2444,44.9404,45.1853,351809.0
2020-03-09 11:50:00,53.5,53.57,53.09,53.11,252686.0,45.1768,45.2359,44.8306,44.8475,252686.0
2020-03-09 12:00:00,53.09,53.23,52.84,53.19,267244.0,44.8306,44.9488,44.6195,44.9151,267244.0
2020-03-09 12:10:00,53.18,53.31,52.97,53.03,396569.0,44.9066,45.0164,44.7293,44.7799,396569.0
2020-03-09 12:20:00,53.03,53.2,52.88,52.89,381739.0,44.7799,44.9235,44.6533,44.6617,381739.0
2020-03-09 12:30:00,52.9,53.06,52.55,52.73,413933.0,44.6702,44.8053,44.3746,44.5266,413933.0
2020-03-09 12:40:00,52.73,52.78,52.44,52.51,722667.0,44.5266,44.5688,44.2817,44.3408,722667.0
2020-03-09 12:50:00,52.51,52.77,52.48,52.74,261121.0,44.3408,44.5604,44.3155,44.5351,261121.0
2020-03-09 13:00:00,52.74,52.88,52.48,52.59,349386.0,44.5351,44.6533,44.3155,44.4084,349386.0
2020-03-09 13:10:00,52.58,52.79,52.53,52.59,227721.0,44.4,44.5773,44.3577,44.4084,227721.0
2020-03-09 13:20:00,52.59,52.63,52.37,52.45,264095.0,44.4084,44.4422,44.2226,44.2902,264095.0
2020-03-09 13:30:00,52.45,52.45,52.09,52.12,386421.0,44.2902,44.2902,43.9862,44.0115,386421.0
2020-03-09 13:40:00,52.12,52.18,51.92,52.12,355737.0,44.0115,44.0622,43.8426,44.0115,355737.0
2020-03-09 13:50:00,52.13,52.13,51.74,51.9,378320.0,44.02,44.02,43.6906,43.8257,378320.0
2020-03-09 14:00:00,51.91,52.0,51.55,51.62,601934.0,43.8342,43.9102,43.5302,43.5893,601934.0
2020-03-09 14:10:00,51.61,52.22,51.56,52.09,404459.0,43.5809,44.096,43.5386,43.9862,404459.0
2020-03-09 14:20:00,52.1,52.31,51.96,51.96,455741.0,43.9946,44.172,43.8764,43.8764,455741.0
2020-03-09 14:30:00,51.96,52.09,51.75,52.06,498357.0,43.8764,43.9862,43.6991,43.9609,498357.0
2020-03-09 14:40:00,52.05,52.09,51.47,51.71,444594.0,43.9524,43.9862,43.4626,43.6653,444594.0
2020-03-09 14:50:00,51.72,52.33,51.72,52.1,505648.0,43.6737,44.1888,43.6737,43.9946,505648.0
2020-03-09 15:00:00,52.09,52.45,51.92,52.19,658457.0,43.9862,44.2902,43.8426,44.0706,658457.0
2020-03-09 15:10:00,52.19,52.27,51.86,52.04,538953.0,44.0706,44.1382,43.792,43.944,538953.0
2020-03-09 15:20:00,52.05,52.54,51.87,52.15,603743.0,43.9524,44.3662,43.8004,44.0368,603743.0
2020-03-09 15:30:00,52.14,52.62,51.83,52.56,863750.0,44.0284,44.4337,43.7666,44.3831,863750.0
2020-03-09 15:40:00,52.55,52.8,52.3,52.49,1150382.0,44.3746,44.5857,44.1635,44.324,1150382.0
2020-03-09 15:50:00,52.5,52.55,51.83,51.84,2465821.0,44.3324,44.3746,43.7666,43.7751,2465821.0
2020-03-10 09:30:00,53.2,53.26,52.73,53.22,1152285.0,44.9235,44.9742,44.5266,44.9404,1152285.0
2020-03-10 09:40:00,53.22,53.25,52.56,52.74,546572.0,44.9404,44.9657,44.3831,44.5351,546572.0
2020-03-10 09:50:00,52.73,52.94,52.66,52.75,630002.0,44.5266,44.7039,44.4675,44.5435,630002.0
2020-03-10 10:00:00,52.75,52.93,52.67,52.88,417110.0,44.5435,44.6955,44.476,44.6533,417110.0
2020-03-10 10:10:00,52.88,53.25,52.87,53.21,372832.0,44.6533,44.9657,44.6448,44.9319,372832.0
2020-03-10 10:20:00,53.21,53.28,52.66,52.67,544429.0,44.9319,44.9911,44.4675,44.476,544429.0
2020-03-10 10:30:00,52.67,52.68,52.28,52.34,572317.0,44.476,44.4844,44.1466,44.1973,572317.0
2020-03-10 10:40:00,52.34,52.43,52.15,52.17,596074.0,44.1973,44.2733,44.0368,44.0537,596074.0
2020-03-10 10:50:00,52.17,52.26,51.87,51.87,663720.0,44.0537,44.1297,43.8004,43.8004,663720.0
2020-03-10 11:00:00,51.87,52.24,51.87,52.15,524636.0,43.8004,44.1128,43.8004,44.0368,524636.0
2020-03-10 11:10:00,52.14,52.17,51.82,51.89,615666.0,44.0284,44.0537,43.7582,43.8173,615666.0
2020-03-10 11:20:00,51.91,51.96,51.31,51.32,489690.0,43.8342,43.8764,43.3275,43.336,489690.0
2020-03-10 11:30:00,51.31,51.63,51.17,51.62,476484.0,43.3275,43.5977,43.2093,43.5893,476484.0
2020-03-10 11:40:00,51.62,51.97,51.53,51.85,459742.0,43.5893,43.8849,43.5133,43.7835,459742.0
2020-03-10 11:50:00,51.84,51.93,51.44,51.58,307541.0,43.7751,43.8511,43.4373,43.5555,307541.0
2020-03-10 12:00:00,51.59,52.1,51.59,51.98,380562.0,43.564,43.9946,43.564,43.8933,380562.0
2020-03-10 12:10:00,52.0,52.5,52.0,52.33,309978.0,43.9102,44.3324,43.9102,44.1888,309978.0
2020-03-10 12:20:00,52.33,52.33,51.82,51.83,367998.0,44.1888,44.1888,43.7582,43.7666,367998.0
2020-03-10 12:30:00,51.83,51.83,51.43,51.75,337821.0,43.7666,43.7666,43.4289,43.6991,337821.0
2020-03-10 12:40:00,51.77,52.11,51.59,51.95,338550.0,43.716,44.0031,43.564,43.868,338550.0
2020-03-10 12:50:00,51.94,52.26,51.85,52.06,313948.0,43.8595,44.1297,43.7835,43.9609,313948.0
2020-03-10 13:00:00,52.07,52.32,51.75,52.22,715387.0,43.9693,44.1804,43.6991,44.096,715387.0
2020-03-10 13:10:00,52.22,52.34,52.0,52.21,716020.0,44.096,44.1973,43.9102,44.0875,716020.0
2020-03-10 13:20:00,52.22,52.38,51.97,52.01,516670.0,44.096,44.2311,43.8849,43.9186,516670.0
2020-03-10 13:30:00,52.01,52.23,51.74,51.83,772678.0,43.9186,44.1044,43.6906,43.7666,772678.0
2020-03-10 13:40:00,51.84,51.98,51.66,51.73,332143.0,43.7751,43.8933,43.6231,43.6822,332143.0
2020-03-10 13:50:00,51.73,51.87,51.62,51.84,345533.0,43.6822,43.8004,43.5893,43.7751,345533.0
2020-03-10 14:00:00,51.84,51.95,51.62,51.91,345277.0,43.7751,43.868,43.5893,43.8342,345277.0
2020-03-10 14:10:00,51.91,52.03,51.78,51.89,311685.0,43.8342,43.9355,43.7244,43.8173,311685.0
2020-03-10 14:20:00,51.9,52.01,51.59,51.86,357339.0,43.8257,43.9186,43.564,43.792,357339.0
2020-03-10 14:30:00,51.88,52.12,51.84,51.92,257830.0,43.8089,44.0115,43.7751,43.8426,257830.0
2020-03-10 14:40:00,51.93,52.52,51.89,52.48,560801.0,43.8511,44.3493,43.8173,44.3155,560801.0
2020-03-10 14:50:00,52.49,52.5,52.1,52.2,502604.0,44.324,44.3324,43.9946,44.0791,502604.0
2020-03-10 15:00:00,52.21,52.71,52.11,52.55,560060.0,44.0875,44.5097,44.0031,44.3746,560060.0
2020-03-10 15:10:00,52.55,53.23,52.54,53.16,513122.0,44.3746,44.9488,44.3662,44.8897,513122.0
2020-03-10 15:20:00,53.16,53.37,52.75,52.83,486937.0,44.8897,45.0671,44.5435,44.6111,486937.0
2020-03-10 15:30:00,52.83,53.25,52.56,53.19,646251.0,44.6111,44.9657,44.3831,44.9151,646251.0
2020-03-10 15:40:00,53.19,53.39,53.01,53.33,786164.0,44.9151,45.0839,44.7631,45.0333,786164.0
2020-03-10 15:50:00,53.33,53.8,53.28,53.67,2487654.0,45.0333,45.4302,44.9911,45.3204,2487654.0
2020-03-11 09:30:00,52.35,52.51,52.14,52.19,802346.0,44.2057,44.3408,44.0284,44.0706,802346.0
2020-03-11 09:40:00,52.18,52.36,52.04,52.22,453521.0,44.0622,44.2142,43.944,44.096,453521.0
2020-03-11 09:50:00,52.22,52.57,52.11,52.55,283902.0,44.096,44.3915,44.0031,44.3746,283902.0
2020-03-11 10:00:00,52.55,52.65,52.44,52.58,224375.0,44.3746,44.4591,44.2817,44.4,224375.0
2020-03-11 10:10:00,52.59,52.62,52.39,52.5,370908.0,44.4084,44.4337,44.2395,44.3324,370908.0
2020-03-11 10:20:00,52.5,52.61,52.35,52.39,344429.0,44.3324,44.4253,44.2057,44.2395,344429.0
2020-03-11 10:30:00,52.38,52.63,52.3,52.35,285762.0,44.2311,44.4422,44.1635,44.2057,285762.0
2020-03-11 10:40:00,52.34,52.5,52.15,52.19,292835.0,44.1973,44.3324,44.0368,44.0706,292835.0
2020-03-11 10:50:00,52.21,52.4,52.13,52.33,448378.0,44.0875,44.248,44.02,44.1888,448378.0
2020-03-11 11:00:00,52.34,52.55,52.01,52.17,347155.0,44.1973,44.3746,43.9186,44.0537,347155.0
2020-03-11 11:10:00,52.17,52.37,51.96,51.98,293925.0,44.0537,44.2226,43.8764,43.8933,293925.0
2020-03-11 11:20:00,51.99,52.0,51.77,51.82,260073.0,43.9017,43.9102,43.716,43.7582,260073.0
2020-03-11 11:30:00,51.83,52.16,51.75,52.14,265497.0,43.7666,44.0453,43.6991,44.0284,265497.0
2020-03-11 11:40:00,52.15,52.2,51.86,51.99,204146.0,44.0368,44.0791,43.792,43.9017,204146.0
2020-03-11 11:50:00,52.0,52.06,51.82,52.03,222404.0,43.9102,43.9609,43.7582,43.9355,222404.0
2020-03-11 12:00:00,52.04,52.22,51.88,52.19,184141.0,43.944,44.096,43.8089,44.0706,184141.0
2020-03-11 12:10:00,52.19,52.38,52.11,52.32,211325.0,44.0706,44.2311,44.0031,44.1804,211325.0
2020-03-11 12:20:00,52.32,52.37,51.78,51.79,333984.0,44.1804,44.2226,43.7244,43.7329,333984.0
2020-03-11 12:30:00,51.78,51.92,51.71,51.75,196656.0,43.7244,43.8426,43.6653,43.6991,196656.0
2020-03-11 12:40:00,51.75,51.79,51.51,51.56,328453.0,43.6991,43.7329,43.4964,43.5386,328453.0
2020-03-11 12:50:00,51.57,51.84,51.52,51.83,203958.0,43.5471,43.7751,43.5049,43.7666,203958.0
2020-03-11 13:00:00,51.82,51.84,51.5,51.52,334964.0,43.7582,43.7751,43.488,43.5049,334964.0
2020-03-11 13:10:00,51.53,51.94,51.5,51.91,348073.0,43.5133,43.8595,43.488,43.8342,348073.0
2020-03-11 13:20:00,51.91,52.12,51.88,52.03,365455.0,43.8342,44.0115,43.8089,43.9355,365455.0
2020-03-11 13:30:00,52.03,52.11,51.95,51.99,221149.0,43.9355,44.0031,43.868,43.9017,221149.0
2020-03-11 13:40:00,51.99,52.25,51.91,52.21,373352.0,43.9017,44.1213,43.8342,44.0875,373352.0
2020-03-11 13:50:00,52.21,52.22,51.97,52.08,271961.0,44.0875,44.096,43.8849,43.9777,271961.0
2020-03-11 14:00:00,52.07,52.14,51.68,51.7,254954.0,43.9693,44.0284,43.64,43.6569,254954.0
2020-03-11 14:10:00,51.71,51.89,51.7,51.72,293397.0,43.6653,43.8173,43.6569,43.6737,293397.0
2020-03-11 14:20:00,51.71,51.79,51.59,51.62,348162.0,43.6653,43.7329,43.564,43.5893,348162.0
2020-03-11 14:30:00,51.61,51.89,51.6,51.78,400117.0,43.5809,43.8173,43.5724,43.7244,400117.0
2020-03-11 14:40:00,51.77,51.99,51.58,51.58,440012.0,43.716,43.9017,43.5555,43.5555,440012.0
2020-03-11 14:50:00,51.6,51.74,51.46,51.47,486875.0,43.5724,43.6906,43.4542,43.4626,486875.0
2020-03-11 15:00:00,51.47,51.58,51.15,51.32,585446.0,43.4626,43.5555,43.1924,43.336,585446.0
2020-03-11 15:10:00,51.33,51.51,51.14,51.49,518649.0,43.3444,43.4964,43.184,43.4795,518649.0
2020-03-11 15:20:00,51.5,51.69,51.17,51.64,665372.0,43.488,43.6484,43.2093,43.6062,665372.0
2020-03-11 15:30:00,51.63,52.26,51.55,52.13,1124126.0,43.5977,44.1297,43.5302,44.02,1124126.0
2020-03-11 15:40:00,52.14,52.41,51.94,52.24,1164178.0,44.0284,44.2564,43.8595,44.1128,1164178.0
2020-03-11 15:50:00,52.2,52.49,51.78,52.2,2384736.0,44.0791,44.324,43.7244,44.0791,2384736.0
2020-03-12 09:30:00,48.54,48.84,46.69,48.33,1877825.0,40.9885,41.2418,39.4263,40.8111,1877825.0
2020-03-12 09:40:00,48.33,48.33,48.33,48.33,0.0,40.8111,40.8111,40.8111,40.8111,0.0
2020-03-12 09:50:00,47.66,49.3,46.71,49.26,969927.0,40.2454,41.6302,39.4432,41.5965,969927.0
2020-03-12 10:00:00,49.24,49.24,47.68,47.74,830219.0,41.5796,41.5796,40.2623,40.3129,830219.0
2020-03-12 10:10:00,47.74,48.64,47.71,48.43,1006274.0,40.3129,41.0729,40.2876,40.8956,1006274.0
2020-03-12 10:20:00,48.44,48.92,48.19,48.65,749050.0,40.904,41.3094,40.6929,41.0814,749050.0
2020-03-12 10:30:00,48.68,49.0,48.43,48.47,743479.0,41.1067,41.3769,40.8956,40.9294,743479.0
2020-03-12 10:40:00,48.45,48.62,47.96,48.08,473501.0,40.9125,41.056,40.4987,40.6,473501.0
2020-03-12 10:50:00,48.09,48.5,48.06,48.25,736898.0,40.6085,40.9547,40.5831,40.7436,736898.0
2020-03-12 11:00:00,48.25,48.25,47.62,47.65,641373.0,40.7436,40.7436,40.2116,40.2369,641373.0
2020-03-12 11:10:00,47.64,47.83,47.54,47.65,433853.0,40.2285,40.3889,40.144,40.2369,433853.0
2020-03-12 11:20:00,47.63,47.94,47.5,47.84,435120.0,40.22,40.4818,40.1103,40.3974,435120.0
2020-03-12 11:30:00,47.84,47.98,47.62,47.67,463729.0,40.3974,40.5156,40.2116,40.2538,463729.0
2020-03-12 11:40:00,47.67,47.7,47.51,47.53,306513.0,40.2538,40.2792,40.1187,40.1356,306513.0
2020-03-12 11:50:00,47.52,47.78,47.16,47.75,488971.0,40.1272,40.3467,39.8232,40.3214,488971.0
2020-03-12 12:00:00,47.76,47.91,47.57,47.57,501201.0,40.3298,40.4565,40.1694,40.1694,501201.0
2020-03-12 12:10:00,47.58,47.6,47.27,47.39,360872.0,40.1778,40.1947,39.916,40.0174,360872.0
2020-03-12 12:20:00,47.39,47.94,47.34,47.78,391276.0,40.0174,40.4818,39.9752,40.3467,391276.0
2020-03-12 12:30:00,47.78,47.78,47.1,47.28,328612.0,40.3467,40.3467,39.7725,39.9245,328612.0
2020-03-12 12:40:00,47.28,47.28,46.87,46.88,474377.0,39.9245,39.9245,39.5783,39.5867,474377.0
2020-03-12 12:50:00,46.87,49.38,46.85,48.97,616391.0,39.5783,41.6978,39.5614,41.3516,616391.0
2020-03-12 13:00:00,48.97,49.93,48.36,49.62,733904.0,41.3516,42.1622,40.8365,41.9005,733904.0
2020-03-12 13:10:00,49.61,49.74,48.71,49.25,596525.0,41.892,42.0018,41.132,41.588,596525.0
2020-03-12 13:20:00,49.25,49.5,48.89,49.3,422160.0,41.588,41.7991,41.284,41.6302,422160.0
2020-03-12 13:30:00,49.29,49.59,48.19,48.19,501493.0,41.6218,41.8751,40.6929,40.6929,501493.0
2020-03-12 13:40:00,48.18,49.03,48.0,48.97,427376.0,40.6845,41.4022,40.5325,41.3516,427376.0
2020-03-12 13:50:00,48.98,49.07,48.44,48.73,414906.0,41.36,41.436,40.904,41.1489,414906.0
2020-03-12 14:00:00,48.72,48.96,48.31,48.5,481069.0,41.1405,41.3431,40.7943,40.9547,481069.0
2020-03-12 14:10:00,48.5,48.54,47.82,47.88,428275.0,40.9547,40.9885,40.3805,40.4311,428275.0
2020-03-12 14:20:00,47.89,48.1,47.6,47.87,360452.0,40.4396,40.6169,40.1947,40.4227,360452.0
2020-03-12 14:30:00,47.88,47.88,47.25,47.34,436765.0,40.4311,40.4311,39.8992,39.9752,436765.0
2020-03-12 14:40:00,47.32,48.03,47.28,48.03,318737.0,39.9583,40.5578,39.9245,40.5578,318737.0
2020-03-12 14:50:00,48.04,48.2,47.31,47.34,327463.0,40.5663,40.7014,39.9498,39.9752,327463.0
2020-03-12 15:00:00,47.34,47.73,47.06,47.59,490538.0,39.9752,40.3045,39.7387,40.1863,490538.0
2020-03-12 15:10:00,47.57,48.19,47.0,47.02,530687.0,40.1694,40.6929,39.6881,39.7049,530687.0
2020-03-12 15:20:00,47.02,47.24,46.94,47.0,520154.0,39.7049,39.8907,39.6374,39.6881,520154.0
2020-03-12 15:30:00,47.0,47.39,46.94,47.16,583665.0,39.6881,40.0174,39.6374,39.8232,583665.0
2020-03-12 15:40:00,47.15,47.69,47.04,47.47,978668.0,39.8147,40.2707,39.7218,40.0849,978668.0
2020-03-12 15:50:00,47.47,48.0,46.93,47.16,2807175.0,40.0849,40.5325,39.6289,39.8232,2807175.0
2020-03-13 09:30:00,49.51,49.56,48.5,48.5,1399556.0,42.1612,42.2038,41.3011,41.3011,1399556.0
2020-03-13 09:40:00,48.51,48.55,48.03,48.28,672593.0,41.3096,41.3437,40.9009,41.1138,672593.0
2020-03-13 09:50:00,48.27,48.33,47.6,47.79,540257.0,41.1053,41.1564,40.5347,40.6965,540257.0
2020-03-13 10:00:00,47.79,47.95,47.52,47.54,510418.0,40.6965,40.8328,40.4666,40.4836,510418.0
2020-03-13 10:10:00,47.54,48.26,47.5,48.16,452276.0,40.4836,41.0967,40.4496,41.0116,452276.0
2020-03-13 10:20:00,48.18,48.62,47.89,47.92,402070.0,41.0286,41.4033,40.7817,40.8072,402070.0
2020-03-13 10:30:00,47.92,48.05,47.57,47.67,320324.0,40.8072,40.9179,40.5092,40.5943,320324.0
2020-03-13 10:40:00,47.68,47.69,47.07,47.09,415770.0,40.6028,40.6114,40.0834,40.1004,415770.0
2020-03-13 10:50:00,47.09,47.56,47.06,47.5,527450.0,40.1004,40.5006,40.0749,40.4496,527450.0
2020-03-13 11:00:00,47.5,47.82,47.41,47.7,469107.0,40.4496,40.7221,40.3729,40.6199,469107.0
2020-03-13 11:10:00,47.7,47.82,47.33,47.36,299140.0,40.6199,40.7221,40.3048,40.3303,299140.0
2020-03-13 11:20:00,47.37,47.46,46.85,46.85,459082.0,40.3388,40.4155,39.896,39.896,459082.0
2020-03-13 11:30:00,46.85,47.36,46.75,47.06,556157.0,39.896,40.3303,39.8109,40.0749,556157.0
2020-03-13 11:40:00,47.05,47.06,46.61,46.62,356036.0,40.0663,40.0749,39.6917,39.7002,356036.0
2020-03-13 11:50:00,46.62,47.37,46.6,47.3,467042.0,39.7002,40.3388,39.6831,40.2792,467042.0
2020-03-13 12:00:00,47.32,47.44,46.89,47.35,313431.0,40.2963,40.3985,39.9301,40.3218,313431.0
2020-03-13 12:10:00,47.35,47.5,47.05,47.26,385626.0,40.3218,40.4496,40.0663,40.2452,385626.0
2020-03-13 12:20:00,47.26,47.43,47.08,47.14,230721.0,40.2452,40.3899,40.0919,40.143,230721.0
2020-03-13 12:30:00,47.13,47.72,47.1,47.6,324611.0,40.1345,40.6369,40.1089,40.5347,324611.0
2020-03-13 12:40:00,47.59,48.03,47.58,47.93,274168.0,40.5262,40.9009,40.5177,40.8157,274168.0
2020-03-13 12:50:00,47.92,48.23,47.69,47.7,259502.0,40.8072,41.0712,40.6114,40.6199,259502.0
2020-03-13 13:00:00,47.71,47.83,47.43,47.46,230118.0,40.6284,40.7306,40.3899,40.4155,230118.0
2020-03-13 13:10:00,47.47,47.87,47.32,47.79,246193.0,40.424,40.7646,40.2963,40.6965,246193.0
2020-03-13 13:20:00,47.81,48.17,47.8,48.16,209543.0,40.7135,41.0201,40.705,41.0116,209543.0
2020-03-13 13:30:00,48.15,48.33,48.12,48.29,439217.0,41.0031,41.1564,40.9775,41.1223,439217.0
2020-03-13 13:40:00,48.26,48.64,48.24,48.62,337312.0,41.0967,41.4203,41.0797,41.4033,337312.0
2020-03-13 13:50:00,48.61,48.9,48.54,48.61,1417343.0,41.3948,41.6417,41.3352,41.3948,1417343.0
2020-03-13 14:00:00,48.61,48.61,47.58,47.94,664815.0,41.3948,41.3948,40.5177,40.8242,664815.0
2020-03-13 14:10:00,47.93,48.08,47.67,47.73,550973.0,40.8157,40.9435,40.5943,40.6454,550973.0
2020-03-13 14:20:00,47.73,47.9,47.47,47.48,318373.0,40.6454,40.7902,40.424,40.4325,318373.0
2020-03-13 14:30:00,47.48,47.66,47.27,47.27,332264.0,40.4325,40.5858,40.2537,40.2537,332264.0
2020-03-13 14:40:00,47.28,48.09,47.22,47.91,346670.0,40.2622,40.952,40.2111,40.7987,346670.0
2020-03-13 14:50:00,47.9,48.14,47.76,47.92,489613.0,40.7902,40.9946,40.671,40.8072,489613.0
2020-03-13 15:00:00,47.92,48.37,47.79,48.3,598278.0,40.8072,41.1904,40.6965,41.1308,598278.0
2020-03-13 15:10:00,48.3,48.44,47.91,48.13,653941.0,41.1308,41.25,40.7987,40.986,653941.0
2020-03-13 15:20:00,48.13,48.67,48.03,48.51,474472.0,40.986,41.4459,40.9009,41.3096,474472.0
2020-03-13 15:30:00,48.51,48.69,46.84,48.14,687882.0,41.3096,41.4629,39.8875,40.9946,687882.0
2020-03-13 15:40:00,48.13,48.98,47.96,48.84,1265890.0,40.986,41.7099,40.8413,41.5907,1265890.0
2020-03-13 15:50:00,48.84,48.99,47.75,48.22,3059855.0,41.5907,41.7184,40.6624,41.0627,3059855.0
2020-03-16 09:30:00,42.24,42.56,42.11,42.56,2940.0,35.9703,36.2428,35.8596,36.2428,2940.0
2020-03-16 09:40:00,41.49,43.34,41.17,42.66,1721244.0,35.3316,36.907,35.0591,36.328,1721244.0
2020-03-16 09:50:00,42.66,44.37,42.5,43.63,1154582.0,36.328,37.7841,36.1917,37.154,1154582.0
2020-03-16 10:00:00,43.63,43.63,42.91,43.48,800040.0,37.154,37.154,36.5408,37.0262,800040.0
2020-03-16 10:10:00,43.5,43.77,43.32,43.53,571588.0,37.0433,37.2732,36.89,37.0688,571588.0
2020-03-16 10:20:00,43.53,44.34,43.46,43.9,656282.0,37.0688,37.7586,37.0092,37.3839,656282.0
2020-03-16 10:30:00,43.89,45.15,43.89,45.12,534998.0,37.3754,38.4484,37.3754,38.4228,534998.0
2020-03-16 10:40:00,45.11,45.61,44.8,45.26,438626.0,38.4143,38.8401,38.1503,38.542,438626.0
2020-03-16 10:50:00,45.28,45.98,45.16,45.9,478311.0,38.5591,39.1552,38.4569,39.087,478311.0
2020-03-16 11:00:00,45.88,46.4,45.66,46.4,435569.0,39.07,39.5128,38.8827,39.5128,435569.0
2020-03-16 11:10:00,46.4,46.94,46.37,46.77,539686.0,39.5128,39.9727,39.4873,39.8279,539686.0
2020-03-16 11:20:00,46.77,47.29,46.74,47.29,384964.0,39.8279,40.2707,39.8024,40.2707,384964.0
2020-03-16 11:30:00,47.3,47.42,46.53,46.98,405926.0,40.2792,40.3814,39.6235,40.0067,405926.0
2020-03-16 11:40:00,47.0,47.06,46.37,46.65,429530.0,40.0238,40.0749,39.4873,39.7257,429530.0
2020-03-16 11:50:00,46.67,47.59,46.66,47.59,383519.0,39.7427,40.5262,39.7342,40.5262,383519.0
2020-03-16 12:00:00,47.59,47.69,47.36,47.58,361546.0,40.5262,40.6114,40.3303,40.5177,361546.0
2020-03-16 12:10:00,47.58,47.65,46.83,46.86,365469.0,40.5177,40.5773,39.879,39.9045,365469.0
2020-03-16 12:20:00,46.85,47.48,46.85,47.36,299930.0,39.896,40.4325,39.896,40.3303,299930.0
2020-03-16 12:30:00,47.38,47.74,47.18,47.5,560648.0,40.3474,40.6539,40.1771,40.4496,560648.0
2020-03-16 12:40:00,47.51,47.65,47.22,47.38,331960.0,40.4581,40.5773,40.2111,40.3474,331960.0
2020-03-16 12:50:00,47.38,47.38,46.86,47.3,265410.0,40.3474,40.3474,39.9045,40.2792,265410.0
2020-03-16 13:00:00,47.29,47.64,47.12,47.16,534993.0,40.2707,40.5688,40.126,40.16,534993.0
2020-03-16 13:10:00,47.16,47.76,47.1,47.57,264541.0,40.16,40.671,40.1089,40.5092,264541.0
2020-03-16 13:20:00,47.57,47.57,47.28,47.4,252209.0,40.5092,40.5092,40.2622,40.3644,252209.0
2020-03-16 13:30:00,47.39,47.42,46.81,47.13,284550.0,40.3559,40.3814,39.862,40.1345,284550.0
2020-03-16 13:40:00,47.13,47.33,46.9,47.22,252883.0,40.1345,40.3048,39.9386,40.2111,252883.0
2020-03-16 13:50:00,47.22,47.27,46.73,46.76,329721.0,40.2111,40.2537,39.7938,39.8194,329721.0
2020-03-16 14:00:00,46.76,46.92,46.47,46.82,417361.0,39.8194,39.9556,39.5724,39.8705,417361.0
2020-03-16 14:10:00,46.82,47.01,46.67,46.73,232886.0,39.8705,40.0323,39.7427,39.7938,232886.0
2020-03-16 14:20:00,46.73,47.0,46.68,47.0,246339.0,39.7938,40.0238,39.7513,40.0238,246339.0
2020-03-16 14:30:00,47.0,47.88,46.95,47.49,449275.0,40.0238,40.7731,39.9812,40.441,449275.0
2020-03-16 14:40:00,47.5,47.5,47.11,47.38,393861.0,40.4496,40.4496,40.1174,40.3474,393861.0
2020-03-16 14:50:00,47.38,47.62,47.26,47.48,436743.0,40.3474,40.5517,40.2452,40.4325,436743.0
2020-03-16 15:00:00,47.48,47.72,47.3,47.48,443742.0,40.4325,40.6369,40.2792,40.4325,443742.0
2020-03-16 15:10:00,47.48,47.72,47.25,47.56,587901.0,40.4325,40.6369,40.2367,40.5006,587901.0
2020-03-16 15:20:00,47.56,47.65,46.61,46.64,490498.0,40.5006,40.5773,39.6917,39.7172,490498.0
2020-03-16 15:30:00,46.63,46.63,45.56,45.82,678200.0,39.7087,39.7087,38.7975,39.0189,678200.0
2020-03-16 15:40:00,45.81,46.72,45.6,46.02,747425.0,39.0104,39.7853,38.8316,39.1892,747425.0
2020-03-16 15:50:00,46.02,46.05,45.04,45.25,2164401.0,39.1892,39.2148,38.3547,38.5335,2164401.0
2020-03-17 09:30:00,45.88,47.08,45.79,46.62,1975746.0,39.07,40.0919,38.9934,39.7002,1975746.0
2020-03-17 09:40:00,46.6,46.74,46.1,46.28,908722.0,39.6831,39.8024,39.2574,39.4106,908722.0
2020-03-17 09:50:00,46.27,46.29,45.59,45.7,590080.0,39.4021,39.4192,38.8231,38.9167,590080.0
2020-03-17 10:00:00,45.75,45.98,45.37,45.76,745137.0,38.9593,39.1552,38.6357,38.9678,745137.0
2020-03-17 10:10:00,45.77,46.14,45.7,45.95,524855.0,38.9763,39.2914,38.9167,39.1296,524855.0
2020-03-17 10:20:00,45.97,46.46,45.82,46.3,435117.0,39.1467,39.5639,39.0189,39.4277,435117.0
2020-03-17 10:30:00,46.31,46.43,45.81,46.02,498017.0,39.4362,39.5384,39.0104,39.1892,498017.0
2020-03-17 10:40:00,46.02,46.42,45.81,45.95,890412.0,39.1892,39.5299,39.0104,39.1296,890412.0
2020-03-17 10:50:00,45.95,46.01,45.41,45.93,762116.0,39.1296,39.1807,38.6698,39.1126,762116.0
2020-03-17 11:00:00,45.93,46.32,45.79,46.26,780630.0,39.1126,39.4447,38.9934,39.3936,780630.0
2020-03-17 11:10:00,46.27,46.84,46.23,46.84,620749.0,39.4021,39.8875,39.3681,39.8875,620749.0
2020-03-17 11:20:00,46.85,46.94,46.33,46.44,488602.0,39.896,39.9727,39.4532,39.5469,488602.0
2020-03-17 11:30:00,46.43,46.9,46.41,46.48,381900.0,39.5384,39.9386,39.5213,39.581,381900.0
2020-03-17 11:40:00,46.47,46.65,46.4,46.47,329690.0,39.5724,39.7257,39.5128,39.5724,329690.0
2020-03-17 11:50:00,46.47,46.76,46.4,46.56,391839.0,39.5724,39.8194,39.5128,39.6491,391839.0
2020-03-17 12:00:00,46.53,46.61,45.87,46.59,627243.0,39.6235,39.6917,39.0615,39.6746,627243.0
2020-03-17 12:10:00,46.58,46.85,46.24,46.38,503040.0,39.6661,39.896,39.3766,39.4958,503040.0
2020-03-17 12:20:00,46.37,46.42,46.01,46.25,416958.0,39.4873,39.5299,39.1807,39.3851,416958.0
2020-03-17 12:30:00,46.25,46.47,46.18,46.38,420968.0,39.3851,39.5724,39.3255,39.4958,420968.0
2020-03-17 12:40:00,46.39,46.5,46.26,46.38,420629.0,39.5043,39.598,39.3936,39.4958,420629.0
2020-03-17 12:50:00,46.37,46.42,46.08,46.38,418156.0,39.4873,39.5299,39.2403,39.4958,418156.0
2020-03-17 13:00:00,46.39,46.49,46.16,46.21,438004.0,39.5043,39.5895,39.3084,39.351,438004.0
2020-03-17 13:10:00,46.21,46.22,45.74,46.05,502520.0,39.351,39.3595,38.9508,39.2148,502520.0
2020-03-17 13:20:00,46.05,46.17,45.83,45.92,408585.0,39.2148,39.317,39.0274,39.1041,408585.0
2020-03-17 13:30:00,45.92,46.42,45.76,46.4,366892.0,39.1041,39.5299,38.9678,39.5128,366892.0
2020-03-17 13:40:00,46.4,46.5,46.0,46.0,380499.0,39.5128,39.598,39.1722,39.1722,380499.0
2020-03-17 13:50:00,46.0,46.2,45.88,45.97,312643.0,39.1722,39.3425,39.07,39.1467,312643.0
2020-03-17 14:00:00,45.97,46.25,45.7,46.18,399020.0,39.1467,39.3851,38.9167,39.3255,399020.0
2020-03-17 14:10:00,46.18,46.77,46.08,46.76,436206.0,39.3255,39.8279,39.2403,39.8194,436206.0
2020-03-17 14:20:00,46.77,47.04,46.51,46.98,313268.0,39.8279,40.0578,39.6065,40.0067,313268.0
2020-03-17 14:30:00,46.99,47.44,46.99,47.36,589422.0,40.0153,40.3985,40.0153,40.3303,589422.0
2020-03-17 14:40:00,47.36,47.5,46.78,46.85,404670.0,40.3303,40.4496,39.8364,39.896,404670.0
2020-03-17 14:50:00,46.86,47.08,46.6,47.01,319024.0,39.9045,40.0919,39.6831,40.0323,319024.0
2020-03-17 15:00:00,47.01,47.01,46.02,46.65,387950.0,40.0323,40.0323,39.1892,39.7257,387950.0
2020-03-17 15:10:00,46.66,47.01,46.58,46.89,356646.0,39.7342,40.0323,39.6661,39.9301,356646.0
2020-03-17 15:20:00,46.87,46.93,46.37,46.43,333473.0,39.9131,39.9642,39.4873,39.5384,333473.0
2020-03-17 15:30:00,46.42,46.8,46.35,46.75,511274.0,39.5299,39.8535,39.4702,39.8109,511274.0
2020-03-17 15:40:00,46.76,47.08,46.49,46.82,917088.0,39.8194,40.0919,39.5895,39.8705,917088.0
2020-03-17 15:50:00,46.81,47.23,46.04,47.18,2260896.0,39.862,40.2196,39.2063,40.1771,2260896.0
2020-03-18 09:30:00,44.74,45.0,43.3,43.36,1071829.0,38.0992,38.3206,36.873,36.9241,1071829.0
2020-03-18 09:40:00,43.32,43.51,42.43,42.55,926321.0,36.89,37.0518,36.1321,36.2343,926321.0
2020-03-18 09:50:00,42.52,43.22,42.5,42.95,866713.0,36.2087,36.8048,36.1917,36.5749,866713.0
2020-03-18 10:00:00,42.94,43.54,42.76,42.94,934126.0,36.5664,37.0773,36.4131,36.5664,934126.0
2020-03-18 10:10:00,42.93,43.63,42.86,43.14,673199.0,36.5579,37.154,36.4983,36.7367,673199.0
2020-03-18 10:20:00,43.14,43.22,43.01,43.08,442493.0,36.7367,36.8048,36.626,36.6856,442493.0
2020-03-18 10:30:00,43.07,43.21,42.8,42.84,600321.0,36.6771,36.7963,36.4472,36.4812,600321.0
2020-03-18 10:40:00,42.83,43.22,42.71,42.87,488447.0,36.4727,36.8048,36.3705,36.5068,488447.0
2020-03-18 10:50:00,42.86,42.87,42.0,42.01,676341.0,36.4983,36.5068,35.7659,35.7744,676341.0
2020-03-18 11:00:00,42.01,42.01,41.64,41.75,670693.0,35.7744,35.7744,35.4594,35.553,670693.0
2020-03-18 11:10:00,41.76,41.94,41.59,41.88,596468.0,35.5615,35.7148,35.4168,35.6637,596468.0
2020-03-18 11:20:00,41.88,42.11,41.75,41.95,468581.0,35.6637,35.8596,35.553,35.7233,468581.0
2020-03-18 11:30:00,41.95,42.25,41.84,42.05,369252.0,35.7233,35.9788,35.6297,35.8085,369252.0
2020-03-18 11:40:00,42.05,42.6,41.9,42.57,524439.0,35.8085,36.2769,35.6808,36.2513,524439.0
2020-03-18 11:50:00,42.59,42.95,42.58,42.82,448301.0,36.2683,36.5749,36.2598,36.4642,448301.0
2020-03-18 12:00:00,42.83,43.14,42.65,43.11,508059.0,36.4727,36.7367,36.3194,36.7112,508059.0
2020-03-18 12:10:00,43.11,43.28,42.98,43.02,638170.0,36.7112,36.8559,36.6005,36.6345,638170.0
2020-03-18 12:20:00,43.03,43.39,42.9,43.3,796999.0,36.643,36.9496,36.5323,36.873,796999.0
2020-03-18 12:30:00,43.29,43.29,42.9,43.23,671276.0,36.8644,36.8644,36.5323,36.8134,671276.0
2020-03-18 12:40:00,43.23,43.41,43.11,43.2,709412.0,36.8134,36.9666,36.7112,36.7878,709412.0
2020-03-18 12:50:00,43.2,43.46,43.03,43.04,404712.0,36.7878,37.0092,36.643,36.6516,404712.0
2020-03-18 13:00:00,43.04,43.04,43.04,43.04,0.0,36.6516,36.6516,36.6516,36.6516,0.0
2020-03-18 13:10:00,42.6,43.92,42.6,43.55,714705.0,36.2769,37.4009,36.2769,37.0859,714705.0
2020-03-18 13:20:00,43.55,43.56,42.28,42.3,492396.0,37.0859,37.0944,36.0044,36.0214,492396.0
2020-03-18 13:30:00,42.29,42.66,41.9,42.49,770438.0,36.0129,36.328,35.6808,36.1832,770438.0
2020-03-18 13:40:00,42.45,42.64,42.04,42.33,720098.0,36.1491,36.3109,35.8,36.0469,720098.0
2020-03-18 13:50:00,42.32,42.41,42.03,42.19,436309.0,36.0384,36.1151,35.7915,35.9277,436309.0
2020-03-18 14:00:00,42.2,42.39,42.0,42.05,428892.0,35.9362,36.098,35.7659,35.8085,428892.0
2020-03-18 14:10:00,42.05,43.13,42.0,42.32,740870.0,35.8085,36.7282,35.7659,36.0384,740870.0
2020-03-18 14:20:00,42.31,42.44,41.91,42.1,606108.0,36.0299,36.1406,35.6893,35.8511,606108.0
2020-03-18 14:30:00,42.1,42.35,41.93,42.11,608258.0,35.8511,36.064,35.7063,35.8596,608258.0
2020-03-18 14:40:00,42.13,42.14,41.75,41.83,577506.0,35.8766,35.8851,35.553,35.6212,577506.0
2020-03-18 14:50:00,41.82,42.24,41.66,42.18,520327.0,35.6126,35.9703,35.4764,35.9192,520327.0
2020-03-18 15:00:00,42.2,42.79,42.0,42.53,610588.0,35.9362,36.4387,35.7659,36.2173,610588.0
2020-03-18 15:10:00,42.54,43.1,42.37,42.45,642270.0,36.2258,36.7026,36.081,36.1491,642270.0
2020-03-18 15:20:00,42.45,42.65,42.05,42.39,930505.0,36.1491,36.3194,35.8085,36.098,930505.0
2020-03-18 15:30:00,42.39,42.85,42.27,42.41,1243381.0,36.098,36.4898,35.9958,36.1151,1243381.0
2020-03-18 15:40:00,42.4,42.89,42.37,42.88,1450582.0,36.1065,36.5238,36.081,36.5153,1450582.0
2020-03-18 15:50:00,42.87,45.15,42.71,44.85,2771353.0,36.5068,38.4484,36.3705,38.1929,2771353.0
2020-03-19 09:30:00,44.36,44.66,43.25,43.27,1177775.0,37.7756,38.0311,36.8304,36.8474,1177775.0
2020-03-19 09:40:00,43.27,43.27,41.6,41.62,686098.0,36.8474,36.8474,35.4253,35.4423,686098.0
2020-03-19 09:50:00,41.62,42.06,41.5,42.0,1179094.0,35.4423,35.817,35.3401,35.7659,1179094.0
2020-03-19 10:00:00,42.01,42.29,41.91,42.24,666974.0,35.7744,36.0129,35.6893,35.9703,666974.0
2020-03-19 10:10:00,42.23,43.24,42.06,42.75,1308550.0,35.9618,36.8219,35.817,36.4046,1308550.0
2020-03-19 10:20:00,42.77,43.19,42.54,42.63,857750.0,36.4216,36.7793,36.2258,36.3024,857750.0
2020-03-19 10:30:00,42.62,42.98,42.33,42.39,479928.0,36.2939,36.6005,36.0469,36.098,479928.0
2020-03-19 10:40:00,42.4,42.54,42.11,42.11,486156.0,36.1065,36.2258,35.8596,35.8596,486156.0
2020-03-19 10:50:00,42.12,42.3,41.83,41.9,503736.0,35.8681,36.0214,35.6212,35.6808,503736.0
2020-03-19 11:00:00,41.95,42.26,41.62,41.67,649783.0,35.7233,35.9873,35.4423,35.4849,649783.0
2020-03-19 11:10:00,41.68,42.18,41.51,42.09,463137.0,35.4934,35.9192,35.3487,35.8426,463137.0
2020-03-19 11:20:00,42.09,42.78,42.02,42.74,823353.0,35.8426,36.4301,35.783,36.3961,823353.0
2020-03-19 11:30:00,42.74,42.76,42.1,42.1,678509.0,36.3961,36.4131,35.8511,35.8511,678509.0
2020-03-19 11:40:00,42.12,42.3,41.95,42.07,480028.0,35.8681,36.0214,35.7233,35.8255,480028.0
2020-03-19 11:50:00,42.07,42.29,41.82,41.85,748812.0,35.8255,36.0129,35.6126,35.6382,748812.0
2020-03-19 12:00:00,41.86,42.05,41.62,41.62,507173.0,35.6467,35.8085,35.4423,35.4423,507173.0
2020-03-19 12:10:00,41.62,42.09,41.54,42.06,918543.0,35.4423,35.8426,35.3742,35.817,918543.0
2020-03-19 12:20:00,42.05,42.17,41.82,42.08,585706.0,35.8085,35.9107,35.6126,35.834,585706.0
2020-03-19 12:30:00,42.08,42.14,41.89,42.08,598175.0,35.834,35.8851,35.6722,35.834,598175.0
2020-03-19 12:40:00,42.07,42.21,41.95,42.02,589862.0,35.8255,35.9447,35.7233,35.783,589862.0
2020-03-19 12:50:00,42.03,42.44,41.95,41.95,613010.0,35.7915,36.1406,35.7233,35.7233,613010.0
2020-03-19 13:00:00,41.96,42.03,41.7,41.74,679157.0,35.7319,35.7915,35.5104,35.5445,679157.0
2020-03-19 13:10:00,41.73,42.03,41.65,41.87,1117496.0,35.536,35.7915,35.4679,35.6552,1117496.0
2020-03-19 13:20:00,41.86,42.02,41.8,41.85,846336.0,35.6467,35.783,35.5956,35.6382,846336.0
2020-03-19 13:30:00,41.84,41.99,41.7,41.77,1173014.0,35.6297,35.7574,35.5104,35.5701,1173014.0
2020-03-19 13:40:00,41.77,41.77,41.5,41.5,1025841.0,35.5701,35.5701,35.3401,35.3401,1025841.0
2020-03-19 13:50:00,41.5,41.7,41.06,41.08,1261330.0,35.3401,35.5104,34.9654,34.9825,1261330.0
2020-03-19 14:00:00,41.08,41.38,41.04,41.21,1066032.0,34.9825,35.2379,34.9484,35.0932,1066032.0
2020-03-19 14:10:00,41.22,41.68,41.14,41.68,627674.0,35.1017,35.4934,35.0336,35.4934,627674.0
2020-03-19 14:20:00,41.67,41.95,41.5,41.73,638081.0,35.4849,35.7233,35.3401,35.536,638081.0
2020-03-19 14:30:00,41.74,42.1,41.74,41.98,830857.0,35.5445,35.8511,35.5445,35.7489,830857.0
2020-03-19 14:40:00,41.99,42.06,41.75,41.98,657872.0,35.7574,35.817,35.553,35.7489,657872.0
2020-03-19 14:50:00,41.99,42.32,41.93,42.27,1247379.0,35.7574,36.0384,35.7063,35.9958,1247379.0
2020-03-19 15:00:00,42.27,42.28,41.83,41.9,749656.0,35.9958,36.0044,35.6212,35.6808,749656.0
2020-03-19 15:10:00,41.9,42.18,41.82,42.07,1222925.0,35.6808,35.9192,35.6126,35.8255,1222925.0
2020-03-19 15:20:00,42.07,42.2,41.98,42.11,1003155.0,35.8255,35.9362,35.7489,35.8596,1003155.0
2020-03-19 15:30:00,42.11,42.2,41.79,41.91,1621565.0,35.8596,35.9362,35.5871,35.6893,1621565.0
2020-03-19 15:40:00,41.91,42.14,41.81,42.14,1276418.0,35.6893,35.8851,35.6041,35.8851,1276418.0
2020-03-19 15:50:00,42.14,42.14,41.74,41.81,2023046.0,35.8851,35.8851,35.5445,35.6041,2023046.0
2020-03-20 09:30:00,41.91,42.07,41.06,41.42,5238246.0,35.6893,35.8255,34.9654,35.272,5238246.0
2020-03-20 09:40:00,41.41,41.62,41.0,41.05,1636957.0,35.2635,35.4423,34.9144,34.9569,1636957.0
2020-03-20 09:50:00,41.05,41.52,41.04,41.3,998941.0,34.9569,35.3572,34.9484,35.1698,998941.0
2020-03-20 10:00:00,41.29,41.53,41.02,41.1,1032566.0,35.1613,35.3657,34.9314,34.9995,1032566.0
2020-03-20 10:10:00,41.1,41.33,40.87,41.01,1230898.0,34.9995,35.1954,34.8036,34.9229,1230898.0
2020-03-20 10:20:00,41.01,41.44,40.85,41.33,814381.0,34.9229,35.289,34.7866,35.1954,814381.0
2020-03-20 10:30:00,41.32,41.8,41.32,41.69,558505.0,35.1869,35.5956,35.1869,35.5019,558505.0
2020-03-20 10:40:00,41.68,41.7,41.27,41.57,858914.0,35.4934,35.5104,35.1443,35.3997,858914.0
2020-03-20 10:50:00,41.56,41.86,41.55,41.74,595959.0,35.3912,35.6467,35.3827,35.5445,595959.0
2020-03-20 11:00:00,41.74,41.8,41.18,41.37,771849.0,35.5445,35.5956,35.0676,35.2294,771849.0
2020-03-20 11:10:00,41.37,41.49,40.7,40.92,963037.0,35.2294,35.3316,34.6589,34.8462,963037.0
2020-03-20 11:20:00,40.93,41.13,40.82,40.9,1074341.0,34.8547,35.0251,34.7611,34.8292,1074341.0
2020-03-20 11:30:00,40.9,41.26,40.85,40.96,593115.0,34.8292,35.1358,34.7866,34.8803,593115.0
2020-03-20 11:40:00,40.96,40.99,40.52,40.96,791586.0,34.8803,34.9058,34.5056,34.8803,791586.0
2020-03-20 11:50:00,40.96,41.06,40.6,40.62,438473.0,34.8803,34.9654,34.5737,34.5908,438473.0
2020-03-20 12:00:00,40.61,40.71,40.08,40.18,911191.0,34.5822,34.6674,34.1309,34.2161,911191.0
2020-03-20 12:10:00,40.18,40.54,40.18,40.49,368598.0,34.2161,34.5226,34.2161,34.48,368598.0
2020-03-20 12:20:00,40.5,40.54,40.08,40.13,651839.0,34.4886,34.5226,34.1309,34.1735,651839.0
2020-03-20 12:30:00,40.15,40.5,40.07,40.5,566596.0,34.1905,34.4886,34.1224,34.4886,566596.0
2020-03-20 12:40:00,40.5,40.85,40.49,40.63,541642.0,34.4886,34.7866,34.48,34.5993,541642.0
2020-03-20 12:50:00,40.64,41.0,40.42,40.43,665027.0,34.6078,34.9144,34.4204,34.429,665027.0
2020-03-20 13:00:00,40.43,40.47,39.95,40.35,1414556.0,34.429,34.463,34.0202,34.3608,1414556.0
2020-03-20 13:10:00,40.35,40.45,40.04,40.42,701982.0,34.3608,34.446,34.0968,34.4204,701982.0
2020-03-20 13:20:00,40.44,40.54,40.05,40.33,589796.0,34.4375,34.5226,34.1054,34.3438,589796.0
2020-03-20 13:30:00,40.31,40.65,40.28,40.52,356782.0,34.3268,34.6163,34.3012,34.5056,356782.0
2020-03-20 13:40:00,40.51,40.62,40.25,40.25,361813.0,34.4971,34.5908,34.2757,34.2757,361813.0
2020-03-20 13:50:00,40.26,40.27,40.04,40.13,602979.0,34.2842,34.2927,34.0968,34.1735,602979.0
2020-03-20 14:00:00,40.13,40.48,40.1,40.44,497856.0,34.1735,34.4715,34.1479,34.4375,497856.0
2020-03-20 14:10:00,40.43,40.5,40.3,40.44,464751.0,34.429,34.4886,34.3183,34.4375,464751.0
2020-03-20 14:20:00,40.44,40.55,40.08,40.34,534672.0,34.4375,34.5311,34.1309,34.3523,534672.0
2020-03-20 14:30:00,40.34,40.44,40.03,40.22,630114.0,34.3523,34.4375,34.0883,34.2501,630114.0
2020-03-20 14:40:00,40.22,40.34,40.1,40.23,631560.0,34.2501,34.3523,34.1479,34.2586,631560.0
2020-03-20 14:50:00,40.23,40.28,39.79,39.89,924712.0,34.2586,34.3012,33.884,33.9691,924712.0
2020-03-20 15:00:00,39.88,40.14,39.62,39.65,844394.0,33.9606,34.182,33.7392,33.7647,844394.0
2020-03-20 15:10:00,39.64,39.75,39.27,39.31,882639.0,33.7562,33.8499,33.4411,33.4752,882639.0
2020-03-20 15:20:00,39.3,39.83,39.29,39.68,974854.0,33.4667,33.918,33.4582,33.7903,974854.0
2020-03-20 15:30:00,39.68,39.86,39.02,39.05,1600598.0,33.7903,33.9436,33.2282,33.2538,1600598.0
2020-03-20 15:40:00,39.05,39.1,38.39,38.44,2073685.0,33.2538,33.2964,32.6918,32.7343,2073685.0
2020-03-20 15:50:00,38.43,38.44,37.51,38.3,4649377.0,32.7258,32.7343,31.9424,32.6151,4649377.0
2020-03-23 09:30:00,38.9,38.9,36.27,36.54,3990260.0,33.1261,33.1261,30.8864,31.1164,3990260.0
2020-03-23 09:40:00,36.54,37.49,36.5,37.16,1457998.0,31.1164,31.9253,31.0823,31.6443,1457998.0
2020-03-23 09:50:00,37.15,38.23,36.95,37.87,1086071.0,31.6358,32.5555,31.4655,32.2489,1086071.0
2020-03-23 10:00:00,37.88,38.18,37.79,38.07,968708.0,32.2575,32.5129,32.1808,32.4193,968708.0
2020-03-23 10:10:00,38.07,38.5,37.9,37.93,1080196.0,32.4193,32.7854,32.2745,32.3,1080196.0
2020-03-23 10:20:00,37.92,38.05,37.75,37.88,993909.0,32.2915,32.4022,32.1467,32.2575,993909.0
2020-03-23 10:30:00,37.89,38.06,37.67,37.86,989956.0,32.266,32.4107,32.0786,32.2404,989956.0
2020-03-23 10:40:00,37.85,38.31,37.78,37.96,698506.0,32.2319,32.6236,32.1723,32.3256,698506.0
2020-03-23 10:50:00,37.96,38.21,37.76,37.82,679398.0,32.3256,32.5385,32.1553,32.2064,679398.0
2020-03-23 11:00:00,37.82,38.2,37.82,37.95,777884.0,32.2064,32.53,32.2064,32.3171,777884.0
2020-03-23 11:10:00,37.96,38.13,37.7,37.73,735931.0,32.3256,32.4703,32.1042,32.1297,735931.0
2020-03-23 11:20:00,37.74,37.83,37.51,37.52,775208.0,32.1382,32.2149,31.9424,31.9509,775208.0
2020-03-23 11:30:00,37.52,37.69,37.46,37.48,576666.0,31.9509,32.0957,31.8998,31.9168,576666.0
2020-03-23 11:40:00,37.49,37.55,37.25,37.32,643504.0,31.9253,31.9764,31.721,31.7806,643504.0
2020-03-23 11:50:00,37.32,37.73,37.25,37.69,578411.0,31.7806,32.1297,31.721,32.0957,578411.0
2020-03-23 12:00:00,37.69,37.97,37.46,37.47,753211.0,32.0957,32.3341,31.8998,31.9083,753211.0
2020-03-23 12:10:00,37.45,38.0,37.36,37.97,618477.0,31.8913,32.3596,31.8146,32.3341,618477.0
2020-03-23 12:20:00,37.97,38.06,37.82,38.02,640472.0,32.3341,32.4107,32.2064,32.3767,640472.0
2020-03-23 12:30:00,38.02,38.21,37.78,38.04,519467.0,32.3767,32.5385,32.1723,32.3937,519467.0
2020-03-23 12:40:00,38.05,38.61,38.01,38.55,721629.0,32.4022,32.8791,32.3682,32.828,721629.0
2020-03-23 12:50:00,38.54,38.65,38.22,38.65,792198.0,32.8195,32.9132,32.547,32.9132,792198.0
2020-03-23 13:00:00,38.64,38.7,38.37,38.69,739499.0,32.9046,32.9557,32.6747,32.9472,739499.0
2020-03-23 13:10:00,38.69,38.89,38.55,38.66,562874.0,32.9472,33.1175,32.828,32.9217,562874.0
2020-03-23 13:20:00,38.66,38.67,38.01,38.07,562262.0,32.9217,32.9302,32.3682,32.4193,562262.0
2020-03-23 13:30:00,38.05,38.05,37.61,37.62,465159.0,32.4022,32.4022,32.0275,32.036,465159.0
2020-03-23 13:40:00,37.62,38.21,37.6,38.17,535665.0,32.036,32.5385,32.019,32.5044,535665.0
2020-03-23 13:50:00,38.18,38.19,37.17,37.32,1168973.0,32.5129,32.5214,31.6528,31.7806,1168973.0
2020-03-23 14:00:00,37.32,37.49,37.03,37.07,601402.0,31.7806,31.9253,31.5336,31.5677,601402.0
2020-03-23 14:10:00,37.06,37.36,37.03,37.18,440329.0,31.5592,31.8146,31.5336,31.6614,440329.0
2020-03-23 14:20:00,37.19,37.74,37.07,37.67,491664.0,31.6699,32.1382,31.5677,32.0786,491664.0
2020-03-23 14:30:00,37.68,37.73,37.22,37.28,463167.0,32.0871,32.1297,31.6954,31.7465,463167.0
2020-03-23 14:40:00,37.27,37.52,37.03,37.39,607945.0,31.738,31.9509,31.5336,31.8402,607945.0
2020-03-23 14:50:00,37.38,37.39,36.75,36.76,817091.0,31.8317,31.8402,31.2952,31.3037,817091.0
2020-03-23 15:00:00,36.76,37.16,36.6,36.83,962059.0,31.3037,31.6443,31.1674,31.3633,962059.0
2020-03-23 15:10:00,36.83,36.86,36.49,36.53,741353.0,31.3633,31.3889,31.0738,31.1078,741353.0
2020-03-23 15:20:00,36.52,36.74,36.3,36.62,757988.0,31.0993,31.2867,30.912,31.1845,757988.0
2020-03-23 15:30:00,36.63,37.18,36.58,37.0,912197.0,31.193,31.6614,31.1504,31.5081,912197.0
2020-03-23 15:40:00,37.0,37.29,36.73,36.74,1078525.0,31.5081,31.755,31.2781,31.2867,1078525.0
2020-03-23 15:50:00,36.74,37.83,36.7,37.55,2654073.0,31.2867,32.2149,31.2526,31.9764,2654073.0
2020-03-24 09:30:00,41.22,41.4,39.7,40.46,2253175.0,35.1017,35.255,33.8073,34.4545,2253175.0
2020-03-24 09:40:00,40.46,40.48,40.02,40.14,917632.0,34.4545,34.4715,34.0798,34.182,917632.0
2020-03-24 09:50:00,40.13,40.3,39.88,39.91,876543.0,34.1735,34.3183,33.9606,33.9861,876543.0
2020-03-24 10:00:00,39.91,40.38,39.9,40.08,823164.0,33.9861,34.3864,33.9776,34.1309,823164.0
2020-03-24 10:10:00,40.1,40.18,39.71,40.08,1054244.0,34.1479,34.2161,33.8158,34.1309,1054244.0
2020-03-24 10:20:00,40.08,40.35,40.07,40.28,1418333.0,34.1309,34.3608,34.1224,34.3012,1418333.0
2020-03-24 10:30:00,40.29,40.29,39.77,40.1,1277064.0,34.3097,34.3097,33.8669,34.1479,1277064.0
2020-03-24 10:40:00,40.11,40.64,40.03,40.51,818525.0,34.1565,34.6078,34.0883,34.4971,818525.0
2020-03-24 10:50:00,40.51,40.9,40.44,40.58,571482.0,34.4971,34.8292,34.4375,34.5567,571482.0
2020-03-24 11:00:00,40.58,40.68,39.8,39.82,663374.0,34.5567,34.6418,33.8925,33.9095,663374.0
2020-03-24 11:10:00,39.82,40.0,39.51,39.92,685928.0,33.9095,34.0628,33.6455,33.9947,685928.0
2020-03-24 11:20:00,39.92,40.7,39.87,40.28,2755621.0,33.9947,34.6589,33.9521,34.3012,2755621.0
2020-03-24 11:30:00,40.3,40.39,39.9,40.02,724970.0,34.3183,34.3949,33.9776,34.0798,724970.0
2020-03-24 11:40:00,40.02,40.26,39.93,40.14,550603.0,34.0798,34.2842,34.0032,34.182,550603.0
2020-03-24 11:50:00,40.15,40.38,40.13,40.38,403452.0,34.1905,34.3864,34.1735,34.3864,403452.0
2020-03-24 12:00:00,40.37,40.45,40.22,40.34,367982.0,34.3779,34.446,34.2501,34.3523,367982.0
2020-03-24 12:10:00,40.34,40.4,40.17,40.26,418813.0,34.3523,34.4034,34.2075,34.2842,418813.0
2020-03-24 12:20:00,40.26,40.48,40.23,40.41,401382.0,34.2842,34.4715,34.2586,34.4119,401382.0
2020-03-24 12:30:00,40.41,40.44,40.22,40.4,622439.0,34.4119,34.4375,34.2501,34.4034,622439.0
2020-03-24 12:40:00,40.4,40.48,40.23,40.28,507490.0,34.4034,34.4715,34.2586,34.3012,507490.0
2020-03-24 12:50:00,40.29,40.3,39.88,39.88,6006390.0,34.3097,34.3183,33.9606,33.9606,6006390.0
2020-03-24 13:00:00,39.89,40.07,39.76,39.99,472549.0,33.9691,34.1224,33.8584,34.0543,472549.0
2020-03-24 13:10:00,39.99,40.01,39.82,39.96,289946.0,34.0543,34.0713,33.9095,34.0287,289946.0
2020-03-24 13:20:00,39.96,40.01,39.82,39.95,481338.0,34.0287,34.0713,33.9095,34.0202,481338.0
2020-03-24 13:30:00,39.95,40.04,39.77,39.93,738872.0,34.0202,34.0968,33.8669,34.0032,738872.0
2020-03-24 13:40:00,39.94,39.96,39.42,39.44,516280.0,34.0117,34.0287,33.5689,33.5859,516280.0
2020-03-24 13:50:00,39.44,39.52,39.21,39.37,520715.0,33.5859,33.654,33.39,33.5263,520715.0
2020-03-24 14:00:00,39.38,39.44,39.01,39.02,424771.0,33.5348,33.5859,33.2197,33.2282,424771.0
2020-03-24 14:10:00,39.03,39.08,38.83,38.91,689349.0,33.2368,33.2793,33.0664,33.1346,689349.0
2020-03-24 14:20:00,38.9,39.3,38.89,39.28,438441.0,33.1261,33.4667,33.1175,33.4497,438441.0
2020-03-24 14:30:00,39.27,39.39,38.9,39.24,513555.0,33.4411,33.5433,33.1261,33.4156,513555.0
2020-03-24 14:40:00,39.23,39.31,39.02,39.08,461073.0,33.4071,33.4752,33.2282,33.2793,461073.0
2020-03-24 14:50:00,39.06,39.5,39.04,39.47,598744.0,33.2623,33.637,33.2453,33.6114,598744.0
2020-03-24 15:00:00,39.46,40.07,39.4,40.0,746499.0,33.6029,34.1224,33.5518,34.0628,746499.0
2020-03-24 15:10:00,39.99,40.01,39.64,39.89,707123.0,34.0543,34.0713,33.7562,33.9691,707123.0
2020-03-24 15:20:00,39.89,40.0,39.71,39.99,688851.0,33.9691,34.0628,33.8158,34.0543,688851.0
2020-03-24 15:30:00,40.0,40.0,39.57,39.86,978431.0,34.0628,34.0628,33.6966,33.9436,978431.0
2020-03-24 15:40:00,39.85,40.07,39.54,39.59,1499568.0,33.935,34.1224,33.6711,33.7136,1499568.0
2020-03-24 15:50:00,39.59,39.97,39.25,39.34,4187841.0,33.7136,34.0372,33.4241,33.5007,4187841.0
2020-03-25 09:30:00,40.65,41.62,39.91,41.61,3124100.0,34.6163,35.4423,33.9861,35.4338,3124100.0
2020-03-25 09:40:00,41.59,41.78,41.28,41.67,1536608.0,35.4168,35.5786,35.1528,35.4849,1536608.0
2020-03-25 09:50:00,41.68,41.86,41.13,41.17,1217893.0,35.4934,35.6467,35.0251,35.0591,1217893.0
2020-03-25 10:00:00,41.16,41.34,40.9,41.12,840403.0,35.0506,35.2039,34.8292,35.0165,840403.0
2020-03-25 10:10:00,41.12,41.33,40.77,41.28,932915.0,35.0165,35.1954,34.7185,35.1528,932915.0
2020-03-25 10:20:00,41.27,41.54,41.17,41.43,819525.0,35.1443,35.3742,35.0591,35.2805,819525.0
2020-03-25 10:30:00,41.43,41.59,40.78,41.02,1223105.0,35.2805,35.4168,34.727,34.9314,1223105.0
2020-03-25 10:40:00,41.02,41.37,40.96,41.18,725208.0,34.9314,35.2294,34.8803,35.0676,725208.0
2020-03-25 10:50:00,41.18,41.49,41.16,41.41,518060.0,35.0676,35.3316,35.0506,35.2635,518060.0
2020-03-25 11:00:00,41.42,41.57,41.34,41.52,676606.0,35.272,35.3997,35.2039,35.3572,676606.0
2020-03-25 11:10:00,41.52,41.6,41.41,41.48,557711.0,35.3572,35.4253,35.2635,35.3231,557711.0
2020-03-25 11:20:00,41.48,41.65,41.33,41.36,488077.0,35.3231,35.4679,35.1954,35.2209,488077.0
2020-03-25 11:30:00,41.36,41.72,41.31,41.4,586718.0,35.2209,35.5275,35.1783,35.255,586718.0
2020-03-25 11:40:00,41.41,41.56,41.23,41.35,382537.0,35.2635,35.3912,35.1102,35.2124,382537.0
2020-03-25 11:50:00,41.36,41.41,41.07,41.29,789820.0,35.2209,35.2635,34.974,35.1613,789820.0
2020-03-25 12:00:00,41.3,41.44,41.23,41.35,947771.0,35.1698,35.289,35.1102,35.2124,947771.0
2020-03-25 12:10:00,41.36,41.62,41.24,41.42,987348.0,35.2209,35.4423,35.1187,35.272,987348.0
2020-03-25 12:20:00,41.42,41.72,41.32,41.59,647012.0,35.272,35.5275,35.1869,35.4168,647012.0
2020-03-25 12:30:00,41.59,41.8,41.44,41.78,723448.0,35.4168,35.5956,35.289,35.5786,723448.0
2020-03-25 12:40:00,41.77,41.9,41.63,41.73,579607.0,35.5701,35.6808,35.4508,35.536,579607.0
2020-03-25 12:50:00,41.72,41.89,41.63,41.86,605579.0,35.5275,35.6722,35.4508,35.6467,605579.0
2020-03-25 13:00:00,41.87,42.1,41.84,42.09,715207.0,35.6552,35.8511,35.6297,35.8426,715207.0
2020-03-25 13:10:00,42.09,42.16,41.91,42.14,360736.0,35.8426,35.9022,35.6893,35.8851,360736.0
2020-03-25 13:20:00,42.14,42.54,42.1,42.51,592414.0,35.8851,36.2258,35.8511,36.2002,592414.0
2020-03-25 13:30:00,42.51,42.9,42.4,42.81,556716.0,36.2002,36.5323,36.1065,36.4557,556716.0
2020-03-25 13:40:00,42.8,42.99,42.58,42.68,602809.0,36.4472,36.609,36.2598,36.345,602809.0
2020-03-25 13:50:00,42.69,43.03,42.67,42.73,627694.0,36.3535,36.643,36.3365,36.3876,627694.0
2020-03-25 14:00:00,42.74,42.77,42.18,42.33,531260.0,36.3961,36.4216,35.9192,36.0469,531260.0
2020-03-25 14:10:00,42.32,42.7,42.28,42.67,505674.0,36.0384,36.362,36.0044,36.3365,505674.0
2020-03-25 14:20:00,42.66,42.88,42.54,42.77,428160.0,36.328,36.5153,36.2258,36.4216,428160.0
2020-03-25 14:30:00,42.77,42.88,42.45,42.75,603023.0,36.4216,36.5153,36.1491,36.4046,603023.0
2020-03-25 14:40:00,42.75,43.23,42.65,43.2,578927.0,36.4046,36.8134,36.3194,36.7878,578927.0
2020-03-25 14:50:00,43.2,43.42,43.0,43.23,562820.0,36.7878,36.9751,36.6175,36.8134,562820.0
2020-03-25 15:00:00,43.24,43.45,43.01,43.08,523767.0,36.8219,37.0007,36.626,36.6856,523767.0
2020-03-25 15:10:00,43.08,43.25,42.79,43.16,709657.0,36.6856,36.8304,36.4387,36.7537,709657.0
2020-03-25 15:20:00,43.16,43.27,42.87,42.97,678757.0,36.7537,36.8474,36.5068,36.5919,678757.0
2020-03-25 15:30:00,42.97,43.23,42.91,42.96,559562.0,36.5919,36.8134,36.5408,36.5834,559562.0
2020-03-25 15:40:00,42.96,42.99,42.05,42.17,1500049.0,36.5834,36.609,35.8085,35.9107,1500049.0
2020-03-25 15:50:00,42.17,42.18,41.22,41.62,2513757.0,35.9107,35.9192,35.1017,35.4423,2513757.0
2020-03-26 09:30:00,42.84,43.31,42.45,42.97,1706130.0,36.4812,36.8815,36.1491,36.5919,1706130.0
2020-03-26 09:40:00,42.96,43.38,42.8,43.26,1115262.0,36.5834,36.9411,36.4472,36.8389,1115262.0
2020-03-26 09:50:00,43.27,43.95,43.13,43.86,757148.0,36.8474,37.4265,36.7282,37.3498,757148.0
2020-03-26 10:00:00,43.87,44.84,43.87,44.78,1667254.0,37.3584,38.1844,37.3584,38.1333,1667254.0
2020-03-26 10:10:00,44.77,44.79,44.29,44.69,1264276.0,38.1248,38.1418,37.716,38.0566,1264276.0
2020-03-26 10:20:00,44.69,44.87,44.52,44.52,629237.0,38.0566,38.2099,37.9119,37.9119,629237.0
2020-03-26 10:30:00,44.52,44.92,44.42,44.9,629153.0,37.9119,38.2525,37.8267,38.2355,629153.0
2020-03-26 10:40:00,44.91,44.91,44.34,44.48,636492.0,38.244,38.244,37.7586,37.8778,636492.0
2020-03-26 10:50:00,44.47,44.87,44.42,44.67,572964.0,37.8693,38.2099,37.8267,38.0396,572964.0
2020-03-26 11:00:00,44.68,45.13,44.51,44.86,982364.0,38.0481,38.4313,37.9034,38.2014,982364.0
2020-03-26 11:10:00,44.86,45.0,44.7,44.93,501921.0,38.2014,38.3206,38.0652,38.261,501921.0
2020-03-26 11:20:00,44.94,44.98,44.66,44.86,371531.0,38.2695,38.3036,38.0311,38.2014,371531.0
2020-03-26 11:30:00,44.86,45.06,44.79,44.98,613681.0,38.2014,38.3717,38.1418,38.3036,613681.0
2020-03-26 11:40:00,44.98,45.15,44.91,45.1,818610.0,38.3036,38.4484,38.244,38.4058,818610.0
2020-03-26 11:50:00,45.1,45.15,44.96,45.07,387899.0,38.4058,38.4484,38.2866,38.3802,387899.0
2020-03-26 12:00:00,45.08,45.27,44.64,44.69,553947.0,38.3888,38.5506,38.0141,38.0566,553947.0
2020-03-26 12:10:00,44.68,44.73,44.12,44.13,585413.0,38.0481,38.0907,37.5712,37.5798,585413.0
2020-03-26 12:20:00,44.12,44.23,44.0,44.2,500014.0,37.5712,37.6649,37.4691,37.6394,500014.0
2020-03-26 12:30:00,44.2,44.4,44.15,44.19,689774.0,37.6394,37.8097,37.5968,37.6309,689774.0
2020-03-26 12:40:00,44.2,44.25,44.07,44.21,373905.0,37.6394,37.682,37.5287,37.6479,373905.0
2020-03-26 12:50:00,44.21,44.39,44.13,44.28,382568.0,37.6479,37.8012,37.5798,37.7075,382568.0
2020-03-26 13:00:00,44.28,44.65,44.17,44.25,407445.0,37.7075,38.0226,37.6138,37.682,407445.0
2020-03-26 13:10:00,44.25,44.27,44.06,44.09,246316.0,37.682,37.699,37.5202,37.5457,246316.0
2020-03-26 13:20:00,44.1,44.13,43.93,43.99,399516.0,37.5542,37.5798,37.4094,37.4605,399516.0
2020-03-26 13:30:00,43.98,44.13,43.9,44.02,348249.0,37.452,37.5798,37.3839,37.4861,348249.0
2020-03-26 13:40:00,44.02,44.12,43.97,44.04,346172.0,37.4861,37.5712,37.4435,37.5031,346172.0
2020-03-26 13:50:00,44.04,44.05,43.76,43.94,539596.0,37.5031,37.5116,37.2647,37.418,539596.0
2020-03-26 14:00:00,43.95,43.98,43.66,43.76,387651.0,37.4265,37.452,37.1795,37.2647,387651.0
2020-03-26 14:10:00,43.75,43.81,43.34,43.41,446839.0,37.2562,37.3073,36.907,36.9666,446839.0
2020-03-26 14:20:00,43.41,43.47,43.29,43.38,660001.0,36.9666,37.0177,36.8644,36.9411,660001.0
2020-03-26 14:30:00,43.4,44.07,43.37,44.04,553619.0,36.9581,37.5287,36.9326,37.5031,553619.0
2020-03-26 14:40:00,44.04,44.11,43.82,43.99,465432.0,37.5031,37.5627,37.3158,37.4605,465432.0
2020-03-26 14:50:00,43.99,44.09,43.85,44.08,436561.0,37.4605,37.5457,37.3413,37.5372,436561.0
2020-03-26 15:00:00,44.07,44.07,43.75,43.81,346772.0,37.5287,37.5287,37.2562,37.3073,346772.0
2020-03-26 15:10:00,43.8,43.86,43.61,43.71,408430.0,37.2987,37.3498,37.1369,37.2221,408430.0
2020-03-26 15:20:00,43.7,43.99,43.6,43.99,521445.0,37.2136,37.4605,37.1284,37.4605,521445.0
2020-03-26 15:30:00,43.98,44.06,43.57,43.77,891665.0,37.452,37.5202,37.1029,37.2732,891665.0
2020-03-26 15:40:00,43.77,43.92,43.68,43.85,1102359.0,37.2732,37.4009,37.1966,37.3413,1102359.0
2020-03-26 15:50:00,43.86,44.68,43.85,44.25,3428841.0,37.3498,38.0481,37.3413,37.682,3428841.0
2020-03-27 09:30:00,43.66,43.99,43.36,43.77,1217582.0,37.1795,37.4605,36.9241,37.2732,1217582.0
2020-03-27 09:40:00,43.78,43.84,43.29,43.52,619606.0,37.2817,37.3328,36.8644,37.0603,619606.0
2020-03-27 09:50:00,43.52,43.69,43.43,43.66,527931.0,37.0603,37.2051,36.9837,37.1795,527931.0
2020-03-27 10:00:00,43.64,43.77,43.59,43.73,465487.0,37.1625,37.2732,37.1199,37.2391,465487.0
2020-03-27 10:10:00,43.73,43.82,43.22,43.29,314747.0,37.2391,37.3158,36.8048,36.8644,314747.0
2020-03-27 10:20:00,43.29,43.31,43.08,43.18,392249.0,36.8644,36.8815,36.6856,36.7708,392249.0
2020-03-27 10:30:00,43.18,43.22,42.93,42.95,436552.0,36.7708,36.8048,36.5579,36.5749,436552.0
2020-03-27 10:40:00,42.94,43.35,42.93,43.3,321582.0,36.5664,36.9155,36.5579,36.873,321582.0
2020-03-27 10:50:00,43.3,43.51,43.14,43.27,368795.0,36.873,37.0518,36.7367,36.8474,368795.0
2020-03-27 11:00:00,43.28,43.46,43.2,43.44,442559.0,36.8559,37.0092,36.7878,36.9922,442559.0
2020-03-27 11:10:00,43.45,43.86,43.41,43.64,331934.0,37.0007,37.3498,36.9666,37.1625,331934.0
2020-03-27 11:20:00,43.63,43.68,43.38,43.52,322149.0,37.154,37.1966,36.9411,37.0603,322149.0
2020-03-27 11:30:00,43.51,43.53,43.15,43.2,335332.0,37.0518,37.0688,36.7452,36.7878,335332.0
2020-03-27 11:40:00,43.19,43.26,42.93,43.03,421183.0,36.7793,36.8389,36.5579,36.643,421183.0
2020-03-27 11:50:00,43.03,43.09,42.81,42.83,266731.0,36.643,36.6941,36.4557,36.4727,266731.0
2020-03-27 12:00:00,42.83,43.04,42.77,42.99,314217.0,36.4727,36.6516,36.4216,36.609,314217.0
2020-03-27 12:10:00,42.99,43.06,42.88,42.95,425855.0,36.609,36.6686,36.5153,36.5749,425855.0
2020-03-27 12:20:00,42.95,43.07,42.87,43.01,310560.0,36.5749,36.6771,36.5068,36.626,310560.0
2020-03-27 12:30:00,43.01,43.32,42.96,43.19,328180.0,36.626,36.89,36.5834,36.7793,328180.0
2020-03-27 12:40:00,43.19,43.26,43.05,43.07,290274.0,36.7793,36.8389,36.6601,36.6771,290274.0
2020-03-27 12:50:00,43.07,43.26,43.0,43.24,192676.0,36.6771,36.8389,36.6175,36.8219,192676.0
2020-03-27 13:00:00,43.25,43.37,43.03,43.03,221191.0,36.8304,36.9326,36.643,36.643,221191.0
2020-03-27 13:10:00,43.04,43.14,43.0,43.11,184751.0,36.6516,36.7367,36.6175,36.7112,184751.0
2020-03-27 13:20:00,43.11,43.22,42.97,43.02,298384.0,36.7112,36.8048,36.5919,36.6345,298384.0
2020-03-27 13:30:00,43.02,43.41,42.96,43.4,276220.0,36.6345,36.9666,36.5834,36.9581,276220.0
2020-03-27 13:40:00,43.42,43.52,43.28,43.45,385189.0,36.9751,37.0603,36.8559,37.0007,385189.0
2020-03-27 13:50:00,43.46,43.49,43.22,43.24,238570.0,37.0092,37.0348,36.8048,36.8219,238570.0
2020-03-27 14:00:00,43.24,43.31,43.12,43.15,289892.0,36.8219,36.8815,36.7197,36.7452,289892.0
2020-03-27 14:10:00,43.16,43.43,43.15,43.37,229430.0,36.7537,36.9837,36.7452,36.9326,229430.0
2020-03-27 14:20:00,43.38,43.4,43.11,43.17,329257.0,36.9411,36.9581,36.7112,36.7623,329257.0
2020-03-27 14:30:00,43.16,43.29,43.11,43.21,472052.0,36.7537,36.8644,36.7112,36.7963,472052.0
2020-03-27 14:40:00,43.22,43.25,43.07,43.14,292278.0,36.8048,36.8304,36.6771,36.7367,292278.0
2020-03-27 14:50:00,43.14,43.39,43.05,43.36,382465.0,36.7367,36.9496,36.6601,36.9241,382465.0
2020-03-27 15:00:00,43.36,43.71,43.28,43.63,599308.0,36.9241,37.2221,36.8559,37.154,599308.0
2020-03-27 15:10:00,43.64,43.85,43.47,43.8,477933.0,37.1625,37.3413,37.0177,37.2987,477933.0
2020-03-27 15:20:00,43.8,44.03,43.65,43.87,738096.0,37.2987,37.4946,37.171,37.3584,738096.0
2020-03-27 15:30:00,43.87,43.88,43.35,43.36,720038.0,37.3584,37.3669,36.9155,36.9241,720038.0
2020-03-27 15:40:00,43.35,43.36,42.96,43.02,614504.0,36.9155,36.9241,36.5834,36.6345,614504.0
2020-03-27 15:50:00,43.02,43.02,42.4,42.85,1855889.0,36.6345,36.6345,36.1065,36.4898,1855889.0
2020-03-30 09:30:00,43.04,43.88,43.04,43.74,1627798.0,36.6516,37.3669,36.6516,37.2477,1627798.0
2020-03-30 09:40:00,43.74,43.91,43.58,43.62,611226.0,37.2477,37.3924,37.1114,37.1455,611226.0
2020-03-30 09:50:00,43.63,43.99,43.63,43.88,890340.0,37.154,37.4605,37.154,37.3669,890340.0
2020-03-30 10:00:00,43.88,44.44,43.81,44.27,661240.0,37.3669,37.8437,37.3073,37.699,661240.0
2020-03-30 10:10:00,44.27,44.27,43.96,44.09,523521.0,37.699,37.699,37.435,37.5457,523521.0
2020-03-30 10:20:00,44.07,44.08,43.83,43.87,449762.0,37.5287,37.5372,37.3243,37.3584,449762.0
2020-03-30 10:30:00,43.87,44.13,43.79,44.05,479833.0,37.3584,37.5798,37.2902,37.5116,479833.0
2020-03-30 10:40:00,44.05,44.39,44.03,44.37,433933.0,37.5116,37.8012,37.4946,37.7841,433933.0
2020-03-30 10:50:00,44.37,44.39,44.01,44.09,343940.0,37.7841,37.8012,37.4776,37.5457,343940.0
2020-03-30 11:00:00,44.09,44.21,44.02,44.16,382401.0,37.5457,37.6479,37.4861,37.6053,382401.0
2020-03-30 11:10:00,44.16,44.46,44.13,44.43,335145.0,37.6053,37.8608,37.5798,37.8352,335145.0
2020-03-30 11:20:00,44.44,44.56,44.4,44.51,370082.0,37.8437,37.9459,37.8097,37.9034,370082.0
2020-03-30 11:30:00,44.51,44.65,44.42,44.46,381638.0,37.9034,38.0226,37.8267,37.8608,381638.0
2020-03-30 11:40:00,44.46,44.55,44.43,44.47,185760.0,37.8608,37.9374,37.8352,37.8693,185760.0
2020-03-30 11:50:00,44.46,44.62,44.42,44.6,296439.0,37.8608,37.997,37.8267,37.98,296439.0
2020-03-30 12:00:00,44.6,44.61,44.39,44.41,239444.0,37.98,37.9885,37.8012,37.8182,239444.0
2020-03-30 12:10:00,44.42,44.6,44.39,44.56,198901.0,37.8267,37.98,37.8012,37.9459,198901.0
2020-03-30 12:20:00,44.55,44.6,44.46,44.59,179346.0,37.9374,37.98,37.8608,37.9715,179346.0
2020-03-30 12:30:00,44.6,44.65,44.39,44.65,255679.0,37.98,38.0226,37.8012,38.0226,255679.0
2020-03-30 12:40:00,44.64,44.77,44.55,44.64,231975.0,38.0141,38.1248,37.9374,38.0141,231975.0
2020-03-30 12:50:00,44.64,44.74,44.62,44.73,172928.0,38.0141,38.0992,37.997,38.0907,172928.0
2020-03-30 13:00:00,44.73,44.74,44.51,44.55,188130.0,38.0907,38.0992,37.9034,37.9374,188130.0
2020-03-30 13:10:00,44.55,44.73,44.54,44.7,170686.0,37.9374,38.0907,37.9289,38.0652,170686.0
2020-03-30 13:20:00,44.7,44.73,44.61,44.71,155670.0,38.0652,38.0907,37.9885,38.0737,155670.0
2020-03-30 13:30:00,44.72,44.74,44.53,44.61,278454.0,38.0822,38.0992,37.9204,37.9885,278454.0
2020-03-30 13:40:00,44.6,44.63,44.4,44.5,195552.0,37.98,38.0055,37.8097,37.8948,195552.0
2020-03-30 13:50:00,44.49,44.58,44.36,44.41,319243.0,37.8863,37.963,37.7756,37.8182,319243.0
2020-03-30 14:00:00,44.41,44.41,44.23,44.31,270490.0,37.8182,37.8182,37.6649,37.733,270490.0
2020-03-30 14:10:00,44.31,44.45,44.22,44.41,327694.0,37.733,37.8523,37.6564,37.8182,327694.0
2020-03-30 14:20:00,44.41,44.75,44.31,44.73,242685.0,37.8182,38.1077,37.733,38.0907,242685.0
2020-03-30 14:30:00,44.73,44.92,44.64,44.84,510892.0,38.0907,38.2525,38.0141,38.1844,510892.0
2020-03-30 14:40:00,44.84,44.9,44.74,44.76,325745.0,38.1844,38.2355,38.0992,38.1163,325745.0
2020-03-30 14:50:00,44.77,44.9,44.72,44.85,279218.0,38.1248,38.2355,38.0822,38.1929,279218.0
2020-03-30 15:00:00,44.86,44.96,44.82,44.96,371334.0,38.2014,38.2866,38.1673,38.2866,371334.0
2020-03-30 15:10:00,44.96,45.09,44.9,44.98,417066.0,38.2866,38.3973,38.2355,38.3036,417066.0
2020-03-30 15:20:00,44.99,45.12,44.63,44.89,483493.0,38.3121,38.4228,38.0055,38.227,483493.0
2020-03-30 15:30:00,44.9,45.11,44.82,45.09,571394.0,38.2355,38.4143,38.1673,38.3973,571394.0
2020-03-30 15:40:00,45.09,45.37,45.03,45.3,698635.0,38.3973,38.6357,38.3462,38.5761,698635.0
2020-03-30 15:50:00,45.31,45.56,44.99,45.0,3028540.0,38.5846,38.7975,38.3121,38.3206,3028540.0
2020-03-31 09:30:00,45.07,45.51,44.61,44.68,1196159.0,38.3802,38.7549,37.9885,38.0481,1196159.0
2020-03-31 09:40:00,44.7,44.96,44.46,44.49,586684.0,38.0652,38.2866,37.8608,37.8863,586684.0
2020-03-31 09:50:00,44.49,44.88,44.47,44.8,360087.0,37.8863,38.2184,37.8693,38.1503,360087.0
2020-03-31 10:00:00,44.79,44.83,44.7,44.71,333578.0,38.1418,38.1759,38.0652,38.0737,333578.0
2020-03-31 10:10:00,44.71,45.15,44.7,45.09,479045.0,38.0737,38.4484,38.0652,38.3973,479045.0
2020-03-31 10:20:00,45.09,45.21,45.04,45.16,479682.0,38.3973,38.4995,38.3547,38.4569,479682.0
2020-03-31 10:30:00,45.16,45.49,45.13,45.47,495664.0,38.4569,38.7379,38.4313,38.7209,495664.0
2020-03-31 10:40:00,45.47,45.51,45.21,45.24,425723.0,38.7209,38.7549,38.4995,38.525,425723.0
2020-03-31 10:50:00,45.23,45.27,44.93,45.04,410769.0,38.5165,38.5506,38.261,38.3547,410769.0
2020-03-31 11:00:00,45.04,45.06,44.87,45.02,314114.0,38.3547,38.3717,38.2099,38.3377,314114.0
2020-03-31 11:10:00,45.03,45.08,44.87,44.92,349027.0,38.3462,38.3888,38.2099,38.2525,349027.0
2020-03-31 11:20:00,44.93,45.17,44.92,45.17,397943.0,38.261,38.4654,38.2525,38.4654,397943.0
2020-03-31 11:30:00,45.17,45.22,45.02,45.12,234349.0,38.4654,38.508,38.3377,38.4228,234349.0
2020-03-31 11:40:00,45.12,45.27,45.12,45.17,281126.0,38.4228,38.5506,38.4228,38.4654,281126.0
2020-03-31 11:50:00,45.16,45.31,45.15,45.3,219092.0,38.4569,38.5846,38.4484,38.5761,219092.0
2020-03-31 12:00:00,45.32,45.38,45.2,45.37,261653.0,38.5931,38.6442,38.4909,38.6357,261653.0
2020-03-31 12:10:00,45.37,45.46,45.33,45.37,324727.0,38.6357,38.7124,38.6016,38.6357,324727.0
2020-03-31 12:20:00,45.37,45.39,44.95,45.04,374083.0,38.6357,38.6527,38.2781,38.3547,374083.0
2020-03-31 12:30:00,45.03,45.03,44.59,44.62,293880.0,38.3462,38.3462,37.9715,37.997,293880.0
2020-03-31 12:40:00,44.63,44.86,44.63,44.85,284007.0,38.0055,38.2014,38.0055,38.1929,284007.0
2020-03-31 12:50:00,44.85,44.87,44.6,44.63,334893.0,38.1929,38.2099,37.98,38.0055,334893.0
2020-03-31 13:00:00,44.63,44.75,44.51,44.59,218165.0,38.0055,38.1077,37.9034,37.9715,218165.0
2020-03-31 13:10:00,44.58,44.64,44.5,44.52,324615.0,37.963,38.0141,37.8948,37.9119,324615.0
2020-03-31 13:20:00,44.51,44.52,44.31,44.36,328013.0,37.9034,37.9119,37.733,37.7756,328013.0
2020-03-31 13:30:00,44.36,44.45,44.26,44.36,281285.0,37.7756,37.8523,37.6905,37.7756,281285.0
2020-03-31 13:40:00,44.36,44.43,44.32,44.34,325635.0,37.7756,37.8352,37.7416,37.7586,325635.0
2020-03-31 13:50:00,44.35,44.53,44.26,44.47,242073.0,37.7671,37.9204,37.6905,37.8693,242073.0
2020-03-31 14:00:00,44.47,44.54,44.42,44.5,187576.0,37.8693,37.9289,37.8267,37.8948,187576.0
2020-03-31 14:10:00,44.5,44.51,44.38,44.41,244250.0,37.8948,37.9034,37.7927,37.8182,244250.0
2020-03-31 14:20:00,44.41,44.64,44.41,44.64,176556.0,37.8182,38.0141,37.8182,38.0141,176556.0
2020-03-31 14:30:00,44.64,44.81,44.6,44.77,197644.0,38.0141,38.1588,37.98,38.1248,197644.0
2020-03-31 14:40:00,44.78,44.84,44.62,44.69,209577.0,38.1333,38.1844,37.997,38.0566,209577.0
2020-03-31 14:50:00,44.7,44.85,44.67,44.84,215705.0,38.0652,38.1929,38.0396,38.1844,215705.0
2020-03-31 15:00:00,44.83,44.89,44.69,44.72,306530.0,38.1759,38.227,38.0566,38.0822,306530.0
2020-03-31 15:10:00,44.72,44.72,44.32,44.35,328585.0,38.0822,38.0822,37.7416,37.7671,328585.0
2020-03-31 15:20:00,44.35,44.37,44.17,44.22,435485.0,37.7671,37.7841,37.6138,37.6564,435485.0
2020-03-31 15:30:00,44.23,44.46,44.11,44.41,580543.0,37.6649,37.8608,37.5627,37.8182,580543.0
2020-03-31 15:40:00,44.4,44.45,44.07,44.09,678261.0,37.8097,37.8523,37.5287,37.5457,678261.0
2020-03-31 15:50:00,44.08,44.58,44.06,44.24,2224205.0,37.5372,37.963,37.5202,37.6734,2224205.0
2020-04-01 09:30:00,42.48,43.18,42.24,43.0,1746440.0,36.1747,36.7708,35.9703,36.6175,1746440.0
2020-04-01 09:40:00,43.0,43.25,42.94,43.12,776633.0,36.6175,36.8304,36.5664,36.7197,776633.0
2020-04-01 09:50:00,43.1,43.15,42.84,42.87,473727.0,36.7026,36.7452,36.4812,36.5068,473727.0
2020-04-01 10:00:00,42.88,43.21,42.78,43.14,420974.0,36.5153,36.7963,36.4301,36.7367,420974.0
2020-04-01 10:10:00,43.14,43.43,43.09,43.21,353672.0,36.7367,36.9837,36.6941,36.7963,353672.0
2020-04-01 10:20:00,43.21,43.32,43.1,43.1,320392.0,36.7963,36.89,36.7026,36.7026,320392.0
2020-04-01 10:30:00,43.09,43.32,43.04,43.23,302977.0,36.6941,36.89,36.6516,36.8134,302977.0
2020-04-01 10:40:00,43.23,43.48,43.21,43.43,319291.0,36.8134,37.0262,36.7963,36.9837,319291.0
2020-04-01 10:50:00,43.43,43.47,43.28,43.4,272774.0,36.9837,37.0177,36.8559,36.9581,272774.0
2020-04-01 11:00:00,43.38,43.62,43.33,43.58,227753.0,36.9411,37.1455,36.8985,37.1114,227753.0
2020-04-01 11:10:00,43.59,43.65,43.2,43.2,354493.0,37.1199,37.171,36.7878,36.7878,354493.0
2020-04-01 11:20:00,43.21,43.29,42.91,42.91,507651.0,36.7963,36.8644,36.5408,36.5408,507651.0
2020-04-01 11:30:00,42.91,43.0,42.81,42.82,385022.0,36.5408,36.6175,36.4557,36.4642,385022.0
2020-04-01 11:40:00,42.82,42.86,42.54,42.61,308992.0,36.4642,36.4983,36.2258,36.2854,308992.0
2020-04-01 11:50:00,42.61,42.73,42.57,42.58,251778.0,36.2854,36.3876,36.2513,36.2598,251778.0
2020-04-01 12:00:00,42.57,42.76,42.5,42.73,243498.0,36.2513,36.4131,36.1917,36.3876,243498.0
2020-04-01 12:10:00,42.74,42.86,42.7,42.72,221525.0,36.3961,36.4983,36.362,36.379,221525.0
2020-04-01 12:20:00,42.71,42.8,42.5,42.57,399182.0,36.3705,36.4472,36.1917,36.2513,399182.0
2020-04-01 12:30:00,42.57,42.69,42.51,42.58,284774.0,36.2513,36.3535,36.2002,36.2598,284774.0
2020-04-01 12:40:00,42.57,42.58,42.37,42.39,343442.0,36.2513,36.2598,36.081,36.098,343442.0
2020-04-01 12:50:00,42.39,42.42,42.29,42.29,264197.0,36.098,36.1236,36.0129,36.0129,264197.0
2020-04-01 13:00:00,42.29,42.42,42.25,42.32,280329.0,36.0129,36.1236,35.9788,36.0384,280329.0
2020-04-01 13:10:00,42.32,42.42,42.27,42.36,224517.0,36.0384,36.1236,35.9958,36.0725,224517.0
2020-04-01 13:20:00,42.36,42.55,42.33,42.52,232649.0,36.0725,36.2343,36.0469,36.2087,232649.0
2020-04-01 13:30:00,42.51,42.51,42.35,42.4,190809.0,36.2002,36.2002,36.064,36.1065,190809.0
2020-04-01 13:40:00,42.41,42.43,42.29,42.4,167579.0,36.1151,36.1321,36.0129,36.1065,167579.0
2020-04-01 13:50:00,42.39,42.58,42.36,42.55,181053.0,36.098,36.2598,36.0725,36.2343,181053.0
2020-04-01 14:00:00,42.54,42.75,42.5,42.68,212940.0,36.2258,36.4046,36.1917,36.345,212940.0
2020-04-01 14:10:00,42.68,42.69,42.38,42.39,274494.0,36.345,36.3535,36.0895,36.098,274494.0
2020-04-01 14:20:00,42.4,42.55,42.37,42.46,238226.0,36.1065,36.2343,36.081,36.1576,238226.0
2020-04-01 14:30:00,42.45,42.46,42.3,42.41,234233.0,36.1491,36.1576,36.0214,36.1151,234233.0
2020-04-01 14:40:00,42.43,42.49,42.37,42.42,221373.0,36.1321,36.1832,36.081,36.1236,221373.0
2020-04-01 14:50:00,42.43,42.43,42.26,42.28,266401.0,36.1321,36.1321,35.9873,36.0044,266401.0
2020-04-01 15:00:00,42.28,42.37,42.24,42.25,231322.0,36.0044,36.081,35.9703,35.9788,231322.0
2020-04-01 15:10:00,42.25,42.28,42.14,42.27,337915.0,35.9788,36.0044,35.8851,35.9958,337915.0
2020-04-01 15:20:00,42.27,42.27,42.03,42.07,322839.0,35.9958,35.9958,35.7915,35.8255,322839.0
2020-04-01 15:30:00,42.08,42.14,41.88,41.9,663205.0,35.834,35.8851,35.6637,35.6808,663205.0
2020-04-01 15:40:00,41.9,42.17,41.8,42.09,685915.0,35.6808,35.9107,35.5956,35.8426,685915.0
2020-04-01 15:50:00,42.08,42.21,41.92,42.13,1704264.0,35.834,35.9447,35.6978,35.8766,1704264.0
2020-04-02 09:30:00,42.22,42.45,41.86,42.24,846077.0,35.9533,36.1491,35.6467,35.9703,846077.0
2020-04-02 09:40:00,42.24,42.47,42.21,42.44,480431.0,35.9703,36.1662,35.9447,36.1406,480431.0
2020-04-02 09:50:00,42.43,42.7,42.36,42.67,321166.0,36.1321,36.362,36.0725,36.3365,321166.0
2020-04-02 10:00:00,42.68,42.8,42.63,42.79,340071.0,36.345,36.4472,36.3024,36.4387,340071.0
2020-04-02 10:10:00,42.79,43.01,42.79,42.98,333129.0,36.4387,36.626,36.4387,36.6005,333129.0
2020-04-02 10:20:00,42.97,43.11,42.92,43.07,530930.0,36.5919,36.7112,36.5494,36.6771,530930.0
2020-04-02 10:30:00,43.06,43.33,42.92,43.13,622240.0,36.6686,36.8985,36.5494,36.7282,622240.0
2020-04-02 10:40:00,43.11,43.26,42.87,42.94,456922.0,36.7112,36.8389,36.5068,36.5664,456922.0
2020-04-02 10:50:00,42.95,43.15,42.91,43.11,398364.0,36.5749,36.7452,36.5408,36.7112,398364.0
2020-04-02 11:00:00,43.11,43.21,42.97,43.06,325067.0,36.7112,36.7963,36.5919,36.6686,325067.0
2020-04-02 11:10:00,43.05,43.22,42.93,43.19,294799.0,36.6601,36.8048,36.5579,36.7793,294799.0
2020-04-02 11:20:00,43.2,43.2,42.75,42.84,312059.0,36.7878,36.7878,36.4046,36.4812,312059.0
2020-04-02 11:30:00,42.84,42.98,42.72,42.8,218595.0,36.4812,36.6005,36.379,36.4472,218595.0
2020-04-02 11:40:00,42.79,43.11,42.78,43.08,245972.0,36.4387,36.7112,36.4301,36.6856,245972.0
2020-04-02 11:50:00,43.09,43.12,42.94,43.02,173719.0,36.6941,36.7197,36.5664,36.6345,173719.0
2020-04-02 12:00:00,43.03,43.33,43.0,43.29,214209.0,36.643,36.8985,36.6175,36.8644,214209.0
2020-04-02 12:10:00,43.29,43.47,43.25,43.43,322984.0,36.8644,37.0177,36.8304,36.9837,322984.0
2020-04-02 12:20:00,43.43,43.48,43.32,43.33,228272.0,36.9837,37.0262,36.89,36.8985,228272.0
2020-04-02 12:30:00,43.33,43.45,43.3,43.33,228934.0,36.8985,37.0007,36.873,36.8985,228934.0
2020-04-02 12:40:00,43.33,43.53,43.26,43.52,196251.0,36.8985,37.0688,36.8389,37.0603,196251.0
2020-04-02 12:50:00,43.53,43.59,43.46,43.48,205373.0,37.0688,37.1199,37.0092,37.0262,205373.0
2020-04-02 13:00:00,43.5,43.67,43.49,43.51,212818.0,37.0433,37.188,37.0348,37.0518,212818.0
2020-04-02 13:10:00,43.51,43.53,43.3,43.35,252081.0,37.0518,37.0688,36.873,36.9155,252081.0
2020-04-02 13:20:00,43.34,43.52,43.29,43.33,194375.0,36.907,37.0603,36.8644,36.8985,194375.0
2020-04-02 13:30:00,43.33,43.44,43.27,43.4,222905.0,36.8985,36.9922,36.8474,36.9581,222905.0
2020-04-02 13:40:00,43.4,43.54,43.4,43.47,190207.0,36.9581,37.0773,36.9581,37.0177,190207.0
2020-04-02 13:50:00,43.47,43.54,43.35,43.38,176899.0,37.0177,37.0773,36.9155,36.9411,176899.0
2020-04-02 14:00:00,43.38,43.4,43.03,43.04,285215.0,36.9411,36.9581,36.643,36.6516,285215.0
2020-04-02 14:10:00,43.04,43.25,43.02,43.1,256239.0,36.6516,36.8304,36.6345,36.7026,256239.0
2020-04-02 14:20:00,43.09,43.36,43.09,43.34,219976.0,36.6941,36.9241,36.6941,36.907,219976.0
2020-04-02 14:30:00,43.33,43.45,43.26,43.44,222502.0,36.8985,37.0007,36.8389,36.9922,222502.0
2020-04-02 14:40:00,43.44,43.49,43.33,43.43,225349.0,36.9922,37.0348,36.8985,36.9837,225349.0
2020-04-02 14:50:00,43.42,43.73,43.38,43.7,324328.0,36.9751,37.2391,36.9411,37.2136,324328.0
2020-04-02 15:00:00,43.69,43.77,43.55,43.74,277201.0,37.2051,37.2732,37.0859,37.2477,277201.0
2020-04-02 15:10:00,43.75,43.87,43.69,43.84,369200.0,37.2562,37.3584,37.2051,37.3328,369200.0
2020-04-02 15:20:00,43.84,43.89,43.75,43.83,324392.0,37.3328,37.3754,37.2562,37.3243,324392.0
2020-04-02 15:30:00,43.84,43.91,43.54,43.61,487273.0,37.3328,37.3924,37.0773,37.1369,487273.0
2020-04-02 15:40:00,43.61,43.9,43.58,43.69,528558.0,37.1369,37.3839,37.1114,37.2051,528558.0
2020-04-02 15:50:00,43.71,44.19,43.69,43.94,1483102.0,37.2221,37.6309,37.2051,37.418,1483102.0
2020-04-03 09:30:00,43.58,43.84,43.52,43.78,722245.0,37.1114,37.3328,37.0603,37.2817,722245.0
2020-04-03 09:40:00,43.78,44.09,43.76,44.05,406943.0,37.2817,37.5457,37.2647,37.5116,406943.0
2020-04-03 09:50:00,44.05,44.2,43.81,44.18,315031.0,37.5116,37.6394,37.3073,37.6223,315031.0
2020-04-03 10:00:00,44.18,44.34,44.14,44.23,274594.0,37.6223,37.7586,37.5883,37.6649,274594.0
2020-04-03 10:10:00,44.24,44.26,43.92,44.0,235227.0,37.6734,37.6905,37.4009,37.4691,235227.0
2020-04-03 10:20:00,44.0,44.09,43.86,43.98,236356.0,37.4691,37.5457,37.3498,37.452,236356.0
2020-04-03 10:30:00,43.98,44.03,43.82,43.84,232345.0,37.452,37.4946,37.3158,37.3328,232345.0
2020-04-03 10:40:00,43.83,43.95,43.76,43.91,184408.0,37.3243,37.4265,37.2647,37.3924,184408.0
2020-04-03 10:50:00,43.91,44.01,43.84,43.97,226001.0,37.3924,37.4776,37.3328,37.4435,226001.0
2020-04-03 11:00:00,43.97,44.07,43.82,43.9,187338.0,37.4435,37.5287,37.3158,37.3839,187338.0
2020-04-03 11:10:00,43.89,43.89,43.63,43.73,223768.0,37.3754,37.3754,37.154,37.2391,223768.0
2020-04-03 11:20:00,43.73,43.76,43.51,43.51,202989.0,37.2391,37.2647,37.0518,37.0518,202989.0
2020-04-03 11:30:00,43.51,43.68,43.41,43.61,320217.0,37.0518,37.1966,36.9666,37.1369,320217.0
2020-04-03 11:40:00,43.61,43.64,43.42,43.54,224452.0,37.1369,37.1625,36.9751,37.0773,224452.0
2020-04-03 11:50:00,43.53,43.65,43.49,43.58,175098.0,37.0688,37.171,37.0348,37.1114,175098.0
2020-04-03 12:00:00,43.59,43.7,43.49,43.54,210315.0,37.1199,37.2136,37.0348,37.0773,210315.0
2020-04-03 12:10:00,43.55,43.57,43.39,43.4,145041.0,37.0859,37.1029,36.9496,36.9581,145041.0
2020-04-03 12:20:00,43.4,43.5,43.37,43.47,111227.0,36.9581,37.0433,36.9326,37.0177,111227.0
2020-04-03 12:30:00,43.47,43.64,43.45,43.64,131555.0,37.0177,37.1625,37.0007,37.1625,131555.0
2020-04-03 12:40:00,43.63,43.72,43.49,43.55,140777.0,37.154,37.2306,37.0348,37.0859,140777.0
2020-04-03 12:50:00,43.54,43.64,43.53,43.63,122090.0,37.0773,37.1625,37.0688,37.154,122090.0
2020-04-03 13:00:00,43.63,43.72,43.55,43.71,117711.0,37.154,37.2306,37.0859,37.2221,117711.0
2020-04-03 13:10:00,43.71,43.76,43.6,43.7,130059.0,37.2221,37.2647,37.1284,37.2136,130059.0
2020-04-03 13:20:00,43.71,43.75,43.6,43.62,102086.0,37.2221,37.2562,37.1284,37.1455,102086.0
2020-04-03 13:30:00,43.62,43.62,43.5,43.52,136968.0,37.1455,37.1455,37.0433,37.0603,136968.0
2020-04-03 13:40:00,43.52,43.59,43.44,43.55,111286.0,37.0603,37.1199,36.9922,37.0859,111286.0
2020-04-03 13:50:00,43.55,43.57,43.37,43.41,117969.0,37.0859,37.1029,36.9326,36.9666,117969.0
2020-04-03 14:00:00,43.41,43.49,43.36,43.38,132424.0,36.9666,37.0348,36.9241,36.9411,132424.0
2020-04-03 14:10:00,43.38,43.47,43.31,43.41,153129.0,36.9411,37.0177,36.8815,36.9666,153129.0
2020-04-03 14:20:00,43.42,43.63,43.41,43.63,152690.0,36.9751,37.154,36.9666,37.154,152690.0
2020-04-03 14:30:00,43.61,43.65,43.52,43.55,153310.0,37.1369,37.171,37.0603,37.0859,153310.0
2020-04-03 14:40:00,43.56,43.63,43.47,43.62,206782.0,37.0944,37.154,37.0177,37.1455,206782.0
2020-04-03 14:50:00,43.61,43.76,43.59,43.74,195764.0,37.1369,37.2647,37.1199,37.2477,195764.0
2020-04-03 15:00:00,43.73,43.83,43.61,43.64,257697.0,37.2391,37.3243,37.1369,37.1625,257697.0
2020-04-03 15:10:00,43.62,43.79,43.57,43.7,252797.0,37.1455,37.2902,37.1029,37.2136,252797.0
2020-04-03 15:20:00,43.71,43.74,43.61,43.69,193027.0,37.2221,37.2477,37.1369,37.2051,193027.0
2020-04-03 15:30:00,43.69,43.77,43.47,43.48,266679.0,37.2051,37.2732,37.0177,37.0262,266679.0
2020-04-03 15:40:00,43.49,43.69,43.32,43.62,312362.0,37.0348,37.2051,36.89,37.1455,312362.0
2020-04-03 15:50:00,43.63,43.94,43.62,43.84,1064037.0,37.154,37.418,37.1455,37.3328,1064037.0
2020-04-06 09:30:00,45.39,45.49,44.69,44.8,1334730.0,38.6527,38.7379,38.0566,38.1503,1334730.0
2020-04-06 09:40:00,44.79,45.27,44.78,45.26,666746.0,38.1418,38.5506,38.1333,38.542,666746.0
2020-04-06 09:50:00,45.27,45.47,45.24,45.46,790685.0,38.5506,38.7209,38.525,38.7124,790685.0
2020-04-06 10:00:00,45.45,45.5,45.32,45.39,437247.0,38.7038,38.7464,38.5931,38.6527,437247.0
2020-04-06 10:10:00,45.39,45.4,45.16,45.29,326211.0,38.6527,38.6613,38.4569,38.5676,326211.0
2020-04-06 10:20:00,45.29,45.4,45.24,45.34,372430.0,38.5676,38.6613,38.525,38.6102,372430.0
2020-04-06 10:30:00,45.35,45.92,45.35,45.89,772752.0,38.6187,39.1041,38.6187,39.0785,772752.0
2020-04-06 10:40:00,45.88,45.96,45.72,45.8,365267.0,39.07,39.1381,38.9338,39.0019,365267.0
2020-04-06 10:50:00,45.8,45.91,45.77,45.81,357412.0,39.0019,39.0956,38.9763,39.0104,357412.0
2020-04-06 11:00:00,45.8,45.88,45.73,45.83,233056.0,39.0019,39.07,38.9423,39.0274,233056.0
2020-04-06 11:10:00,45.84,45.9,45.77,45.8,280385.0,39.0359,39.087,38.9763,39.0019,280385.0
2020-04-06 11:20:00,45.8,46.05,45.78,45.95,430339.0,39.0019,39.2148,38.9849,39.1296,430339.0
2020-04-06 11:30:00,45.95,46.09,45.85,46.02,326569.0,39.1296,39.2488,39.0445,39.1892,326569.0
2020-04-06 11:40:00,46.02,46.24,45.99,46.12,277432.0,39.1892,39.3766,39.1637,39.2744,277432.0
2020-04-06 11:50:00,46.12,46.16,46.03,46.06,240953.0,39.2744,39.3084,39.1977,39.2233,240953.0
2020-04-06 12:00:00,46.06,46.08,45.98,46.05,170203.0,39.2233,39.2403,39.1552,39.2148,170203.0
2020-04-06 12:10:00,46.05,46.18,46.01,46.18,237238.0,39.2148,39.3255,39.1807,39.3255,237238.0
2020-04-06 12:20:00,46.17,46.31,46.16,46.23,252117.0,39.317,39.4362,39.3084,39.3681,252117.0
2020-04-06 12:30:00,46.23,46.33,46.14,46.31,347456.0,39.3681,39.4532,39.2914,39.4362,347456.0
2020-04-06 12:40:00,46.31,46.34,46.11,46.12,201611.0,39.4362,39.4617,39.2659,39.2744,201611.0
2020-04-06 12:50:00,46.12,46.2,46.09,46.2,192501.0,39.2744,39.3425,39.2488,39.3425,192501.0
2020-04-06 13:00:00,46.2,46.24,46.14,46.22,202233.0,39.3425,39.3766,39.2914,39.3595,202233.0
2020-04-06 13:10:00,46.22,46.3,46.15,46.16,224480.0,39.3595,39.4277,39.2999,39.3084,224480.0
2020-04-06 13:20:00,46.17,46.17,45.97,46.0,320694.0,39.317,39.317,39.1467,39.1722,320694.0
2020-04-06 13:30:00,46.01,46.03,45.84,45.98,389601.0,39.1807,39.1977,39.0359,39.1552,389601.0
2020-04-06 13:40:00,45.98,46.17,45.97,46.15,282816.0,39.1552,39.317,39.1467,39.2999,282816.0
2020-04-06 13:50:00,46.15,46.18,46.1,46.17,158517.0,39.2999,39.3255,39.2574,39.317,158517.0
2020-04-06 14:00:00,46.17,46.33,46.11,46.33,239138.0,39.317,39.4532,39.2659,39.4532,239138.0
2020-04-06 14:10:00,46.33,46.39,46.18,46.18,257369.0,39.4532,39.5043,39.3255,39.3255,257369.0
2020-04-06 14:20:00,46.19,46.21,46.03,46.03,212680.0,39.334,39.351,39.1977,39.1977,212680.0
2020-04-06 14:30:00,46.04,46.16,46.01,46.13,225559.0,39.2063,39.3084,39.1807,39.2829,225559.0
2020-04-06 14:40:00,46.12,46.24,46.09,46.22,201281.0,39.2744,39.3766,39.2488,39.3595,201281.0
2020-04-06 14:50:00,46.22,46.33,46.2,46.32,163362.0,39.3595,39.4532,39.3425,39.4447,163362.0
2020-04-06 15:00:00,46.31,46.56,46.22,46.46,408539.0,39.4362,39.6491,39.3595,39.5639,408539.0
2020-04-06 15:10:00,46.46,46.51,46.23,46.25,309884.0,39.5639,39.6065,39.3681,39.3851,309884.0
2020-04-06 15:20:00,46.26,46.44,46.19,46.43,321662.0,39.3936,39.5469,39.334,39.5384,321662.0
2020-04-06 15:30:00,46.43,46.55,46.36,46.48,458174.0,39.5384,39.6406,39.4788,39.581,458174.0
2020-04-06 15:40:00,46.48,46.66,46.46,46.66,576992.0,39.581,39.7342,39.5639,39.7342,576992.0
2020-04-06 15:50:00,46.66,47.01,46.59,46.62,2016637.0,39.7342,40.0323,39.6746,39.7002,2016637.0
2020-04-07 09:30:00,48.5,48.6,48.02,48.18,1292358.0,41.3011,41.3863,40.8924,41.0286,1292358.0
2020-04-07 09:40:00,48.19,48.34,47.76,47.83,548949.0,41.0371,41.1649,40.671,40.7306,548949.0
2020-04-07 09:50:00,47.83,47.92,47.68,47.85,394719.0,40.7306,40.8072,40.6028,40.7476,394719.0
2020-04-07 10:00:00,47.85,47.87,47.4,47.46,524269.0,40.7476,40.7646,40.3644,40.4155,524269.0
2020-04-07 10:10:00,47.47,47.81,47.43,47.81,458185.0,40.424,40.7135,40.3899,40.7135,458185.0
2020-04-07 10:20:00,47.8,47.93,47.74,47.88,371428.0,40.705,40.8157,40.6539,40.7731,371428.0
2020-04-07 10:30:00,47.9,48.1,47.83,48.1,413927.0,40.7902,40.9605,40.7306,40.9605,413927.0
2020-04-07 10:40:00,48.1,48.23,48.01,48.03,347659.0,40.9605,41.0712,40.8839,40.9009,347659.0
2020-04-07 10:50:00,48.02,48.02,47.65,47.79,501661.0,40.8924,40.8924,40.5773,40.6965,501661.0
2020-04-07 11:00:00,47.79,47.89,47.56,47.89,359354.0,40.6965,40.7817,40.5006,40.7817,359354.0
2020-04-07 11:10:00,47.89,47.93,47.62,47.88,326001.0,40.7817,40.8157,40.5517,40.7731,326001.0
2020-04-07 11:20:00,47.86,48.0,47.67,47.97,373222.0,40.7561,40.8753,40.5943,40.8498,373222.0
2020-04-07 11:30:00,47.97,48.21,47.97,48.15,279005.0,40.8498,41.0542,40.8498,41.0031,279005.0
2020-04-07 11:40:00,48.15,48.18,48.07,48.15,285323.0,41.0031,41.0286,40.9349,41.0031,285323.0
2020-04-07 11:50:00,48.16,48.23,48.05,48.22,268520.0,41.0116,41.0712,40.9179,41.0627,268520.0
2020-04-07 12:00:00,48.23,48.57,48.16,48.53,330944.0,41.0712,41.3607,41.0116,41.3267,330944.0
2020-04-07 12:10:00,48.53,48.57,48.39,48.48,257422.0,41.3267,41.3607,41.2074,41.2841,257422.0
2020-04-07 12:20:00,48.48,48.54,48.31,48.39,192083.0,41.2841,41.3352,41.1393,41.2074,192083.0
2020-04-07 12:30:00,48.4,48.41,47.92,48.02,519168.0,41.216,41.2245,40.8072,40.8924,519168.0
2020-04-07 12:40:00,48.04,48.32,47.98,48.28,221386.0,40.9094,41.1478,40.8583,41.1138,221386.0
2020-04-07 12:50:00,48.29,48.33,48.13,48.29,187393.0,41.1223,41.1564,40.986,41.1223,187393.0
2020-04-07 13:00:00,48.29,48.38,48.18,48.27,205456.0,41.1223,41.1989,41.0286,41.1053,205456.0
2020-04-07 13:10:00,48.27,48.34,48.11,48.13,213196.0,41.1053,41.1649,40.969,40.986,213196.0
2020-04-07 13:20:00,48.13,48.14,47.97,48.04,216148.0,40.986,40.9946,40.8498,40.9094,216148.0
2020-04-07 13:30:00,48.05,48.05,47.86,47.91,145100.0,40.9179,40.9179,40.7561,40.7987,145100.0
2020-04-07 13:40:00,47.91,47.98,47.85,47.88,163818.0,40.7987,40.8583,40.7476,40.7731,163818.0
2020-04-07 13:50:00,47.87,47.87,47.62,47.67,180782.0,40.7646,40.7646,40.5517,40.5943,180782.0
2020-04-07 14:00:00,47.65,47.69,47.4,47.47,265532.0,40.5773,40.6114,40.3644,40.424,265532.0
2020-04-07 14:10:00,47.46,47.54,47.35,47.37,223293.0,40.4155,40.4836,40.3218,40.3388,223293.0
2020-04-07 14:20:00,47.37,47.69,47.36,47.54,257250.0,40.3388,40.6114,40.3303,40.4836,257250.0
2020-04-07 14:30:00,47.51,47.6,47.23,47.25,215966.0,40.4581,40.5347,40.2196,40.2367,215966.0
2020-04-07 14:40:00,47.25,47.32,47.06,47.07,205069.0,40.2367,40.2963,40.0749,40.0834,205069.0
2020-04-07 14:50:00,47.07,47.11,46.83,46.85,355767.0,40.0834,40.1174,39.879,39.896,355767.0
2020-04-07 15:00:00,46.85,47.16,46.79,47.1,305334.0,39.896,40.16,39.8449,40.1089,305334.0
2020-04-07 15:10:00,47.1,47.27,46.83,46.83,246437.0,40.1089,40.2537,39.879,39.879,246437.0
2020-04-07 15:20:00,46.85,46.91,46.64,46.72,272531.0,39.896,39.9471,39.7172,39.7853,272531.0
2020-04-07 15:30:00,46.74,47.02,46.59,46.98,363758.0,39.8024,40.0408,39.6746,40.0067,363758.0
2020-04-07 15:40:00,46.98,47.4,46.93,47.39,320321.0,40.0067,40.3644,39.9642,40.3559,320321.0
2020-04-07 15:50:00,47.39,47.42,46.48,46.48,895645.0,40.3559,40.3814,39.581,39.581,895645.0
2020-04-08 09:30:00,46.64,46.9,46.33,46.6,882193.0,39.7172,39.9386,39.4532,39.6831,882193.0
2020-04-08 09:40:00,46.61,46.71,46.43,46.43,371295.0,39.6917,39.7768,39.5384,39.5384,371295.0
2020-04-08 09:50:00,46.43,46.61,46.38,46.53,355127.0,39.5384,39.6917,39.4958,39.6235,355127.0
2020-04-08 10:00:00,46.54,46.62,46.4,46.41,347347.0,39.632,39.7002,39.5128,39.5213,347347.0
2020-04-08 10:10:00,46.41,46.68,46.39,46.65,338842.0,39.5213,39.7513,39.5043,39.7257,338842.0
2020-04-08 10:20:00,46.66,46.67,46.54,46.58,303760.0,39.7342,39.7427,39.632,39.6661,303760.0
2020-04-08 10:30:00,46.58,46.67,46.55,46.61,229148.0,39.6661,39.7427,39.6406,39.6917,229148.0
2020-04-08 10:40:00,46.61,46.66,46.51,46.64,237423.0,39.6917,39.7342,39.6065,39.7172,237423.0
2020-04-08 10:50:00,46.63,46.69,46.53,46.61,401276.0,39.7087,39.7598,39.6235,39.6917,401276.0
2020-04-08 11:00:00,46.6,46.85,46.56,46.79,412807.0,39.6831,39.896,39.6491,39.8449,412807.0
2020-04-08 11:10:00,46.8,46.91,46.78,46.84,422566.0,39.8535,39.9471,39.8364,39.8875,422566.0
2020-04-08 11:20:00,46.85,46.92,46.72,46.8,356865.0,39.896,39.9556,39.7853,39.8535,356865.0
2020-04-08 11:30:00,46.79,46.88,46.69,46.82,327576.0,39.8449,39.9216,39.7598,39.8705,327576.0
2020-04-08 11:40:00,46.82,46.85,46.75,46.78,279967.0,39.8705,39.896,39.8109,39.8364,279967.0
2020-04-08 11:50:00,46.79,46.83,46.71,46.78,292961.0,39.8449,39.879,39.7768,39.8364,292961.0
2020-04-08 12:00:00,46.79,46.95,46.77,46.88,536338.0,39.8449,39.9812,39.8279,39.9216,536338.0
2020-04-08 12:10:00,46.89,47.0,46.78,46.99,263248.0,39.9301,40.0238,39.8364,40.0153,263248.0
2020-04-08 12:20:00,46.98,47.09,46.94,47.04,220268.0,40.0067,40.1004,39.9727,40.0578,220268.0
2020-04-08 12:30:00,47.04,47.4,47.03,47.4,237713.0,40.0578,40.3644,40.0493,40.3644,237713.0
2020-04-08 12:40:00,47.4,47.44,47.23,47.34,349734.0,40.3644,40.3985,40.2196,40.3133,349734.0
2020-04-08 12:50:00,47.34,47.43,47.26,47.38,291135.0,40.3133,40.3899,40.2452,40.3474,291135.0
2020-04-08 13:00:00,47.38,47.56,47.29,47.41,203177.0,40.3474,40.5006,40.2707,40.3729,203177.0
2020-04-08 13:10:00,47.42,47.42,47.29,47.3,156979.0,40.3814,40.3814,40.2707,40.2792,156979.0
2020-04-08 13:20:00,47.3,47.49,47.28,47.43,162028.0,40.2792,40.441,40.2622,40.3899,162028.0
2020-04-08 13:30:00,47.43,47.49,47.25,47.35,238283.0,40.3899,40.441,40.2367,40.3218,238283.0
2020-04-08 13:40:00,47.34,47.38,47.26,47.32,113508.0,40.3133,40.3474,40.2452,40.2963,113508.0
2020-04-08 13:50:00,47.33,47.38,47.2,47.28,124355.0,40.3048,40.3474,40.1941,40.2622,124355.0
2020-04-08 14:00:00,47.28,47.34,47.22,47.3,231006.0,40.2622,40.3133,40.2111,40.2792,231006.0
2020-04-08 14:10:00,47.3,47.35,47.28,47.31,182051.0,40.2792,40.3218,40.2622,40.2878,182051.0
2020-04-08 14:20:00,47.31,47.41,47.25,47.37,256922.0,40.2878,40.3729,40.2367,40.3388,256922.0
2020-04-08 14:30:00,47.37,47.46,47.34,47.45,313957.0,40.3388,40.4155,40.3133,40.407,313957.0
2020-04-08 14:40:00,47.45,47.56,47.43,47.55,359316.0,40.407,40.5006,40.3899,40.4921,359316.0
2020-04-08 14:50:00,47.55,47.78,47.54,47.77,288492.0,40.4921,40.688,40.4836,40.6795,288492.0
2020-04-08 15:00:00,47.77,47.87,47.69,47.86,269058.0,40.6795,40.7646,40.6114,40.7561,269058.0
2020-04-08 15:10:00,47.86,47.94,47.78,47.88,312765.0,40.7561,40.8242,40.688,40.7731,312765.0
2020-04-08 15:20:00,47.87,47.94,47.8,47.94,336166.0,40.7646,40.8242,40.705,40.8242,336166.0
2020-04-08 15:30:00,47.94,48.04,47.58,47.66,466467.0,40.8242,40.9094,40.5177,40.5858,466467.0
2020-04-08 15:40:00,47.67,47.76,47.52,47.69,569751.0,40.5943,40.671,40.4666,40.6114,569751.0
2020-04-08 15:50:00,47.69,48.09,47.69,47.79,1405830.0,40.6114,40.952,40.6114,40.6965,1405830.0
2020-04-09 09:30:00,48.44,48.98,48.35,48.83,952552.0,41.25,41.7099,41.1734,41.5821,952552.0
2020-04-09 09:40:00,48.83,48.96,48.68,48.94,398130.0,41.5821,41.6928,41.4544,41.6758,398130.0
2020-04-09 09:50:00,48.94,49.22,48.87,49.21,538633.0,41.6758,41.9143,41.6162,41.9057,538633.0
2020-04-09 10:00:00,49.22,49.25,48.98,49.13,569754.0,41.9143,41.9398,41.7099,41.8376,569754.0
2020-04-09 10:10:00,49.13,49.44,49.1,49.22,556464.0,41.8376,42.1016,41.8121,41.9143,556464.0
2020-04-09 10:20:00,49.22,49.51,49.16,49.42,594001.0,41.9143,42.1612,41.8632,42.0846,594001.0
2020-04-09 10:30:00,49.44,49.66,49.3,49.64,520210.0,42.1016,42.2889,41.9824,42.2719,520210.0
2020-04-09 10:40:00,49.64,49.73,49.4,49.67,416411.0,42.2719,42.3486,42.0675,42.2975,416411.0
2020-04-09 10:50:00,49.69,49.7,49.45,49.55,357487.0,42.3145,42.323,42.1101,42.1953,357487.0
2020-04-09 11:00:00,49.55,49.56,49.1,49.21,365594.0,42.1953,42.2038,41.8121,41.9057,365594.0
2020-04-09 11:10:00,49.21,49.24,49.0,49.04,228425.0,41.9057,41.9313,41.7269,41.761,228425.0
2020-04-09 11:20:00,49.05,49.17,48.96,49.16,297517.0,41.7695,41.8717,41.6928,41.8632,297517.0
2020-04-09 11:30:00,49.16,49.27,49.06,49.18,236032.0,41.8632,41.9568,41.778,41.8802,236032.0
2020-04-09 11:40:00,49.19,49.43,49.19,49.41,191044.0,41.8887,42.0931,41.8887,42.0761,191044.0
2020-04-09 11:50:00,49.42,49.45,49.32,49.36,163103.0,42.0846,42.1101,41.9994,42.0335,163103.0
2020-04-09 12:00:00,49.37,49.44,49.32,49.42,151711.0,42.042,42.1016,41.9994,42.0846,151711.0
2020-04-09 12:10:00,49.41,49.51,49.35,49.51,175515.0,42.0761,42.1612,42.025,42.1612,175515.0
2020-04-09 12:20:00,49.51,49.52,49.29,49.3,146888.0,42.1612,42.1697,41.9739,41.9824,146888.0
2020-04-09 12:30:00,49.3,49.38,49.28,49.37,233042.0,41.9824,42.0505,41.9653,42.042,233042.0
2020-04-09 12:40:00,49.38,49.4,49.27,49.39,180370.0,42.0505,42.0675,41.9568,42.059,180370.0
2020-04-09 12:50:00,49.39,49.62,49.37,49.54,252080.0,42.059,42.2549,42.042,42.1868,252080.0
2020-04-09 13:00:00,49.54,49.57,49.4,49.44,174829.0,42.1868,42.2123,42.0675,42.1016,174829.0
2020-04-09 13:10:00,49.44,49.44,49.3,49.38,213555.0,42.1016,42.1016,41.9824,42.0505,213555.0
2020-04-09 13:20:00,49.38,49.55,49.33,49.54,166057.0,42.0505,42.1953,42.0079,42.1868,166057.0
2020-04-09 13:30:00,49.54,49.6,49.41,49.44,168494.0,42.1868,42.2378,42.0761,42.1016,168494.0
2020-04-09 13:40:00,49.44,49.57,49.44,49.5,197036.0,42.1016,42.2123,42.1016,42.1527,197036.0
2020-04-09 13:50:00,49.5,49.57,49.43,49.57,205132.0,42.1527,42.2123,42.0931,42.2123,205132.0
2020-04-09 14:00:00,49.57,49.58,49.34,49.39,171735.0,42.2123,42.2208,42.0164,42.059,171735.0
2020-04-09 14:10:00,49.38,49.5,49.29,49.35,172764.0,42.0505,42.1527,41.9739,42.025,172764.0
2020-04-09 14:20:00,49.34,49.46,49.3,49.37,206515.0,42.0164,42.1186,41.9824,42.042,206515.0
2020-04-09 14:30:00,49.37,49.54,49.32,49.54,212576.0,42.042,42.1868,41.9994,42.1868,212576.0
2020-04-09 14:40:00,49.54,49.56,49.23,49.26,255404.0,42.1868,42.2038,41.9228,41.9483,255404.0
2020-04-09 14:50:00,49.25,49.29,49.02,49.11,366760.0,41.9398,41.9739,41.7439,41.8206,366760.0
2020-04-09 15:00:00,49.11,49.15,48.97,49.13,506358.0,41.8206,41.8546,41.7014,41.8376,506358.0
2020-04-09 15:10:00,49.14,49.29,49.06,49.29,332215.0,41.8461,41.9739,41.778,41.9739,332215.0
2020-04-09 15:20:00,49.29,49.37,49.19,49.36,344296.0,41.9739,42.042,41.8887,42.0335,344296.0
2020-04-09 15:30:00,49.36,49.49,49.19,49.28,526163.0,42.0335,42.1442,41.8887,41.9653,526163.0
2020-04-09 15:40:00,49.27,49.32,49.06,49.09,539001.0,41.9568,41.9994,41.778,41.8035,539001.0
2020-04-09 15:50:00,49.11,49.36,48.96,48.99,1728101.0,41.8206,42.0335,41.6928,41.7184,1728101.0
2020-04-13 09:30:00,48.35,48.64,48.18,48.2,781091.0,41.1734,41.4203,41.0286,41.0457,781091.0
2020-04-13 09:40:00,48.21,48.22,47.76,47.83,599952.0,41.0542,41.0627,40.671,40.7306,599952.0
2020-04-13 09:50:00,47.83,47.98,47.7,47.73,318965.0,40.7306,40.8583,40.6199,40.6454,318965.0
2020-04-13 10:00:00,47.74,47.75,47.57,47.66,301073.0,40.6539,40.6624,40.5092,40.5858,301073.0
2020-04-13 10:10:00,47.66,47.67,47.41,47.47,248868.0,40.5858,40.5943,40.3729,40.424,248868.0
2020-04-13 10:20:00,47.47,47.53,47.25,47.3,296091.0,40.424,40.4751,40.2367,40.2792,296091.0
2020-04-13 10:30:00,47.31,47.33,47.06,47.16,260446.0,40.2878,40.3048,40.0749,40.16,260446.0
2020-04-13 10:40:00,47.16,47.22,47.06,47.07,247918.0,40.16,40.2111,40.0749,40.0834,247918.0
2020-04-13 10:50:00,47.07,47.18,47.02,47.18,331947.0,40.0834,40.1771,40.0408,40.1771,331947.0
2020-04-13 11:00:00,47.17,47.17,46.95,46.99,312027.0,40.1685,40.1685,39.9812,40.0153,312027.0
2020-04-13 11:10:00,47.0,47.06,46.92,47.01,257051.0,40.0238,40.0749,39.9556,40.0323,257051.0
2020-04-13 11:20:00,47.0,47.13,46.87,47.09,280158.0,40.0238,40.1345,39.9131,40.1004,280158.0
2020-04-13 11:30:00,47.09,47.13,46.98,47.06,248844.0,40.1004,40.1345,40.0067,40.0749,248844.0
2020-04-13 11:40:00,47.06,47.19,46.95,47.19,206304.0,40.0749,40.1856,39.9812,40.1856,206304.0
2020-04-13 11:50:00,47.19,47.35,47.15,47.25,255803.0,40.1856,40.3218,40.1515,40.2367,255803.0
2020-04-13 12:00:00,47.24,47.36,47.21,47.26,148623.0,40.2281,40.3303,40.2026,40.2452,148623.0
2020-04-13 12:10:00,47.27,47.38,47.21,47.25,287606.0,40.2537,40.3474,40.2026,40.2367,287606.0
2020-04-13 12:20:00,47.25,47.3,47.18,47.23,254131.0,40.2367,40.2792,40.1771,40.2196,254131.0
2020-04-13 12:30:00,47.23,47.25,47.13,47.14,233652.0,40.2196,40.2367,40.1345,40.143,233652.0
2020-04-13 12:40:00,47.14,47.28,47.13,47.24,186917.0,40.143,40.2622,40.1345,40.2281,186917.0
2020-04-13 12:50:00,47.23,47.23,46.95,47.03,225269.0,40.2196,40.2196,39.9812,40.0493,225269.0
2020-04-13 13:00:00,47.02,47.02,46.84,46.97,198680.0,40.0408,40.0408,39.8875,39.9982,198680.0
2020-04-13 13:10:00,46.98,46.98,46.84,46.9,206991.0,40.0067,40.0067,39.8875,39.9386,206991.0
2020-04-13 13:20:00,46.9,46.92,46.72,46.73,260191.0,39.9386,39.9556,39.7853,39.7938,260191.0
2020-04-13 13:30:00,46.73,46.82,46.7,46.76,442949.0,39.7938,39.8705,39.7683,39.8194,442949.0
2020-04-13 13:40:00,46.75,46.98,46.75,46.79,345398.0,39.8109,40.0067,39.8109,39.8449,345398.0
2020-04-13 13:50:00,46.8,46.95,46.78,46.86,277623.0,39.8535,39.9812,39.8364,39.9045,277623.0
2020-04-13 14:00:00,46.86,46.87,46.72,46.72,353674.0,39.9045,39.9131,39.7853,39.7853,353674.0
2020-04-13 14:10:00,46.73,46.73,46.56,46.63,371289.0,39.7938,39.7938,39.6491,39.7087,371289.0
2020-04-13 14:20:00,46.62,46.65,46.5,46.55,348002.0,39.7002,39.7257,39.598,39.6406,348002.0
2020-04-13 14:30:00,46.55,46.78,46.54,46.66,356246.0,39.6406,39.8364,39.632,39.7342,356246.0
2020-04-13 14:40:00,46.66,46.8,46.56,46.77,263570.0,39.7342,39.8535,39.6491,39.8279,263570.0
2020-04-13 14:50:00,46.77,46.93,46.76,46.88,251754.0,39.8279,39.9642,39.8194,39.9216,251754.0
2020-04-13 15:00:00,46.88,46.89,46.73,46.77,333195.0,39.9216,39.9301,39.7938,39.8279,333195.0
2020-04-13 15:10:00,46.77,46.89,46.73,46.89,399938.0,39.8279,39.9301,39.7938,39.9301,399938.0
2020-04-13 15:20:00,46.89,46.95,46.8,46.9,400542.0,39.9301,39.9812,39.8535,39.9386,400542.0
2020-04-13 15:30:00,46.9,47.13,46.86,47.12,590711.0,39.9386,40.1345,39.9045,40.126,590711.0
2020-04-13 15:40:00,47.13,47.23,47.06,47.2,541640.0,40.1345,40.2196,40.0749,40.1941,541640.0
2020-04-13 15:50:00,47.19,47.2,46.83,46.93,1568455.0,40.1856,40.1941,39.879,39.9642,1568455.0
2020-04-14 09:30:00,47.94,47.95,46.93,47.56,1642524.0,40.8242,40.8328,39.9642,40.5006,1642524.0
2020-04-14 09:40:00,47.55,47.69,47.44,47.56,904965.0,40.4921,40.6114,40.3985,40.5006,904965.0
2020-04-14 09:50:00,47.56,47.91,47.55,47.81,561702.0,40.5006,40.7987,40.4921,40.7135,561702.0
2020-04-14 10:00:00,47.81,48.13,47.75,48.11,551118.0,40.7135,40.986,40.6624,40.969,551118.0
2020-04-14 10:10:00,48.12,48.14,47.93,48.14,633725.0,40.9775,40.9946,40.8157,40.9946,633725.0
2020-04-14 10:20:00,48.14,48.23,48.06,48.16,653376.0,40.9946,41.0712,40.9264,41.0116,653376.0
2020-04-14 10:30:00,48.17,48.22,47.98,48.03,596360.0,41.0201,41.0627,40.8583,40.9009,596360.0
2020-04-14 10:40:00,48.03,48.15,47.95,48.0,501721.0,40.9009,41.0031,40.8328,40.8753,501721.0
2020-04-14 10:50:00,48.01,48.07,47.92,47.93,460962.0,40.8839,40.9349,40.8072,40.8157,460962.0
2020-04-14 11:00:00,47.94,48.12,47.79,47.83,623444.0,40.8242,40.9775,40.6965,40.7306,623444.0
2020-04-14 11:10:00,47.83,47.89,47.7,47.76,430821.0,40.7306,40.7817,40.6199,40.671,430821.0
2020-04-14 11:20:00,47.77,47.94,47.77,47.82,364616.0,40.6795,40.8242,40.6795,40.7221,364616.0
2020-04-14 11:30:00,47.82,48.02,47.82,47.96,336758.0,40.7221,40.8924,40.7221,40.8413,336758.0
2020-04-14 11:40:00,47.95,48.07,47.9,47.98,275896.0,40.8328,40.9349,40.7902,40.8583,275896.0
2020-04-14 11:50:00,47.98,48.02,47.82,47.94,258563.0,40.8583,40.8924,40.7221,40.8242,258563.0
2020-04-14 12:00:00,47.95,48.27,47.95,48.26,441366.0,40.8328,41.1053,40.8328,41.0967,441366.0
2020-04-14 12:10:00,48.27,48.33,48.18,48.25,331925.0,41.1053,41.1564,41.0286,41.0882,331925.0
2020-04-14 12:20:00,48.25,48.27,48.1,48.12,322171.0,41.0882,41.1053,40.9605,40.9775,322171.0
2020-04-14 12:30:00,48.12,48.2,48.04,48.13,174494.0,40.9775,41.0457,40.9094,40.986,174494.0
2020-04-14 12:40:00,48.13,48.23,48.05,48.23,213299.0,40.986,41.0712,40.9179,41.0712,213299.0
2020-04-14 12:50:00,48.23,48.41,48.23,48.34,294716.0,41.0712,41.2245,41.0712,41.1649,294716.0
2020-04-14 13:00:00,48.35,48.42,48.29,48.39,226294.0,41.1734,41.233,41.1223,41.2074,226294.0
2020-04-14 13:10:00,48.39,48.46,48.32,48.34,285564.0,41.2074,41.2671,41.1478,41.1649,285564.0
2020-04-14 13:20:00,48.33,48.39,48.25,48.39,259013.0,41.1564,41.2074,41.0882,41.2074,259013.0
2020-04-14 13:30:00,48.39,48.5,48.38,48.47,253897.0,41.2074,41.3011,41.1989,41.2756,253897.0
2020-04-14 13:40:00,48.47,48.65,48.45,48.62,260949.0,41.2756,41.4289,41.2585,41.4033,260949.0
2020-04-14 13:50:00,48.63,48.75,48.6,48.7,231482.0,41.4118,41.514,41.3863,41.4714,231482.0
2020-04-14 14:00:00,48.7,48.71,48.56,48.59,141729.0,41.4714,41.48,41.3522,41.3778,141729.0
2020-04-14 14:10:00,48.6,48.76,48.59,48.73,171316.0,41.3863,41.5225,41.3778,41.497,171316.0
2020-04-14 14:20:00,48.74,48.77,48.65,48.73,163963.0,41.5055,41.531,41.4289,41.497,163963.0
2020-04-14 14:30:00,48.73,48.77,48.62,48.65,272383.0,41.497,41.531,41.4033,41.4289,272383.0
2020-04-14 14:40:00,48.65,48.69,48.48,48.48,268635.0,41.4289,41.4629,41.2841,41.2841,268635.0
2020-04-14 14:50:00,48.49,48.6,48.48,48.57,268517.0,41.2926,41.3863,41.2841,41.3607,268517.0
2020-04-14 15:00:00,48.58,48.58,48.43,48.53,286430.0,41.3692,41.3692,41.2415,41.3267,286430.0
2020-04-14 15:10:00,48.53,48.66,48.45,48.64,260179.0,41.3267,41.4374,41.2585,41.4203,260179.0
2020-04-14 15:20:00,48.64,48.7,48.52,48.69,304176.0,41.4203,41.4714,41.3182,41.4629,304176.0
2020-04-14 15:30:00,48.69,48.82,48.65,48.73,441986.0,41.4629,41.5736,41.4289,41.497,441986.0
2020-04-14 15:40:00,48.74,48.93,48.71,48.93,552570.0,41.5055,41.6673,41.48,41.6673,552570.0
2020-04-14 15:50:00,48.93,49.16,48.81,48.91,1651139.0,41.6673,41.8632,41.5651,41.6503,1651139.0
2020-04-15 09:30:00,47.71,48.26,47.58,48.16,842323.0,40.6284,41.0967,40.5177,41.0116,842323.0
2020-04-15 09:40:00,48.16,48.38,47.99,48.09,351252.0,41.0116,41.1989,40.8668,40.952,351252.0
2020-04-15 09:50:00,48.1,48.39,48.02,48.37,292411.0,40.9605,41.2074,40.8924,41.1904,292411.0
2020-04-15 10:00:00,48.37,48.4,47.94,48.08,304907.0,41.1904,41.216,40.8242,40.9435,304907.0
2020-04-15 10:10:00,48.07,48.1,47.71,47.74,260573.0,40.9349,40.9605,40.6284,40.6539,260573.0
2020-04-15 10:20:00,47.75,47.79,47.57,47.64,245265.0,40.6624,40.6965,40.5092,40.5688,245265.0
2020-04-15 10:30:00,47.64,47.72,47.55,47.62,228581.0,40.5688,40.6369,40.4921,40.5517,228581.0
2020-04-15 10:40:00,47.62,47.77,47.56,47.75,274254.0,40.5517,40.6795,40.5006,40.6624,274254.0
2020-04-15 10:50:00,47.75,47.84,47.64,47.69,217706.0,40.6624,40.7391,40.5688,40.6114,217706.0
2020-04-15 11:00:00,47.69,47.74,47.62,47.71,176252.0,40.6114,40.6539,40.5517,40.6284,176252.0
2020-04-15 11:10:00,47.72,47.84,47.67,47.7,158309.0,40.6369,40.7391,40.5943,40.6199,158309.0
2020-04-15 11:20:00,47.71,47.74,47.6,47.73,158212.0,40.6284,40.6539,40.5347,40.6454,158212.0
2020-04-15 11:30:00,47.73,47.86,47.61,47.62,154925.0,40.6454,40.7561,40.5432,40.5517,154925.0
2020-04-15 11:40:00,47.62,47.64,47.53,47.58,163996.0,40.5517,40.5688,40.4751,40.5177,163996.0
2020-04-15 11:50:00,47.59,47.7,47.57,47.58,143896.0,40.5262,40.6199,40.5092,40.5177,143896.0
2020-04-15 12:00:00,47.59,47.66,47.51,47.53,134196.0,40.5262,40.5858,40.4581,40.4751,134196.0
2020-04-15 12:10:00,47.53,47.58,47.47,47.48,199973.0,40.4751,40.5177,40.424,40.4325,199973.0
2020-04-15 12:20:00,47.47,47.64,47.47,47.63,139885.0,40.424,40.5688,40.424,40.5603,139885.0
2020-04-15 12:30:00,47.62,47.67,47.53,47.63,133557.0,40.5517,40.5943,40.4751,40.5603,133557.0
2020-04-15 12:40:00,47.63,47.74,47.62,47.71,122611.0,40.5603,40.6539,40.5517,40.6284,122611.0
2020-04-15 12:50:00,47.7,47.77,47.69,47.71,111270.0,40.6199,40.6795,40.6114,40.6284,111270.0
2020-04-15 13:00:00,47.7,47.85,47.69,47.82,162963.0,40.6199,40.7476,40.6114,40.7221,162963.0
2020-04-15 13:10:00,47.82,48.03,47.82,47.98,128923.0,40.7221,40.9009,40.7221,40.8583,128923.0
2020-04-15 13:20:00,47.97,47.97,47.85,47.89,124157.0,40.8498,40.8498,40.7476,40.7817,124157.0
2020-04-15 13:30:00,47.89,47.92,47.8,47.81,130322.0,40.7817,40.8072,40.705,40.7135,130322.0
2020-04-15 13:40:00,47.8,47.86,47.76,47.78,115932.0,40.705,40.7561,40.671,40.688,115932.0
2020-04-15 13:50:00,47.79,47.79,47.56,47.57,152626.0,40.6965,40.6965,40.5006,40.5092,152626.0
2020-04-15 14:00:00,47.57,47.77,47.56,47.74,137035.0,40.5092,40.6795,40.5006,40.6539,137035.0
2020-04-15 14:10:00,47.73,47.83,47.7,47.78,122771.0,40.6454,40.7306,40.6199,40.688,122771.0
2020-04-15 14:20:00,47.78,47.82,47.66,47.75,213189.0,40.688,40.7221,40.5858,40.6624,213189.0
2020-04-15 14:30:00,47.76,47.87,47.7,47.85,199974.0,40.671,40.7646,40.6199,40.7476,199974.0
2020-04-15 14:40:00,47.84,47.84,47.71,47.73,180494.0,40.7391,40.7391,40.6284,40.6454,180494.0
2020-04-15 14:50:00,47.72,47.79,47.62,47.77,183562.0,40.6369,40.6965,40.5517,40.6795,183562.0
2020-04-15 15:00:00,47.76,47.84,47.59,47.59,245754.0,40.671,40.7391,40.5262,40.5262,245754.0
2020-04-15 15:10:00,47.59,47.66,47.54,47.64,259350.0,40.5262,40.5858,40.4836,40.5688,259350.0
2020-04-15 15:20:00,47.64,47.67,47.52,47.57,252976.0,40.5688,40.5943,40.4666,40.5092,252976.0
2020-04-15 15:30:00,47.57,47.68,47.51,47.62,354674.0,40.5092,40.6028,40.4581,40.5517,354674.0
2020-04-15 15:40:00,47.62,47.67,47.5,47.61,401999.0,40.5517,40.5943,40.4496,40.5432,401999.0
2020-04-15 15:50:00,47.59,47.62,47.41,47.6,1106222.0,40.5262,40.5517,40.3729,40.5347,1106222.0
2020-04-16 09:30:00,47.4,47.85,47.35,47.55,708464.0,40.3644,40.7476,40.3218,40.4921,708464.0
2020-04-16 09:40:00,47.56,47.59,47.08,47.09,397486.0,40.5006,40.5262,40.0919,40.1004,397486.0
2020-04-16 09:50:00,47.09,47.26,47.02,47.09,267059.0,40.1004,40.2452,40.0408,40.1004,267059.0
2020-04-16 10:00:00,47.1,47.12,46.81,46.88,431816.0,40.1089,40.126,39.862,39.9216,431816.0
2020-04-16 10:10:00,46.88,47.1,46.81,47.0,294506.0,39.9216,40.1089,39.862,40.0238,294506.0
2020-04-16 10:20:00,47.0,47.07,46.86,46.92,271429.0,40.0238,40.0834,39.9045,39.9556,271429.0
2020-04-16 10:30:00,46.91,46.95,46.8,46.86,224114.0,39.9471,39.9812,39.8535,39.9045,224114.0
2020-04-16 10:40:00,46.87,47.05,46.82,47.0,268583.0,39.9131,40.0663,39.8705,40.0238,268583.0
2020-04-16 10:50:00,47.0,47.02,46.88,46.99,218439.0,40.0238,40.0408,39.9216,40.0153,218439.0
2020-04-16 11:00:00,46.98,47.24,46.94,47.22,424532.0,40.0067,40.2281,39.9727,40.2111,424532.0
2020-04-16 11:10:00,47.22,47.26,47.14,47.17,241209.0,40.2111,40.2452,40.143,40.1685,241209.0
2020-04-16 11:20:00,47.18,47.21,47.01,47.02,272676.0,40.1771,40.2026,40.0323,40.0408,272676.0
2020-04-16 11:30:00,47.02,47.11,47.0,47.09,215941.0,40.0408,40.1174,40.0238,40.1004,215941.0
2020-04-16 11:40:00,47.09,47.15,47.02,47.05,202054.0,40.1004,40.1515,40.0408,40.0663,202054.0
2020-04-16 11:50:00,47.05,47.17,47.04,47.08,341509.0,40.0663,40.1685,40.0578,40.0919,341509.0
2020-04-16 12:00:00,47.09,47.13,46.97,46.98,244768.0,40.1004,40.1345,39.9982,40.0067,244768.0
2020-04-16 12:10:00,46.97,47.08,46.88,46.9,209236.0,39.9982,40.0919,39.9216,39.9386,209236.0
2020-04-16 12:20:00,46.91,46.91,46.81,46.85,275665.0,39.9471,39.9471,39.862,39.896,275665.0
2020-04-16 12:30:00,46.86,46.88,46.76,46.87,225324.0,39.9045,39.9216,39.8194,39.9131,225324.0
2020-04-16 12:40:00,46.86,47.02,46.81,47.02,508536.0,39.9045,40.0408,39.862,40.0408,508536.0
2020-04-16 12:50:00,47.01,47.12,46.96,47.06,202767.0,40.0323,40.126,39.9897,40.0749,202767.0
2020-04-16 13:00:00,47.07,47.15,46.98,47.04,258882.0,40.0834,40.1515,40.0067,40.0578,258882.0
2020-04-16 13:10:00,47.04,47.12,47.0,47.06,293667.0,40.0578,40.126,40.0238,40.0749,293667.0
2020-04-16 13:20:00,47.07,47.16,47.04,47.15,395661.0,40.0834,40.16,40.0578,40.1515,395661.0
2020-04-16 13:30:00,47.14,47.23,47.09,47.15,368661.0,40.143,40.2196,40.1004,40.1515,368661.0
2020-04-16 13:40:00,47.16,47.25,47.15,47.21,349778.0,40.16,40.2367,40.1515,40.2026,349778.0
2020-04-16 13:50:00,47.21,47.22,47.03,47.08,231639.0,40.2026,40.2111,40.0493,40.0919,231639.0
2020-04-16 14:00:00,47.08,47.16,47.0,47.13,185965.0,40.0919,40.16,40.0238,40.1345,185965.0
2020-04-16 14:10:00,47.14,47.21,47.09,47.18,292775.0,40.143,40.2026,40.1004,40.1771,292775.0
2020-04-16 14:20:00,47.17,47.21,47.11,47.15,397892.0,40.1685,40.2026,40.1174,40.1515,397892.0
2020-04-16 14:30:00,47.14,47.27,47.13,47.22,256648.0,40.143,40.2537,40.1345,40.2111,256648.0
2020-04-16 14:40:00,47.22,47.25,47.16,47.2,177224.0,40.2111,40.2367,40.16,40.1941,177224.0
2020-04-16 14:50:00,47.2,47.33,47.16,47.23,229331.0,40.1941,40.3048,40.16,40.2196,229331.0
2020-04-16 15:00:00,47.24,47.25,47.15,47.19,195887.0,40.2281,40.2367,40.1515,40.1856,195887.0
2020-04-16 15:10:00,47.19,47.24,47.1,47.18,272050.0,40.1856,40.2281,40.1089,40.1771,272050.0
2020-04-16 15:20:00,47.18,47.33,47.17,47.28,480210.0,40.1771,40.3048,40.1685,40.2622,480210.0
2020-04-16 15:30:00,47.27,47.34,47.21,47.26,474842.0,40.2537,40.3133,40.2026,40.2452,474842.0
2020-04-16 15:40:00,47.26,47.29,47.21,47.25,405186.0,40.2452,40.2707,40.2026,40.2367,405186.0
2020-04-16 15:50:00,47.23,47.26,47.05,47.1,1588957.0,40.2196,40.2452,40.0663,40.1089,1588957.0
2020-04-17 09:30:00,48.3,48.3,47.91,48.17,1490124.0,41.1308,41.1308,40.7987,41.0201,1490124.0
2020-04-17 09:40:00,48.16,48.18,47.95,47.95,428076.0,41.0116,41.0286,40.8328,40.8328,428076.0
2020-04-17 09:50:00,47.96,48.01,47.9,47.98,719009.0,40.8413,40.8839,40.7902,40.8583,719009.0
2020-04-17 10:00:00,47.98,48.0,47.85,47.99,349822.0,40.8583,40.8753,40.7476,40.8668,349822.0
2020-04-17 10:10:00,47.98,48.01,47.71,47.73,359752.0,40.8583,40.8839,40.6284,40.6454,359752.0
2020-04-17 10:20:00,47.73,47.84,47.67,47.74,276502.0,40.6454,40.7391,40.5943,40.6539,276502.0
2020-04-17 10:30:00,47.74,47.77,47.55,47.63,358042.0,40.6539,40.6795,40.4921,40.5603,358042.0
2020-04-17 10:40:00,47.63,47.64,47.38,47.39,514893.0,40.5603,40.5688,40.3474,40.3559,514893.0
2020-04-17 10:50:00,47.39,47.59,47.38,47.56,297255.0,40.3559,40.5262,40.3474,40.5006,297255.0
2020-04-17 11:00:00,47.56,47.61,47.51,47.53,365990.0,40.5006,40.5432,40.4581,40.4751,365990.0
2020-04-17 11:10:00,47.52,47.59,47.38,47.51,287787.0,40.4666,40.5262,40.3474,40.4581,287787.0
2020-04-17 11:20:00,47.51,47.59,47.37,47.45,248324.0,40.4581,40.5262,40.3388,40.407,248324.0
2020-04-17 11:30:00,47.44,47.58,47.44,47.55,395951.0,40.3985,40.5177,40.3985,40.4921,395951.0
2020-04-17 11:40:00,47.55,47.61,47.47,47.58,382335.0,40.4921,40.5432,40.424,40.5177,382335.0
2020-04-17 11:50:00,47.59,47.71,47.53,47.64,230683.0,40.5262,40.6284,40.4751,40.5688,230683.0
2020-04-17 12:00:00,47.63,47.74,47.53,47.69,333372.0,40.5603,40.6539,40.4751,40.6114,333372.0
2020-04-17 12:10:00,47.68,47.72,47.64,47.72,283382.0,40.6028,40.6369,40.5688,40.6369,283382.0
2020-04-17 12:20:00,47.72,47.74,47.66,47.71,163374.0,40.6369,40.6539,40.5858,40.6284,163374.0
2020-04-17 12:30:00,47.71,47.83,47.67,47.79,206374.0,40.6284,40.7306,40.5943,40.6965,206374.0
2020-04-17 12:40:00,47.78,47.83,47.76,47.8,207550.0,40.688,40.7306,40.671,40.705,207550.0
2020-04-17 12:50:00,47.8,47.88,47.8,47.82,159860.0,40.705,40.7731,40.705,40.7221,159860.0
2020-04-17 13:00:00,47.82,47.93,47.78,47.9,157156.0,40.7221,40.8157,40.688,40.7902,157156.0
2020-04-17 13:10:00,47.89,47.9,47.72,47.8,236336.0,40.7817,40.7902,40.6369,40.705,236336.0
2020-04-17 13:20:00,47.8,47.81,47.74,47.75,175393.0,40.705,40.7135,40.6539,40.6624,175393.0
2020-04-17 13:30:00,47.76,47.85,47.75,47.82,184947.0,40.671,40.7476,40.6624,40.7221,184947.0
2020-04-17 13:40:00,47.81,47.84,47.75,47.78,139768.0,40.7135,40.7391,40.6624,40.688,139768.0
2020-04-17 13:50:00,47.78,47.9,47.77,47.88,253604.0,40.688,40.7902,40.6795,40.7731,253604.0
2020-04-17 14:00:00,47.88,47.98,47.85,47.97,120380.0,40.7731,40.8583,40.7476,40.8498,120380.0
2020-04-17 14:10:00,47.97,47.98,47.82,47.89,137390.0,40.8498,40.8583,40.7221,40.7817,137390.0
2020-04-17 14:20:00,47.88,47.98,47.86,47.91,184734.0,40.7731,40.8583,40.7561,40.7987,184734.0
2020-04-17 14:30:00,47.91,47.92,47.79,47.86,218243.0,40.7987,40.8072,40.6965,40.7561,218243.0
2020-04-17 14:40:00,47.85,48.0,47.81,47.98,210166.0,40.7476,40.8753,40.7135,40.8583,210166.0
2020-04-17 14:50:00,47.98,48.0,47.93,47.97,298496.0,40.8583,40.8753,40.8157,40.8498,298496.0
2020-04-17 15:00:00,47.97,48.07,47.94,48.07,387041.0,40.8498,40.9349,40.8242,40.9349,387041.0
2020-04-17 15:10:00,48.08,48.09,47.98,48.08,261915.0,40.9435,40.952,40.8583,40.9435,261915.0
2020-04-17 15:20:00,48.08,48.09,47.96,48.03,407323.0,40.9435,40.952,40.8413,40.9009,407323.0
2020-04-17 15:30:00,48.03,48.07,47.98,48.02,703844.0,40.9009,40.9349,40.8583,40.8924,703844.0
2020-04-17 15:40:00,48.03,48.09,47.98,48.05,836379.0,40.9009,40.952,40.8583,40.9179,836379.0
2020-04-17 15:50:00,48.06,48.18,47.98,48.05,2018470.0,40.9264,41.0286,40.8583,40.9179,2018470.0
2020-04-20 09:30:00,47.79,47.79,47.21,47.6,783887.0,40.6965,40.6965,40.2026,40.5347,783887.0
2020-04-20 09:40:00,47.6,47.68,47.51,47.66,284944.0,40.5347,40.6028,40.4581,40.5858,284944.0
2020-04-20 09:50:00,47.66,47.66,47.55,47.64,295347.0,40.5858,40.5858,40.4921,40.5688,295347.0
2020-04-20 10:00:00,47.64,47.79,47.53,47.75,226747.0,40.5688,40.6965,40.4751,40.6624,226747.0
2020-04-20 10:10:00,47.74,47.78,47.6,47.62,253220.0,40.6539,40.688,40.5347,40.5517,253220.0
2020-04-20 10:20:00,47.62,47.78,47.6,47.76,185325.0,40.5517,40.688,40.5347,40.671,185325.0
2020-04-20 10:30:00,47.75,47.78,47.6,47.61,210651.0,40.6624,40.688,40.5347,40.5432,210651.0
2020-04-20 10:40:00,47.61,47.83,47.6,47.8,229067.0,40.5432,40.7306,40.5347,40.705,229067.0
2020-04-20 10:50:00,47.79,47.83,47.62,47.64,262804.0,40.6965,40.7306,40.5517,40.5688,262804.0
2020-04-20 11:00:00,47.64,47.75,47.59,47.72,220583.0,40.5688,40.6624,40.5262,40.6369,220583.0
2020-04-20 11:10:00,47.73,47.75,47.56,47.59,245881.0,40.6454,40.6624,40.5006,40.5262,245881.0
2020-04-20 11:20:00,47.59,47.68,47.57,47.68,245712.0,40.5262,40.6028,40.5092,40.6028,245712.0
2020-04-20 11:30:00,47.68,47.86,47.66,47.85,279234.0,40.6028,40.7561,40.5858,40.7476,279234.0
2020-04-20 11:40:00,47.85,47.86,47.76,47.83,222814.0,40.7476,40.7561,40.671,40.7306,222814.0
2020-04-20 11:50:00,47.83,47.87,47.73,47.85,209269.0,40.7306,40.7646,40.6454,40.7476,209269.0
2020-04-20 12:00:00,47.85,47.98,47.81,47.97,178281.0,40.7476,40.8583,40.7135,40.8498,178281.0
2020-04-20 12:10:00,47.97,47.99,47.87,47.94,190317.0,40.8498,40.8668,40.7646,40.8242,190317.0
2020-04-20 12:20:00,47.94,47.99,47.9,47.92,131421.0,40.8242,40.8668,40.7902,40.8072,131421.0
2020-04-20 12:30:00,47.92,47.99,47.88,47.99,133426.0,40.8072,40.8668,40.7731,40.8668,133426.0
2020-04-20 12:40:00,47.98,48.0,47.91,47.98,133060.0,40.8583,40.8753,40.7987,40.8583,133060.0
2020-04-20 12:50:00,47.99,48.0,47.94,47.97,169024.0,40.8668,40.8753,40.8242,40.8498,169024.0
2020-04-20 13:00:00,47.97,47.97,47.82,47.84,163592.0,40.8498,40.8498,40.7221,40.7391,163592.0
2020-04-20 13:10:00,47.83,47.85,47.71,47.75,551433.0,40.7306,40.7476,40.6284,40.6624,551433.0
2020-04-20 13:20:00,47.75,47.76,47.64,47.68,212489.0,40.6624,40.671,40.5688,40.6028,212489.0
2020-04-20 13:30:00,47.68,47.7,47.57,47.6,275320.0,40.6028,40.6199,40.5092,40.5347,275320.0
2020-04-20 13:40:00,47.59,47.7,47.56,47.7,405900.0,40.5262,40.6199,40.5006,40.6199,405900.0
2020-04-20 13:50:00,47.7,47.83,47.65,47.82,223257.0,40.6199,40.7306,40.5773,40.7221,223257.0
2020-04-20 14:00:00,47.81,47.9,47.78,47.86,208914.0,40.7135,40.7902,40.688,40.7561,208914.0
2020-04-20 14:10:00,47.85,47.86,47.54,47.56,239604.0,40.7476,40.7561,40.4836,40.5006,239604.0
2020-04-20 14:20:00,47.57,47.58,47.44,47.44,197579.0,40.5092,40.5177,40.3985,40.3985,197579.0
2020-04-20 14:30:00,47.45,47.57,47.43,47.51,260235.0,40.407,40.5092,40.3899,40.4581,260235.0
2020-04-20 14:40:00,47.52,47.54,47.38,47.48,175849.0,40.4666,40.4836,40.3474,40.4325,175849.0
2020-04-20 14:50:00,47.48,47.48,47.2,47.21,335848.0,40.4325,40.4325,40.1941,40.2026,335848.0
2020-04-20 15:00:00,47.21,47.34,47.14,47.21,235126.0,40.2026,40.3133,40.143,40.2026,235126.0
2020-04-20 15:10:00,47.21,47.32,47.21,47.22,208374.0,40.2026,40.2963,40.2026,40.2111,208374.0
2020-04-20 15:20:00,47.22,47.29,47.09,47.2,444770.0,40.2111,40.2707,40.1004,40.1941,444770.0
2020-04-20 15:30:00,47.2,47.37,47.12,47.22,462812.0,40.1941,40.3388,40.126,40.2111,462812.0
2020-04-20 15:40:00,47.22,47.36,47.16,47.34,442624.0,40.2111,40.3303,40.16,40.3133,442624.0
2020-04-20 15:50:00,47.34,47.34,46.31,46.59,3211445.0,40.3133,40.3133,39.4362,39.6746,3211445.0
2020-04-21 09:30:00,45.88,46.15,44.26,44.99,2762133.0,39.07,39.2999,37.6905,38.3121,2762133.0
2020-04-21 09:40:00,44.99,46.15,44.99,46.11,1236765.0,38.3121,39.2999,38.3121,39.2659,1236765.0
2020-04-21 09:50:00,46.12,46.45,45.95,46.14,886597.0,39.2744,39.5554,39.1296,39.2914,886597.0
2020-04-21 10:00:00,46.13,46.36,46.0,46.13,585489.0,39.2829,39.4788,39.1722,39.2829,585489.0
2020-04-21 10:10:00,46.13,46.44,46.01,46.39,465703.0,39.2829,39.5469,39.1807,39.5043,465703.0
2020-04-21 10:20:00,46.39,46.6,46.27,46.38,507100.0,39.5043,39.6831,39.4021,39.4958,507100.0
2020-04-21 10:30:00,46.38,46.79,46.37,46.76,559533.0,39.4958,39.8449,39.4873,39.8194,559533.0
2020-04-21 10:40:00,46.75,46.91,46.5,46.53,590049.0,39.8109,39.9471,39.598,39.6235,590049.0
2020-04-21 10:50:00,46.53,46.82,46.46,46.59,541040.0,39.6235,39.8705,39.5639,39.6746,541040.0
2020-04-21 11:00:00,46.59,46.67,46.2,46.31,494912.0,39.6746,39.7427,39.3425,39.4362,494912.0
2020-04-21 11:10:00,46.3,46.33,45.97,46.08,486843.0,39.4277,39.4532,39.1467,39.2403,486843.0
2020-04-21 11:20:00,46.08,46.13,45.82,45.91,458291.0,39.2403,39.2829,39.0189,39.0956,458291.0
2020-04-21 11:30:00,45.91,46.18,45.8,45.9,309142.0,39.0956,39.3255,39.0019,39.087,309142.0
2020-04-21 11:40:00,45.91,45.95,45.66,45.83,248188.0,39.0956,39.1296,38.8827,39.0274,248188.0
2020-04-21 11:50:00,45.84,45.89,45.64,45.73,326424.0,39.0359,39.0785,38.8656,38.9423,326424.0
2020-04-21 12:00:00,45.74,45.79,45.56,45.65,240642.0,38.9508,38.9934,38.7975,38.8741,240642.0
2020-04-21 12:10:00,45.65,45.74,45.6,45.7,296405.0,38.8741,38.9508,38.8316,38.9167,296405.0
2020-04-21 12:20:00,45.69,45.7,45.4,45.41,656485.0,38.9082,38.9167,38.6613,38.6698,656485.0
2020-04-21 12:30:00,45.41,45.45,45.17,45.18,350024.0,38.6698,38.7038,38.4654,38.4739,350024.0
2020-04-21 12:40:00,45.17,45.24,45.0,45.13,432174.0,38.4654,38.525,38.3206,38.4313,432174.0
2020-04-21 12:50:00,45.13,45.29,45.06,45.13,462188.0,38.4313,38.5676,38.3717,38.4313,462188.0
2020-04-21 13:00:00,45.13,45.35,45.09,45.21,359278.0,38.4313,38.6187,38.3973,38.4995,359278.0
2020-04-21 13:10:00,45.21,45.38,45.07,45.35,276027.0,38.4995,38.6442,38.3802,38.6187,276027.0
2020-04-21 13:20:00,45.34,45.54,45.31,45.34,255966.0,38.6102,38.7805,38.5846,38.6102,255966.0
2020-04-21 13:30:00,45.34,45.48,45.32,45.44,188921.0,38.6102,38.7294,38.5931,38.6953,188921.0
2020-04-21 13:40:00,45.44,45.44,45.2,45.25,229483.0,38.6953,38.6953,38.4909,38.5335,229483.0
2020-04-21 13:50:00,45.26,45.34,45.18,45.26,200081.0,38.542,38.6102,38.4739,38.542,200081.0
2020-04-21 14:00:00,45.28,45.3,45.19,45.23,271872.0,38.5591,38.5761,38.4824,38.5165,271872.0
2020-04-21 14:10:00,45.22,45.31,45.2,45.23,246950.0,38.508,38.5846,38.4909,38.5165,246950.0
2020-04-21 14:20:00,45.23,45.35,45.16,45.2,366710.0,38.5165,38.6187,38.4569,38.4909,366710.0
2020-04-21 14:30:00,45.2,45.22,45.12,45.16,245126.0,38.4909,38.508,38.4228,38.4569,245126.0
2020-04-21 14:40:00,45.16,45.16,45.0,45.07,327593.0,38.4569,38.4569,38.3206,38.3802,327593.0
2020-04-21 14:50:00,45.07,45.17,45.05,45.09,233095.0,38.3802,38.4654,38.3632,38.3973,233095.0
2020-04-21 15:00:00,45.09,45.13,44.97,44.99,395733.0,38.3973,38.4313,38.2951,38.3121,395733.0
2020-04-21 15:10:00,44.99,45.26,44.99,45.24,428130.0,38.3121,38.542,38.3121,38.525,428130.0
2020-04-21 15:20:00,45.25,45.29,45.17,45.2,327130.0,38.5335,38.5676,38.4654,38.4909,327130.0
2020-04-21 15:30:00,45.19,45.49,45.15,45.47,606538.0,38.4824,38.7379,38.4484,38.7209,606538.0
2020-04-21 15:40:00,45.48,45.49,45.28,45.28,854474.0,38.7294,38.7379,38.5591,38.5591,854474.0
2020-04-21 15:50:00,45.29,45.55,45.23,45.31,2605313.0,38.5676,38.789,38.5165,38.5846,2605313.0
2020-04-22 09:30:00,46.05,46.1,45.5,45.71,899192.0,39.2148,39.2574,38.7464,38.9252,899192.0
2020-04-22 09:40:00,45.71,45.9,45.65,45.73,357651.0,38.9252,39.087,38.8741,38.9423,357651.0
2020-04-22 09:50:00,45.72,45.94,45.64,45.82,359304.0,38.9338,39.1211,38.8656,39.0189,359304.0
2020-04-22 10:00:00,45.81,45.98,45.75,45.91,290693.0,39.0104,39.1552,38.9593,39.0956,290693.0
2020-04-22 10:10:00,45.9,45.97,45.6,45.65,271400.0,39.087,39.1467,38.8316,38.8741,271400.0
2020-04-22 10:20:00,45.65,45.88,45.65,45.76,734686.0,38.8741,39.07,38.8741,38.9678,734686.0
2020-04-22 10:30:00,45.75,45.93,45.69,45.88,250938.0,38.9593,39.1126,38.9082,39.07,250938.0
2020-04-22 10:40:00,45.89,45.93,45.82,45.83,277734.0,39.0785,39.1126,39.0189,39.0274,277734.0
2020-04-22 10:50:00,45.83,45.87,45.63,45.64,160697.0,39.0274,39.0615,38.8571,38.8656,160697.0
2020-04-22 11:00:00,45.64,45.85,45.6,45.83,254552.0,38.8656,39.0445,38.8316,39.0274,254552.0
2020-04-22 11:10:00,45.83,45.94,45.76,45.87,201663.0,39.0274,39.1211,38.9678,39.0615,201663.0
2020-04-22 11:20:00,45.87,45.88,45.74,45.85,205158.0,39.0615,39.07,38.9508,39.0445,205158.0
2020-04-22 11:30:00,45.85,45.99,45.84,45.95,159294.0,39.0445,39.1637,39.0359,39.1296,159294.0
2020-04-22 11:40:00,45.95,46.15,45.93,46.05,251688.0,39.1296,39.2999,39.1126,39.2148,251688.0
2020-04-22 11:50:00,46.06,46.06,45.95,45.97,172477.0,39.2233,39.2233,39.1296,39.1467,172477.0
2020-04-22 12:00:00,45.97,46.03,45.85,45.86,159266.0,39.1467,39.1977,39.0445,39.053,159266.0
2020-04-22 12:10:00,45.86,45.94,45.84,45.86,195202.0,39.053,39.1211,39.0359,39.053,195202.0
2020-04-22 12:20:00,45.85,45.92,45.76,45.86,221528.0,39.0445,39.1041,38.9678,39.053,221528.0
2020-04-22 12:30:00,45.87,45.92,45.76,45.86,159860.0,39.0615,39.1041,38.9678,39.053,159860.0
2020-04-22 12:40:00,45.87,45.93,45.78,45.8,167670.0,39.0615,39.1126,38.9849,39.0019,167670.0
2020-04-22 12:50:00,45.81,45.81,45.65,45.72,231044.0,39.0104,39.0104,38.8741,38.9338,231044.0
2020-04-22 13:00:00,45.72,45.75,45.6,45.62,130012.0,38.9338,38.9593,38.8316,38.8486,130012.0
2020-04-22 13:10:00,45.62,45.65,45.6,45.61,179710.0,38.8486,38.8741,38.8316,38.8401,179710.0
2020-04-22 13:20:00,45.61,45.67,45.52,45.66,193878.0,38.8401,38.8912,38.7634,38.8827,193878.0
2020-04-22 13:30:00,45.66,45.69,45.6,45.62,201448.0,38.8827,38.9082,38.8316,38.8486,201448.0
2020-04-22 13:40:00,45.62,45.8,45.61,45.79,558765.0,38.8486,39.0019,38.8401,38.9934,558765.0
2020-04-22 13:50:00,45.8,45.8,45.63,45.64,202778.0,39.0019,39.0019,38.8571,38.8656,202778.0
2020-04-22 14:00:00,45.64,45.74,45.58,45.67,359058.0,38.8656,38.9508,38.8145,38.8912,359058.0
2020-04-22 14:10:00,45.68,45.68,45.6,45.62,301642.0,38.8997,38.8997,38.8316,38.8486,301642.0
2020-04-22 14:20:00,45.61,45.71,45.61,45.67,213615.0,38.8401,38.9252,38.8401,38.8912,213615.0
2020-04-22 14:30:00,45.67,45.75,45.66,45.72,139808.0,38.8912,38.9593,38.8827,38.9338,139808.0
2020-04-22 14:40:00,45.72,45.79,45.7,45.77,208490.0,38.9338,38.9934,38.9167,38.9763,208490.0
2020-04-22 14:50:00,45.78,45.82,45.7,45.73,263949.0,38.9849,39.0189,38.9167,38.9423,263949.0
2020-04-22 15:00:00,45.73,45.88,45.72,45.86,181343.0,38.9423,39.07,38.9338,39.053,181343.0
2020-04-22 15:10:00,45.85,45.86,45.75,45.8,222704.0,39.0445,39.053,38.9593,39.0019,222704.0
2020-04-22 15:20:00,45.8,45.86,45.76,45.76,220461.0,39.0019,39.053,38.9678,38.9678,220461.0
2020-04-22 15:30:00,45.76,45.84,45.76,45.79,345011.0,38.9678,39.0359,38.9678,38.9934,345011.0
2020-04-22 15:40:00,45.79,45.83,45.73,45.8,475173.0,38.9934,39.0274,38.9423,39.0019,475173.0
2020-04-22 15:50:00,45.8,45.89,45.57,45.62,973580.0,39.0019,39.0785,38.806,38.8486,973580.0
2020-04-23 09:30:00,45.95,46.1,45.86,45.99,924019.0,39.1296,39.2574,39.053,39.1637,924019.0
2020-04-23 09:40:00,45.98,46.03,45.71,45.73,273986.0,39.1552,39.1977,38.9252,38.9423,273986.0
2020-04-23 09:50:00,45.73,45.73,45.62,45.69,315776.0,38.9423,38.9423,38.8486,38.9082,315776.0
2020-04-23 10:00:00,45.7,45.75,45.58,45.72,267364.0,38.9167,38.9593,38.8145,38.9338,267364.0
2020-04-23 10:10:00,45.72,45.74,45.64,45.65,342351.0,38.9338,38.9508,38.8656,38.8741,342351.0
2020-04-23 10:20:00,45.65,45.77,45.62,45.77,398076.0,38.8741,38.9763,38.8486,38.9763,398076.0
2020-04-23 10:30:00,45.77,45.83,45.71,45.81,301835.0,38.9763,39.0274,38.9252,39.0104,301835.0
2020-04-23 10:40:00,45.8,45.97,45.8,45.97,269043.0,39.0019,39.1467,39.0019,39.1467,269043.0
2020-04-23 10:50:00,45.97,46.07,45.92,45.93,367807.0,39.1467,39.2318,39.1041,39.1126,367807.0
2020-04-23 11:00:00,45.94,45.98,45.9,45.98,682086.0,39.1211,39.1552,39.087,39.1552,682086.0
2020-04-23 11:10:00,45.96,45.98,45.84,45.95,271288.0,39.1381,39.1552,39.0359,39.1296,271288.0
2020-04-23 11:20:00,45.94,45.97,45.9,45.95,211185.0,39.1211,39.1467,39.087,39.1296,211185.0
2020-04-23 11:30:00,45.96,45.97,45.85,45.88,184503.0,39.1381,39.1467,39.0445,39.07,184503.0
2020-04-23 11:40:00,45.88,45.9,45.82,45.84,224314.0,39.07,39.087,39.0189,39.0359,224314.0
2020-04-23 11:50:00,45.84,45.88,45.81,45.84,175356.0,39.0359,39.07,39.0104,39.0359,175356.0
2020-04-23 12:00:00,45.84,45.91,45.83,45.89,154251.0,39.0359,39.0956,39.0274,39.0785,154251.0
2020-04-23 12:10:00,45.9,45.93,45.85,45.88,669170.0,39.087,39.1126,39.0445,39.07,669170.0
2020-04-23 12:20:00,45.88,45.92,45.85,45.87,163588.0,39.07,39.1041,39.0445,39.0615,163588.0
2020-04-23 12:30:00,45.87,45.87,45.8,45.84,364218.0,39.0615,39.0615,39.0019,39.0359,364218.0
2020-04-23 12:40:00,45.84,45.89,45.35,45.62,585077.0,39.0359,39.0785,38.6187,38.8486,585077.0
2020-04-23 12:50:00,45.62,45.68,45.4,45.65,399347.0,38.8486,38.8997,38.6613,38.8741,399347.0
2020-04-23 13:00:00,45.64,45.75,45.6,45.63,195873.0,38.8656,38.9593,38.8316,38.8571,195873.0
2020-04-23 13:10:00,45.64,45.78,45.62,45.66,182237.0,38.8656,38.9849,38.8486,38.8827,182237.0
2020-04-23 13:20:00,45.66,45.66,45.41,45.49,430648.0,38.8827,38.8827,38.6698,38.7379,430648.0
2020-04-23 13:30:00,45.49,45.52,45.43,45.47,495152.0,38.7379,38.7634,38.6868,38.7209,495152.0
2020-04-23 13:40:00,45.48,45.51,45.36,45.37,246410.0,38.7294,38.7549,38.6272,38.6357,246410.0
2020-04-23 13:50:00,45.38,45.52,45.33,45.52,148260.0,38.6442,38.7634,38.6016,38.7634,148260.0
2020-04-23 14:00:00,45.52,45.56,45.4,45.41,188892.0,38.7634,38.7975,38.6613,38.6698,188892.0
2020-04-23 14:10:00,45.41,45.49,45.31,45.45,293511.0,38.6698,38.7379,38.5846,38.7038,293511.0
2020-04-23 14:20:00,45.46,45.59,45.45,45.52,201689.0,38.7124,38.8231,38.7038,38.7634,201689.0
2020-04-23 14:30:00,45.52,45.56,45.45,45.46,226918.0,38.7634,38.7975,38.7038,38.7124,226918.0
2020-04-23 14:40:00,45.47,45.51,45.45,45.48,313968.0,38.7209,38.7549,38.7038,38.7294,313968.0
2020-04-23 14:50:00,45.48,45.56,45.46,45.52,259428.0,38.7294,38.7975,38.7124,38.7634,259428.0
2020-04-23 15:00:00,45.53,45.55,45.45,45.46,189464.0,38.772,38.789,38.7038,38.7124,189464.0
2020-04-23 15:10:00,45.46,45.46,45.2,45.22,287933.0,38.7124,38.7124,38.4909,38.508,287933.0
2020-04-23 15:20:00,45.22,45.29,45.21,45.27,234113.0,38.508,38.5676,38.4995,38.5506,234113.0
2020-04-23 15:30:00,45.27,45.33,45.18,45.31,303216.0,38.5506,38.6016,38.4739,38.5846,303216.0
2020-04-23 15:40:00,45.31,45.36,45.14,45.23,475204.0,38.5846,38.6272,38.4398,38.5165,475204.0
2020-04-23 15:50:00,45.17,45.23,44.97,45.06,1598043.0,38.4654,38.5165,38.2951,38.3717,1598043.0
2020-04-24 09:30:00,45.5,45.63,45.37,45.54,638575.0,38.7464,38.8571,38.6357,38.7805,638575.0
2020-04-24 09:40:00,45.53,45.55,45.33,45.35,308663.0,38.772,38.789,38.6016,38.6187,308663.0
2020-04-24 09:50:00,45.36,45.4,45.2,45.24,267024.0,38.6272,38.6613,38.4909,38.525,267024.0
2020-04-24 10:00:00,45.24,45.41,45.22,45.26,231221.0,38.525,38.6698,38.508,38.542,231221.0
2020-04-24 10:10:00,45.25,45.4,45.21,45.4,300572.0,38.5335,38.6613,38.4995,38.6613,300572.0
2020-04-24 10:20:00,45.4,45.4,45.27,45.3,252271.0,38.6613,38.6613,38.5506,38.5761,252271.0
2020-04-24 10:30:00,45.29,45.39,45.25,45.37,259858.0,38.5676,38.6527,38.5335,38.6357,259858.0
2020-04-24 10:40:00,45.37,45.4,45.27,45.29,370786.0,38.6357,38.6613,38.5506,38.5676,370786.0
2020-04-24 10:50:00,45.29,45.32,45.23,45.27,243426.0,38.5676,38.5931,38.5165,38.5506,243426.0
2020-04-24 11:00:00,45.27,45.31,45.18,45.26,255723.0,38.5506,38.5846,38.4739,38.542,255723.0
2020-04-24 11:10:00,45.25,45.36,45.15,45.34,319184.0,38.5335,38.6272,38.4484,38.6102,319184.0
2020-04-24 11:20:00,45.34,45.35,45.21,45.23,380293.0,38.6102,38.6187,38.4995,38.5165,380293.0
2020-04-24 11:30:00,45.23,45.29,45.13,45.26,320873.0,38.5165,38.5676,38.4313,38.542,320873.0
2020-04-24 11:40:00,45.26,45.3,45.16,45.27,298479.0,38.542,38.5761,38.4569,38.5506,298479.0
2020-04-24 11:50:00,45.26,45.28,45.16,45.18,177663.0,38.542,38.5591,38.4569,38.4739,177663.0
2020-04-24 12:00:00,45.19,45.24,45.12,45.23,215221.0,38.4824,38.525,38.4228,38.5165,215221.0
2020-04-24 12:10:00,45.23,45.25,45.16,45.23,231650.0,38.5165,38.5335,38.4569,38.5165,231650.0
2020-04-24 12:20:00,45.23,45.25,45.14,45.23,181388.0,38.5165,38.5335,38.4398,38.5165,181388.0
2020-04-24 12:30:00,45.23,45.25,45.16,45.24,169080.0,38.5165,38.5335,38.4569,38.525,169080.0
2020-04-24 12:40:00,45.23,45.29,45.22,45.26,192886.0,38.5165,38.5676,38.508,38.542,192886.0
2020-04-24 12:50:00,45.26,45.27,45.21,45.25,197367.0,38.542,38.5506,38.4995,38.5335,197367.0
2020-04-24 13:00:00,45.24,45.27,45.21,45.23,198151.0,38.525,38.5506,38.4995,38.5165,198151.0
2020-04-24 13:10:00,45.23,45.23,45.18,45.2,160329.0,38.5165,38.5165,38.4739,38.4909,160329.0
2020-04-24 13:20:00,45.2,45.2,45.13,45.19,156213.0,38.4909,38.4909,38.4313,38.4824,156213.0
2020-04-24 13:30:00,45.19,45.2,45.14,45.17,149694.0,38.4824,38.4909,38.4398,38.4654,149694.0
2020-04-24 13:40:00,45.18,45.27,45.17,45.23,162974.0,38.4739,38.5506,38.4654,38.5165,162974.0
2020-04-24 13:50:00,45.22,45.32,45.2,45.32,197739.0,38.508,38.5931,38.4909,38.5931,197739.0
2020-04-24 14:00:00,45.32,45.37,45.28,45.36,246978.0,38.5931,38.6357,38.5591,38.6272,246978.0
2020-04-24 14:10:00,45.36,45.49,45.33,45.43,237457.0,38.6272,38.7379,38.6016,38.6868,237457.0
2020-04-24 14:20:00,45.43,45.45,45.36,45.39,154462.0,38.6868,38.7038,38.6272,38.6527,154462.0
2020-04-24 14:30:00,45.38,45.44,45.36,45.44,265836.0,38.6442,38.6953,38.6272,38.6953,265836.0
2020-04-24 14:40:00,45.44,45.46,45.41,45.45,240991.0,38.6953,38.7124,38.6698,38.7038,240991.0
2020-04-24 14:50:00,45.44,45.46,45.34,45.37,206298.0,38.6953,38.7124,38.6102,38.6357,206298.0
2020-04-24 15:00:00,45.37,45.37,45.25,45.36,324532.0,38.6357,38.6357,38.5335,38.6272,324532.0
2020-04-24 15:10:00,45.36,45.39,45.27,45.37,241598.0,38.6272,38.6527,38.5506,38.6357,241598.0
2020-04-24 15:20:00,45.37,45.49,45.35,45.48,331216.0,38.6357,38.7379,38.6187,38.7294,331216.0
2020-04-24 15:30:00,45.49,45.55,45.37,45.52,492684.0,38.7379,38.789,38.6357,38.7634,492684.0
2020-04-24 15:40:00,45.53,45.69,45.52,45.65,367233.0,38.772,38.9082,38.7634,38.8741,367233.0
2020-04-24 15:50:00,45.66,45.75,45.4,45.43,1573195.0,38.8827,38.9593,38.6613,38.6868,1573195.0
2020-04-27 09:30:00,46.0,46.05,45.84,45.97,818984.0,39.1722,39.2148,39.0359,39.1467,818984.0
2020-04-27 09:40:00,45.97,45.97,45.77,45.78,436937.0,39.1467,39.1467,38.9763,38.9849,436937.0
2020-04-27 09:50:00,45.78,45.99,45.71,45.94,395581.0,38.9849,39.1637,38.9252,39.1211,395581.0
2020-04-27 10:00:00,45.96,46.06,45.94,46.0,488750.0,39.1381,39.2233,39.1211,39.1722,488750.0
2020-04-27 10:10:00,46.0,46.08,45.97,46.07,486650.0,39.1722,39.2403,39.1467,39.2318,486650.0
2020-04-27 10:20:00,46.06,46.28,46.01,46.25,468839.0,39.2233,39.4106,39.1807,39.3851,468839.0
2020-04-27 10:30:00,46.25,46.28,46.19,46.26,383815.0,39.3851,39.4106,39.334,39.3936,383815.0
2020-04-27 10:40:00,46.26,46.26,46.12,46.2,329383.0,39.3936,39.3936,39.2744,39.3425,329383.0
2020-04-27 10:50:00,46.21,46.26,46.15,46.19,267347.0,39.351,39.3936,39.2999,39.334,267347.0
2020-04-27 11:00:00,46.18,46.2,46.09,46.15,217280.0,39.3255,39.3425,39.2488,39.2999,217280.0
2020-04-27 11:10:00,46.15,46.18,46.02,46.09,347199.0,39.2999,39.3255,39.1892,39.2488,347199.0
2020-04-27 11:20:00,46.09,46.23,46.08,46.23,216835.0,39.2488,39.3681,39.2403,39.3681,216835.0
2020-04-27 11:30:00,46.23,46.25,46.19,46.21,302944.0,39.3681,39.3851,39.334,39.351,302944.0
2020-04-27 11:40:00,46.21,46.32,46.2,46.3,347597.0,39.351,39.4447,39.3425,39.4277,347597.0
2020-04-27 11:50:00,46.3,46.43,46.3,46.37,277187.0,39.4277,39.5384,39.4277,39.4873,277187.0
2020-04-27 12:00:00,46.37,46.39,46.32,46.37,227357.0,39.4873,39.5043,39.4447,39.4873,227357.0
2020-04-27 12:10:00,46.36,46.54,46.3,46.53,270470.0,39.4788,39.632,39.4277,39.6235,270470.0
2020-04-27 12:20:00,46.53,46.55,46.42,46.43,186646.0,39.6235,39.6406,39.5299,39.5384,186646.0
2020-04-27 12:30:00,46.42,46.6,46.42,46.53,254932.0,39.5299,39.6831,39.5299,39.6235,254932.0
2020-04-27 12:40:00,46.54,46.64,46.52,46.62,249466.0,39.632,39.7172,39.615,39.7002,249466.0
2020-04-27 12:50:00,46.62,46.66,46.56,46.63,186692.0,39.7002,39.7342,39.6491,39.7087,186692.0
2020-04-27 13:00:00,46.64,46.81,46.62,46.76,376468.0,39.7172,39.862,39.7002,39.8194,376468.0
2020-04-27 13:10:00,46.76,46.78,46.65,46.68,133963.0,39.8194,39.8364,39.7257,39.7513,133963.0
2020-04-27 13:20:00,46.68,46.73,46.62,46.66,270519.0,39.7513,39.7938,39.7002,39.7342,270519.0
2020-04-27 13:30:00,46.66,46.69,46.6,46.64,291837.0,39.7342,39.7598,39.6831,39.7172,291837.0
2020-04-27 13:40:00,46.64,46.64,46.4,46.41,573309.0,39.7172,39.7172,39.5128,39.5213,573309.0
2020-04-27 13:50:00,46.41,46.62,46.4,46.58,210724.0,39.5213,39.7002,39.5128,39.6661,210724.0
2020-04-27 14:00:00,46.59,46.67,46.57,46.59,190248.0,39.6746,39.7427,39.6576,39.6746,190248.0
2020-04-27 14:10:00,46.59,46.62,46.52,46.59,209723.0,39.6746,39.7002,39.615,39.6746,209723.0
2020-04-27 14:20:00,46.59,46.68,46.57,46.63,284173.0,39.6746,39.7513,39.6576,39.7087,284173.0
2020-04-27 14:30:00,46.63,46.75,46.62,46.7,202660.0,39.7087,39.8109,39.7002,39.7683,202660.0
2020-04-27 14:40:00,46.69,46.77,46.66,46.74,221789.0,39.7598,39.8279,39.7342,39.8024,221789.0
2020-04-27 14:50:00,46.74,46.8,46.7,46.73,210535.0,39.8024,39.8535,39.7683,39.7938,210535.0
2020-04-27 15:00:00,46.73,46.75,46.69,46.73,193194.0,39.7938,39.8109,39.7598,39.7938,193194.0
2020-04-27 15:10:00,46.72,46.87,46.71,46.82,338179.0,39.7853,39.9131,39.7768,39.8705,338179.0
2020-04-27 15:20:00,46.82,46.94,46.81,46.87,380845.0,39.8705,39.9727,39.862,39.9131,380845.0
2020-04-27 15:30:00,46.87,46.93,46.86,46.87,290515.0,39.9131,39.9642,39.9045,39.9131,290515.0
2020-04-27 15:40:00,46.86,46.98,46.85,46.97,349609.0,39.9045,40.0067,39.896,39.9982,349609.0
2020-04-27 15:50:00,46.97,46.97,46.75,46.78,1097243.0,39.9982,39.9982,39.8109,39.8364,1097243.0
2020-04-28 09:30:00,47.9,48.0,47.26,47.49,1163949.0,40.7902,40.8753,40.2452,40.441,1163949.0
2020-04-28 09:40:00,47.48,47.53,47.26,47.26,1026391.0,40.4325,40.4751,40.2452,40.2452,1026391.0
2020-04-28 09:50:00,47.27,47.4,47.14,47.21,587350.0,40.2537,40.3644,40.143,40.2026,587350.0
2020-04-28 10:00:00,47.2,47.47,47.1,47.46,424063.0,40.1941,40.424,40.1089,40.4155,424063.0
2020-04-28 10:10:00,47.46,47.59,47.36,47.51,511933.0,40.4155,40.5262,40.3303,40.4581,511933.0
2020-04-28 10:20:00,47.52,47.58,47.42,47.56,317628.0,40.4666,40.5177,40.3814,40.5006,317628.0
2020-04-28 10:30:00,47.57,47.58,47.45,47.56,277759.0,40.5092,40.5177,40.407,40.5006,277759.0
2020-04-28 10:40:00,47.57,47.57,47.33,47.43,441945.0,40.5092,40.5092,40.3048,40.3899,441945.0
2020-04-28 10:50:00,47.43,47.47,47.16,47.19,355924.0,40.3899,40.424,40.16,40.1856,355924.0
2020-04-28 11:00:00,47.19,47.31,47.11,47.28,353002.0,40.1856,40.2878,40.1174,40.2622,353002.0
2020-04-28 11:10:00,47.28,47.41,47.2,47.26,276472.0,40.2622,40.3729,40.1941,40.2452,276472.0
2020-04-28 11:20:00,47.26,47.43,47.24,47.33,262004.0,40.2452,40.3899,40.2281,40.3048,262004.0
2020-04-28 11:30:00,47.33,47.37,47.19,47.2,213878.0,40.3048,40.3388,40.1856,40.1941,213878.0
2020-04-28 11:40:00,47.19,47.36,47.18,47.31,439275.0,40.1856,40.3303,40.1771,40.2878,439275.0
2020-04-28 11:50:00,47.3,47.32,47.07,47.09,280009.0,40.2792,40.2963,40.0834,40.1004,280009.0
2020-04-28 12:00:00,47.09,47.13,46.91,47.05,269539.0,40.1004,40.1345,39.9471,40.0663,269539.0
2020-04-28 12:10:00,47.05,47.11,46.86,46.89,238770.0,40.0663,40.1174,39.9045,39.9301,238770.0
2020-04-28 12:20:00,46.9,46.99,46.9,46.91,178824.0,39.9386,40.0153,39.9386,39.9471,178824.0
2020-04-28 12:30:00,46.92,46.99,46.89,46.91,369509.0,39.9556,40.0153,39.9301,39.9471,369509.0
2020-04-28 12:40:00,46.91,46.98,46.88,46.97,176771.0,39.9471,40.0067,39.9216,39.9982,176771.0
2020-04-28 12:50:00,46.97,47.06,46.92,46.97,253865.0,39.9982,40.0749,39.9556,39.9982,253865.0
2020-04-28 13:00:00,46.98,47.05,46.97,47.05,156019.0,40.0067,40.0663,39.9982,40.0663,156019.0
2020-04-28 13:10:00,47.05,47.09,47.0,47.01,187798.0,40.0663,40.1004,40.0238,40.0323,187798.0
2020-04-28 13:20:00,47.01,47.08,47.0,47.07,121349.0,40.0323,40.0919,40.0238,40.0834,121349.0
2020-04-28 13:30:00,47.07,47.1,47.03,47.04,153121.0,40.0834,40.1089,40.0493,40.0578,153121.0
2020-04-28 13:40:00,47.04,47.2,47.03,47.16,171396.0,40.0578,40.1941,40.0493,40.16,171396.0
2020-04-28 13:50:00,47.16,47.17,47.08,47.11,184085.0,40.16,40.1685,40.0919,40.1174,184085.0
2020-04-28 14:00:00,47.11,47.18,47.09,47.18,145906.0,40.1174,40.1771,40.1004,40.1771,145906.0
2020-04-28 14:10:00,47.18,47.24,47.15,47.16,158341.0,40.1771,40.2281,40.1515,40.16,158341.0
2020-04-28 14:20:00,47.16,47.2,47.13,47.16,546711.0,40.16,40.1941,40.1345,40.16,546711.0
2020-04-28 14:30:00,47.16,47.16,47.07,47.08,155069.0,40.16,40.16,40.0834,40.0919,155069.0
2020-04-28 14:40:00,47.09,47.15,47.07,47.14,158507.0,40.1004,40.1515,40.0834,40.143,158507.0
2020-04-28 14:50:00,47.14,47.16,46.98,47.02,394108.0,40.143,40.16,40.0067,40.0408,394108.0
2020-04-28 15:00:00,47.02,47.13,46.99,47.04,222407.0,40.0408,40.1345,40.0153,40.0578,222407.0
2020-04-28 15:10:00,47.04,47.09,46.99,47.08,231472.0,40.0578,40.1004,40.0153,40.0919,231472.0
2020-04-28 15:20:00,47.08,47.19,46.96,46.98,304081.0,40.0919,40.1856,39.9897,40.0067,304081.0
2020-04-28 15:30:00,46.98,47.02,46.92,46.98,314785.0,40.0067,40.0408,39.9556,40.0067,314785.0
2020-04-28 15:40:00,46.98,46.99,46.81,46.82,406754.0,40.0067,40.0153,39.862,39.8705,406754.0
2020-04-28 15:50:00,46.8,46.81,46.57,46.74,1375558.0,39.8535,39.862,39.6576,39.8024,1375558.0
2020-04-29 09:30:00,47.3,47.4,46.88,47.14,757974.0,40.2792,40.3644,39.9216,40.143,757974.0
2020-04-29 09:40:00,47.13,47.16,46.99,47.07,338060.0,40.1345,40.16,40.0153,40.0834,338060.0
2020-04-29 09:50:00,47.07,47.23,47.04,47.09,208891.0,40.0834,40.2196,40.0578,40.1004,208891.0
2020-04-29 10:00:00,47.1,47.28,47.08,47.16,317717.0,40.1089,40.2622,40.0919,40.16,317717.0
2020-04-29 10:10:00,47.15,47.42,47.15,47.41,358703.0,40.1515,40.3814,40.1515,40.3729,358703.0
2020-04-29 10:20:00,47.4,47.43,47.28,47.31,257975.0,40.3644,40.3899,40.2622,40.2878,257975.0
2020-04-29 10:30:00,47.31,47.37,47.26,47.29,236748.0,40.2878,40.3388,40.2452,40.2707,236748.0
2020-04-29 10:40:00,47.29,47.35,47.23,47.24,220684.0,40.2707,40.3218,40.2196,40.2281,220684.0
2020-04-29 10:50:00,47.25,47.41,47.22,47.34,322123.0,40.2367,40.3729,40.2111,40.3133,322123.0
2020-04-29 11:00:00,47.34,47.45,47.31,47.42,278166.0,40.3133,40.407,40.2878,40.3814,278166.0
2020-04-29 11:10:00,47.43,47.49,47.4,47.44,263598.0,40.3899,40.441,40.3644,40.3985,263598.0
2020-04-29 11:20:00,47.45,47.54,47.43,47.48,301840.0,40.407,40.4836,40.3899,40.4325,301840.0
2020-04-29 11:30:00,47.48,47.54,47.42,47.5,271930.0,40.4325,40.4836,40.3814,40.4496,271930.0
2020-04-29 11:40:00,47.5,47.62,47.49,47.6,333835.0,40.4496,40.5517,40.441,40.5347,333835.0
2020-04-29 11:50:00,47.59,47.7,47.58,47.65,481174.0,40.5262,40.6199,40.5177,40.5773,481174.0
2020-04-29 12:00:00,47.66,47.73,47.63,47.68,172793.0,40.5858,40.6454,40.5603,40.6028,172793.0
2020-04-29 12:10:00,47.68,47.71,47.6,47.63,173123.0,40.6028,40.6284,40.5347,40.5603,173123.0
2020-04-29 12:20:00,47.63,47.75,47.62,47.73,171405.0,40.5603,40.6624,40.5517,40.6454,171405.0
2020-04-29 12:30:00,47.73,47.83,47.69,47.8,205560.0,40.6454,40.7306,40.6114,40.705,205560.0
2020-04-29 12:40:00,47.8,47.81,47.74,47.76,125885.0,40.705,40.7135,40.6539,40.671,125885.0
2020-04-29 12:50:00,47.77,47.78,47.6,47.63,146187.0,40.6795,40.688,40.5347,40.5603,146187.0
2020-04-29 13:00:00,47.63,47.8,47.63,47.79,492228.0,40.5603,40.705,40.5603,40.6965,492228.0
2020-04-29 13:10:00,47.79,47.86,47.76,47.79,221598.0,40.6965,40.7561,40.671,40.6965,221598.0
2020-04-29 13:20:00,47.78,47.79,47.67,47.7,210489.0,40.688,40.6965,40.5943,40.6199,210489.0
2020-04-29 13:30:00,47.7,47.71,47.59,47.64,159576.0,40.6199,40.6284,40.5262,40.5688,159576.0
2020-04-29 13:40:00,47.64,47.67,47.58,47.62,123663.0,40.5688,40.5943,40.5177,40.5517,123663.0
2020-04-29 13:50:00,47.62,47.64,47.54,47.6,408297.0,40.5517,40.5688,40.4836,40.5347,408297.0
2020-04-29 14:00:00,47.6,47.68,47.46,47.48,386359.0,40.5347,40.6028,40.4155,40.4325,386359.0
2020-04-29 14:10:00,47.49,47.54,47.37,47.44,221984.0,40.441,40.4836,40.3388,40.3985,221984.0
2020-04-29 14:20:00,47.44,47.6,47.44,47.49,175003.0,40.3985,40.5347,40.3985,40.441,175003.0
2020-04-29 14:30:00,47.49,47.59,47.42,47.56,179369.0,40.441,40.5262,40.3814,40.5006,179369.0
2020-04-29 14:40:00,47.56,47.62,47.45,47.45,173390.0,40.5006,40.5517,40.407,40.407,173390.0
2020-04-29 14:50:00,47.46,47.53,47.36,47.49,153451.0,40.4155,40.4751,40.3303,40.441,153451.0
2020-04-29 15:00:00,47.5,47.59,47.45,47.58,236602.0,40.4496,40.5262,40.407,40.5177,236602.0
2020-04-29 15:10:00,47.58,47.58,47.45,47.52,176556.0,40.5177,40.5177,40.407,40.4666,176556.0
2020-04-29 15:20:00,47.52,47.57,47.49,47.53,247407.0,40.4666,40.5092,40.441,40.4751,247407.0
2020-04-29 15:30:00,47.54,47.56,47.45,47.51,257338.0,40.4836,40.5006,40.407,40.4581,257338.0
2020-04-29 15:40:00,47.51,47.52,47.35,47.37,517536.0,40.4581,40.4666,40.3218,40.3388,517536.0
2020-04-29 15:50:00,47.37,47.37,47.04,47.11,1432815.0,40.3388,40.3388,40.0578,40.1174,1432815.0
2020-04-30 09:30:00,47.0,47.0,46.2,46.3,1134177.0,40.0238,40.0238,39.3425,39.4277,1134177.0
2020-04-30 09:40:00,46.3,46.3,45.96,46.07,820788.0,39.4277,39.4277,39.1381,39.2318,820788.0
2020-04-30 09:50:00,46.07,46.45,46.0,46.45,421141.0,39.2318,39.5554,39.1722,39.5554,421141.0
2020-04-30 10:00:00,46.45,46.55,46.27,46.44,343387.0,39.5554,39.6406,39.4021,39.5469,343387.0
2020-04-30 10:10:00,46.44,46.56,46.39,46.46,246603.0,39.5469,39.6491,39.5043,39.5639,246603.0
2020-04-30 10:20:00,46.47,46.85,46.4,46.8,527364.0,39.5724,39.896,39.5128,39.8535,527364.0
2020-04-30 10:30:00,46.79,46.89,46.71,46.71,174911.0,39.8449,39.9301,39.7768,39.7768,174911.0
2020-04-30 10:40:00,46.72,46.74,46.5,46.52,257268.0,39.7853,39.8024,39.598,39.615,257268.0
2020-04-30 10:50:00,46.53,46.54,46.27,46.27,426270.0,39.6235,39.632,39.4021,39.4021,426270.0
2020-04-30 11:00:00,46.28,46.35,46.19,46.24,431631.0,39.4106,39.4702,39.334,39.3766,431631.0
2020-04-30 11:10:00,46.24,46.38,46.15,46.19,367755.0,39.3766,39.4958,39.2999,39.334,367755.0
2020-04-30 11:20:00,46.19,46.2,46.04,46.07,386682.0,39.334,39.3425,39.2063,39.2318,386682.0
2020-04-30 11:30:00,46.07,46.14,45.97,46.08,353960.0,39.2318,39.2914,39.1467,39.2403,353960.0
2020-04-30 11:40:00,46.09,46.11,45.93,45.93,218931.0,39.2488,39.2659,39.1126,39.1126,218931.0
2020-04-30 11:50:00,45.93,45.94,45.8,45.83,274182.0,39.1126,39.1211,39.0019,39.0274,274182.0
2020-04-30 12:00:00,45.83,45.97,45.75,45.95,264966.0,39.0274,39.1467,38.9593,39.1296,264966.0
2020-04-30 12:10:00,45.96,46.0,45.84,45.86,242390.0,39.1381,39.1722,39.0359,39.053,242390.0
2020-04-30 12:20:00,45.87,46.02,45.84,45.98,204375.0,39.0615,39.1892,39.0359,39.1552,204375.0
2020-04-30 12:30:00,45.98,45.98,45.79,45.96,263074.0,39.1552,39.1552,38.9934,39.1381,263074.0
2020-04-30 12:40:00,45.95,45.95,45.8,45.83,257986.0,39.1296,39.1296,39.0019,39.0274,257986.0
2020-04-30 12:50:00,45.83,45.87,45.78,45.79,312643.0,39.0274,39.0615,38.9849,38.9934,312643.0
2020-04-30 13:00:00,45.79,45.81,45.7,45.8,355867.0,38.9934,39.0104,38.9167,39.0019,355867.0
2020-04-30 13:10:00,45.8,45.88,45.78,45.87,299204.0,39.0019,39.07,38.9849,39.0615,299204.0
2020-04-30 13:20:00,45.87,45.88,45.79,45.79,246181.0,39.0615,39.07,38.9934,38.9934,246181.0
2020-04-30 13:30:00,45.79,45.88,45.75,45.75,301013.0,38.9934,39.07,38.9593,38.9593,301013.0
2020-04-30 13:40:00,45.76,45.82,45.7,45.8,269181.0,38.9678,39.0189,38.9167,39.0019,269181.0
2020-04-30 13:50:00,45.8,45.83,45.73,45.82,174799.0,39.0019,39.0274,38.9423,39.0189,174799.0
2020-04-30 14:00:00,45.81,45.85,45.73,45.76,314167.0,39.0104,39.0445,38.9423,38.9678,314167.0
2020-04-30 14:10:00,45.75,45.81,45.72,45.75,139742.0,38.9593,39.0104,38.9338,38.9593,139742.0
2020-04-30 14:20:00,45.75,45.8,45.72,45.75,150761.0,38.9593,39.0019,38.9338,38.9593,150761.0
2020-04-30 14:30:00,45.75,45.92,45.74,45.8,261539.0,38.9593,39.1041,38.9508,39.0019,261539.0
2020-04-30 14:40:00,45.79,45.96,45.77,45.9,221733.0,38.9934,39.1381,38.9763,39.087,221733.0
2020-04-30 14:50:00,45.91,45.94,45.81,45.9,203659.0,39.0956,39.1211,39.0104,39.087,203659.0
2020-04-30 15:00:00,45.89,45.91,45.81,45.84,253711.0,39.0785,39.0956,39.0104,39.0359,253711.0
2020-04-30 15:10:00,45.84,45.97,45.79,45.95,333898.0,39.0359,39.1467,38.9934,39.1296,333898.0
2020-04-30 15:20:00,45.95,46.0,45.91,45.91,372310.0,39.1296,39.1722,39.0956,39.0956,372310.0
2020-04-30 15:30:00,45.92,45.96,45.83,45.89,323181.0,39.1041,39.1381,39.0274,39.0785,323181.0
2020-04-30 15:40:00,45.89,45.93,45.81,45.85,420597.0,39.0785,39.1126,39.0104,39.0445,420597.0
2020-04-30 15:50:00,45.83,46.05,45.78,45.86,1525820.0,39.0274,39.2148,38.9849,39.053,1525820.0
2020-05-01 09:30:00,45.62,45.73,45.21,45.26,673284.0,38.8486,38.9423,38.4995,38.542,673284.0
2020-05-01 09:40:00,45.27,45.76,45.23,45.72,489545.0,38.5506,38.9678,38.5165,38.9338,489545.0
2020-05-01 09:50:00,45.73,45.98,45.64,45.98,376905.0,38.9423,39.1552,38.8656,39.1552,376905.0
2020-05-01 10:00:00,45.98,46.05,45.91,45.93,344457.0,39.1552,39.2148,39.0956,39.1126,344457.0
2020-05-01 10:10:00,45.92,46.0,45.84,45.97,326560.0,39.1041,39.1722,39.0359,39.1467,326560.0
2020-05-01 10:20:00,45.98,46.14,45.91,46.14,247449.0,39.1552,39.2914,39.0956,39.2914,247449.0
2020-05-01 10:30:00,46.14,46.39,46.13,46.33,518291.0,39.2914,39.5043,39.2829,39.4532,518291.0
2020-05-01 10:40:00,46.32,46.34,46.17,46.28,291476.0,39.4447,39.4617,39.317,39.4106,291476.0
2020-05-01 10:50:00,46.28,46.33,46.07,46.07,171560.0,39.4106,39.4532,39.2318,39.2318,171560.0
2020-05-01 11:00:00,46.07,46.11,46.0,46.07,174943.0,39.2318,39.2659,39.1722,39.2318,174943.0
2020-05-01 11:10:00,46.07,46.08,45.88,45.88,345552.0,39.2318,39.2403,39.07,39.07,345552.0
2020-05-01 11:20:00,45.88,45.9,45.76,45.79,106987.0,39.07,39.087,38.9678,38.9934,106987.0
2020-05-01 11:30:00,45.79,45.82,45.67,45.81,183149.0,38.9934,39.0189,38.8912,39.0104,183149.0
2020-05-01 11:40:00,45.82,45.82,45.62,45.63,151798.0,39.0189,39.0189,38.8486,38.8571,151798.0
2020-05-01 11:50:00,45.63,45.68,45.6,45.62,174956.0,38.8571,38.8997,38.8316,38.8486,174956.0
2020-05-01 12:00:00,45.62,45.63,45.52,45.6,169085.0,38.8486,38.8571,38.7634,38.8316,169085.0
2020-05-01 12:10:00,45.6,45.7,45.57,45.58,122174.0,38.8316,38.9167,38.806,38.8145,122174.0
2020-05-01 12:20:00,45.58,45.7,45.58,45.69,112923.0,38.8145,38.9167,38.8145,38.9082,112923.0
2020-05-01 12:30:00,45.69,45.72,45.63,45.72,181980.0,38.9082,38.9338,38.8571,38.9338,181980.0
2020-05-01 12:40:00,45.72,45.8,45.67,45.71,206968.0,38.9338,39.0019,38.8912,38.9252,206968.0
2020-05-01 12:50:00,45.72,45.75,45.68,45.72,98506.0,38.9338,38.9593,38.8997,38.9338,98506.0
2020-05-01 13:00:00,45.72,45.77,45.59,45.63,151902.0,38.9338,38.9763,38.8231,38.8571,151902.0
2020-05-01 13:10:00,45.62,45.63,45.46,45.46,181737.0,38.8486,38.8571,38.7124,38.7124,181737.0
2020-05-01 13:20:00,45.46,45.5,45.42,45.46,201478.0,38.7124,38.7464,38.6783,38.7124,201478.0
2020-05-01 13:30:00,45.46,45.52,45.4,45.4,140725.0,38.7124,38.7634,38.6613,38.6613,140725.0
2020-05-01 13:40:00,45.4,45.49,45.33,45.34,303998.0,38.6613,38.7379,38.6016,38.6102,303998.0
2020-05-01 13:50:00,45.34,45.39,45.31,45.33,226249.0,38.6102,38.6527,38.5846,38.6016,226249.0
2020-05-01 14:00:00,45.33,45.42,45.28,45.3,210229.0,38.6016,38.6783,38.5591,38.5761,210229.0
2020-05-01 14:10:00,45.3,45.37,45.26,45.33,304935.0,38.5761,38.6357,38.542,38.6016,304935.0
2020-05-01 14:20:00,45.34,45.43,45.32,45.36,517860.0,38.6102,38.6868,38.5931,38.6272,517860.0
2020-05-01 14:30:00,45.35,45.43,45.33,45.4,202554.0,38.6187,38.6868,38.6016,38.6613,202554.0
2020-05-01 14:40:00,45.39,45.46,45.38,45.42,153443.0,38.6527,38.7124,38.6442,38.6783,153443.0
2020-05-01 14:50:00,45.43,45.55,45.39,45.55,172083.0,38.6868,38.789,38.6527,38.789,172083.0
2020-05-01 15:00:00,45.55,45.56,45.45,45.47,173125.0,38.789,38.7975,38.7038,38.7209,173125.0
2020-05-01 15:10:00,45.47,45.64,45.45,45.62,180928.0,38.7209,38.8656,38.7038,38.8486,180928.0
2020-05-01 15:20:00,45.62,45.66,45.5,45.55,175318.0,38.8486,38.8827,38.7464,38.789,175318.0
2020-05-01 15:30:00,45.54,45.58,45.42,45.5,275163.0,38.7805,38.8145,38.6783,38.7464,275163.0
2020-05-01 15:40:00,45.5,45.58,45.43,45.57,299323.0,38.7464,38.8145,38.6868,38.806,299323.0
2020-05-01 15:50:00,45.56,45.62,45.33,45.61,821045.0,38.7975,38.8486,38.6016,38.8401,821045.0
2020-05-04 09:30:00,45.32,45.48,45.0,45.04,750752.0,38.5931,38.7294,38.3206,38.3547,750752.0
2020-05-04 09:40:00,45.05,45.06,44.6,44.69,807217.0,38.3632,38.3717,37.98,38.0566,807217.0
2020-05-04 09:50:00,44.69,45.0,44.65,44.87,385227.0,38.0566,38.3206,38.0226,38.2099,385227.0
2020-05-04 10:00:00,44.87,45.0,44.8,44.84,288523.0,38.2099,38.3206,38.1503,38.1844,288523.0
2020-05-04 10:10:00,44.85,44.86,44.66,44.79,391202.0,38.1929,38.2014,38.0311,38.1418,391202.0
2020-05-04 10:20:00,44.79,44.82,44.67,44.77,299372.0,38.1418,38.1673,38.0396,38.1248,299372.0
2020-05-04 10:30:00,44.76,44.86,44.72,44.84,349479.0,38.1163,38.2014,38.0822,38.1844,349479.0
2020-05-04 10:40:00,44.84,44.91,44.78,44.85,418449.0,38.1844,38.244,38.1333,38.1929,418449.0
2020-05-04 10:50:00,44.86,44.87,44.69,44.7,242820.0,38.2014,38.2099,38.0566,38.0652,242820.0
2020-05-04 11:00:00,44.68,44.87,44.63,44.83,192562.0,38.0481,38.2099,38.0055,38.1759,192562.0
2020-05-04 11:10:00,44.83,44.87,44.77,44.83,194986.0,38.1759,38.2099,38.1248,38.1759,194986.0
2020-05-04 11:20:00,44.84,44.84,44.65,44.66,255152.0,38.1844,38.1844,38.0226,38.0311,255152.0
2020-05-04 11:30:00,44.67,44.76,44.63,44.76,147900.0,38.0396,38.1163,38.0055,38.1163,147900.0
2020-05-04 11:40:00,44.75,44.82,44.73,44.8,133292.0,38.1077,38.1673,38.0907,38.1503,133292.0
2020-05-04 11:50:00,44.8,44.87,44.76,44.76,174014.0,38.1503,38.2099,38.1163,38.1163,174014.0
2020-05-04 12:00:00,44.77,44.86,44.76,44.8,196130.0,38.1248,38.2014,38.1163,38.1503,196130.0
2020-05-04 12:10:00,44.8,44.83,44.76,44.83,167401.0,38.1503,38.1759,38.1163,38.1759,167401.0
2020-05-04 12:20:00,44.82,44.87,44.81,44.84,186048.0,38.1673,38.2099,38.1588,38.1844,186048.0
2020-05-04 12:30:00,44.84,44.92,44.83,44.84,433588.0,38.1844,38.2525,38.1759,38.1844,433588.0
2020-05-04 12:40:00,44.84,45.05,44.82,44.99,285334.0,38.1844,38.3632,38.1673,38.3121,285334.0
2020-05-04 12:50:00,44.98,45.04,44.93,45.0,230884.0,38.3036,38.3547,38.261,38.3206,230884.0
2020-05-04 13:00:00,45.0,45.03,44.87,44.91,163434.0,38.3206,38.3462,38.2099,38.244,163434.0
2020-05-04 13:10:00,44.9,44.92,44.77,44.78,147775.0,38.2355,38.2525,38.1248,38.1333,147775.0
2020-05-04 13:20:00,44.79,44.92,44.75,44.89,279609.0,38.1418,38.2525,38.1077,38.227,279609.0
2020-05-04 13:30:00,44.89,44.98,44.87,44.98,232249.0,38.227,38.3036,38.2099,38.3036,232249.0
2020-05-04 13:40:00,44.98,45.04,44.93,44.94,293436.0,38.3036,38.3547,38.261,38.2695,293436.0
2020-05-04 13:50:00,44.94,45.0,44.92,44.98,148758.0,38.2695,38.3206,38.2525,38.3036,148758.0
2020-05-04 14:00:00,44.98,45.01,44.85,44.89,201089.0,38.3036,38.3291,38.1929,38.227,201089.0
2020-05-04 14:10:00,44.89,45.09,44.88,45.05,200637.0,38.227,38.3973,38.2184,38.3632,200637.0
2020-05-04 14:20:00,45.05,45.05,44.92,44.95,153496.0,38.3632,38.3632,38.2525,38.2781,153496.0
2020-05-04 14:30:00,44.95,45.03,44.93,44.94,156713.0,38.2781,38.3462,38.261,38.2695,156713.0
2020-05-04 14:40:00,44.94,45.0,44.92,45.0,128762.0,38.2695,38.3206,38.2525,38.3206,128762.0
2020-05-04 14:50:00,45.0,45.13,44.99,45.11,243269.0,38.3206,38.4313,38.3121,38.4143,243269.0
2020-05-04 15:00:00,45.11,45.14,45.03,45.11,248837.0,38.4143,38.4398,38.3462,38.4143,248837.0
2020-05-04 15:10:00,45.11,45.14,45.0,45.02,768076.0,38.4143,38.4398,38.3206,38.3377,768076.0
2020-05-04 15:20:00,45.02,45.03,44.93,45.01,421986.0,38.3377,38.3462,38.261,38.3291,421986.0
2020-05-04 15:30:00,45.01,45.05,44.93,45.0,732086.0,38.3291,38.3632,38.261,38.3206,732086.0
2020-05-04 15:40:00,45.0,45.08,44.8,45.08,1980331.0,38.3206,38.3888,38.1503,38.3888,1980331.0
2020-05-04 15:50:00,45.08,45.16,44.97,45.14,2137052.0,38.3888,38.4569,38.2951,38.4398,2137052.0
2020-05-05 09:30:00,45.36,45.6,45.16,45.4,636297.0,38.6272,38.8316,38.4569,38.6613,636297.0
2020-05-05 09:40:00,45.39,45.64,45.39,45.53,304746.0,38.6527,38.8656,38.6527,38.772,304746.0
2020-05-05 09:50:00,45.53,45.58,45.45,45.46,298205.0,38.772,38.8145,38.7038,38.7124,298205.0
2020-05-05 10:00:00,45.45,45.46,45.18,45.27,477070.0,38.7038,38.7124,38.4739,38.5506,477070.0
2020-05-05 10:10:00,45.28,45.46,45.15,45.44,272207.0,38.5591,38.7124,38.4484,38.6953,272207.0
2020-05-05 10:20:00,45.44,45.46,45.25,45.33,198458.0,38.6953,38.7124,38.5335,38.6016,198458.0
2020-05-05 10:30:00,45.34,45.5,45.31,45.48,216307.0,38.6102,38.7464,38.5846,38.7294,216307.0
2020-05-05 10:40:00,45.48,45.54,45.41,45.44,229490.0,38.7294,38.7805,38.6698,38.6953,229490.0
2020-05-05 10:50:00,45.44,45.61,45.42,45.58,166166.0,38.6953,38.8401,38.6783,38.8145,166166.0
2020-05-05 11:00:00,45.58,45.65,45.55,45.6,188376.0,38.8145,38.8741,38.789,38.8316,188376.0
2020-05-05 11:10:00,45.61,45.67,45.58,45.66,217398.0,38.8401,38.8912,38.8145,38.8827,217398.0
2020-05-05 11:20:00,45.66,45.78,45.64,45.73,363788.0,38.8827,38.9849,38.8656,38.9423,363788.0
2020-05-05 11:30:00,45.74,45.83,45.73,45.78,177479.0,38.9508,39.0274,38.9423,38.9849,177479.0
2020-05-05 11:40:00,45.78,45.83,45.76,45.83,181548.0,38.9849,39.0274,38.9678,39.0274,181548.0
2020-05-05 11:50:00,45.83,45.9,45.81,45.89,225234.0,39.0274,39.087,39.0104,39.0785,225234.0
2020-05-05 12:00:00,45.88,45.97,45.88,45.96,221760.0,39.07,39.1467,39.07,39.1381,221760.0
2020-05-05 12:10:00,45.95,46.08,45.95,46.08,258392.0,39.1296,39.2403,39.1296,39.2403,258392.0
2020-05-05 12:20:00,46.09,46.1,45.93,45.94,638566.0,39.2488,39.2574,39.1126,39.1211,638566.0
2020-05-05 12:30:00,45.94,45.94,45.84,45.86,154502.0,39.1211,39.1211,39.0359,39.053,154502.0
2020-05-05 12:40:00,45.86,45.98,45.84,45.91,185015.0,39.053,39.1552,39.0359,39.0956,185015.0
2020-05-05 12:50:00,45.9,45.9,45.74,45.76,292039.0,39.087,39.087,38.9508,38.9678,292039.0
2020-05-05 13:00:00,45.76,45.83,45.74,45.76,228737.0,38.9678,39.0274,38.9508,38.9678,228737.0
2020-05-05 13:10:00,45.76,45.88,45.75,45.84,144792.0,38.9678,39.07,38.9593,39.0359,144792.0
2020-05-05 13:20:00,45.84,45.95,45.8,45.92,166257.0,39.0359,39.1296,39.0019,39.1041,166257.0
2020-05-05 13:30:00,45.92,45.94,45.85,45.87,118149.0,39.1041,39.1211,39.0445,39.0615,118149.0
2020-05-05 13:40:00,45.87,45.95,45.86,45.9,124111.0,39.0615,39.1296,39.053,39.087,124111.0
2020-05-05 13:50:00,45.91,45.96,45.9,45.93,110901.0,39.0956,39.1381,39.087,39.1126,110901.0
2020-05-05 14:00:00,45.93,46.0,45.92,45.99,115097.0,39.1126,39.1722,39.1041,39.1637,115097.0
2020-05-05 14:10:00,45.99,46.06,45.97,46.03,218193.0,39.1637,39.2233,39.1467,39.1977,218193.0
2020-05-05 14:20:00,46.04,46.1,46.03,46.09,190672.0,39.2063,39.2574,39.1977,39.2488,190672.0
2020-05-05 14:30:00,46.09,46.1,45.95,45.98,217393.0,39.2488,39.2574,39.1296,39.1552,217393.0
2020-05-05 14:40:00,45.98,46.01,45.96,45.98,144233.0,39.1552,39.1807,39.1381,39.1552,144233.0
2020-05-05 14:50:00,45.98,46.01,45.89,45.94,243660.0,39.1552,39.1807,39.0785,39.1211,243660.0
2020-05-05 15:00:00,45.94,45.98,45.87,45.97,210375.0,39.1211,39.1552,39.0615,39.1467,210375.0
2020-05-05 15:10:00,45.97,45.97,45.74,45.74,285898.0,39.1467,39.1467,38.9508,38.9508,285898.0
2020-05-05 15:20:00,45.75,45.75,45.55,45.61,359807.0,38.9593,38.9593,38.789,38.8401,359807.0
2020-05-05 15:30:00,45.6,45.67,45.48,45.54,569170.0,38.8316,38.8912,38.7294,38.7805,569170.0
2020-05-05 15:40:00,45.54,45.57,45.43,45.45,394342.0,38.7805,38.806,38.6868,38.7038,394342.0
2020-05-05 15:50:00,45.45,45.58,45.35,45.4,850014.0,38.7038,38.8145,38.6187,38.6613,850014.0
2020-05-06 09:30:00,45.4,45.63,45.4,45.45,634224.0,38.6613,38.8571,38.6613,38.7038,634224.0
2020-05-06 09:40:00,45.45,45.45,45.2,45.23,306413.0,38.7038,38.7038,38.4909,38.5165,306413.0
2020-05-06 09:50:00,45.22,45.29,45.1,45.27,371802.0,38.508,38.5676,38.4058,38.5506,371802.0
2020-05-06 10:00:00,45.28,45.35,45.23,45.34,388621.0,38.5591,38.6187,38.5165,38.6102,388621.0
2020-05-06 10:10:00,45.34,45.37,45.2,45.36,322958.0,38.6102,38.6357,38.4909,38.6272,322958.0
2020-05-06 10:20:00,45.35,45.38,45.25,45.28,334957.0,38.6187,38.6442,38.5335,38.5591,334957.0
2020-05-06 10:30:00,45.28,45.3,45.17,45.19,173568.0,38.5591,38.5761,38.4654,38.4824,173568.0
2020-05-06 10:40:00,45.19,45.43,45.15,45.39,212004.0,38.4824,38.6868,38.4484,38.6527,212004.0
2020-05-06 10:50:00,45.39,45.44,45.3,45.3,139709.0,38.6527,38.6953,38.5761,38.5761,139709.0
2020-05-06 11:00:00,45.3,45.37,45.16,45.2,230439.0,38.5761,38.6357,38.4569,38.4909,230439.0
2020-05-06 11:10:00,45.2,45.22,45.1,45.12,217173.0,38.4909,38.508,38.4058,38.4228,217173.0
2020-05-06 11:20:00,45.11,45.12,45.01,45.11,170736.0,38.4143,38.4228,38.3291,38.4143,170736.0
2020-05-06 11:30:00,45.11,45.14,45.03,45.09,133767.0,38.4143,38.4398,38.3462,38.3973,133767.0
2020-05-06 11:40:00,45.09,45.11,45.01,45.02,186885.0,38.3973,38.4143,38.3291,38.3377,186885.0
2020-05-06 11:50:00,45.03,45.05,44.95,45.03,217269.0,38.3462,38.3632,38.2781,38.3462,217269.0
2020-05-06 12:00:00,45.02,45.11,44.98,45.08,130788.0,38.3377,38.4143,38.3036,38.3888,130788.0
2020-05-06 12:10:00,45.07,45.19,45.05,45.14,134222.0,38.3802,38.4824,38.3632,38.4398,134222.0
2020-05-06 12:20:00,45.14,45.18,45.06,45.15,139019.0,38.4398,38.4739,38.3717,38.4484,139019.0
2020-05-06 12:30:00,45.16,45.19,45.09,45.16,210966.0,38.4569,38.4824,38.3973,38.4569,210966.0
2020-05-06 12:40:00,45.15,45.16,45.08,45.12,179078.0,38.4484,38.4569,38.3888,38.4228,179078.0
2020-05-06 12:50:00,45.11,45.19,45.09,45.17,166416.0,38.4143,38.4824,38.3973,38.4654,166416.0
2020-05-06 13:00:00,45.18,45.2,45.11,45.13,151140.0,38.4739,38.4909,38.4143,38.4313,151140.0
2020-05-06 13:10:00,45.12,45.19,45.1,45.18,112826.0,38.4228,38.4824,38.4058,38.4739,112826.0
2020-05-06 13:20:00,45.18,45.2,45.08,45.18,121179.0,38.4739,38.4909,38.3888,38.4739,121179.0
2020-05-06 13:30:00,45.18,45.23,45.14,45.15,171493.0,38.4739,38.5165,38.4398,38.4484,171493.0
2020-05-06 13:40:00,45.14,45.18,45.08,45.09,147988.0,38.4398,38.4739,38.3888,38.3973,147988.0
2020-05-06 13:50:00,45.1,45.16,45.09,45.11,104255.0,38.4058,38.4569,38.3973,38.4143,104255.0
2020-05-06 14:00:00,45.11,45.11,45.03,45.06,145445.0,38.4143,38.4143,38.3462,38.3717,145445.0
2020-05-06 14:10:00,45.06,45.08,45.0,45.04,140004.0,38.3717,38.3888,38.3206,38.3547,140004.0
2020-05-06 14:20:00,45.03,45.08,45.0,45.0,133662.0,38.3462,38.3888,38.3206,38.3206,133662.0
2020-05-06 14:30:00,45.01,45.09,44.96,45.01,200534.0,38.3291,38.3973,38.2866,38.3291,200534.0
2020-05-06 14:40:00,45.01,45.04,44.96,45.03,159547.0,38.3291,38.3547,38.2866,38.3462,159547.0
2020-05-06 14:50:00,45.03,45.04,44.97,44.97,150706.0,38.3462,38.3547,38.2951,38.2951,150706.0
2020-05-06 15:00:00,44.98,45.0,44.91,44.98,215317.0,38.3036,38.3206,38.244,38.3036,215317.0
2020-05-06 15:10:00,44.98,45.0,44.93,44.98,169580.0,38.3036,38.3206,38.261,38.3036,169580.0
2020-05-06 15:20:00,44.98,45.0,44.91,44.95,191747.0,38.3036,38.3206,38.244,38.2781,191747.0
2020-05-06 15:30:00,44.95,44.95,44.8,44.82,274248.0,38.2781,38.2781,38.1503,38.1673,274248.0
2020-05-06 15:40:00,44.82,44.87,44.73,44.77,380331.0,38.1673,38.2099,38.0907,38.1248,380331.0
2020-05-06 15:50:00,44.78,44.89,44.72,44.75,792704.0,38.1333,38.227,38.0822,38.1077,792704.0
2020-05-07 09:30:00,45.15,45.24,44.8,45.02,777058.0,38.4484,38.525,38.1503,38.3377,777058.0
2020-05-07 09:40:00,45.03,45.09,44.8,44.82,475707.0,38.3462,38.3973,38.1503,38.1673,475707.0
2020-05-07 09:50:00,44.82,45.02,44.8,44.94,396266.0,38.1673,38.3377,38.1503,38.2695,396266.0
2020-05-07 10:00:00,44.93,44.97,44.8,44.81,416251.0,38.261,38.2951,38.1503,38.1588,416251.0
2020-05-07 10:10:00,44.81,44.85,44.7,44.73,297782.0,38.1588,38.1929,38.0652,38.0907,297782.0
2020-05-07 10:20:00,44.73,44.81,44.72,44.76,358907.0,38.0907,38.1588,38.0822,38.1163,358907.0
2020-05-07 10:30:00,44.76,44.87,44.75,44.8,383500.0,38.1163,38.2099,38.1077,38.1503,383500.0
2020-05-07 10:40:00,44.8,44.9,44.74,44.75,282426.0,38.1503,38.2355,38.0992,38.1077,282426.0
2020-05-07 10:50:00,44.75,44.86,44.72,44.82,255914.0,38.1077,38.2014,38.0822,38.1673,255914.0
2020-05-07 11:00:00,44.82,44.86,44.8,44.83,199740.0,38.1673,38.2014,38.1503,38.1759,199740.0
2020-05-07 11:10:00,44.83,44.88,44.79,44.87,188887.0,38.1759,38.2184,38.1418,38.2099,188887.0
2020-05-07 11:20:00,44.88,44.9,44.82,44.86,238218.0,38.2184,38.2355,38.1673,38.2014,238218.0
2020-05-07 11:30:00,44.86,44.93,44.85,44.86,301581.0,38.2014,38.261,38.1929,38.2014,301581.0
2020-05-07 11:40:00,44.87,45.05,44.86,44.94,354201.0,38.2099,38.3632,38.2014,38.2695,354201.0
2020-05-07 11:50:00,44.94,45.02,44.94,45.0,240433.0,38.2695,38.3377,38.2695,38.3206,240433.0
2020-05-07 12:00:00,45.01,45.07,44.99,45.05,245367.0,38.3291,38.3802,38.3121,38.3632,245367.0
2020-05-07 12:10:00,45.04,45.07,45.02,45.07,263905.0,38.3547,38.3802,38.3377,38.3802,263905.0
2020-05-07 12:20:00,45.07,45.13,45.02,45.07,165403.0,38.3802,38.4313,38.3377,38.3802,165403.0
2020-05-07 12:30:00,45.08,45.12,45.06,45.09,186782.0,38.3888,38.4228,38.3717,38.3973,186782.0
2020-05-07 12:40:00,45.09,45.09,45.01,45.02,229993.0,38.3973,38.3973,38.3291,38.3377,229993.0
2020-05-07 12:50:00,45.03,45.09,45.01,45.09,198899.0,38.3462,38.3973,38.3291,38.3973,198899.0
2020-05-07 13:00:00,45.09,45.15,45.08,45.11,168005.0,38.3973,38.4484,38.3888,38.4143,168005.0
2020-05-07 13:10:00,45.11,45.11,45.01,45.02,169742.0,38.4143,38.4143,38.3291,38.3377,169742.0
2020-05-07 13:20:00,45.02,45.05,45.0,45.02,176931.0,38.3377,38.3632,38.3206,38.3377,176931.0
2020-05-07 13:30:00,45.02,45.05,45.01,45.04,170764.0,38.3377,38.3632,38.3291,38.3547,170764.0
2020-05-07 13:40:00,45.04,45.1,45.03,45.05,185011.0,38.3547,38.4058,38.3462,38.3632,185011.0
2020-05-07 13:50:00,45.05,45.07,44.87,44.93,436232.0,38.3632,38.3802,38.2099,38.261,436232.0
2020-05-07 14:00:00,44.93,44.98,44.92,44.95,399154.0,38.261,38.3036,38.2525,38.2781,399154.0
2020-05-07 14:10:00,44.96,45.0,44.91,44.92,264616.0,38.2866,38.3206,38.244,38.2525,264616.0
2020-05-07 14:20:00,44.91,44.92,44.81,44.87,310823.0,38.244,38.2525,38.1588,38.2099,310823.0
2020-05-07 14:30:00,44.87,44.91,44.82,44.85,204541.0,38.2099,38.244,38.1673,38.1929,204541.0
2020-05-07 14:40:00,44.86,44.86,44.68,44.7,355390.0,38.2014,38.2014,38.0481,38.0652,355390.0
2020-05-07 14:50:00,44.7,44.85,44.66,44.78,380645.0,38.0652,38.1929,38.0311,38.1333,380645.0
2020-05-07 15:00:00,44.77,44.85,44.67,44.8,299317.0,38.1248,38.1929,38.0396,38.1503,299317.0
2020-05-07 15:10:00,44.79,44.8,44.65,44.73,237951.0,38.1418,38.1503,38.0226,38.0907,237951.0
2020-05-07 15:20:00,44.73,44.8,44.71,44.76,194138.0,38.0907,38.1503,38.0737,38.1163,194138.0
2020-05-07 15:30:00,44.76,44.77,44.63,44.64,437555.0,38.1163,38.1248,38.0055,38.0141,437555.0
2020-05-07 15:40:00,44.64,44.72,44.6,44.63,544057.0,38.0141,38.0822,37.98,38.0055,544057.0
2020-05-07 15:50:00,44.63,44.67,44.5,44.6,1215453.0,38.0055,38.0396,37.8948,37.98,1215453.0
2020-05-08 09:30:00,45.08,45.19,44.88,45.17,722907.0,38.3888,38.4824,38.2184,38.4654,722907.0
2020-05-08 09:40:00,45.16,45.47,45.16,45.46,370747.0,38.4569,38.7209,38.4569,38.7124,370747.0
2020-05-08 09:50:00,45.45,45.47,45.33,45.42,373661.0,38.7038,38.7209,38.6016,38.6783,373661.0
2020-05-08 10:00:00,45.42,45.72,45.41,45.66,413066.0,38.6783,38.9338,38.6698,38.8827,413066.0
2020-05-08 10:10:00,45.67,45.76,45.62,45.75,285758.0,38.8912,38.9678,38.8486,38.9593,285758.0
2020-05-08 10:20:00,45.75,45.86,45.72,45.82,286397.0,38.9593,39.053,38.9338,39.0189,286397.0
2020-05-08 10:30:00,45.82,45.94,45.77,45.93,264078.0,39.0189,39.1211,38.9763,39.1126,264078.0
2020-05-08 10:40:00,45.94,45.95,45.75,45.84,255624.0,39.1211,39.1296,38.9593,39.0359,255624.0
2020-05-08 10:50:00,45.86,45.88,45.81,45.86,171620.0,39.053,39.07,39.0104,39.053,171620.0
2020-05-08 11:00:00,45.86,45.92,45.83,45.84,214535.0,39.053,39.1041,39.0274,39.0359,214535.0
2020-05-08 11:10:00,45.85,45.86,45.7,45.8,193524.0,39.0445,39.053,38.9167,39.0019,193524.0
2020-05-08 11:20:00,45.8,45.92,45.75,45.87,288788.0,39.0019,39.1041,38.9593,39.0615,288788.0
2020-05-08 11:30:00,45.87,45.95,45.86,45.93,231913.0,39.0615,39.1296,39.053,39.1126,231913.0
2020-05-08 11:40:00,45.93,45.99,45.9,45.98,178377.0,39.1126,39.1637,39.087,39.1552,178377.0
2020-05-08 11:50:00,45.98,46.03,45.96,45.98,251019.0,39.1552,39.1977,39.1381,39.1552,251019.0
2020-05-08 12:00:00,45.98,46.09,45.97,46.05,143750.0,39.1552,39.2488,39.1467,39.2148,143750.0
2020-05-08 12:10:00,46.06,46.08,46.01,46.04,175989.0,39.2233,39.2403,39.1807,39.2063,175989.0
2020-05-08 12:20:00,46.04,46.15,46.02,46.12,373056.0,39.2063,39.2999,39.1892,39.2744,373056.0
2020-05-08 12:30:00,46.11,46.12,46.04,46.07,161207.0,39.2659,39.2744,39.2063,39.2318,161207.0
2020-05-08 12:40:00,46.07,46.14,46.05,46.07,224610.0,39.2318,39.2914,39.2148,39.2318,224610.0
2020-05-08 12:50:00,46.07,46.12,46.06,46.11,140807.0,39.2318,39.2744,39.2233,39.2659,140807.0
2020-05-08 13:00:00,46.11,46.12,45.9,45.96,205243.0,39.2659,39.2744,39.087,39.1381,205243.0
2020-05-08 13:10:00,45.96,46.02,45.94,46.02,124659.0,39.1381,39.1892,39.1211,39.1892,124659.0
2020-05-08 13:20:00,46.02,46.03,45.96,45.98,115561.0,39.1892,39.1977,39.1381,39.1552,115561.0
2020-05-08 13:30:00,45.98,45.99,45.92,45.93,164247.0,39.1552,39.1637,39.1041,39.1126,164247.0
2020-05-08 13:40:00,45.93,46.02,45.9,45.9,194091.0,39.1126,39.1892,39.087,39.087,194091.0
2020-05-08 13:50:00,45.91,45.92,45.86,45.88,214086.0,39.0956,39.1041,39.053,39.07,214086.0
2020-05-08 14:00:00,45.88,45.98,45.86,45.94,176441.0,39.07,39.1552,39.053,39.1211,176441.0
2020-05-08 14:10:00,45.93,46.02,45.9,46.02,159548.0,39.1126,39.1892,39.087,39.1892,159548.0
2020-05-08 14:20:00,46.02,46.05,46.0,46.02,159447.0,39.1892,39.2148,39.1722,39.1892,159447.0
2020-05-08 14:30:00,46.03,46.05,45.96,45.98,165892.0,39.1977,39.2148,39.1381,39.1552,165892.0
2020-05-08 14:40:00,45.97,46.07,45.9,46.05,196941.0,39.1467,39.2318,39.087,39.2148,196941.0
2020-05-08 14:50:00,46.05,46.09,46.0,46.06,192067.0,39.2148,39.2488,39.1722,39.2233,192067.0
2020-05-08 15:00:00,46.06,46.13,46.06,46.07,312323.0,39.2233,39.2829,39.2233,39.2318,312323.0
2020-05-08 15:10:00,46.07,46.08,45.98,46.03,271566.0,39.2318,39.2403,39.1552,39.1977,271566.0
2020-05-08 15:20:00,46.01,46.09,45.99,46.03,269004.0,39.1807,39.2488,39.1637,39.1977,269004.0
2020-05-08 15:30:00,46.03,46.12,46.02,46.11,347232.0,39.1977,39.2744,39.1892,39.2659,347232.0
2020-05-08 15:40:00,46.11,46.15,46.05,46.12,504470.0,39.2659,39.2999,39.2148,39.2744,504470.0
2020-05-08 15:50:00,46.11,46.22,46.06,46.1,1177934.0,39.2659,39.3595,39.2233,39.2574,1177934.0
2020-05-11 09:30:00,45.69,45.87,45.57,45.81,754481.0,38.9082,39.0615,38.806,39.0104,754481.0
2020-05-11 09:40:00,45.82,45.88,45.66,45.72,302760.0,39.0189,39.07,38.8827,38.9338,302760.0
2020-05-11 09:50:00,45.73,45.74,45.53,45.61,228634.0,38.9423,38.9508,38.772,38.8401,228634.0
2020-05-11 10:00:00,45.61,45.71,45.57,45.65,186304.0,38.8401,38.9252,38.806,38.8741,186304.0
2020-05-11 10:10:00,45.64,45.69,45.52,45.53,143084.0,38.8656,38.9082,38.7634,38.772,143084.0
2020-05-11 10:20:00,45.53,45.63,45.52,45.58,187655.0,38.772,38.8571,38.7634,38.8145,187655.0
2020-05-11 10:30:00,45.57,45.7,45.54,45.62,198434.0,38.806,38.9167,38.7805,38.8486,198434.0
2020-05-11 10:40:00,45.62,45.7,45.58,45.7,179460.0,38.8486,38.9167,38.8145,38.9167,179460.0
2020-05-11 10:50:00,45.69,45.69,45.57,45.61,225647.0,38.9082,38.9082,38.806,38.8401,225647.0
2020-05-11 11:00:00,45.62,45.74,45.61,45.7,167986.0,38.8486,38.9508,38.8401,38.9167,167986.0
2020-05-11 11:10:00,45.7,45.74,45.64,45.74,138180.0,38.9167,38.9508,38.8656,38.9508,138180.0
2020-05-11 11:20:00,45.73,45.8,45.72,45.77,154074.0,38.9423,39.0019,38.9338,38.9763,154074.0
2020-05-11 11:30:00,45.77,45.9,45.75,45.87,163286.0,38.9763,39.087,38.9593,39.0615,163286.0
2020-05-11 11:40:00,45.88,45.9,45.83,45.9,117069.0,39.07,39.087,39.0274,39.087,117069.0
2020-05-11 11:50:00,45.9,45.9,45.84,45.87,127903.0,39.087,39.087,39.0359,39.0615,127903.0
2020-05-11 12:00:00,45.88,45.91,45.83,45.87,145128.0,39.07,39.0956,39.0274,39.0615,145128.0
2020-05-11 12:10:00,45.87,45.89,45.83,45.89,114708.0,39.0615,39.0785,39.0274,39.0785,114708.0
2020-05-11 12:20:00,45.89,46.0,45.88,46.0,118246.0,39.0785,39.1722,39.07,39.1722,118246.0
2020-05-11 12:30:00,46.0,46.1,45.99,46.08,167055.0,39.1722,39.2574,39.1637,39.2403,167055.0
2020-05-11 12:40:00,46.09,46.11,46.04,46.05,188869.0,39.2488,39.2659,39.2063,39.2148,188869.0
2020-05-11 12:50:00,46.06,46.11,46.02,46.04,122671.0,39.2233,39.2659,39.1892,39.2063,122671.0
2020-05-11 13:00:00,46.04,46.1,45.97,46.1,103601.0,39.2063,39.2574,39.1467,39.2574,103601.0
2020-05-11 13:10:00,46.09,46.1,46.02,46.08,96910.0,39.2488,39.2574,39.1892,39.2403,96910.0
2020-05-11 13:20:00,46.08,46.11,46.06,46.09,101960.0,39.2403,39.2659,39.2233,39.2488,101960.0
2020-05-11 13:30:00,46.09,46.1,46.05,46.07,117179.0,39.2488,39.2574,39.2148,39.2318,117179.0
2020-05-11 13:40:00,46.06,46.07,45.9,45.91,144978.0,39.2233,39.2318,39.087,39.0956,144978.0
2020-05-11 13:50:00,45.92,45.94,45.85,45.87,129274.0,39.1041,39.1211,39.0445,39.0615,129274.0
2020-05-11 14:00:00,45.87,45.91,45.74,45.81,147613.0,39.0615,39.0956,38.9508,39.0104,147613.0
2020-05-11 14:10:00,45.81,45.82,45.73,45.76,112132.0,39.0104,39.0189,38.9423,38.9678,112132.0
2020-05-11 14:20:00,45.76,45.78,45.66,45.68,194949.0,38.9678,38.9849,38.8827,38.8997,194949.0
2020-05-11 14:30:00,45.69,45.8,45.68,45.8,145484.0,38.9082,39.0019,38.8997,39.0019,145484.0
2020-05-11 14:40:00,45.8,45.95,45.71,45.77,271047.0,39.0019,39.1296,38.9252,38.9763,271047.0
2020-05-11 14:50:00,45.78,45.83,45.74,45.77,249194.0,38.9849,39.0274,38.9508,38.9763,249194.0
2020-05-11 15:00:00,45.78,45.79,45.73,45.76,203452.0,38.9849,38.9934,38.9423,38.9678,203452.0
2020-05-11 15:10:00,45.77,45.78,45.65,45.66,276095.0,38.9763,38.9849,38.8741,38.8827,276095.0
2020-05-11 15:20:00,45.66,45.69,45.56,45.61,202859.0,38.8827,38.9082,38.7975,38.8401,202859.0
2020-05-11 15:30:00,45.61,45.65,45.56,45.58,296249.0,38.8401,38.8741,38.7975,38.8145,296249.0
2020-05-11 15:40:00,45.59,45.66,45.57,45.61,396276.0,38.8231,38.8827,38.806,38.8401,396276.0
2020-05-11 15:50:00,45.61,45.68,45.54,45.54,856586.0,38.8401,38.8997,38.7805,38.7805,856586.0
2020-05-12 09:30:00,45.6,45.85,45.6,45.79,653904.0,38.8316,39.0445,38.8316,38.9934,653904.0
2020-05-12 09:40:00,45.79,45.8,45.56,45.59,347401.0,38.9934,39.0019,38.7975,38.8231,347401.0
2020-05-12 09:50:00,45.59,45.8,45.56,45.78,380073.0,38.8231,39.0019,38.7975,38.9849,380073.0
2020-05-12 10:00:00,45.77,45.8,45.56,45.61,252973.0,38.9763,39.0019,38.7975,38.8401,252973.0
2020-05-12 10:10:00,45.61,45.66,45.56,45.59,187229.0,38.8401,38.8827,38.7975,38.8231,187229.0
2020-05-12 10:20:00,45.6,45.62,45.5,45.52,200884.0,38.8316,38.8486,38.7464,38.7634,200884.0
2020-05-12 10:30:00,45.53,45.56,45.5,45.51,182875.0,38.772,38.7975,38.7464,38.7549,182875.0
2020-05-12 10:40:00,45.51,45.52,45.31,45.34,242711.0,38.7549,38.7634,38.5846,38.6102,242711.0
2020-05-12 10:50:00,45.35,45.56,45.34,45.55,152701.0,38.6187,38.7975,38.6102,38.789,152701.0
2020-05-12 11:00:00,45.55,45.57,45.43,45.57,242774.0,38.789,38.806,38.6868,38.806,242774.0
2020-05-12 11:10:00,45.57,45.58,45.48,45.51,164004.0,38.806,38.8145,38.7294,38.7549,164004.0
2020-05-12 11:20:00,45.51,45.61,45.49,45.57,181239.0,38.7549,38.8401,38.7379,38.806,181239.0
2020-05-12 11:30:00,45.57,45.62,45.46,45.48,173199.0,38.806,38.8486,38.7124,38.7294,173199.0
2020-05-12 11:40:00,45.48,45.5,45.38,45.4,140560.0,38.7294,38.7464,38.6442,38.6613,140560.0
2020-05-12 11:50:00,45.41,45.44,45.38,45.39,104107.0,38.6698,38.6953,38.6442,38.6527,104107.0
2020-05-12 12:00:00,45.38,45.38,45.25,45.29,235309.0,38.6442,38.6442,38.5335,38.5676,235309.0
2020-05-12 12:10:00,45.29,45.33,45.19,45.23,231111.0,38.5676,38.6016,38.4824,38.5165,231111.0
2020-05-12 12:20:00,45.23,45.24,45.17,45.19,258303.0,38.5165,38.525,38.4654,38.4824,258303.0
2020-05-12 12:30:00,45.18,45.26,45.12,45.14,205242.0,38.4739,38.542,38.4228,38.4398,205242.0
2020-05-12 12:40:00,45.15,45.15,45.02,45.04,236971.0,38.4484,38.4484,38.3377,38.3547,236971.0
2020-05-12 12:50:00,45.04,45.32,44.97,45.32,520470.0,38.3547,38.5931,38.2951,38.5931,520470.0
2020-05-12 13:00:00,45.31,45.33,45.2,45.25,230931.0,38.5846,38.6016,38.4909,38.5335,230931.0
2020-05-12 13:10:00,45.24,45.25,45.07,45.09,169502.0,38.525,38.5335,38.3802,38.3973,169502.0
2020-05-12 13:20:00,45.09,45.13,45.04,45.1,138723.0,38.3973,38.4313,38.3547,38.4058,138723.0
2020-05-12 13:30:00,45.11,45.16,45.09,45.15,118264.0,38.4143,38.4569,38.3973,38.4484,118264.0
2020-05-12 13:40:00,45.15,45.16,45.09,45.13,78920.0,38.4484,38.4569,38.3973,38.4313,78920.0
2020-05-12 13:50:00,45.13,45.18,45.11,45.15,78755.0,38.4313,38.4739,38.4143,38.4484,78755.0
2020-05-12 14:00:00,45.15,45.19,45.11,45.12,95840.0,38.4484,38.4824,38.4143,38.4228,95840.0
2020-05-12 14:10:00,45.12,45.13,45.01,45.04,134424.0,38.4228,38.4313,38.3291,38.3547,134424.0
2020-05-12 14:20:00,45.03,45.11,45.03,45.09,123609.0,38.3462,38.4143,38.3462,38.3973,123609.0
2020-05-12 14:30:00,45.09,45.13,45.04,45.11,220382.0,38.3973,38.4313,38.3547,38.4143,220382.0
2020-05-12 14:40:00,45.1,45.16,45.02,45.12,177678.0,38.4058,38.4569,38.3377,38.4228,177678.0
2020-05-12 14:50:00,45.12,45.25,45.11,45.18,139451.0,38.4228,38.5335,38.4143,38.4739,139451.0
2020-05-12 15:00:00,45.18,45.19,45.08,45.11,202539.0,38.4739,38.4824,38.3888,38.4143,202539.0
2020-05-12 15:10:00,45.11,45.12,45.01,45.02,163482.0,38.4143,38.4228,38.3291,38.3377,163482.0
2020-05-12 15:20:00,45.02,45.08,45.01,45.05,164673.0,38.3377,38.3888,38.3291,38.3632,164673.0
2020-05-12 15:30:00,45.06,45.08,44.96,45.01,342127.0,38.3717,38.3888,38.2866,38.3291,342127.0
2020-05-12 15:40:00,45.02,45.02,44.9,44.91,418227.0,38.3377,38.3377,38.2355,38.244,418227.0
2020-05-12 15:50:00,44.91,45.0,44.8,44.82,989432.0,38.244,38.3206,38.1503,38.1673,989432.0
2020-05-13 09:30:00,44.71,44.78,44.43,44.66,833507.0,38.0737,38.1333,37.8352,38.0311,833507.0
2020-05-13 09:40:00,44.66,44.69,44.37,44.49,346529.0,38.0311,38.0566,37.7841,37.8863,346529.0
2020-05-13 09:50:00,44.5,44.5,44.22,44.34,455764.0,37.8948,37.8948,37.6564,37.7586,455764.0
2020-05-13 10:00:00,44.34,44.39,44.23,44.24,303229.0,37.7586,37.8012,37.6649,37.6734,303229.0
2020-05-13 10:10:00,44.23,44.29,44.2,44.25,244622.0,37.6649,37.716,37.6394,37.682,244622.0
2020-05-13 10:20:00,44.25,44.32,44.11,44.29,323285.0,37.682,37.7416,37.5627,37.716,323285.0
2020-05-13 10:30:00,44.28,44.49,44.2,44.21,278040.0,37.7075,37.8863,37.6394,37.6479,278040.0
2020-05-13 10:40:00,44.21,44.27,44.2,44.21,209789.0,37.6479,37.699,37.6394,37.6479,209789.0
2020-05-13 10:50:00,44.21,44.23,44.12,44.14,310897.0,37.6479,37.6649,37.5712,37.5883,310897.0
2020-05-13 11:00:00,44.15,44.2,44.1,44.15,367925.0,37.5968,37.6394,37.5542,37.5968,367925.0
2020-05-13 11:10:00,44.15,44.2,44.03,44.04,357838.0,37.5968,37.6394,37.4946,37.5031,357838.0
2020-05-13 11:20:00,44.04,44.04,43.86,43.96,1022978.0,37.5031,37.5031,37.3498,37.435,1022978.0
2020-05-13 11:30:00,43.96,44.0,43.8,43.82,370516.0,37.435,37.4691,37.2987,37.3158,370516.0
2020-05-13 11:40:00,43.82,43.87,43.72,43.79,326156.0,37.3158,37.3584,37.2306,37.2902,326156.0
2020-05-13 11:50:00,43.8,43.86,43.67,43.84,281750.0,37.2987,37.3498,37.188,37.3328,281750.0
2020-05-13 12:00:00,43.85,43.97,43.81,43.96,296507.0,37.3413,37.4435,37.3073,37.435,296507.0
2020-05-13 12:10:00,43.95,44.0,43.87,43.88,285564.0,37.4265,37.4691,37.3584,37.3669,285564.0
2020-05-13 12:20:00,43.88,44.01,43.87,43.97,199618.0,37.3669,37.4776,37.3584,37.4435,199618.0
2020-05-13 12:30:00,43.97,44.03,43.92,43.97,187975.0,37.4435,37.4946,37.4009,37.4435,187975.0
2020-05-13 12:40:00,43.97,43.97,43.83,43.94,167490.0,37.4435,37.4435,37.3243,37.418,167490.0
2020-05-13 12:50:00,43.94,44.0,43.9,43.93,160953.0,37.418,37.4691,37.3839,37.4094,160953.0
2020-05-13 13:00:00,43.93,43.94,43.81,43.84,156667.0,37.4094,37.418,37.3073,37.3328,156667.0
2020-05-13 13:10:00,43.84,44.05,43.83,44.01,245844.0,37.3328,37.5116,37.3243,37.4776,245844.0
2020-05-13 13:20:00,44.02,44.04,43.9,43.92,188800.0,37.4861,37.5031,37.3839,37.4009,188800.0
2020-05-13 13:30:00,43.92,43.94,43.83,43.92,165839.0,37.4009,37.418,37.3243,37.4009,165839.0
2020-05-13 13:40:00,43.93,43.97,43.82,43.84,224495.0,37.4094,37.4435,37.3158,37.3328,224495.0
2020-05-13 13:50:00,43.84,43.86,43.78,43.83,152904.0,37.3328,37.3498,37.2817,37.3243,152904.0
2020-05-13 14:00:00,43.82,43.87,43.77,43.83,178730.0,37.3158,37.3584,37.2732,37.3243,178730.0
2020-05-13 14:10:00,43.83,43.97,43.81,43.94,173104.0,37.3243,37.4435,37.3073,37.418,173104.0
2020-05-13 14:20:00,43.94,43.95,43.82,43.88,260375.0,37.418,37.4265,37.3158,37.3669,260375.0
2020-05-13 14:30:00,43.87,43.88,43.8,43.82,201807.0,37.3584,37.3669,37.2987,37.3158,201807.0
2020-05-13 14:40:00,43.81,43.84,43.74,43.81,209805.0,37.3073,37.3328,37.2477,37.3073,209805.0
2020-05-13 14:50:00,43.8,43.82,43.72,43.74,130609.0,37.2987,37.3158,37.2306,37.2477,130609.0
2020-05-13 15:00:00,43.75,43.95,43.75,43.78,227710.0,37.2562,37.4265,37.2562,37.2817,227710.0
2020-05-13 15:10:00,43.79,43.83,43.69,43.75,233615.0,37.2902,37.3243,37.2051,37.2562,233615.0
2020-05-13 15:20:00,43.75,43.77,43.52,43.65,288585.0,37.2562,37.2732,37.0603,37.171,288585.0
2020-05-13 15:30:00,43.66,43.87,43.61,43.73,545186.0,37.1795,37.3584,37.1369,37.2391,545186.0
2020-05-13 15:40:00,43.74,43.87,43.67,43.83,508531.0,37.2477,37.3584,37.188,37.3243,508531.0
2020-05-13 15:50:00,43.86,44.03,43.83,43.94,830768.0,37.3498,37.4946,37.3243,37.418,830768.0
2020-05-14 09:30:00,43.38,43.74,43.36,43.43,1079269.0,36.9411,37.2477,36.9241,36.9837,1079269.0
2020-05-14 09:40:00,43.42,43.68,43.41,43.53,393550.0,36.9751,37.1966,36.9666,37.0688,393550.0
2020-05-14 09:50:00,43.55,43.56,43.36,43.45,383746.0,37.0859,37.0944,36.9241,37.0007,383746.0
2020-05-14 10:00:00,43.44,43.47,43.28,43.34,402209.0,36.9922,37.0177,36.8559,36.907,402209.0
2020-05-14 10:10:00,43.34,43.42,43.27,43.34,311359.0,36.907,36.9751,36.8474,36.907,311359.0
2020-05-14 10:20:00,43.34,43.43,43.23,43.26,223401.0,36.907,36.9837,36.8134,36.8389,223401.0
2020-05-14 10:30:00,43.27,43.44,43.25,43.44,261000.0,36.8474,36.9922,36.8304,36.9922,261000.0
2020-05-14 10:40:00,43.43,43.5,43.33,43.45,236816.0,36.9837,37.0433,36.8985,37.0007,236816.0
2020-05-14 10:50:00,43.46,43.48,43.34,43.4,335025.0,37.0092,37.0262,36.907,36.9581,335025.0
2020-05-14 11:00:00,43.41,43.44,43.36,43.37,296537.0,36.9666,36.9922,36.9241,36.9326,296537.0
2020-05-14 11:10:00,43.37,43.5,43.35,43.45,278432.0,36.9326,37.0433,36.9155,37.0007,278432.0
2020-05-14 11:20:00,43.45,43.48,43.27,43.32,326076.0,37.0007,37.0262,36.8474,36.89,326076.0
2020-05-14 11:30:00,43.32,43.47,43.3,43.36,272719.0,36.89,37.0177,36.873,36.9241,272719.0
2020-05-14 11:40:00,43.36,43.45,43.31,43.41,216245.0,36.9241,37.0007,36.8815,36.9666,216245.0
2020-05-14 11:50:00,43.4,43.65,43.38,43.52,462962.0,36.9581,37.171,36.9411,37.0603,462962.0
2020-05-14 12:00:00,43.52,43.58,43.48,43.56,262237.0,37.0603,37.1114,37.0262,37.0944,262237.0
2020-05-14 12:10:00,43.56,43.74,43.55,43.65,223426.0,37.0944,37.2477,37.0859,37.171,223426.0
2020-05-14 12:20:00,43.65,43.75,43.64,43.68,315158.0,37.171,37.2562,37.1625,37.1966,315158.0
2020-05-14 12:30:00,43.68,43.76,43.64,43.68,203877.0,37.1966,37.2647,37.1625,37.1966,203877.0
2020-05-14 12:40:00,43.67,43.7,43.65,43.7,151625.0,37.188,37.2136,37.171,37.2136,151625.0
2020-05-14 12:50:00,43.7,44.03,43.68,43.98,457246.0,37.2136,37.4946,37.1966,37.452,457246.0
2020-05-14 13:00:00,43.98,43.99,43.84,43.88,247932.0,37.452,37.4605,37.3328,37.3669,247932.0
2020-05-14 13:10:00,43.87,43.95,43.85,43.95,199454.0,37.3584,37.4265,37.3413,37.4265,199454.0
2020-05-14 13:20:00,43.96,44.02,43.94,44.0,215938.0,37.435,37.4861,37.418,37.4691,215938.0
2020-05-14 13:30:00,44.0,44.06,43.93,43.96,228846.0,37.4691,37.5202,37.4094,37.435,228846.0
2020-05-14 13:40:00,43.97,44.05,43.95,44.01,219168.0,37.4435,37.5116,37.4265,37.4776,219168.0
2020-05-14 13:50:00,44.0,44.01,43.83,43.84,148841.0,37.4691,37.4776,37.3243,37.3328,148841.0
2020-05-14 14:00:00,43.85,43.87,43.77,43.86,164365.0,37.3413,37.3584,37.2732,37.3498,164365.0
2020-05-14 14:10:00,43.86,43.89,43.82,43.86,138351.0,37.3498,37.3754,37.3158,37.3498,138351.0
2020-05-14 14:20:00,43.86,43.89,43.81,43.89,277665.0,37.3498,37.3754,37.3073,37.3754,277665.0
2020-05-14 14:30:00,43.89,43.95,43.73,43.73,210512.0,37.3754,37.4265,37.2391,37.2391,210512.0
2020-05-14 14:40:00,43.74,43.78,43.62,43.66,163303.0,37.2477,37.2817,37.1455,37.1795,163303.0
2020-05-14 14:50:00,43.65,43.75,43.6,43.72,190320.0,37.171,37.2562,37.1284,37.2306,190320.0
2020-05-14 15:00:00,43.72,43.84,43.67,43.77,339619.0,37.2306,37.3328,37.188,37.2732,339619.0
2020-05-14 15:10:00,43.77,43.77,43.66,43.71,490275.0,37.2732,37.2732,37.1795,37.2221,490275.0
2020-05-14 15:20:00,43.71,43.84,43.69,43.83,517680.0,37.2221,37.3328,37.2051,37.3243,517680.0
2020-05-14 15:30:00,43.84,43.84,43.72,43.77,504125.0,37.3328,37.3328,37.2306,37.2732,504125.0
2020-05-14 15:40:00,43.76,43.86,43.73,43.84,772300.0,37.2647,37.3498,37.2391,37.3328,772300.0
2020-05-14 15:50:00,43.84,43.91,43.64,43.7,2062782.0,37.3328,37.3924,37.1625,37.2136,2062782.0
2020-05-15 09:30:00,43.96,44.3,43.72,44.26,1236591.0,37.435,37.7245,37.2306,37.6905,1236591.0
2020-05-15 09:40:00,44.27,44.69,44.26,44.64,493247.0,37.699,38.0566,37.6905,38.0141,493247.0
2020-05-15 09:50:00,44.64,44.69,44.54,44.55,377476.0,38.0141,38.0566,37.9289,37.9374,377476.0
2020-05-15 10:00:00,44.57,44.68,44.54,44.62,572811.0,37.9545,38.0481,37.9289,37.997,572811.0
2020-05-15 10:10:00,44.61,44.68,44.51,44.52,192339.0,37.9885,38.0481,37.9034,37.9119,192339.0
2020-05-15 10:20:00,44.51,44.59,44.33,44.37,373665.0,37.9034,37.9715,37.7501,37.7841,373665.0
2020-05-15 10:30:00,44.38,44.45,44.25,44.28,306847.0,37.7927,37.8523,37.682,37.7075,306847.0
2020-05-15 10:40:00,44.28,44.33,44.19,44.19,197334.0,37.7075,37.7501,37.6309,37.6309,197334.0
2020-05-15 10:50:00,44.19,44.2,44.0,44.09,297721.0,37.6309,37.6394,37.4691,37.5457,297721.0
2020-05-15 11:00:00,44.08,44.09,43.87,43.9,255958.0,37.5372,37.5457,37.3584,37.3839,255958.0
2020-05-15 11:10:00,43.9,43.91,43.8,43.84,282745.0,37.3839,37.3924,37.2987,37.3328,282745.0
2020-05-15 11:20:00,43.84,44.0,43.84,43.99,242168.0,37.3328,37.4691,37.3328,37.4605,242168.0
2020-05-15 11:30:00,43.98,44.07,43.96,43.99,294511.0,37.452,37.5287,37.435,37.4605,294511.0
2020-05-15 11:40:00,43.99,44.01,43.94,44.0,185000.0,37.4605,37.4776,37.418,37.4691,185000.0
2020-05-15 11:50:00,43.99,44.12,43.98,44.1,160945.0,37.4605,37.5712,37.452,37.5542,160945.0
2020-05-15 12:00:00,44.1,44.22,44.08,44.18,235760.0,37.5542,37.6564,37.5372,37.6223,235760.0
2020-05-15 12:10:00,44.18,44.18,44.02,44.08,216519.0,37.6223,37.6223,37.4861,37.5372,216519.0
2020-05-15 12:20:00,44.08,44.14,44.02,44.03,175663.0,37.5372,37.5883,37.4861,37.4946,175663.0
2020-05-15 12:30:00,44.03,44.11,44.01,44.11,235984.0,37.4946,37.5627,37.4776,37.5627,235984.0
2020-05-15 12:40:00,44.1,44.23,44.03,44.08,295186.0,37.5542,37.6649,37.4946,37.5372,295186.0
2020-05-15 12:50:00,44.09,44.15,44.03,44.13,290901.0,37.5457,37.5968,37.4946,37.5798,290901.0
2020-05-15 13:00:00,44.13,44.26,44.11,44.19,347251.0,37.5798,37.6905,37.5627,37.6309,347251.0
2020-05-15 13:10:00,44.19,44.34,44.19,44.3,222027.0,37.6309,37.7586,37.6309,37.7245,222027.0
2020-05-15 13:20:00,44.31,44.39,44.27,44.36,196881.0,37.733,37.8012,37.699,37.7756,196881.0
2020-05-15 13:30:00,44.35,44.45,44.31,44.41,224884.0,37.7671,37.8523,37.733,37.8182,224884.0
2020-05-15 13:40:00,44.41,44.41,44.23,44.28,239420.0,37.8182,37.8182,37.6649,37.7075,239420.0
2020-05-15 13:50:00,44.28,44.38,44.27,44.33,290939.0,37.7075,37.7927,37.699,37.7501,290939.0
2020-05-15 14:00:00,44.33,44.41,44.31,44.32,294759.0,37.7501,37.8182,37.733,37.7416,294759.0
2020-05-15 14:10:00,44.32,44.4,44.28,44.37,230030.0,37.7416,37.8097,37.7075,37.7841,230030.0
2020-05-15 14:20:00,44.37,44.48,44.31,44.34,250269.0,37.7841,37.8778,37.733,37.7586,250269.0
2020-05-15 14:30:00,44.35,44.35,44.13,44.16,237369.0,37.7671,37.7671,37.5798,37.6053,237369.0
2020-05-15 14:40:00,44.16,44.25,44.08,44.21,282982.0,37.6053,37.682,37.5372,37.6479,282982.0
2020-05-15 14:50:00,44.21,44.28,44.09,44.1,282856.0,37.6479,37.7075,37.5457,37.5542,282856.0
2020-05-15 15:00:00,44.1,44.22,44.06,44.14,430951.0,37.5542,37.6564,37.5202,37.5883,430951.0
2020-05-15 15:10:00,44.13,44.17,44.08,44.16,288419.0,37.5798,37.6138,37.5372,37.6053,288419.0
2020-05-15 15:20:00,44.16,44.19,44.11,44.15,456840.0,37.6053,37.6309,37.5627,37.5968,456840.0
2020-05-15 15:30:00,44.14,44.18,43.92,43.95,607115.0,37.5883,37.6223,37.4009,37.4265,607115.0
2020-05-15 15:40:00,43.95,43.95,43.71,43.72,1622867.0,37.4265,37.4265,37.2221,37.2306,1622867.0
2020-05-15 15:50:00,43.7,43.71,43.2,43.33,6690535.0,37.2136,37.2221,36.7878,36.8985,6690535.0
2020-05-18 09:30:00,44.82,44.92,44.13,44.15,1771430.0,38.1673,38.2525,37.5798,37.5968,1771430.0
2020-05-18 09:40:00,44.14,44.5,44.14,44.41,542448.0,37.5883,37.8948,37.5883,37.8182,542448.0
2020-05-18 09:50:00,44.41,44.6,44.37,44.55,518602.0,37.8182,37.98,37.7841,37.9374,518602.0
2020-05-18 10:00:00,44.55,44.76,44.51,44.74,483434.0,37.9374,38.1163,37.9034,38.0992,483434.0
2020-05-18 10:10:00,44.74,44.78,44.66,44.72,562089.0,38.0992,38.1333,38.0311,38.0822,562089.0
2020-05-18 10:20:00,44.72,44.79,44.66,44.68,337499.0,38.0822,38.1418,38.0311,38.0481,337499.0
2020-05-18 10:30:00,44.68,44.77,44.62,44.77,461383.0,38.0481,38.1248,37.997,38.1248,461383.0
2020-05-18 10:40:00,44.76,44.85,44.73,44.83,352344.0,38.1163,38.1929,38.0907,38.1759,352344.0
2020-05-18 10:50:00,44.83,45.0,44.83,44.98,346166.0,38.1759,38.3206,38.1759,38.3036,346166.0
2020-05-18 11:00:00,44.98,45.04,44.94,44.98,579617.0,38.3036,38.3547,38.2695,38.3036,579617.0
2020-05-18 11:10:00,44.99,45.15,44.92,45.13,501401.0,38.3121,38.4484,38.2525,38.4313,501401.0
2020-05-18 11:20:00,45.13,45.28,45.11,45.25,402825.0,38.4313,38.5591,38.4143,38.5335,402825.0
2020-05-18 11:30:00,45.26,45.29,45.19,45.24,309866.0,38.542,38.5676,38.4824,38.525,309866.0
2020-05-18 11:40:00,45.23,45.28,44.91,44.95,492054.0,38.5165,38.5591,38.244,38.2781,492054.0
2020-05-18 11:50:00,44.95,45.09,44.94,45.01,218627.0,38.2781,38.3973,38.2695,38.3291,218627.0
2020-05-18 12:00:00,45.01,45.03,44.9,44.91,296911.0,38.3291,38.3462,38.2355,38.244,296911.0
2020-05-18 12:10:00,44.91,44.95,44.84,44.85,340256.0,38.244,38.2781,38.1844,38.1929,340256.0
2020-05-18 12:20:00,44.85,44.93,44.83,44.87,268643.0,38.1929,38.261,38.1759,38.2099,268643.0
2020-05-18 12:30:00,44.88,44.91,44.86,44.87,188258.0,38.2184,38.244,38.2014,38.2099,188258.0
2020-05-18 12:40:00,44.87,44.93,44.8,44.88,234007.0,38.2099,38.261,38.1503,38.2184,234007.0
2020-05-18 12:50:00,44.88,44.93,44.85,44.88,192064.0,38.2184,38.261,38.1929,38.2184,192064.0
2020-05-18 13:00:00,44.88,44.98,44.88,44.95,174156.0,38.2184,38.3036,38.2184,38.2781,174156.0
2020-05-18 13:10:00,44.94,44.99,44.91,44.99,176466.0,38.2695,38.3121,38.244,38.3121,176466.0
2020-05-18 13:20:00,44.99,45.02,44.96,44.98,225288.0,38.3121,38.3377,38.2866,38.3036,225288.0
2020-05-18 13:30:00,45.0,45.0,44.93,44.98,254934.0,38.3206,38.3206,38.261,38.3036,254934.0
2020-05-18 13:40:00,44.98,45.01,44.95,44.99,166812.0,38.3036,38.3291,38.2781,38.3121,166812.0
2020-05-18 13:50:00,44.99,45.09,44.97,45.09,269317.0,38.3121,38.3973,38.2951,38.3973,269317.0
2020-05-18 14:00:00,45.09,45.18,45.06,45.16,244103.0,38.3973,38.4739,38.3717,38.4569,244103.0
2020-05-18 14:10:00,45.16,45.19,45.12,45.14,299475.0,38.4569,38.4824,38.4228,38.4398,299475.0
2020-05-18 14:20:00,45.14,45.17,45.1,45.14,208232.0,38.4398,38.4654,38.4058,38.4398,208232.0
2020-05-18 14:30:00,45.13,45.18,45.12,45.13,185915.0,38.4313,38.4739,38.4228,38.4313,185915.0
2020-05-18 14:40:00,45.13,45.19,45.1,45.16,230870.0,38.4313,38.4824,38.4058,38.4569,230870.0
2020-05-18 14:50:00,45.15,45.16,45.1,45.14,245400.0,38.4484,38.4569,38.4058,38.4398,245400.0
2020-05-18 15:00:00,45.14,45.19,45.11,45.15,300461.0,38.4398,38.4824,38.4143,38.4484,300461.0
2020-05-18 15:10:00,45.15,45.2,45.12,45.19,332682.0,38.4484,38.4909,38.4228,38.4824,332682.0
2020-05-18 15:20:00,45.19,45.2,45.12,45.18,341233.0,38.4824,38.4909,38.4228,38.4739,341233.0
2020-05-18 15:30:00,45.18,45.3,45.17,45.3,870021.0,38.4739,38.5761,38.4654,38.5761,870021.0
2020-05-18 15:40:00,45.3,45.39,45.27,45.3,855091.0,38.5761,38.6527,38.5506,38.5761,855091.0
2020-05-18 15:50:00,45.3,45.33,44.92,44.94,2107127.0,38.5761,38.6016,38.2525,38.2695,2107127.0
2020-05-19 09:30:00,45.01,45.03,44.6,44.68,970916.0,38.3291,38.3462,37.98,38.0481,970916.0
2020-05-19 09:40:00,44.68,44.68,44.25,44.38,459471.0,38.0481,38.0481,37.682,37.7927,459471.0
2020-05-19 09:50:00,44.38,44.56,44.36,44.48,361578.0,37.7927,37.9459,37.7756,37.8778,361578.0
2020-05-19 10:00:00,44.47,44.95,44.44,44.87,368127.0,37.8693,38.2781,37.8437,38.2099,368127.0
2020-05-19 10:10:00,44.87,44.88,44.69,44.73,418728.0,38.2099,38.2184,38.0566,38.0907,418728.0
2020-05-19 10:20:00,44.73,44.89,44.71,44.89,314588.0,38.0907,38.227,38.0737,38.227,314588.0
2020-05-19 10:30:00,44.88,44.9,44.77,44.81,218705.0,38.2184,38.2355,38.1248,38.1588,218705.0
2020-05-19 10:40:00,44.8,44.81,44.63,44.74,229627.0,38.1503,38.1588,38.0055,38.0992,229627.0
2020-05-19 10:50:00,44.74,44.9,44.74,44.82,237404.0,38.0992,38.2355,38.0992,38.1673,237404.0
2020-05-19 11:00:00,44.82,44.88,44.76,44.82,266222.0,38.1673,38.2184,38.1163,38.1673,266222.0
2020-05-19 11:10:00,44.82,44.89,44.76,44.82,213135.0,38.1673,38.227,38.1163,38.1673,213135.0
2020-05-19 11:20:00,44.82,44.98,44.8,44.97,241319.0,38.1673,38.3036,38.1503,38.2951,241319.0
2020-05-19 11:30:00,44.97,44.99,44.91,44.95,240831.0,38.2951,38.3121,38.244,38.2781,240831.0
2020-05-19 11:40:00,44.95,45.06,44.93,44.94,267367.0,38.2781,38.3717,38.261,38.2695,267367.0
2020-05-19 11:50:00,44.95,45.07,44.88,45.05,280907.0,38.2781,38.3802,38.2184,38.3632,280907.0
2020-05-19 12:00:00,45.06,45.1,44.96,44.97,177278.0,38.3717,38.4058,38.2866,38.2951,177278.0
2020-05-19 12:10:00,44.98,45.03,44.92,44.95,174445.0,38.3036,38.3462,38.2525,38.2781,174445.0
2020-05-19 12:20:00,44.95,45.01,44.94,44.95,200129.0,38.2781,38.3291,38.2695,38.2781,200129.0
2020-05-19 12:30:00,44.96,44.99,44.87,44.89,215756.0,38.2866,38.3121,38.2099,38.227,215756.0
2020-05-19 12:40:00,44.89,44.97,44.89,44.92,187560.0,38.227,38.2951,38.227,38.2525,187560.0
2020-05-19 12:50:00,44.92,44.99,44.85,44.98,320778.0,38.2525,38.3121,38.1929,38.3036,320778.0
2020-05-19 13:00:00,44.98,44.99,44.88,44.92,179860.0,38.3036,38.3121,38.2184,38.2525,179860.0
2020-05-19 13:10:00,44.93,45.01,44.92,44.97,263761.0,38.261,38.3291,38.2525,38.2951,263761.0
2020-05-19 13:20:00,44.97,45.04,44.95,45.01,221882.0,38.2951,38.3547,38.2781,38.3291,221882.0
2020-05-19 13:30:00,45.0,45.07,45.0,45.04,185431.0,38.3206,38.3802,38.3206,38.3547,185431.0
2020-05-19 13:40:00,45.04,45.09,45.02,45.08,322216.0,38.3547,38.3973,38.3377,38.3888,322216.0
2020-05-19 13:50:00,45.08,45.15,45.06,45.14,233887.0,38.3888,38.4484,38.3717,38.4398,233887.0
2020-05-19 14:00:00,45.15,45.19,45.07,45.16,278270.0,38.4484,38.4824,38.3802,38.4569,278270.0
2020-05-19 14:10:00,45.16,45.18,45.09,45.12,141104.0,38.4569,38.4739,38.3973,38.4228,141104.0
2020-05-19 14:20:00,45.12,45.21,45.11,45.2,255490.0,38.4228,38.4995,38.4143,38.4909,255490.0
2020-05-19 14:30:00,45.2,45.31,45.2,45.3,786171.0,38.4909,38.5846,38.4909,38.5761,786171.0
2020-05-19 14:40:00,45.3,45.33,45.25,45.27,219002.0,38.5761,38.6016,38.5335,38.5506,219002.0
2020-05-19 14:50:00,45.27,45.27,44.97,45.04,489726.0,38.5506,38.5506,38.2951,38.3547,489726.0
2020-05-19 15:00:00,45.03,45.15,45.0,45.11,733161.0,38.3462,38.4484,38.3206,38.4143,733161.0
2020-05-19 15:10:00,45.11,45.19,45.02,45.03,409515.0,38.4143,38.4824,38.3377,38.3462,409515.0
2020-05-19 15:20:00,45.03,45.07,44.94,45.0,357550.0,38.3462,38.3802,38.2695,38.3206,357550.0
2020-05-19 15:30:00,44.99,45.0,44.7,44.76,434536.0,38.3121,38.3206,38.0652,38.1163,434536.0
2020-05-19 15:40:00,44.76,44.83,44.72,44.8,428186.0,38.1163,38.1759,38.0822,38.1503,428186.0
2020-05-19 15:50:00,44.79,44.81,44.52,44.54,1482692.0,38.1418,38.1588,37.9119,37.9289,1482692.0
2020-05-20 09:30:00,45.2,45.57,45.02,45.57,1244859.0,38.4909,38.806,38.3377,38.806,1244859.0
2020-05-20 09:40:00,45.57,45.84,45.52,45.68,902550.0,38.806,39.0359,38.7634,38.8997,902550.0
2020-05-20 09:50:00,45.69,45.72,45.32,45.52,655638.0,38.9082,38.9338,38.5931,38.7634,655638.0
2020-05-20 10:00:00,45.53,45.78,45.5,45.74,701401.0,38.772,38.9849,38.7464,38.9508,701401.0
2020-05-20 10:10:00,45.75,45.84,45.69,45.83,491443.0,38.9593,39.0359,38.9082,39.0274,491443.0
2020-05-20 10:20:00,45.84,45.91,45.8,45.87,394282.0,39.0359,39.0956,39.0019,39.0615,394282.0
2020-05-20 10:30:00,45.87,45.9,45.75,45.86,405089.0,39.0615,39.087,38.9593,39.053,405089.0
2020-05-20 10:40:00,45.86,45.9,45.78,45.86,301362.0,39.053,39.087,38.9849,39.053,301362.0
2020-05-20 10:50:00,45.86,45.88,45.7,45.82,341465.0,39.053,39.07,38.9167,39.0189,341465.0
2020-05-20 11:00:00,45.82,45.92,45.72,45.89,440180.0,39.0189,39.1041,38.9338,39.0785,440180.0
2020-05-20 11:10:00,45.89,46.1,45.88,46.09,525638.0,39.0785,39.2574,39.07,39.2488,525638.0
2020-05-20 11:20:00,46.09,46.09,45.83,45.87,372009.0,39.2488,39.2488,39.0274,39.0615,372009.0
2020-05-20 11:30:00,45.87,45.95,45.84,45.89,297127.0,39.0615,39.1296,39.0359,39.0785,297127.0
2020-05-20 11:40:00,45.88,45.99,45.86,45.96,312414.0,39.07,39.1637,39.053,39.1381,312414.0
2020-05-20 11:50:00,45.95,45.97,45.83,45.88,197739.0,39.1296,39.1467,39.0274,39.07,197739.0
2020-05-20 12:00:00,45.88,45.99,45.85,45.87,389501.0,39.07,39.1637,39.0445,39.0615,389501.0
2020-05-20 12:10:00,45.86,45.88,45.77,45.86,272004.0,39.053,39.07,38.9763,39.053,272004.0
2020-05-20 12:20:00,45.86,45.95,45.79,45.91,292260.0,39.053,39.1296,38.9934,39.0956,292260.0
2020-05-20 12:30:00,45.92,46.17,45.91,46.11,630459.0,39.1041,39.317,39.0956,39.2659,630459.0
2020-05-20 12:40:00,46.11,46.16,46.03,46.13,457022.0,39.2659,39.3084,39.1977,39.2829,457022.0
2020-05-20 12:50:00,46.14,46.15,45.95,45.99,229532.0,39.2914,39.2999,39.1296,39.1637,229532.0
2020-05-20 13:00:00,45.98,46.06,45.78,45.83,397188.0,39.1552,39.2233,38.9849,39.0274,397188.0
2020-05-20 13:10:00,45.83,45.98,45.8,45.92,316951.0,39.0274,39.1552,39.0019,39.1041,316951.0
2020-05-20 13:20:00,45.93,45.94,45.75,45.76,211813.0,39.1126,39.1211,38.9593,38.9678,211813.0
2020-05-20 13:30:00,45.76,45.9,45.76,45.9,193752.0,38.9678,39.087,38.9678,39.087,193752.0
2020-05-20 13:40:00,45.9,45.91,45.83,45.86,168172.0,39.087,39.0956,39.0274,39.053,168172.0
2020-05-20 13:50:00,45.86,45.9,45.8,45.8,192870.0,39.053,39.087,39.0019,39.0019,192870.0
2020-05-20 14:00:00,45.8,45.88,45.75,45.83,324732.0,39.0019,39.07,38.9593,39.0274,324732.0
2020-05-20 14:10:00,45.84,45.86,45.76,45.77,225839.0,39.0359,39.053,38.9678,38.9763,225839.0
2020-05-20 14:20:00,45.76,45.85,45.76,45.78,233327.0,38.9678,39.0445,38.9678,38.9849,233327.0
2020-05-20 14:30:00,45.78,45.91,45.76,45.91,213347.0,38.9849,39.0956,38.9678,39.0956,213347.0
2020-05-20 14:40:00,45.91,45.92,45.79,45.8,282098.0,39.0956,39.1041,38.9934,39.0019,282098.0
2020-05-20 14:50:00,45.79,45.79,45.64,45.64,439976.0,38.9934,38.9934,38.8656,38.8656,439976.0
2020-05-20 15:00:00,45.64,45.7,45.58,45.62,328495.0,38.8656,38.9167,38.8145,38.8486,328495.0
2020-05-20 15:10:00,45.61,45.64,45.49,45.61,342887.0,38.8401,38.8656,38.7379,38.8401,342887.0
2020-05-20 15:20:00,45.61,45.72,45.6,45.7,373487.0,38.8401,38.9338,38.8316,38.9167,373487.0
2020-05-20 15:30:00,45.7,45.83,45.69,45.82,355699.0,38.9167,39.0274,38.9082,39.0189,355699.0
2020-05-20 15:40:00,45.81,45.9,45.77,45.82,650220.0,39.0104,39.087,38.9763,39.0189,650220.0
2020-05-20 15:50:00,45.8,45.95,45.73,45.9,1179888.0,39.0019,39.1296,38.9423,39.087,1179888.0
2020-05-21 09:30:00,46.08,46.09,45.76,45.86,898610.0,39.2403,39.2488,38.9678,39.053,898610.0
2020-05-21 09:40:00,45.86,45.97,45.78,45.84,408093.0,39.053,39.1467,38.9849,39.0359,408093.0
2020-05-21 09:50:00,45.84,45.94,45.82,45.89,297420.0,39.0359,39.1211,39.0189,39.0785,297420.0
2020-05-21 10:00:00,45.89,45.93,45.82,45.84,270353.0,39.0785,39.1126,39.0189,39.0359,270353.0
2020-05-21 10:10:00,45.84,45.92,45.82,45.84,189058.0,39.0359,39.1041,39.0189,39.0359,189058.0
2020-05-21 10:20:00,45.84,45.95,45.83,45.9,175743.0,39.0359,39.1296,39.0274,39.087,175743.0
2020-05-21 10:30:00,45.89,45.9,45.66,45.71,357319.0,39.0785,39.087,38.8827,38.9252,357319.0
2020-05-21 10:40:00,45.7,45.8,45.63,45.64,280983.0,38.9167,39.0019,38.8571,38.8656,280983.0
2020-05-21 10:50:00,45.64,45.66,45.55,45.59,202050.0,38.8656,38.8827,38.789,38.8231,202050.0
2020-05-21 11:00:00,45.59,45.59,45.4,45.55,297211.0,38.8231,38.8231,38.6613,38.789,297211.0
2020-05-21 11:10:00,45.55,45.55,45.38,45.41,221251.0,38.789,38.789,38.6442,38.6698,221251.0
2020-05-21 11:20:00,45.41,45.47,45.33,45.37,233294.0,38.6698,38.7209,38.6016,38.6357,233294.0
2020-05-21 11:30:00,45.37,45.42,45.25,45.41,278964.0,38.6357,38.6783,38.5335,38.6698,278964.0
2020-05-21 11:40:00,45.41,45.45,45.27,45.28,271564.0,38.6698,38.7038,38.5506,38.5591,271564.0
2020-05-21 11:50:00,45.28,45.35,45.25,45.27,175171.0,38.5591,38.6187,38.5335,38.5506,175171.0
2020-05-21 12:00:00,45.26,45.39,45.21,45.26,261597.0,38.542,38.6527,38.4995,38.542,261597.0
2020-05-21 12:10:00,45.26,45.29,45.19,45.22,238559.0,38.542,38.5676,38.4824,38.508,238559.0
2020-05-21 12:20:00,45.23,45.27,45.2,45.22,147141.0,38.5165,38.5506,38.4909,38.508,147141.0
2020-05-21 12:30:00,45.21,45.25,45.12,45.13,199194.0,38.4995,38.5335,38.4228,38.4313,199194.0
2020-05-21 12:40:00,45.13,45.33,45.13,45.23,160119.0,38.4313,38.6016,38.4313,38.5165,160119.0
2020-05-21 12:50:00,45.23,45.28,45.2,45.23,125761.0,38.5165,38.5591,38.4909,38.5165,125761.0
2020-05-21 13:00:00,45.23,45.38,45.2,45.3,189373.0,38.5165,38.6442,38.4909,38.5761,189373.0
2020-05-21 13:10:00,45.3,45.38,45.26,45.27,164992.0,38.5761,38.6442,38.542,38.5506,164992.0
2020-05-21 13:20:00,45.28,45.34,45.22,45.23,187400.0,38.5591,38.6102,38.508,38.5165,187400.0
2020-05-21 13:30:00,45.23,45.27,45.18,45.18,149073.0,38.5165,38.5506,38.4739,38.4739,149073.0
2020-05-21 13:40:00,45.18,45.2,45.1,45.15,181361.0,38.4739,38.4909,38.4058,38.4484,181361.0
2020-05-21 13:50:00,45.14,45.19,45.12,45.14,180805.0,38.4398,38.4824,38.4228,38.4398,180805.0
2020-05-21 14:00:00,45.14,45.28,45.13,45.26,162023.0,38.4398,38.5591,38.4313,38.542,162023.0
2020-05-21 14:10:00,45.26,45.27,45.22,45.23,149347.0,38.542,38.5506,38.508,38.5165,149347.0
2020-05-21 14:20:00,45.23,45.29,45.22,45.23,149159.0,38.5165,38.5676,38.508,38.5165,149159.0
2020-05-21 14:30:00,45.24,45.24,45.08,45.13,243375.0,38.525,38.525,38.3888,38.4313,243375.0
2020-05-21 14:40:00,45.13,45.15,45.03,45.05,173297.0,38.4313,38.4484,38.3462,38.3632,173297.0
2020-05-21 14:50:00,45.05,45.13,45.03,45.1,205294.0,38.3632,38.4313,38.3462,38.4058,205294.0
2020-05-21 15:00:00,45.09,45.2,45.08,45.16,209086.0,38.3973,38.4909,38.3888,38.4569,209086.0
2020-05-21 15:10:00,45.16,45.25,45.11,45.23,245569.0,38.4569,38.5335,38.4143,38.5165,245569.0
2020-05-21 15:20:00,45.23,45.29,45.19,45.21,276868.0,38.5165,38.5676,38.4824,38.4995,276868.0
2020-05-21 15:30:00,45.21,45.27,45.16,45.22,323855.0,38.4995,38.5506,38.4569,38.508,323855.0
2020-05-21 15:40:00,45.22,45.29,45.15,45.21,393050.0,38.508,38.5676,38.4484,38.4995,393050.0
2020-05-21 15:50:00,45.23,45.24,45.11,45.19,859122.0,38.5165,38.525,38.4143,38.4824,859122.0
2020-05-22 09:30:00,45.22,45.31,45.01,45.04,653253.0,38.508,38.5846,38.3291,38.3547,653253.0
2020-05-22 09:40:00,45.04,45.09,44.81,44.97,484724.0,38.3547,38.3973,38.1588,38.2951,484724.0
2020-05-22 09:50:00,44.96,45.0,44.85,44.87,267752.0,38.2866,38.3206,38.1929,38.2099,267752.0
2020-05-22 10:00:00,44.88,45.05,44.84,45.01,280378.0,38.2184,38.3632,38.1844,38.3291,280378.0
2020-05-22 10:10:00,45.01,45.06,44.9,44.92,239790.0,38.3291,38.3717,38.2355,38.2525,239790.0
2020-05-22 10:20:00,44.92,45.05,44.92,45.03,312401.0,38.2525,38.3632,38.2525,38.3462,312401.0
2020-05-22 10:30:00,45.03,45.17,45.0,45.16,175470.0,38.3462,38.4654,38.3206,38.4569,175470.0
2020-05-22 10:40:00,45.17,45.18,45.08,45.08,153203.0,38.4654,38.4739,38.3888,38.3888,153203.0
2020-05-22 10:50:00,45.07,45.12,44.91,44.91,294481.0,38.3802,38.4228,38.244,38.244,294481.0
2020-05-22 11:00:00,44.91,44.96,44.82,44.9,234876.0,38.244,38.2866,38.1673,38.2355,234876.0
2020-05-22 11:10:00,44.89,44.99,44.86,44.99,192302.0,38.227,38.3121,38.2014,38.3121,192302.0
2020-05-22 11:20:00,44.98,44.99,44.83,44.97,211427.0,38.3036,38.3121,38.1759,38.2951,211427.0
2020-05-22 11:30:00,44.97,44.97,44.89,44.9,142162.0,38.2951,38.2951,38.227,38.2355,142162.0
2020-05-22 11:40:00,44.91,44.95,44.85,44.89,157432.0,38.244,38.2781,38.1929,38.227,157432.0
2020-05-22 11:50:00,44.89,44.89,44.75,44.76,254238.0,38.227,38.227,38.1077,38.1163,254238.0
2020-05-22 12:00:00,44.76,44.8,44.7,44.73,291435.0,38.1163,38.1503,38.0652,38.0907,291435.0
2020-05-22 12:10:00,44.72,44.77,44.65,44.75,315103.0,38.0822,38.1248,38.0226,38.1077,315103.0
2020-05-22 12:20:00,44.75,44.76,44.66,44.66,156713.0,38.1077,38.1163,38.0311,38.0311,156713.0
2020-05-22 12:30:00,44.66,44.79,44.66,44.78,254845.0,38.0311,38.1418,38.0311,38.1333,254845.0
2020-05-22 12:40:00,44.78,44.82,44.75,44.78,132271.0,38.1333,38.1673,38.1077,38.1333,132271.0
2020-05-22 12:50:00,44.78,44.81,44.69,44.71,159654.0,38.1333,38.1588,38.0566,38.0737,159654.0
2020-05-22 13:00:00,44.72,44.72,44.65,44.7,213570.0,38.0822,38.0822,38.0226,38.0652,213570.0
2020-05-22 13:10:00,44.69,44.76,44.68,44.73,199942.0,38.0566,38.1163,38.0481,38.0907,199942.0
2020-05-22 13:20:00,44.73,44.8,44.72,44.76,160161.0,38.0907,38.1503,38.0822,38.1163,160161.0
2020-05-22 13:30:00,44.76,44.79,44.75,44.77,120711.0,38.1163,38.1418,38.1077,38.1248,120711.0
2020-05-22 13:40:00,44.77,44.78,44.74,44.75,136779.0,38.1248,38.1333,38.0992,38.1077,136779.0
2020-05-22 13:50:00,44.75,44.76,44.7,44.71,147249.0,38.1077,38.1163,38.0652,38.0737,147249.0
2020-05-22 14:00:00,44.71,44.81,44.7,44.79,193816.0,38.0737,38.1588,38.0652,38.1418,193816.0
2020-05-22 14:10:00,44.79,44.82,44.77,44.8,206238.0,38.1418,38.1673,38.1248,38.1503,206238.0
2020-05-22 14:20:00,44.8,44.81,44.75,44.8,140480.0,38.1503,38.1588,38.1077,38.1503,140480.0
2020-05-22 14:30:00,44.8,44.93,44.78,44.93,222783.0,38.1503,38.261,38.1333,38.261,222783.0
2020-05-22 14:40:00,44.93,44.93,44.83,44.9,227498.0,38.261,38.261,38.1759,38.2355,227498.0
2020-05-22 14:50:00,44.91,45.11,44.9,44.96,568135.0,38.244,38.4143,38.2355,38.2866,568135.0
2020-05-22 15:00:00,44.95,45.01,44.93,44.97,210714.0,38.2781,38.3291,38.261,38.2951,210714.0
2020-05-22 15:10:00,44.97,44.97,44.9,44.91,137968.0,38.2951,38.2951,38.2355,38.244,137968.0
2020-05-22 15:20:00,44.91,44.93,44.83,44.87,229339.0,38.244,38.261,38.1759,38.2099,229339.0
2020-05-22 15:30:00,44.86,44.99,44.86,44.98,231330.0,38.2014,38.3121,38.2014,38.3036,231330.0
2020-05-22 15:40:00,44.98,45.04,44.94,44.95,390553.0,38.3036,38.3547,38.2695,38.2781,390553.0
2020-05-22 15:50:00,44.95,45.07,44.89,45.04,899766.0,38.2781,38.3802,38.227,38.3547,899766.0
2020-05-26 09:30:00,46.92,46.93,46.29,46.35,2365705.0,39.9556,39.9642,39.4192,39.4702,2365705.0
2020-05-26 09:40:00,46.35,46.5,46.27,46.36,550385.0,39.4702,39.598,39.4021,39.4788,550385.0
2020-05-26 09:50:00,46.37,46.47,46.08,46.11,572493.0,39.4873,39.5724,39.2403,39.2659,572493.0
2020-05-26 10:00:00,46.1,46.18,45.95,45.97,479526.0,39.2574,39.3255,39.1296,39.1467,479526.0
2020-05-26 10:10:00,45.97,46.07,45.93,46.02,376023.0,39.1467,39.2318,39.1126,39.1892,376023.0
2020-05-26 10:20:00,46.02,46.28,46.02,46.28,574233.0,39.1892,39.4106,39.1892,39.4106,574233.0
2020-05-26 10:30:00,46.28,46.37,46.25,46.3,463898.0,39.4106,39.4873,39.3851,39.4277,463898.0
2020-05-26 10:40:00,46.3,46.39,46.22,46.23,378789.0,39.4277,39.5043,39.3595,39.3681,378789.0
2020-05-26 10:50:00,46.24,46.31,46.23,46.3,244428.0,39.3766,39.4362,39.3681,39.4277,244428.0
2020-05-26 11:00:00,46.3,46.39,46.28,46.3,327457.0,39.4277,39.5043,39.4106,39.4277,327457.0
2020-05-26 11:10:00,46.3,46.45,46.27,46.45,330057.0,39.4277,39.5554,39.4021,39.5554,330057.0
2020-05-26 11:20:00,46.44,46.47,46.3,46.34,659027.0,39.5469,39.5724,39.4277,39.4617,659027.0
2020-05-26 11:30:00,46.33,46.41,46.24,46.38,339145.0,39.4532,39.5213,39.3766,39.4958,339145.0
2020-05-26 11:40:00,46.39,46.4,46.29,46.3,500495.0,39.5043,39.5128,39.4192,39.4277,500495.0
2020-05-26 11:50:00,46.3,46.38,46.28,46.32,324242.0,39.4277,39.4958,39.4106,39.4447,324242.0
2020-05-26 12:00:00,46.33,46.45,46.32,46.39,458387.0,39.4532,39.5554,39.4447,39.5043,458387.0
2020-05-26 12:10:00,46.39,46.41,46.34,46.39,243078.0,39.5043,39.5213,39.4617,39.5043,243078.0
2020-05-26 12:20:00,46.39,46.39,46.3,46.36,206355.0,39.5043,39.5043,39.4277,39.4788,206355.0
2020-05-26 12:30:00,46.36,46.42,46.35,46.41,228996.0,39.4788,39.5299,39.4702,39.5213,228996.0
2020-05-26 12:40:00,46.41,46.42,46.36,46.4,235158.0,39.5213,39.5299,39.4788,39.5128,235158.0
2020-05-26 12:50:00,46.41,46.56,46.41,46.48,289204.0,39.5213,39.6491,39.5213,39.581,289204.0
2020-05-26 13:00:00,46.48,46.54,46.46,46.54,242811.0,39.581,39.632,39.5639,39.632,242811.0
2020-05-26 13:10:00,46.54,46.55,46.45,46.46,301768.0,39.632,39.6406,39.5554,39.5639,301768.0
2020-05-26 13:20:00,46.45,46.48,46.44,46.46,223026.0,39.5554,39.581,39.5469,39.5639,223026.0
2020-05-26 13:30:00,46.47,46.51,46.45,46.46,246861.0,39.5724,39.6065,39.5554,39.5639,246861.0
2020-05-26 13:40:00,46.47,46.52,46.46,46.5,227276.0,39.5724,39.615,39.5639,39.598,227276.0
2020-05-26 13:50:00,46.5,46.53,46.47,46.51,394252.0,39.598,39.6235,39.5724,39.6065,394252.0
2020-05-26 14:00:00,46.51,46.53,46.44,46.48,250743.0,39.6065,39.6235,39.5469,39.581,250743.0
2020-05-26 14:10:00,46.48,46.52,46.47,46.51,170882.0,39.581,39.615,39.5724,39.6065,170882.0
2020-05-26 14:20:00,46.52,46.59,46.5,46.54,218190.0,39.615,39.6746,39.598,39.632,218190.0
2020-05-26 14:30:00,46.55,46.58,46.52,46.56,187953.0,39.6406,39.6661,39.615,39.6491,187953.0
2020-05-26 14:40:00,46.56,46.56,46.3,46.34,393322.0,39.6491,39.6491,39.4277,39.4617,393322.0
2020-05-26 14:50:00,46.34,46.44,46.34,46.41,274220.0,39.4617,39.5469,39.4617,39.5213,274220.0
2020-05-26 15:00:00,46.4,46.43,46.26,46.35,335300.0,39.5128,39.5384,39.3936,39.4702,335300.0
2020-05-26 15:10:00,46.36,46.39,46.26,46.3,285798.0,39.4788,39.5043,39.3936,39.4277,285798.0
2020-05-26 15:20:00,46.3,46.48,46.29,46.39,473303.0,39.4277,39.581,39.4192,39.5043,473303.0
2020-05-26 15:30:00,46.4,46.43,46.23,46.23,764588.0,39.5128,39.5384,39.3681,39.3681,764588.0
2020-05-26 15:40:00,46.23,46.25,46.14,46.18,673453.0,39.3681,39.3851,39.2914,39.3255,673453.0
2020-05-26 15:50:00,46.2,46.23,46.0,46.09,1561535.0,39.3425,39.3681,39.1722,39.2488,1561535.0
2020-05-27 09:30:00,47.0,47.09,46.81,46.91,1578558.0,40.0238,40.1004,39.862,39.9471,1578558.0
2020-05-27 09:40:00,46.91,46.95,46.66,46.94,722735.0,39.9471,39.9812,39.7342,39.9727,722735.0
2020-05-27 09:50:00,46.94,47.01,46.79,46.83,419122.0,39.9727,40.0323,39.8449,39.879,419122.0
2020-05-27 10:00:00,46.82,47.0,46.79,46.91,387894.0,39.8705,40.0238,39.8449,39.9471,387894.0
2020-05-27 10:10:00,46.9,47.02,46.88,46.94,337679.0,39.9386,40.0408,39.9216,39.9727,337679.0
2020-05-27 10:20:00,46.93,46.93,46.63,46.73,472637.0,39.9642,39.9642,39.7087,39.7938,472637.0
2020-05-27 10:30:00,46.72,46.72,46.52,46.64,428159.0,39.7853,39.7853,39.615,39.7172,428159.0
2020-05-27 10:40:00,46.63,46.64,46.43,46.45,324315.0,39.7087,39.7172,39.5384,39.5554,324315.0
2020-05-27 10:50:00,46.46,46.84,46.42,46.83,371548.0,39.5639,39.8875,39.5299,39.879,371548.0
2020-05-27 11:00:00,46.83,46.92,46.76,46.8,545244.0,39.879,39.9556,39.8194,39.8535,545244.0
2020-05-27 11:10:00,46.8,46.89,46.73,46.83,394471.0,39.8535,39.9301,39.7938,39.879,394471.0
2020-05-27 11:20:00,46.83,46.89,46.68,46.76,333674.0,39.879,39.9301,39.7513,39.8194,333674.0
2020-05-27 11:30:00,46.76,46.81,46.52,46.57,234301.0,39.8194,39.862,39.615,39.6576,234301.0
2020-05-27 11:40:00,46.57,46.67,46.53,46.64,272462.0,39.6576,39.7427,39.6235,39.7172,272462.0
2020-05-27 11:50:00,46.64,46.75,46.61,46.69,196457.0,39.7172,39.8109,39.6917,39.7598,196457.0
2020-05-27 12:00:00,46.69,46.72,46.53,46.57,284053.0,39.7598,39.7853,39.6235,39.6576,284053.0
2020-05-27 12:10:00,46.57,46.65,46.54,46.59,194823.0,39.6576,39.7257,39.632,39.6746,194823.0
2020-05-27 12:20:00,46.59,46.63,46.49,46.51,196916.0,39.6746,39.7087,39.5895,39.6065,196916.0
2020-05-27 12:30:00,46.52,46.58,46.5,46.51,131358.0,39.615,39.6661,39.598,39.6065,131358.0
2020-05-27 12:40:00,46.52,46.53,46.42,46.43,165912.0,39.615,39.6235,39.5299,39.5384,165912.0
2020-05-27 12:50:00,46.43,46.51,46.42,46.47,177057.0,39.5384,39.6065,39.5299,39.5724,177057.0
2020-05-27 13:00:00,46.47,46.51,46.37,46.4,219188.0,39.5724,39.6065,39.4873,39.5128,219188.0
2020-05-27 13:10:00,46.41,46.42,46.3,46.34,188589.0,39.5213,39.5299,39.4277,39.4617,188589.0
2020-05-27 13:20:00,46.34,46.36,46.22,46.25,155716.0,39.4617,39.4788,39.3595,39.3851,155716.0
2020-05-27 13:30:00,46.25,46.3,46.2,46.27,163730.0,39.3851,39.4277,39.3425,39.4021,163730.0
2020-05-27 13:40:00,46.27,46.27,46.18,46.22,172750.0,39.4021,39.4021,39.3255,39.3595,172750.0
2020-05-27 13:50:00,46.22,46.23,46.16,46.2,152525.0,39.3595,39.3681,39.3084,39.3425,152525.0
2020-05-27 14:00:00,46.21,46.32,46.2,46.28,213997.0,39.351,39.4447,39.3425,39.4106,213997.0
2020-05-27 14:10:00,46.28,46.34,46.28,46.33,243747.0,39.4106,39.4617,39.4106,39.4532,243747.0
2020-05-27 14:20:00,46.33,46.35,46.26,46.32,219563.0,39.4532,39.4702,39.3936,39.4447,219563.0
2020-05-27 14:30:00,46.32,46.35,46.21,46.25,216152.0,39.4447,39.4702,39.351,39.3851,216152.0
2020-05-27 14:40:00,46.26,46.31,46.23,46.31,180091.0,39.3936,39.4362,39.3681,39.4362,180091.0
2020-05-27 14:50:00,46.3,46.42,46.29,46.39,266480.0,39.4277,39.5299,39.4192,39.5043,266480.0
2020-05-27 15:00:00,46.39,46.53,46.38,46.51,416179.0,39.5043,39.6235,39.4958,39.6065,416179.0
2020-05-27 15:10:00,46.51,46.55,46.46,46.49,242772.0,39.6065,39.6406,39.5639,39.5895,242772.0
2020-05-27 15:20:00,46.48,46.62,46.48,46.58,383713.0,39.581,39.7002,39.581,39.6661,383713.0
2020-05-27 15:30:00,46.57,46.61,46.5,46.59,356888.0,39.6576,39.6917,39.598,39.6746,356888.0
2020-05-27 15:40:00,46.59,46.67,46.58,46.66,546294.0,39.6746,39.7427,39.6661,39.7342,546294.0
2020-05-27 15:50:00,46.66,46.75,46.64,46.73,1135739.0,39.7342,39.8109,39.7172,39.7938,1135739.0
2020-05-28 09:30:00,47.33,47.42,46.92,46.99,1269599.0,40.3048,40.3814,39.9556,40.0153,1269599.0
2020-05-28 09:40:00,46.98,47.12,46.82,46.86,439860.0,40.0067,40.126,39.8705,39.9045,439860.0
2020-05-28 09:50:00,46.86,47.06,46.86,46.91,290254.0,39.9045,40.0749,39.9045,39.9471,290254.0
2020-05-28 10:00:00,46.91,47.15,46.89,47.12,293852.0,39.9471,40.1515,39.9301,40.126,293852.0
2020-05-28 10:10:00,47.12,47.23,46.96,47.0,369074.0,40.126,40.2196,39.9897,40.0238,369074.0
2020-05-28 10:20:00,47.0,47.14,46.98,47.1,227338.0,40.0238,40.143,40.0067,40.1089,227338.0
2020-05-28 10:30:00,47.11,47.24,47.08,47.22,287015.0,40.1174,40.2281,40.0919,40.2111,287015.0
2020-05-28 10:40:00,47.23,47.36,47.21,47.28,299885.0,40.2196,40.3303,40.2026,40.2622,299885.0
2020-05-28 10:50:00,47.29,47.37,47.18,47.22,252730.0,40.2707,40.3388,40.1771,40.2111,252730.0
2020-05-28 11:00:00,47.22,47.26,47.09,47.09,230724.0,40.2111,40.2452,40.1004,40.1004,230724.0
2020-05-28 11:10:00,47.08,47.22,47.08,47.19,236318.0,40.0919,40.2111,40.0919,40.1856,236318.0
2020-05-28 11:20:00,47.19,47.2,47.07,47.15,235854.0,40.1856,40.1941,40.0834,40.1515,235854.0
2020-05-28 11:30:00,47.15,47.21,47.08,47.09,199055.0,40.1515,40.2026,40.0919,40.1004,199055.0
2020-05-28 11:40:00,47.09,47.15,47.03,47.12,212582.0,40.1004,40.1515,40.0493,40.126,212582.0
2020-05-28 11:50:00,47.11,47.2,47.1,47.18,181130.0,40.1174,40.1941,40.1089,40.1771,181130.0
2020-05-28 12:00:00,47.18,47.24,47.14,47.23,198192.0,40.1771,40.2281,40.143,40.2196,198192.0
2020-05-28 12:10:00,47.22,47.25,47.14,47.15,188483.0,40.2111,40.2367,40.143,40.1515,188483.0
2020-05-28 12:20:00,47.15,47.18,47.11,47.16,134226.0,40.1515,40.1771,40.1174,40.16,134226.0
2020-05-28 12:30:00,47.15,47.23,47.11,47.2,163582.0,40.1515,40.2196,40.1174,40.1941,163582.0
2020-05-28 12:40:00,47.2,47.25,47.16,47.23,151384.0,40.1941,40.2367,40.16,40.2196,151384.0
2020-05-28 12:50:00,47.23,47.27,47.2,47.22,151107.0,40.2196,40.2537,40.1941,40.2111,151107.0
2020-05-28 13:00:00,47.22,47.23,47.15,47.18,138704.0,40.2111,40.2196,40.1515,40.1771,138704.0
2020-05-28 13:10:00,47.19,47.23,47.15,47.21,147732.0,40.1856,40.2196,40.1515,40.2026,147732.0
2020-05-28 13:20:00,47.21,47.23,47.15,47.22,134842.0,40.2026,40.2196,40.1515,40.2111,134842.0
2020-05-28 13:30:00,47.22,47.25,47.15,47.2,166050.0,40.2111,40.2367,40.1515,40.1941,166050.0
2020-05-28 13:40:00,47.2,47.22,47.15,47.16,136261.0,40.1941,40.2111,40.1515,40.16,136261.0
2020-05-28 13:50:00,47.15,47.24,47.11,47.22,223106.0,40.1515,40.2281,40.1174,40.2111,223106.0
2020-05-28 14:00:00,47.22,47.33,47.22,47.29,211166.0,40.2111,40.3048,40.2111,40.2707,211166.0
2020-05-28 14:10:00,47.28,47.4,47.24,47.37,245932.0,40.2622,40.3644,40.2281,40.3388,245932.0
2020-05-28 14:20:00,47.38,47.46,47.35,47.38,274632.0,40.3474,40.4155,40.3218,40.3474,274632.0
2020-05-28 14:30:00,47.38,47.42,47.35,47.36,216615.0,40.3474,40.3814,40.3218,40.3303,216615.0
2020-05-28 14:40:00,47.36,47.38,47.29,47.36,242150.0,40.3303,40.3474,40.2707,40.3303,242150.0
2020-05-28 14:50:00,47.36,47.45,47.31,47.43,300815.0,40.3303,40.407,40.2878,40.3899,300815.0
2020-05-28 15:00:00,47.42,47.44,47.34,47.39,225041.0,40.3814,40.3985,40.3133,40.3559,225041.0
2020-05-28 15:10:00,47.39,47.41,47.28,47.3,319035.0,40.3559,40.3729,40.2622,40.2792,319035.0
2020-05-28 15:20:00,47.3,47.34,47.21,47.22,389330.0,40.2792,40.3133,40.2026,40.2111,389330.0
2020-05-28 15:30:00,47.22,47.25,47.15,47.2,493784.0,40.2111,40.2367,40.1515,40.1941,493784.0
2020-05-28 15:40:00,47.2,47.26,47.1,47.13,637730.0,40.1941,40.2452,40.1089,40.1345,637730.0
2020-05-28 15:50:00,47.12,47.25,47.05,47.09,1154146.0,40.126,40.2367,40.0663,40.1004,1154146.0
2020-05-29 09:30:00,46.68,46.9,46.62,46.77,776480.0,39.7513,39.9386,39.7002,39.8279,776480.0
2020-05-29 09:40:00,46.77,46.77,46.58,46.64,319214.0,39.8279,39.8279,39.6661,39.7172,319214.0
2020-05-29 09:50:00,46.65,46.83,46.55,46.56,359183.0,39.7257,39.879,39.6406,39.6491,359183.0
2020-05-29 10:00:00,46.57,46.77,46.52,46.57,430428.0,39.6576,39.8279,39.615,39.6576,430428.0
2020-05-29 10:10:00,46.57,46.69,46.51,46.6,325781.0,39.6576,39.7598,39.6065,39.6831,325781.0
2020-05-29 10:20:00,46.6,46.64,46.37,46.39,263749.0,39.6831,39.7172,39.4873,39.5043,263749.0
2020-05-29 10:30:00,46.4,46.5,46.31,46.37,236094.0,39.5128,39.598,39.4362,39.4873,236094.0
2020-05-29 10:40:00,46.36,46.43,46.31,46.32,256632.0,39.4788,39.5384,39.4362,39.4447,256632.0
2020-05-29 10:50:00,46.33,46.37,46.26,46.3,232501.0,39.4532,39.4873,39.3936,39.4277,232501.0
2020-05-29 11:00:00,46.29,46.37,46.18,46.26,336143.0,39.4192,39.4873,39.3255,39.3936,336143.0
2020-05-29 11:10:00,46.25,46.41,46.23,46.32,258993.0,39.3851,39.5213,39.3681,39.4447,258993.0
2020-05-29 11:20:00,46.31,46.42,46.3,46.37,243297.0,39.4362,39.5299,39.4277,39.4873,243297.0
2020-05-29 11:30:00,46.37,46.47,46.3,46.37,355782.0,39.4873,39.5724,39.4277,39.4873,355782.0
2020-05-29 11:40:00,46.38,46.38,46.24,46.34,224819.0,39.4958,39.4958,39.3766,39.4617,224819.0
2020-05-29 11:50:00,46.33,46.39,46.3,46.3,180952.0,39.4532,39.5043,39.4277,39.4277,180952.0
2020-05-29 12:00:00,46.31,46.42,46.3,46.35,199773.0,39.4362,39.5299,39.4277,39.4702,199773.0
2020-05-29 12:10:00,46.34,46.39,46.26,46.28,173874.0,39.4617,39.5043,39.3936,39.4106,173874.0
2020-05-29 12:20:00,46.28,46.32,46.24,46.31,178438.0,39.4106,39.4447,39.3766,39.4362,178438.0
2020-05-29 12:30:00,46.3,46.39,46.28,46.39,197539.0,39.4277,39.5043,39.4106,39.5043,197539.0
2020-05-29 12:40:00,46.39,46.4,46.33,46.34,294167.0,39.5043,39.5128,39.4532,39.4617,294167.0
2020-05-29 12:50:00,46.33,46.5,46.2,46.44,365954.0,39.4532,39.598,39.3425,39.5469,365954.0
2020-05-29 13:00:00,46.44,46.44,46.36,46.37,186070.0,39.5469,39.5469,39.4788,39.4873,186070.0
2020-05-29 13:10:00,46.37,46.41,46.32,46.41,165840.0,39.4873,39.5213,39.4447,39.5213,165840.0
2020-05-29 13:20:00,46.41,46.44,46.37,46.41,148787.0,39.5213,39.5469,39.4873,39.5213,148787.0
2020-05-29 13:30:00,46.41,46.43,46.31,46.31,220874.0,39.5213,39.5384,39.4362,39.4362,220874.0
2020-05-29 13:40:00,46.31,46.37,46.3,46.32,169345.0,39.4362,39.4873,39.4277,39.4447,169345.0
2020-05-29 13:50:00,46.32,46.36,46.26,46.31,208790.0,39.4447,39.4788,39.3936,39.4362,208790.0
2020-05-29 14:00:00,46.3,46.5,46.29,46.49,310477.0,39.4277,39.598,39.4192,39.5895,310477.0
2020-05-29 14:10:00,46.49,46.58,46.44,46.55,315037.0,39.5895,39.6661,39.5469,39.6406,315037.0
2020-05-29 14:20:00,46.55,46.66,46.51,46.62,292254.0,39.6406,39.7342,39.6065,39.7002,292254.0
2020-05-29 14:30:00,46.61,46.68,46.57,46.6,234691.0,39.6917,39.7513,39.6576,39.6831,234691.0
2020-05-29 14:40:00,46.6,46.66,46.44,46.44,332410.0,39.6831,39.7342,39.5469,39.5469,332410.0
2020-05-29 14:50:00,46.44,46.69,46.25,46.69,621086.0,39.5469,39.7598,39.3851,39.7598,621086.0
2020-05-29 15:00:00,46.69,46.86,46.68,46.69,663067.0,39.7598,39.9045,39.7513,39.7598,663067.0
2020-05-29 15:10:00,46.69,46.75,46.47,46.68,553730.0,39.7598,39.8109,39.5724,39.7513,553730.0
2020-05-29 15:20:00,46.67,46.78,46.5,46.53,586170.0,39.7427,39.8364,39.598,39.6235,586170.0
2020-05-29 15:30:00,46.52,46.7,46.5,46.61,592483.0,39.615,39.7683,39.598,39.6917,592483.0
2020-05-29 15:40:00,46.61,46.67,46.43,46.5,1488274.0,39.6917,39.7427,39.5384,39.598,1488274.0
2020-05-29 15:50:00,46.5,47.19,46.14,46.58,6763795.0,39.598,40.1856,39.2914,39.6661,6763795.0
2020-06-01 09:30:00,46.66,46.94,46.63,46.77,692291.0,39.7342,39.9727,39.7087,39.8279,692291.0
2020-06-01 09:40:00,46.78,46.9,46.77,46.89,181434.0,39.8364,39.9386,39.8279,39.9301,181434.0
2020-06-01 09:50:00,46.89,46.99,46.69,46.8,375450.0,39.9301,40.0153,39.7598,39.8535,375450.0
2020-06-01 10:00:00,46.8,46.8,46.61,46.69,244615.0,39.8535,39.8535,39.6917,39.7598,244615.0
2020-06-01 10:10:00,46.69,46.73,46.59,46.65,224995.0,39.7598,39.7938,39.6746,39.7257,224995.0
2020-06-01 10:20:00,46.66,46.9,46.65,46.84,263975.0,39.7342,39.9386,39.7257,39.8875,263975.0
2020-06-01 10:30:00,46.84,46.97,46.79,46.95,190571.0,39.8875,39.9982,39.8449,39.9812,190571.0
2020-06-01 10:40:00,46.96,47.0,46.91,46.94,239296.0,39.9897,40.0238,39.9471,39.9727,239296.0
2020-06-01 10:50:00,46.94,47.04,46.89,47.01,430839.0,39.9727,40.0578,39.9301,40.0323,430839.0
2020-06-01 11:00:00,47.0,47.0,46.87,46.91,190187.0,40.0238,40.0238,39.9131,39.9471,190187.0
2020-06-01 11:10:00,46.92,46.94,46.75,46.77,182580.0,39.9556,39.9727,39.8109,39.8279,182580.0
2020-06-01 11:20:00,46.77,46.84,46.72,46.79,143878.0,39.8279,39.8875,39.7853,39.8449,143878.0
2020-06-01 11:30:00,46.78,46.88,46.76,46.88,144820.0,39.8364,39.9216,39.8194,39.9216,144820.0
2020-06-01 11:40:00,46.87,46.97,46.86,46.96,110767.0,39.9131,39.9982,39.9045,39.9897,110767.0
2020-06-01 11:50:00,46.96,47.05,46.95,46.98,283935.0,39.9897,40.0663,39.9812,40.0067,283935.0
2020-06-01 12:00:00,46.97,47.05,46.96,47.05,128286.0,39.9982,40.0663,39.9897,40.0663,128286.0
2020-06-01 12:10:00,47.05,47.06,46.95,47.02,156326.0,40.0663,40.0749,39.9812,40.0408,156326.0
2020-06-01 12:20:00,47.02,47.04,46.95,47.03,148024.0,40.0408,40.0578,39.9812,40.0493,148024.0
2020-06-01 12:30:00,47.04,47.1,47.01,47.04,235514.0,40.0578,40.1089,40.0323,40.0578,235514.0
2020-06-01 12:40:00,47.04,47.2,47.04,47.15,255574.0,40.0578,40.1941,40.0578,40.1515,255574.0
2020-06-01 12:50:00,47.15,47.17,47.08,47.14,198765.0,40.1515,40.1685,40.0919,40.143,198765.0
2020-06-01 13:00:00,47.14,47.18,47.1,47.15,171095.0,40.143,40.1771,40.1089,40.1515,171095.0
2020-06-01 13:10:00,47.15,47.2,47.12,47.13,192650.0,40.1515,40.1941,40.126,40.1345,192650.0
2020-06-01 13:20:00,47.12,47.15,47.08,47.11,146177.0,40.126,40.1515,40.0919,40.1174,146177.0
2020-06-01 13:30:00,47.11,47.14,47.06,47.09,187559.0,40.1174,40.143,40.0749,40.1004,187559.0
2020-06-01 13:40:00,47.09,47.11,47.06,47.08,120222.0,40.1004,40.1174,40.0749,40.0919,120222.0
2020-06-01 13:50:00,47.08,47.11,47.03,47.06,153903.0,40.0919,40.1174,40.0493,40.0749,153903.0
2020-06-01 14:00:00,47.07,47.12,47.04,47.07,157619.0,40.0834,40.126,40.0578,40.0834,157619.0
2020-06-01 14:10:00,47.07,47.1,47.0,47.05,182196.0,40.0834,40.1089,40.0238,40.0663,182196.0
2020-06-01 14:20:00,47.05,47.09,47.01,47.07,162318.0,40.0663,40.1004,40.0323,40.0834,162318.0
2020-06-01 14:30:00,47.07,47.14,47.03,47.13,189727.0,40.0834,40.143,40.0493,40.1345,189727.0
2020-06-01 14:40:00,47.12,47.15,47.04,47.09,225743.0,40.126,40.1515,40.0578,40.1004,225743.0
2020-06-01 14:50:00,47.09,47.18,47.07,47.17,229653.0,40.1004,40.1771,40.0834,40.1685,229653.0
2020-06-01 15:00:00,47.17,47.23,47.11,47.16,236355.0,40.1685,40.2196,40.1174,40.16,236355.0
2020-06-01 15:10:00,47.16,47.19,47.01,47.02,304306.0,40.16,40.1856,40.0323,40.0408,304306.0
2020-06-01 15:20:00,47.02,47.11,47.01,47.03,215636.0,40.0408,40.1174,40.0323,40.0493,215636.0
2020-06-01 15:30:00,47.04,47.09,46.95,46.97,348023.0,40.0578,40.1004,39.9812,39.9982,348023.0
2020-06-01 15:40:00,46.97,46.97,46.85,46.87,655719.0,39.9982,39.9982,39.896,39.9131,655719.0
2020-06-01 15:50:00,46.86,47.06,46.75,46.98,1757919.0,39.9045,40.0749,39.8109,40.0067,1757919.0
2020-06-02 09:30:00,47.16,47.28,47.07,47.17,761594.0,40.16,40.2622,40.0834,40.1685,761594.0
2020-06-02 09:40:00,47.17,47.22,46.81,46.88,372657.0,40.1685,40.2111,39.862,39.9216,372657.0
2020-06-02 09:50:00,46.88,46.98,46.81,46.91,247957.0,39.9216,40.0067,39.862,39.9471,247957.0
2020-06-02 10:00:00,46.91,46.91,46.68,46.73,343539.0,39.9471,39.9471,39.7513,39.7938,343539.0
2020-06-02 10:10:00,46.73,46.87,46.72,46.79,363112.0,39.7938,39.9131,39.7853,39.8449,363112.0
2020-06-02 10:20:00,46.78,46.95,46.78,46.88,280595.0,39.8364,39.9812,39.8364,39.9216,280595.0
2020-06-02 10:30:00,46.88,46.93,46.86,46.91,365163.0,39.9216,39.9642,39.9045,39.9471,365163.0
2020-06-02 10:40:00,46.91,47.01,46.9,46.96,276136.0,39.9471,40.0323,39.9386,39.9897,276136.0
2020-06-02 10:50:00,46.95,47.0,46.91,46.98,216077.0,39.9812,40.0238,39.9471,40.0067,216077.0
2020-06-02 11:00:00,46.98,46.99,46.91,46.95,283974.0,40.0067,40.0153,39.9471,39.9812,283974.0
2020-06-02 11:10:00,46.95,46.99,46.8,46.84,312612.0,39.9812,40.0153,39.8535,39.8875,312612.0
2020-06-02 11:20:00,46.84,46.94,46.8,46.85,242220.0,39.8875,39.9727,39.8535,39.896,242220.0
2020-06-02 11:30:00,46.84,46.98,46.8,46.97,274867.0,39.8875,40.0067,39.8535,39.9982,274867.0
2020-06-02 11:40:00,46.97,47.01,46.82,46.84,312586.0,39.9982,40.0323,39.8705,39.8875,312586.0
2020-06-02 11:50:00,46.83,46.86,46.72,46.77,181857.0,39.879,39.9045,39.7853,39.8279,181857.0
2020-06-02 12:00:00,46.77,46.82,46.72,46.8,144339.0,39.8279,39.8705,39.7853,39.8535,144339.0
2020-06-02 12:10:00,46.79,46.85,46.79,46.82,137306.0,39.8449,39.896,39.8449,39.8705,137306.0
2020-06-02 12:20:00,46.81,46.87,46.76,46.84,143601.0,39.862,39.9131,39.8194,39.8875,143601.0
2020-06-02 12:30:00,46.84,46.89,46.79,46.81,128467.0,39.8875,39.9301,39.8449,39.862,128467.0
2020-06-02 12:40:00,46.81,46.81,46.72,46.74,110154.0,39.862,39.862,39.7853,39.8024,110154.0
2020-06-02 12:50:00,46.74,46.77,46.7,46.71,171307.0,39.8024,39.8279,39.7683,39.7768,171307.0
2020-06-02 13:00:00,46.72,46.82,46.72,46.8,224249.0,39.7853,39.8705,39.7853,39.8535,224249.0
2020-06-02 13:10:00,46.8,46.85,46.77,46.82,82349.0,39.8535,39.896,39.8279,39.8705,82349.0
2020-06-02 13:20:00,46.82,46.85,46.78,46.8,108433.0,39.8705,39.896,39.8364,39.8535,108433.0
2020-06-02 13:30:00,46.8,46.81,46.76,46.8,92189.0,39.8535,39.862,39.8194,39.8535,92189.0
2020-06-02 13:40:00,46.8,46.84,46.77,46.78,146779.0,39.8535,39.8875,39.8279,39.8364,146779.0
2020-06-02 13:50:00,46.78,46.83,46.74,46.75,160989.0,39.8364,39.879,39.8024,39.8109,160989.0
2020-06-02 14:00:00,46.75,46.79,46.68,46.69,205790.0,39.8109,39.8449,39.7513,39.7598,205790.0
2020-06-02 14:10:00,46.7,46.76,46.64,46.73,156266.0,39.7683,39.8194,39.7172,39.7938,156266.0
2020-06-02 14:20:00,46.73,46.75,46.68,46.71,110002.0,39.7938,39.8109,39.7513,39.7768,110002.0
2020-06-02 14:30:00,46.71,46.72,46.6,46.63,164012.0,39.7768,39.7853,39.6831,39.7087,164012.0
2020-06-02 14:40:00,46.64,46.72,46.63,46.71,96160.0,39.7172,39.7853,39.7087,39.7768,96160.0
2020-06-02 14:50:00,46.72,46.75,46.68,46.72,155917.0,39.7853,39.8109,39.7513,39.7853,155917.0
2020-06-02 15:00:00,46.73,46.74,46.59,46.61,188874.0,39.7938,39.8024,39.6746,39.6917,188874.0
2020-06-02 15:10:00,46.62,46.65,46.56,46.6,210933.0,39.7002,39.7257,39.6491,39.6831,210933.0
2020-06-02 15:20:00,46.6,46.68,46.56,46.62,223958.0,39.6831,39.7513,39.6491,39.7002,223958.0
2020-06-02 15:30:00,46.62,46.7,46.58,46.65,282290.0,39.7002,39.7683,39.6661,39.7257,282290.0
2020-06-02 15:40:00,46.65,46.76,46.62,46.76,361711.0,39.7257,39.8194,39.7002,39.8194,361711.0
2020-06-02 15:50:00,46.76,46.9,46.75,46.89,1013560.0,39.8194,39.9386,39.8109,39.9301,1013560.0
2020-06-03 09:30:00,47.27,47.44,47.12,47.37,795717.0,40.2537,40.3985,40.126,40.3388,795717.0
2020-06-03 09:40:00,47.37,47.75,47.33,47.75,432018.0,40.3388,40.6624,40.3048,40.6624,432018.0
2020-06-03 09:50:00,47.75,47.76,47.49,47.7,358855.0,40.6624,40.671,40.441,40.6199,358855.0
2020-06-03 10:00:00,47.69,47.75,47.52,47.57,310746.0,40.6114,40.6624,40.4666,40.5092,310746.0
2020-06-03 10:10:00,47.58,47.66,47.54,47.58,230378.0,40.5177,40.5858,40.4836,40.5177,230378.0
2020-06-03 10:20:00,47.59,47.73,47.56,47.63,233334.0,40.5262,40.6454,40.5006,40.5603,233334.0
2020-06-03 10:30:00,47.63,47.64,47.52,47.6,257792.0,40.5603,40.5688,40.4666,40.5347,257792.0
2020-06-03 10:40:00,47.59,47.61,47.48,47.56,281578.0,40.5262,40.5432,40.4325,40.5006,281578.0
2020-06-03 10:50:00,47.55,47.65,47.52,47.59,272672.0,40.4921,40.5773,40.4666,40.5262,272672.0
2020-06-03 11:00:00,47.59,47.75,47.58,47.72,219231.0,40.5262,40.6624,40.5177,40.6369,219231.0
2020-06-03 11:10:00,47.72,47.86,47.68,47.83,328241.0,40.6369,40.7561,40.6028,40.7306,328241.0
2020-06-03 11:20:00,47.82,47.83,47.73,47.8,250566.0,40.7221,40.7306,40.6454,40.705,250566.0
2020-06-03 11:30:00,47.8,47.85,47.75,47.78,176017.0,40.705,40.7476,40.6624,40.688,176017.0
2020-06-03 11:40:00,47.78,47.89,47.73,47.87,244244.0,40.688,40.7817,40.6454,40.7646,244244.0
2020-06-03 11:50:00,47.87,47.96,47.87,47.96,180499.0,40.7646,40.8413,40.7646,40.8413,180499.0
2020-06-03 12:00:00,47.96,48.02,47.93,48.01,361934.0,40.8413,40.8924,40.8157,40.8839,361934.0
2020-06-03 12:10:00,48.01,48.03,47.97,48.02,190742.0,40.8839,40.9009,40.8498,40.8924,190742.0
2020-06-03 12:20:00,48.01,48.02,47.92,47.96,165430.0,40.8839,40.8924,40.8072,40.8413,165430.0
2020-06-03 12:30:00,47.95,48.01,47.95,47.98,196648.0,40.8328,40.8839,40.8328,40.8583,196648.0
2020-06-03 12:40:00,47.97,47.99,47.91,47.96,272298.0,40.8498,40.8668,40.7987,40.8413,272298.0
2020-06-03 12:50:00,47.96,47.98,47.89,47.89,194632.0,40.8413,40.8583,40.7817,40.7817,194632.0
2020-06-03 13:00:00,47.89,47.94,47.81,47.84,237663.0,40.7817,40.8242,40.7135,40.7391,237663.0
2020-06-03 13:10:00,47.83,47.9,47.83,47.87,146039.0,40.7306,40.7902,40.7306,40.7646,146039.0
2020-06-03 13:20:00,47.86,47.93,47.86,47.89,267300.0,40.7561,40.8157,40.7561,40.7817,267300.0
2020-06-03 13:30:00,47.9,47.92,47.85,47.91,177175.0,40.7902,40.8072,40.7476,40.7987,177175.0
2020-06-03 13:40:00,47.9,47.93,47.88,47.9,262291.0,40.7902,40.8157,40.7731,40.7902,262291.0
2020-06-03 13:50:00,47.9,47.94,47.8,47.84,159033.0,40.7902,40.8242,40.705,40.7391,159033.0
2020-06-03 14:00:00,47.84,47.94,47.83,47.91,157331.0,40.7391,40.8242,40.7306,40.7987,157331.0
2020-06-03 14:10:00,47.91,47.98,47.9,47.97,164577.0,40.7987,40.8583,40.7902,40.8498,164577.0
2020-06-03 14:20:00,47.97,48.0,47.95,47.97,139805.0,40.8498,40.8753,40.8328,40.8498,139805.0
2020-06-03 14:30:00,47.97,48.08,47.94,48.04,222722.0,40.8498,40.9435,40.8242,40.9094,222722.0
2020-06-03 14:40:00,48.04,48.12,48.02,48.06,248291.0,40.9094,40.9775,40.8924,40.9264,248291.0
2020-06-03 14:50:00,48.06,48.08,47.99,48.0,196153.0,40.9264,40.9435,40.8668,40.8753,196153.0
2020-06-03 15:00:00,48.0,48.04,47.97,48.0,219424.0,40.8753,40.9094,40.8498,40.8753,219424.0
2020-06-03 15:10:00,48.0,48.02,47.95,47.96,227796.0,40.8753,40.8924,40.8328,40.8413,227796.0
2020-06-03 15:20:00,47.96,48.03,47.91,48.0,216063.0,40.8413,40.9009,40.7987,40.8753,216063.0
2020-06-03 15:30:00,48.0,48.06,47.93,48.05,299338.0,40.8753,40.9264,40.8157,40.9179,299338.0
2020-06-03 15:40:00,48.04,48.09,47.99,48.04,492769.0,40.9094,40.952,40.8668,40.9094,492769.0
2020-06-03 15:50:00,48.05,48.09,47.83,47.9,998300.0,40.9179,40.952,40.7306,40.7902,998300.0
2020-06-04 09:30:00,47.94,48.23,47.89,48.14,1056255.0,40.8242,41.0712,40.7817,40.9946,1056255.0
2020-06-04 09:40:00,48.14,48.17,47.99,48.0,338962.0,40.9946,41.0201,40.8668,40.8753,338962.0
2020-06-04 09:50:00,48.0,48.24,47.98,48.2,341514.0,40.8753,41.0797,40.8583,41.0457,341514.0
2020-06-04 10:00:00,48.2,48.26,48.13,48.18,223420.0,41.0457,41.0967,40.986,41.0286,223420.0
2020-06-04 10:10:00,48.18,48.19,48.08,48.1,221173.0,41.0286,41.0371,40.9435,40.9605,221173.0
2020-06-04 10:20:00,48.09,48.11,47.98,48.09,244065.0,40.952,40.969,40.8583,40.952,244065.0
2020-06-04 10:30:00,48.09,48.22,48.08,48.11,242833.0,40.952,41.0627,40.9435,40.969,242833.0
2020-06-04 10:40:00,48.11,48.24,48.1,48.22,197641.0,40.969,41.0797,40.9605,41.0627,197641.0
2020-06-04 10:50:00,48.22,48.22,48.09,48.17,175630.0,41.0627,41.0627,40.952,41.0201,175630.0
2020-06-04 11:00:00,48.17,48.23,48.16,48.19,230247.0,41.0201,41.0712,41.0116,41.0371,230247.0
2020-06-04 11:10:00,48.19,48.23,48.12,48.15,240597.0,41.0371,41.0712,40.9775,41.0031,240597.0
2020-06-04 11:20:00,48.14,48.21,48.07,48.13,201568.0,40.9946,41.0542,40.9349,40.986,201568.0
2020-06-04 11:30:00,48.13,48.14,48.03,48.07,156148.0,40.986,40.9946,40.9009,40.9349,156148.0
2020-06-04 11:40:00,48.08,48.21,48.05,48.19,298448.0,40.9435,41.0542,40.9179,41.0371,298448.0
2020-06-04 11:50:00,48.19,48.23,48.11,48.15,212290.0,41.0371,41.0712,40.969,41.0031,212290.0
2020-06-04 12:00:00,48.15,48.2,48.13,48.2,147016.0,41.0031,41.0457,40.986,41.0457,147016.0
2020-06-04 12:10:00,48.2,48.27,48.14,48.15,242376.0,41.0457,41.1053,40.9946,41.0031,242376.0
2020-06-04 12:20:00,48.15,48.22,48.14,48.17,170233.0,41.0031,41.0627,40.9946,41.0201,170233.0
2020-06-04 12:30:00,48.18,48.18,48.07,48.12,211161.0,41.0286,41.0286,40.9349,40.9775,211161.0
2020-06-04 12:40:00,48.12,48.14,47.97,47.99,182904.0,40.9775,40.9946,40.8498,40.8668,182904.0
2020-06-04 12:50:00,47.99,48.08,47.96,47.98,152386.0,40.8668,40.9435,40.8413,40.8583,152386.0
2020-06-04 13:00:00,47.97,48.02,47.91,48.0,146064.0,40.8498,40.8924,40.7987,40.8753,146064.0
2020-06-04 13:10:00,48.0,48.0,47.94,47.98,132298.0,40.8753,40.8753,40.8242,40.8583,132298.0
2020-06-04 13:20:00,47.98,47.99,47.91,47.94,141242.0,40.8583,40.8668,40.7987,40.8242,141242.0
2020-06-04 13:30:00,47.93,47.98,47.91,47.95,133245.0,40.8157,40.8583,40.7987,40.8328,133245.0
2020-06-04 13:40:00,47.95,48.02,47.95,47.99,170300.0,40.8328,40.8924,40.8328,40.8668,170300.0
2020-06-04 13:50:00,47.99,47.99,47.92,47.92,178822.0,40.8668,40.8668,40.8072,40.8072,178822.0
2020-06-04 14:00:00,47.93,47.96,47.9,47.91,125935.0,40.8157,40.8413,40.7902,40.7987,125935.0
2020-06-04 14:10:00,47.91,47.91,47.79,47.83,248257.0,40.7987,40.7987,40.6965,40.7306,248257.0
2020-06-04 14:20:00,47.84,47.87,47.8,47.81,160732.0,40.7391,40.7646,40.705,40.7135,160732.0
2020-06-04 14:30:00,47.82,47.85,47.71,47.73,186665.0,40.7221,40.7476,40.6284,40.6454,186665.0
2020-06-04 14:40:00,47.72,47.75,47.65,47.73,247695.0,40.6369,40.6624,40.5773,40.6454,247695.0
2020-06-04 14:50:00,47.73,47.74,47.58,47.61,318335.0,40.6454,40.6539,40.5177,40.5432,318335.0
2020-06-04 15:00:00,47.61,47.65,47.53,47.55,283725.0,40.5432,40.5773,40.4751,40.4921,283725.0
2020-06-04 15:10:00,47.56,47.56,47.38,47.48,388101.0,40.5006,40.5006,40.3474,40.4325,388101.0
2020-06-04 15:20:00,47.48,47.57,47.41,47.55,318348.0,40.4325,40.5092,40.3729,40.4921,318348.0
2020-06-04 15:30:00,47.55,47.68,47.53,47.63,277106.0,40.4921,40.6028,40.4751,40.5603,277106.0
2020-06-04 15:40:00,47.63,47.73,47.61,47.69,320086.0,40.5603,40.6454,40.5432,40.6114,320086.0
2020-06-04 15:50:00,47.69,47.93,47.66,47.92,1245724.0,40.6114,40.8157,40.5858,40.8072,1245724.0
2020-06-05 09:30:00,48.54,48.78,48.5,48.59,934870.0,41.3352,41.5396,41.3011,41.3778,934870.0
2020-06-05 09:40:00,48.6,48.74,48.46,48.53,507062.0,41.3863,41.5055,41.2671,41.3267,507062.0
2020-06-05 09:50:00,48.52,48.87,48.51,48.72,530707.0,41.3182,41.6162,41.3096,41.4885,530707.0
2020-06-05 10:00:00,48.72,48.89,48.6,48.87,495055.0,41.4885,41.6332,41.3863,41.6162,495055.0
2020-06-05 10:10:00,48.88,48.96,48.75,48.86,385570.0,41.6247,41.6928,41.514,41.6077,385570.0
2020-06-05 10:20:00,48.86,48.87,48.61,48.63,413473.0,41.6077,41.6162,41.3948,41.4118,413473.0
2020-06-05 10:30:00,48.63,48.7,48.55,48.65,441512.0,41.4118,41.4714,41.3437,41.4289,441512.0
2020-06-05 10:40:00,48.66,48.68,48.6,48.64,226993.0,41.4374,41.4544,41.3863,41.4203,226993.0
2020-06-05 10:50:00,48.64,48.79,48.63,48.76,316232.0,41.4203,41.5481,41.4118,41.5225,316232.0
2020-06-05 11:00:00,48.76,49.05,48.75,49.02,675460.0,41.5225,41.7695,41.514,41.7439,675460.0
2020-06-05 11:10:00,49.01,49.1,48.96,49.09,416055.0,41.7354,41.8121,41.6928,41.8035,416055.0
2020-06-05 11:20:00,49.09,49.35,49.06,49.29,524028.0,41.8035,42.025,41.778,41.9739,524028.0
2020-06-05 11:30:00,49.3,49.42,49.16,49.18,416383.0,41.9824,42.0846,41.8632,41.8802,416383.0
2020-06-05 11:40:00,49.18,49.24,49.12,49.23,323421.0,41.8802,41.9313,41.8291,41.9228,323421.0
2020-06-05 11:50:00,49.23,49.39,49.2,49.34,340435.0,41.9228,42.059,41.8972,42.0164,340435.0
2020-06-05 12:00:00,49.34,49.37,49.19,49.23,343192.0,42.0164,42.042,41.8887,41.9228,343192.0
2020-06-05 12:10:00,49.23,49.23,49.08,49.14,254910.0,41.9228,41.9228,41.795,41.8461,254910.0
2020-06-05 12:20:00,49.14,49.35,49.14,49.34,311793.0,41.8461,42.025,41.8461,42.0164,311793.0
2020-06-05 12:30:00,49.34,49.35,49.28,49.34,188384.0,42.0164,42.025,41.9653,42.0164,188384.0
2020-06-05 12:40:00,49.34,49.39,49.28,49.34,224453.0,42.0164,42.059,41.9653,42.0164,224453.0
2020-06-05 12:50:00,49.34,49.35,49.25,49.32,160253.0,42.0164,42.025,41.9398,41.9994,160253.0
2020-06-05 13:00:00,49.32,49.33,49.21,49.27,183682.0,41.9994,42.0079,41.9057,41.9568,183682.0
2020-06-05 13:10:00,49.27,49.3,49.23,49.28,151140.0,41.9568,41.9824,41.9228,41.9653,151140.0
2020-06-05 13:20:00,49.29,49.34,49.26,49.33,189665.0,41.9739,42.0164,41.9483,42.0079,189665.0
2020-06-05 13:30:00,49.34,49.36,49.2,49.27,229616.0,42.0164,42.0335,41.8972,41.9568,229616.0
2020-06-05 13:40:00,49.27,49.37,49.24,49.28,240429.0,41.9568,42.042,41.9313,41.9653,240429.0
2020-06-05 13:50:00,49.27,49.39,49.26,49.36,274417.0,41.9568,42.059,41.9483,42.0335,274417.0
2020-06-05 14:00:00,49.36,49.49,49.34,49.39,252898.0,42.0335,42.1442,42.0164,42.059,252898.0
2020-06-05 14:10:00,49.39,49.44,49.32,49.41,235356.0,42.059,42.1016,41.9994,42.0761,235356.0
2020-06-05 14:20:00,49.41,49.46,49.39,49.44,247903.0,42.0761,42.1186,42.059,42.1016,247903.0
2020-06-05 14:30:00,49.45,49.48,49.34,49.42,408713.0,42.1101,42.1357,42.0164,42.0846,408713.0
2020-06-05 14:40:00,49.42,49.48,49.37,49.41,245510.0,42.0846,42.1357,42.042,42.0761,245510.0
2020-06-05 14:50:00,49.41,49.43,49.3,49.32,245443.0,42.0761,42.0931,41.9824,41.9994,245443.0
2020-06-05 15:00:00,49.32,49.38,49.29,49.34,280423.0,41.9994,42.0505,41.9739,42.0164,280423.0
2020-06-05 15:10:00,49.34,49.38,49.26,49.34,332324.0,42.0164,42.0505,41.9483,42.0164,332324.0
2020-06-05 15:20:00,49.35,49.38,49.27,49.34,424553.0,42.025,42.0505,41.9568,42.0164,424553.0
2020-06-05 15:30:00,49.34,49.37,49.12,49.19,552055.0,42.0164,42.042,41.8291,41.8887,552055.0
2020-06-05 15:40:00,49.18,49.19,48.93,49.04,731773.0,41.8802,41.8887,41.6673,41.761,731773.0
2020-06-05 15:50:00,49.05,49.16,48.96,49.07,1496949.0,41.7695,41.8632,41.6928,41.7865,1496949.0
2020-06-08 09:30:00,49.54,49.87,49.47,49.72,1210669.0,42.1868,42.4678,42.1271,42.34,1210669.0
2020-06-08 09:40:00,49.73,49.97,49.53,49.95,529706.0,42.3486,42.5529,42.1782,42.5359,529706.0
2020-06-08 09:50:00,49.95,49.95,49.72,49.8,615733.0,42.5359,42.5359,42.34,42.4082,615733.0
2020-06-08 10:00:00,49.81,49.87,49.67,49.68,445166.0,42.4167,42.4678,42.2975,42.306,445166.0
2020-06-08 10:10:00,49.68,49.73,49.61,49.65,429455.0,42.306,42.3486,42.2464,42.2804,429455.0
2020-06-08 10:20:00,49.64,49.68,49.53,49.6,268064.0,42.2719,42.306,42.1782,42.2378,268064.0
2020-06-08 10:30:00,49.6,49.7,49.55,49.63,406295.0,42.2378,42.323,42.1953,42.2634,406295.0
2020-06-08 10:40:00,49.62,49.75,49.61,49.75,371351.0,42.2549,42.3656,42.2464,42.3656,371351.0
2020-06-08 10:50:00,49.75,49.75,49.69,49.69,261661.0,42.3656,42.3656,42.3145,42.3145,261661.0
2020-06-08 11:00:00,49.69,49.74,49.58,49.74,222133.0,42.3145,42.3571,42.2208,42.3571,222133.0
2020-06-08 11:10:00,49.74,49.85,49.7,49.85,242338.0,42.3571,42.4507,42.323,42.4507,242338.0
2020-06-08 11:20:00,49.84,49.84,49.78,49.84,190000.0,42.4422,42.4422,42.3911,42.4422,190000.0
2020-06-08 11:30:00,49.84,49.88,49.74,49.75,270734.0,42.4422,42.4763,42.3571,42.3656,270734.0
2020-06-08 11:40:00,49.75,49.8,49.69,49.79,234284.0,42.3656,42.4082,42.3145,42.3996,234284.0
2020-06-08 11:50:00,49.79,49.79,49.67,49.68,298147.0,42.3996,42.3996,42.2975,42.306,298147.0
2020-06-08 12:00:00,49.68,49.72,49.67,49.69,302286.0,42.306,42.34,42.2975,42.3145,302286.0
2020-06-08 12:10:00,49.69,49.7,49.61,49.63,213730.0,42.3145,42.323,42.2464,42.2634,213730.0
2020-06-08 12:20:00,49.64,49.66,49.56,49.61,184621.0,42.2719,42.2889,42.2038,42.2464,184621.0
2020-06-08 12:30:00,49.62,49.65,49.57,49.63,163141.0,42.2549,42.2804,42.2123,42.2634,163141.0
2020-06-08 12:40:00,49.63,49.66,49.58,49.64,192190.0,42.2634,42.2889,42.2208,42.2719,192190.0
2020-06-08 12:50:00,49.64,49.64,49.56,49.58,141943.0,42.2719,42.2719,42.2038,42.2208,141943.0
2020-06-08 13:00:00,49.57,49.59,49.54,49.58,201245.0,42.2123,42.2293,42.1868,42.2208,201245.0
2020-06-08 13:10:00,49.59,49.62,49.56,49.58,193345.0,42.2293,42.2549,42.2038,42.2208,193345.0
2020-06-08 13:20:00,49.58,49.68,49.57,49.59,311398.0,42.2208,42.306,42.2123,42.2293,311398.0
2020-06-08 13:30:00,49.58,49.66,49.53,49.63,259264.0,42.2208,42.2889,42.1782,42.2634,259264.0
2020-06-08 13:40:00,49.63,49.63,49.57,49.59,202668.0,42.2634,42.2634,42.2123,42.2293,202668.0
2020-06-08 13:50:00,49.59,49.65,49.58,49.63,235734.0,42.2293,42.2804,42.2208,42.2634,235734.0
2020-06-08 14:00:00,49.64,49.7,49.6,49.66,183559.0,42.2719,42.323,42.2378,42.2889,183559.0
2020-06-08 14:10:00,49.67,49.74,49.63,49.71,251189.0,42.2975,42.3571,42.2634,42.3315,251189.0
2020-06-08 14:20:00,49.71,49.84,49.71,49.82,506194.0,42.3315,42.4422,42.3315,42.4252,506194.0
2020-06-08 14:30:00,49.82,49.82,49.75,49.82,223149.0,42.4252,42.4252,42.3656,42.4252,223149.0
2020-06-08 14:40:00,49.82,49.82,49.76,49.77,195061.0,42.4252,42.4252,42.3741,42.3826,195061.0
2020-06-08 14:50:00,49.78,49.83,49.75,49.81,291283.0,42.3911,42.4337,42.3656,42.4167,291283.0
2020-06-08 15:00:00,49.81,49.82,49.73,49.76,339707.0,42.4167,42.4252,42.3486,42.3741,339707.0
2020-06-08 15:10:00,49.76,49.79,49.72,49.73,402690.0,42.3741,42.3996,42.34,42.3486,402690.0
2020-06-08 15:20:00,49.73,49.76,49.69,49.71,404191.0,42.3486,42.3741,42.3145,42.3315,404191.0
2020-06-08 15:30:00,49.71,49.76,49.68,49.74,463795.0,42.3315,42.3741,42.306,42.3571,463795.0
2020-06-08 15:40:00,49.75,49.87,49.74,49.81,859366.0,42.3656,42.4678,42.3571,42.4167,859366.0
2020-06-08 15:50:00,49.81,49.87,49.74,49.85,1706696.0,42.4167,42.4678,42.3571,42.4507,1706696.0
2020-06-09 09:30:00,49.59,49.59,49.21,49.25,1067356.0,42.2293,42.2293,41.9057,41.9398,1067356.0
2020-06-09 09:40:00,49.25,49.3,49.06,49.13,504172.0,41.9398,41.9824,41.778,41.8376,504172.0
2020-06-09 09:50:00,49.12,49.17,48.87,48.95,567803.0,41.8291,41.8717,41.6162,41.6843,567803.0
2020-06-09 10:00:00,48.95,48.98,48.8,48.93,412102.0,41.6843,41.7099,41.5566,41.6673,412102.0
2020-06-09 10:10:00,48.94,49.02,48.88,48.9,345922.0,41.6758,41.7439,41.6247,41.6417,345922.0
2020-06-09 10:20:00,48.9,49.01,48.88,48.89,254653.0,41.6417,41.7354,41.6247,41.6332,254653.0
2020-06-09 10:30:00,48.89,49.0,48.88,48.91,228351.0,41.6332,41.7269,41.6247,41.6503,228351.0
2020-06-09 10:40:00,48.92,49.06,48.91,49.03,253272.0,41.6588,41.778,41.6503,41.7525,253272.0
2020-06-09 10:50:00,49.05,49.06,48.94,48.95,331125.0,41.7695,41.778,41.6758,41.6843,331125.0
2020-06-09 11:00:00,48.94,48.97,48.85,48.89,305517.0,41.6758,41.7014,41.5992,41.6332,305517.0
2020-06-09 11:10:00,48.89,49.0,48.85,49.0,203479.0,41.6332,41.7269,41.5992,41.7269,203479.0
2020-06-09 11:20:00,48.99,49.05,48.97,49.0,254996.0,41.7184,41.7695,41.7014,41.7269,254996.0
2020-06-09 11:30:00,49.0,49.02,48.86,48.9,193538.0,41.7269,41.7439,41.6077,41.6417,193538.0
2020-06-09 11:40:00,48.89,48.94,48.82,48.83,217238.0,41.6332,41.6758,41.5736,41.5821,217238.0
2020-06-09 11:50:00,48.82,48.89,48.82,48.88,229676.0,41.5736,41.6332,41.5736,41.6247,229676.0
2020-06-09 12:00:00,48.88,48.89,48.68,48.77,397825.0,41.6247,41.6332,41.4544,41.531,397825.0
2020-06-09 12:10:00,48.78,48.78,48.71,48.72,136414.0,41.5396,41.5396,41.48,41.4885,136414.0
2020-06-09 12:20:00,48.72,48.8,48.71,48.78,150848.0,41.4885,41.5566,41.48,41.5396,150848.0
2020-06-09 12:30:00,48.78,48.83,48.77,48.79,139964.0,41.5396,41.5821,41.531,41.5481,139964.0
2020-06-09 12:40:00,48.79,48.88,48.78,48.82,177085.0,41.5481,41.6247,41.5396,41.5736,177085.0
2020-06-09 12:50:00,48.82,48.92,48.77,48.9,188552.0,41.5736,41.6588,41.531,41.6417,188552.0
2020-06-09 13:00:00,48.9,48.93,48.85,48.88,203248.0,41.6417,41.6673,41.5992,41.6247,203248.0
2020-06-09 13:10:00,48.87,49.0,48.86,49.0,291417.0,41.6162,41.7269,41.6077,41.7269,291417.0
2020-06-09 13:20:00,49.0,49.07,48.99,49.03,185891.0,41.7269,41.7865,41.7184,41.7525,185891.0
2020-06-09 13:30:00,49.03,49.05,48.98,49.03,183775.0,41.7525,41.7695,41.7099,41.7525,183775.0
2020-06-09 13:40:00,49.03,49.08,49.02,49.06,148124.0,41.7525,41.795,41.7439,41.778,148124.0
2020-06-09 13:50:00,49.05,49.06,48.98,48.99,93634.0,41.7695,41.778,41.7099,41.7184,93634.0
2020-06-09 14:00:00,49.0,49.02,48.92,48.96,225187.0,41.7269,41.7439,41.6588,41.6928,225187.0
2020-06-09 14:10:00,48.96,49.03,48.96,48.98,117064.0,41.6928,41.7525,41.6928,41.7099,117064.0
2020-06-09 14:20:00,48.97,49.0,48.94,48.99,115403.0,41.7014,41.7269,41.6758,41.7184,115403.0
2020-06-09 14:30:00,48.99,49.01,48.95,48.97,160354.0,41.7184,41.7354,41.6843,41.7014,160354.0
2020-06-09 14:40:00,48.96,48.97,48.88,48.94,326298.0,41.6928,41.7014,41.6247,41.6758,326298.0
2020-06-09 14:50:00,48.94,48.99,48.89,48.99,178779.0,41.6758,41.7184,41.6332,41.7184,178779.0
2020-06-09 15:00:00,48.98,49.0,48.86,48.91,364395.0,41.7099,41.7269,41.6077,41.6503,364395.0
2020-06-09 15:10:00,48.91,49.03,48.88,49.03,275593.0,41.6503,41.7525,41.6247,41.7525,275593.0
2020-06-09 15:20:00,49.03,49.24,49.02,49.24,558750.0,41.7525,41.9313,41.7439,41.9313,558750.0
2020-06-09 15:30:00,49.24,49.26,49.15,49.21,516663.0,41.9313,41.9483,41.8546,41.9057,516663.0
2020-06-09 15:40:00,49.2,49.21,48.93,49.03,740658.0,41.8972,41.9057,41.6673,41.7525,740658.0
2020-06-09 15:50:00,49.02,49.05,48.88,49.0,1467613.0,41.7439,41.7695,41.6247,41.7269,1467613.0
2020-06-10 09:30:00,49.16,49.19,48.87,49.01,1105219.0,41.8632,41.8887,41.6162,41.7354,1105219.0
2020-06-10 09:40:00,49.02,49.03,48.75,48.93,346409.0,41.7439,41.7525,41.514,41.6673,346409.0
2020-06-10 09:50:00,48.93,48.93,48.71,48.77,252346.0,41.6673,41.6673,41.48,41.531,252346.0
2020-06-10 10:00:00,48.77,48.97,48.76,48.97,221712.0,41.531,41.7014,41.5225,41.7014,221712.0
2020-06-10 10:10:00,48.96,48.96,48.68,48.73,269258.0,41.6928,41.6928,41.4544,41.497,269258.0
2020-06-10 10:20:00,48.73,48.85,48.7,48.78,204518.0,41.497,41.5992,41.4714,41.5396,204518.0
2020-06-10 10:30:00,48.79,49.06,48.76,49.05,270646.0,41.5481,41.778,41.5225,41.7695,270646.0
2020-06-10 10:40:00,49.06,49.11,48.94,48.98,240260.0,41.778,41.8206,41.6758,41.7099,240260.0
2020-06-10 10:50:00,48.99,49.02,48.75,48.93,350549.0,41.7184,41.7439,41.514,41.6673,350549.0
2020-06-10 11:00:00,48.93,49.2,48.91,49.19,263421.0,41.6673,41.8972,41.6503,41.8887,263421.0
2020-06-10 11:10:00,49.2,49.26,49.11,49.21,268304.0,41.8972,41.9483,41.8206,41.9057,268304.0
2020-06-10 11:20:00,49.21,49.27,49.15,49.17,204675.0,41.9057,41.9568,41.8546,41.8717,204675.0
2020-06-10 11:30:00,49.18,49.18,48.83,48.97,263854.0,41.8802,41.8802,41.5821,41.7014,263854.0
2020-06-10 11:40:00,48.97,49.02,48.89,48.94,142585.0,41.7014,41.7439,41.6332,41.6758,142585.0
2020-06-10 11:50:00,48.94,48.99,48.82,48.83,191844.0,41.6758,41.7184,41.5736,41.5821,191844.0
2020-06-10 12:00:00,48.83,48.9,48.81,48.89,170834.0,41.5821,41.6417,41.5651,41.6332,170834.0
2020-06-10 12:10:00,48.89,48.94,48.86,48.93,115610.0,41.6332,41.6758,41.6077,41.6673,115610.0
2020-06-10 12:20:00,48.93,48.96,48.88,48.88,132053.0,41.6673,41.6928,41.6247,41.6247,132053.0
2020-06-10 12:30:00,48.89,48.91,48.81,48.83,96658.0,41.6332,41.6503,41.5651,41.5821,96658.0
2020-06-10 12:40:00,48.83,48.88,48.82,48.87,68794.0,41.5821,41.6247,41.5736,41.6162,68794.0
2020-06-10 12:50:00,48.87,48.91,48.85,48.85,92643.0,41.6162,41.6503,41.5992,41.5992,92643.0
2020-06-10 13:00:00,48.86,48.88,48.8,48.87,133969.0,41.6077,41.6247,41.5566,41.6162,133969.0
2020-06-10 13:10:00,48.87,48.89,48.85,48.86,87928.0,41.6162,41.6332,41.5992,41.6077,87928.0
2020-06-10 13:20:00,48.86,48.94,48.83,48.89,157732.0,41.6077,41.6758,41.5821,41.6332,157732.0
2020-06-10 13:30:00,48.9,48.97,48.9,48.96,92599.0,41.6417,41.7014,41.6417,41.6928,92599.0
2020-06-10 13:40:00,48.96,49.0,48.93,48.96,148104.0,41.6928,41.7269,41.6673,41.6928,148104.0
2020-06-10 13:50:00,48.96,48.99,48.86,48.86,115010.0,41.6928,41.7184,41.6077,41.6077,115010.0
2020-06-10 14:00:00,48.88,49.13,48.69,49.01,402817.0,41.6247,41.8376,41.4629,41.7354,402817.0
2020-06-10 14:10:00,49.01,49.16,49.0,49.12,214967.0,41.7354,41.8632,41.7269,41.8291,214967.0
2020-06-10 14:20:00,49.12,49.15,49.02,49.04,243698.0,41.8291,41.8546,41.7439,41.761,243698.0
2020-06-10 14:30:00,49.04,49.06,48.87,48.87,418748.0,41.761,41.778,41.6162,41.6162,418748.0
2020-06-10 14:40:00,48.87,48.92,48.69,48.75,296386.0,41.6162,41.6588,41.4629,41.514,296386.0
2020-06-10 14:50:00,48.74,48.8,48.61,48.7,253655.0,41.5055,41.5566,41.3948,41.4714,253655.0
2020-06-10 15:00:00,48.71,48.83,48.58,48.77,267559.0,41.48,41.5821,41.3692,41.531,267559.0
2020-06-10 15:10:00,48.76,48.86,48.71,48.8,173482.0,41.5225,41.6077,41.48,41.5566,173482.0
2020-06-10 15:20:00,48.8,48.93,48.65,48.9,280565.0,41.5566,41.6673,41.4289,41.6417,280565.0
2020-06-10 15:30:00,48.9,48.92,48.72,48.78,214345.0,41.6417,41.6588,41.4885,41.5396,214345.0
2020-06-10 15:40:00,48.77,48.8,48.63,48.71,306833.0,41.531,41.5566,41.4118,41.48,306833.0
2020-06-10 15:50:00,48.7,48.76,48.57,48.6,1171354.0,41.4714,41.5225,41.3607,41.3863,1171354.0
2020-06-11 09:30:00,47.81,47.92,47.56,47.62,1127597.0,40.7135,40.8072,40.5006,40.5517,1127597.0
2020-06-11 09:40:00,47.63,47.71,47.46,47.68,531063.0,40.5603,40.6284,40.4155,40.6028,531063.0
2020-06-11 09:50:00,47.69,47.79,47.56,47.57,599696.0,40.6114,40.6965,40.5006,40.5092,599696.0
2020-06-11 10:00:00,47.58,47.59,47.31,47.34,461695.0,40.5177,40.5262,40.2878,40.3133,461695.0
2020-06-11 10:10:00,47.33,47.34,47.03,47.04,457812.0,40.3048,40.3133,40.0493,40.0578,457812.0
2020-06-11 10:20:00,47.05,47.08,46.85,46.97,756777.0,40.0663,40.0919,39.896,39.9982,756777.0
2020-06-11 10:30:00,46.96,47.17,46.94,47.1,319618.0,39.9897,40.1685,39.9727,40.1089,319618.0
2020-06-11 10:40:00,47.1,47.1,46.78,46.85,507446.0,40.1089,40.1089,39.8364,39.896,507446.0
2020-06-11 10:50:00,46.84,46.93,46.8,46.9,290416.0,39.8875,39.9642,39.8535,39.9386,290416.0
2020-06-11 11:00:00,46.89,46.92,46.72,46.73,384987.0,39.9301,39.9556,39.7853,39.7938,384987.0
2020-06-11 11:10:00,46.74,46.82,46.67,46.77,301805.0,39.8024,39.8705,39.7427,39.8279,301805.0
2020-06-11 11:20:00,46.76,46.78,46.66,46.7,308834.0,39.8194,39.8364,39.7342,39.7683,308834.0
2020-06-11 11:30:00,46.7,46.75,46.5,46.52,480774.0,39.7683,39.8109,39.598,39.615,480774.0
2020-06-11 11:40:00,46.51,46.56,46.35,46.36,381944.0,39.6065,39.6491,39.4702,39.4788,381944.0
2020-06-11 11:50:00,46.36,46.42,46.31,46.39,264932.0,39.4788,39.5299,39.4362,39.5043,264932.0
2020-06-11 12:00:00,46.38,46.45,46.28,46.33,396352.0,39.4958,39.5554,39.4106,39.4532,396352.0
2020-06-11 12:10:00,46.33,46.34,46.2,46.23,517985.0,39.4532,39.4617,39.3425,39.3681,517985.0
2020-06-11 12:20:00,46.23,46.31,46.2,46.23,372878.0,39.3681,39.4362,39.3425,39.3681,372878.0
2020-06-11 12:30:00,46.22,46.36,46.14,46.15,296191.0,39.3595,39.4788,39.2914,39.2999,296191.0
2020-06-11 12:40:00,46.16,46.18,45.96,45.97,590633.0,39.3084,39.3255,39.1381,39.1467,590633.0
2020-06-11 12:50:00,45.98,46.07,45.87,46.06,456201.0,39.1552,39.2318,39.0615,39.2233,456201.0
2020-06-11 13:00:00,46.07,46.2,46.03,46.18,446670.0,39.2318,39.3425,39.1977,39.3255,446670.0
2020-06-11 13:10:00,46.17,46.22,46.11,46.14,217341.0,39.317,39.3595,39.2659,39.2914,217341.0
2020-06-11 13:20:00,46.14,46.26,46.12,46.14,297049.0,39.2914,39.3936,39.2744,39.2914,297049.0
2020-06-11 13:30:00,46.14,46.19,45.98,46.0,248356.0,39.2914,39.334,39.1552,39.1722,248356.0
2020-06-11 13:40:00,46.0,46.02,45.88,46.0,747933.0,39.1722,39.1892,39.07,39.1722,747933.0
2020-06-11 13:50:00,46.0,46.11,45.95,46.01,294997.0,39.1722,39.2659,39.1296,39.1807,294997.0
2020-06-11 14:00:00,46.01,46.01,45.85,45.88,320355.0,39.1807,39.1807,39.0445,39.07,320355.0
2020-06-11 14:10:00,45.87,45.94,45.77,45.83,283482.0,39.0615,39.1211,38.9763,39.0274,283482.0
2020-06-11 14:20:00,45.82,45.95,45.78,45.9,232724.0,39.0189,39.1296,38.9849,39.087,232724.0
2020-06-11 14:30:00,45.9,45.93,45.72,45.77,313330.0,39.087,39.1126,38.9338,38.9763,313330.0
2020-06-11 14:40:00,45.76,45.92,45.7,45.79,384223.0,38.9678,39.1041,38.9167,38.9934,384223.0
2020-06-11 14:50:00,45.79,45.83,45.64,45.74,375164.0,38.9934,39.0274,38.8656,38.9508,375164.0
2020-06-11 15:00:00,45.75,45.82,45.67,45.75,415900.0,38.9593,39.0189,38.8912,38.9593,415900.0
2020-06-11 15:10:00,45.73,45.82,45.57,45.65,349393.0,38.9423,39.0189,38.806,38.8741,349393.0
2020-06-11 15:20:00,45.65,45.68,45.5,45.56,390655.0,38.8741,38.8997,38.7464,38.7975,390655.0
2020-06-11 15:30:00,45.55,45.73,45.48,45.62,1062701.0,38.789,38.9423,38.7294,38.8486,1062701.0
2020-06-11 15:40:00,45.61,45.76,45.46,45.5,1156961.0,38.8401,38.9678,38.7124,38.7464,1156961.0
2020-06-11 15:50:00,45.48,45.65,45.46,45.57,1929013.0,38.7294,38.8741,38.7124,38.806,1929013.0
2020-06-12 09:30:00,46.21,46.24,45.95,46.15,1188599.0,39.7048,39.7306,39.4814,39.6533,1188599.0
2020-06-12 09:40:00,46.15,46.24,45.97,46.01,503113.0,39.6533,39.7306,39.4986,39.533,503113.0
2020-06-12 09:50:00,46.01,46.22,46.0,46.09,391111.0,39.533,39.7134,39.5244,39.6017,391111.0
2020-06-12 10:00:00,46.09,46.25,46.07,46.2,271406.0,39.6017,39.7392,39.5846,39.6962,271406.0
2020-06-12 10:10:00,46.19,46.2,46.01,46.1,296680.0,39.6877,39.6962,39.533,39.6103,296680.0
2020-06-12 10:20:00,46.11,46.18,46.0,46.0,325657.0,39.6189,39.6791,39.5244,39.5244,325657.0
2020-06-12 10:30:00,46.01,46.04,45.78,45.82,404115.0,39.533,39.5588,39.3354,39.3697,404115.0
2020-06-12 10:40:00,45.82,45.97,45.8,45.89,274170.0,39.3697,39.4986,39.3526,39.4299,274170.0
2020-06-12 10:50:00,45.89,45.94,45.63,45.64,374826.0,39.4299,39.4729,39.2065,39.2151,374826.0
2020-06-12 11:00:00,45.64,45.74,45.39,45.6,567160.0,39.2151,39.301,39.0003,39.1807,567160.0
2020-06-12 11:10:00,45.6,45.63,45.3,45.31,289226.0,39.1807,39.2065,38.9229,38.9315,289226.0
2020-06-12 11:20:00,45.3,45.63,45.28,45.57,332589.0,38.9229,39.2065,38.9058,39.1549,332589.0
2020-06-12 11:30:00,45.57,45.88,45.51,45.78,281941.0,39.1549,39.4213,39.1034,39.3354,281941.0
2020-06-12 11:40:00,45.79,45.88,45.71,45.77,180954.0,39.344,39.4213,39.2752,39.3268,180954.0
2020-06-12 11:50:00,45.78,45.82,45.64,45.8,352798.0,39.3354,39.3697,39.2151,39.3526,352798.0
2020-06-12 12:00:00,45.79,45.91,45.73,45.88,376862.0,39.344,39.4471,39.2924,39.4213,376862.0
2020-06-12 12:10:00,45.88,45.94,45.74,45.92,226611.0,39.4213,39.4729,39.301,39.4557,226611.0
2020-06-12 12:20:00,45.92,45.94,45.73,45.78,174807.0,39.4557,39.4729,39.2924,39.3354,174807.0
2020-06-12 12:30:00,45.78,45.79,45.67,45.76,244583.0,39.3354,39.344,39.2409,39.3182,244583.0
2020-06-12 12:40:00,45.76,45.85,45.56,45.58,218268.0,39.3182,39.3955,39.1463,39.1635,218268.0
2020-06-12 12:50:00,45.58,45.71,45.58,45.65,131404.0,39.1635,39.2752,39.1635,39.2237,131404.0
2020-06-12 13:00:00,45.65,45.68,45.44,45.46,219615.0,39.2237,39.2495,39.0432,39.0604,219615.0
2020-06-12 13:10:00,45.46,45.47,45.35,45.41,200444.0,39.0604,39.069,38.9659,39.0175,200444.0
2020-06-12 13:20:00,45.41,45.49,45.3,45.33,221749.0,39.0175,39.0862,38.9229,38.9487,221749.0
2020-06-12 13:30:00,45.34,45.41,45.15,45.18,300815.0,38.9573,39.0175,38.7941,38.8198,300815.0
2020-06-12 13:40:00,45.19,45.32,45.02,45.07,308353.0,38.8284,38.9401,38.6824,38.7253,308353.0
2020-06-12 13:50:00,45.08,45.22,45.02,45.04,267352.0,38.7339,38.8542,38.6824,38.6995,267352.0
2020-06-12 14:00:00,45.05,45.26,45.01,45.1,354029.0,38.7081,38.8886,38.6738,38.7511,354029.0
2020-06-12 14:10:00,45.1,45.33,45.1,45.14,310139.0,38.7511,38.9487,38.7511,38.7855,310139.0
2020-06-12 14:20:00,45.15,45.29,45.09,45.24,273580.0,38.7941,38.9144,38.7425,38.8714,273580.0
2020-06-12 14:30:00,45.25,45.47,45.23,45.27,404009.0,38.88,39.069,38.8628,38.8972,404009.0
2020-06-12 14:40:00,45.27,45.37,45.17,45.28,241819.0,38.8972,38.9831,38.8112,38.9058,241819.0
2020-06-12 14:50:00,45.28,45.47,45.24,45.42,285052.0,38.9058,39.069,38.8714,39.0261,285052.0
2020-06-12 15:00:00,45.43,45.68,45.42,45.6,314585.0,39.0346,39.2495,39.0261,39.1807,314585.0
2020-06-12 15:10:00,45.59,45.73,45.52,45.59,325207.0,39.1721,39.2924,39.112,39.1721,325207.0
2020-06-12 15:20:00,45.59,45.62,45.36,45.41,300424.0,39.1721,39.1979,38.9745,39.0175,300424.0
2020-06-12 15:30:00,45.42,45.5,45.32,45.4,419171.0,39.0261,39.0948,38.9401,39.0089,419171.0
2020-06-12 15:40:00,45.4,45.66,45.37,45.66,526933.0,39.0089,39.2323,38.9831,39.2323,526933.0
2020-06-12 15:50:00,45.66,45.73,45.56,45.59,1346076.0,39.2323,39.2924,39.1463,39.1721,1346076.0
2020-06-15 09:30:00,44.57,44.87,44.47,44.83,1852242.0,38.2957,38.5535,38.2098,38.5191,1852242.0
2020-06-15 09:40:00,44.84,45.06,44.8,44.87,595346.0,38.5277,38.7167,38.4933,38.5535,595346.0
2020-06-15 09:50:00,44.87,45.12,44.82,45.1,335583.0,38.5535,38.7683,38.5105,38.7511,335583.0
2020-06-15 10:00:00,45.11,45.21,44.94,45.14,298338.0,38.7597,38.8456,38.6136,38.7855,298338.0
2020-06-15 10:10:00,45.14,45.23,45.1,45.22,294206.0,38.7855,38.8628,38.7511,38.8542,294206.0
2020-06-15 10:20:00,45.22,45.23,45.01,45.05,318278.0,38.8542,38.8628,38.6738,38.7081,318278.0
2020-06-15 10:30:00,45.04,45.24,45.0,45.13,453670.0,38.6995,38.8714,38.6652,38.7769,453670.0
2020-06-15 10:40:00,45.13,45.44,45.08,45.37,257690.0,38.7769,39.0432,38.7339,38.9831,257690.0
2020-06-15 10:50:00,45.37,45.53,45.33,45.41,274322.0,38.9831,39.1206,38.9487,39.0175,274322.0
2020-06-15 11:00:00,45.41,45.58,45.36,45.55,225680.0,39.0175,39.1635,38.9745,39.1378,225680.0
2020-06-15 11:10:00,45.55,45.58,45.47,45.55,221563.0,39.1378,39.1635,39.069,39.1378,221563.0
2020-06-15 11:20:00,45.55,45.66,45.43,45.47,218902.0,39.1378,39.2323,39.0346,39.069,218902.0
2020-06-15 11:30:00,45.47,45.5,45.38,45.45,226546.0,39.069,39.0948,38.9917,39.0518,226546.0
2020-06-15 11:40:00,45.45,45.5,45.41,45.5,230754.0,39.0518,39.0948,39.0175,39.0948,230754.0
2020-06-15 11:50:00,45.49,45.6,45.41,45.59,157689.0,39.0862,39.1807,39.0175,39.1721,157689.0
2020-06-15 12:00:00,45.59,45.78,45.55,45.77,175825.0,39.1721,39.3354,39.1378,39.3268,175825.0
2020-06-15 12:10:00,45.77,45.78,45.6,45.72,185099.0,39.3268,39.3354,39.1807,39.2838,185099.0
2020-06-15 12:20:00,45.72,45.82,45.68,45.78,128936.0,39.2838,39.3697,39.2495,39.3354,128936.0
2020-06-15 12:30:00,45.79,45.87,45.74,45.86,143151.0,39.344,39.4127,39.301,39.4041,143151.0
2020-06-15 12:40:00,45.85,45.9,45.79,45.86,169957.0,39.3955,39.4385,39.344,39.4041,169957.0
2020-06-15 12:50:00,45.86,45.88,45.79,45.84,141475.0,39.4041,39.4213,39.344,39.3869,141475.0
2020-06-15 13:00:00,45.84,45.91,45.78,45.91,105583.0,39.3869,39.4471,39.3354,39.4471,105583.0
2020-06-15 13:10:00,45.92,45.93,45.79,45.8,138919.0,39.4557,39.4643,39.344,39.3526,138919.0
2020-06-15 13:20:00,45.8,45.84,45.73,45.76,153656.0,39.3526,39.3869,39.2924,39.3182,153656.0
2020-06-15 13:30:00,45.76,45.78,45.7,45.75,155072.0,39.3182,39.3354,39.2666,39.3096,155072.0
2020-06-15 13:40:00,45.75,45.79,45.7,45.71,99542.0,39.3096,39.344,39.2666,39.2752,99542.0
2020-06-15 13:50:00,45.7,45.75,45.63,45.66,120776.0,39.2666,39.3096,39.2065,39.2323,120776.0
2020-06-15 14:00:00,45.67,46.21,45.67,46.13,320797.0,39.2409,39.7048,39.2409,39.6361,320797.0
2020-06-15 14:10:00,46.13,46.38,46.06,46.34,201339.0,39.6361,39.8509,39.576,39.8165,201339.0
2020-06-15 14:20:00,46.34,46.41,46.25,46.38,184290.0,39.8165,39.8767,39.7392,39.8509,184290.0
2020-06-15 14:30:00,46.39,46.42,46.23,46.3,204905.0,39.8595,39.8853,39.722,39.7822,204905.0
2020-06-15 14:40:00,46.31,46.35,46.22,46.3,173545.0,39.7908,39.8251,39.7134,39.7822,173545.0
2020-06-15 14:50:00,46.3,46.31,46.16,46.25,200225.0,39.7822,39.7908,39.6619,39.7392,200225.0
2020-06-15 15:00:00,46.24,46.45,46.24,46.36,278634.0,39.7306,39.9111,39.7306,39.8337,278634.0
2020-06-15 15:10:00,46.37,46.42,46.33,46.35,183551.0,39.8423,39.8853,39.8079,39.8251,183551.0
2020-06-15 15:20:00,46.35,46.38,46.17,46.19,250330.0,39.8251,39.8509,39.6705,39.6877,250330.0
2020-06-15 15:30:00,46.19,46.23,45.95,46.1,374675.0,39.6877,39.722,39.4814,39.6103,374675.0
2020-06-15 15:40:00,46.1,46.21,46.03,46.13,261648.0,39.6103,39.7048,39.5502,39.6361,261648.0
2020-06-15 15:50:00,46.14,46.32,46.11,46.31,839464.0,39.6447,39.7994,39.6189,39.7908,839464.0
2020-06-16 09:30:00,47.56,47.69,47.48,47.58,1334255.0,40.8648,40.9765,40.7961,40.882,1334255.0
2020-06-16 09:40:00,47.58,47.6,47.29,47.29,399360.0,40.882,40.8992,40.6328,40.6328,399360.0
2020-06-16 09:50:00,47.3,47.4,47.11,47.13,394463.0,40.6414,40.7273,40.4781,40.4953,394463.0
2020-06-16 10:00:00,47.13,47.22,47.08,47.09,398659.0,40.4953,40.5727,40.4524,40.461,398659.0
2020-06-16 10:10:00,47.1,47.33,47.07,47.33,243245.0,40.4696,40.6672,40.4438,40.6672,243245.0
2020-06-16 10:20:00,47.32,47.39,47.21,47.37,341305.0,40.6586,40.7187,40.5641,40.7015,341305.0
2020-06-16 10:30:00,47.37,47.41,46.93,47.03,517012.0,40.7015,40.7359,40.3235,40.4094,517012.0
2020-06-16 10:40:00,47.03,47.06,46.85,47.01,263040.0,40.4094,40.4352,40.2547,40.3922,263040.0
2020-06-16 10:50:00,47.0,47.0,46.37,46.43,413352.0,40.3836,40.3836,39.8423,39.8939,413352.0
2020-06-16 11:00:00,46.39,46.66,46.19,46.65,387275.0,39.8595,40.0915,39.6877,40.0829,387275.0
2020-06-16 11:10:00,46.66,46.84,46.51,46.7,206751.0,40.0915,40.2462,39.9626,40.1259,206751.0
2020-06-16 11:20:00,46.7,46.9,46.67,46.86,191518.0,40.1259,40.2977,40.1001,40.2633,191518.0
2020-06-16 11:30:00,46.87,46.96,46.73,46.76,219464.0,40.2719,40.3493,40.1516,40.1774,219464.0
2020-06-16 11:40:00,46.76,46.96,46.7,46.92,226622.0,40.1774,40.3493,40.1259,40.3149,226622.0
2020-06-16 11:50:00,46.92,46.98,46.66,46.68,169039.0,40.3149,40.3664,40.0915,40.1087,169039.0
2020-06-16 12:00:00,46.69,46.73,46.55,46.64,119407.0,40.1173,40.1516,39.997,40.0743,119407.0
2020-06-16 12:10:00,46.64,46.7,46.59,46.67,153563.0,40.0743,40.1259,40.0313,40.1001,153563.0
2020-06-16 12:20:00,46.67,46.8,46.6,46.75,197342.0,40.1001,40.2118,40.0399,40.1688,197342.0
2020-06-16 12:30:00,46.74,46.98,46.73,46.95,179699.0,40.1602,40.3664,40.1516,40.3407,179699.0
2020-06-16 12:40:00,46.94,46.98,46.87,46.88,165852.0,40.3321,40.3664,40.2719,40.2805,165852.0
2020-06-16 12:50:00,46.89,46.93,46.84,46.91,148335.0,40.2891,40.3235,40.2462,40.3063,148335.0
2020-06-16 13:00:00,46.9,46.98,46.86,46.96,142016.0,40.2977,40.3664,40.2633,40.3493,142016.0
2020-06-16 13:10:00,46.95,47.07,46.92,47.04,212280.0,40.3407,40.4438,40.3149,40.418,212280.0
2020-06-16 13:20:00,47.05,47.06,46.94,46.95,233904.0,40.4266,40.4352,40.3321,40.3407,233904.0
2020-06-16 13:30:00,46.95,46.98,46.84,46.88,169901.0,40.3407,40.3664,40.2462,40.2805,169901.0
2020-06-16 13:40:00,46.87,46.96,46.85,46.9,154173.0,40.2719,40.3493,40.2547,40.2977,154173.0
2020-06-16 13:50:00,46.9,46.96,46.79,46.86,124547.0,40.2977,40.3493,40.2032,40.2633,124547.0
2020-06-16 14:00:00,46.86,46.98,46.85,46.97,118017.0,40.2633,40.3664,40.2547,40.3579,118017.0
2020-06-16 14:10:00,46.97,47.09,46.94,47.03,197158.0,40.3579,40.461,40.3321,40.4094,197158.0
2020-06-16 14:20:00,47.03,47.07,46.8,46.9,224812.0,40.4094,40.4438,40.2118,40.2977,224812.0
2020-06-16 14:30:00,46.9,47.02,46.9,46.96,186931.0,40.2977,40.4008,40.2977,40.3493,186931.0
2020-06-16 14:40:00,46.96,46.97,46.84,46.89,142647.0,40.3493,40.3579,40.2462,40.2891,142647.0
2020-06-16 14:50:00,46.89,46.96,46.85,46.94,155947.0,40.2891,40.3493,40.2547,40.3321,155947.0
2020-06-16 15:00:00,46.93,46.98,46.78,46.8,222019.0,40.3235,40.3664,40.1946,40.2118,222019.0
2020-06-16 15:10:00,46.79,46.87,46.61,46.66,222538.0,40.2032,40.2719,40.0485,40.0915,222538.0
2020-06-16 15:20:00,46.66,46.81,46.65,46.76,289157.0,40.0915,40.2204,40.0829,40.1774,289157.0
2020-06-16 15:30:00,46.77,46.88,46.73,46.78,383784.0,40.186,40.2805,40.1516,40.1946,383784.0
2020-06-16 15:40:00,46.77,46.82,46.61,46.71,351973.0,40.186,40.229,40.0485,40.1345,351973.0
2020-06-16 15:50:00,46.69,46.79,46.56,46.79,1151524.0,40.1173,40.2032,40.0056,40.2032,1151524.0
2020-06-17 09:30:00,46.78,46.95,46.74,46.81,729554.0,40.1946,40.3407,40.1602,40.2204,729554.0
2020-06-17 09:40:00,46.81,47.02,46.72,46.98,290856.0,40.2204,40.4008,40.143,40.3664,290856.0
2020-06-17 09:50:00,46.97,47.06,46.79,46.89,251942.0,40.3579,40.4352,40.2032,40.2891,251942.0
2020-06-17 10:00:00,46.89,46.92,46.7,46.91,218793.0,40.2891,40.3149,40.1259,40.3063,218793.0
2020-06-17 10:10:00,46.9,46.95,46.68,46.7,574832.0,40.2977,40.3407,40.1087,40.1259,574832.0
2020-06-17 10:20:00,46.71,46.78,46.57,46.61,171327.0,40.1345,40.1946,40.0142,40.0485,171327.0
2020-06-17 10:30:00,46.61,46.67,46.51,46.67,184446.0,40.0485,40.1001,39.9626,40.1001,184446.0
2020-06-17 10:40:00,46.67,46.76,46.6,46.76,107190.0,40.1001,40.1774,40.0399,40.1774,107190.0
2020-06-17 10:50:00,46.77,46.84,46.71,46.73,132895.0,40.186,40.2462,40.1345,40.1516,132895.0
2020-06-17 11:00:00,46.73,46.74,46.51,46.55,529972.0,40.1516,40.1602,39.9626,39.997,529972.0
2020-06-17 11:10:00,46.55,46.61,46.52,46.54,328379.0,39.997,40.0485,39.9712,39.9884,328379.0
2020-06-17 11:20:00,46.53,46.55,46.44,46.55,431296.0,39.9798,39.997,39.9025,39.997,431296.0
2020-06-17 11:30:00,46.55,46.6,46.5,46.53,194074.0,39.997,40.0399,39.954,39.9798,194074.0
2020-06-17 11:40:00,46.53,46.61,46.52,46.59,200773.0,39.9798,40.0485,39.9712,40.0313,200773.0
2020-06-17 11:50:00,46.59,46.64,46.53,46.61,170722.0,40.0313,40.0743,39.9798,40.0485,170722.0
2020-06-17 12:00:00,46.61,46.61,46.48,46.58,163875.0,40.0485,40.0485,39.9368,40.0228,163875.0
2020-06-17 12:10:00,46.58,46.61,46.5,46.51,135193.0,40.0228,40.0485,39.954,39.9626,135193.0
2020-06-17 12:20:00,46.51,46.54,46.46,46.5,162913.0,39.9626,39.9884,39.9196,39.954,162913.0
2020-06-17 12:30:00,46.49,46.66,46.49,46.63,172712.0,39.9454,40.0915,39.9454,40.0657,172712.0
2020-06-17 12:40:00,46.63,46.72,46.62,46.7,103673.0,40.0657,40.143,40.0571,40.1259,103673.0
2020-06-17 12:50:00,46.7,46.71,46.59,46.65,107119.0,40.1259,40.1345,40.0313,40.0829,107119.0
2020-06-17 13:00:00,46.65,46.77,46.65,46.77,103550.0,40.0829,40.186,40.0829,40.186,103550.0
2020-06-17 13:10:00,46.78,46.81,46.75,46.76,95678.0,40.1946,40.2204,40.1688,40.1774,95678.0
2020-06-17 13:20:00,46.76,46.81,46.75,46.79,92657.0,40.1774,40.2204,40.1688,40.2032,92657.0
2020-06-17 13:30:00,46.78,46.88,46.78,46.86,99431.0,40.1946,40.2805,40.1946,40.2633,99431.0
2020-06-17 13:40:00,46.86,46.87,46.79,46.81,213149.0,40.2633,40.2719,40.2032,40.2204,213149.0
2020-06-17 13:50:00,46.81,46.85,46.77,46.78,135500.0,40.2204,40.2547,40.186,40.1946,135500.0
2020-06-17 14:00:00,46.76,46.82,46.69,46.82,126437.0,40.1774,40.229,40.1173,40.229,126437.0
2020-06-17 14:10:00,46.81,46.84,46.73,46.73,92628.0,40.2204,40.2462,40.1516,40.1516,92628.0
2020-06-17 14:20:00,46.74,46.84,46.74,46.81,77366.0,40.1602,40.2462,40.1602,40.2204,77366.0
2020-06-17 14:30:00,46.81,46.82,46.71,46.76,86396.0,40.2204,40.229,40.1345,40.1774,86396.0
2020-06-17 14:40:00,46.77,46.83,46.75,46.8,99887.0,40.186,40.2376,40.1688,40.2118,99887.0
2020-06-17 14:50:00,46.8,46.86,46.71,46.72,148073.0,40.2118,40.2633,40.1345,40.143,148073.0
2020-06-17 15:00:00,46.72,46.74,46.65,46.72,153186.0,40.143,40.1602,40.0829,40.143,153186.0
2020-06-17 15:10:00,46.72,46.76,46.65,46.72,211425.0,40.143,40.1774,40.0829,40.143,211425.0
2020-06-17 15:20:00,46.71,46.74,46.57,46.63,183471.0,40.1345,40.1602,40.0142,40.0657,183471.0
2020-06-17 15:30:00,46.63,46.7,46.57,46.64,166729.0,40.0657,40.1259,40.0142,40.0743,166729.0
2020-06-17 15:40:00,46.64,46.65,46.5,46.51,278198.0,40.0743,40.0829,39.954,39.9626,278198.0
2020-06-17 15:50:00,46.51,46.62,46.48,46.57,550698.0,39.9626,40.0571,39.9368,40.0142,550698.0
2020-06-18 09:30:00,46.3,46.39,46.07,46.36,504631.0,39.7822,39.8595,39.5846,39.8337,504631.0
2020-06-18 09:40:00,46.36,46.43,46.27,46.43,163439.0,39.8337,39.8939,39.7564,39.8939,163439.0
2020-06-18 09:50:00,46.44,46.45,46.34,46.4,125321.0,39.9025,39.9111,39.8165,39.8681,125321.0
2020-06-18 10:00:00,46.4,46.52,46.4,46.46,120690.0,39.8681,39.9712,39.8681,39.9196,120690.0
2020-06-18 10:10:00,46.45,46.46,46.35,46.44,159930.0,39.9111,39.9196,39.8251,39.9025,159930.0
2020-06-18 10:20:00,46.43,46.48,46.25,46.3,177018.0,39.8939,39.9368,39.7392,39.7822,177018.0
2020-06-18 10:30:00,46.31,46.37,46.09,46.33,275678.0,39.7908,39.8423,39.6017,39.8079,275678.0
2020-06-18 10:40:00,46.32,46.59,46.3,46.54,226502.0,39.7994,40.0313,39.7822,39.9884,226502.0
2020-06-18 10:50:00,46.54,46.67,46.47,46.63,228003.0,39.9884,40.1001,39.9282,40.0657,228003.0
2020-06-18 11:00:00,46.64,46.69,46.58,46.64,128841.0,40.0743,40.1173,40.0228,40.0743,128841.0
2020-06-18 11:10:00,46.63,46.69,46.62,46.65,107601.0,40.0657,40.1173,40.0571,40.0829,107601.0
2020-06-18 11:20:00,46.65,46.65,46.53,46.59,126805.0,40.0829,40.0829,39.9798,40.0313,126805.0
2020-06-18 11:30:00,46.59,46.68,46.58,46.59,78999.0,40.0313,40.1087,40.0228,40.0313,78999.0
2020-06-18 11:40:00,46.59,46.65,46.56,46.62,83374.0,40.0313,40.0829,40.0056,40.0571,83374.0
2020-06-18 11:50:00,46.61,46.62,46.53,46.59,80826.0,40.0485,40.0571,39.9798,40.0313,80826.0
2020-06-18 12:00:00,46.59,46.59,46.49,46.54,125922.0,40.0313,40.0313,39.9454,39.9884,125922.0
2020-06-18 12:10:00,46.53,46.59,46.51,46.53,68277.0,39.9798,40.0313,39.9626,39.9798,68277.0
2020-06-18 12:20:00,46.52,46.63,46.52,46.61,103572.0,39.9712,40.0657,39.9712,40.0485,103572.0
2020-06-18 12:30:00,46.6,46.62,46.53,46.57,110842.0,40.0399,40.0571,39.9798,40.0142,110842.0
2020-06-18 12:40:00,46.57,46.65,46.56,46.65,89592.0,40.0142,40.0829,40.0056,40.0829,89592.0
2020-06-18 12:50:00,46.65,46.74,46.62,46.73,104396.0,40.0829,40.1602,40.0571,40.1516,104396.0
2020-06-18 13:00:00,46.73,46.81,46.71,46.8,109059.0,40.1516,40.2204,40.1345,40.2118,109059.0
2020-06-18 13:10:00,46.82,46.85,46.77,46.84,91411.0,40.229,40.2547,40.186,40.2462,91411.0
2020-06-18 13:20:00,46.85,46.88,46.81,46.88,87836.0,40.2547,40.2805,40.2204,40.2805,87836.0
2020-06-18 13:30:00,46.88,46.94,46.84,46.91,135256.0,40.2805,40.3321,40.2462,40.3063,135256.0
2020-06-18 13:40:00,46.92,46.96,46.91,46.93,122556.0,40.3149,40.3493,40.3063,40.3235,122556.0
2020-06-18 13:50:00,46.92,46.96,46.9,46.91,111264.0,40.3149,40.3493,40.2977,40.3063,111264.0
2020-06-18 14:00:00,46.91,46.91,46.73,46.8,166897.0,40.3063,40.3063,40.1516,40.2118,166897.0
2020-06-18 14:10:00,46.8,46.83,46.7,46.77,157570.0,40.2118,40.2376,40.1259,40.186,157570.0
2020-06-18 14:20:00,46.77,46.86,46.75,46.83,112094.0,40.186,40.2633,40.1688,40.2376,112094.0
2020-06-18 14:30:00,46.83,46.88,46.75,46.77,179080.0,40.2376,40.2805,40.1688,40.186,179080.0
2020-06-18 14:40:00,46.77,46.8,46.69,46.73,140661.0,40.186,40.2118,40.1173,40.1516,140661.0
2020-06-18 14:50:00,46.73,46.76,46.66,46.66,126446.0,40.1516,40.1774,40.0915,40.0915,126446.0
2020-06-18 15:00:00,46.67,46.69,46.59,46.67,149537.0,40.1001,40.1173,40.0313,40.1001,149537.0
2020-06-18 15:10:00,46.66,46.69,46.6,46.68,168759.0,40.0915,40.1173,40.0399,40.1087,168759.0
2020-06-18 15:20:00,46.67,46.72,46.64,46.72,238105.0,40.1001,40.143,40.0743,40.143,238105.0
2020-06-18 15:30:00,46.72,46.87,46.69,46.84,234353.0,40.143,40.2719,40.1173,40.2462,234353.0
2020-06-18 15:40:00,46.84,46.84,46.77,46.81,311124.0,40.2462,40.2462,40.186,40.2204,311124.0
2020-06-18 15:50:00,46.82,47.04,46.77,46.99,1300780.0,40.229,40.418,40.186,40.375,1300780.0
2020-06-19 09:30:00,47.71,47.79,47.33,47.61,4385536.0,40.9937,41.0624,40.6672,40.9078,4385536.0
2020-06-19 09:40:00,47.62,47.65,47.38,47.44,308493.0,40.9164,40.9421,40.7101,40.7617,308493.0
2020-06-19 09:50:00,47.44,47.48,47.21,47.28,332672.0,40.7617,40.7961,40.5641,40.6242,332672.0
2020-06-19 10:00:00,47.28,47.39,47.25,47.28,163234.0,40.6242,40.7187,40.5984,40.6242,163234.0
2020-06-19 10:10:00,47.29,47.42,47.23,47.42,270948.0,40.6328,40.7445,40.5813,40.7445,270948.0
2020-06-19 10:20:00,47.41,47.48,47.34,47.34,187941.0,40.7359,40.7961,40.6758,40.6758,187941.0
2020-06-19 10:30:00,47.34,47.35,47.2,47.3,203787.0,40.6758,40.6844,40.5555,40.6414,203787.0
2020-06-19 10:40:00,47.31,47.34,47.22,47.3,300254.0,40.65,40.6758,40.5727,40.6414,300254.0
2020-06-19 10:50:00,47.31,47.33,47.22,47.27,220977.0,40.65,40.6672,40.5727,40.6156,220977.0
2020-06-19 11:00:00,47.26,47.27,47.11,47.14,168144.0,40.607,40.6156,40.4781,40.5039,168144.0
2020-06-19 11:10:00,47.15,47.23,47.12,47.14,219282.0,40.5125,40.5813,40.4867,40.5039,219282.0
2020-06-19 11:20:00,47.15,47.23,47.04,47.2,354867.0,40.5125,40.5813,40.418,40.5555,354867.0
2020-06-19 11:30:00,47.2,47.28,47.16,47.2,368854.0,40.5555,40.6242,40.5211,40.5555,368854.0
2020-06-19 11:40:00,47.2,47.28,47.18,47.28,329073.0,40.5555,40.6242,40.5383,40.6242,329073.0
2020-06-19 11:50:00,47.27,47.28,47.11,47.15,462970.0,40.6156,40.6242,40.4781,40.5125,462970.0
2020-06-19 12:00:00,47.16,47.17,46.96,46.99,469194.0,40.5211,40.5297,40.3493,40.375,469194.0
2020-06-19 12:10:00,46.98,47.01,46.56,46.57,443241.0,40.3664,40.3922,40.0056,40.0142,443241.0
2020-06-19 12:20:00,46.57,46.7,46.46,46.6,343727.0,40.0142,40.1259,39.9196,40.0399,343727.0
2020-06-19 12:30:00,46.6,46.68,46.54,46.55,206034.0,40.0399,40.1087,39.9884,39.997,206034.0
2020-06-19 12:40:00,46.55,46.59,46.43,46.52,256882.0,39.997,40.0313,39.8939,39.9712,256882.0
2020-06-19 12:50:00,46.52,46.59,46.43,46.57,227360.0,39.9712,40.0313,39.8939,40.0142,227360.0
2020-06-19 13:00:00,46.57,46.57,46.45,46.46,172510.0,40.0142,40.0142,39.9111,39.9196,172510.0
2020-06-19 13:10:00,46.47,46.54,46.41,46.45,164464.0,39.9282,39.9884,39.8767,39.9111,164464.0
2020-06-19 13:20:00,46.45,46.45,46.37,46.42,141017.0,39.9111,39.9111,39.8423,39.8853,141017.0
2020-06-19 13:30:00,46.41,46.46,46.33,46.45,147614.0,39.8767,39.9196,39.8079,39.9111,147614.0
2020-06-19 13:40:00,46.45,46.48,46.28,46.33,169413.0,39.9111,39.9368,39.765,39.8079,169413.0
2020-06-19 13:50:00,46.33,46.36,46.18,46.19,173391.0,39.8079,39.8337,39.6791,39.6877,173391.0
2020-06-19 14:00:00,46.19,46.38,46.19,46.3,276292.0,39.6877,39.8509,39.6877,39.7822,276292.0
2020-06-19 14:10:00,46.3,46.35,46.21,46.23,231811.0,39.7822,39.8251,39.7048,39.722,231811.0
2020-06-19 14:20:00,46.23,46.34,46.22,46.23,209371.0,39.722,39.8165,39.7134,39.722,209371.0
2020-06-19 14:30:00,46.23,46.41,46.18,46.39,224128.0,39.722,39.8767,39.6791,39.8595,224128.0
2020-06-19 14:40:00,46.38,46.44,46.34,46.36,224824.0,39.8509,39.9025,39.8165,39.8337,224824.0
2020-06-19 14:50:00,46.36,46.41,46.28,46.39,354427.0,39.8337,39.8767,39.765,39.8595,354427.0
2020-06-19 15:00:00,46.4,46.45,46.34,46.34,185322.0,39.8681,39.9111,39.8165,39.8165,185322.0
2020-06-19 15:10:00,46.34,46.53,46.31,46.51,302226.0,39.8165,39.9798,39.7908,39.9626,302226.0
2020-06-19 15:20:00,46.51,46.59,46.5,46.55,283673.0,39.9626,40.0313,39.954,39.997,283673.0
2020-06-19 15:30:00,46.54,46.55,46.42,46.43,375530.0,39.9884,39.997,39.8853,39.8939,375530.0
2020-06-19 15:40:00,46.43,46.48,46.28,46.33,753241.0,39.8939,39.9368,39.765,39.8079,753241.0
2020-06-19 15:50:00,46.33,46.36,46.02,46.03,1933742.0,39.8079,39.8337,39.5416,39.5502,1933742.0
2020-06-22 09:30:00,46.07,46.07,45.59,45.62,720844.0,39.5846,39.5846,39.1721,39.1979,720844.0
2020-06-22 09:40:00,45.62,45.93,45.59,45.85,390342.0,39.1979,39.4643,39.1721,39.3955,390342.0
2020-06-22 09:50:00,45.85,45.95,45.76,45.94,288781.0,39.3955,39.4814,39.3182,39.4729,288781.0
2020-06-22 10:00:00,45.95,46.0,45.83,45.98,323131.0,39.4814,39.5244,39.3783,39.5072,323131.0
2020-06-22 10:10:00,45.97,46.15,45.95,46.07,286307.0,39.4986,39.6533,39.4814,39.5846,286307.0
2020-06-22 10:20:00,46.08,46.12,45.98,45.99,243075.0,39.5931,39.6275,39.5072,39.5158,243075.0
2020-06-22 10:30:00,45.99,46.02,45.81,45.83,173117.0,39.5158,39.5416,39.3612,39.3783,173117.0
2020-06-22 10:40:00,45.83,45.87,45.75,45.76,205873.0,39.3783,39.4127,39.3096,39.3182,205873.0
2020-06-22 10:50:00,45.76,45.8,45.7,45.7,149762.0,39.3182,39.3526,39.2666,39.2666,149762.0
2020-06-22 11:00:00,45.7,45.72,45.65,45.69,190372.0,39.2666,39.2838,39.2237,39.258,190372.0
2020-06-22 11:10:00,45.69,45.78,45.65,45.74,203615.0,39.258,39.3354,39.2237,39.301,203615.0
2020-06-22 11:20:00,45.74,45.83,45.7,45.72,189599.0,39.301,39.3783,39.2666,39.2838,189599.0
2020-06-22 11:30:00,45.72,45.73,45.67,45.71,373574.0,39.2838,39.2924,39.2409,39.2752,373574.0
2020-06-22 11:40:00,45.71,45.79,45.69,45.69,545570.0,39.2752,39.344,39.258,39.258,545570.0
2020-06-22 11:50:00,45.7,45.72,45.62,45.62,248918.0,39.2666,39.2838,39.1979,39.1979,248918.0
2020-06-22 12:00:00,45.63,45.69,45.61,45.63,428207.0,39.2065,39.258,39.1893,39.2065,428207.0
2020-06-22 12:10:00,45.63,45.75,45.61,45.72,535695.0,39.2065,39.3096,39.1893,39.2838,535695.0
2020-06-22 12:20:00,45.72,45.74,45.67,45.7,459385.0,39.2838,39.301,39.2409,39.2666,459385.0
2020-06-22 12:30:00,45.7,45.71,45.64,45.64,270932.0,39.2666,39.2752,39.2151,39.2151,270932.0
2020-06-22 12:40:00,45.65,45.69,45.58,45.69,390507.0,39.2237,39.258,39.1635,39.258,390507.0
2020-06-22 12:50:00,45.68,45.74,45.63,45.65,416087.0,39.2495,39.301,39.2065,39.2237,416087.0
2020-06-22 13:00:00,45.65,45.71,45.61,45.69,203270.0,39.2237,39.2752,39.1893,39.258,203270.0
2020-06-22 13:10:00,45.68,45.7,45.65,45.68,231260.0,39.2495,39.2666,39.2237,39.2495,231260.0
2020-06-22 13:20:00,45.68,45.7,45.62,45.65,320719.0,39.2495,39.2666,39.1979,39.2237,320719.0
2020-06-22 13:30:00,45.64,45.7,45.62,45.64,238687.0,39.2151,39.2666,39.1979,39.2151,238687.0
2020-06-22 13:40:00,45.65,45.69,45.59,45.65,342039.0,39.2237,39.258,39.1721,39.2237,342039.0
2020-06-22 13:50:00,45.65,45.65,45.58,45.64,228063.0,39.2237,39.2237,39.1635,39.2151,228063.0
2020-06-22 14:00:00,45.63,45.64,45.5,45.5,335669.0,39.2065,39.2151,39.0948,39.0948,335669.0
2020-06-22 14:10:00,45.5,45.52,45.4,45.41,549329.0,39.0948,39.112,39.0089,39.0175,549329.0
2020-06-22 14:20:00,45.42,45.49,45.39,45.42,417669.0,39.0261,39.0862,39.0003,39.0261,417669.0
2020-06-22 14:30:00,45.42,45.47,45.38,45.46,439437.0,39.0261,39.069,38.9917,39.0604,439437.0
2020-06-22 14:40:00,45.46,45.51,45.42,45.44,425345.0,39.0604,39.1034,39.0261,39.0432,425345.0
2020-06-22 14:50:00,45.44,45.59,45.44,45.57,474635.0,39.0432,39.1721,39.0432,39.1549,474635.0
2020-06-22 15:00:00,45.56,45.61,45.53,45.58,275037.0,39.1463,39.1893,39.1206,39.1635,275037.0
2020-06-22 15:10:00,45.59,45.62,45.47,45.48,370965.0,39.1721,39.1979,39.069,39.0776,370965.0
2020-06-22 15:20:00,45.48,45.51,45.4,45.41,390593.0,39.0776,39.1034,39.0089,39.0175,390593.0
2020-06-22 15:30:00,45.41,45.55,45.39,45.55,494988.0,39.0175,39.1378,39.0003,39.1378,494988.0
2020-06-22 15:40:00,45.55,45.63,45.51,45.59,663864.0,39.1378,39.2065,39.1034,39.1721,663864.0
2020-06-22 15:50:00,45.58,45.75,45.57,45.74,1364666.0,39.1635,39.3096,39.1549,39.301,1364666.0
2020-06-23 09:30:00,46.0,46.19,45.87,46.0,1066600.0,39.5244,39.6877,39.4127,39.5244,1066600.0
2020-06-23 09:40:00,46.01,46.12,45.99,46.04,393135.0,39.533,39.6275,39.5158,39.5588,393135.0
2020-06-23 09:50:00,46.03,46.05,45.94,45.97,362271.0,39.5502,39.5674,39.4729,39.4986,362271.0
2020-06-23 10:00:00,45.95,46.14,45.84,46.11,468050.0,39.4814,39.6447,39.3869,39.6189,468050.0
2020-06-23 10:10:00,46.11,46.15,46.02,46.11,268219.0,39.6189,39.6533,39.5416,39.6189,268219.0
2020-06-23 10:20:00,46.12,46.29,46.09,46.27,381875.0,39.6275,39.7736,39.6017,39.7564,381875.0
2020-06-23 10:30:00,46.27,46.27,46.16,46.21,206702.0,39.7564,39.7564,39.6619,39.7048,206702.0
2020-06-23 10:40:00,46.21,46.24,46.05,46.11,294009.0,39.7048,39.7306,39.5674,39.6189,294009.0
2020-06-23 10:50:00,46.11,46.17,46.09,46.09,138584.0,39.6189,39.6705,39.6017,39.6017,138584.0
2020-06-23 11:00:00,46.1,46.24,46.06,46.2,237234.0,39.6103,39.7306,39.576,39.6962,237234.0
2020-06-23 11:10:00,46.2,46.23,46.16,46.19,231216.0,39.6962,39.722,39.6619,39.6877,231216.0
2020-06-23 11:20:00,46.18,46.27,46.13,46.16,335810.0,39.6791,39.7564,39.6361,39.6619,335810.0
2020-06-23 11:30:00,46.16,46.19,46.09,46.09,212486.0,39.6619,39.6877,39.6017,39.6017,212486.0
2020-06-23 11:40:00,46.09,46.11,46.04,46.07,164413.0,39.6017,39.6189,39.5588,39.5846,164413.0
2020-06-23 11:50:00,46.07,46.07,45.98,46.0,194848.0,39.5846,39.5846,39.5072,39.5244,194848.0
2020-06-23 12:00:00,46.01,46.09,45.98,46.01,212192.0,39.533,39.6017,39.5072,39.533,212192.0
2020-06-23 12:10:00,46.02,46.03,45.95,46.0,184098.0,39.5416,39.5502,39.4814,39.5244,184098.0
2020-06-23 12:20:00,46.0,46.02,45.94,45.95,173376.0,39.5244,39.5416,39.4729,39.4814,173376.0
2020-06-23 12:30:00,45.95,46.0,45.9,45.98,243093.0,39.4814,39.5244,39.4385,39.5072,243093.0
2020-06-23 12:40:00,45.98,45.99,45.92,45.98,131404.0,39.5072,39.5158,39.4557,39.5072,131404.0
2020-06-23 12:50:00,45.98,46.04,45.95,46.02,133841.0,39.5072,39.5588,39.4814,39.5416,133841.0
2020-06-23 13:00:00,46.02,46.05,46.0,46.04,124262.0,39.5416,39.5674,39.5244,39.5588,124262.0
2020-06-23 13:10:00,46.04,46.1,45.99,46.08,352768.0,39.5588,39.6103,39.5158,39.5931,352768.0
2020-06-23 13:20:00,46.09,46.16,46.08,46.1,250419.0,39.6017,39.6619,39.5931,39.6103,250419.0
2020-06-23 13:30:00,46.11,46.13,46.01,46.05,203834.0,39.6189,39.6361,39.533,39.5674,203834.0
2020-06-23 13:40:00,46.05,46.05,45.98,46.05,141315.0,39.5674,39.5674,39.5072,39.5674,141315.0
2020-06-23 13:50:00,46.05,46.06,45.98,46.06,135069.0,39.5674,39.576,39.5072,39.576,135069.0
2020-06-23 14:00:00,46.05,46.06,45.95,46.05,119879.0,39.5674,39.576,39.4814,39.5674,119879.0
2020-06-23 14:10:00,46.05,46.05,45.99,46.02,115041.0,39.5674,39.5674,39.5158,39.5416,115041.0
2020-06-23 14:20:00,46.02,46.07,45.97,45.98,169116.0,39.5416,39.5846,39.4986,39.5072,169116.0
2020-06-23 14:30:00,45.98,46.01,45.88,45.89,368998.0,39.5072,39.533,39.4213,39.4299,368998.0
2020-06-23 14:40:00,45.9,45.9,45.77,45.82,429820.0,39.4385,39.4385,39.3268,39.3697,429820.0
2020-06-23 14:50:00,45.82,45.84,45.77,45.84,258043.0,39.3697,39.3869,39.3268,39.3869,258043.0
2020-06-23 15:00:00,45.83,45.84,45.68,45.69,307501.0,39.3783,39.3869,39.2495,39.258,307501.0
2020-06-23 15:10:00,45.7,45.77,45.65,45.71,355653.0,39.2666,39.3268,39.2237,39.2752,355653.0
2020-06-23 15:20:00,45.7,45.72,45.64,45.67,313533.0,39.2666,39.2838,39.2151,39.2409,313533.0
2020-06-23 15:30:00,45.67,45.76,45.63,45.72,434807.0,39.2409,39.3182,39.2065,39.2838,434807.0
2020-06-23 15:40:00,45.73,45.78,45.68,45.69,422425.0,39.2924,39.3354,39.2495,39.258,422425.0
2020-06-23 15:50:00,45.69,45.7,45.58,45.62,1063611.0,39.258,39.2666,39.1635,39.1979,1063611.0
2020-06-24 09:30:00,45.37,45.44,45.15,45.32,843201.0,38.9831,39.0432,38.7941,38.9401,843201.0
2020-06-24 09:40:00,45.32,45.33,45.25,45.29,436053.0,38.9401,38.9487,38.88,38.9144,436053.0
2020-06-24 09:50:00,45.28,45.35,45.21,45.3,349993.0,38.9058,38.9659,38.8456,38.9229,349993.0
2020-06-24 10:00:00,45.3,45.32,45.21,45.22,402877.0,38.9229,38.9401,38.8456,38.8542,402877.0
2020-06-24 10:10:00,45.22,45.27,45.09,45.16,316318.0,38.8542,38.8972,38.7425,38.8027,316318.0
2020-06-24 10:20:00,45.16,45.31,45.13,45.28,203539.0,38.8027,38.9315,38.7769,38.9058,203539.0
2020-06-24 10:30:00,45.27,45.28,45.01,45.02,321209.0,38.8972,38.9058,38.6738,38.6824,321209.0
2020-06-24 10:40:00,45.02,45.07,45.0,45.07,212094.0,38.6824,38.7253,38.6652,38.7253,212094.0
2020-06-24 10:50:00,45.07,45.15,45.03,45.1,232528.0,38.7253,38.7941,38.691,38.7511,232528.0
2020-06-24 11:00:00,45.09,45.11,45.02,45.03,275787.0,38.7425,38.7597,38.6824,38.691,275787.0
2020-06-24 11:10:00,45.03,45.04,44.92,44.95,450784.0,38.691,38.6995,38.5964,38.6222,450784.0
2020-06-24 11:20:00,44.95,44.95,44.77,44.82,447733.0,38.6222,38.6222,38.4676,38.5105,447733.0
2020-06-24 11:30:00,44.82,44.83,44.68,44.69,391709.0,38.5105,38.5191,38.3902,38.3988,391709.0
2020-06-24 11:40:00,44.68,44.7,44.5,44.53,328651.0,38.3902,38.4074,38.2356,38.2613,328651.0
2020-06-24 11:50:00,44.54,44.61,44.5,44.58,403472.0,38.2699,38.3301,38.2356,38.3043,403472.0
2020-06-24 12:00:00,44.57,44.71,44.52,44.53,417557.0,38.2957,38.416,38.2527,38.2613,417557.0
2020-06-24 12:10:00,44.53,44.68,44.5,44.68,213026.0,38.2613,38.3902,38.2356,38.3902,213026.0
2020-06-24 12:20:00,44.67,44.75,44.6,44.61,207448.0,38.3816,38.4504,38.3215,38.3301,207448.0
2020-06-24 12:30:00,44.61,44.62,44.55,44.56,209071.0,38.3301,38.3387,38.2785,38.2871,209071.0
2020-06-24 12:40:00,44.57,44.75,44.55,44.72,259995.0,38.2957,38.4504,38.2785,38.4246,259995.0
2020-06-24 12:50:00,44.73,44.81,44.7,44.81,269674.0,38.4332,38.5019,38.4074,38.5019,269674.0
2020-06-24 13:00:00,44.8,44.92,44.78,44.86,284738.0,38.4933,38.5964,38.4761,38.5449,284738.0
2020-06-24 13:10:00,44.86,44.9,44.77,44.84,241551.0,38.5449,38.5793,38.4676,38.5277,241551.0
2020-06-24 13:20:00,44.85,44.85,44.61,44.62,205307.0,38.5363,38.5363,38.3301,38.3387,205307.0
2020-06-24 13:30:00,44.62,44.62,44.53,44.55,256313.0,38.3387,38.3387,38.2613,38.2785,256313.0
2020-06-24 13:40:00,44.55,44.61,44.53,44.61,215848.0,38.2785,38.3301,38.2613,38.3301,215848.0
2020-06-24 13:50:00,44.6,44.65,44.56,44.59,257125.0,38.3215,38.3644,38.2871,38.3129,257125.0
2020-06-24 14:00:00,44.58,44.77,44.51,44.75,323273.0,38.3043,38.4676,38.2442,38.4504,323273.0
2020-06-24 14:10:00,44.75,44.79,44.65,44.74,168786.0,38.4504,38.4847,38.3644,38.4418,168786.0
2020-06-24 14:20:00,44.73,44.86,44.72,44.8,174202.0,38.4332,38.5449,38.4246,38.4933,174202.0
2020-06-24 14:30:00,44.8,44.81,44.72,44.75,716155.0,38.4933,38.5019,38.4246,38.4504,716155.0
2020-06-24 14:40:00,44.74,44.77,44.67,44.71,292799.0,38.4418,38.4676,38.3816,38.416,292799.0
2020-06-24 14:50:00,44.71,44.71,44.6,44.62,247621.0,38.416,38.416,38.3215,38.3387,247621.0
2020-06-24 15:00:00,44.62,44.72,44.6,44.62,236101.0,38.3387,38.4246,38.3215,38.3387,236101.0
2020-06-24 15:10:00,44.63,44.8,44.59,44.78,279539.0,38.3473,38.4933,38.3129,38.4761,279539.0
2020-06-24 15:20:00,44.78,44.8,44.69,44.7,334492.0,38.4761,38.4933,38.3988,38.4074,334492.0
2020-06-24 15:30:00,44.7,44.75,44.63,44.68,337675.0,38.4074,38.4504,38.3473,38.3902,337675.0
2020-06-24 15:40:00,44.67,44.87,44.66,44.78,453035.0,38.3816,38.5535,38.373,38.4761,453035.0
2020-06-24 15:50:00,44.77,44.78,44.6,44.66,1279276.0,38.4676,38.4761,38.3215,38.373,1279276.0
2020-06-25 09:30:00,44.47,44.51,44.25,44.31,745896.0,38.2098,38.2442,38.0208,38.0723,745896.0
2020-06-25 09:40:00,44.31,44.31,44.04,44.06,636591.0,38.0723,38.0723,37.8403,37.8575,636591.0
2020-06-25 09:50:00,44.05,44.19,44.03,44.16,372841.0,37.8489,37.9692,37.8317,37.9434,372841.0
2020-06-25 10:00:00,44.15,44.34,44.11,44.23,353771.0,37.9348,38.0981,37.9005,38.0036,353771.0
2020-06-25 10:10:00,44.23,44.37,44.2,44.28,331666.0,38.0036,38.1239,37.9778,38.0465,331666.0
2020-06-25 10:20:00,44.29,44.53,44.29,44.53,257740.0,38.0551,38.2613,38.0551,38.2613,257740.0
2020-06-25 10:30:00,44.53,44.6,44.49,44.53,331313.0,38.2613,38.3215,38.227,38.2613,331313.0
2020-06-25 10:40:00,44.53,44.57,44.34,44.38,388373.0,38.2613,38.2957,38.0981,38.1325,388373.0
2020-06-25 10:50:00,44.38,44.5,44.33,44.39,288894.0,38.1325,38.2356,38.0895,38.1411,288894.0
2020-06-25 11:00:00,44.38,44.39,44.22,44.24,233115.0,38.1325,38.1411,37.995,38.0122,233115.0
2020-06-25 11:10:00,44.25,44.4,44.19,44.36,382858.0,38.0208,38.1496,37.9692,38.1153,382858.0
2020-06-25 11:20:00,44.37,44.43,44.31,44.36,285850.0,38.1239,38.1754,38.0723,38.1153,285850.0
2020-06-25 11:30:00,44.36,44.44,44.23,44.27,287765.0,38.1153,38.184,38.0036,38.0379,287765.0
2020-06-25 11:40:00,44.27,44.28,44.21,44.23,338960.0,38.0379,38.0465,37.9864,38.0036,338960.0
2020-06-25 11:50:00,44.22,44.28,44.21,44.23,209659.0,37.995,38.0465,37.9864,38.0036,209659.0
2020-06-25 12:00:00,44.24,44.34,44.23,44.33,210936.0,38.0122,38.0981,38.0036,38.0895,210936.0
2020-06-25 12:10:00,44.33,44.46,44.31,44.41,140957.0,38.0895,38.2012,38.0723,38.1582,140957.0
2020-06-25 12:20:00,44.41,44.43,44.36,44.39,147909.0,38.1582,38.1754,38.1153,38.1411,147909.0
2020-06-25 12:30:00,44.39,44.46,44.33,44.41,154526.0,38.1411,38.2012,38.0895,38.1582,154526.0
2020-06-25 12:40:00,44.41,44.51,44.39,44.47,168537.0,38.1582,38.2442,38.1411,38.2098,168537.0
2020-06-25 12:50:00,44.47,44.47,44.36,44.38,108952.0,38.2098,38.2098,38.1153,38.1325,108952.0
2020-06-25 13:00:00,44.38,44.41,44.33,44.38,117948.0,38.1325,38.1582,38.0895,38.1325,117948.0
2020-06-25 13:10:00,44.39,44.49,44.36,44.45,117445.0,38.1411,38.227,38.1153,38.1926,117445.0
2020-06-25 13:20:00,44.44,44.52,44.42,44.48,133558.0,38.184,38.2527,38.1668,38.2184,133558.0
2020-06-25 13:30:00,44.48,44.54,44.41,44.52,198999.0,38.2184,38.2699,38.1582,38.2527,198999.0
2020-06-25 13:40:00,44.51,44.57,44.5,44.52,104284.0,38.2442,38.2957,38.2356,38.2527,104284.0
2020-06-25 13:50:00,44.51,44.53,44.47,44.5,159341.0,38.2442,38.2613,38.2098,38.2356,159341.0
2020-06-25 14:00:00,44.5,44.52,44.44,44.51,122266.0,38.2356,38.2527,38.184,38.2442,122266.0
2020-06-25 14:10:00,44.5,44.58,44.5,44.55,123772.0,38.2356,38.3043,38.2356,38.2785,123772.0
2020-06-25 14:20:00,44.55,44.55,44.45,44.53,127330.0,38.2785,38.2785,38.1926,38.2613,127330.0
2020-06-25 14:30:00,44.52,44.52,44.43,44.51,154223.0,38.2527,38.2527,38.1754,38.2442,154223.0
2020-06-25 14:40:00,44.52,44.56,44.5,44.53,121032.0,38.2527,38.2871,38.2356,38.2613,121032.0
2020-06-25 14:50:00,44.53,44.67,44.52,44.64,240963.0,38.2613,38.3816,38.2527,38.3559,240963.0
2020-06-25 15:00:00,44.63,44.88,44.62,44.82,352681.0,38.3473,38.5621,38.3387,38.5105,352681.0
2020-06-25 15:10:00,44.83,44.9,44.81,44.87,180567.0,38.5191,38.5793,38.5019,38.5535,180567.0
2020-06-25 15:20:00,44.86,44.97,44.85,44.9,240319.0,38.5449,38.6394,38.5363,38.5793,240319.0
2020-06-25 15:30:00,44.91,44.98,44.85,44.87,218492.0,38.5878,38.648,38.5363,38.5535,218492.0
2020-06-25 15:40:00,44.87,44.91,44.81,44.82,324525.0,38.5535,38.5878,38.5019,38.5105,324525.0
2020-06-25 15:50:00,44.83,44.98,44.83,44.92,1039289.0,38.5191,38.648,38.5191,38.5964,1039289.0
2020-06-26 09:30:00,44.92,45.0,44.68,44.99,543604.0,38.5964,38.6652,38.3902,38.6566,543604.0
2020-06-26 09:40:00,44.99,45.01,44.78,44.93,246434.0,38.6566,38.6738,38.4761,38.605,246434.0
2020-06-26 09:50:00,44.94,44.94,44.76,44.84,188362.0,38.6136,38.6136,38.459,38.5277,188362.0
2020-06-26 10:00:00,44.84,44.91,44.81,44.84,148043.0,38.5277,38.5878,38.5019,38.5277,148043.0
2020-06-26 10:10:00,44.85,44.86,44.75,44.83,165882.0,38.5363,38.5449,38.4504,38.5191,165882.0
2020-06-26 10:20:00,44.82,44.83,44.64,44.73,182796.0,38.5105,38.5191,38.3559,38.4332,182796.0
2020-06-26 10:30:00,44.72,44.79,44.5,44.51,292680.0,38.4246,38.4847,38.2356,38.2442,292680.0
2020-06-26 10:40:00,44.5,44.6,44.45,44.46,221667.0,38.2356,38.3215,38.1926,38.2012,221667.0
2020-06-26 10:50:00,44.46,44.54,44.35,44.36,274346.0,38.2012,38.2699,38.1067,38.1153,274346.0
2020-06-26 11:00:00,44.36,44.57,44.35,44.53,230245.0,38.1153,38.2957,38.1067,38.2613,230245.0
2020-06-26 11:10:00,44.53,44.54,44.33,44.38,134993.0,38.2613,38.2699,38.0895,38.1325,134993.0
2020-06-26 11:20:00,44.37,44.38,44.26,44.28,247059.0,38.1239,38.1325,38.0294,38.0465,247059.0
2020-06-26 11:30:00,44.27,44.31,44.17,44.28,221880.0,38.0379,38.0723,37.952,38.0465,221880.0
2020-06-26 11:40:00,44.27,44.28,44.17,44.22,168030.0,38.0379,38.0465,37.952,37.995,168030.0
2020-06-26 11:50:00,44.22,44.29,44.15,44.29,296309.0,37.995,38.0551,37.9348,38.0551,296309.0
2020-06-26 12:00:00,44.28,44.34,44.1,44.12,427253.0,38.0465,38.0981,37.8919,37.9091,427253.0
2020-06-26 12:10:00,44.12,44.15,43.96,44.0,438955.0,37.9091,37.9348,37.7716,37.806,438955.0
2020-06-26 12:20:00,43.99,44.07,43.88,44.04,408770.0,37.7974,37.8661,37.7028,37.8403,408770.0
2020-06-26 12:30:00,44.03,44.05,43.96,44.05,242547.0,37.8317,37.8489,37.7716,37.8489,242547.0
2020-06-26 12:40:00,44.05,44.05,43.9,43.92,454196.0,37.8489,37.8489,37.72,37.7372,454196.0
2020-06-26 12:50:00,43.92,43.92,43.86,43.9,599981.0,37.7372,37.7372,37.6857,37.72,599981.0
2020-06-26 13:00:00,43.89,44.01,43.82,43.98,594915.0,37.7114,37.8145,37.6513,37.7888,594915.0
2020-06-26 13:10:00,43.98,44.01,43.9,43.93,190707.0,37.7888,37.8145,37.72,37.7458,190707.0
2020-06-26 13:20:00,43.93,44.0,43.9,43.97,148975.0,37.7458,37.806,37.72,37.7802,148975.0
2020-06-26 13:30:00,43.97,44.01,43.92,43.98,345199.0,37.7802,37.8145,37.7372,37.7888,345199.0
2020-06-26 13:40:00,43.99,44.01,43.9,43.93,131161.0,37.7974,37.8145,37.72,37.7458,131161.0
2020-06-26 13:50:00,43.93,43.94,43.89,43.92,129251.0,37.7458,37.7544,37.7114,37.7372,129251.0
2020-06-26 14:00:00,43.91,43.94,43.85,43.89,197089.0,37.7286,37.7544,37.6771,37.7114,197089.0
2020-06-26 14:10:00,43.9,43.92,43.83,43.87,206479.0,37.72,37.7372,37.6599,37.6943,206479.0
2020-06-26 14:20:00,43.88,43.96,43.8,43.83,253784.0,37.7028,37.7716,37.6341,37.6599,253784.0
2020-06-26 14:30:00,43.84,43.89,43.78,43.82,255277.0,37.6685,37.7114,37.6169,37.6513,255277.0
2020-06-26 14:40:00,43.82,43.89,43.73,43.79,237192.0,37.6513,37.7114,37.574,37.6255,237192.0
2020-06-26 14:50:00,43.79,43.89,43.79,43.83,272296.0,37.6255,37.7114,37.6255,37.6599,272296.0
2020-06-26 15:00:00,43.82,43.9,43.75,43.8,211729.0,37.6513,37.72,37.5911,37.6341,211729.0
2020-06-26 15:10:00,43.8,43.88,43.75,43.8,300155.0,37.6341,37.7028,37.5911,37.6341,300155.0
2020-06-26 15:20:00,43.8,43.83,43.7,43.75,297058.0,37.6341,37.6599,37.5482,37.5911,297058.0
2020-06-26 15:30:00,43.76,43.77,43.62,43.65,574943.0,37.5997,37.6083,37.4794,37.5052,574943.0
2020-06-26 15:40:00,43.64,43.7,43.62,43.65,1344274.0,37.4966,37.5482,37.4794,37.5052,1344274.0
2020-06-26 15:50:00,43.64,43.66,43.51,43.57,2303970.0,37.4966,37.5138,37.3849,37.4365,2303970.0
2020-06-29 09:30:00,44.0,44.08,43.62,43.63,1071388.0,37.806,37.8747,37.4794,37.488,1071388.0
2020-06-29 09:40:00,43.62,43.81,43.55,43.75,556053.0,37.4794,37.6427,37.4193,37.5911,556053.0
2020-06-29 09:50:00,43.74,43.99,43.7,43.93,612520.0,37.5826,37.7974,37.5482,37.7458,612520.0
2020-06-29 10:00:00,43.93,44.08,43.92,44.02,310783.0,37.7458,37.8747,37.7372,37.8231,310783.0
2020-06-29 10:10:00,44.03,44.19,43.95,44.15,334413.0,37.8317,37.9692,37.763,37.9348,334413.0
2020-06-29 10:20:00,44.15,44.26,44.14,44.18,187091.0,37.9348,38.0294,37.9262,37.9606,187091.0
2020-06-29 10:30:00,44.18,44.37,44.15,44.35,184380.0,37.9606,38.1239,37.9348,38.1067,184380.0
2020-06-29 10:40:00,44.35,44.39,44.3,44.37,193585.0,38.1067,38.1411,38.0637,38.1239,193585.0
2020-06-29 10:50:00,44.37,44.42,44.31,44.37,197484.0,38.1239,38.1668,38.0723,38.1239,197484.0
2020-06-29 11:00:00,44.37,44.41,44.32,44.37,205334.0,38.1239,38.1582,38.0809,38.1239,205334.0
2020-06-29 11:10:00,44.38,44.39,44.31,44.38,216537.0,38.1325,38.1411,38.0723,38.1325,216537.0
2020-06-29 11:20:00,44.38,44.5,44.37,44.46,188894.0,38.1325,38.2356,38.1239,38.2012,188894.0
2020-06-29 11:30:00,44.47,44.48,44.39,44.47,122843.0,38.2098,38.2184,38.1411,38.2098,122843.0
2020-06-29 11:40:00,44.48,44.57,44.39,44.39,309678.0,38.2184,38.2957,38.1411,38.1411,309678.0
2020-06-29 11:50:00,44.4,44.4,44.3,44.31,164011.0,38.1496,38.1496,38.0637,38.0723,164011.0
2020-06-29 12:00:00,44.31,44.37,44.24,44.3,206850.0,38.0723,38.1239,38.0122,38.0637,206850.0
2020-06-29 12:10:00,44.29,44.41,44.29,44.4,163475.0,38.0551,38.1582,38.0551,38.1496,163475.0
2020-06-29 12:20:00,44.4,44.5,44.4,44.48,144677.0,38.1496,38.2356,38.1496,38.2184,144677.0
2020-06-29 12:30:00,44.49,44.52,44.4,44.43,352917.0,38.227,38.2527,38.1496,38.1754,352917.0
2020-06-29 12:40:00,44.42,44.52,44.4,44.49,292097.0,38.1668,38.2527,38.1496,38.227,292097.0
2020-06-29 12:50:00,44.5,44.51,44.42,44.43,120084.0,38.2356,38.2442,38.1668,38.1754,120084.0
2020-06-29 13:00:00,44.43,44.45,44.39,44.42,118641.0,38.1754,38.1926,38.1411,38.1668,118641.0
2020-06-29 13:10:00,44.43,44.47,44.41,44.47,151873.0,38.1754,38.2098,38.1582,38.2098,151873.0
2020-06-29 13:20:00,44.47,44.48,44.4,44.41,155435.0,38.2098,38.2184,38.1496,38.1582,155435.0
2020-06-29 13:30:00,44.42,44.45,44.38,44.44,84562.0,38.1668,38.1926,38.1325,38.184,84562.0
2020-06-29 13:40:00,44.43,44.46,44.37,44.38,263660.0,38.1754,38.2012,38.1239,38.1325,263660.0
2020-06-29 13:50:00,44.37,44.37,44.26,44.28,189399.0,38.1239,38.1239,38.0294,38.0465,189399.0
2020-06-29 14:00:00,44.27,44.31,44.22,44.25,282654.0,38.0379,38.0723,37.995,38.0208,282654.0
2020-06-29 14:10:00,44.25,44.29,44.23,44.23,203134.0,38.0208,38.0551,38.0036,38.0036,203134.0
2020-06-29 14:20:00,44.23,44.31,44.22,44.3,169445.0,38.0036,38.0723,37.995,38.0637,169445.0
2020-06-29 14:30:00,44.3,44.31,44.2,44.21,269206.0,38.0637,38.0723,37.9778,37.9864,269206.0
2020-06-29 14:40:00,44.21,44.22,44.14,44.15,499853.0,37.9864,37.995,37.9262,37.9348,499853.0
2020-06-29 14:50:00,44.15,44.18,44.13,44.16,329693.0,37.9348,37.9606,37.9177,37.9434,329693.0
2020-06-29 15:00:00,44.16,44.18,44.1,44.14,356647.0,37.9434,37.9606,37.8919,37.9262,356647.0
2020-06-29 15:10:00,44.15,44.16,44.1,44.13,312827.0,37.9348,37.9434,37.8919,37.9177,312827.0
2020-06-29 15:20:00,44.13,44.17,44.13,44.16,352399.0,37.9177,37.952,37.9177,37.9434,352399.0
2020-06-29 15:30:00,44.16,44.2,44.11,44.16,590919.0,37.9434,37.9778,37.9005,37.9434,590919.0
2020-06-29 15:40:00,44.15,44.18,44.07,44.07,848449.0,37.9348,37.9606,37.8661,37.8661,848449.0
2020-06-29 15:50:00,44.08,44.4,44.07,44.36,1966969.0,37.8747,38.1496,37.8661,38.1153,1966969.0
2020-06-30 09:30:00,44.24,44.36,44.15,44.18,1313185.0,38.0122,38.1153,37.9348,37.9606,1313185.0
2020-06-30 09:40:00,44.19,44.36,44.11,44.29,405920.0,37.9692,38.1153,37.9005,38.0551,405920.0
2020-06-30 09:50:00,44.29,44.31,44.23,44.29,152838.0,38.0551,38.0723,38.0036,38.0551,152838.0
2020-06-30 10:00:00,44.29,44.35,44.29,44.34,380745.0,38.0551,38.1067,38.0551,38.0981,380745.0
2020-06-30 10:10:00,44.34,44.34,44.28,44.3,344674.0,38.0981,38.0981,38.0465,38.0637,344674.0
2020-06-30 10:20:00,44.3,44.55,44.26,44.54,993790.0,38.0637,38.2785,38.0294,38.2699,993790.0
2020-06-30 10:30:00,44.54,44.56,44.39,44.4,392881.0,38.2699,38.2871,38.1411,38.1496,392881.0
2020-06-30 10:40:00,44.39,44.42,44.35,44.39,418830.0,38.1411,38.1668,38.1067,38.1411,418830.0
2020-06-30 10:50:00,44.39,44.47,44.37,44.45,1116890.0,38.1411,38.2098,38.1239,38.1926,1116890.0
2020-06-30 11:00:00,44.46,44.52,44.4,44.49,1184219.0,38.2012,38.2527,38.1496,38.227,1184219.0
2020-06-30 11:10:00,44.5,44.53,44.47,44.52,181840.0,38.2356,38.2613,38.2098,38.2527,181840.0
2020-06-30 11:20:00,44.51,44.55,44.47,44.51,300624.0,38.2442,38.2785,38.2098,38.2442,300624.0
2020-06-30 11:30:00,44.52,44.53,44.48,44.5,240106.0,38.2527,38.2613,38.2184,38.2356,240106.0
2020-06-30 11:40:00,44.5,44.56,44.46,44.53,216041.0,38.2356,38.2871,38.2012,38.2613,216041.0
2020-06-30 11:50:00,44.53,44.53,44.43,44.45,153546.0,38.2613,38.2613,38.1754,38.1926,153546.0
2020-06-30 12:00:00,44.45,44.45,44.36,44.36,438638.0,38.1926,38.1926,38.1153,38.1153,438638.0
2020-06-30 12:10:00,44.37,44.41,44.36,44.4,143658.0,38.1239,38.1582,38.1153,38.1496,143658.0
2020-06-30 12:20:00,44.4,44.44,44.38,44.41,178116.0,38.1496,38.184,38.1325,38.1582,178116.0
2020-06-30 12:30:00,44.4,44.43,44.36,44.43,162402.0,38.1496,38.1754,38.1153,38.1754,162402.0
2020-06-30 12:40:00,44.43,44.43,44.34,44.36,272225.0,38.1754,38.1754,38.0981,38.1153,272225.0
2020-06-30 12:50:00,44.37,44.37,44.25,44.26,193127.0,38.1239,38.1239,38.0208,38.0294,193127.0
2020-06-30 13:00:00,44.26,44.28,44.22,44.25,187645.0,38.0294,38.0465,37.995,38.0208,187645.0
2020-06-30 13:10:00,44.25,44.26,44.2,44.21,173209.0,38.0208,38.0294,37.9778,37.9864,173209.0
2020-06-30 13:20:00,44.22,44.24,44.18,44.19,179563.0,37.995,38.0122,37.9606,37.9692,179563.0
2020-06-30 13:30:00,44.2,44.2,44.09,44.1,255711.0,37.9778,37.9778,37.8833,37.8919,255711.0
2020-06-30 13:40:00,44.1,44.12,44.04,44.1,198324.0,37.8919,37.9091,37.8403,37.8919,198324.0
2020-06-30 13:50:00,44.09,44.17,44.07,44.13,175536.0,37.8833,37.952,37.8661,37.9177,175536.0
2020-06-30 14:00:00,44.13,44.18,44.06,44.18,213480.0,37.9177,37.9606,37.8575,37.9606,213480.0
2020-06-30 14:10:00,44.18,44.18,44.12,44.16,194726.0,37.9606,37.9606,37.9091,37.9434,194726.0
2020-06-30 14:20:00,44.16,44.25,44.12,44.23,282450.0,37.9434,38.0208,37.9091,38.0036,282450.0
2020-06-30 14:30:00,44.22,44.25,44.2,44.2,254418.0,37.995,38.0208,37.9778,37.9778,254418.0
2020-06-30 14:40:00,44.2,44.24,44.19,44.24,211239.0,37.9778,38.0122,37.9692,38.0122,211239.0
2020-06-30 14:50:00,44.23,44.31,44.23,44.28,238818.0,38.0036,38.0723,38.0036,38.0465,238818.0
2020-06-30 15:00:00,44.28,44.29,44.17,44.2,231420.0,38.0465,38.0551,37.952,37.9778,231420.0
2020-06-30 15:10:00,44.19,44.24,44.17,44.22,293400.0,37.9692,38.0122,37.952,37.995,293400.0
2020-06-30 15:20:00,44.22,44.38,44.21,44.36,285927.0,37.995,38.1325,37.9864,38.1153,285927.0
2020-06-30 15:30:00,44.36,44.52,44.33,44.51,1005417.0,38.1153,38.2527,38.0895,38.2442,1005417.0
2020-06-30 15:40:00,44.51,44.61,44.49,44.58,719188.0,38.2442,38.3301,38.227,38.3043,719188.0
2020-06-30 15:50:00,44.58,44.83,44.58,44.64,2355837.0,38.3043,38.5191,38.3043,38.3559,2355837.0
2020-07-01 09:30:00,44.93,45.16,44.71,45.05,1529680.0,38.605,38.8027,38.416,38.7081,1529680.0
2020-07-01 09:40:00,45.06,45.41,45.06,45.39,446064.0,38.7167,39.0175,38.7167,39.0003,446064.0
2020-07-01 09:50:00,45.38,45.47,45.32,45.34,427872.0,38.9917,39.069,38.9401,38.9573,427872.0
2020-07-01 10:00:00,45.35,45.45,45.22,45.23,441463.0,38.9659,39.0518,38.8542,38.8628,441463.0
2020-07-01 10:10:00,45.22,45.41,45.21,45.35,401041.0,38.8542,39.0175,38.8456,38.9659,401041.0
2020-07-01 10:20:00,45.36,45.41,45.34,45.4,404300.0,38.9745,39.0175,38.9573,39.0089,404300.0
2020-07-01 10:30:00,45.4,45.53,45.38,45.43,348074.0,39.0089,39.1206,38.9917,39.0346,348074.0
2020-07-01 10:40:00,45.43,45.48,45.29,45.29,275254.0,39.0346,39.0776,38.9144,38.9144,275254.0
2020-07-01 10:50:00,45.3,45.4,45.28,45.38,181888.0,38.9229,39.0089,38.9058,38.9917,181888.0
2020-07-01 11:00:00,45.39,45.41,45.33,45.34,228662.0,39.0003,39.0175,38.9487,38.9573,228662.0
2020-07-01 11:10:00,45.33,45.34,45.1,45.13,259198.0,38.9487,38.9573,38.7511,38.7769,259198.0
2020-07-01 11:20:00,45.12,45.12,44.94,44.96,385469.0,38.7683,38.7683,38.6136,38.6308,385469.0
2020-07-01 11:30:00,44.97,45.05,44.92,45.05,166217.0,38.6394,38.7081,38.5964,38.7081,166217.0
2020-07-01 11:40:00,45.05,45.17,45.04,45.16,163660.0,38.7081,38.8112,38.6995,38.8027,163660.0
2020-07-01 11:50:00,45.17,45.21,45.13,45.14,189528.0,38.8112,38.8456,38.7769,38.7855,189528.0
2020-07-01 12:00:00,45.15,45.21,45.12,45.21,172889.0,38.7941,38.8456,38.7683,38.8456,172889.0
2020-07-01 12:10:00,45.21,45.24,45.18,45.23,201571.0,38.8456,38.8714,38.8198,38.8628,201571.0
2020-07-01 12:20:00,45.24,45.27,45.2,45.26,228414.0,38.8714,38.8972,38.837,38.8886,228414.0
2020-07-01 12:30:00,45.26,45.28,45.19,45.26,172658.0,38.8886,38.9058,38.8284,38.8886,172658.0
2020-07-01 12:40:00,45.27,45.32,45.14,45.28,247664.0,38.8972,38.9401,38.7855,38.9058,247664.0
2020-07-01 12:50:00,45.29,45.3,45.18,45.22,122988.0,38.9144,38.9229,38.8198,38.8542,122988.0
2020-07-01 13:00:00,45.22,45.24,45.14,45.15,105086.0,38.8542,38.8714,38.7855,38.7941,105086.0
2020-07-01 13:10:00,45.14,45.19,45.12,45.14,123402.0,38.7855,38.8284,38.7683,38.7855,123402.0
2020-07-01 13:20:00,45.14,45.19,45.11,45.12,111714.0,38.7855,38.8284,38.7597,38.7683,111714.0
2020-07-01 13:30:00,45.13,45.14,45.06,45.1,118821.0,38.7769,38.7855,38.7167,38.7511,118821.0
2020-07-01 13:40:00,45.1,45.1,45.02,45.05,120459.0,38.7511,38.7511,38.6824,38.7081,120459.0
2020-07-01 13:50:00,45.06,45.11,45.04,45.08,123697.0,38.7167,38.7597,38.6995,38.7339,123697.0
2020-07-01 14:00:00,45.09,45.22,45.07,45.16,157519.0,38.7425,38.8542,38.7253,38.8027,157519.0
2020-07-01 14:10:00,45.17,45.18,45.13,45.18,84499.0,38.8112,38.8198,38.7769,38.8198,84499.0
2020-07-01 14:20:00,45.18,45.21,45.09,45.13,192194.0,38.8198,38.8456,38.7425,38.7769,192194.0
2020-07-01 14:30:00,45.13,45.14,44.98,44.98,240615.0,38.7769,38.7855,38.648,38.648,240615.0
2020-07-01 14:40:00,44.98,45.02,44.95,44.96,128425.0,38.648,38.6824,38.6222,38.6308,128425.0
2020-07-01 14:50:00,44.96,45.0,44.93,44.96,341796.0,38.6308,38.6652,38.605,38.6308,341796.0
2020-07-01 15:00:00,44.96,45.02,44.92,44.98,142148.0,38.6308,38.6824,38.5964,38.648,142148.0
2020-07-01 15:10:00,44.98,45.0,44.93,44.96,197596.0,38.648,38.6652,38.605,38.6308,197596.0
2020-07-01 15:20:00,44.96,45.02,44.95,44.98,289743.0,38.6308,38.6824,38.6222,38.648,289743.0
2020-07-01 15:30:00,44.97,45.01,44.88,44.96,346171.0,38.6394,38.6738,38.5621,38.6308,346171.0
2020-07-01 15:40:00,44.96,44.98,44.9,44.93,317507.0,38.6308,38.648,38.5793,38.605,317507.0
2020-07-01 15:50:00,44.93,44.94,44.75,44.81,1040052.0,38.605,38.6136,38.4504,38.5019,1040052.0
2020-07-02 09:30:00,45.29,45.43,45.14,45.31,829108.0,38.9144,39.0346,38.7855,38.9315,829108.0
2020-07-02 09:40:00,45.31,45.34,45.22,45.3,363271.0,38.9315,38.9573,38.8542,38.9229,363271.0
2020-07-02 09:50:00,45.3,45.38,45.23,45.33,208223.0,38.9229,38.9917,38.8628,38.9487,208223.0
2020-07-02 10:00:00,45.33,45.42,45.29,45.31,204458.0,38.9487,39.0261,38.9144,38.9315,204458.0
2020-07-02 10:10:00,45.31,45.33,45.19,45.2,214352.0,38.9315,38.9487,38.8284,38.837,214352.0
2020-07-02 10:20:00,45.2,45.22,45.06,45.13,261433.0,38.837,38.8542,38.7167,38.7769,261433.0
2020-07-02 10:30:00,45.12,45.18,45.08,45.14,223871.0,38.7683,38.8198,38.7339,38.7855,223871.0
2020-07-02 10:40:00,45.14,45.19,45.06,45.07,318284.0,38.7855,38.8284,38.7167,38.7253,318284.0
2020-07-02 10:50:00,45.06,45.09,44.94,44.96,276180.0,38.7167,38.7425,38.6136,38.6308,276180.0
2020-07-02 11:00:00,44.96,45.01,44.91,44.94,246867.0,38.6308,38.6738,38.5878,38.6136,246867.0
2020-07-02 11:10:00,44.95,44.97,44.88,44.95,275612.0,38.6222,38.6394,38.5621,38.6222,275612.0
2020-07-02 11:20:00,44.95,44.99,44.9,44.98,306890.0,38.6222,38.6566,38.5793,38.648,306890.0
2020-07-02 11:30:00,44.98,45.05,44.96,45.0,250666.0,38.648,38.7081,38.6308,38.6652,250666.0
2020-07-02 11:40:00,44.99,45.08,44.99,45.04,237592.0,38.6566,38.7339,38.6566,38.6995,237592.0
2020-07-02 11:50:00,45.04,45.05,44.98,44.98,133176.0,38.6995,38.7081,38.648,38.648,133176.0
2020-07-02 12:00:00,44.99,45.0,44.92,44.97,114089.0,38.6566,38.6652,38.5964,38.6394,114089.0
2020-07-02 12:10:00,44.97,45.04,44.95,44.99,246084.0,38.6394,38.6995,38.6222,38.6566,246084.0
2020-07-02 12:20:00,44.99,45.0,44.95,44.98,158862.0,38.6566,38.6652,38.6222,38.648,158862.0
2020-07-02 12:30:00,44.99,44.99,44.9,44.93,121940.0,38.6566,38.6566,38.5793,38.605,121940.0
2020-07-02 12:40:00,44.94,44.96,44.9,44.93,109107.0,38.6136,38.6308,38.5793,38.605,109107.0
2020-07-02 12:50:00,44.94,45.01,44.93,45.0,261451.0,38.6136,38.6738,38.605,38.6652,261451.0
2020-07-02 13:00:00,45.0,45.0,44.96,44.98,143183.0,38.6652,38.6652,38.6308,38.648,143183.0
2020-07-02 13:10:00,44.98,44.99,44.93,44.94,222170.0,38.648,38.6566,38.605,38.6136,222170.0
2020-07-02 13:20:00,44.94,44.94,44.9,44.91,212628.0,38.6136,38.6136,38.5793,38.5878,212628.0
2020-07-02 13:30:00,44.92,44.93,44.89,44.91,186450.0,38.5964,38.605,38.5707,38.5878,186450.0
2020-07-02 13:40:00,44.91,45.06,44.9,45.05,265463.0,38.5878,38.7167,38.5793,38.7081,265463.0
2020-07-02 13:50:00,45.05,45.08,44.99,45.0,148396.0,38.7081,38.7339,38.6566,38.6652,148396.0
2020-07-02 14:00:00,45.0,45.02,44.96,45.02,182315.0,38.6652,38.6824,38.6308,38.6824,182315.0
2020-07-02 14:10:00,45.01,45.03,44.99,45.02,109464.0,38.6738,38.691,38.6566,38.6824,109464.0
2020-07-02 14:20:00,45.02,45.08,45.0,45.06,125468.0,38.6824,38.7339,38.6652,38.7167,125468.0
2020-07-02 14:30:00,45.06,45.07,45.04,45.06,151099.0,38.7167,38.7253,38.6995,38.7167,151099.0
2020-07-02 14:40:00,45.06,45.06,45.02,45.06,166055.0,38.7167,38.7167,38.6824,38.7167,166055.0
2020-07-02 14:50:00,45.06,45.07,45.0,45.01,184634.0,38.7167,38.7253,38.6652,38.6738,184634.0
2020-07-02 15:00:00,45.02,45.03,44.97,45.02,462419.0,38.6824,38.691,38.6394,38.6824,462419.0
2020-07-02 15:10:00,45.01,45.04,44.99,45.02,208398.0,38.6738,38.6995,38.6566,38.6824,208398.0
2020-07-02 15:20:00,45.02,45.08,45.02,45.04,216840.0,38.6824,38.7339,38.6824,38.6995,216840.0
2020-07-02 15:30:00,45.04,45.04,44.98,45.01,354312.0,38.6995,38.6995,38.648,38.6738,354312.0
2020-07-02 15:40:00,45.01,45.02,44.88,44.91,312898.0,38.6738,38.6824,38.5621,38.5878,312898.0
2020-07-02 15:50:00,44.91,44.94,44.8,44.9,1591708.0,38.5878,38.6136,38.4933,38.5793,1591708.0
2020-07-06 09:30:00,45.14,45.27,44.9,44.94,1217086.0,38.7855,38.8972,38.5793,38.6136,1217086.0
2020-07-06 09:40:00,44.95,45.09,44.89,45.04,717255.0,38.6222,38.7425,38.5707,38.6995,717255.0
2020-07-06 09:50:00,45.05,45.16,45.01,45.05,274334.0,38.7081,38.8027,38.6738,38.7081,274334.0
2020-07-06 10:00:00,45.06,45.19,44.81,44.82,429100.0,38.7167,38.8284,38.5019,38.5105,429100.0
2020-07-06 10:10:00,44.82,44.82,44.69,44.79,379091.0,38.5105,38.5105,38.3988,38.4847,379091.0
2020-07-06 10:20:00,44.79,44.81,44.6,44.68,384237.0,38.4847,38.5019,38.3215,38.3902,384237.0
2020-07-06 10:30:00,44.67,44.76,44.64,44.73,323961.0,38.3816,38.459,38.3559,38.4332,323961.0
2020-07-06 10:40:00,44.73,44.89,44.72,44.87,259208.0,38.4332,38.5707,38.4246,38.5535,259208.0
2020-07-06 10:50:00,44.88,44.89,44.82,44.87,192634.0,38.5621,38.5707,38.5105,38.5535,192634.0
2020-07-06 11:00:00,44.87,44.89,44.81,44.83,226193.0,38.5535,38.5707,38.5019,38.5191,226193.0
2020-07-06 11:10:00,44.82,44.92,44.81,44.9,207824.0,38.5105,38.5964,38.5019,38.5793,207824.0
2020-07-06 11:20:00,44.9,44.93,44.83,44.91,183656.0,38.5793,38.605,38.5191,38.5878,183656.0
2020-07-06 11:30:00,44.91,44.93,44.86,44.9,150534.0,38.5878,38.605,38.5449,38.5793,150534.0
2020-07-06 11:40:00,44.9,44.97,44.89,44.95,259063.0,38.5793,38.6394,38.5707,38.6222,259063.0
2020-07-06 11:50:00,44.96,44.98,44.89,44.92,213526.0,38.6308,38.648,38.5707,38.5964,213526.0
2020-07-06 12:00:00,44.93,44.97,44.91,44.96,192612.0,38.605,38.6394,38.5878,38.6308,192612.0
2020-07-06 12:10:00,44.95,44.98,44.94,44.97,185898.0,38.6222,38.648,38.6136,38.6394,185898.0
2020-07-06 12:20:00,44.96,44.98,44.93,44.95,147067.0,38.6308,38.648,38.605,38.6222,147067.0
2020-07-06 12:30:00,44.95,44.98,44.91,44.91,129113.0,38.6222,38.648,38.5878,38.5878,129113.0
2020-07-06 12:40:00,44.91,44.92,44.87,44.91,169691.0,38.5878,38.5964,38.5535,38.5878,169691.0
2020-07-06 12:50:00,44.91,44.97,44.9,44.93,143498.0,38.5878,38.6394,38.5793,38.605,143498.0
2020-07-06 13:00:00,44.94,44.94,44.83,44.87,150182.0,38.6136,38.6136,38.5191,38.5535,150182.0
2020-07-06 13:10:00,44.87,45.1,44.86,45.05,334936.0,38.5535,38.7511,38.5449,38.7081,334936.0
2020-07-06 13:20:00,45.04,45.08,45.01,45.04,172002.0,38.6995,38.7339,38.6738,38.6995,172002.0
2020-07-06 13:30:00,45.04,45.08,45.01,45.04,213971.0,38.6995,38.7339,38.6738,38.6995,213971.0
2020-07-06 13:40:00,45.04,45.07,45.01,45.05,267939.0,38.6995,38.7253,38.6738,38.7081,267939.0
2020-07-06 13:50:00,45.04,45.08,45.01,45.03,282734.0,38.6995,38.7339,38.6738,38.691,282734.0
2020-07-06 14:00:00,45.02,45.1,44.97,45.08,213201.0,38.6824,38.7511,38.6394,38.7339,213201.0
2020-07-06 14:10:00,45.09,45.1,44.99,44.99,159575.0,38.7425,38.7511,38.6566,38.6566,159575.0
2020-07-06 14:20:00,45.0,45.04,44.97,45.03,146325.0,38.6652,38.6995,38.6394,38.691,146325.0
2020-07-06 14:30:00,45.03,45.1,45.02,45.06,252411.0,38.691,38.7511,38.6824,38.7167,252411.0
2020-07-06 14:40:00,45.07,45.09,44.99,45.01,171882.0,38.7253,38.7425,38.6566,38.6738,171882.0
2020-07-06 14:50:00,45.01,45.03,44.98,44.98,124017.0,38.6738,38.691,38.648,38.648,124017.0
2020-07-06 15:00:00,44.99,45.03,44.97,45.0,172739.0,38.6566,38.691,38.6394,38.6652,172739.0
2020-07-06 15:10:00,45.0,45.02,44.94,44.98,292344.0,38.6652,38.6824,38.6136,38.648,292344.0
2020-07-06 15:20:00,44.98,45.01,44.95,45.01,200783.0,38.648,38.6738,38.6222,38.6738,200783.0
2020-07-06 15:30:00,45.01,45.03,44.93,45.01,242001.0,38.6738,38.691,38.605,38.6738,242001.0
2020-07-06 15:40:00,45.02,45.09,44.99,45.08,470132.0,38.6824,38.7425,38.6566,38.7339,470132.0
2020-07-06 15:50:00,45.09,45.25,45.04,45.23,1205678.0,38.7425,38.88,38.6995,38.8628,1205678.0
2020-07-07 09:30:00,45.0,45.03,44.87,45.02,590484.0,38.6652,38.691,38.5535,38.6824,590484.0
2020-07-07 09:40:00,45.02,45.05,44.89,44.93,354411.0,38.6824,38.7081,38.5707,38.605,354411.0
2020-07-07 09:50:00,44.94,45.02,44.91,44.98,251680.0,38.6136,38.6824,38.5878,38.648,251680.0
2020-07-07 10:00:00,44.98,45.1,44.95,45.02,256011.0,38.648,38.7511,38.6222,38.6824,256011.0
2020-07-07 10:10:00,45.02,45.1,45.01,45.03,198078.0,38.6824,38.7511,38.6738,38.691,198078.0
2020-07-07 10:20:00,45.02,45.02,44.95,44.98,221037.0,38.6824,38.6824,38.6222,38.648,221037.0
2020-07-07 10:30:00,44.98,44.99,44.88,44.89,340697.0,38.648,38.6566,38.5621,38.5707,340697.0
2020-07-07 10:40:00,44.89,44.91,44.8,44.91,260093.0,38.5707,38.5878,38.4933,38.5878,260093.0
2020-07-07 10:50:00,44.91,45.05,44.91,45.04,189680.0,38.5878,38.7081,38.5878,38.6995,189680.0
2020-07-07 11:00:00,45.04,45.09,45.02,45.07,231506.0,38.6995,38.7425,38.6824,38.7253,231506.0
2020-07-07 11:10:00,45.06,45.14,45.05,45.12,199273.0,38.7167,38.7855,38.7081,38.7683,199273.0
2020-07-07 11:20:00,45.11,45.19,45.1,45.19,145161.0,38.7597,38.8284,38.7511,38.8284,145161.0
2020-07-07 11:30:00,45.19,45.19,45.1,45.12,96309.0,38.8284,38.8284,38.7511,38.7683,96309.0
2020-07-07 11:40:00,45.13,45.17,45.11,45.17,93019.0,38.7769,38.8112,38.7597,38.8112,93019.0
2020-07-07 11:50:00,45.16,45.2,45.12,45.14,131571.0,38.8027,38.837,38.7683,38.7855,131571.0
2020-07-07 12:00:00,45.14,45.18,45.13,45.14,95205.0,38.7855,38.8198,38.7769,38.7855,95205.0
2020-07-07 12:10:00,45.14,45.17,45.11,45.16,90765.0,38.7855,38.8112,38.7597,38.8027,90765.0
2020-07-07 12:20:00,45.17,45.2,45.14,45.17,84611.0,38.8112,38.837,38.7855,38.8112,84611.0
2020-07-07 12:30:00,45.16,45.18,45.12,45.13,117955.0,38.8027,38.8198,38.7683,38.7769,117955.0
2020-07-07 12:40:00,45.12,45.16,45.11,45.12,66238.0,38.7683,38.8027,38.7597,38.7683,66238.0
2020-07-07 12:50:00,45.11,45.18,45.1,45.16,109407.0,38.7597,38.8198,38.7511,38.8027,109407.0
2020-07-07 13:00:00,45.16,45.2,45.14,45.19,85214.0,38.8027,38.837,38.7855,38.8284,85214.0
2020-07-07 13:10:00,45.19,45.29,45.19,45.28,158909.0,38.8284,38.9144,38.8284,38.9058,158909.0
2020-07-07 13:20:00,45.28,45.35,45.26,45.32,113792.0,38.9058,38.9659,38.8886,38.9401,113792.0
2020-07-07 13:30:00,45.32,45.36,45.27,45.33,85363.0,38.9401,38.9745,38.8972,38.9487,85363.0
2020-07-07 13:40:00,45.33,45.35,45.31,45.34,77606.0,38.9487,38.9659,38.9315,38.9573,77606.0
2020-07-07 13:50:00,45.34,45.41,45.34,45.39,132884.0,38.9573,39.0175,38.9573,39.0003,132884.0
2020-07-07 14:00:00,45.39,45.41,45.37,45.39,112663.0,39.0003,39.0175,38.9831,39.0003,112663.0
2020-07-07 14:10:00,45.39,45.48,45.37,45.44,404271.0,39.0003,39.0776,38.9831,39.0432,404271.0
2020-07-07 14:20:00,45.44,45.5,45.09,45.48,692096.0,39.0432,39.0948,38.7425,39.0776,692096.0
2020-07-07 14:30:00,45.47,45.47,45.27,45.32,167929.0,39.069,39.069,38.8972,38.9401,167929.0
2020-07-07 14:40:00,45.32,45.41,45.31,45.39,155402.0,38.9401,39.0175,38.9315,39.0003,155402.0
2020-07-07 14:50:00,45.4,45.48,45.37,45.48,132474.0,39.0089,39.0776,38.9831,39.0776,132474.0
2020-07-07 15:00:00,45.47,45.49,45.41,45.47,266640.0,39.069,39.0862,39.0175,39.069,266640.0
2020-07-07 15:10:00,45.47,45.49,45.41,45.48,233033.0,39.069,39.0862,39.0175,39.0776,233033.0
2020-07-07 15:20:00,45.48,45.49,45.44,45.48,153592.0,39.0776,39.0862,39.0432,39.0776,153592.0
2020-07-07 15:30:00,45.48,45.5,45.37,45.39,280037.0,39.0776,39.0948,38.9831,39.0003,280037.0
2020-07-07 15:40:00,45.39,45.39,45.26,45.28,505391.0,39.0003,39.0003,38.8886,38.9058,505391.0
2020-07-07 15:50:00,45.27,45.3,45.15,45.22,1252372.0,38.8972,38.9229,38.7941,38.8542,1252372.0
2020-07-08 09:30:00,45.14,45.18,44.79,45.03,744438.0,38.7855,38.8198,38.4847,38.691,744438.0
2020-07-08 09:40:00,45.03,45.06,44.89,44.98,257815.0,38.691,38.7167,38.5707,38.648,257815.0
2020-07-08 09:50:00,44.98,45.07,44.86,44.93,376117.0,38.648,38.7253,38.5449,38.605,376117.0
2020-07-08 10:00:00,44.93,44.97,44.89,44.95,226418.0,38.605,38.6394,38.5707,38.6222,226418.0
2020-07-08 10:10:00,44.95,45.0,44.82,44.84,348939.0,38.6222,38.6652,38.5105,38.5277,348939.0
2020-07-08 10:20:00,44.83,44.9,44.79,44.79,242670.0,38.5191,38.5793,38.4847,38.4847,242670.0
2020-07-08 10:30:00,44.79,44.83,44.76,44.81,241247.0,38.4847,38.5191,38.459,38.5019,241247.0
2020-07-08 10:40:00,44.82,44.84,44.71,44.76,306545.0,38.5105,38.5277,38.416,38.459,306545.0
2020-07-08 10:50:00,44.76,44.77,44.72,44.74,178572.0,38.459,38.4676,38.4246,38.4418,178572.0
2020-07-08 11:00:00,44.75,44.78,44.65,44.67,381670.0,38.4504,38.4761,38.3644,38.3816,381670.0
2020-07-08 11:10:00,44.66,44.68,44.51,44.53,336129.0,38.373,38.3902,38.2442,38.2613,336129.0
2020-07-08 11:20:00,44.54,44.59,44.47,44.56,345186.0,38.2699,38.3129,38.2098,38.2871,345186.0
2020-07-08 11:30:00,44.56,44.67,44.53,44.65,266921.0,38.2871,38.3816,38.2613,38.3644,266921.0
2020-07-08 11:40:00,44.65,44.73,44.62,44.66,228864.0,38.3644,38.4332,38.3387,38.373,228864.0
2020-07-08 11:50:00,44.66,44.72,44.63,44.67,198536.0,38.373,38.4246,38.3473,38.3816,198536.0
2020-07-08 12:00:00,44.67,44.73,44.67,44.73,137458.0,38.3816,38.4332,38.3816,38.4332,137458.0
2020-07-08 12:10:00,44.73,44.79,44.71,44.77,167549.0,38.4332,38.4847,38.416,38.4676,167549.0
2020-07-08 12:20:00,44.78,44.82,44.75,44.81,138861.0,38.4761,38.5105,38.4504,38.5019,138861.0
2020-07-08 12:30:00,44.81,44.84,44.77,44.78,156089.0,38.5019,38.5277,38.4676,38.4761,156089.0
2020-07-08 12:40:00,44.78,44.83,44.75,44.82,297235.0,38.4761,38.5191,38.4504,38.5105,297235.0
2020-07-08 12:50:00,44.82,44.85,44.79,44.84,140000.0,38.5105,38.5363,38.4847,38.5277,140000.0
2020-07-08 13:00:00,44.84,44.85,44.75,44.83,234984.0,38.5277,38.5363,38.4504,38.5191,234984.0
2020-07-08 13:10:00,44.83,44.83,44.75,44.76,175918.0,38.5191,38.5191,38.4504,38.459,175918.0
2020-07-08 13:20:00,44.77,44.8,44.74,44.8,192496.0,38.4676,38.4933,38.4418,38.4933,192496.0
2020-07-08 13:30:00,44.8,44.87,44.78,44.87,113986.0,38.4933,38.5535,38.4761,38.5535,113986.0
2020-07-08 13:40:00,44.86,44.89,44.85,44.88,123071.0,38.5449,38.5707,38.5363,38.5621,123071.0
2020-07-08 13:50:00,44.87,44.91,44.85,44.87,133147.0,38.5535,38.5878,38.5363,38.5535,133147.0
2020-07-08 14:00:00,44.86,44.91,44.84,44.89,176060.0,38.5449,38.5878,38.5277,38.5707,176060.0
2020-07-08 14:10:00,44.89,44.91,44.85,44.88,125192.0,38.5707,38.5878,38.5363,38.5621,125192.0
2020-07-08 14:20:00,44.89,44.93,44.87,44.9,171509.0,38.5707,38.605,38.5535,38.5793,171509.0
2020-07-08 14:30:00,44.89,44.9,44.82,44.86,155740.0,38.5707,38.5793,38.5105,38.5449,155740.0
2020-07-08 14:40:00,44.86,44.88,44.79,44.86,170934.0,38.5449,38.5621,38.4847,38.5449,170934.0
2020-07-08 14:50:00,44.87,44.89,44.75,44.82,159604.0,38.5535,38.5707,38.4504,38.5105,159604.0
2020-07-08 15:00:00,44.82,44.86,44.8,44.84,172826.0,38.5105,38.5449,38.4933,38.5277,172826.0
2020-07-08 15:10:00,44.84,44.93,44.84,44.9,143426.0,38.5277,38.605,38.5277,38.5793,143426.0
2020-07-08 15:20:00,44.9,44.99,44.89,44.96,226730.0,38.5793,38.6566,38.5707,38.6308,226730.0
2020-07-08 15:30:00,44.96,45.05,44.93,45.03,414667.0,38.6308,38.7081,38.605,38.691,414667.0
2020-07-08 15:40:00,45.02,45.05,44.97,45.01,355848.0,38.6824,38.7081,38.6394,38.6738,355848.0
2020-07-08 15:50:00,45.01,45.12,44.96,45.08,1033560.0,38.6738,38.7683,38.6308,38.7339,1033560.0
2020-07-09 09:30:00,45.05,45.05,44.8,44.82,996182.0,38.7081,38.7081,38.4933,38.5105,996182.0
2020-07-09 09:40:00,44.83,44.83,44.67,44.74,232632.0,38.5191,38.5191,38.3816,38.4418,232632.0
2020-07-09 09:50:00,44.73,44.76,44.61,44.7,241734.0,38.4332,38.459,38.3301,38.4074,241734.0
2020-07-09 10:00:00,44.71,44.76,44.68,44.71,238145.0,38.416,38.459,38.3902,38.416,238145.0
2020-07-09 10:10:00,44.7,44.73,44.57,44.59,201598.0,38.4074,38.4332,38.2957,38.3129,201598.0
2020-07-09 10:20:00,44.58,44.66,44.55,44.6,231298.0,38.3043,38.373,38.2785,38.3215,231298.0
2020-07-09 10:30:00,44.59,44.66,44.42,44.45,291219.0,38.3129,38.373,38.1668,38.1926,291219.0
2020-07-09 10:40:00,44.45,44.46,44.31,44.32,343857.0,38.1926,38.2012,38.0723,38.0809,343857.0
2020-07-09 10:50:00,44.32,44.41,44.17,44.18,458077.0,38.0809,38.1582,37.952,37.9606,458077.0
2020-07-09 11:00:00,44.19,44.19,44.01,44.13,593640.0,37.9692,37.9692,37.8145,37.9177,593640.0
2020-07-09 11:10:00,44.13,44.15,43.95,43.96,450973.0,37.9177,37.9348,37.763,37.7716,450973.0
2020-07-09 11:20:00,43.96,44.03,43.92,44.03,263546.0,37.7716,37.8317,37.7372,37.8317,263546.0
2020-07-09 11:30:00,44.02,44.11,43.99,44.04,317963.0,37.8231,37.9005,37.7974,37.8403,317963.0
2020-07-09 11:40:00,44.04,44.09,43.92,44.07,272079.0,37.8403,37.8833,37.7372,37.8661,272079.0
2020-07-09 11:50:00,44.06,44.1,44.03,44.05,193416.0,37.8575,37.8919,37.8317,37.8489,193416.0
2020-07-09 12:00:00,44.05,44.2,44.03,44.13,255007.0,37.8489,37.9778,37.8317,37.9177,255007.0
2020-07-09 12:10:00,44.13,44.13,43.98,43.99,427806.0,37.9177,37.9177,37.7888,37.7974,427806.0
2020-07-09 12:20:00,43.99,44.04,43.96,44.0,219201.0,37.7974,37.8403,37.7716,37.806,219201.0
2020-07-09 12:30:00,43.99,44.03,43.98,44.0,164942.0,37.7974,37.8317,37.7888,37.806,164942.0
2020-07-09 12:40:00,44.0,44.05,44.0,44.02,137514.0,37.806,37.8489,37.806,37.8231,137514.0
2020-07-09 12:50:00,44.02,44.05,43.98,44.01,192446.0,37.8231,37.8489,37.7888,37.8145,192446.0
2020-07-09 13:00:00,44.01,44.11,43.99,44.05,215263.0,37.8145,37.9005,37.7974,37.8489,215263.0
2020-07-09 13:10:00,44.06,44.11,44.03,44.04,142241.0,37.8575,37.9005,37.8317,37.8403,142241.0
2020-07-09 13:20:00,44.04,44.04,43.99,44.0,279169.0,37.8403,37.8403,37.7974,37.806,279169.0
2020-07-09 13:30:00,44.0,44.02,43.99,44.0,174613.0,37.806,37.8231,37.7974,37.806,174613.0
2020-07-09 13:40:00,44.0,44.05,43.97,44.0,261984.0,37.806,37.8489,37.7802,37.806,261984.0
2020-07-09 13:50:00,44.0,44.03,43.98,44.01,234263.0,37.806,37.8317,37.7888,37.8145,234263.0
2020-07-09 14:00:00,44.0,44.08,43.98,44.07,184117.0,37.806,37.8747,37.7888,37.8661,184117.0
2020-07-09 14:10:00,44.08,44.19,44.07,44.17,176760.0,37.8747,37.9692,37.8661,37.952,176760.0
2020-07-09 14:20:00,44.18,44.19,44.14,44.18,91837.0,37.9606,37.9692,37.9262,37.9606,91837.0
2020-07-09 14:30:00,44.18,44.18,44.1,44.15,193504.0,37.9606,37.9606,37.8919,37.9348,193504.0
2020-07-09 14:40:00,44.16,44.17,44.08,44.13,259295.0,37.9434,37.952,37.8747,37.9177,259295.0
2020-07-09 14:50:00,44.13,44.15,44.05,44.06,255340.0,37.9177,37.9348,37.8489,37.8575,255340.0
2020-07-09 15:00:00,44.07,44.12,44.05,44.05,213960.0,37.8661,37.9091,37.8489,37.8489,213960.0
2020-07-09 15:10:00,44.06,44.12,43.99,44.0,378155.0,37.8575,37.9091,37.7974,37.806,378155.0
2020-07-09 15:20:00,44.01,44.01,43.94,43.96,219096.0,37.8145,37.8145,37.7544,37.7716,219096.0
2020-07-09 15:30:00,43.95,43.96,43.85,43.95,526358.0,37.763,37.7716,37.6771,37.763,526358.0
2020-07-09 15:40:00,43.95,44.1,43.91,44.03,639771.0,37.763,37.8919,37.7286,37.8317,639771.0
2020-07-09 15:50:00,44.02,44.03,43.82,43.91,1383803.0,37.8231,37.8317,37.6513,37.7286,1383803.0
2020-07-10 09:30:00,43.88,44.41,43.86,44.4,1040072.0,37.7028,38.1582,37.6857,38.1496,1040072.0
2020-07-10 09:40:00,44.4,44.58,44.37,44.49,374510.0,38.1496,38.3043,38.1239,38.227,374510.0
2020-07-10 09:50:00,44.48,44.52,44.28,44.34,525048.0,38.2184,38.2527,38.0465,38.0981,525048.0
2020-07-10 10:00:00,44.33,44.33,44.13,44.19,334258.0,38.0895,38.0895,37.9177,37.9692,334258.0
2020-07-10 10:10:00,44.19,44.37,44.18,44.26,524301.0,37.9692,38.1239,37.9606,38.0294,524301.0
2020-07-10 10:20:00,44.26,44.34,44.19,44.29,287233.0,38.0294,38.0981,37.9692,38.0551,287233.0
2020-07-10 10:30:00,44.29,44.39,44.26,44.33,159021.0,38.0551,38.1411,38.0294,38.0895,159021.0
2020-07-10 10:40:00,44.34,44.46,44.32,44.45,198082.0,38.0981,38.2012,38.0809,38.1926,198082.0
2020-07-10 10:50:00,44.45,44.56,44.39,44.55,188964.0,38.1926,38.2871,38.1411,38.2785,188964.0
2020-07-10 11:00:00,44.54,44.57,44.42,44.49,150977.0,38.2699,38.2957,38.1668,38.227,150977.0
2020-07-10 11:10:00,44.48,44.54,44.47,44.54,109392.0,38.2184,38.2699,38.2098,38.2699,109392.0
2020-07-10 11:20:00,44.54,44.61,44.52,44.58,150728.0,38.2699,38.3301,38.2527,38.3043,150728.0
2020-07-10 11:30:00,44.58,44.6,44.52,44.59,132246.0,38.3043,38.3215,38.2527,38.3129,132246.0
2020-07-10 11:40:00,44.59,44.68,44.59,44.6,129522.0,38.3129,38.3902,38.3129,38.3215,129522.0
2020-07-10 11:50:00,44.59,44.69,44.59,44.64,140390.0,38.3129,38.3988,38.3129,38.3559,140390.0
2020-07-10 12:00:00,44.65,44.71,44.62,44.69,176621.0,38.3644,38.416,38.3387,38.3988,176621.0
2020-07-10 12:10:00,44.69,44.72,44.64,44.65,124553.0,38.3988,38.4246,38.3559,38.3644,124553.0
2020-07-10 12:20:00,44.65,44.68,44.62,44.65,226367.0,38.3644,38.3902,38.3387,38.3644,226367.0
2020-07-10 12:30:00,44.65,44.66,44.62,44.63,173583.0,38.3644,38.373,38.3387,38.3473,173583.0
2020-07-10 12:40:00,44.63,44.67,44.59,44.64,181831.0,38.3473,38.3816,38.3129,38.3559,181831.0
2020-07-10 12:50:00,44.64,44.7,44.63,44.66,114827.0,38.3559,38.4074,38.3473,38.373,114827.0
2020-07-10 13:00:00,44.66,44.69,44.6,44.63,249507.0,38.373,38.3988,38.3215,38.3473,249507.0
2020-07-10 13:10:00,44.64,44.65,44.6,44.64,319048.0,38.3559,38.3644,38.3215,38.3559,319048.0
2020-07-10 13:20:00,44.64,44.7,44.62,44.7,114403.0,38.3559,38.4074,38.3387,38.4074,114403.0
2020-07-10 13:30:00,44.7,44.73,44.69,44.72,177348.0,38.4074,38.4332,38.3988,38.4246,177348.0
2020-07-10 13:40:00,44.72,44.76,44.7,44.72,182098.0,38.4246,38.459,38.4074,38.4246,182098.0
2020-07-10 13:50:00,44.72,44.77,44.72,44.75,208063.0,38.4246,38.4676,38.4246,38.4504,208063.0
2020-07-10 14:00:00,44.75,44.77,44.72,44.76,223114.0,38.4504,38.4676,38.4246,38.459,223114.0
2020-07-10 14:10:00,44.75,44.77,44.69,44.74,264546.0,38.4504,38.4676,38.3988,38.4418,264546.0
2020-07-10 14:20:00,44.74,44.77,44.73,44.76,300216.0,38.4418,38.4676,38.4332,38.459,300216.0
2020-07-10 14:30:00,44.77,44.92,44.77,44.91,258761.0,38.4676,38.5964,38.4676,38.5878,258761.0
2020-07-10 14:40:00,44.91,44.96,44.89,44.94,315565.0,38.5878,38.6308,38.5707,38.6136,315565.0
2020-07-10 14:50:00,44.94,45.02,44.93,44.97,696686.0,38.6136,38.6824,38.605,38.6394,696686.0
2020-07-10 15:00:00,44.96,45.02,44.88,45.01,695934.0,38.6308,38.6824,38.5621,38.6738,695934.0
2020-07-10 15:10:00,45.01,45.1,44.99,45.09,304375.0,38.6738,38.7511,38.6566,38.7425,304375.0
2020-07-10 15:20:00,45.09,45.1,45.0,45.02,207859.0,38.7425,38.7511,38.6652,38.6824,207859.0
2020-07-10 15:30:00,45.02,45.1,45.01,45.08,657760.0,38.6824,38.7511,38.6738,38.7339,657760.0
2020-07-10 15:40:00,45.09,45.2,45.01,45.19,807560.0,38.7425,38.837,38.6738,38.8284,807560.0
2020-07-10 15:50:00,45.19,45.25,45.14,45.15,1494195.0,38.8284,38.88,38.7855,38.7941,1494195.0
2020-07-13 09:30:00,45.53,45.56,44.96,45.17,1249194.0,39.1206,39.1463,38.6308,38.8112,1249194.0
2020-07-13 09:40:00,45.18,45.22,45.0,45.08,326845.0,38.8198,38.8542,38.6652,38.7339,326845.0
2020-07-13 09:50:00,45.07,45.18,45.03,45.04,265341.0,38.7253,38.8198,38.691,38.6995,265341.0
2020-07-13 10:00:00,45.05,45.16,45.0,45.11,342706.0,38.7081,38.8027,38.6652,38.7597,342706.0
2020-07-13 10:10:00,45.11,45.34,45.1,45.34,285028.0,38.7597,38.9573,38.7511,38.9573,285028.0
2020-07-13 10:20:00,45.34,45.42,45.32,45.35,355362.0,38.9573,39.0261,38.9401,38.9659,355362.0
2020-07-13 10:30:00,45.34,45.44,45.29,45.31,329923.0,38.9573,39.0432,38.9144,38.9315,329923.0
2020-07-13 10:40:00,45.3,45.32,45.24,45.31,243610.0,38.9229,38.9401,38.8714,38.9315,243610.0
2020-07-13 10:50:00,45.31,45.43,45.3,45.41,242029.0,38.9315,39.0346,38.9229,39.0175,242029.0
2020-07-13 11:00:00,45.42,45.53,45.38,45.49,282695.0,39.0261,39.1206,38.9917,39.0862,282695.0
2020-07-13 11:10:00,45.5,45.53,45.47,45.53,141147.0,39.0948,39.1206,39.069,39.1206,141147.0
2020-07-13 11:20:00,45.53,45.6,45.52,45.57,176334.0,39.1206,39.1807,39.112,39.1549,176334.0
2020-07-13 11:30:00,45.57,45.58,45.47,45.53,236441.0,39.1549,39.1635,39.069,39.1206,236441.0
2020-07-13 11:40:00,45.54,45.54,45.41,45.44,297162.0,39.1292,39.1292,39.0175,39.0432,297162.0
2020-07-13 11:50:00,45.43,45.46,45.33,45.34,262047.0,39.0346,39.0604,38.9487,38.9573,262047.0
2020-07-13 12:00:00,45.35,45.43,45.33,45.41,173652.0,38.9659,39.0346,38.9487,39.0175,173652.0
2020-07-13 12:10:00,45.41,45.41,45.36,45.39,135997.0,39.0175,39.0175,38.9745,39.0003,135997.0
2020-07-13 12:20:00,45.4,45.48,45.39,45.42,141665.0,39.0089,39.0776,39.0003,39.0261,141665.0
2020-07-13 12:30:00,45.43,45.49,45.42,45.48,161072.0,39.0346,39.0862,39.0261,39.0776,161072.0
2020-07-13 12:40:00,45.48,45.5,45.44,45.48,136939.0,39.0776,39.0948,39.0432,39.0776,136939.0
2020-07-13 12:50:00,45.48,45.54,45.47,45.53,147001.0,39.0776,39.1292,39.069,39.1206,147001.0
2020-07-13 13:00:00,45.54,45.56,45.5,45.51,227909.0,39.1292,39.1463,39.0948,39.1034,227909.0
2020-07-13 13:10:00,45.51,45.59,45.5,45.57,150126.0,39.1034,39.1721,39.0948,39.1549,150126.0
2020-07-13 13:20:00,45.57,45.58,45.51,45.52,183129.0,39.1549,39.1635,39.1034,39.112,183129.0
2020-07-13 13:30:00,45.52,45.59,45.51,45.55,192665.0,39.112,39.1721,39.1034,39.1378,192665.0
2020-07-13 13:40:00,45.54,45.6,45.53,45.55,154709.0,39.1292,39.1807,39.1206,39.1378,154709.0
2020-07-13 13:50:00,45.55,45.65,45.54,45.64,156203.0,39.1378,39.2237,39.1292,39.2151,156203.0
2020-07-13 14:00:00,45.63,45.68,45.61,45.63,283966.0,39.2065,39.2495,39.1893,39.2065,283966.0
2020-07-13 14:10:00,45.63,45.66,45.48,45.48,324842.0,39.2065,39.2323,39.0776,39.0776,324842.0
2020-07-13 14:20:00,45.49,45.57,45.45,45.55,215538.0,39.0862,39.1549,39.0518,39.1378,215538.0
2020-07-13 14:30:00,45.55,45.58,45.5,45.55,193658.0,39.1378,39.1635,39.0948,39.1378,193658.0
2020-07-13 14:40:00,45.55,45.56,45.48,45.55,132900.0,39.1378,39.1463,39.0776,39.1378,132900.0
2020-07-13 14:50:00,45.54,45.58,45.51,45.55,165552.0,39.1292,39.1635,39.1034,39.1378,165552.0
2020-07-13 15:00:00,45.57,45.57,45.37,45.39,220980.0,39.1549,39.1549,38.9831,39.0003,220980.0
2020-07-13 15:10:00,45.4,45.45,45.34,45.38,226709.0,39.0089,39.0518,38.9573,38.9917,226709.0
2020-07-13 15:20:00,45.37,45.41,45.32,45.33,298172.0,38.9831,39.0175,38.9401,38.9487,298172.0
2020-07-13 15:30:00,45.33,45.36,45.13,45.13,452609.0,38.9487,38.9745,38.7769,38.7769,452609.0
2020-07-13 15:40:00,45.14,45.21,45.0,45.02,675257.0,38.7855,38.8456,38.6652,38.6824,675257.0
2020-07-13 15:50:00,45.01,45.27,44.96,45.25,1647045.0,38.6738,38.8972,38.6308,38.88,1647045.0
2020-07-14 09:30:00,44.91,45.14,44.67,44.99,1400697.0,38.5878,38.7855,38.3816,38.6566,1400697.0
2020-07-14 09:40:00,44.99,45.09,44.84,45.08,728314.0,38.6566,38.7425,38.5277,38.7339,728314.0
2020-07-14 09:50:00,45.08,45.28,44.93,45.26,658344.0,38.7339,38.9058,38.605,38.8886,658344.0
2020-07-14 10:00:00,45.26,45.33,45.2,45.28,428382.0,38.8886,38.9487,38.837,38.9058,428382.0
2020-07-14 10:10:00,45.27,45.4,45.22,45.26,1125509.0,38.8972,39.0089,38.8542,38.8886,1125509.0
2020-07-14 10:20:00,45.25,45.55,45.23,45.55,436386.0,38.88,39.1378,38.8628,39.1378,436386.0
2020-07-14 10:30:00,45.55,45.7,45.52,45.61,376671.0,39.1378,39.2666,39.112,39.1893,376671.0
2020-07-14 10:40:00,45.61,45.73,45.61,45.63,253447.0,39.1893,39.2924,39.1893,39.2065,253447.0
2020-07-14 10:50:00,45.64,45.68,45.52,45.54,247651.0,39.2151,39.2495,39.112,39.1292,247651.0
2020-07-14 11:00:00,45.54,45.68,45.47,45.64,346551.0,39.1292,39.2495,39.069,39.2151,346551.0
2020-07-14 11:10:00,45.64,45.8,45.63,45.75,375737.0,39.2151,39.3526,39.2065,39.3096,375737.0
2020-07-14 11:20:00,45.74,45.8,45.69,45.71,234812.0,39.301,39.3526,39.258,39.2752,234812.0
2020-07-14 11:30:00,45.69,45.8,45.57,45.59,218637.0,39.258,39.3526,39.1549,39.1721,218637.0
2020-07-14 11:40:00,45.59,45.69,45.55,45.55,164227.0,39.1721,39.258,39.1378,39.1378,164227.0
2020-07-14 11:50:00,45.55,45.64,45.47,45.63,201219.0,39.1378,39.2151,39.069,39.2065,201219.0
2020-07-14 12:00:00,45.63,45.67,45.58,45.62,203939.0,39.2065,39.2409,39.1635,39.1979,203939.0
2020-07-14 12:10:00,45.6,45.63,45.53,45.59,140773.0,39.1807,39.2065,39.1206,39.1721,140773.0
2020-07-14 12:20:00,45.59,45.64,45.57,45.61,154757.0,39.1721,39.2151,39.1549,39.1893,154757.0
2020-07-14 12:30:00,45.61,45.62,45.53,45.59,117371.0,39.1893,39.1979,39.1206,39.1721,117371.0
2020-07-14 12:40:00,45.59,45.65,45.55,45.64,146733.0,39.1721,39.2237,39.1378,39.2151,146733.0
2020-07-14 12:50:00,45.64,45.66,45.55,45.59,126812.0,39.2151,39.2323,39.1378,39.1721,126812.0
2020-07-14 13:00:00,45.59,45.6,45.5,45.54,197459.0,39.1721,39.1807,39.0948,39.1292,197459.0
2020-07-14 13:10:00,45.53,45.6,45.52,45.57,135412.0,39.1206,39.1807,39.112,39.1549,135412.0
2020-07-14 13:20:00,45.57,45.64,45.56,45.58,184775.0,39.1549,39.2151,39.1463,39.1635,184775.0
2020-07-14 13:30:00,45.57,45.61,45.54,45.61,147792.0,39.1549,39.1893,39.1292,39.1893,147792.0
2020-07-14 13:40:00,45.6,45.61,45.54,45.57,272981.0,39.1807,39.1893,39.1292,39.1549,272981.0
2020-07-14 13:50:00,45.56,45.59,45.37,45.47,165445.0,39.1463,39.1721,38.9831,39.069,165445.0
2020-07-14 14:00:00,45.47,45.64,45.42,45.59,191412.0,39.069,39.2151,39.0261,39.1721,191412.0
2020-07-14 14:10:00,45.59,45.7,45.57,45.69,140585.0,39.1721,39.2666,39.1549,39.258,140585.0
2020-07-14 14:20:00,45.69,45.72,45.62,45.65,173493.0,39.258,39.2838,39.1979,39.2237,173493.0
2020-07-14 14:30:00,45.65,45.71,45.64,45.64,153918.0,39.2237,39.2752,39.2151,39.2151,153918.0
2020-07-14 14:40:00,45.65,45.71,45.59,45.59,223466.0,39.2237,39.2752,39.1721,39.1721,223466.0
2020-07-14 14:50:00,45.59,45.79,45.56,45.78,199639.0,39.1721,39.344,39.1463,39.3354,199639.0
2020-07-14 15:00:00,45.78,45.79,45.64,45.66,267762.0,39.3354,39.344,39.2151,39.2323,267762.0
2020-07-14 15:10:00,45.67,45.7,45.62,45.68,220247.0,39.2409,39.2666,39.1979,39.2495,220247.0
2020-07-14 15:20:00,45.68,45.8,45.67,45.78,219403.0,39.2495,39.3526,39.2409,39.3354,219403.0
2020-07-14 15:30:00,45.79,45.82,45.67,45.78,352299.0,39.344,39.3697,39.2409,39.3354,352299.0
2020-07-14 15:40:00,45.79,45.89,45.78,45.88,486515.0,39.344,39.4299,39.3354,39.4213,486515.0
2020-07-14 15:50:00,45.88,45.94,45.84,45.87,1406334.0,39.4213,39.4729,39.3869,39.4127,1406334.0
2020-07-15 09:30:00,46.3,46.64,46.26,46.35,1001642.0,39.7822,40.0743,39.7478,39.8251,1001642.0
2020-07-15 09:40:00,46.35,46.7,46.35,46.68,658023.0,39.8251,40.1259,39.8251,40.1087,658023.0
2020-07-15 09:50:00,46.69,46.74,46.55,46.62,501979.0,40.1173,40.1602,39.997,40.0571,501979.0
2020-07-15 10:00:00,46.62,46.73,46.47,46.7,606682.0,40.0571,40.1516,39.9282,40.1259,606682.0
2020-07-15 10:10:00,46.7,46.79,46.62,46.79,384915.0,40.1259,40.2032,40.0571,40.2032,384915.0
2020-07-15 10:20:00,46.79,46.84,46.66,46.84,252959.0,40.2032,40.2462,40.0915,40.2462,252959.0
2020-07-15 10:30:00,46.84,46.99,46.82,46.96,573536.0,40.2462,40.375,40.229,40.3493,573536.0
2020-07-15 10:40:00,46.96,47.1,46.92,47.05,689526.0,40.3493,40.4696,40.3149,40.4266,689526.0
2020-07-15 10:50:00,47.05,47.09,46.98,47.04,418951.0,40.4266,40.461,40.3664,40.418,418951.0
2020-07-15 11:00:00,47.04,47.14,47.01,47.09,457995.0,40.418,40.5039,40.3922,40.461,457995.0
2020-07-15 11:10:00,47.08,47.16,47.06,47.16,520210.0,40.4524,40.5211,40.4352,40.5211,520210.0
2020-07-15 11:20:00,47.16,47.19,47.02,47.09,450499.0,40.5211,40.5469,40.4008,40.461,450499.0
2020-07-15 11:30:00,47.09,47.1,46.96,46.98,315335.0,40.461,40.4696,40.3493,40.3664,315335.0
2020-07-15 11:40:00,46.98,47.0,46.9,46.93,249529.0,40.3664,40.3836,40.2977,40.3235,249529.0
2020-07-15 11:50:00,46.93,47.0,46.91,46.91,235337.0,40.3235,40.3836,40.3063,40.3063,235337.0
2020-07-15 12:00:00,46.9,46.92,46.82,46.91,331642.0,40.2977,40.3149,40.229,40.3063,331642.0
2020-07-15 12:10:00,46.9,46.96,46.82,46.96,213765.0,40.2977,40.3493,40.229,40.3493,213765.0
2020-07-15 12:20:00,46.96,46.98,46.91,46.93,232513.0,40.3493,40.3664,40.3063,40.3235,232513.0
2020-07-15 12:30:00,46.93,46.95,46.85,46.88,379461.0,40.3235,40.3407,40.2547,40.2805,379461.0
2020-07-15 12:40:00,46.88,46.93,46.83,46.9,248545.0,40.2805,40.3235,40.2376,40.2977,248545.0
2020-07-15 12:50:00,46.89,46.96,46.88,46.96,147144.0,40.2891,40.3493,40.2805,40.3493,147144.0
2020-07-15 13:00:00,46.96,47.0,46.93,46.98,210902.0,40.3493,40.3836,40.3235,40.3664,210902.0
2020-07-15 13:10:00,46.99,47.0,46.92,46.97,220365.0,40.375,40.3836,40.3149,40.3579,220365.0
2020-07-15 13:20:00,46.97,46.98,46.88,46.91,229158.0,40.3579,40.3664,40.2805,40.3063,229158.0
2020-07-15 13:30:00,46.9,46.94,46.88,46.9,260659.0,40.2977,40.3321,40.2805,40.2977,260659.0
2020-07-15 13:40:00,46.9,46.93,46.82,46.82,208938.0,40.2977,40.3235,40.229,40.229,208938.0
2020-07-15 13:50:00,46.82,46.83,46.73,46.74,283489.0,40.229,40.2376,40.1516,40.1602,283489.0
2020-07-15 14:00:00,46.74,46.77,46.59,46.62,451739.0,40.1602,40.186,40.0313,40.0571,451739.0
2020-07-15 14:10:00,46.62,46.64,46.53,46.54,230860.0,40.0571,40.0743,39.9798,39.9884,230860.0
2020-07-15 14:20:00,46.54,46.55,46.45,46.48,292340.0,39.9884,39.997,39.9111,39.9368,292340.0
2020-07-15 14:30:00,46.48,46.49,46.42,46.47,339335.0,39.9368,39.9454,39.8853,39.9282,339335.0
2020-07-15 14:40:00,46.47,46.5,46.4,46.43,263121.0,39.9282,39.954,39.8681,39.8939,263121.0
2020-07-15 14:50:00,46.43,46.45,46.31,46.32,237808.0,39.8939,39.9111,39.7908,39.7994,237808.0
2020-07-15 15:00:00,46.32,46.36,46.27,46.32,351567.0,39.7994,39.8337,39.7564,39.7994,351567.0
2020-07-15 15:10:00,46.31,46.31,46.2,46.3,339395.0,39.7908,39.7908,39.6962,39.7822,339395.0
2020-07-15 15:20:00,46.3,46.37,46.26,46.34,353145.0,39.7822,39.8423,39.7478,39.8165,353145.0
2020-07-15 15:30:00,46.34,46.51,46.34,46.48,724012.0,39.8165,39.9626,39.8165,39.9368,724012.0
2020-07-15 15:40:00,46.47,46.55,46.45,46.49,896508.0,39.9282,39.997,39.9111,39.9454,896508.0
2020-07-15 15:50:00,46.47,46.5,46.34,46.38,2148405.0,39.9282,39.954,39.8165,39.8509,2148405.0
2020-07-16 09:30:00,46.26,46.3,45.94,46.11,805796.0,39.7478,39.7822,39.4729,39.6189,805796.0
2020-07-16 09:40:00,46.1,46.15,46.01,46.11,251914.0,39.6103,39.6533,39.533,39.6189,251914.0
2020-07-16 09:50:00,46.12,46.21,46.1,46.13,288291.0,39.6275,39.7048,39.6103,39.6361,288291.0
2020-07-16 10:00:00,46.13,46.3,46.12,46.17,215737.0,39.6361,39.7822,39.6275,39.6705,215737.0
2020-07-16 10:10:00,46.16,46.37,46.16,46.33,239906.0,39.6619,39.8423,39.6619,39.8079,239906.0
2020-07-16 10:20:00,46.33,46.46,46.3,46.44,200611.0,39.8079,39.9196,39.7822,39.9025,200611.0
2020-07-16 10:30:00,46.43,46.59,46.4,46.51,442800.0,39.8939,40.0313,39.8681,39.9626,442800.0
2020-07-16 10:40:00,46.51,46.54,46.43,46.48,158309.0,39.9626,39.9884,39.8939,39.9368,158309.0
2020-07-16 10:50:00,46.47,46.48,46.37,46.38,139102.0,39.9282,39.9368,39.8423,39.8509,139102.0
2020-07-16 11:00:00,46.37,46.45,46.35,46.45,121640.0,39.8423,39.9111,39.8251,39.9111,121640.0
2020-07-16 11:10:00,46.44,46.59,46.43,46.57,362137.0,39.9025,40.0313,39.8939,40.0142,362137.0
2020-07-16 11:20:00,46.58,46.69,46.56,46.56,316320.0,40.0228,40.1173,40.0056,40.0056,316320.0
2020-07-16 11:30:00,46.56,46.57,46.41,46.49,278015.0,40.0056,40.0142,39.8767,39.9454,278015.0
2020-07-16 11:40:00,46.48,46.51,46.41,46.46,168593.0,39.9368,39.9626,39.8767,39.9196,168593.0
2020-07-16 11:50:00,46.46,46.5,46.39,46.47,150104.0,39.9196,39.954,39.8595,39.9282,150104.0
2020-07-16 12:00:00,46.46,46.57,46.45,46.51,108286.0,39.9196,40.0142,39.9111,39.9626,108286.0
2020-07-16 12:10:00,46.5,46.51,46.34,46.36,163674.0,39.954,39.9626,39.8165,39.8337,163674.0
2020-07-16 12:20:00,46.36,46.4,46.33,46.36,84769.0,39.8337,39.8681,39.8079,39.8337,84769.0
2020-07-16 12:30:00,46.37,46.38,46.33,46.34,119731.0,39.8423,39.8509,39.8079,39.8165,119731.0
2020-07-16 12:40:00,46.34,46.41,46.33,46.34,146151.0,39.8165,39.8767,39.8079,39.8165,146151.0
2020-07-16 12:50:00,46.34,46.4,46.31,46.33,102132.0,39.8165,39.8681,39.7908,39.8079,102132.0
2020-07-16 13:00:00,46.33,46.39,46.31,46.32,193558.0,39.8079,39.8595,39.7908,39.7994,193558.0
2020-07-16 13:10:00,46.32,46.39,46.31,46.38,87235.0,39.7994,39.8595,39.7908,39.8509,87235.0
2020-07-16 13:20:00,46.38,46.4,46.34,46.38,86194.0,39.8509,39.8681,39.8165,39.8509,86194.0
2020-07-16 13:30:00,46.39,46.4,46.27,46.29,120625.0,39.8595,39.8681,39.7564,39.7736,120625.0
2020-07-16 13:40:00,46.3,46.32,46.25,46.26,107439.0,39.7822,39.7994,39.7392,39.7478,107439.0
2020-07-16 13:50:00,46.26,46.28,46.16,46.18,158375.0,39.7478,39.765,39.6619,39.6791,158375.0
2020-07-16 14:00:00,46.17,46.21,46.14,46.18,117732.0,39.6705,39.7048,39.6447,39.6791,117732.0
2020-07-16 14:10:00,46.17,46.19,46.13,46.15,99196.0,39.6705,39.6877,39.6361,39.6533,99196.0
2020-07-16 14:20:00,46.15,46.17,46.08,46.09,104892.0,39.6533,39.6705,39.5931,39.6017,104892.0
2020-07-16 14:30:00,46.09,46.12,46.01,46.03,142618.0,39.6017,39.6275,39.533,39.5502,142618.0
2020-07-16 14:40:00,46.03,46.07,46.0,46.0,125991.0,39.5502,39.5846,39.5244,39.5244,125991.0
2020-07-16 14:50:00,46.01,46.04,45.95,45.96,161612.0,39.533,39.5588,39.4814,39.49,161612.0
2020-07-16 15:00:00,45.97,46.04,45.95,46.04,232522.0,39.4986,39.5588,39.4814,39.5588,232522.0
2020-07-16 15:10:00,46.04,46.1,46.03,46.1,246112.0,39.5588,39.6103,39.5502,39.6103,246112.0
2020-07-16 15:20:00,46.1,46.15,46.06,46.15,260465.0,39.6103,39.6533,39.576,39.6533,260465.0
2020-07-16 15:30:00,46.15,46.19,46.09,46.17,536440.0,39.6533,39.6877,39.6017,39.6705,536440.0
2020-07-16 15:40:00,46.17,46.26,46.11,46.26,686513.0,39.6705,39.7478,39.6189,39.7478,686513.0
2020-07-16 15:50:00,46.25,46.26,46.15,46.15,1875498.0,39.7392,39.7478,39.6533,39.6533,1875498.0
2020-07-17 09:30:00,46.47,46.5,46.16,46.27,1473323.0,39.9282,39.954,39.6619,39.7564,1473323.0
2020-07-17 09:40:00,46.26,46.46,46.25,46.45,543606.0,39.7478,39.9196,39.7392,39.9111,543606.0
2020-07-17 09:50:00,46.44,46.47,46.35,46.37,262472.0,39.9025,39.9282,39.8251,39.8423,262472.0
2020-07-17 10:00:00,46.36,46.4,46.3,46.32,359931.0,39.8337,39.8681,39.7822,39.7994,359931.0
2020-07-17 10:10:00,46.32,46.37,46.28,46.34,195908.0,39.7994,39.8423,39.765,39.8165,195908.0
2020-07-17 10:20:00,46.34,46.38,46.23,46.26,192280.0,39.8165,39.8509,39.722,39.7478,192280.0
2020-07-17 10:30:00,46.26,46.26,46.16,46.17,247843.0,39.7478,39.7478,39.6619,39.6705,247843.0
2020-07-17 10:40:00,46.17,46.27,46.12,46.26,160561.0,39.6705,39.7564,39.6275,39.7478,160561.0
2020-07-17 10:50:00,46.26,46.28,46.21,46.26,299554.0,39.7478,39.765,39.7048,39.7478,299554.0
2020-07-17 11:00:00,46.27,46.42,46.26,46.41,214376.0,39.7564,39.8853,39.7478,39.8767,214376.0
2020-07-17 11:10:00,46.41,46.48,46.39,46.44,346423.0,39.8767,39.9368,39.8595,39.9025,346423.0
2020-07-17 11:20:00,46.44,46.49,46.42,46.47,181905.0,39.9025,39.9454,39.8853,39.9282,181905.0
2020-07-17 11:30:00,46.47,46.48,46.41,46.43,196801.0,39.9282,39.9368,39.8767,39.8939,196801.0
2020-07-17 11:40:00,46.43,46.45,46.38,46.4,161996.0,39.8939,39.9111,39.8509,39.8681,161996.0
2020-07-17 11:50:00,46.4,46.48,46.39,46.45,174395.0,39.8681,39.9368,39.8595,39.9111,174395.0
2020-07-17 12:00:00,46.45,46.53,46.44,46.53,183137.0,39.9111,39.9798,39.9025,39.9798,183137.0
2020-07-17 12:10:00,46.53,46.55,46.5,46.53,107466.0,39.9798,39.997,39.954,39.9798,107466.0
2020-07-17 12:20:00,46.53,46.55,46.51,46.54,93918.0,39.9798,39.997,39.9626,39.9884,93918.0
2020-07-17 12:30:00,46.53,46.68,46.53,46.64,284446.0,39.9798,40.1087,39.9798,40.0743,284446.0
2020-07-17 12:40:00,46.65,46.66,46.61,46.63,132583.0,40.0829,40.0915,40.0485,40.0657,132583.0
2020-07-17 12:50:00,46.62,46.65,46.61,46.64,114116.0,40.0571,40.0829,40.0485,40.0743,114116.0
2020-07-17 13:00:00,46.65,46.67,46.62,46.67,115287.0,40.0829,40.1001,40.0571,40.1001,115287.0
2020-07-17 13:10:00,46.67,46.73,46.65,46.7,212001.0,40.1001,40.1516,40.0829,40.1259,212001.0
2020-07-17 13:20:00,46.7,46.79,46.68,46.77,177822.0,40.1259,40.2032,40.1087,40.186,177822.0
2020-07-17 13:30:00,46.77,46.78,46.73,46.76,126197.0,40.186,40.1946,40.1516,40.1774,126197.0
2020-07-17 13:40:00,46.76,46.8,46.75,46.78,120761.0,40.1774,40.2118,40.1688,40.1946,120761.0
2020-07-17 13:50:00,46.78,46.79,46.74,46.77,119900.0,40.1946,40.2032,40.1602,40.186,119900.0
2020-07-17 14:00:00,46.77,46.84,46.76,46.82,167594.0,40.186,40.2462,40.1774,40.229,167594.0
2020-07-17 14:10:00,46.82,46.85,46.78,46.79,253584.0,40.229,40.2547,40.1946,40.2032,253584.0
2020-07-17 14:20:00,46.8,46.82,46.77,46.8,118791.0,40.2118,40.229,40.186,40.2118,118791.0
2020-07-17 14:30:00,46.8,46.81,46.68,46.72,212003.0,40.2118,40.2204,40.1087,40.143,212003.0
2020-07-17 14:40:00,46.71,46.73,46.67,46.72,187602.0,40.1345,40.1516,40.1001,40.143,187602.0
2020-07-17 14:50:00,46.72,46.76,46.69,46.72,119950.0,40.143,40.1774,40.1173,40.143,119950.0
2020-07-17 15:00:00,46.72,46.81,46.68,46.77,210621.0,40.143,40.2204,40.1087,40.186,210621.0
2020-07-17 15:10:00,46.77,46.78,46.72,46.77,169636.0,40.186,40.1946,40.143,40.186,169636.0
2020-07-17 15:20:00,46.77,46.83,46.74,46.82,164474.0,40.186,40.2376,40.1602,40.229,164474.0
2020-07-17 15:30:00,46.82,46.91,46.8,46.85,348015.0,40.229,40.3063,40.2118,40.2547,348015.0
2020-07-17 15:40:00,46.86,46.91,46.8,46.9,335418.0,40.2633,40.3063,40.2118,40.2977,335418.0
2020-07-17 15:50:00,46.9,46.91,46.8,46.82,1148724.0,40.2977,40.3063,40.2118,40.229,1148724.0
2020-07-20 09:30:00,46.72,46.83,46.42,46.46,767374.0,40.143,40.2376,39.8853,39.9196,767374.0
2020-07-20 09:40:00,46.46,46.51,46.12,46.13,378989.0,39.9196,39.9626,39.6275,39.6361,378989.0
2020-07-20 09:50:00,46.13,46.18,46.05,46.09,553877.0,39.6361,39.6791,39.5674,39.6017,553877.0
2020-07-20 10:00:00,46.1,46.14,46.05,46.1,459046.0,39.6103,39.6447,39.5674,39.6103,459046.0
2020-07-20 10:10:00,46.09,46.11,45.92,46.03,471595.0,39.6017,39.6189,39.4557,39.5502,471595.0
2020-07-20 10:20:00,46.03,46.03,45.96,45.99,324820.0,39.5502,39.5502,39.49,39.5158,324820.0
2020-07-20 10:30:00,45.99,46.11,45.97,46.09,275344.0,39.5158,39.6189,39.4986,39.6017,275344.0
2020-07-20 10:40:00,46.09,46.17,46.09,46.16,383402.0,39.6017,39.6705,39.6017,39.6619,383402.0
2020-07-20 10:50:00,46.16,46.18,46.04,46.09,196625.0,39.6619,39.6791,39.5588,39.6017,196625.0
2020-07-20 11:00:00,46.09,46.14,46.06,46.12,184423.0,39.6017,39.6447,39.576,39.6275,184423.0
2020-07-20 11:10:00,46.11,46.15,46.07,46.11,231358.0,39.6189,39.6533,39.5846,39.6189,231358.0
2020-07-20 11:20:00,46.11,46.12,46.05,46.09,221178.0,39.6189,39.6275,39.5674,39.6017,221178.0
2020-07-20 11:30:00,46.09,46.1,46.04,46.1,271867.0,39.6017,39.6103,39.5588,39.6103,271867.0
2020-07-20 11:40:00,46.09,46.14,46.07,46.12,197213.0,39.6017,39.6447,39.5846,39.6275,197213.0
2020-07-20 11:50:00,46.12,46.13,46.02,46.03,192995.0,39.6275,39.6361,39.5416,39.5502,192995.0
2020-07-20 12:00:00,46.03,46.04,45.93,45.99,266663.0,39.5502,39.5588,39.4643,39.5158,266663.0
2020-07-20 12:10:00,45.99,46.06,45.97,45.99,235602.0,39.5158,39.576,39.4986,39.5158,235602.0
2020-07-20 12:20:00,46.0,46.03,45.94,45.95,222412.0,39.5244,39.5502,39.4729,39.4814,222412.0
2020-07-20 12:30:00,45.95,45.97,45.92,45.94,175134.0,39.4814,39.4986,39.4557,39.4729,175134.0
2020-07-20 12:40:00,45.94,46.0,45.91,45.98,439481.0,39.4729,39.5244,39.4471,39.5072,439481.0
2020-07-20 12:50:00,45.98,46.0,45.94,45.95,208399.0,39.5072,39.5244,39.4729,39.4814,208399.0
2020-07-20 13:00:00,45.96,46.0,45.85,45.92,411412.0,39.49,39.5244,39.3955,39.4557,411412.0
2020-07-20 13:10:00,45.93,46.0,45.92,46.0,187770.0,39.4643,39.5244,39.4557,39.5244,187770.0
2020-07-20 13:20:00,46.0,46.1,45.99,46.07,223204.0,39.5244,39.6103,39.5158,39.5846,223204.0
2020-07-20 13:30:00,46.07,46.1,46.0,46.04,225969.0,39.5846,39.6103,39.5244,39.5588,225969.0
2020-07-20 13:40:00,46.04,46.1,46.03,46.05,196606.0,39.5588,39.6103,39.5502,39.5674,196606.0
2020-07-20 13:50:00,46.07,46.18,46.06,46.15,167712.0,39.5846,39.6791,39.576,39.6533,167712.0
2020-07-20 14:00:00,46.15,46.17,46.08,46.09,195412.0,39.6533,39.6705,39.5931,39.6017,195412.0
2020-07-20 14:10:00,46.08,46.12,46.05,46.05,162946.0,39.5931,39.6275,39.5674,39.5674,162946.0
2020-07-20 14:20:00,46.05,46.11,46.04,46.08,150261.0,39.5674,39.6189,39.5588,39.5931,150261.0
2020-07-20 14:30:00,46.09,46.13,46.08,46.09,178189.0,39.6017,39.6361,39.5931,39.6017,178189.0
2020-07-20 14:40:00,46.09,46.1,46.04,46.08,209562.0,39.6017,39.6103,39.5588,39.5931,209562.0
2020-07-20 14:50:00,46.08,46.09,46.02,46.04,204683.0,39.5931,39.6017,39.5416,39.5588,204683.0
2020-07-20 15:00:00,46.03,46.12,46.03,46.07,236274.0,39.5502,39.6275,39.5502,39.5846,236274.0
2020-07-20 15:10:00,46.07,46.1,46.04,46.07,278469.0,39.5846,39.6103,39.5588,39.5846,278469.0
2020-07-20 15:20:00,46.07,46.1,46.04,46.09,383060.0,39.5846,39.6103,39.5588,39.6017,383060.0
2020-07-20 15:30:00,46.09,46.27,46.09,46.21,547417.0,39.6017,39.7564,39.6017,39.7048,547417.0
2020-07-20 15:40:00,46.21,46.23,46.14,46.23,663335.0,39.7048,39.722,39.6447,39.722,663335.0
2020-07-20 15:50:00,46.23,46.29,46.07,46.07,1512042.0,39.722,39.7736,39.5846,39.5846,1512042.0
2020-07-21 09:30:00,47.52,47.85,47.07,47.78,3443619.0,40.8304,41.114,40.4438,41.0538,3443619.0
2020-07-21 09:40:00,47.79,47.99,47.53,47.65,1579214.0,41.0624,41.2343,40.839,40.9421,1579214.0
2020-07-21 09:50:00,47.65,47.69,47.36,47.59,778288.0,40.9421,40.9765,40.693,40.8906,778288.0
2020-07-21 10:00:00,47.59,47.8,47.46,47.51,892787.0,40.8906,41.071,40.7789,40.8218,892787.0
2020-07-21 10:10:00,47.52,47.7,47.47,47.64,520925.0,40.8304,40.9851,40.7875,40.9335,520925.0
2020-07-21 10:20:00,47.64,47.7,47.36,47.41,570816.0,40.9335,40.9851,40.693,40.7359,570816.0
2020-07-21 10:30:00,47.42,47.75,47.38,47.71,765128.0,40.7445,41.0281,40.7101,40.9937,765128.0
2020-07-21 10:40:00,47.7,47.74,47.52,47.71,534938.0,40.9851,41.0195,40.8304,40.9937,534938.0
2020-07-21 10:50:00,47.7,47.72,47.53,47.6,425375.0,40.9851,41.0023,40.839,40.8992,425375.0
2020-07-21 11:00:00,47.59,47.64,47.44,47.44,481775.0,40.8906,40.9335,40.7617,40.7617,481775.0
2020-07-21 11:10:00,47.44,47.48,47.31,47.31,364245.0,40.7617,40.7961,40.65,40.65,364245.0
2020-07-21 11:20:00,47.31,47.32,47.11,47.23,485026.0,40.65,40.6586,40.4781,40.5813,485026.0
2020-07-21 11:30:00,47.22,47.26,47.08,47.12,471902.0,40.5727,40.607,40.4524,40.4867,471902.0
2020-07-21 11:40:00,47.13,47.19,47.01,47.02,376263.0,40.4953,40.5469,40.3922,40.4008,376263.0
2020-07-21 11:50:00,47.01,47.14,46.93,47.13,470265.0,40.3922,40.5039,40.3235,40.4953,470265.0
2020-07-21 12:00:00,47.13,47.21,47.1,47.2,339472.0,40.4953,40.5641,40.4696,40.5555,339472.0
2020-07-21 12:10:00,47.2,47.23,47.04,47.09,268544.0,40.5555,40.5813,40.418,40.461,268544.0
2020-07-21 12:20:00,47.09,47.33,47.05,47.2,403839.0,40.461,40.6672,40.4266,40.5555,403839.0
2020-07-21 12:30:00,47.2,47.2,47.09,47.18,335393.0,40.5555,40.5555,40.461,40.5383,335393.0
2020-07-21 12:40:00,47.18,47.28,47.17,47.24,284117.0,40.5383,40.6242,40.5297,40.5898,284117.0
2020-07-21 12:50:00,47.24,47.45,47.22,47.34,359562.0,40.5898,40.7703,40.5727,40.6758,359562.0
2020-07-21 13:00:00,47.34,47.4,47.29,47.34,142595.0,40.6758,40.7273,40.6328,40.6758,142595.0
2020-07-21 13:10:00,47.34,47.49,47.31,47.34,267049.0,40.6758,40.8047,40.65,40.6758,267049.0
2020-07-21 13:20:00,47.33,47.35,47.24,47.25,297655.0,40.6672,40.6844,40.5898,40.5984,297655.0
2020-07-21 13:30:00,47.25,47.3,47.13,47.24,299291.0,40.5984,40.6414,40.4953,40.5898,299291.0
2020-07-21 13:40:00,47.24,47.24,47.11,47.18,232957.0,40.5898,40.5898,40.4781,40.5383,232957.0
2020-07-21 13:50:00,47.19,47.29,47.18,47.23,201376.0,40.5469,40.6328,40.5383,40.5813,201376.0
2020-07-21 14:00:00,47.23,47.39,47.23,47.38,251195.0,40.5813,40.7187,40.5813,40.7101,251195.0
2020-07-21 14:10:00,47.38,47.4,47.34,47.35,294942.0,40.7101,40.7273,40.6758,40.6844,294942.0
2020-07-21 14:20:00,47.34,47.37,47.2,47.2,221623.0,40.6758,40.7015,40.5555,40.5555,221623.0
2020-07-21 14:30:00,47.21,47.24,47.17,47.21,186821.0,40.5641,40.5898,40.5297,40.5641,186821.0
2020-07-21 14:40:00,47.21,47.23,47.15,47.18,165505.0,40.5641,40.5813,40.5125,40.5383,165505.0
2020-07-21 14:50:00,47.18,47.19,47.12,47.15,219599.0,40.5383,40.5469,40.4867,40.5125,219599.0
2020-07-21 15:00:00,47.15,47.21,47.1,47.2,260608.0,40.5125,40.5641,40.4696,40.5555,260608.0
2020-07-21 15:10:00,47.2,47.21,47.13,47.15,375613.0,40.5555,40.5641,40.4953,40.5125,375613.0
2020-07-21 15:20:00,47.15,47.23,47.14,47.15,335210.0,40.5125,40.5813,40.5039,40.5125,335210.0
2020-07-21 15:30:00,47.16,47.2,47.12,47.13,502871.0,40.5211,40.5555,40.4867,40.4953,502871.0
2020-07-21 15:40:00,47.13,47.24,47.04,47.21,723132.0,40.4953,40.5898,40.418,40.5641,723132.0
2020-07-21 15:50:00,47.2,47.27,47.1,47.19,1744021.0,40.5555,40.6156,40.4696,40.5469,1744021.0
2020-07-22 09:30:00,47.97,48.05,47.65,47.8,2174651.0,41.2171,41.2858,40.9421,41.071,2174651.0
2020-07-22 09:40:00,47.8,47.86,47.47,47.49,731455.0,41.071,41.1226,40.7875,40.8047,731455.0
2020-07-22 09:50:00,47.49,47.51,47.18,47.22,421588.0,40.8047,40.8218,40.5383,40.5727,421588.0
2020-07-22 10:00:00,47.22,47.23,47.03,47.22,655925.0,40.5727,40.5813,40.4094,40.5727,655925.0
2020-07-22 10:10:00,47.23,47.39,47.19,47.35,566599.0,40.5813,40.7187,40.5469,40.6844,566599.0
2020-07-22 10:20:00,47.34,47.53,47.28,47.49,584309.0,40.6758,40.839,40.6242,40.8047,584309.0
2020-07-22 10:30:00,47.5,47.66,47.42,47.61,587860.0,40.8132,40.9507,40.7445,40.9078,587860.0
2020-07-22 10:40:00,47.6,47.84,47.57,47.83,533753.0,40.8992,41.1054,40.8734,41.0968,533753.0
2020-07-22 10:50:00,47.84,47.87,47.71,47.8,520539.0,41.1054,41.1312,40.9937,41.071,520539.0
2020-07-22 11:00:00,47.8,47.9,47.79,47.83,444364.0,41.071,41.1569,41.0624,41.0968,444364.0
2020-07-22 11:10:00,47.84,48.01,47.84,48.0,541426.0,41.1054,41.2514,41.1054,41.2429,541426.0
2020-07-22 11:20:00,47.99,48.01,47.89,47.93,508907.0,41.2343,41.2514,41.1483,41.1827,508907.0
2020-07-22 11:30:00,47.93,47.99,47.87,47.97,339960.0,41.1827,41.2343,41.1312,41.2171,339960.0
2020-07-22 11:40:00,47.97,47.98,47.91,47.95,321816.0,41.2171,41.2257,41.1655,41.1999,321816.0
2020-07-22 11:50:00,47.95,47.96,47.82,47.83,339955.0,41.1999,41.2085,41.0882,41.0968,339955.0
2020-07-22 12:00:00,47.82,47.87,47.76,47.85,308868.0,41.0882,41.1312,41.0366,41.114,308868.0
2020-07-22 12:10:00,47.85,48.02,47.84,48.02,544530.0,41.114,41.26,41.1054,41.26,544530.0
2020-07-22 12:20:00,48.01,48.02,47.94,48.0,503493.0,41.2514,41.26,41.1913,41.2429,503493.0
2020-07-22 12:30:00,48.01,48.02,47.89,47.91,456394.0,41.2514,41.26,41.1483,41.1655,456394.0
2020-07-22 12:40:00,47.9,48.01,47.89,48.0,235596.0,41.1569,41.2514,41.1483,41.2429,235596.0
2020-07-22 12:50:00,48.0,48.08,47.99,48.07,523543.0,41.2429,41.3116,41.2343,41.303,523543.0
2020-07-22 13:00:00,48.06,48.14,48.06,48.13,593527.0,41.2944,41.3631,41.2944,41.3546,593527.0
2020-07-22 13:10:00,48.13,48.17,48.08,48.16,360906.0,41.3546,41.3889,41.3116,41.3803,360906.0
2020-07-22 13:20:00,48.15,48.18,48.08,48.13,403050.0,41.3717,41.3975,41.3116,41.3546,403050.0
2020-07-22 13:30:00,48.13,48.15,48.01,48.06,358477.0,41.3546,41.3717,41.2514,41.2944,358477.0
2020-07-22 13:40:00,48.05,48.07,47.94,47.97,445565.0,41.2858,41.303,41.1913,41.2171,445565.0
2020-07-22 13:50:00,47.97,48.03,47.92,47.97,419548.0,41.2171,41.2686,41.1741,41.2171,419548.0
2020-07-22 14:00:00,47.97,48.03,47.96,48.01,223653.0,41.2171,41.2686,41.2085,41.2514,223653.0
2020-07-22 14:10:00,48.01,48.06,47.99,48.05,238539.0,41.2514,41.2944,41.2343,41.2858,238539.0
2020-07-22 14:20:00,48.05,48.13,48.05,48.12,201604.0,41.2858,41.3546,41.2858,41.346,201604.0
2020-07-22 14:30:00,48.11,48.2,48.08,48.16,431205.0,41.3374,41.4147,41.3116,41.3803,431205.0
2020-07-22 14:40:00,48.16,48.17,48.09,48.13,347218.0,41.3803,41.3889,41.3202,41.3546,347218.0
2020-07-22 14:50:00,48.13,48.13,48.09,48.1,237396.0,41.3546,41.3546,41.3202,41.3288,237396.0
2020-07-22 15:00:00,48.09,48.11,47.98,48.1,441422.0,41.3202,41.3374,41.2257,41.3288,441422.0
2020-07-22 15:10:00,48.09,48.29,48.09,48.24,923254.0,41.3202,41.492,41.3202,41.4491,923254.0
2020-07-22 15:20:00,48.25,48.27,48.22,48.25,569401.0,41.4577,41.4748,41.4319,41.4577,569401.0
2020-07-22 15:30:00,48.26,48.3,48.21,48.28,792550.0,41.4663,41.5006,41.4233,41.4834,792550.0
2020-07-22 15:40:00,48.28,48.51,48.28,48.49,1296704.0,41.4834,41.6811,41.4834,41.6639,1296704.0
2020-07-22 15:50:00,48.49,48.52,48.41,48.46,2574009.0,41.6639,41.6897,41.5951,41.6381,2574009.0
2020-07-23 09:30:00,48.47,48.51,48.04,48.07,1148762.0,41.6467,41.6811,41.2772,41.303,1148762.0
2020-07-23 09:40:00,48.07,48.22,48.03,48.15,317853.0,41.303,41.4319,41.2686,41.3717,317853.0
2020-07-23 09:50:00,48.15,48.29,48.13,48.28,380846.0,41.3717,41.492,41.3546,41.4834,380846.0
2020-07-23 10:00:00,48.28,48.38,48.26,48.32,210201.0,41.4834,41.5694,41.4663,41.5178,210201.0
2020-07-23 10:10:00,48.32,48.34,48.23,48.27,227504.0,41.5178,41.535,41.4405,41.4748,227504.0
2020-07-23 10:20:00,48.28,48.29,48.17,48.23,216831.0,41.4834,41.492,41.3889,41.4405,216831.0
2020-07-23 10:30:00,48.23,48.29,48.15,48.26,182216.0,41.4405,41.492,41.3717,41.4663,182216.0
2020-07-23 10:40:00,48.27,48.38,48.24,48.33,279533.0,41.4748,41.5694,41.4491,41.5264,279533.0
2020-07-23 10:50:00,48.32,48.37,48.22,48.22,198423.0,41.5178,41.5608,41.4319,41.4319,198423.0
2020-07-23 11:00:00,48.23,48.27,48.16,48.21,261981.0,41.4405,41.4748,41.3803,41.4233,261981.0
2020-07-23 11:10:00,48.21,48.25,48.19,48.22,192220.0,41.4233,41.4577,41.4061,41.4319,192220.0
2020-07-23 11:20:00,48.23,48.3,48.21,48.27,189939.0,41.4405,41.5006,41.4233,41.4748,189939.0
2020-07-23 11:30:00,48.28,48.35,48.25,48.34,165525.0,41.4834,41.5436,41.4577,41.535,165525.0
2020-07-23 11:40:00,48.34,48.34,48.25,48.31,155199.0,41.535,41.535,41.4577,41.5092,155199.0
2020-07-23 11:50:00,48.32,48.36,48.29,48.33,178931.0,41.5178,41.5522,41.492,41.5264,178931.0
2020-07-23 12:00:00,48.32,48.36,48.29,48.35,253464.0,41.5178,41.5522,41.492,41.5436,253464.0
2020-07-23 12:10:00,48.35,48.45,48.35,48.42,158944.0,41.5436,41.6295,41.5436,41.6037,158944.0
2020-07-23 12:20:00,48.43,48.49,48.4,48.47,170599.0,41.6123,41.6639,41.5865,41.6467,170599.0
2020-07-23 12:30:00,48.47,48.51,48.44,48.5,196202.0,41.6467,41.6811,41.6209,41.6725,196202.0
2020-07-23 12:40:00,48.5,48.57,48.43,48.43,256276.0,41.6725,41.7326,41.6123,41.6123,256276.0
2020-07-23 12:50:00,48.42,48.45,48.33,48.34,194784.0,41.6037,41.6295,41.5264,41.535,194784.0
2020-07-23 13:00:00,48.34,48.39,48.3,48.34,118169.0,41.535,41.578,41.5006,41.535,118169.0
2020-07-23 13:10:00,48.34,48.35,48.26,48.29,141478.0,41.535,41.5436,41.4663,41.492,141478.0
2020-07-23 13:20:00,48.29,48.32,48.26,48.31,139092.0,41.492,41.5178,41.4663,41.5092,139092.0
2020-07-23 13:30:00,48.31,48.43,48.26,48.43,567930.0,41.5092,41.6123,41.4663,41.6123,567930.0
2020-07-23 13:40:00,48.42,48.45,48.31,48.33,276516.0,41.6037,41.6295,41.5092,41.5264,276516.0
2020-07-23 13:50:00,48.32,48.35,48.25,48.27,192304.0,41.5178,41.5436,41.4577,41.4748,192304.0
2020-07-23 14:00:00,48.27,48.31,48.22,48.28,260824.0,41.4748,41.5092,41.4319,41.4834,260824.0
2020-07-23 14:10:00,48.27,48.27,48.16,48.23,374429.0,41.4748,41.4748,41.3803,41.4405,374429.0
2020-07-23 14:20:00,48.23,48.26,48.17,48.23,356119.0,41.4405,41.4663,41.3889,41.4405,356119.0
2020-07-23 14:30:00,48.23,48.29,48.21,48.23,428567.0,41.4405,41.492,41.4233,41.4405,428567.0
2020-07-23 14:40:00,48.23,48.33,48.22,48.3,350417.0,41.4405,41.5264,41.4319,41.5006,350417.0
2020-07-23 14:50:00,48.3,48.34,48.27,48.29,227207.0,41.5006,41.535,41.4748,41.492,227207.0
2020-07-23 15:00:00,48.29,48.35,48.28,48.31,251786.0,41.492,41.5436,41.4834,41.5092,251786.0
2020-07-23 15:10:00,48.3,48.36,48.28,48.3,227875.0,41.5006,41.5522,41.4834,41.5006,227875.0
2020-07-23 15:20:00,48.31,48.34,48.18,48.19,364525.0,41.5092,41.535,41.3975,41.4061,364525.0
2020-07-23 15:30:00,48.19,48.25,48.12,48.18,498882.0,41.4061,41.4577,41.346,41.3975,498882.0
2020-07-23 15:40:00,48.18,48.26,48.15,48.21,517002.0,41.3975,41.4663,41.3717,41.4233,517002.0
2020-07-23 15:50:00,48.21,48.29,48.11,48.29,1096398.0,41.4233,41.492,41.3374,41.492,1096398.0
2020-07-24 09:30:00,48.4,48.71,48.36,48.68,1012416.0,41.5865,41.8529,41.5522,41.8271,1012416.0
2020-07-24 09:40:00,48.69,48.8,48.54,48.74,594765.0,41.8357,41.9302,41.7068,41.8787,594765.0
2020-07-24 09:50:00,48.74,48.79,48.52,48.57,633381.0,41.8787,41.9216,41.6897,41.7326,633381.0
2020-07-24 10:00:00,48.58,48.62,48.5,48.54,468350.0,41.7412,41.7756,41.6725,41.7068,468350.0
2020-07-24 10:10:00,48.55,48.7,48.54,48.62,453269.0,41.7154,41.8443,41.7068,41.7756,453269.0
2020-07-24 10:20:00,48.61,48.62,48.55,48.6,294544.0,41.767,41.7756,41.7154,41.7584,294544.0
2020-07-24 10:30:00,48.6,48.6,48.46,48.48,412965.0,41.7584,41.7584,41.6381,41.6553,412965.0
2020-07-24 10:40:00,48.48,48.49,48.36,48.42,261686.0,41.6553,41.6639,41.5522,41.6037,261686.0
2020-07-24 10:50:00,48.42,48.5,48.32,48.33,291572.0,41.6037,41.6725,41.5178,41.5264,291572.0
2020-07-24 11:00:00,48.32,48.44,48.31,48.32,200855.0,41.5178,41.6209,41.5092,41.5178,200855.0
2020-07-24 11:10:00,48.31,48.33,48.2,48.21,310542.0,41.5092,41.5264,41.4147,41.4233,310542.0
2020-07-24 11:20:00,48.2,48.24,48.13,48.18,189132.0,41.4147,41.4491,41.3546,41.3975,189132.0
2020-07-24 11:30:00,48.18,48.2,48.09,48.18,192786.0,41.3975,41.4147,41.3202,41.3975,192786.0
2020-07-24 11:40:00,48.17,48.22,48.07,48.1,138705.0,41.3889,41.4319,41.303,41.3288,138705.0
2020-07-24 11:50:00,48.1,48.17,48.07,48.09,99824.0,41.3288,41.3889,41.303,41.3202,99824.0
2020-07-24 12:00:00,48.09,48.14,48.07,48.11,131375.0,41.3202,41.3631,41.303,41.3374,131375.0
2020-07-24 12:10:00,48.11,48.24,48.1,48.23,267291.0,41.3374,41.4491,41.3288,41.4405,267291.0
2020-07-24 12:20:00,48.23,48.26,48.2,48.23,191112.0,41.4405,41.4663,41.4147,41.4405,191112.0
2020-07-24 12:30:00,48.23,48.3,48.22,48.24,270005.0,41.4405,41.5006,41.4319,41.4491,270005.0
2020-07-24 12:40:00,48.25,48.26,48.22,48.23,110505.0,41.4577,41.4663,41.4319,41.4405,110505.0
2020-07-24 12:50:00,48.23,48.27,48.2,48.25,291105.0,41.4405,41.4748,41.4147,41.4577,291105.0
2020-07-24 13:00:00,48.24,48.25,48.17,48.2,375388.0,41.4491,41.4577,41.3889,41.4147,375388.0
2020-07-24 13:10:00,48.2,48.21,48.09,48.15,154617.0,41.4147,41.4233,41.3202,41.3717,154617.0
2020-07-24 13:20:00,48.15,48.22,48.14,48.19,116961.0,41.3717,41.4319,41.3631,41.4061,116961.0
2020-07-24 13:30:00,48.19,48.2,48.14,48.16,166755.0,41.4061,41.4147,41.3631,41.3803,166755.0
2020-07-24 13:40:00,48.16,48.18,48.13,48.16,284512.0,41.3803,41.3975,41.3546,41.3803,284512.0
2020-07-24 13:50:00,48.16,48.22,48.14,48.18,842237.0,41.3803,41.4319,41.3631,41.3975,842237.0
2020-07-24 14:00:00,48.18,48.28,48.17,48.24,161005.0,41.3975,41.4834,41.3889,41.4491,161005.0
2020-07-24 14:10:00,48.24,48.24,48.17,48.22,126784.0,41.4491,41.4491,41.3889,41.4319,126784.0
2020-07-24 14:20:00,48.23,48.27,48.2,48.26,271932.0,41.4405,41.4748,41.4147,41.4663,271932.0
2020-07-24 14:30:00,48.25,48.28,48.22,48.28,136903.0,41.4577,41.4834,41.4319,41.4834,136903.0
2020-07-24 14:40:00,48.28,48.29,48.19,48.23,321843.0,41.4834,41.492,41.4061,41.4405,321843.0
2020-07-24 14:50:00,48.23,48.25,48.19,48.23,290424.0,41.4405,41.4577,41.4061,41.4405,290424.0
2020-07-24 15:00:00,48.23,48.33,48.21,48.3,372999.0,41.4405,41.5264,41.4233,41.5006,372999.0
2020-07-24 15:10:00,48.3,48.34,48.18,48.19,456928.0,41.5006,41.535,41.3975,41.4061,456928.0
2020-07-24 15:20:00,48.2,48.25,48.19,48.23,451403.0,41.4147,41.4577,41.4061,41.4405,451403.0
2020-07-24 15:30:00,48.23,48.35,48.13,48.34,584226.0,41.4405,41.5436,41.3546,41.535,584226.0
2020-07-24 15:40:00,48.34,48.44,48.33,48.41,474849.0,41.535,41.6209,41.5264,41.5951,474849.0
2020-07-24 15:50:00,48.41,48.5,48.37,48.5,1237399.0,41.5951,41.6725,41.5608,41.6725,1237399.0
2020-07-27 09:30:00,48.25,48.5,48.18,48.22,1087947.0,41.4577,41.6725,41.3975,41.4319,1087947.0
2020-07-27 09:40:00,48.22,48.38,48.19,48.27,458263.0,41.4319,41.5694,41.4061,41.4748,458263.0
2020-07-27 09:50:00,48.28,48.4,48.27,48.35,574672.0,41.4834,41.5865,41.4748,41.5436,574672.0
2020-07-27 10:00:00,48.36,48.36,48.25,48.35,227973.0,41.5522,41.5522,41.4577,41.5436,227973.0
2020-07-27 10:10:00,48.35,48.37,48.31,48.34,189975.0,41.5436,41.5608,41.5092,41.535,189975.0
2020-07-27 10:20:00,48.34,48.38,48.29,48.37,293528.0,41.535,41.5694,41.492,41.5608,293528.0
2020-07-27 10:30:00,48.37,48.4,48.33,48.39,229356.0,41.5608,41.5865,41.5264,41.578,229356.0
2020-07-27 10:40:00,48.39,48.44,48.36,48.4,322493.0,41.578,41.6209,41.5522,41.5865,322493.0
2020-07-27 10:50:00,48.4,48.42,48.3,48.31,254127.0,41.5865,41.6037,41.5006,41.5092,254127.0
2020-07-27 11:00:00,48.3,48.38,48.3,48.37,153482.0,41.5006,41.5694,41.5006,41.5608,153482.0
2020-07-27 11:10:00,48.36,48.44,48.31,48.43,383145.0,41.5522,41.6209,41.5092,41.6123,383145.0
2020-07-27 11:20:00,48.43,48.44,48.39,48.42,276804.0,41.6123,41.6209,41.578,41.6037,276804.0
2020-07-27 11:30:00,48.43,48.45,48.36,48.4,244841.0,41.6123,41.6295,41.5522,41.5865,244841.0
2020-07-27 11:40:00,48.4,48.48,48.36,48.45,260281.0,41.5865,41.6553,41.5522,41.6295,260281.0
2020-07-27 11:50:00,48.46,48.48,48.45,48.47,156609.0,41.6381,41.6553,41.6295,41.6467,156609.0
2020-07-27 12:00:00,48.47,48.49,48.46,48.49,183137.0,41.6467,41.6639,41.6381,41.6639,183137.0
2020-07-27 12:10:00,48.49,48.51,48.47,48.49,325147.0,41.6639,41.6811,41.6467,41.6639,325147.0
2020-07-27 12:20:00,48.49,48.51,48.47,48.48,241162.0,41.6639,41.6811,41.6467,41.6553,241162.0
2020-07-27 12:30:00,48.49,48.5,48.44,48.46,315161.0,41.6639,41.6725,41.6209,41.6381,315161.0
2020-07-27 12:40:00,48.46,48.49,48.45,48.49,137711.0,41.6381,41.6639,41.6295,41.6639,137711.0
2020-07-27 12:50:00,48.48,48.49,48.44,48.46,203188.0,41.6553,41.6639,41.6209,41.6381,203188.0
2020-07-27 13:00:00,48.46,48.46,48.44,48.45,210397.0,41.6381,41.6381,41.6209,41.6295,210397.0
2020-07-27 13:10:00,48.46,48.47,48.4,48.4,149287.0,41.6381,41.6467,41.5865,41.5865,149287.0
2020-07-27 13:20:00,48.4,48.41,48.35,48.37,149613.0,41.5865,41.5951,41.5436,41.5608,149613.0
2020-07-27 13:30:00,48.38,48.41,48.35,48.4,196440.0,41.5694,41.5951,41.5436,41.5865,196440.0
2020-07-27 13:40:00,48.4,48.42,48.38,48.39,151395.0,41.5865,41.6037,41.5694,41.578,151395.0
2020-07-27 13:50:00,48.39,48.39,48.31,48.32,119307.0,41.578,41.578,41.5092,41.5178,119307.0
2020-07-27 14:00:00,48.32,48.4,48.31,48.4,212064.0,41.5178,41.5865,41.5092,41.5865,212064.0
2020-07-27 14:10:00,48.4,48.4,48.35,48.38,152959.0,41.5865,41.5865,41.5436,41.5694,152959.0
2020-07-27 14:20:00,48.38,48.42,48.36,48.38,129364.0,41.5694,41.6037,41.5522,41.5694,129364.0
2020-07-27 14:30:00,48.38,48.43,48.36,48.43,223704.0,41.5694,41.6123,41.5522,41.6123,223704.0
2020-07-27 14:40:00,48.43,48.5,48.42,48.43,236560.0,41.6123,41.6725,41.6037,41.6123,236560.0
2020-07-27 14:50:00,48.43,48.48,48.41,48.46,146900.0,41.6123,41.6553,41.5951,41.6381,146900.0
2020-07-27 15:00:00,48.46,48.5,48.45,48.48,287771.0,41.6381,41.6725,41.6295,41.6553,287771.0
2020-07-27 15:10:00,48.48,48.49,48.42,48.46,171518.0,41.6553,41.6639,41.6037,41.6381,171518.0
2020-07-27 15:20:00,48.46,48.5,48.45,48.5,142496.0,41.6381,41.6725,41.6295,41.6725,142496.0
2020-07-27 15:30:00,48.5,48.51,48.39,48.41,522087.0,41.6725,41.6811,41.578,41.5951,522087.0
2020-07-27 15:40:00,48.4,48.43,48.37,48.4,397401.0,41.5865,41.6123,41.5608,41.5865,397401.0
2020-07-27 15:50:00,48.4,48.5,48.36,48.48,1057841.0,41.5865,41.6725,41.5522,41.6553,1057841.0
2020-07-28 09:30:00,48.34,48.52,48.33,48.5,665914.0,41.535,41.6897,41.5264,41.6725,665914.0
2020-07-28 09:40:00,48.49,48.52,48.43,48.49,291018.0,41.6639,41.6897,41.6123,41.6639,291018.0
2020-07-28 09:50:00,48.48,48.56,48.44,48.55,362124.0,41.6553,41.724,41.6209,41.7154,362124.0
2020-07-28 10:00:00,48.55,48.94,48.54,48.86,845254.0,41.7154,42.0505,41.7068,41.9818,845254.0
2020-07-28 10:10:00,48.86,49.18,48.85,49.16,970530.0,41.9818,42.2567,41.9732,42.2396,970530.0
2020-07-28 10:20:00,49.16,49.28,49.14,49.27,798958.0,42.2396,42.3427,42.2224,42.3341,798958.0
2020-07-28 10:30:00,49.27,49.27,48.84,48.85,304586.0,42.3341,42.3341,41.9646,41.9732,304586.0
2020-07-28 10:40:00,48.84,48.86,48.75,48.78,214217.0,41.9646,41.9818,41.8873,41.9131,214217.0
2020-07-28 10:50:00,48.78,48.8,48.66,48.68,142747.0,41.9131,41.9302,41.8099,41.8271,142747.0
2020-07-28 11:00:00,48.67,48.69,48.59,48.64,219793.0,41.8185,41.8357,41.7498,41.7928,219793.0
2020-07-28 11:10:00,48.65,48.74,48.64,48.65,192872.0,41.8014,41.8787,41.7928,41.8014,192872.0
2020-07-28 11:20:00,48.65,48.69,48.61,48.66,152200.0,41.8014,41.8357,41.767,41.8099,152200.0
2020-07-28 11:30:00,48.66,48.7,48.6,48.7,172186.0,41.8099,41.8443,41.7584,41.8443,172186.0
2020-07-28 11:40:00,48.7,48.7,48.52,48.55,180684.0,41.8443,41.8443,41.6897,41.7154,180684.0
2020-07-28 11:50:00,48.55,48.56,48.4,48.42,364810.0,41.7154,41.724,41.5865,41.6037,364810.0
2020-07-28 12:00:00,48.42,48.44,48.36,48.41,306813.0,41.6037,41.6209,41.5522,41.5951,306813.0
2020-07-28 12:10:00,48.41,48.44,48.37,48.39,215473.0,41.5951,41.6209,41.5608,41.578,215473.0
2020-07-28 12:20:00,48.39,48.39,48.3,48.37,215132.0,41.578,41.578,41.5006,41.5608,215132.0
2020-07-28 12:30:00,48.37,48.42,48.35,48.37,190207.0,41.5608,41.6037,41.5436,41.5608,190207.0
2020-07-28 12:40:00,48.36,48.36,48.25,48.33,179344.0,41.5522,41.5522,41.4577,41.5264,179344.0
2020-07-28 12:50:00,48.32,48.38,48.31,48.33,135593.0,41.5178,41.5694,41.5092,41.5264,135593.0
2020-07-28 13:00:00,48.33,48.33,48.27,48.3,143346.0,41.5264,41.5264,41.4748,41.5006,143346.0
2020-07-28 13:10:00,48.3,48.32,48.26,48.27,155337.0,41.5006,41.5178,41.4663,41.4748,155337.0
2020-07-28 13:20:00,48.27,48.32,48.26,48.29,134241.0,41.4748,41.5178,41.4663,41.492,134241.0
2020-07-28 13:30:00,48.3,48.33,48.29,48.3,131628.0,41.5006,41.5264,41.492,41.5006,131628.0
2020-07-28 13:40:00,48.3,48.36,48.27,48.34,202115.0,41.5006,41.5522,41.4748,41.535,202115.0
2020-07-28 13:50:00,48.34,48.45,48.32,48.41,137206.0,41.535,41.6295,41.5178,41.5951,137206.0
2020-07-28 14:00:00,48.41,48.46,48.4,48.44,108179.0,41.5951,41.6381,41.5865,41.6209,108179.0
2020-07-28 14:10:00,48.43,48.45,48.39,48.39,100206.0,41.6123,41.6295,41.578,41.578,100206.0
2020-07-28 14:20:00,48.4,48.45,48.37,48.42,131127.0,41.5865,41.6295,41.5608,41.6037,131127.0
2020-07-28 14:30:00,48.42,48.47,48.41,48.46,151372.0,41.6037,41.6467,41.5951,41.6381,151372.0
2020-07-28 14:40:00,48.46,48.5,48.44,48.45,197820.0,41.6381,41.6725,41.6209,41.6295,197820.0
2020-07-28 14:50:00,48.45,48.48,48.42,48.43,151469.0,41.6295,41.6553,41.6037,41.6123,151469.0
2020-07-28 15:00:00,48.43,48.43,48.36,48.41,215787.0,41.6123,41.6123,41.5522,41.5951,215787.0
2020-07-28 15:10:00,48.42,48.44,48.38,48.4,189366.0,41.6037,41.6209,41.5694,41.5865,189366.0
2020-07-28 15:20:00,48.39,48.4,48.27,48.27,165336.0,41.578,41.5865,41.4748,41.4748,165336.0
2020-07-28 15:30:00,48.27,48.37,48.24,48.26,270687.0,41.4748,41.5608,41.4491,41.4663,270687.0
2020-07-28 15:40:00,48.26,48.26,48.14,48.14,388121.0,41.4663,41.4663,41.3631,41.3631,388121.0
2020-07-28 15:50:00,48.13,48.2,48.1,48.18,989872.0,41.3546,41.4147,41.3288,41.3975,989872.0
2020-07-29 09:30:00,48.14,48.27,47.94,48.0,970024.0,41.3631,41.4748,41.1913,41.2429,970024.0
2020-07-29 09:40:00,48.0,48.25,47.99,48.22,238039.0,41.2429,41.4577,41.2343,41.4319,238039.0
2020-07-29 09:50:00,48.21,48.35,48.21,48.29,243591.0,41.4233,41.5436,41.4233,41.492,243591.0
2020-07-29 10:00:00,48.3,48.34,48.21,48.28,447743.0,41.5006,41.535,41.4233,41.4834,447743.0
2020-07-29 10:10:00,48.29,48.4,48.29,48.38,192470.0,41.492,41.5865,41.492,41.5694,192470.0
2020-07-29 10:20:00,48.38,48.41,48.28,48.3,261393.0,41.5694,41.5951,41.4834,41.5006,261393.0
2020-07-29 10:30:00,48.29,48.3,48.2,48.26,288122.0,41.492,41.5006,41.4147,41.4663,288122.0
2020-07-29 10:40:00,48.27,48.5,48.26,48.46,415329.0,41.4748,41.6725,41.4663,41.6381,415329.0
2020-07-29 10:50:00,48.46,48.46,48.33,48.37,143699.0,41.6381,41.6381,41.5264,41.5608,143699.0
2020-07-29 11:00:00,48.37,48.38,48.22,48.26,121982.0,41.5608,41.5694,41.4319,41.4663,121982.0
2020-07-29 11:10:00,48.25,48.27,48.22,48.25,102391.0,41.4577,41.4748,41.4319,41.4577,102391.0
2020-07-29 11:20:00,48.25,48.25,48.2,48.23,111276.0,41.4577,41.4577,41.4147,41.4405,111276.0
2020-07-29 11:30:00,48.23,48.26,48.21,48.22,106921.0,41.4405,41.4663,41.4233,41.4319,106921.0
2020-07-29 11:40:00,48.22,48.24,48.16,48.17,86269.0,41.4319,41.4491,41.3803,41.3889,86269.0
2020-07-29 11:50:00,48.16,48.18,48.12,48.13,120003.0,41.3803,41.3975,41.346,41.3546,120003.0
2020-07-29 12:00:00,48.14,48.24,48.1,48.18,245581.0,41.3631,41.4491,41.3288,41.3975,245581.0
2020-07-29 12:10:00,48.18,48.2,48.13,48.2,143911.0,41.3975,41.4147,41.3546,41.4147,143911.0
2020-07-29 12:20:00,48.2,48.23,48.19,48.22,96012.0,41.4147,41.4405,41.4061,41.4319,96012.0
2020-07-29 12:30:00,48.22,48.22,48.17,48.18,104692.0,41.4319,41.4319,41.3889,41.3975,104692.0
2020-07-29 12:40:00,48.17,48.18,48.14,48.16,86550.0,41.3889,41.3975,41.3631,41.3803,86550.0
2020-07-29 12:50:00,48.15,48.16,48.05,48.05,134407.0,41.3717,41.3803,41.2858,41.2858,134407.0
2020-07-29 13:00:00,48.06,48.06,47.98,47.98,253165.0,41.2944,41.2944,41.2257,41.2257,253165.0
2020-07-29 13:10:00,47.99,47.99,47.93,47.94,240673.0,41.2343,41.2343,41.1827,41.1913,240673.0
2020-07-29 13:20:00,47.94,47.95,47.9,47.94,98645.0,41.1913,41.1999,41.1569,41.1913,98645.0
2020-07-29 13:30:00,47.93,47.98,47.93,47.94,112345.0,41.1827,41.2257,41.1827,41.1913,112345.0
2020-07-29 13:40:00,47.93,47.98,47.92,47.94,102853.0,41.1827,41.2257,41.1741,41.1913,102853.0
2020-07-29 13:50:00,47.94,47.94,47.89,47.91,88550.0,41.1913,41.1913,41.1483,41.1655,88550.0
2020-07-29 14:00:00,47.91,47.99,47.84,47.88,186319.0,41.1655,41.2343,41.1054,41.1397,186319.0
2020-07-29 14:10:00,47.89,47.91,47.86,47.89,133327.0,41.1483,41.1655,41.1226,41.1483,133327.0
2020-07-29 14:20:00,47.89,47.92,47.86,47.9,138357.0,41.1483,41.1741,41.1226,41.1569,138357.0
2020-07-29 14:30:00,47.9,47.97,47.89,47.96,217364.0,41.1569,41.2171,41.1483,41.2085,217364.0
2020-07-29 14:40:00,47.96,48.01,47.94,47.98,365125.0,41.2085,41.2514,41.1913,41.2257,365125.0
2020-07-29 14:50:00,47.98,48.0,47.92,47.93,175878.0,41.2257,41.2429,41.1741,41.1827,175878.0
2020-07-29 15:00:00,47.93,47.94,47.82,47.84,456404.0,41.1827,41.1913,41.0882,41.1054,456404.0
2020-07-29 15:10:00,47.84,47.96,47.83,47.96,394792.0,41.1054,41.2085,41.0968,41.2085,394792.0
2020-07-29 15:20:00,47.96,48.01,47.95,48.0,330073.0,41.2085,41.2514,41.1999,41.2429,330073.0
2020-07-29 15:30:00,48.0,48.13,47.98,48.01,645695.0,41.2429,41.3546,41.2257,41.2514,645695.0
2020-07-29 15:40:00,48.01,48.04,47.9,47.91,523044.0,41.2514,41.2772,41.1569,41.1655,523044.0
2020-07-29 15:50:00,47.91,48.03,47.86,48.02,1192656.0,41.1655,41.2686,41.1226,41.26,1192656.0
2020-07-30 09:30:00,47.67,47.74,47.35,47.51,734832.0,40.9593,41.0195,40.6844,40.8218,734832.0
2020-07-30 09:40:00,47.5,47.56,47.35,47.52,426908.0,40.8132,40.8648,40.6844,40.8304,426908.0
2020-07-30 09:50:00,47.52,47.53,47.31,47.32,272012.0,40.8304,40.839,40.65,40.6586,272012.0
2020-07-30 10:00:00,47.31,47.47,47.24,47.45,334728.0,40.65,40.7875,40.5898,40.7703,334728.0
2020-07-30 10:10:00,47.45,47.45,47.32,47.37,211657.0,40.7703,40.7703,40.6586,40.7015,211657.0
2020-07-30 10:20:00,47.35,47.42,47.25,47.38,232656.0,40.6844,40.7445,40.5984,40.7101,232656.0
2020-07-30 10:30:00,47.37,47.47,47.35,47.41,253314.0,40.7015,40.7875,40.6844,40.7359,253314.0
2020-07-30 10:40:00,47.41,47.43,47.3,47.3,193836.0,40.7359,40.7531,40.6414,40.6414,193836.0
2020-07-30 10:50:00,47.3,47.31,47.2,47.31,221474.0,40.6414,40.65,40.5555,40.65,221474.0
2020-07-30 11:00:00,47.31,47.42,47.25,47.4,237915.0,40.65,40.7445,40.5984,40.7273,237915.0
2020-07-30 11:10:00,47.4,47.44,47.32,47.39,240168.0,40.7273,40.7617,40.6586,40.7187,240168.0
2020-07-30 11:20:00,47.4,47.42,47.28,47.33,273482.0,40.7273,40.7445,40.6242,40.6672,273482.0
2020-07-30 11:30:00,47.33,47.43,47.31,47.4,223091.0,40.6672,40.7531,40.65,40.7273,223091.0
2020-07-30 11:40:00,47.4,47.6,47.39,47.58,396041.0,40.7273,40.8992,40.7187,40.882,396041.0
2020-07-30 11:50:00,47.58,47.59,47.47,47.51,186651.0,40.882,40.8906,40.7875,40.8218,186651.0
2020-07-30 12:00:00,47.52,47.54,47.44,47.44,128154.0,40.8304,40.8476,40.7617,40.7617,128154.0
2020-07-30 12:10:00,47.43,47.62,47.42,47.58,231626.0,40.7531,40.9164,40.7445,40.882,231626.0
2020-07-30 12:20:00,47.57,48.18,47.56,48.06,3170921.0,40.8734,41.3975,40.8648,41.2944,3170921.0
2020-07-30 12:30:00,48.06,48.23,47.92,47.94,1019973.0,41.2944,41.4405,41.1741,41.1913,1019973.0
2020-07-30 12:40:00,47.94,47.98,47.82,47.86,386772.0,41.1913,41.2257,41.0882,41.1226,386772.0
2020-07-30 12:50:00,47.86,47.87,47.72,47.76,349516.0,41.1226,41.1312,41.0023,41.0366,349516.0
2020-07-30 13:00:00,47.76,47.88,47.75,47.82,236733.0,41.0366,41.1397,41.0281,41.0882,236733.0
2020-07-30 13:10:00,47.82,47.9,47.82,47.85,169159.0,41.0882,41.1569,41.0882,41.114,169159.0
2020-07-30 13:20:00,47.85,47.88,47.74,47.75,184560.0,41.114,41.1397,41.0195,41.0281,184560.0
2020-07-30 13:30:00,47.75,47.76,47.65,47.66,218146.0,41.0281,41.0366,40.9421,40.9507,218146.0
2020-07-30 13:40:00,47.66,47.7,47.61,47.64,187943.0,40.9507,40.9851,40.9078,40.9335,187943.0
2020-07-30 13:50:00,47.64,47.66,47.52,47.52,216185.0,40.9335,40.9507,40.8304,40.8304,216185.0
2020-07-30 14:00:00,47.52,47.62,47.47,47.6,299649.0,40.8304,40.9164,40.7875,40.8992,299649.0
2020-07-30 14:10:00,47.59,47.6,47.53,47.55,139305.0,40.8906,40.8992,40.839,40.8562,139305.0
2020-07-30 14:20:00,47.55,47.62,47.52,47.54,169280.0,40.8562,40.9164,40.8304,40.8476,169280.0
2020-07-30 14:30:00,47.55,47.59,47.5,47.52,177848.0,40.8562,40.8906,40.8132,40.8304,177848.0
2020-07-30 14:40:00,47.51,47.6,47.5,47.54,200982.0,40.8218,40.8992,40.8132,40.8476,200982.0
2020-07-30 14:50:00,47.54,47.58,47.51,47.56,162103.0,40.8476,40.882,40.8218,40.8648,162103.0
2020-07-30 15:00:00,47.56,47.62,47.54,47.55,173094.0,40.8648,40.9164,40.8476,40.8562,173094.0
2020-07-30 15:10:00,47.55,47.62,47.52,47.62,184948.0,40.8562,40.9164,40.8304,40.9164,184948.0
2020-07-30 15:20:00,47.61,47.65,47.56,47.63,235115.0,40.9078,40.9421,40.8648,40.9249,235115.0
2020-07-30 15:30:00,47.63,47.68,47.57,47.58,330126.0,40.9249,40.9679,40.8734,40.882,330126.0
2020-07-30 15:40:00,47.58,47.64,47.57,47.63,357623.0,40.882,40.9335,40.8734,40.9249,357623.0
2020-07-30 15:50:00,47.63,47.71,47.63,47.69,885590.0,40.9249,40.9937,40.9249,40.9765,885590.0
2020-07-31 09:30:00,47.44,47.77,47.32,47.55,711674.0,40.7617,41.0452,40.6586,40.8562,711674.0
2020-07-31 09:40:00,47.55,47.55,47.4,47.41,209127.0,40.8562,40.8562,40.7273,40.7359,209127.0
2020-07-31 09:50:00,47.41,47.42,47.27,47.29,272222.0,40.7359,40.7445,40.6156,40.6328,272222.0
2020-07-31 10:00:00,47.28,47.4,47.21,47.24,310209.0,40.6242,40.7273,40.5641,40.5898,310209.0
2020-07-31 10:10:00,47.25,47.3,47.13,47.13,198303.0,40.5984,40.6414,40.4953,40.4953,198303.0
2020-07-31 10:20:00,47.12,47.19,47.05,47.08,316793.0,40.4867,40.5469,40.4266,40.4524,316793.0
2020-07-31 10:30:00,47.08,47.14,47.03,47.05,234345.0,40.4524,40.5039,40.4094,40.4266,234345.0
2020-07-31 10:40:00,47.05,47.05,46.95,47.0,259441.0,40.4266,40.4266,40.3407,40.3836,259441.0
2020-07-31 10:50:00,47.0,47.01,46.9,47.0,238231.0,40.3836,40.3922,40.2977,40.3836,238231.0
2020-07-31 11:00:00,47.0,47.02,46.9,46.9,179218.0,40.3836,40.4008,40.2977,40.2977,179218.0
2020-07-31 11:10:00,46.91,47.09,46.89,47.08,214681.0,40.3063,40.461,40.2891,40.4524,214681.0
2020-07-31 11:20:00,47.08,47.09,46.99,47.07,170086.0,40.4524,40.461,40.375,40.4438,170086.0
2020-07-31 11:30:00,47.07,47.08,46.94,46.98,132071.0,40.4438,40.4524,40.3321,40.3664,132071.0
2020-07-31 11:40:00,46.98,47.03,46.94,47.02,155944.0,40.3664,40.4094,40.3321,40.4008,155944.0
2020-07-31 11:50:00,47.02,47.03,46.98,46.99,185152.0,40.4008,40.4094,40.3664,40.375,185152.0
2020-07-31 12:00:00,46.99,47.0,46.87,46.9,149300.0,40.375,40.3836,40.2719,40.2977,149300.0
2020-07-31 12:10:00,46.91,46.95,46.84,46.88,137903.0,40.3063,40.3407,40.2462,40.2805,137903.0
2020-07-31 12:20:00,46.88,46.96,46.88,46.95,96474.0,40.2805,40.3493,40.2805,40.3407,96474.0
2020-07-31 12:30:00,46.94,46.96,46.84,46.84,135570.0,40.3321,40.3493,40.2462,40.2462,135570.0
2020-07-31 12:40:00,46.84,46.88,46.83,46.86,136831.0,40.2462,40.2805,40.2376,40.2633,136831.0
2020-07-31 12:50:00,46.86,46.87,46.78,46.82,139099.0,40.2633,40.2719,40.1946,40.229,139099.0
2020-07-31 13:00:00,46.81,46.88,46.8,46.84,87826.0,40.2204,40.2805,40.2118,40.2462,87826.0
2020-07-31 13:10:00,46.84,46.9,46.83,46.83,90202.0,40.2462,40.2977,40.2376,40.2376,90202.0
2020-07-31 13:20:00,46.84,46.85,46.78,46.79,211570.0,40.2462,40.2547,40.1946,40.2032,211570.0
2020-07-31 13:30:00,46.79,46.83,46.77,46.82,86426.0,40.2032,40.2376,40.186,40.229,86426.0
2020-07-31 13:40:00,46.82,46.9,46.81,46.9,108551.0,40.229,40.2977,40.2204,40.2977,108551.0
2020-07-31 13:50:00,46.9,46.91,46.84,46.88,153189.0,40.2977,40.3063,40.2462,40.2805,153189.0
2020-07-31 14:00:00,46.88,46.91,46.85,46.85,157292.0,40.2805,40.3063,40.2547,40.2547,157292.0
2020-07-31 14:10:00,46.84,46.86,46.74,46.77,131301.0,40.2462,40.2633,40.1602,40.186,131301.0
2020-07-31 14:20:00,46.76,46.79,46.73,46.78,139242.0,40.1774,40.2032,40.1516,40.1946,139242.0
2020-07-31 14:30:00,46.78,46.83,46.76,46.78,140446.0,40.1946,40.2376,40.1774,40.1946,140446.0
2020-07-31 14:40:00,46.79,46.83,46.75,46.8,131279.0,40.2032,40.2376,40.1688,40.2118,131279.0
2020-07-31 14:50:00,46.8,46.92,46.79,46.89,207893.0,40.2118,40.3149,40.2032,40.2891,207893.0
2020-07-31 15:00:00,46.89,46.99,46.89,46.96,231871.0,40.2891,40.375,40.2891,40.3493,231871.0
2020-07-31 15:10:00,46.95,46.96,46.83,46.89,266542.0,40.3407,40.3493,40.2376,40.2891,266542.0
2020-07-31 15:20:00,46.89,46.95,46.89,46.95,309580.0,40.2891,40.3407,40.2891,40.3407,309580.0
2020-07-31 15:30:00,46.95,47.02,46.92,46.96,465987.0,40.3407,40.4008,40.3149,40.3493,465987.0
2020-07-31 15:40:00,46.97,47.13,46.94,47.12,598775.0,40.3579,40.4953,40.3321,40.4867,598775.0
2020-07-31 15:50:00,47.12,47.24,47.04,47.24,2019898.0,40.4867,40.5898,40.418,40.5898,2019898.0
2020-08-03 09:30:00,47.14,47.36,46.68,46.69,736575.0,40.5039,40.693,40.1087,40.1173,736575.0
2020-08-03 09:40:00,46.68,46.69,46.34,46.49,539578.0,40.1087,40.1173,39.8165,39.9454,539578.0
2020-08-03 09:50:00,46.49,46.6,46.43,46.58,242086.0,39.9454,40.0399,39.8939,40.0228,242086.0
2020-08-03 10:00:00,46.59,46.73,46.5,46.71,898827.0,40.0313,40.1516,39.954,40.1345,898827.0
2020-08-03 10:10:00,46.72,46.85,46.71,46.75,307611.0,40.143,40.2547,40.1345,40.1688,307611.0
2020-08-03 10:20:00,46.75,46.75,46.63,46.63,253046.0,40.1688,40.1688,40.0657,40.0657,253046.0
2020-08-03 10:30:00,46.64,46.67,46.58,46.61,209905.0,40.0743,40.1001,40.0228,40.0485,209905.0
2020-08-03 10:40:00,46.6,46.67,46.44,46.47,237468.0,40.0399,40.1001,39.9025,39.9282,237468.0
2020-08-03 10:50:00,46.47,46.49,46.36,46.39,355066.0,39.9282,39.9454,39.8337,39.8595,355066.0
2020-08-03 11:00:00,46.39,46.51,46.38,46.5,283334.0,39.8595,39.9626,39.8509,39.954,283334.0
2020-08-03 11:10:00,46.51,46.6,46.42,46.59,270452.0,39.9626,40.0399,39.8853,40.0313,270452.0
2020-08-03 11:20:00,46.59,46.63,46.5,46.52,259518.0,40.0313,40.0657,39.954,39.9712,259518.0
2020-08-03 11:30:00,46.52,46.62,46.51,46.61,153995.0,39.9712,40.0571,39.9626,40.0485,153995.0
2020-08-03 11:40:00,46.62,46.67,46.59,46.65,158152.0,40.0571,40.1001,40.0313,40.0829,158152.0
2020-08-03 11:50:00,46.66,46.67,46.53,46.54,149795.0,40.0915,40.1001,39.9798,39.9884,149795.0
2020-08-03 12:00:00,46.54,46.58,46.52,46.56,130784.0,39.9884,40.0228,39.9712,40.0056,130784.0
2020-08-03 12:10:00,46.56,46.57,46.51,46.52,130351.0,40.0056,40.0142,39.9626,39.9712,130351.0
2020-08-03 12:20:00,46.53,46.54,46.46,46.47,188769.0,39.9798,39.9884,39.9196,39.9282,188769.0
2020-08-03 12:30:00,46.47,46.47,46.36,46.38,286173.0,39.9282,39.9282,39.8337,39.8509,286173.0
2020-08-03 12:40:00,46.37,46.42,46.36,46.41,217733.0,39.8423,39.8853,39.8337,39.8767,217733.0
2020-08-03 12:50:00,46.41,46.45,46.37,46.39,125364.0,39.8767,39.9111,39.8423,39.8595,125364.0
2020-08-03 13:00:00,46.39,46.44,46.37,46.4,150481.0,39.8595,39.9025,39.8423,39.8681,150481.0
2020-08-03 13:10:00,46.41,46.48,46.38,46.41,271127.0,39.8767,39.9368,39.8509,39.8767,271127.0
2020-08-03 13:20:00,46.41,46.5,46.4,46.48,125769.0,39.8767,39.954,39.8681,39.9368,125769.0
2020-08-03 13:30:00,46.48,46.48,46.43,46.48,131701.0,39.9368,39.9368,39.8939,39.9368,131701.0
2020-08-03 13:40:00,46.48,46.5,46.45,46.47,92565.0,39.9368,39.954,39.9111,39.9282,92565.0
2020-08-03 13:50:00,46.46,46.51,46.45,46.5,158635.0,39.9196,39.9626,39.9111,39.954,158635.0
2020-08-03 14:00:00,46.49,46.56,46.48,46.54,241357.0,39.9454,40.0056,39.9368,39.9884,241357.0
2020-08-03 14:10:00,46.54,46.55,46.48,46.5,168414.0,39.9884,39.997,39.9368,39.954,168414.0
2020-08-03 14:20:00,46.5,46.52,46.44,46.44,168312.0,39.954,39.9712,39.9025,39.9025,168312.0
2020-08-03 14:30:00,46.45,46.47,46.42,46.46,115179.0,39.9111,39.9282,39.8853,39.9196,115179.0
2020-08-03 14:40:00,46.47,46.47,46.44,46.45,251602.0,39.9282,39.9282,39.9025,39.9111,251602.0
2020-08-03 14:50:00,46.46,46.46,46.43,46.45,146389.0,39.9196,39.9196,39.8939,39.9111,146389.0
2020-08-03 15:00:00,46.45,46.46,46.41,46.44,274365.0,39.9111,39.9196,39.8767,39.9025,274365.0
2020-08-03 15:10:00,46.45,46.45,46.38,46.39,283138.0,39.9111,39.9111,39.8509,39.8595,283138.0
2020-08-03 15:20:00,46.39,46.46,46.38,46.43,177214.0,39.8595,39.9196,39.8509,39.8939,177214.0
2020-08-03 15:30:00,46.43,46.45,46.32,46.34,541205.0,39.8939,39.9111,39.7994,39.8165,541205.0
2020-08-03 15:40:00,46.33,46.34,46.25,46.25,646670.0,39.8079,39.8165,39.7392,39.7392,646670.0
2020-08-03 15:50:00,46.26,46.34,46.23,46.32,1209880.0,39.7478,39.8165,39.722,39.7994,1209880.0
2020-08-04 09:30:00,46.29,46.66,46.22,46.56,1021813.0,39.7736,40.0915,39.7134,40.0056,1021813.0
2020-08-04 09:40:00,46.56,46.7,46.46,46.47,435719.0,40.0056,40.1259,39.9196,39.9282,435719.0
2020-08-04 09:50:00,46.46,46.52,46.39,46.4,228482.0,39.9196,39.9712,39.8595,39.8681,228482.0
2020-08-04 10:00:00,46.4,46.5,46.35,46.48,234718.0,39.8681,39.954,39.8251,39.9368,234718.0
2020-08-04 10:10:00,46.47,46.51,46.4,46.5,202268.0,39.9282,39.9626,39.8681,39.954,202268.0
2020-08-04 10:20:00,46.5,46.54,46.41,46.46,258614.0,39.954,39.9884,39.8767,39.9196,258614.0
2020-08-04 10:30:00,46.46,46.47,46.36,46.44,201273.0,39.9196,39.9282,39.8337,39.9025,201273.0
2020-08-04 10:40:00,46.44,46.7,46.44,46.7,389408.0,39.9025,40.1259,39.9025,40.1259,389408.0
2020-08-04 10:50:00,46.7,46.71,46.59,46.71,232224.0,40.1259,40.1345,40.0313,40.1345,232224.0
2020-08-04 11:00:00,46.71,46.76,46.67,46.68,186185.0,40.1345,40.1774,40.1001,40.1087,186185.0
2020-08-04 11:10:00,46.67,46.75,46.65,46.7,167587.0,40.1001,40.1688,40.0829,40.1259,167587.0
2020-08-04 11:20:00,46.7,46.86,46.68,46.75,246337.0,40.1259,40.2633,40.1087,40.1688,246337.0
2020-08-04 11:30:00,46.75,46.75,46.67,46.7,240878.0,40.1688,40.1688,40.1001,40.1259,240878.0
2020-08-04 11:40:00,46.71,46.72,46.63,46.64,150613.0,40.1345,40.143,40.0657,40.0743,150613.0
2020-08-04 11:50:00,46.65,46.66,46.52,46.52,474766.0,40.0829,40.0915,39.9712,39.9712,474766.0
2020-08-04 12:00:00,46.52,46.56,46.49,46.5,152239.0,39.9712,40.0056,39.9454,39.954,152239.0
2020-08-04 12:10:00,46.5,46.57,46.47,46.53,151090.0,39.954,40.0142,39.9282,39.9798,151090.0
2020-08-04 12:20:00,46.54,46.61,46.53,46.59,111912.0,39.9884,40.0485,39.9798,40.0313,111912.0
2020-08-04 12:30:00,46.59,46.59,46.53,46.54,64173.0,40.0313,40.0313,39.9798,39.9884,64173.0
2020-08-04 12:40:00,46.54,46.56,46.52,46.56,98583.0,39.9884,40.0056,39.9712,40.0056,98583.0
2020-08-04 12:50:00,46.55,46.61,46.52,46.57,231905.0,39.997,40.0485,39.9712,40.0142,231905.0
2020-08-04 13:00:00,46.58,46.61,46.53,46.54,107198.0,40.0228,40.0485,39.9798,39.9884,107198.0
2020-08-04 13:10:00,46.54,46.58,46.5,46.57,134461.0,39.9884,40.0228,39.954,40.0142,134461.0
2020-08-04 13:20:00,46.57,46.63,46.55,46.6,122875.0,40.0142,40.0657,39.997,40.0399,122875.0
2020-08-04 13:30:00,46.61,46.61,46.57,46.59,104492.0,40.0485,40.0485,40.0142,40.0313,104492.0
2020-08-04 13:40:00,46.59,46.6,46.54,46.57,89836.0,40.0313,40.0399,39.9884,40.0142,89836.0
2020-08-04 13:50:00,46.57,46.58,46.54,46.57,92715.0,40.0142,40.0228,39.9884,40.0142,92715.0
2020-08-04 14:00:00,46.57,46.58,46.55,46.55,96317.0,40.0142,40.0228,39.997,39.997,96317.0
2020-08-04 14:10:00,46.55,46.61,46.55,46.59,88715.0,39.997,40.0485,39.997,40.0313,88715.0
2020-08-04 14:20:00,46.59,46.62,46.58,46.59,111627.0,40.0313,40.0571,40.0228,40.0313,111627.0
2020-08-04 14:30:00,46.59,46.62,46.56,46.58,227201.0,40.0313,40.0571,40.0056,40.0228,227201.0
2020-08-04 14:40:00,46.58,46.58,46.53,46.53,243026.0,40.0228,40.0228,39.9798,39.9798,243026.0
2020-08-04 14:50:00,46.54,46.6,46.52,46.6,174323.0,39.9884,40.0399,39.9712,40.0399,174323.0
2020-08-04 15:00:00,46.59,46.64,46.59,46.59,206569.0,40.0313,40.0743,40.0313,40.0313,206569.0
2020-08-04 15:10:00,46.59,46.62,46.58,46.59,137096.0,40.0313,40.0571,40.0228,40.0313,137096.0
2020-08-04 15:20:00,46.6,46.65,46.57,46.65,134264.0,40.0399,40.0829,40.0142,40.0829,134264.0
2020-08-04 15:30:00,46.65,46.66,46.58,46.63,224699.0,40.0829,40.0915,40.0228,40.0657,224699.0
2020-08-04 15:40:00,46.63,46.64,46.59,46.61,312770.0,40.0657,40.0743,40.0313,40.0485,312770.0
2020-08-04 15:50:00,46.61,46.71,46.6,46.7,680229.0,40.0485,40.1345,40.0399,40.1259,680229.0
2020-08-05 09:30:00,46.9,47.04,46.81,47.04,723694.0,40.2977,40.418,40.2204,40.418,723694.0
2020-08-05 09:40:00,47.05,47.14,46.88,46.88,335244.0,40.4266,40.5039,40.2805,40.2805,335244.0
2020-08-05 09:50:00,46.89,47.0,46.85,46.98,324932.0,40.2891,40.3836,40.2547,40.3664,324932.0
2020-08-05 10:00:00,46.98,47.0,46.81,46.87,233990.0,40.3664,40.3836,40.2204,40.2719,233990.0
2020-08-05 10:10:00,46.88,47.09,46.87,47.07,211689.0,40.2805,40.461,40.2719,40.4438,211689.0
2020-08-05 10:20:00,47.06,47.18,47.02,47.16,263181.0,40.4352,40.5383,40.4008,40.5211,263181.0
2020-08-05 10:30:00,47.16,47.18,47.11,47.13,249289.0,40.5211,40.5383,40.4781,40.4953,249289.0
2020-08-05 10:40:00,47.12,47.15,47.1,47.13,174113.0,40.4867,40.5125,40.4696,40.4953,174113.0
2020-08-05 10:50:00,47.13,47.17,47.09,47.13,199483.0,40.4953,40.5297,40.461,40.4953,199483.0
2020-08-05 11:00:00,47.14,47.18,47.09,47.12,175259.0,40.5039,40.5383,40.461,40.4867,175259.0
2020-08-05 11:10:00,47.11,47.22,47.1,47.21,138394.0,40.4781,40.5727,40.4696,40.5641,138394.0
2020-08-05 11:20:00,47.22,47.23,47.13,47.16,103641.0,40.5727,40.5813,40.4953,40.5211,103641.0
2020-08-05 11:30:00,47.15,47.21,47.14,47.2,131204.0,40.5125,40.5641,40.5039,40.5555,131204.0
2020-08-05 11:40:00,47.2,47.25,47.09,47.09,146665.0,40.5555,40.5984,40.461,40.461,146665.0
2020-08-05 11:50:00,47.1,47.12,46.96,46.99,145848.0,40.4696,40.4867,40.3493,40.375,145848.0
2020-08-05 12:00:00,46.98,47.09,46.91,47.06,191346.0,40.3664,40.461,40.3063,40.4352,191346.0
2020-08-05 12:10:00,47.07,47.15,47.05,47.15,165012.0,40.4438,40.5125,40.4266,40.5125,165012.0
2020-08-05 12:20:00,47.15,47.17,47.05,47.11,209762.0,40.5125,40.5297,40.4266,40.4781,209762.0
2020-08-05 12:30:00,47.1,47.15,47.09,47.11,344297.0,40.4696,40.5125,40.461,40.4781,344297.0
2020-08-05 12:40:00,47.12,47.17,47.11,47.15,150094.0,40.4867,40.5297,40.4781,40.5125,150094.0
2020-08-05 12:50:00,47.14,47.18,47.13,47.17,79536.0,40.5039,40.5383,40.4953,40.5297,79536.0
2020-08-05 13:00:00,47.17,47.17,47.11,47.12,72459.0,40.5297,40.5297,40.4781,40.4867,72459.0
2020-08-05 13:10:00,47.12,47.15,47.11,47.14,91874.0,40.4867,40.5125,40.4781,40.5039,91874.0
2020-08-05 13:20:00,47.14,47.17,47.11,47.15,89007.0,40.5039,40.5297,40.4781,40.5125,89007.0
2020-08-05 13:30:00,47.16,47.18,47.14,47.17,74264.0,40.5211,40.5383,40.5039,40.5297,74264.0
2020-08-05 13:40:00,47.16,47.18,47.13,47.14,117023.0,40.5211,40.5383,40.4953,40.5039,117023.0
2020-08-05 13:50:00,47.14,47.15,47.08,47.12,100002.0,40.5039,40.5125,40.4524,40.4867,100002.0
2020-08-05 14:00:00,47.12,47.16,47.09,47.13,135252.0,40.4867,40.5211,40.461,40.4953,135252.0
2020-08-05 14:10:00,47.12,47.17,47.11,47.17,90779.0,40.4867,40.5297,40.4781,40.5297,90779.0
2020-08-05 14:20:00,47.16,47.19,47.14,47.16,83354.0,40.5211,40.5469,40.5039,40.5211,83354.0
2020-08-05 14:30:00,47.16,47.19,47.13,47.15,97044.0,40.5211,40.5469,40.4953,40.5125,97044.0
2020-08-05 14:40:00,47.14,47.15,47.11,47.14,122602.0,40.5039,40.5125,40.4781,40.5039,122602.0
2020-08-05 14:50:00,47.14,47.18,47.13,47.14,130321.0,40.5039,40.5383,40.4953,40.5039,130321.0
2020-08-05 15:00:00,47.15,47.18,47.13,47.14,84281.0,40.5125,40.5383,40.4953,40.5039,84281.0
2020-08-05 15:10:00,47.14,47.15,47.09,47.12,120134.0,40.5039,40.5125,40.461,40.4867,120134.0
2020-08-05 15:20:00,47.12,47.17,47.11,47.15,118539.0,40.4867,40.5297,40.4781,40.5125,118539.0
2020-08-05 15:30:00,47.16,47.24,47.16,47.19,304965.0,40.5211,40.5898,40.5211,40.5469,304965.0
2020-08-05 15:40:00,47.2,47.2,47.14,47.15,308997.0,40.5555,40.5555,40.5039,40.5125,308997.0
2020-08-05 15:50:00,47.15,47.27,47.1,47.23,810736.0,40.5125,40.6156,40.4696,40.5813,810736.0
2020-08-06 09:30:00,46.66,47.07,46.6,47.01,857993.0,40.0915,40.4438,40.0399,40.3922,857993.0
2020-08-06 09:40:00,47.01,47.18,46.99,47.17,297639.0,40.3922,40.5383,40.375,40.5297,297639.0
2020-08-06 09:50:00,47.16,47.18,47.06,47.12,244180.0,40.5211,40.5383,40.4352,40.4867,244180.0
2020-08-06 10:00:00,47.12,47.2,47.1,47.12,156265.0,40.4867,40.5555,40.4696,40.4867,156265.0
2020-08-06 10:10:00,47.12,47.16,47.04,47.14,179592.0,40.4867,40.5211,40.418,40.5039,179592.0
2020-08-06 10:20:00,47.13,47.26,47.11,47.25,203865.0,40.4953,40.607,40.4781,40.5984,203865.0
2020-08-06 10:30:00,47.25,47.32,47.19,47.23,186108.0,40.5984,40.6586,40.5469,40.5813,186108.0
2020-08-06 10:40:00,47.23,47.3,47.2,47.28,140778.0,40.5813,40.6414,40.5555,40.6242,140778.0
2020-08-06 10:50:00,47.28,47.41,47.25,47.27,215196.0,40.6242,40.7359,40.5984,40.6156,215196.0
2020-08-06 11:00:00,47.27,47.29,47.11,47.12,195016.0,40.6156,40.6328,40.4781,40.4867,195016.0
2020-08-06 11:10:00,47.12,47.14,47.05,47.09,142893.0,40.4867,40.5039,40.4266,40.461,142893.0
2020-08-06 11:20:00,47.09,47.1,47.04,47.05,161926.0,40.461,40.4696,40.418,40.4266,161926.0
2020-08-06 11:30:00,47.06,47.07,47.03,47.05,150844.0,40.4352,40.4438,40.4094,40.4266,150844.0
2020-08-06 11:40:00,47.05,47.07,47.02,47.05,150696.0,40.4266,40.4438,40.4008,40.4266,150696.0
2020-08-06 11:50:00,47.06,47.1,47.04,47.05,120044.0,40.4352,40.4696,40.418,40.4266,120044.0
2020-08-06 12:00:00,47.06,47.12,47.05,47.07,117368.0,40.4352,40.4867,40.4266,40.4438,117368.0
2020-08-06 12:10:00,47.08,47.15,47.07,47.11,130758.0,40.4524,40.5125,40.4438,40.4781,130758.0
2020-08-06 12:20:00,47.11,47.12,47.07,47.1,99678.0,40.4781,40.4867,40.4438,40.4696,99678.0
2020-08-06 12:30:00,47.1,47.1,47.08,47.09,96058.0,40.4696,40.4696,40.4524,40.461,96058.0
2020-08-06 12:40:00,47.08,47.1,47.06,47.06,111033.0,40.4524,40.4696,40.4352,40.4352,111033.0
2020-08-06 12:50:00,47.06,47.09,47.04,47.09,83759.0,40.4352,40.461,40.418,40.461,83759.0
2020-08-06 13:00:00,47.08,47.15,47.08,47.14,75063.0,40.4524,40.5125,40.4524,40.5039,75063.0
2020-08-06 13:10:00,47.15,47.16,47.12,47.14,88887.0,40.5125,40.5211,40.4867,40.5039,88887.0
2020-08-06 13:20:00,47.14,47.19,47.14,47.19,99324.0,40.5039,40.5469,40.5039,40.5469,99324.0
2020-08-06 13:30:00,47.18,47.19,47.16,47.19,82590.0,40.5383,40.5469,40.5211,40.5469,82590.0
2020-08-06 13:40:00,47.19,47.25,47.18,47.24,156063.0,40.5469,40.5984,40.5383,40.5898,156063.0
2020-08-06 13:50:00,47.24,47.25,47.22,47.25,112527.0,40.5898,40.5984,40.5727,40.5984,112527.0
2020-08-06 14:00:00,47.24,47.34,47.24,47.32,188791.0,40.5898,40.6758,40.5898,40.6586,188791.0
2020-08-06 14:10:00,47.32,47.38,47.3,47.34,146632.0,40.6586,40.7101,40.6414,40.6758,146632.0
2020-08-06 14:20:00,47.34,47.4,47.34,47.39,161096.0,40.6758,40.7273,40.6758,40.7187,161096.0
2020-08-06 14:30:00,47.39,47.5,47.39,47.48,246740.0,40.7187,40.8132,40.7187,40.7961,246740.0
2020-08-06 14:40:00,47.48,47.48,47.44,47.48,158910.0,40.7961,40.7961,40.7617,40.7961,158910.0
2020-08-06 14:50:00,47.48,47.53,47.43,47.46,248988.0,40.7961,40.839,40.7531,40.7789,248988.0
2020-08-06 15:00:00,47.46,47.5,47.46,47.47,203815.0,40.7789,40.8132,40.7789,40.7875,203815.0
2020-08-06 15:10:00,47.47,47.48,47.43,47.48,244979.0,40.7875,40.7961,40.7531,40.7961,244979.0
2020-08-06 15:20:00,47.48,47.5,47.36,47.39,268224.0,40.7961,40.8132,40.693,40.7187,268224.0
2020-08-06 15:30:00,47.39,47.44,47.37,47.44,419308.0,40.7187,40.7617,40.7015,40.7617,419308.0
2020-08-06 15:40:00,47.44,47.47,47.41,47.47,442897.0,40.7617,40.7875,40.7359,40.7875,442897.0
2020-08-06 15:50:00,47.46,47.5,47.44,47.48,1216277.0,40.7789,40.8132,40.7617,40.7961,1216277.0
2020-08-07 09:30:00,47.47,47.48,47.21,47.32,460427.0,40.7875,40.7961,40.5641,40.6586,460427.0
2020-08-07 09:40:00,47.33,47.48,47.28,47.48,158022.0,40.6672,40.7961,40.6242,40.7961,158022.0
2020-08-07 09:50:00,47.48,47.55,47.44,47.46,198247.0,40.7961,40.8562,40.7617,40.7789,198247.0
2020-08-07 10:00:00,47.45,47.55,47.43,47.45,120489.0,40.7703,40.8562,40.7531,40.7703,120489.0
2020-08-07 10:10:00,47.45,47.56,47.45,47.49,135422.0,40.7703,40.8648,40.7703,40.8047,135422.0
2020-08-07 10:20:00,47.49,47.5,47.43,47.5,134706.0,40.8047,40.8132,40.7531,40.8132,134706.0
2020-08-07 10:30:00,47.5,47.59,47.47,47.5,158103.0,40.8132,40.8906,40.7875,40.8132,158103.0
2020-08-07 10:40:00,47.5,47.55,47.45,47.47,89626.0,40.8132,40.8562,40.7703,40.7875,89626.0
2020-08-07 10:50:00,47.47,47.48,47.42,47.44,240874.0,40.7875,40.7961,40.7445,40.7617,240874.0
2020-08-07 11:00:00,47.44,47.52,47.42,47.51,829750.0,40.7617,40.8304,40.7445,40.8218,829750.0
2020-08-07 11:10:00,47.51,47.53,47.46,47.51,171571.0,40.8218,40.839,40.7789,40.8218,171571.0
2020-08-07 11:20:00,47.51,47.52,47.46,47.5,111151.0,40.8218,40.8304,40.7789,40.8132,111151.0
2020-08-07 11:30:00,47.49,47.52,47.47,47.49,111999.0,40.8047,40.8304,40.7875,40.8047,111999.0
2020-08-07 11:40:00,47.49,47.61,47.49,47.61,153402.0,40.8047,40.9078,40.8047,40.9078,153402.0
2020-08-07 11:50:00,47.62,47.65,47.55,47.65,160191.0,40.9164,40.9421,40.8562,40.9421,160191.0
2020-08-07 12:00:00,47.65,47.76,47.64,47.76,165689.0,40.9421,41.0366,40.9335,41.0366,165689.0
2020-08-07 12:10:00,47.76,47.79,47.73,47.77,183842.0,41.0366,41.0624,41.0109,41.0452,183842.0
2020-08-07 12:20:00,47.78,47.85,47.77,47.85,246619.0,41.0538,41.114,41.0452,41.114,246619.0
2020-08-07 12:30:00,47.86,47.97,47.84,47.95,466791.0,41.1226,41.2171,41.1054,41.1999,466791.0
2020-08-07 12:40:00,47.96,48.0,47.95,47.98,168277.0,41.2085,41.2429,41.1999,41.2257,168277.0
2020-08-07 12:50:00,47.98,48.03,47.95,47.97,251241.0,41.2257,41.2686,41.1999,41.2171,251241.0
2020-08-07 13:00:00,47.97,48.01,47.92,47.95,131870.0,41.2171,41.2514,41.1741,41.1999,131870.0
2020-08-07 13:10:00,47.95,48.06,47.91,48.05,153135.0,41.1999,41.2944,41.1655,41.2858,153135.0
2020-08-07 13:20:00,48.05,48.08,48.02,48.05,132501.0,41.2858,41.3116,41.26,41.2858,132501.0
2020-08-07 13:30:00,48.05,48.07,48.01,48.04,123313.0,41.2858,41.303,41.2514,41.2772,123313.0
2020-08-07 13:40:00,48.04,48.05,47.96,47.97,164823.0,41.2772,41.2858,41.2085,41.2171,164823.0
2020-08-07 13:50:00,47.98,47.98,47.88,47.88,157975.0,41.2257,41.2257,41.1397,41.1397,157975.0
2020-08-07 14:00:00,47.89,47.93,47.84,47.89,147778.0,41.1483,41.1827,41.1054,41.1483,147778.0
2020-08-07 14:10:00,47.89,48.03,47.88,47.92,345815.0,41.1483,41.2686,41.1397,41.1741,345815.0
2020-08-07 14:20:00,47.92,47.97,47.9,47.91,115708.0,41.1741,41.2171,41.1569,41.1655,115708.0
2020-08-07 14:30:00,47.91,47.95,47.88,47.91,83955.0,41.1655,41.1999,41.1397,41.1655,83955.0
2020-08-07 14:40:00,47.91,47.95,47.89,47.93,138165.0,41.1655,41.1999,41.1483,41.1827,138165.0
2020-08-07 14:50:00,47.93,47.93,47.87,47.9,113801.0,41.1827,41.1827,41.1312,41.1569,113801.0
2020-08-07 15:00:00,47.9,47.94,47.87,47.92,134379.0,41.1569,41.1913,41.1312,41.1741,134379.0
2020-08-07 15:10:00,47.91,47.93,47.8,47.81,199431.0,41.1655,41.1827,41.071,41.0796,199431.0
2020-08-07 15:20:00,47.81,47.84,47.75,47.79,246207.0,41.0796,41.1054,41.0281,41.0624,246207.0
2020-08-07 15:30:00,47.8,47.82,47.74,47.79,244306.0,41.071,41.0882,41.0195,41.0624,244306.0
2020-08-07 15:40:00,47.79,47.9,47.78,47.88,303663.0,41.0624,41.1569,41.0538,41.1397,303663.0
2020-08-07 15:50:00,47.89,47.91,47.76,47.8,912184.0,41.1483,41.1655,41.0366,41.071,912184.0
2020-08-10 09:30:00,48.06,48.07,47.82,47.83,654686.0,41.2944,41.303,41.0882,41.0968,654686.0
2020-08-10 09:40:00,47.83,47.98,47.8,47.98,427048.0,41.0968,41.2257,41.071,41.2257,427048.0
2020-08-10 09:50:00,47.98,48.0,47.94,47.97,240855.0,41.2257,41.2429,41.1913,41.2171,240855.0
2020-08-10 10:00:00,47.98,48.07,47.93,48.05,337643.0,41.2257,41.303,41.1827,41.2858,337643.0
2020-08-10 10:10:00,48.06,48.07,48.0,48.05,270463.0,41.2944,41.303,41.2429,41.2858,270463.0
2020-08-10 10:20:00,48.05,48.28,48.05,48.19,264422.0,41.2858,41.4834,41.2858,41.4061,264422.0
2020-08-10 10:30:00,48.18,48.19,48.1,48.1,160268.0,41.3975,41.4061,41.3288,41.3288,160268.0
2020-08-10 10:40:00,48.11,48.12,47.99,48.01,231537.0,41.3374,41.346,41.2343,41.2514,231537.0
2020-08-10 10:50:00,48.01,48.07,47.98,48.01,275503.0,41.2514,41.303,41.2257,41.2514,275503.0
2020-08-10 11:00:00,48.01,48.05,47.98,48.01,154112.0,41.2514,41.2858,41.2257,41.2514,154112.0
2020-08-10 11:10:00,48.01,48.05,47.99,48.04,214320.0,41.2514,41.2858,41.2343,41.2772,214320.0
2020-08-10 11:20:00,48.04,48.08,47.99,48.0,185907.0,41.2772,41.3116,41.2343,41.2429,185907.0
2020-08-10 11:30:00,48.0,48.04,47.9,47.91,145805.0,41.2429,41.2772,41.1569,41.1655,145805.0
2020-08-10 11:40:00,47.91,47.95,47.9,47.91,107789.0,41.1655,41.1999,41.1569,41.1655,107789.0
2020-08-10 11:50:00,47.91,47.95,47.89,47.95,120340.0,41.1655,41.1999,41.1483,41.1999,120340.0
2020-08-10 12:00:00,47.94,48.0,47.94,47.95,57646.0,41.1913,41.2429,41.1913,41.1999,57646.0
2020-08-10 12:10:00,47.95,47.97,47.91,47.91,82508.0,41.1999,41.2171,41.1655,41.1655,82508.0
2020-08-10 12:20:00,47.92,47.92,47.85,47.85,69488.0,41.1741,41.1741,41.114,41.114,69488.0
2020-08-10 12:30:00,47.85,47.86,47.8,47.83,122596.0,41.114,41.1226,41.071,41.0968,122596.0
2020-08-10 12:40:00,47.82,47.84,47.8,47.8,70718.0,41.0882,41.1054,41.071,41.071,70718.0
2020-08-10 12:50:00,47.8,47.81,47.75,47.76,82102.0,41.071,41.0796,41.0281,41.0366,82102.0
2020-08-10 13:00:00,47.75,47.79,47.72,47.72,103208.0,41.0281,41.0624,41.0023,41.0023,103208.0
2020-08-10 13:10:00,47.72,47.76,47.7,47.74,102958.0,41.0023,41.0366,40.9851,41.0195,102958.0
2020-08-10 13:20:00,47.73,47.76,47.73,47.75,75101.0,41.0109,41.0366,41.0109,41.0281,75101.0
2020-08-10 13:30:00,47.75,47.79,47.74,47.78,74277.0,41.0281,41.0624,41.0195,41.0538,74277.0
2020-08-10 13:40:00,47.78,47.79,47.75,47.77,124305.0,41.0538,41.0624,41.0281,41.0452,124305.0
2020-08-10 13:50:00,47.77,47.78,47.74,47.76,117095.0,41.0452,41.0538,41.0195,41.0366,117095.0
2020-08-10 14:00:00,47.76,47.79,47.7,47.71,103325.0,41.0366,41.0624,40.9851,40.9937,103325.0
2020-08-10 14:10:00,47.72,47.73,47.68,47.72,83504.0,41.0023,41.0109,40.9679,41.0023,83504.0
2020-08-10 14:20:00,47.72,47.73,47.7,47.7,143180.0,41.0023,41.0109,40.9851,40.9851,143180.0
2020-08-10 14:30:00,47.7,47.73,47.68,47.69,130047.0,40.9851,41.0109,40.9679,40.9765,130047.0
2020-08-10 14:40:00,47.68,47.76,47.67,47.75,130599.0,40.9679,41.0366,40.9593,41.0281,130599.0
2020-08-10 14:50:00,47.75,47.79,47.74,47.78,112701.0,41.0281,41.0624,41.0195,41.0538,112701.0
2020-08-10 15:00:00,47.78,47.8,47.76,47.8,132656.0,41.0538,41.071,41.0366,41.071,132656.0
2020-08-10 15:10:00,47.8,47.8,47.73,47.75,127474.0,41.071,41.071,41.0109,41.0281,127474.0
2020-08-10 15:20:00,47.75,47.79,47.73,47.79,157108.0,41.0281,41.0624,41.0109,41.0624,157108.0
2020-08-10 15:30:00,47.78,47.79,47.72,47.73,264806.0,41.0538,41.0624,41.0023,41.0109,264806.0
2020-08-10 15:40:00,47.73,47.73,47.67,47.7,314588.0,41.0109,41.0109,40.9593,40.9851,314588.0
2020-08-10 15:50:00,47.7,47.76,47.66,47.72,1051564.0,40.9851,41.0366,40.9507,41.0023,1051564.0
2020-08-11 09:30:00,48.46,48.66,48.18,48.36,1314100.0,41.6381,41.8099,41.3975,41.5522,1314100.0
2020-08-11 09:40:00,48.35,48.41,48.24,48.26,276674.0,41.5436,41.5951,41.4491,41.4663,276674.0
2020-08-11 09:50:00,48.26,48.27,48.08,48.17,308819.0,41.4663,41.4748,41.3116,41.3889,308819.0
2020-08-11 10:00:00,48.16,48.19,47.95,47.97,277124.0,41.3803,41.4061,41.1999,41.2171,277124.0
2020-08-11 10:10:00,47.98,48.02,47.87,47.94,338185.0,41.2257,41.26,41.1312,41.1913,338185.0
2020-08-11 10:20:00,47.94,48.04,47.93,48.01,240940.0,41.1913,41.2772,41.1827,41.2514,240940.0
2020-08-11 10:30:00,48.01,48.1,47.99,48.07,225118.0,41.2514,41.3288,41.2343,41.303,225118.0
2020-08-11 10:40:00,48.07,48.17,48.06,48.14,185570.0,41.303,41.3889,41.2944,41.3631,185570.0
2020-08-11 10:50:00,48.15,48.16,48.08,48.1,217301.0,41.3717,41.3803,41.3116,41.3288,217301.0
2020-08-11 11:00:00,48.1,48.14,48.06,48.08,193230.0,41.3288,41.3631,41.2944,41.3116,193230.0
2020-08-11 11:10:00,48.08,48.08,47.93,47.98,164014.0,41.3116,41.3116,41.1827,41.2257,164014.0
2020-08-11 11:20:00,47.98,48.03,47.94,48.02,194169.0,41.2257,41.2686,41.1913,41.26,194169.0
2020-08-11 11:30:00,48.02,48.03,47.93,47.93,156258.0,41.26,41.2686,41.1827,41.1827,156258.0
2020-08-11 11:40:00,47.93,47.99,47.92,47.93,148300.0,41.1827,41.2343,41.1741,41.1827,148300.0
2020-08-11 11:50:00,47.93,48.0,47.92,47.98,135019.0,41.1827,41.2429,41.1741,41.2257,135019.0
2020-08-11 12:00:00,47.98,48.01,47.94,47.96,158540.0,41.2257,41.2514,41.1913,41.2085,158540.0
2020-08-11 12:10:00,47.96,48.0,47.92,47.93,110869.0,41.2085,41.2429,41.1741,41.1827,110869.0
2020-08-11 12:20:00,47.93,47.96,47.91,47.92,128021.0,41.1827,41.2085,41.1655,41.1741,128021.0
2020-08-11 12:30:00,47.93,47.96,47.91,47.95,162585.0,41.1827,41.2085,41.1655,41.1999,162585.0
2020-08-11 12:40:00,47.95,47.97,47.92,47.96,229145.0,41.1999,41.2171,41.1741,41.2085,229145.0
2020-08-11 12:50:00,47.95,47.97,47.91,47.94,268290.0,41.1999,41.2171,41.1655,41.1913,268290.0
2020-08-11 13:00:00,47.94,47.98,47.93,47.96,298112.0,41.1913,41.2257,41.1827,41.2085,298112.0
2020-08-11 13:10:00,47.96,47.97,47.93,47.95,273161.0,41.2085,41.2171,41.1827,41.1999,273161.0
2020-08-11 13:20:00,47.95,48.02,47.94,48.01,136305.0,41.1999,41.26,41.1913,41.2514,136305.0
2020-08-11 13:30:00,48.01,48.04,48.0,48.03,104854.0,41.2514,41.2772,41.2429,41.2686,104854.0
2020-08-11 13:40:00,48.03,48.06,48.0,48.02,90438.0,41.2686,41.2944,41.2429,41.26,90438.0
2020-08-11 13:50:00,48.02,48.08,47.99,48.08,90465.0,41.26,41.3116,41.2343,41.3116,90465.0
2020-08-11 14:00:00,48.08,48.14,48.07,48.14,142916.0,41.3116,41.3631,41.303,41.3631,142916.0
2020-08-11 14:10:00,48.14,48.15,48.05,48.12,325853.0,41.3631,41.3717,41.2858,41.346,325853.0
2020-08-11 14:20:00,48.12,48.19,48.1,48.14,259661.0,41.346,41.4061,41.3288,41.3631,259661.0
2020-08-11 14:30:00,48.15,48.17,48.06,48.09,283928.0,41.3717,41.3889,41.2944,41.3202,283928.0
2020-08-11 14:40:00,48.08,48.11,47.98,47.99,178718.0,41.3116,41.3374,41.2257,41.2343,178718.0
2020-08-11 14:50:00,47.99,48.07,47.95,48.05,220145.0,41.2343,41.303,41.1999,41.2858,220145.0
2020-08-11 15:00:00,48.05,48.05,47.96,47.98,212005.0,41.2858,41.2858,41.2085,41.2257,212005.0
2020-08-11 15:10:00,47.98,48.06,47.85,47.89,601165.0,41.2257,41.2944,41.114,41.1483,601165.0
2020-08-11 15:20:00,47.89,47.94,47.81,47.93,293806.0,41.1483,41.1913,41.0796,41.1827,293806.0
2020-08-11 15:30:00,47.93,47.97,47.86,47.91,413501.0,41.1827,41.2171,41.1226,41.1655,413501.0
2020-08-11 15:40:00,47.91,47.95,47.81,47.83,614685.0,41.1655,41.1999,41.0796,41.0968,614685.0
2020-08-11 15:50:00,47.82,47.94,47.7,47.93,1619330.0,41.0882,41.1913,40.9851,41.1827,1619330.0
2020-08-12 09:30:00,48.3,48.46,48.18,48.4,594981.0,41.5006,41.6381,41.3975,41.5865,594981.0
2020-08-12 09:40:00,48.39,48.53,48.32,48.34,307556.0,41.578,41.6982,41.5178,41.535,307556.0
2020-08-12 09:50:00,48.34,48.38,48.23,48.38,233161.0,41.535,41.5694,41.4405,41.5694,233161.0
2020-08-12 10:00:00,48.38,48.48,48.3,48.44,213330.0,41.5694,41.6553,41.5006,41.6209,213330.0
2020-08-12 10:10:00,48.43,48.45,48.34,48.39,132812.0,41.6123,41.6295,41.535,41.578,132812.0
2020-08-12 10:20:00,48.38,48.47,48.36,48.41,135215.0,41.5694,41.6467,41.5522,41.5951,135215.0
2020-08-12 10:30:00,48.41,48.45,48.36,48.37,141729.0,41.5951,41.6295,41.5522,41.5608,141729.0
2020-08-12 10:40:00,48.36,48.42,48.34,48.37,157660.0,41.5522,41.6037,41.535,41.5608,157660.0
2020-08-12 10:50:00,48.38,48.45,48.35,48.43,190108.0,41.5694,41.6295,41.5436,41.6123,190108.0
2020-08-12 11:00:00,48.42,48.46,48.33,48.36,113219.0,41.6037,41.6381,41.5264,41.5522,113219.0
2020-08-12 11:10:00,48.36,48.36,48.2,48.24,192229.0,41.5522,41.5522,41.4147,41.4491,192229.0
2020-08-12 11:20:00,48.24,48.3,48.22,48.27,108265.0,41.4491,41.5006,41.4319,41.4748,108265.0
2020-08-12 11:30:00,48.27,48.29,48.2,48.23,136812.0,41.4748,41.492,41.4147,41.4405,136812.0
2020-08-12 11:40:00,48.24,48.24,48.12,48.19,175751.0,41.4491,41.4491,41.346,41.4061,175751.0
2020-08-12 11:50:00,48.19,48.29,48.17,48.28,188081.0,41.4061,41.492,41.3889,41.4834,188081.0
2020-08-12 12:00:00,48.28,48.36,48.27,48.32,82746.0,41.4834,41.5522,41.4748,41.5178,82746.0
2020-08-12 12:10:00,48.33,48.39,48.32,48.37,72468.0,41.5264,41.578,41.5178,41.5608,72468.0
2020-08-12 12:20:00,48.37,48.45,48.36,48.45,97748.0,41.5608,41.6295,41.5522,41.6295,97748.0
2020-08-12 12:30:00,48.45,48.5,48.44,48.49,138871.0,41.6295,41.6725,41.6209,41.6639,138871.0
2020-08-12 12:40:00,48.49,48.49,48.44,48.48,96361.0,41.6639,41.6639,41.6209,41.6553,96361.0
2020-08-12 12:50:00,48.47,48.58,48.47,48.53,399489.0,41.6467,41.7412,41.6467,41.6982,399489.0
2020-08-12 13:00:00,48.53,48.59,48.52,48.57,141191.0,41.6982,41.7498,41.6897,41.7326,141191.0
2020-08-12 13:10:00,48.58,48.6,48.53,48.55,142305.0,41.7412,41.7584,41.6982,41.7154,142305.0
2020-08-12 13:20:00,48.55,48.57,48.52,48.54,116096.0,41.7154,41.7326,41.6897,41.7068,116096.0
2020-08-12 13:30:00,48.55,48.62,48.55,48.6,114623.0,41.7154,41.7756,41.7154,41.7584,114623.0
2020-08-12 13:40:00,48.6,48.64,48.59,48.64,148617.0,41.7584,41.7928,41.7498,41.7928,148617.0
2020-08-12 13:50:00,48.64,48.66,48.62,48.66,126598.0,41.7928,41.8099,41.7756,41.8099,126598.0
2020-08-12 14:00:00,48.65,48.67,48.53,48.54,110186.0,41.8014,41.8185,41.6982,41.7068,110186.0
2020-08-12 14:10:00,48.54,48.58,48.53,48.55,96612.0,41.7068,41.7412,41.6982,41.7154,96612.0
2020-08-12 14:20:00,48.55,48.57,48.54,48.55,63656.0,41.7154,41.7326,41.7068,41.7154,63656.0
2020-08-12 14:30:00,48.55,48.6,48.54,48.55,123782.0,41.7154,41.7584,41.7068,41.7154,123782.0
2020-08-12 14:40:00,48.55,48.57,48.52,48.57,95171.0,41.7154,41.7326,41.6897,41.7326,95171.0
2020-08-12 14:50:00,48.57,48.62,48.56,48.57,120350.0,41.7326,41.7756,41.724,41.7326,120350.0
2020-08-12 15:00:00,48.58,48.65,48.57,48.64,128669.0,41.7412,41.8014,41.7326,41.7928,128669.0
2020-08-12 15:10:00,48.64,48.69,48.62,48.66,187432.0,41.7928,41.8357,41.7756,41.8099,187432.0
2020-08-12 15:20:00,48.65,48.67,48.61,48.61,153729.0,41.8014,41.8185,41.767,41.767,153729.0
2020-08-12 15:30:00,48.62,48.62,48.47,48.52,363983.0,41.7756,41.7756,41.6467,41.6897,363983.0
2020-08-12 15:40:00,48.52,48.58,48.51,48.53,244971.0,41.6897,41.7412,41.6811,41.6982,244971.0
2020-08-12 15:50:00,48.54,48.54,48.42,48.43,666049.0,41.7068,41.7068,41.6037,41.6123,666049.0
2020-08-13 09:30:00,48.3,48.38,48.06,48.3,786302.0,41.5006,41.5694,41.2944,41.5006,786302.0
2020-08-13 09:40:00,48.3,48.44,48.27,48.4,284936.0,41.5006,41.6209,41.4748,41.5865,284936.0
2020-08-13 09:50:00,48.4,48.61,48.39,48.52,427940.0,41.5865,41.767,41.578,41.6897,427940.0
2020-08-13 10:00:00,48.51,48.58,48.48,48.58,168383.0,41.6811,41.7412,41.6553,41.7412,168383.0
2020-08-13 10:10:00,48.57,48.64,48.54,48.59,148852.0,41.7326,41.7928,41.7068,41.7498,148852.0
2020-08-13 10:20:00,48.58,48.65,48.56,48.63,157337.0,41.7412,41.8014,41.724,41.7842,157337.0
2020-08-13 10:30:00,48.63,48.67,48.49,48.52,120611.0,41.7842,41.8185,41.6639,41.6897,120611.0
2020-08-13 10:40:00,48.52,48.53,48.46,48.51,121555.0,41.6897,41.6982,41.6381,41.6811,121555.0
2020-08-13 10:50:00,48.51,48.59,48.49,48.55,128953.0,41.6811,41.7498,41.6639,41.7154,128953.0
2020-08-13 11:00:00,48.55,48.57,48.51,48.52,124962.0,41.7154,41.7326,41.6811,41.6897,124962.0
2020-08-13 11:10:00,48.52,48.54,48.5,48.51,81380.0,41.6897,41.7068,41.6725,41.6811,81380.0
2020-08-13 11:20:00,48.51,48.58,48.5,48.57,107789.0,41.6811,41.7412,41.6725,41.7326,107789.0
2020-08-13 11:30:00,48.57,48.58,48.46,48.5,122343.0,41.7326,41.7412,41.6381,41.6725,122343.0
2020-08-13 11:40:00,48.5,48.53,48.47,48.48,88763.0,41.6725,41.6982,41.6467,41.6553,88763.0
2020-08-13 11:50:00,48.49,48.53,48.48,48.5,81436.0,41.6639,41.6982,41.6553,41.6725,81436.0
2020-08-13 12:00:00,48.49,48.53,48.49,48.5,113941.0,41.6639,41.6982,41.6639,41.6725,113941.0
2020-08-13 12:10:00,48.5,48.54,48.5,48.53,54579.0,41.6725,41.7068,41.6725,41.6982,54579.0
2020-08-13 12:20:00,48.53,48.55,48.51,48.53,84689.0,41.6982,41.7154,41.6811,41.6982,84689.0
2020-08-13 12:30:00,48.52,48.53,48.49,48.52,72196.0,41.6897,41.6982,41.6639,41.6897,72196.0
2020-08-13 12:40:00,48.52,48.6,48.51,48.59,97062.0,41.6897,41.7584,41.6811,41.7498,97062.0
2020-08-13 12:50:00,48.58,48.61,48.56,48.59,89621.0,41.7412,41.767,41.724,41.7498,89621.0
2020-08-13 13:00:00,48.59,48.62,48.57,48.61,118073.0,41.7498,41.7756,41.7326,41.767,118073.0
2020-08-13 13:10:00,48.61,48.65,48.6,48.64,76618.0,41.767,41.8014,41.7584,41.7928,76618.0
2020-08-13 13:20:00,48.64,48.69,48.63,48.65,104246.0,41.7928,41.8357,41.7842,41.8014,104246.0
2020-08-13 13:30:00,48.65,48.65,48.57,48.61,149970.0,41.8014,41.8014,41.7326,41.767,149970.0
2020-08-13 13:40:00,48.61,48.68,48.61,48.68,85450.0,41.767,41.8271,41.767,41.8271,85450.0
2020-08-13 13:50:00,48.67,48.73,48.67,48.7,153387.0,41.8185,41.8701,41.8185,41.8443,153387.0
2020-08-13 14:00:00,48.71,48.71,48.63,48.65,177177.0,41.8529,41.8529,41.7842,41.8014,177177.0
2020-08-13 14:10:00,48.65,48.67,48.56,48.6,255257.0,41.8014,41.8185,41.724,41.7584,255257.0
2020-08-13 14:20:00,48.6,48.62,48.54,48.57,252232.0,41.7584,41.7756,41.7068,41.7326,252232.0
2020-08-13 14:30:00,48.58,48.6,48.48,48.5,277669.0,41.7412,41.7584,41.6553,41.6725,277669.0
2020-08-13 14:40:00,48.5,48.55,48.47,48.52,146458.0,41.6725,41.7154,41.6467,41.6897,146458.0
2020-08-13 14:50:00,48.52,48.52,48.43,48.44,240415.0,41.6897,41.6897,41.6123,41.6209,240415.0
2020-08-13 15:00:00,48.45,48.47,48.41,48.42,161660.0,41.6295,41.6467,41.5951,41.6037,161660.0
2020-08-13 15:10:00,48.41,48.45,48.39,48.45,163561.0,41.5951,41.6295,41.578,41.6295,163561.0
2020-08-13 15:20:00,48.45,48.49,48.43,48.46,170212.0,41.6295,41.6639,41.6123,41.6381,170212.0
2020-08-13 15:30:00,48.47,48.47,48.4,48.42,259087.0,41.6467,41.6467,41.5865,41.6037,259087.0
2020-08-13 15:40:00,48.42,48.42,48.33,48.34,419611.0,41.6037,41.6037,41.5264,41.535,419611.0
2020-08-13 15:50:00,48.34,48.39,48.31,48.38,977795.0,41.535,41.578,41.5092,41.5694,977795.0
2020-08-14 09:30:00,48.34,48.34,48.03,48.18,667000.0,41.535,41.535,41.2686,41.3975,667000.0
2020-08-14 09:40:00,48.18,48.29,48.13,48.21,181375.0,41.3975,41.492,41.3546,41.4233,181375.0
2020-08-14 09:50:00,48.21,48.37,48.2,48.36,148587.0,41.4233,41.5608,41.4147,41.5522,148587.0
2020-08-14 10:00:00,48.37,48.41,48.29,48.38,187623.0,41.5608,41.5951,41.492,41.5694,187623.0
2020-08-14 10:10:00,48.39,48.42,48.33,48.41,160583.0,41.578,41.6037,41.5264,41.5951,160583.0
2020-08-14 10:20:00,48.41,48.54,48.4,48.53,165553.0,41.5951,41.7068,41.5865,41.6982,165553.0
2020-08-14 10:30:00,48.53,48.64,48.52,48.6,197333.0,41.6982,41.7928,41.6897,41.7584,197333.0
2020-08-14 10:40:00,48.61,48.62,48.57,48.57,110178.0,41.767,41.7756,41.7326,41.7326,110178.0
2020-08-14 10:50:00,48.57,48.58,48.53,48.55,131096.0,41.7326,41.7412,41.6982,41.7154,131096.0
2020-08-14 11:00:00,48.54,48.61,48.51,48.57,87795.0,41.7068,41.767,41.6811,41.7326,87795.0
2020-08-14 11:10:00,48.57,48.63,48.53,48.63,126096.0,41.7326,41.7842,41.6982,41.7842,126096.0
2020-08-14 11:20:00,48.63,48.69,48.61,48.63,143118.0,41.7842,41.8357,41.767,41.7842,143118.0
2020-08-14 11:30:00,48.63,48.64,48.57,48.58,92755.0,41.7842,41.7928,41.7326,41.7412,92755.0
2020-08-14 11:40:00,48.57,48.6,48.54,48.57,101971.0,41.7326,41.7584,41.7068,41.7326,101971.0
2020-08-14 11:50:00,48.57,48.61,48.56,48.58,116928.0,41.7326,41.767,41.724,41.7412,116928.0
2020-08-14 12:00:00,48.58,48.59,48.54,48.57,82317.0,41.7412,41.7498,41.7068,41.7326,82317.0
2020-08-14 12:10:00,48.56,48.62,48.54,48.61,187885.0,41.724,41.7756,41.7068,41.767,187885.0
2020-08-14 12:20:00,48.6,48.61,48.5,48.5,86369.0,41.7584,41.767,41.6725,41.6725,86369.0
2020-08-14 12:30:00,48.51,48.53,48.41,48.43,72710.0,41.6811,41.6982,41.5951,41.6123,72710.0
2020-08-14 12:40:00,48.43,48.44,48.36,48.41,89596.0,41.6123,41.6209,41.5522,41.5951,89596.0
2020-08-14 12:50:00,48.42,48.44,48.35,48.35,65739.0,41.6037,41.6209,41.5436,41.5436,65739.0
2020-08-14 13:00:00,48.36,48.39,48.35,48.38,64836.0,41.5522,41.578,41.5436,41.5694,64836.0
2020-08-14 13:10:00,48.38,48.44,48.36,48.44,134128.0,41.5694,41.6209,41.5522,41.6209,134128.0
2020-08-14 13:20:00,48.44,48.45,48.41,48.44,87039.0,41.6209,41.6295,41.5951,41.6209,87039.0
2020-08-14 13:30:00,48.43,48.47,48.43,48.46,96383.0,41.6123,41.6467,41.6123,41.6381,96383.0
2020-08-14 13:40:00,48.45,48.48,48.44,48.46,61370.0,41.6295,41.6553,41.6209,41.6381,61370.0
2020-08-14 13:50:00,48.47,48.49,48.44,48.46,86762.0,41.6467,41.6639,41.6209,41.6381,86762.0
2020-08-14 14:00:00,48.46,48.47,48.41,48.47,81844.0,41.6381,41.6467,41.5951,41.6467,81844.0
2020-08-14 14:10:00,48.47,48.5,48.46,48.48,106482.0,41.6467,41.6725,41.6381,41.6553,106482.0
2020-08-14 14:20:00,48.48,48.5,48.45,48.48,95875.0,41.6553,41.6725,41.6295,41.6553,95875.0
2020-08-14 14:30:00,48.48,48.5,48.43,48.44,116606.0,41.6553,41.6725,41.6123,41.6209,116606.0
2020-08-14 14:40:00,48.44,48.45,48.4,48.41,105095.0,41.6209,41.6295,41.5865,41.5951,105095.0
2020-08-14 14:50:00,48.41,48.43,48.37,48.38,107768.0,41.5951,41.6123,41.5608,41.5694,107768.0
2020-08-14 15:00:00,48.39,48.43,48.37,48.38,155571.0,41.578,41.6123,41.5608,41.5694,155571.0
2020-08-14 15:10:00,48.38,48.39,48.34,48.35,143014.0,41.5694,41.578,41.535,41.5436,143014.0
2020-08-14 15:20:00,48.36,48.38,48.3,48.35,157240.0,41.5522,41.5694,41.5006,41.5436,157240.0
2020-08-14 15:30:00,48.36,48.38,48.28,48.3,224645.0,41.5522,41.5694,41.4834,41.5006,224645.0
2020-08-14 15:40:00,48.3,48.35,48.26,48.28,302507.0,41.5006,41.5436,41.4663,41.4834,302507.0
2020-08-14 15:50:00,48.28,48.47,48.27,48.45,835069.0,41.4834,41.6467,41.4748,41.6295,835069.0
2020-08-17 09:30:00,48.32,48.51,48.26,48.33,642166.0,41.5178,41.6811,41.4663,41.5264,642166.0
2020-08-17 09:40:00,48.34,48.45,48.26,48.35,237953.0,41.535,41.6295,41.4663,41.5436,237953.0
2020-08-17 09:50:00,48.36,48.36,48.3,48.33,153113.0,41.5522,41.5522,41.5006,41.5264,153113.0
2020-08-17 10:00:00,48.34,48.35,48.24,48.3,184584.0,41.535,41.5436,41.4491,41.5006,184584.0
2020-08-17 10:10:00,48.29,48.39,48.29,48.37,270083.0,41.492,41.578,41.492,41.5608,270083.0
2020-08-17 10:20:00,48.37,48.47,48.35,48.45,138106.0,41.5608,41.6467,41.5436,41.6295,138106.0
2020-08-17 10:30:00,48.44,48.48,48.41,48.42,93864.0,41.6209,41.6553,41.5951,41.6037,93864.0
2020-08-17 10:40:00,48.41,48.53,48.41,48.51,131781.0,41.5951,41.6982,41.5951,41.6811,131781.0
2020-08-17 10:50:00,48.51,48.64,48.51,48.62,92806.0,41.6811,41.7928,41.6811,41.7756,92806.0
2020-08-17 11:00:00,48.62,48.67,48.58,48.58,122933.0,41.7756,41.8185,41.7412,41.7412,122933.0
2020-08-17 11:10:00,48.59,48.68,48.57,48.68,105972.0,41.7498,41.8271,41.7326,41.8271,105972.0
2020-08-17 11:20:00,48.68,48.75,48.68,48.72,108724.0,41.8271,41.8873,41.8271,41.8615,108724.0
2020-08-17 11:30:00,48.71,48.73,48.61,48.66,190041.0,41.8529,41.8701,41.767,41.8099,190041.0
2020-08-17 11:40:00,48.66,48.67,48.62,48.63,80392.0,41.8099,41.8185,41.7756,41.7842,80392.0
2020-08-17 11:50:00,48.62,48.69,48.61,48.65,124662.0,41.7756,41.8357,41.767,41.8014,124662.0
2020-08-17 12:00:00,48.65,48.66,48.62,48.64,108313.0,41.8014,41.8099,41.7756,41.7928,108313.0
2020-08-17 12:10:00,48.64,48.65,48.6,48.61,47771.0,41.7928,41.8014,41.7584,41.767,47771.0
2020-08-17 12:20:00,48.6,48.61,48.55,48.58,72074.0,41.7584,41.767,41.7154,41.7412,72074.0
2020-08-17 12:30:00,48.59,48.63,48.58,48.59,60214.0,41.7498,41.7842,41.7412,41.7498,60214.0
2020-08-17 12:40:00,48.59,48.59,48.55,48.58,72765.0,41.7498,41.7498,41.7154,41.7412,72765.0
2020-08-17 12:50:00,48.59,48.6,48.55,48.55,51544.0,41.7498,41.7584,41.7154,41.7154,51544.0
2020-08-17 13:00:00,48.56,48.56,48.46,48.47,77334.0,41.724,41.724,41.6381,41.6467,77334.0
2020-08-17 13:10:00,48.47,48.5,48.45,48.47,62110.0,41.6467,41.6725,41.6295,41.6467,62110.0
2020-08-17 13:20:00,48.47,48.5,48.45,48.47,66752.0,41.6467,41.6725,41.6295,41.6467,66752.0
2020-08-17 13:30:00,48.47,48.52,48.44,48.45,111525.0,41.6467,41.6897,41.6209,41.6295,111525.0
2020-08-17 13:40:00,48.44,48.45,48.39,48.41,128499.0,41.6209,41.6295,41.578,41.5951,128499.0
2020-08-17 13:50:00,48.41,48.48,48.4,48.48,110012.0,41.5951,41.6553,41.5865,41.6553,110012.0
2020-08-17 14:00:00,48.48,48.51,48.47,48.5,66095.0,41.6553,41.6811,41.6467,41.6725,66095.0
2020-08-17 14:10:00,48.5,48.5,48.41,48.41,94012.0,41.6725,41.6725,41.5951,41.5951,94012.0
2020-08-17 14:20:00,48.42,48.45,48.39,48.4,76727.0,41.6037,41.6295,41.578,41.5865,76727.0
2020-08-17 14:30:00,48.4,48.42,48.37,48.41,84457.0,41.5865,41.6037,41.5608,41.5951,84457.0
2020-08-17 14:40:00,48.41,48.45,48.39,48.39,68187.0,41.5951,41.6295,41.578,41.578,68187.0
2020-08-17 14:50:00,48.4,48.42,48.38,48.4,77173.0,41.5865,41.6037,41.5694,41.5865,77173.0
2020-08-17 15:00:00,48.4,48.4,48.34,48.34,88379.0,41.5865,41.5865,41.535,41.535,88379.0
2020-08-17 15:10:00,48.35,48.37,48.32,48.33,117645.0,41.5436,41.5608,41.5178,41.5264,117645.0
2020-08-17 15:20:00,48.33,48.34,48.3,48.33,136941.0,41.5264,41.535,41.5006,41.5264,136941.0
2020-08-17 15:30:00,48.33,48.35,48.29,48.3,213562.0,41.5264,41.5436,41.492,41.5006,213562.0
2020-08-17 15:40:00,48.3,48.31,48.24,48.3,443812.0,41.5006,41.5092,41.4491,41.5006,443812.0
2020-08-17 15:50:00,48.29,48.32,48.2,48.21,1258105.0,41.492,41.5178,41.4147,41.4233,1258105.0
2020-08-18 09:30:00,48.2,48.35,47.96,48.03,626463.0,41.4147,41.5436,41.2085,41.2686,626463.0
2020-08-18 09:40:00,48.04,48.26,48.01,48.23,270908.0,41.2772,41.4663,41.2514,41.4405,270908.0
2020-08-18 09:50:00,48.23,48.3,48.21,48.25,230818.0,41.4405,41.5006,41.4233,41.4577,230818.0
2020-08-18 10:00:00,48.26,48.28,48.16,48.19,249561.0,41.4663,41.4834,41.3803,41.4061,249561.0
2020-08-18 10:10:00,48.18,48.18,48.0,48.03,233017.0,41.3975,41.3975,41.2429,41.2686,233017.0
2020-08-18 10:20:00,48.03,48.1,47.98,48.03,250035.0,41.2686,41.3288,41.2257,41.2686,250035.0
2020-08-18 10:30:00,48.03,48.18,48.01,48.18,125787.0,41.2686,41.3975,41.2514,41.3975,125787.0
2020-08-18 10:40:00,48.18,48.2,48.03,48.05,172260.0,41.3975,41.4147,41.2686,41.2858,172260.0
2020-08-18 10:50:00,48.04,48.19,48.03,48.19,122827.0,41.2772,41.4061,41.2686,41.4061,122827.0
2020-08-18 11:00:00,48.19,48.2,48.14,48.16,120592.0,41.4061,41.4147,41.3631,41.3803,120592.0
2020-08-18 11:10:00,48.16,48.18,48.08,48.08,94310.0,41.3803,41.3975,41.3116,41.3116,94310.0
2020-08-18 11:20:00,48.09,48.16,48.07,48.15,105834.0,41.3202,41.3803,41.303,41.3717,105834.0
2020-08-18 11:30:00,48.15,48.18,48.1,48.15,86055.0,41.3717,41.3975,41.3288,41.3717,86055.0
2020-08-18 11:40:00,48.15,48.21,48.14,48.16,81924.0,41.3717,41.4233,41.3631,41.3803,81924.0
2020-08-18 11:50:00,48.16,48.17,48.13,48.16,91104.0,41.3803,41.3889,41.3546,41.3803,91104.0
2020-08-18 12:00:00,48.16,48.21,48.13,48.16,82233.0,41.3803,41.4233,41.3546,41.3803,82233.0
2020-08-18 12:10:00,48.16,48.18,48.13,48.14,177314.0,41.3803,41.3975,41.3546,41.3631,177314.0
2020-08-18 12:20:00,48.14,48.26,48.13,48.26,132110.0,41.3631,41.4663,41.3546,41.4663,132110.0
2020-08-18 12:30:00,48.26,48.29,48.23,48.29,69949.0,41.4663,41.492,41.4405,41.492,69949.0
2020-08-18 12:40:00,48.29,48.41,48.28,48.4,155404.0,41.492,41.5951,41.4834,41.5865,155404.0
2020-08-18 12:50:00,48.4,48.47,48.39,48.47,141106.0,41.5865,41.6467,41.578,41.6467,141106.0
2020-08-18 13:00:00,48.46,48.49,48.45,48.46,86637.0,41.6381,41.6639,41.6295,41.6381,86637.0
2020-08-18 13:10:00,48.46,48.49,48.43,48.45,122402.0,41.6381,41.6639,41.6123,41.6295,122402.0
2020-08-18 13:20:00,48.45,48.47,48.42,48.47,71515.0,41.6295,41.6467,41.6037,41.6467,71515.0
2020-08-18 13:30:00,48.47,48.49,48.43,48.45,71566.0,41.6467,41.6639,41.6123,41.6295,71566.0
2020-08-18 13:40:00,48.46,48.46,48.4,48.45,63088.0,41.6381,41.6381,41.5865,41.6295,63088.0
2020-08-18 13:50:00,48.45,48.46,48.42,48.43,59656.0,41.6295,41.6381,41.6037,41.6123,59656.0
2020-08-18 14:00:00,48.43,48.48,48.38,48.47,156752.0,41.6123,41.6553,41.5694,41.6467,156752.0
2020-08-18 14:10:00,48.48,48.5,48.43,48.46,392293.0,41.6553,41.6725,41.6123,41.6381,392293.0
2020-08-18 14:20:00,48.47,48.48,48.41,48.48,95943.0,41.6467,41.6553,41.5951,41.6553,95943.0
2020-08-18 14:30:00,48.48,48.49,48.37,48.38,138563.0,41.6553,41.6639,41.5608,41.5694,138563.0
2020-08-18 14:40:00,48.38,48.43,48.36,48.42,387510.0,41.5694,41.6123,41.5522,41.6037,387510.0
2020-08-18 14:50:00,48.43,48.48,48.42,48.45,234896.0,41.6123,41.6553,41.6037,41.6295,234896.0
2020-08-18 15:00:00,48.45,48.46,48.38,48.43,229905.0,41.6295,41.6381,41.5694,41.6123,229905.0
2020-08-18 15:10:00,48.42,48.48,48.42,48.43,222438.0,41.6037,41.6553,41.6037,41.6123,222438.0
2020-08-18 15:20:00,48.43,48.45,48.37,48.44,240934.0,41.6123,41.6295,41.5608,41.6209,240934.0
2020-08-18 15:30:00,48.44,48.48,48.42,48.46,340481.0,41.6209,41.6553,41.6037,41.6381,340481.0
2020-08-18 15:40:00,48.46,48.47,48.43,48.46,314408.0,41.6381,41.6467,41.6123,41.6381,314408.0
2020-08-18 15:50:00,48.45,48.45,48.37,48.42,691688.0,41.6295,41.6295,41.5608,41.6037,691688.0
2020-08-19 09:30:00,48.12,48.27,47.95,48.18,760264.0,41.346,41.4748,41.1999,41.3975,760264.0
2020-08-19 09:40:00,48.18,48.37,48.14,48.32,383452.0,41.3975,41.5608,41.3631,41.5178,383452.0
2020-08-19 09:50:00,48.33,48.37,48.22,48.23,407750.0,41.5264,41.5608,41.4319,41.4405,407750.0
2020-08-19 10:00:00,48.23,48.26,48.12,48.22,219099.0,41.4405,41.4663,41.346,41.4319,219099.0
2020-08-19 10:10:00,48.22,48.25,48.14,48.18,182470.0,41.4319,41.4577,41.3631,41.3975,182470.0
2020-08-19 10:20:00,48.18,48.25,48.17,48.24,163144.0,41.3975,41.4577,41.3889,41.4491,163144.0
2020-08-19 10:30:00,48.24,48.35,48.21,48.31,653513.0,41.4491,41.5436,41.4233,41.5092,653513.0
2020-08-19 10:40:00,48.3,48.38,48.3,48.33,193575.0,41.5006,41.5694,41.5006,41.5264,193575.0
2020-08-19 10:50:00,48.32,48.34,48.23,48.27,558846.0,41.5178,41.535,41.4405,41.4748,558846.0
2020-08-19 11:00:00,48.26,48.3,48.21,48.28,505783.0,41.4663,41.5006,41.4233,41.4834,505783.0
2020-08-19 11:10:00,48.28,48.28,48.22,48.24,161427.0,41.4834,41.4834,41.4319,41.4491,161427.0
2020-08-19 11:20:00,48.24,48.25,48.1,48.11,200112.0,41.4491,41.4577,41.3288,41.3374,200112.0
2020-08-19 11:30:00,48.11,48.11,48.01,48.02,301689.0,41.3374,41.3374,41.2514,41.26,301689.0
2020-08-19 11:40:00,48.02,48.02,47.92,47.92,340091.0,41.26,41.26,41.1741,41.1741,340091.0
2020-08-19 11:50:00,47.93,47.96,47.82,47.83,342155.0,41.1827,41.2085,41.0882,41.0968,342155.0
2020-08-19 12:00:00,47.83,47.86,47.78,47.84,524844.0,41.0968,41.1226,41.0538,41.1054,524844.0
2020-08-19 12:10:00,47.84,47.91,47.78,47.83,271989.0,41.1054,41.1655,41.0538,41.0968,271989.0
2020-08-19 12:20:00,47.83,47.89,47.78,47.79,218689.0,41.0968,41.1483,41.0538,41.0624,218689.0
2020-08-19 12:30:00,47.8,47.84,47.74,47.75,203988.0,41.071,41.1054,41.0195,41.0281,203988.0
2020-08-19 12:40:00,47.74,47.81,47.71,47.79,228952.0,41.0195,41.0796,40.9937,41.0624,228952.0
2020-08-19 12:50:00,47.8,47.88,47.79,47.83,188981.0,41.071,41.1397,41.0624,41.0968,188981.0
2020-08-19 13:00:00,47.83,47.85,47.81,47.85,272631.0,41.0968,41.114,41.0796,41.114,272631.0
2020-08-19 13:10:00,47.84,47.91,47.82,47.86,504645.0,41.1054,41.1655,41.0882,41.1226,504645.0
2020-08-19 13:20:00,47.86,47.86,47.67,47.71,200719.0,41.1226,41.1226,40.9593,40.9937,200719.0
2020-08-19 13:30:00,47.72,47.76,47.64,47.66,247077.0,41.0023,41.0366,40.9335,40.9507,247077.0
2020-08-19 13:40:00,47.67,47.68,47.62,47.64,336391.0,40.9593,40.9679,40.9164,40.9335,336391.0
2020-08-19 13:50:00,47.63,47.64,47.58,47.59,255539.0,40.9249,40.9335,40.882,40.8906,255539.0
2020-08-19 14:00:00,47.59,47.64,47.55,47.61,316538.0,40.8906,40.9335,40.8562,40.9078,316538.0
2020-08-19 14:10:00,47.6,47.6,47.48,47.49,247902.0,40.8992,40.8992,40.7961,40.8047,247902.0
2020-08-19 14:20:00,47.5,47.55,47.49,47.5,456790.0,40.8132,40.8562,40.8047,40.8132,456790.0
2020-08-19 14:30:00,47.5,47.51,47.41,47.42,245943.0,40.8132,40.8218,40.7359,40.7445,245943.0
2020-08-19 14:40:00,47.42,47.44,47.39,47.43,335886.0,40.7445,40.7617,40.7187,40.7531,335886.0
2020-08-19 14:50:00,47.43,47.49,47.42,47.43,356347.0,40.7531,40.8047,40.7445,40.7531,356347.0
2020-08-19 15:00:00,47.43,47.46,47.43,47.44,221814.0,40.7531,40.7789,40.7531,40.7617,221814.0
2020-08-19 15:10:00,47.45,47.47,47.4,47.41,350840.0,40.7703,40.7875,40.7273,40.7359,350840.0
2020-08-19 15:20:00,47.41,47.42,47.3,47.33,488895.0,40.7359,40.7445,40.6414,40.6672,488895.0
2020-08-19 15:30:00,47.33,47.38,47.31,47.32,432028.0,40.6672,40.7101,40.65,40.6586,432028.0
2020-08-19 15:40:00,47.33,47.36,47.23,47.26,569592.0,40.6672,40.693,40.5813,40.607,569592.0
2020-08-19 15:50:00,47.25,47.39,47.22,47.38,1555813.0,40.5984,40.7187,40.5727,40.7101,1555813.0
2020-08-20 09:30:00,47.27,47.37,47.09,47.26,465023.0,40.6156,40.7015,40.461,40.607,465023.0
2020-08-20 09:40:00,47.26,47.26,47.11,47.13,193769.0,40.607,40.607,40.4781,40.4953,193769.0
2020-08-20 09:50:00,47.13,47.21,47.11,47.19,237670.0,40.4953,40.5641,40.4781,40.5469,237670.0
2020-08-20 10:00:00,47.19,47.31,47.18,47.26,249778.0,40.5469,40.65,40.5383,40.607,249778.0
2020-08-20 10:10:00,47.27,47.37,47.26,47.37,500012.0,40.6156,40.7015,40.607,40.7015,500012.0
2020-08-20 10:20:00,47.37,47.42,47.3,47.4,221351.0,40.7015,40.7445,40.6414,40.7273,221351.0
2020-08-20 10:30:00,47.4,47.44,47.28,47.28,183582.0,40.7273,40.7617,40.6242,40.6242,183582.0
2020-08-20 10:40:00,47.28,47.35,47.25,47.34,243081.0,40.6242,40.6844,40.5984,40.6758,243081.0
2020-08-20 10:50:00,47.34,47.42,47.34,47.36,167601.0,40.6758,40.7445,40.6758,40.693,167601.0
2020-08-20 11:00:00,47.35,47.38,47.32,47.33,112644.0,40.6844,40.7101,40.6586,40.6672,112644.0
2020-08-20 11:10:00,47.33,47.37,47.3,47.31,198512.0,40.6672,40.7015,40.6414,40.65,198512.0
2020-08-20 11:20:00,47.31,47.33,47.3,47.33,125355.0,40.65,40.6672,40.6414,40.6672,125355.0
2020-08-20 11:30:00,47.33,47.36,47.3,47.34,172889.0,40.6672,40.693,40.6414,40.6758,172889.0
2020-08-20 11:40:00,47.34,47.39,47.33,47.38,231388.0,40.6758,40.7187,40.6672,40.7101,231388.0
2020-08-20 11:50:00,47.37,47.44,47.37,47.42,382491.0,40.7015,40.7617,40.7015,40.7445,382491.0
2020-08-20 12:00:00,47.42,47.45,47.37,47.44,243950.0,40.7445,40.7703,40.7015,40.7617,243950.0
2020-08-20 12:10:00,47.44,47.6,47.43,47.54,301224.0,40.7617,40.8992,40.7531,40.8476,301224.0
2020-08-20 12:20:00,47.54,47.55,47.5,47.5,118306.0,40.8476,40.8562,40.8132,40.8132,118306.0
2020-08-20 12:30:00,47.51,47.53,47.43,47.43,179966.0,40.8218,40.839,40.7531,40.7531,179966.0
2020-08-20 12:40:00,47.43,47.43,47.36,47.4,101308.0,40.7531,40.7531,40.693,40.7273,101308.0
2020-08-20 12:50:00,47.4,47.44,47.38,47.4,119102.0,40.7273,40.7617,40.7101,40.7273,119102.0
2020-08-20 13:00:00,47.4,47.4,47.35,47.36,109345.0,40.7273,40.7273,40.6844,40.693,109345.0
2020-08-20 13:10:00,47.36,47.37,47.32,47.34,241298.0,40.693,40.7015,40.6586,40.6758,241298.0
2020-08-20 13:20:00,47.35,47.39,47.34,47.36,143836.0,40.6844,40.7187,40.6758,40.693,143836.0
2020-08-20 13:30:00,47.36,47.37,47.27,47.27,102602.0,40.693,40.7015,40.6156,40.6156,102602.0
2020-08-20 13:40:00,47.27,47.3,47.24,47.29,216626.0,40.6156,40.6414,40.5898,40.6328,216626.0
2020-08-20 13:50:00,47.28,47.29,47.21,47.26,172656.0,40.6242,40.6328,40.5641,40.607,172656.0
2020-08-20 14:00:00,47.26,47.3,47.2,47.24,564741.0,40.607,40.6414,40.5555,40.5898,564741.0
2020-08-20 14:10:00,47.23,47.3,47.22,47.27,112680.0,40.5813,40.6414,40.5727,40.6156,112680.0
2020-08-20 14:20:00,47.27,47.3,47.26,47.27,114028.0,40.6156,40.6414,40.607,40.6156,114028.0
2020-08-20 14:30:00,47.27,47.32,47.26,47.31,116860.0,40.6156,40.6586,40.607,40.65,116860.0
2020-08-20 14:40:00,47.31,47.32,47.25,47.28,190796.0,40.65,40.6586,40.5984,40.6242,190796.0
2020-08-20 14:50:00,47.28,47.3,47.25,47.28,100205.0,40.6242,40.6414,40.5984,40.6242,100205.0
2020-08-20 15:00:00,47.29,47.35,47.27,47.34,144149.0,40.6328,40.6844,40.6156,40.6758,144149.0
2020-08-20 15:10:00,47.34,47.34,47.25,47.25,153967.0,40.6758,40.6758,40.5984,40.5984,153967.0
2020-08-20 15:20:00,47.25,47.31,47.24,47.27,222775.0,40.5984,40.65,40.5898,40.6156,222775.0
2020-08-20 15:30:00,47.26,47.29,47.24,47.26,267661.0,40.607,40.6328,40.5898,40.607,267661.0
2020-08-20 15:40:00,47.26,47.39,47.25,47.29,270703.0,40.607,40.7187,40.5984,40.6328,270703.0
2020-08-20 15:50:00,47.28,47.37,47.23,47.36,896660.0,40.6242,40.7015,40.5813,40.693,896660.0
2020-08-21 09:30:00,47.34,47.36,47.09,47.18,1125866.0,40.6758,40.693,40.461,40.5383,1125866.0
2020-08-21 09:40:00,47.18,47.26,47.08,47.19,263492.0,40.5383,40.607,40.4524,40.5469,263492.0
2020-08-21 09:50:00,47.2,47.2,47.07,47.11,258265.0,40.5555,40.5555,40.4438,40.4781,258265.0
2020-08-21 10:00:00,47.12,47.2,47.09,47.19,187292.0,40.4867,40.5555,40.461,40.5469,187292.0
2020-08-21 10:10:00,47.2,47.2,47.04,47.05,163063.0,40.5555,40.5555,40.418,40.4266,163063.0
2020-08-21 10:20:00,47.05,47.08,47.02,47.07,188596.0,40.4266,40.4524,40.4008,40.4438,188596.0
2020-08-21 10:30:00,47.06,47.09,47.03,47.03,191550.0,40.4352,40.461,40.4094,40.4094,191550.0
2020-08-21 10:40:00,47.03,47.05,46.98,47.04,291624.0,40.4094,40.4266,40.3664,40.418,291624.0
2020-08-21 10:50:00,47.04,47.06,47.01,47.04,176822.0,40.418,40.4352,40.3922,40.418,176822.0
2020-08-21 11:00:00,47.04,47.07,46.97,47.06,316285.0,40.418,40.4438,40.3579,40.4352,316285.0
2020-08-21 11:10:00,47.07,47.11,47.04,47.05,172092.0,40.4438,40.4781,40.418,40.4266,172092.0
2020-08-21 11:20:00,47.06,47.14,47.04,47.05,150335.0,40.4352,40.5039,40.418,40.4266,150335.0
2020-08-21 11:30:00,47.04,47.19,47.03,47.16,246307.0,40.418,40.5469,40.4094,40.5211,246307.0
2020-08-21 11:40:00,47.16,47.18,47.08,47.09,157601.0,40.5211,40.5383,40.4524,40.461,157601.0
2020-08-21 11:50:00,47.09,47.13,47.09,47.11,82326.0,40.461,40.4953,40.461,40.4781,82326.0
2020-08-21 12:00:00,47.11,47.13,47.08,47.11,116771.0,40.4781,40.4953,40.4524,40.4781,116771.0
2020-08-21 12:10:00,47.1,47.13,47.09,47.11,83669.0,40.4696,40.4953,40.461,40.4781,83669.0
2020-08-21 12:20:00,47.11,47.12,47.07,47.12,156186.0,40.4781,40.4867,40.4438,40.4867,156186.0
2020-08-21 12:30:00,47.13,47.15,47.07,47.08,99028.0,40.4953,40.5125,40.4438,40.4524,99028.0
2020-08-21 12:40:00,47.08,47.1,47.07,47.08,108891.0,40.4524,40.4696,40.4438,40.4524,108891.0
2020-08-21 12:50:00,47.07,47.11,47.04,47.09,285093.0,40.4438,40.4781,40.418,40.461,285093.0
2020-08-21 13:00:00,47.09,47.17,47.09,47.16,156228.0,40.461,40.5297,40.461,40.5211,156228.0
2020-08-21 13:10:00,47.16,47.22,47.15,47.21,95944.0,40.5211,40.5727,40.5125,40.5641,95944.0
2020-08-21 13:20:00,47.21,47.27,47.2,47.27,157339.0,40.5641,40.6156,40.5555,40.6156,157339.0
2020-08-21 13:30:00,47.26,47.35,47.26,47.34,150173.0,40.607,40.6844,40.607,40.6758,150173.0
2020-08-21 13:40:00,47.33,47.37,47.33,47.35,79692.0,40.6672,40.7015,40.6672,40.6844,79692.0
2020-08-21 13:50:00,47.34,47.36,47.33,47.33,88967.0,40.6758,40.693,40.6672,40.6672,88967.0
2020-08-21 14:00:00,47.33,47.34,47.26,47.29,164760.0,40.6672,40.6758,40.607,40.6328,164760.0
2020-08-21 14:10:00,47.29,47.33,47.27,47.29,138847.0,40.6328,40.6672,40.6156,40.6328,138847.0
2020-08-21 14:20:00,47.28,47.33,47.27,47.32,86870.0,40.6242,40.6672,40.6156,40.6586,86870.0
2020-08-21 14:30:00,47.32,47.38,47.31,47.37,141315.0,40.6586,40.7101,40.65,40.7015,141315.0
2020-08-21 14:40:00,47.37,47.42,47.34,47.37,149059.0,40.7015,40.7445,40.6758,40.7015,149059.0
2020-08-21 14:50:00,47.37,47.42,47.34,47.35,409766.0,40.7015,40.7445,40.6758,40.6844,409766.0
2020-08-21 15:00:00,47.35,47.46,47.32,47.46,215107.0,40.6844,40.7789,40.6586,40.7789,215107.0
2020-08-21 15:10:00,47.46,47.5,47.36,47.37,763750.0,40.7789,40.8132,40.693,40.7015,763750.0
2020-08-21 15:20:00,47.37,47.4,47.31,47.36,197306.0,40.7015,40.7273,40.65,40.693,197306.0
2020-08-21 15:30:00,47.36,47.39,47.34,47.35,291695.0,40.693,40.7187,40.6758,40.6844,291695.0
2020-08-21 15:40:00,47.36,47.42,47.3,47.3,404729.0,40.693,40.7445,40.6414,40.6414,404729.0
2020-08-21 15:50:00,47.3,47.39,47.23,47.28,1347792.0,40.6414,40.7187,40.5813,40.6242,1347792.0
2020-08-24 09:30:00,47.43,47.46,47.21,47.23,628214.0,40.7531,40.7789,40.5641,40.5813,628214.0
2020-08-24 09:40:00,47.24,47.28,47.18,47.25,165474.0,40.5898,40.6242,40.5383,40.5984,165474.0
2020-08-24 09:50:00,47.24,47.39,47.17,47.28,293771.0,40.5898,40.7187,40.5297,40.6242,293771.0
2020-08-24 10:00:00,47.29,47.47,47.28,47.45,214001.0,40.6328,40.7875,40.6242,40.7703,214001.0
2020-08-24 10:10:00,47.44,47.48,47.39,47.43,192227.0,40.7617,40.7961,40.7187,40.7531,192227.0
2020-08-24 10:20:00,47.44,47.52,47.41,47.46,214902.0,40.7617,40.8304,40.7359,40.7789,214902.0
2020-08-24 10:30:00,47.46,47.59,47.46,47.55,169557.0,40.7789,40.8906,40.7789,40.8562,169557.0
2020-08-24 10:40:00,47.56,47.62,47.54,47.6,168465.0,40.8648,40.9164,40.8476,40.8992,168465.0
2020-08-24 10:50:00,47.61,47.74,47.61,47.73,185523.0,40.9078,41.0195,40.9078,41.0109,185523.0
2020-08-24 11:00:00,47.73,47.75,47.68,47.7,148019.0,41.0109,41.0281,40.9679,40.9851,148019.0
2020-08-24 11:10:00,47.7,47.73,47.67,47.73,139097.0,40.9851,41.0109,40.9593,41.0109,139097.0
2020-08-24 11:20:00,47.72,47.82,47.7,47.77,394013.0,41.0023,41.0882,40.9851,41.0452,394013.0
2020-08-24 11:30:00,47.77,47.82,47.71,47.72,225645.0,41.0452,41.0882,40.9937,41.0023,225645.0
2020-08-24 11:40:00,47.71,47.71,47.57,47.59,164387.0,40.9937,40.9937,40.8734,40.8906,164387.0
2020-08-24 11:50:00,47.59,47.62,47.52,47.55,136001.0,40.8906,40.9164,40.8304,40.8562,136001.0
2020-08-24 12:00:00,47.54,47.61,47.53,47.6,138488.0,40.8476,40.9078,40.839,40.8992,138488.0
2020-08-24 12:10:00,47.6,47.61,47.53,47.54,100763.0,40.8992,40.9078,40.839,40.8476,100763.0
2020-08-24 12:20:00,47.54,47.62,47.53,47.6,71289.0,40.8476,40.9164,40.839,40.8992,71289.0
2020-08-24 12:30:00,47.6,47.65,47.58,47.62,175575.0,40.8992,40.9421,40.882,40.9164,175575.0
2020-08-24 12:40:00,47.63,47.7,47.62,47.67,73461.0,40.9249,40.9851,40.9164,40.9593,73461.0
2020-08-24 12:50:00,47.68,47.78,47.66,47.76,107062.0,40.9679,41.0538,40.9507,41.0366,107062.0
2020-08-24 13:00:00,47.76,47.79,47.72,47.74,85981.0,41.0366,41.0624,41.0023,41.0195,85981.0
2020-08-24 13:10:00,47.74,47.82,47.73,47.81,77291.0,41.0195,41.0882,41.0109,41.0796,77291.0
2020-08-24 13:20:00,47.8,47.87,47.77,47.85,122401.0,41.071,41.1312,41.0452,41.114,122401.0
2020-08-24 13:30:00,47.86,47.88,47.84,47.88,88374.0,41.1226,41.1397,41.1054,41.1397,88374.0
2020-08-24 13:40:00,47.88,47.89,47.85,47.85,103625.0,41.1397,41.1483,41.114,41.114,103625.0
2020-08-24 13:50:00,47.85,47.87,47.82,47.86,94971.0,41.114,41.1312,41.0882,41.1226,94971.0
2020-08-24 14:00:00,47.86,47.86,47.78,47.81,85927.0,41.1226,41.1226,41.0538,41.0796,85927.0
2020-08-24 14:10:00,47.81,47.85,47.8,47.82,91178.0,41.0796,41.114,41.071,41.0882,91178.0
2020-08-24 14:20:00,47.81,47.85,47.79,47.8,99316.0,41.0796,41.114,41.0624,41.071,99316.0
2020-08-24 14:30:00,47.8,47.83,47.77,47.78,136708.0,41.071,41.0968,41.0452,41.0538,136708.0
2020-08-24 14:40:00,47.77,47.79,47.75,47.78,102201.0,41.0452,41.0624,41.0281,41.0538,102201.0
2020-08-24 14:50:00,47.77,47.86,47.77,47.85,89962.0,41.0452,41.1226,41.0452,41.114,89962.0
2020-08-24 15:00:00,47.86,47.86,47.81,47.84,107354.0,41.1226,41.1226,41.0796,41.1054,107354.0
2020-08-24 15:10:00,47.84,47.86,47.81,47.81,97297.0,41.1054,41.1226,41.0796,41.0796,97297.0
2020-08-24 15:20:00,47.81,47.88,47.81,47.86,131173.0,41.0796,41.1397,41.0796,41.1226,131173.0
2020-08-24 15:30:00,47.86,47.92,47.85,47.91,174917.0,41.1226,41.1741,41.114,41.1655,174917.0
2020-08-24 15:40:00,47.91,47.95,47.9,47.92,219091.0,41.1655,41.1999,41.1569,41.1741,219091.0
2020-08-24 15:50:00,47.93,47.98,47.89,47.97,634018.0,41.1827,41.2257,41.1483,41.2171,634018.0
2020-08-25 09:30:00,48.0,48.05,47.72,47.79,697090.0,41.2429,41.2858,41.0023,41.0624,697090.0
2020-08-25 09:40:00,47.8,47.94,47.74,47.94,172844.0,41.071,41.1913,41.0195,41.1913,172844.0
2020-08-25 09:50:00,47.93,47.94,47.8,47.83,199290.0,41.1827,41.1913,41.071,41.0968,199290.0
2020-08-25 10:00:00,47.84,47.94,47.79,47.93,217720.0,41.1054,41.1913,41.0624,41.1827,217720.0
2020-08-25 10:10:00,47.92,47.94,47.81,47.82,175621.0,41.1741,41.1913,41.0796,41.0882,175621.0
2020-08-25 10:20:00,47.81,47.82,47.74,47.79,104359.0,41.0796,41.0882,41.0195,41.0624,104359.0
2020-08-25 10:30:00,47.79,47.8,47.7,47.75,85763.0,41.0624,41.071,40.9851,41.0281,85763.0
2020-08-25 10:40:00,47.74,47.77,47.71,47.72,88743.0,41.0195,41.0452,40.9937,41.0023,88743.0
2020-08-25 10:50:00,47.72,47.77,47.71,47.76,114393.0,41.0023,41.0452,40.9937,41.0366,114393.0
2020-08-25 11:00:00,47.75,47.79,47.67,47.68,82854.0,41.0281,41.0624,40.9593,40.9679,82854.0
2020-08-25 11:10:00,47.68,47.73,47.65,47.66,119477.0,40.9679,41.0109,40.9421,40.9507,119477.0
2020-08-25 11:20:00,47.66,47.75,47.65,47.75,96920.0,40.9507,41.0281,40.9421,41.0281,96920.0
2020-08-25 11:30:00,47.75,47.79,47.74,47.76,134428.0,41.0281,41.0624,41.0195,41.0366,134428.0
2020-08-25 11:40:00,47.76,47.77,47.74,47.74,107338.0,41.0366,41.0452,41.0195,41.0195,107338.0
2020-08-25 11:50:00,47.75,47.79,47.74,47.78,68824.0,41.0281,41.0624,41.0195,41.0538,68824.0
2020-08-25 12:00:00,47.79,47.81,47.77,47.8,69216.0,41.0624,41.0796,41.0452,41.071,69216.0
2020-08-25 12:10:00,47.8,47.84,47.79,47.83,78526.0,41.071,41.1054,41.0624,41.0968,78526.0
2020-08-25 12:20:00,47.83,47.84,47.8,47.8,60381.0,41.0968,41.1054,41.071,41.071,60381.0
2020-08-25 12:30:00,47.8,47.84,47.79,47.83,91930.0,41.071,41.1054,41.0624,41.0968,91930.0
2020-08-25 12:40:00,47.82,47.85,47.81,47.84,48825.0,41.0882,41.114,41.0796,41.1054,48825.0
2020-08-25 12:50:00,47.84,47.87,47.84,47.85,55214.0,41.1054,41.1312,41.1054,41.114,55214.0
2020-08-25 13:00:00,47.86,47.89,47.83,47.89,88853.0,41.1226,41.1483,41.0968,41.1483,88853.0
2020-08-25 13:10:00,47.89,47.9,47.87,47.89,43879.0,41.1483,41.1569,41.1312,41.1483,43879.0
2020-08-25 13:20:00,47.9,47.91,47.86,47.87,74936.0,41.1569,41.1655,41.1226,41.1312,74936.0
2020-08-25 13:30:00,47.87,47.91,47.86,47.88,75858.0,41.1312,41.1655,41.1226,41.1397,75858.0
2020-08-25 13:40:00,47.88,47.89,47.85,47.88,102848.0,41.1397,41.1483,41.114,41.1397,102848.0
2020-08-25 13:50:00,47.88,47.97,47.87,47.93,161510.0,41.1397,41.2171,41.1312,41.1827,161510.0
2020-08-25 14:00:00,47.92,47.94,47.9,47.93,73772.0,41.1741,41.1913,41.1569,41.1827,73772.0
2020-08-25 14:10:00,47.93,47.96,47.9,47.94,160315.0,41.1827,41.2085,41.1569,41.1913,160315.0
2020-08-25 14:20:00,47.94,47.95,47.9,47.91,88433.0,41.1913,41.1999,41.1569,41.1655,88433.0
2020-08-25 14:30:00,47.91,47.93,47.89,47.9,70173.0,41.1655,41.1827,41.1483,41.1569,70173.0
2020-08-25 14:40:00,47.9,47.92,47.89,47.9,65333.0,41.1569,41.1741,41.1483,41.1569,65333.0
2020-08-25 14:50:00,47.9,47.93,47.9,47.93,70791.0,41.1569,41.1827,41.1569,41.1827,70791.0
2020-08-25 15:00:00,47.93,47.94,47.92,47.93,132522.0,41.1827,41.1913,41.1741,41.1827,132522.0
2020-08-25 15:10:00,47.93,47.95,47.92,47.94,132525.0,41.1827,41.1999,41.1741,41.1913,132525.0
2020-08-25 15:20:00,47.94,47.98,47.93,47.95,114310.0,41.1913,41.2257,41.1827,41.1999,114310.0
2020-08-25 15:30:00,47.96,47.97,47.91,47.95,267737.0,41.2085,41.2171,41.1655,41.1999,267737.0
2020-08-25 15:40:00,47.96,47.96,47.91,47.91,225398.0,41.2085,41.2085,41.1655,41.1655,225398.0
2020-08-25 15:50:00,47.91,47.96,47.88,47.91,561221.0,41.1655,41.2085,41.1397,41.1655,561221.0
2020-08-26 09:30:00,47.76,47.8,47.6,47.74,418605.0,41.0366,41.071,40.8992,41.0195,418605.0
2020-08-26 09:40:00,47.74,47.77,47.51,47.62,211758.0,41.0195,41.0452,40.8218,40.9164,211758.0
2020-08-26 09:50:00,47.61,47.75,47.6,47.73,241927.0,40.9078,41.0281,40.8992,41.0109,241927.0
2020-08-26 10:00:00,47.73,47.83,47.69,47.76,187788.0,41.0109,41.0968,40.9765,41.0366,187788.0
2020-08-26 10:10:00,47.76,47.8,47.67,47.69,79220.0,41.0366,41.071,40.9593,40.9765,79220.0
2020-08-26 10:20:00,47.68,47.7,47.63,47.63,105880.0,40.9679,40.9851,40.9249,40.9249,105880.0
2020-08-26 10:30:00,47.64,47.64,47.56,47.56,129258.0,40.9335,40.9335,40.8648,40.8648,129258.0
2020-08-26 10:40:00,47.56,47.6,47.51,47.51,129536.0,40.8648,40.8992,40.8218,40.8218,129536.0
2020-08-26 10:50:00,47.51,47.56,47.5,47.55,106244.0,40.8218,40.8648,40.8132,40.8562,106244.0
2020-08-26 11:00:00,47.54,47.61,47.51,47.6,189797.0,40.8476,40.9078,40.8218,40.8992,189797.0
2020-08-26 11:10:00,47.59,47.63,47.5,47.52,156843.0,40.8906,40.9249,40.8132,40.8304,156843.0
2020-08-26 11:20:00,47.52,47.53,47.47,47.52,157747.0,40.8304,40.839,40.7875,40.8304,157747.0
2020-08-26 11:30:00,47.52,47.59,47.49,47.57,192214.0,40.8304,40.8906,40.8047,40.8734,192214.0
2020-08-26 11:40:00,47.57,47.65,47.55,47.65,88150.0,40.8734,40.9421,40.8562,40.9421,88150.0
2020-08-26 11:50:00,47.64,47.7,47.64,47.69,174081.0,40.9335,40.9851,40.9335,40.9765,174081.0
2020-08-26 12:00:00,47.7,47.79,47.7,47.78,149823.0,40.9851,41.0624,40.9851,41.0538,149823.0
2020-08-26 12:10:00,47.79,47.82,47.76,47.79,111087.0,41.0624,41.0882,41.0366,41.0624,111087.0
2020-08-26 12:20:00,47.79,47.82,47.75,47.76,85807.0,41.0624,41.0882,41.0281,41.0366,85807.0
2020-08-26 12:30:00,47.76,47.82,47.74,47.81,76351.0,41.0366,41.0882,41.0195,41.0796,76351.0
2020-08-26 12:40:00,47.82,47.95,47.8,47.95,195007.0,41.0882,41.1999,41.071,41.1999,195007.0
2020-08-26 12:50:00,47.94,48.0,47.93,47.99,125913.0,41.1913,41.2429,41.1827,41.2343,125913.0
2020-08-26 13:00:00,48.0,48.01,47.96,47.99,226995.0,41.2429,41.2514,41.2085,41.2343,226995.0
2020-08-26 13:10:00,48.0,48.0,47.96,48.0,80990.0,41.2429,41.2429,41.2085,41.2429,80990.0
2020-08-26 13:20:00,47.99,48.0,47.93,47.97,75792.0,41.2343,41.2429,41.1827,41.2171,75792.0
2020-08-26 13:30:00,47.97,47.98,47.9,47.92,126123.0,41.2171,41.2257,41.1569,41.1741,126123.0
2020-08-26 13:40:00,47.91,47.93,47.89,47.92,93252.0,41.1655,41.1827,41.1483,41.1741,93252.0
2020-08-26 13:50:00,47.92,47.98,47.91,47.96,113737.0,41.1741,41.2257,41.1655,41.2085,113737.0
2020-08-26 14:00:00,47.95,47.99,47.94,47.97,88040.0,41.1999,41.2343,41.1913,41.2171,88040.0
2020-08-26 14:10:00,47.98,48.05,47.96,48.05,200812.0,41.2257,41.2858,41.2085,41.2858,200812.0
2020-08-26 14:20:00,48.05,48.12,48.04,48.11,139605.0,41.2858,41.346,41.2772,41.3374,139605.0
2020-08-26 14:30:00,48.12,48.14,48.03,48.05,224045.0,41.346,41.3631,41.2686,41.2858,224045.0
2020-08-26 14:40:00,48.05,48.08,47.99,48.05,240972.0,41.2858,41.3116,41.2343,41.2858,240972.0
2020-08-26 14:50:00,48.05,48.09,48.0,48.05,201718.0,41.2858,41.3202,41.2429,41.2858,201718.0
2020-08-26 15:00:00,48.05,48.13,48.03,48.09,260459.0,41.2858,41.3546,41.2686,41.3202,260459.0
2020-08-26 15:10:00,48.09,48.14,48.09,48.11,115587.0,41.3202,41.3631,41.3202,41.3374,115587.0
2020-08-26 15:20:00,48.11,48.18,48.1,48.16,174770.0,41.3374,41.3975,41.3288,41.3803,174770.0
2020-08-26 15:30:00,48.16,48.16,48.11,48.12,194882.0,41.3803,41.3803,41.3374,41.346,194882.0
2020-08-26 15:40:00,48.12,48.17,48.08,48.11,326080.0,41.346,41.3889,41.3116,41.3374,326080.0
2020-08-26 15:50:00,48.12,48.18,48.1,48.16,699516.0,41.346,41.3975,41.3288,41.3803,699516.0
2020-08-27 09:30:00,48.25,48.7,48.21,48.67,854075.0,41.4577,41.8443,41.4233,41.8185,854075.0
2020-08-27 09:40:00,48.67,48.69,48.56,48.66,336374.0,41.8185,41.8357,41.724,41.8099,336374.0
2020-08-27 09:50:00,48.66,48.79,48.63,48.77,450134.0,41.8099,41.9216,41.7842,41.9045,450134.0
2020-08-27 10:00:00,48.77,48.82,48.5,48.52,310485.0,41.9045,41.9474,41.6725,41.6897,310485.0
2020-08-27 10:10:00,48.52,48.55,48.39,48.54,283534.0,41.6897,41.7154,41.578,41.7068,283534.0
2020-08-27 10:20:00,48.54,48.58,48.44,48.56,233876.0,41.7068,41.7412,41.6209,41.724,233876.0
2020-08-27 10:30:00,48.56,48.64,48.53,48.61,190873.0,41.724,41.7928,41.6982,41.767,190873.0
2020-08-27 10:40:00,48.62,48.62,48.52,48.57,140516.0,41.7756,41.7756,41.6897,41.7326,140516.0
2020-08-27 10:50:00,48.59,48.69,48.57,48.59,160846.0,41.7498,41.8357,41.7326,41.7498,160846.0
2020-08-27 11:00:00,48.58,48.6,48.53,48.54,125961.0,41.7412,41.7584,41.6982,41.7068,125961.0
2020-08-27 11:10:00,48.53,48.55,48.39,48.4,165063.0,41.6982,41.7154,41.578,41.5865,165063.0
2020-08-27 11:20:00,48.4,48.41,48.32,48.34,224077.0,41.5865,41.5951,41.5178,41.535,224077.0
2020-08-27 11:30:00,48.33,48.44,48.3,48.43,168662.0,41.5264,41.6209,41.5006,41.6123,168662.0
2020-08-27 11:40:00,48.43,48.47,48.41,48.41,84470.0,41.6123,41.6467,41.5951,41.5951,84470.0
2020-08-27 11:50:00,48.41,48.52,48.41,48.45,97338.0,41.5951,41.6897,41.5951,41.6295,97338.0
2020-08-27 12:00:00,48.44,48.52,48.42,48.49,158587.0,41.6209,41.6897,41.6037,41.6639,158587.0
2020-08-27 12:10:00,48.48,48.5,48.41,48.42,102704.0,41.6553,41.6725,41.5951,41.6037,102704.0
2020-08-27 12:20:00,48.41,48.42,48.32,48.33,109348.0,41.5951,41.6037,41.5178,41.5264,109348.0
2020-08-27 12:30:00,48.33,48.38,48.29,48.33,142356.0,41.5264,41.5694,41.492,41.5264,142356.0
2020-08-27 12:40:00,48.32,48.33,48.23,48.29,160863.0,41.5178,41.5264,41.4405,41.492,160863.0
2020-08-27 12:50:00,48.29,48.31,48.21,48.23,154783.0,41.492,41.5092,41.4233,41.4405,154783.0
2020-08-27 13:00:00,48.23,48.31,48.2,48.28,154494.0,41.4405,41.5092,41.4147,41.4834,154494.0
2020-08-27 13:10:00,48.28,48.36,48.27,48.33,167814.0,41.4834,41.5522,41.4748,41.5264,167814.0
2020-08-27 13:20:00,48.33,48.35,48.29,48.3,107004.0,41.5264,41.5436,41.492,41.5006,107004.0
2020-08-27 13:30:00,48.3,48.34,48.29,48.3,87555.0,41.5006,41.535,41.492,41.5006,87555.0
2020-08-27 13:40:00,48.3,48.33,48.29,48.3,87425.0,41.5006,41.5264,41.492,41.5006,87425.0
2020-08-27 13:50:00,48.29,48.29,48.23,48.28,143407.0,41.492,41.492,41.4405,41.4834,143407.0
2020-08-27 14:00:00,48.29,48.41,48.26,48.37,384772.0,41.492,41.5951,41.4663,41.5608,384772.0
2020-08-27 14:10:00,48.36,48.4,48.35,48.37,126085.0,41.5522,41.5865,41.5436,41.5608,126085.0
2020-08-27 14:20:00,48.37,48.4,48.36,48.38,119569.0,41.5608,41.5865,41.5522,41.5694,119569.0
2020-08-27 14:30:00,48.38,48.42,48.37,48.41,171878.0,41.5694,41.6037,41.5608,41.5951,171878.0
2020-08-27 14:40:00,48.41,48.42,48.37,48.4,109302.0,41.5951,41.6037,41.5608,41.5865,109302.0
2020-08-27 14:50:00,48.41,48.41,48.34,48.35,93511.0,41.5951,41.5951,41.535,41.5436,93511.0
2020-08-27 15:00:00,48.36,48.4,48.34,48.37,227602.0,41.5522,41.5865,41.535,41.5608,227602.0
2020-08-27 15:10:00,48.37,48.39,48.31,48.36,176414.0,41.5608,41.578,41.5092,41.5522,176414.0
2020-08-27 15:20:00,48.35,48.38,48.32,48.35,205283.0,41.5436,41.5694,41.5178,41.5436,205283.0
2020-08-27 15:30:00,48.34,48.36,48.31,48.31,342755.0,41.535,41.5522,41.5092,41.5092,342755.0
2020-08-27 15:40:00,48.31,48.35,48.26,48.27,400719.0,41.5092,41.5436,41.4663,41.4748,400719.0
2020-08-27 15:50:00,48.26,48.28,48.2,48.23,948832.0,41.4663,41.4834,41.4147,41.4405,948832.0
2020-08-28 09:30:00,48.74,48.79,48.53,48.76,1338354.0,41.8787,41.9216,41.6982,41.8959,1338354.0
2020-08-28 09:40:00,48.75,48.88,48.74,48.82,701604.0,41.8873,41.999,41.8787,41.9474,701604.0
2020-08-28 09:50:00,48.82,48.84,48.62,48.62,383119.0,41.9474,41.9646,41.7756,41.7756,383119.0
2020-08-28 10:00:00,48.61,48.71,48.6,48.68,322670.0,41.767,41.8529,41.7584,41.8271,322670.0
2020-08-28 10:10:00,48.68,48.7,48.62,48.68,337484.0,41.8271,41.8443,41.7756,41.8271,337484.0
2020-08-28 10:20:00,48.68,48.76,48.68,48.75,354225.0,41.8271,41.8959,41.8271,41.8873,354225.0
2020-08-28 10:30:00,48.75,48.87,48.73,48.87,400414.0,41.8873,41.9904,41.8701,41.9904,400414.0
2020-08-28 10:40:00,48.86,48.97,48.84,48.96,543498.0,41.9818,42.0763,41.9646,42.0677,543498.0
2020-08-28 10:50:00,48.96,49.03,48.91,48.96,508740.0,42.0677,42.1279,42.0248,42.0677,508740.0
2020-08-28 11:00:00,48.96,48.98,48.89,48.91,205095.0,42.0677,42.0849,42.0076,42.0248,205095.0
2020-08-28 11:10:00,48.92,48.99,48.89,48.98,178069.0,42.0333,42.0935,42.0076,42.0849,178069.0
2020-08-28 11:20:00,48.99,49.09,48.98,49.05,457159.0,42.0935,42.1794,42.0849,42.145,457159.0
2020-08-28 11:30:00,49.06,49.12,48.98,49.11,392945.0,42.1536,42.2052,42.0849,42.1966,392945.0
2020-08-28 11:40:00,49.11,49.15,49.09,49.14,175649.0,42.1966,42.231,42.1794,42.2224,175649.0
2020-08-28 11:50:00,49.15,49.28,49.14,49.28,278711.0,42.231,42.3427,42.2224,42.3427,278711.0
2020-08-28 12:00:00,49.28,49.45,49.25,49.33,421497.0,42.3427,42.4887,42.3169,42.3856,421497.0
2020-08-28 12:10:00,49.34,49.39,49.33,49.38,151743.0,42.3942,42.4372,42.3856,42.4286,151743.0
2020-08-28 12:20:00,49.37,49.38,49.31,49.35,249297.0,42.42,42.4286,42.3684,42.4028,249297.0
2020-08-28 12:30:00,49.34,49.43,49.33,49.37,194948.0,42.3942,42.4715,42.3856,42.42,194948.0
2020-08-28 12:40:00,49.37,49.45,49.35,49.44,166760.0,42.42,42.4887,42.4028,42.4801,166760.0
2020-08-28 12:50:00,49.43,49.45,49.38,49.41,168005.0,42.4715,42.4887,42.4286,42.4544,168005.0
2020-08-28 13:00:00,49.42,49.42,49.35,49.36,134890.0,42.463,42.463,42.4028,42.4114,134890.0
2020-08-28 13:10:00,49.37,49.39,49.32,49.35,242187.0,42.42,42.4372,42.377,42.4028,242187.0
2020-08-28 13:20:00,49.35,49.36,49.3,49.31,114648.0,42.4028,42.4114,42.3599,42.3684,114648.0
2020-08-28 13:30:00,49.3,49.4,49.28,49.33,303455.0,42.3599,42.4458,42.3427,42.3856,303455.0
2020-08-28 13:40:00,49.32,49.37,49.27,49.34,162478.0,42.377,42.42,42.3341,42.3942,162478.0
2020-08-28 13:50:00,49.34,49.36,49.3,49.34,169272.0,42.3942,42.4114,42.3599,42.3942,169272.0
2020-08-28 14:00:00,49.33,49.4,49.32,49.36,139682.0,42.3856,42.4458,42.377,42.4114,139682.0
2020-08-28 14:10:00,49.35,49.42,49.34,49.42,168617.0,42.4028,42.463,42.3942,42.463,168617.0
2020-08-28 14:20:00,49.42,49.48,49.42,49.48,181282.0,42.463,42.5145,42.463,42.5145,181282.0
2020-08-28 14:30:00,49.48,49.49,49.43,49.48,184696.0,42.5145,42.5231,42.4715,42.5145,184696.0
2020-08-28 14:40:00,49.48,49.5,49.45,49.5,160608.0,42.5145,42.5317,42.4887,42.5317,160608.0
2020-08-28 14:50:00,49.49,49.59,49.47,49.59,402197.0,42.5231,42.609,42.5059,42.609,402197.0
2020-08-28 15:00:00,49.59,49.69,49.57,49.67,376526.0,42.609,42.6949,42.5918,42.6778,376526.0
2020-08-28 15:10:00,49.67,49.8,49.66,49.77,347249.0,42.6778,42.7895,42.6692,42.7637,347249.0
2020-08-28 15:20:00,49.78,49.84,49.75,49.75,303692.0,42.7723,42.8238,42.7465,42.7465,303692.0
2020-08-28 15:30:00,49.75,49.79,49.7,49.75,435702.0,42.7465,42.7809,42.7035,42.7465,435702.0
2020-08-28 15:40:00,49.75,49.77,49.71,49.75,471329.0,42.7465,42.7637,42.7121,42.7465,471329.0
2020-08-28 15:50:00,49.75,49.85,49.73,49.82,1158582.0,42.7465,42.8324,42.7293,42.8066,1158582.0
2020-08-31 09:30:00,49.8,49.83,49.46,49.82,985516.0,42.7895,42.8152,42.4973,42.8066,985516.0
2020-08-31 09:40:00,49.82,49.95,49.7,49.9,351867.0,42.8066,42.9183,42.7035,42.8754,351867.0
2020-08-31 09:50:00,49.9,50.07,49.88,50.03,861503.0,42.8754,43.0215,42.8582,42.9871,861503.0
2020-08-31 10:00:00,50.03,50.04,49.9,49.99,293623.0,42.9871,42.9957,42.8754,42.9527,293623.0
2020-08-31 10:10:00,49.98,49.99,49.89,49.94,227783.0,42.9441,42.9527,42.8668,42.9098,227783.0
2020-08-31 10:20:00,49.94,50.02,49.93,49.96,277100.0,42.9098,42.9785,42.9012,42.9269,277100.0
2020-08-31 10:30:00,49.96,50.03,49.95,50.01,322154.0,42.9269,42.9871,42.9183,42.9699,322154.0
2020-08-31 10:40:00,50.01,50.01,49.92,49.93,259448.0,42.9699,42.9699,42.8926,42.9012,259448.0
2020-08-31 10:50:00,49.93,49.93,49.69,49.71,253221.0,42.9012,42.9012,42.6949,42.7121,253221.0
2020-08-31 11:00:00,49.72,49.73,49.67,49.7,111379.0,42.7207,42.7293,42.6778,42.7035,111379.0
2020-08-31 11:10:00,49.7,49.82,49.66,49.8,285812.0,42.7035,42.8066,42.6692,42.7895,285812.0
2020-08-31 11:20:00,49.81,49.82,49.62,49.63,328198.0,42.7981,42.8066,42.6348,42.6434,328198.0
2020-08-31 11:30:00,49.62,49.75,49.62,49.71,164393.0,42.6348,42.7465,42.6348,42.7121,164393.0
2020-08-31 11:40:00,49.72,49.75,49.69,49.7,102118.0,42.7207,42.7465,42.6949,42.7035,102118.0
2020-08-31 11:50:00,49.7,49.73,49.65,49.65,95369.0,42.7035,42.7293,42.6606,42.6606,95369.0
2020-08-31 12:00:00,49.65,49.69,49.61,49.68,114326.0,42.6606,42.6949,42.6262,42.6864,114326.0
2020-08-31 12:10:00,49.68,49.69,49.63,49.67,117314.0,42.6864,42.6949,42.6434,42.6778,117314.0
2020-08-31 12:20:00,49.67,49.71,49.65,49.66,145559.0,42.6778,42.7121,42.6606,42.6692,145559.0
2020-08-31 12:30:00,49.66,49.7,49.65,49.66,102883.0,42.6692,42.7035,42.6606,42.6692,102883.0
2020-08-31 12:40:00,49.66,49.69,49.61,49.62,130732.0,42.6692,42.6949,42.6262,42.6348,130732.0
2020-08-31 12:50:00,49.61,49.62,49.53,49.55,133087.0,42.6262,42.6348,42.5575,42.5747,133087.0
2020-08-31 13:00:00,49.55,49.62,49.55,49.62,166446.0,42.5747,42.6348,42.5747,42.6348,166446.0
2020-08-31 13:10:00,49.61,49.65,49.6,49.62,197788.0,42.6262,42.6606,42.6176,42.6348,197788.0
2020-08-31 13:20:00,49.62,49.66,49.6,49.64,162987.0,42.6348,42.6692,42.6176,42.652,162987.0
2020-08-31 13:30:00,49.64,49.65,49.52,49.53,194657.0,42.652,42.6606,42.5489,42.5575,194657.0
2020-08-31 13:40:00,49.54,49.56,49.5,49.52,167886.0,42.5661,42.5832,42.5317,42.5489,167886.0
2020-08-31 13:50:00,49.52,49.55,49.48,49.5,179688.0,42.5489,42.5747,42.5145,42.5317,179688.0
2020-08-31 14:00:00,49.5,49.58,49.49,49.55,160983.0,42.5317,42.6004,42.5231,42.5747,160983.0
2020-08-31 14:10:00,49.55,49.57,49.51,49.52,164377.0,42.5747,42.5918,42.5403,42.5489,164377.0
2020-08-31 14:20:00,49.51,49.52,49.38,49.39,176234.0,42.5403,42.5489,42.4286,42.4372,176234.0
2020-08-31 14:30:00,49.4,49.43,49.35,49.41,300342.0,42.4458,42.4715,42.4028,42.4544,300342.0
2020-08-31 14:40:00,49.42,49.59,49.41,49.58,274023.0,42.463,42.609,42.4544,42.6004,274023.0
2020-08-31 14:50:00,49.58,49.61,49.55,49.59,194271.0,42.6004,42.6262,42.5747,42.609,194271.0
2020-08-31 15:00:00,49.59,49.64,49.54,49.63,223906.0,42.609,42.652,42.5661,42.6434,223906.0
2020-08-31 15:10:00,49.64,49.64,49.55,49.55,248312.0,42.652,42.652,42.5747,42.5747,248312.0
2020-08-31 15:20:00,49.56,49.58,49.49,49.57,249636.0,42.5832,42.6004,42.5231,42.5918,249636.0
2020-08-31 15:30:00,49.57,49.59,49.52,49.54,348834.0,42.5918,42.609,42.5489,42.5661,348834.0
2020-08-31 15:40:00,49.54,49.68,49.5,49.67,475676.0,42.5661,42.6864,42.5317,42.6778,475676.0
2020-08-31 15:50:00,49.67,49.74,49.52,49.52,1725719.0,42.6778,42.7379,42.5489,42.5489,1725719.0
2020-09-01 09:30:00,49.31,49.35,49.07,49.23,997323.0,42.3684,42.4028,42.1622,42.2997,997323.0
2020-09-01 09:40:00,49.24,49.28,49.11,49.19,443923.0,42.3083,42.3427,42.1966,42.2653,443923.0
2020-09-01 09:50:00,49.18,49.24,49.12,49.21,404113.0,42.2567,42.3083,42.2052,42.2825,404113.0
2020-09-01 10:00:00,49.21,49.26,49.14,49.16,307494.0,42.2825,42.3255,42.2224,42.2396,307494.0
2020-09-01 10:10:00,49.15,49.18,49.01,49.04,308285.0,42.231,42.2567,42.1107,42.1365,308285.0
2020-09-01 10:20:00,49.04,49.15,49.02,49.07,216941.0,42.1365,42.231,42.1193,42.1622,216941.0
2020-09-01 10:30:00,49.08,49.08,48.98,49.07,294855.0,42.1708,42.1708,42.0849,42.1622,294855.0
2020-09-01 10:40:00,49.07,49.15,49.06,49.08,203118.0,42.1622,42.231,42.1536,42.1708,203118.0
2020-09-01 10:50:00,49.07,49.07,48.92,48.95,180004.0,42.1622,42.1622,42.0333,42.0591,180004.0
2020-09-01 11:00:00,48.94,48.98,48.9,48.97,203436.0,42.0505,42.0849,42.0162,42.0763,203436.0
2020-09-01 11:10:00,48.98,49.14,48.97,49.04,202015.0,42.0849,42.2224,42.0763,42.1365,202015.0
2020-09-01 11:20:00,49.04,49.15,49.03,49.13,243002.0,42.1365,42.231,42.1279,42.2138,243002.0
2020-09-01 11:30:00,49.12,49.2,49.08,49.09,176413.0,42.2052,42.2739,42.1708,42.1794,176413.0
2020-09-01 11:40:00,49.09,49.17,49.08,49.15,203514.0,42.1794,42.2482,42.1708,42.231,203514.0
2020-09-01 11:50:00,49.15,49.18,49.12,49.12,196136.0,42.231,42.2567,42.2052,42.2052,196136.0
2020-09-01 12:00:00,49.13,49.16,49.06,49.08,158880.0,42.2138,42.2396,42.1536,42.1708,158880.0
2020-09-01 12:10:00,49.08,49.09,49.01,49.03,108411.0,42.1708,42.1794,42.1107,42.1279,108411.0
2020-09-01 12:20:00,49.02,49.03,49.0,49.01,117664.0,42.1193,42.1279,42.1021,42.1107,117664.0
2020-09-01 12:30:00,49.01,49.01,48.96,48.99,135830.0,42.1107,42.1107,42.0677,42.0935,135830.0
2020-09-01 12:40:00,48.99,49.03,48.98,48.98,96435.0,42.0935,42.1279,42.0849,42.0849,96435.0
2020-09-01 12:50:00,48.98,49.01,48.93,48.94,115141.0,42.0849,42.1107,42.0419,42.0505,115141.0
2020-09-01 13:00:00,48.95,48.96,48.91,48.92,127622.0,42.0591,42.0677,42.0248,42.0333,127622.0
2020-09-01 13:10:00,48.92,48.93,48.88,48.91,172663.0,42.0333,42.0419,41.999,42.0248,172663.0
2020-09-01 13:20:00,48.91,48.92,48.89,48.91,125432.0,42.0248,42.0333,42.0076,42.0248,125432.0
2020-09-01 13:30:00,48.91,48.92,48.89,48.91,186497.0,42.0248,42.0333,42.0076,42.0248,186497.0
2020-09-01 13:40:00,48.91,48.97,48.89,48.95,317203.0,42.0248,42.0763,42.0076,42.0591,317203.0
2020-09-01 13:50:00,48.95,48.96,48.83,48.84,194614.0,42.0591,42.0677,41.956,41.9646,194614.0
2020-09-01 14:00:00,48.84,48.91,48.83,48.91,138738.0,41.9646,42.0248,41.956,42.0248,138738.0
2020-09-01 14:10:00,48.91,48.92,48.86,48.87,148394.0,42.0248,42.0333,41.9818,41.9904,148394.0
2020-09-01 14:20:00,48.86,48.98,48.85,48.97,139275.0,41.9818,42.0849,41.9732,42.0763,139275.0
2020-09-01 14:30:00,48.97,49.06,48.96,49.06,221861.0,42.0763,42.1536,42.0677,42.1536,221861.0
2020-09-01 14:40:00,49.05,49.11,49.04,49.11,215176.0,42.145,42.1966,42.1365,42.1966,215176.0
2020-09-01 14:50:00,49.11,49.13,49.05,49.07,195880.0,42.1966,42.2138,42.145,42.1622,195880.0
2020-09-01 15:00:00,49.06,49.11,49.03,49.07,244811.0,42.1536,42.1966,42.1279,42.1622,244811.0
2020-09-01 15:10:00,49.06,49.07,48.97,49.0,273199.0,42.1536,42.1622,42.0763,42.1021,273199.0
2020-09-01 15:20:00,48.99,49.05,48.95,49.02,165105.0,42.0935,42.145,42.0591,42.1193,165105.0
2020-09-01 15:30:00,49.02,49.08,48.96,49.06,300354.0,42.1193,42.1708,42.0677,42.1536,300354.0
2020-09-01 15:40:00,49.06,49.09,49.05,49.05,291740.0,42.1536,42.1794,42.145,42.145,291740.0
2020-09-01 15:50:00,49.04,49.13,49.0,49.12,1056371.0,42.1365,42.2138,42.1021,42.2052,1056371.0
2020-09-02 09:30:00,49.36,50.18,49.36,50.16,1246065.0,42.4114,43.116,42.4114,43.0988,1246065.0
2020-09-02 09:40:00,50.16,50.19,49.98,49.98,743280.0,43.0988,43.1246,42.9441,42.9441,743280.0
2020-09-02 09:50:00,49.98,50.65,49.93,50.64,1098605.0,42.9441,43.5198,42.9012,43.5112,1098605.0
2020-09-02 10:00:00,50.65,50.65,50.31,50.42,607450.0,43.5198,43.5198,43.2277,43.3222,607450.0
2020-09-02 10:10:00,50.43,50.48,50.34,50.41,364300.0,43.3308,43.3737,43.2534,43.3136,364300.0
2020-09-02 10:20:00,50.41,50.53,50.29,50.32,433527.0,43.3136,43.4167,43.2105,43.2363,433527.0
2020-09-02 10:30:00,50.33,50.41,50.29,50.41,238944.0,43.2449,43.3136,43.2105,43.3136,238944.0
2020-09-02 10:40:00,50.41,50.45,50.3,50.42,299526.0,43.3136,43.348,43.2191,43.3222,299526.0
2020-09-02 10:50:00,50.43,50.57,50.42,50.55,303622.0,43.3308,43.4511,43.3222,43.4339,303622.0
2020-09-02 11:00:00,50.56,50.78,50.52,50.77,390534.0,43.4425,43.6315,43.4081,43.6229,390534.0
2020-09-02 11:10:00,50.76,50.93,50.7,50.92,557461.0,43.6143,43.7604,43.5628,43.7518,557461.0
2020-09-02 11:20:00,50.91,51.15,50.88,51.1,818963.0,43.7432,43.9494,43.7174,43.9065,818963.0
2020-09-02 11:30:00,51.11,51.29,51.04,51.23,839136.0,43.915,44.0697,43.8549,44.0182,839136.0
2020-09-02 11:40:00,51.23,51.25,51.05,51.2,800070.0,44.0182,44.0353,43.8635,43.9924,800070.0
2020-09-02 11:50:00,51.2,51.32,51.17,51.3,671183.0,43.9924,44.0955,43.9666,44.0783,671183.0
2020-09-02 12:00:00,51.31,51.32,51.06,51.18,612916.0,44.0869,44.0955,43.8721,43.9752,612916.0
2020-09-02 12:10:00,51.18,51.19,51.12,51.15,294955.0,43.9752,43.9838,43.9236,43.9494,294955.0
2020-09-02 12:20:00,51.15,51.25,51.14,51.18,377765.0,43.9494,44.0353,43.9408,43.9752,377765.0
2020-09-02 12:30:00,51.18,51.22,51.14,51.17,266735.0,43.9752,44.0096,43.9408,43.9666,266735.0
2020-09-02 12:40:00,51.16,51.32,51.14,51.31,394011.0,43.958,44.0955,43.9408,44.0869,394011.0
2020-09-02 12:50:00,51.31,51.36,51.27,51.32,400703.0,44.0869,44.1299,44.0525,44.0955,400703.0
2020-09-02 13:00:00,51.32,51.33,50.91,50.93,540069.0,44.0955,44.1041,43.7432,43.7604,540069.0
2020-09-02 13:10:00,50.93,51.02,50.9,50.94,429419.0,43.7604,43.8377,43.7346,43.769,429419.0
2020-09-02 13:20:00,50.93,50.98,50.88,50.96,350320.0,43.7604,43.8034,43.7174,43.7862,350320.0
2020-09-02 13:30:00,50.97,51.03,50.95,50.98,494147.0,43.7948,43.8463,43.7776,43.8034,494147.0
2020-09-02 13:40:00,50.97,51.01,50.93,50.97,181468.0,43.7948,43.8291,43.7604,43.7948,181468.0
2020-09-02 13:50:00,50.97,50.98,50.83,50.84,379453.0,43.7948,43.8034,43.6745,43.6831,379453.0
2020-09-02 14:00:00,50.84,50.86,50.78,50.8,526480.0,43.6831,43.7002,43.6315,43.6487,526480.0
2020-09-02 14:10:00,50.79,50.87,50.74,50.86,448162.0,43.6401,43.7088,43.5971,43.7002,448162.0
2020-09-02 14:20:00,50.86,50.89,50.79,50.82,340272.0,43.7002,43.726,43.6401,43.6659,340272.0
2020-09-02 14:30:00,50.82,50.84,50.79,50.84,194049.0,43.6659,43.6831,43.6401,43.6831,194049.0
2020-09-02 14:40:00,50.84,50.85,50.81,50.82,208666.0,43.6831,43.6917,43.6573,43.6659,208666.0
2020-09-02 14:50:00,50.82,50.9,50.82,50.9,299557.0,43.6659,43.7346,43.6659,43.7346,299557.0
2020-09-02 15:00:00,50.9,50.9,50.85,50.85,285415.0,43.7346,43.7346,43.6917,43.6917,285415.0
2020-09-02 15:10:00,50.85,51.04,50.84,51.02,381417.0,43.6917,43.8549,43.6831,43.8377,381417.0
2020-09-02 15:20:00,51.02,51.16,51.01,51.11,467723.0,43.8377,43.958,43.8291,43.915,467723.0
2020-09-02 15:30:00,51.11,51.23,51.06,51.1,515301.0,43.915,44.0182,43.8721,43.9065,515301.0
2020-09-02 15:40:00,51.1,51.31,51.07,51.29,894585.0,43.9065,44.0869,43.8807,44.0697,894585.0
2020-09-02 15:50:00,51.29,51.29,51.1,51.18,1771803.0,44.0697,44.0697,43.9065,43.9752,1771803.0
2020-09-03 09:30:00,51.4,51.95,51.3,51.87,1479119.0,44.1642,44.6368,44.0783,44.5681,1479119.0
2020-09-03 09:40:00,51.86,52.04,51.74,52.04,840396.0,44.5595,44.7141,44.4564,44.7141,840396.0
2020-09-03 09:50:00,52.03,52.14,51.88,51.96,665390.0,44.7055,44.8001,44.5767,44.6454,665390.0
2020-09-03 10:00:00,51.96,52.08,51.7,51.71,653872.0,44.6454,44.7485,44.422,44.4306,653872.0
2020-09-03 10:10:00,51.7,51.76,51.58,51.73,472416.0,44.422,44.4735,44.3189,44.4478,472416.0
2020-09-03 10:20:00,51.73,51.76,51.45,51.55,390426.0,44.4478,44.4735,44.2072,44.2931,390426.0
2020-09-03 10:30:00,51.56,51.62,51.28,51.35,529623.0,44.3017,44.3533,44.0611,44.1213,529623.0
2020-09-03 10:40:00,51.35,51.42,51.24,51.36,565466.0,44.1213,44.1814,44.0267,44.1299,565466.0
2020-09-03 10:50:00,51.36,51.48,51.36,51.45,396703.0,44.1299,44.233,44.1299,44.2072,396703.0
2020-09-03 11:00:00,51.44,51.47,51.04,51.07,476133.0,44.1986,44.2244,43.8549,43.8807,476133.0
2020-09-03 11:10:00,51.08,51.21,50.68,50.69,553774.0,43.8893,44.001,43.5456,43.5542,553774.0
2020-09-03 11:20:00,50.69,50.95,50.67,50.88,636627.0,43.5542,43.7776,43.537,43.7174,636627.0
2020-09-03 11:30:00,50.88,50.95,50.79,50.95,264315.0,43.7174,43.7776,43.6401,43.7776,264315.0
2020-09-03 11:40:00,50.95,51.02,50.92,50.95,275843.0,43.7776,43.8377,43.7518,43.7776,275843.0
2020-09-03 11:50:00,50.96,50.97,50.74,50.78,238831.0,43.7862,43.7948,43.5971,43.6315,238831.0
2020-09-03 12:00:00,50.77,50.85,50.68,50.84,322124.0,43.6229,43.6917,43.5456,43.6831,322124.0
2020-09-03 12:10:00,50.85,51.08,50.83,51.07,301630.0,43.6917,43.8893,43.6745,43.8807,301630.0
2020-09-03 12:20:00,51.07,51.07,50.92,50.92,351146.0,43.8807,43.8807,43.7518,43.7518,351146.0
2020-09-03 12:30:00,50.92,50.96,50.72,50.83,259160.0,43.7518,43.7862,43.58,43.6745,259160.0
2020-09-03 12:40:00,50.82,50.88,50.64,50.67,260682.0,43.6659,43.7174,43.5112,43.537,260682.0
2020-09-03 12:50:00,50.66,50.79,50.55,50.57,336805.0,43.5284,43.6401,43.4339,43.4511,336805.0
2020-09-03 13:00:00,50.57,50.61,50.43,50.6,284517.0,43.4511,43.4854,43.3308,43.4768,284517.0
2020-09-03 13:10:00,50.61,50.76,50.53,50.55,287558.0,43.4854,43.6143,43.4167,43.4339,287558.0
2020-09-03 13:20:00,50.56,50.59,50.41,50.55,286760.0,43.4425,43.4683,43.3136,43.4339,286760.0
2020-09-03 13:30:00,50.54,50.55,50.31,50.34,340913.0,43.4253,43.4339,43.2277,43.2534,340913.0
2020-09-03 13:40:00,50.33,50.38,50.27,50.33,269019.0,43.2449,43.2878,43.1933,43.2449,269019.0
2020-09-03 13:50:00,50.34,50.44,50.3,50.33,251104.0,43.2534,43.3394,43.2191,43.2449,251104.0
2020-09-03 14:00:00,50.33,50.36,50.23,50.32,323260.0,43.2449,43.2706,43.1589,43.2363,323260.0
2020-09-03 14:10:00,50.32,50.42,50.26,50.32,232690.0,43.2363,43.3222,43.1847,43.2363,232690.0
2020-09-03 14:20:00,50.32,50.43,50.25,50.4,245336.0,43.2363,43.3308,43.1761,43.305,245336.0
2020-09-03 14:30:00,50.38,50.58,50.36,50.47,207324.0,43.2878,43.4597,43.2706,43.3651,207324.0
2020-09-03 14:40:00,50.47,50.5,50.33,50.37,214170.0,43.3651,43.3909,43.2449,43.2792,214170.0
2020-09-03 14:50:00,50.38,50.45,50.2,50.23,261228.0,43.2878,43.348,43.1332,43.1589,261228.0
2020-09-03 15:00:00,50.23,50.39,50.21,50.36,318331.0,43.1589,43.2964,43.1417,43.2706,318331.0
2020-09-03 15:10:00,50.36,50.42,50.27,50.37,260979.0,43.2706,43.3222,43.1933,43.2792,260979.0
2020-09-03 15:20:00,50.36,50.38,50.2,50.23,321735.0,43.2706,43.2878,43.1332,43.1589,321735.0
2020-09-03 15:30:00,50.23,50.39,50.15,50.32,549005.0,43.1589,43.2964,43.0902,43.2363,549005.0
2020-09-03 15:40:00,50.31,50.37,50.16,50.17,606596.0,43.2277,43.2792,43.0988,43.1074,606596.0
2020-09-03 15:50:00,50.16,50.55,50.1,50.48,1605866.0,43.0988,43.4339,43.0472,43.3737,1605866.0
2020-09-04 09:30:00,50.94,51.29,50.91,50.97,1049385.0,43.769,44.0697,43.7432,43.7948,1049385.0
2020-09-04 09:40:00,50.96,51.47,50.94,51.23,698541.0,43.7862,44.2244,43.769,44.0182,698541.0
2020-09-04 09:50:00,51.23,51.29,51.13,51.19,488282.0,44.0182,44.0697,43.9322,43.9838,488282.0
2020-09-04 10:00:00,51.19,51.34,51.09,51.28,511171.0,43.9838,44.1127,43.8979,44.0611,511171.0
2020-09-04 10:10:00,51.28,51.37,50.97,50.98,446442.0,44.0611,44.1384,43.7948,43.8034,446442.0
2020-09-04 10:20:00,51.0,51.17,50.81,51.05,563410.0,43.8205,43.9666,43.6573,43.8635,563410.0
2020-09-04 10:30:00,51.05,51.24,50.79,50.94,607713.0,43.8635,44.0267,43.6401,43.769,607713.0
2020-09-04 10:40:00,50.94,51.1,50.84,51.08,542569.0,43.769,43.9065,43.6831,43.8893,542569.0
2020-09-04 10:50:00,51.07,51.1,50.93,51.02,284637.0,43.8807,43.9065,43.7604,43.8377,284637.0
2020-09-04 11:00:00,51.01,51.07,50.84,50.93,487076.0,43.8291,43.8807,43.6831,43.7604,487076.0
2020-09-04 11:10:00,50.92,50.98,50.65,50.73,386233.0,43.7518,43.8034,43.5198,43.5885,386233.0
2020-09-04 11:20:00,50.73,50.75,50.56,50.66,585337.0,43.5885,43.6057,43.4425,43.5284,585337.0
2020-09-04 11:30:00,50.66,50.79,50.64,50.64,288206.0,43.5284,43.6401,43.5112,43.5112,288206.0
2020-09-04 11:40:00,50.64,50.66,50.47,50.47,329029.0,43.5112,43.5284,43.3651,43.3651,329029.0
2020-09-04 11:50:00,50.48,50.66,50.43,50.54,356070.0,43.3737,43.5284,43.3308,43.4253,356070.0
2020-09-04 12:00:00,50.54,50.57,50.41,50.43,243902.0,43.4253,43.4511,43.3136,43.3308,243902.0
2020-09-04 12:10:00,50.43,50.47,50.28,50.34,221462.0,43.3308,43.3651,43.2019,43.2534,221462.0
2020-09-04 12:20:00,50.34,50.51,50.33,50.49,222826.0,43.2534,43.3995,43.2449,43.3823,222826.0
2020-09-04 12:30:00,50.49,50.65,50.47,50.62,215366.0,43.3823,43.5198,43.3651,43.494,215366.0
2020-09-04 12:40:00,50.62,50.71,50.58,50.64,226821.0,43.494,43.5714,43.4597,43.5112,226821.0
2020-09-04 12:50:00,50.64,50.73,50.61,50.73,158721.0,43.5112,43.5885,43.4854,43.5885,158721.0
2020-09-04 13:00:00,50.72,50.73,50.61,50.65,234369.0,43.58,43.5885,43.4854,43.5198,234369.0
2020-09-04 13:10:00,50.65,50.71,50.59,50.6,161902.0,43.5198,43.5714,43.4683,43.4768,161902.0
2020-09-04 13:20:00,50.6,50.81,50.59,50.76,190803.0,43.4768,43.6573,43.4683,43.6143,190803.0
2020-09-04 13:30:00,50.75,50.8,50.66,50.79,244043.0,43.6057,43.6487,43.5284,43.6401,244043.0
2020-09-04 13:40:00,50.79,50.9,50.77,50.87,167386.0,43.6401,43.7346,43.6229,43.7088,167386.0
2020-09-04 13:50:00,50.86,50.92,50.79,50.88,169091.0,43.7002,43.7518,43.6401,43.7174,169091.0
2020-09-04 14:00:00,50.86,50.92,50.82,50.85,228718.0,43.7002,43.7518,43.6659,43.6917,228718.0
2020-09-04 14:10:00,50.84,50.91,50.79,50.89,188487.0,43.6831,43.7432,43.6401,43.726,188487.0
2020-09-04 14:20:00,50.89,51.03,50.86,51.02,188694.0,43.726,43.8463,43.7002,43.8377,188694.0
2020-09-04 14:30:00,51.01,51.18,50.97,51.18,337763.0,43.8291,43.9752,43.7948,43.9752,337763.0
2020-09-04 14:40:00,51.17,51.32,51.14,51.23,310412.0,43.9666,44.0955,43.9408,44.0182,310412.0
2020-09-04 14:50:00,51.23,51.24,51.07,51.12,292973.0,44.0182,44.0267,43.8807,43.9236,292973.0
2020-09-04 15:00:00,51.12,51.16,51.03,51.08,299883.0,43.9236,43.958,43.8463,43.8893,299883.0
2020-09-04 15:10:00,51.07,51.18,51.03,51.15,308302.0,43.8807,43.9752,43.8463,43.9494,308302.0
2020-09-04 15:20:00,51.14,51.16,51.05,51.1,297055.0,43.9408,43.958,43.8635,43.9065,297055.0
2020-09-04 15:30:00,51.09,51.1,50.85,50.87,415648.0,43.8979,43.9065,43.6917,43.7088,415648.0
2020-09-04 15:40:00,50.87,51.03,50.81,50.82,492231.0,43.7088,43.8463,43.6573,43.6659,492231.0
2020-09-04 15:50:00,50.82,51.07,50.81,51.04,1508370.0,43.6659,43.8807,43.6573,43.8549,1508370.0
2020-09-08 09:30:00,50.93,51.04,50.42,50.52,1262218.0,43.7604,43.8549,43.3222,43.4081,1262218.0
2020-09-08 09:40:00,50.52,50.54,50.04,50.05,577353.0,43.4081,43.4253,42.9957,43.0043,577353.0
2020-09-08 09:50:00,50.04,50.24,49.94,50.16,402487.0,42.9957,43.1675,42.9098,43.0988,402487.0
2020-09-08 10:00:00,50.16,50.16,49.78,49.96,333213.0,43.0988,43.0988,42.7723,42.9269,333213.0
2020-09-08 10:10:00,49.96,50.08,49.85,49.86,404705.0,42.9269,43.03,42.8324,42.841,404705.0
2020-09-08 10:20:00,49.86,50.08,49.8,50.01,450927.0,42.841,43.03,42.7895,42.9699,450927.0
2020-09-08 10:30:00,50.01,50.2,49.95,50.19,320317.0,42.9699,43.1332,42.9183,43.1246,320317.0
2020-09-08 10:40:00,50.19,50.19,49.73,49.73,398626.0,43.1246,43.1246,42.7293,42.7293,398626.0
2020-09-08 10:50:00,49.73,49.89,49.69,49.69,281229.0,42.7293,42.8668,42.6949,42.6949,281229.0
2020-09-08 11:00:00,49.69,49.96,49.61,49.86,237059.0,42.6949,42.9269,42.6262,42.841,237059.0
2020-09-08 11:10:00,49.88,49.91,49.76,49.81,200130.0,42.8582,42.884,42.7551,42.7981,200130.0
2020-09-08 11:20:00,49.82,49.9,49.7,49.73,283206.0,42.8066,42.8754,42.7035,42.7293,283206.0
2020-09-08 11:30:00,49.72,49.74,49.56,49.63,352036.0,42.7207,42.7379,42.5832,42.6434,352036.0
2020-09-08 11:40:00,49.64,49.64,49.45,49.47,429366.0,42.652,42.652,42.4887,42.5059,429366.0
2020-09-08 11:50:00,49.48,49.55,49.36,49.51,330546.0,42.5145,42.5747,42.4114,42.5403,330546.0
2020-09-08 12:00:00,49.51,49.68,49.5,49.63,294834.0,42.5403,42.6864,42.5317,42.6434,294834.0
2020-09-08 12:10:00,49.62,49.72,49.62,49.69,194297.0,42.6348,42.7207,42.6348,42.6949,194297.0
2020-09-08 12:20:00,49.69,49.71,49.63,49.64,234765.0,42.6949,42.7121,42.6434,42.652,234765.0
2020-09-08 12:30:00,49.64,49.67,49.56,49.61,180325.0,42.652,42.6778,42.5832,42.6262,180325.0
2020-09-08 12:40:00,49.61,49.71,49.58,49.7,198922.0,42.6262,42.7121,42.6004,42.7035,198922.0
2020-09-08 12:50:00,49.7,49.75,49.67,49.7,148635.0,42.7035,42.7465,42.6778,42.7035,148635.0
2020-09-08 13:00:00,49.7,49.89,49.67,49.83,223148.0,42.7035,42.8668,42.6778,42.8152,223148.0
2020-09-08 13:10:00,49.83,49.91,49.8,49.87,150232.0,42.8152,42.884,42.7895,42.8496,150232.0
2020-09-08 13:20:00,49.86,49.93,49.86,49.93,116382.0,42.841,42.9012,42.841,42.9012,116382.0
2020-09-08 13:30:00,49.93,49.97,49.89,49.93,164512.0,42.9012,42.9355,42.8668,42.9012,164512.0
2020-09-08 13:40:00,49.93,49.96,49.88,49.91,115331.0,42.9012,42.9269,42.8582,42.884,115331.0
2020-09-08 13:50:00,49.91,49.97,49.89,49.91,161915.0,42.884,42.9355,42.8668,42.884,161915.0
2020-09-08 14:00:00,49.92,49.95,49.84,49.93,228100.0,42.8926,42.9183,42.8238,42.9012,228100.0
2020-09-08 14:10:00,49.92,49.93,49.8,49.84,177569.0,42.8926,42.9012,42.7895,42.8238,177569.0
2020-09-08 14:20:00,49.83,49.86,49.79,49.85,180294.0,42.8152,42.841,42.7809,42.8324,180294.0
2020-09-08 14:30:00,49.84,49.84,49.64,49.66,194108.0,42.8238,42.8238,42.652,42.6692,194108.0
2020-09-08 14:40:00,49.66,49.72,49.57,49.65,194304.0,42.6692,42.7207,42.5918,42.6606,194304.0
2020-09-08 14:50:00,49.64,49.8,49.57,49.79,390741.0,42.652,42.7895,42.5918,42.7809,390741.0
2020-09-08 15:00:00,49.79,49.79,49.55,49.6,275291.0,42.7809,42.7809,42.5747,42.6176,275291.0
2020-09-08 15:10:00,49.6,49.7,49.59,49.68,295672.0,42.6176,42.7035,42.609,42.6864,295672.0
2020-09-08 15:20:00,49.68,49.8,49.66,49.8,396782.0,42.6864,42.7895,42.6692,42.7895,396782.0
2020-09-08 15:30:00,49.8,49.93,49.75,49.87,411725.0,42.7895,42.9012,42.7465,42.8496,411725.0
2020-09-08 15:40:00,49.87,49.95,49.8,49.84,567134.0,42.8496,42.9183,42.7895,42.8238,567134.0
2020-09-08 15:50:00,49.85,49.87,49.71,49.8,1385342.0,42.8324,42.8496,42.7121,42.7895,1385342.0
2020-09-09 09:30:00,49.6,50.02,49.55,50.01,1144196.0,42.6176,42.9785,42.5747,42.9699,1144196.0
2020-09-09 09:40:00,50.02,50.21,49.91,50.13,709993.0,42.9785,43.1417,42.884,43.073,709993.0
2020-09-09 09:50:00,50.14,50.3,50.13,50.23,495957.0,43.0816,43.2191,43.073,43.1589,495957.0
2020-09-09 10:00:00,50.23,50.52,50.22,50.32,428743.0,43.1589,43.4081,43.1503,43.2363,428743.0
2020-09-09 10:10:00,50.33,50.43,50.3,50.41,269614.0,43.2449,43.3308,43.2191,43.3136,269614.0
2020-09-09 10:20:00,50.41,50.44,50.16,50.16,302832.0,43.3136,43.3394,43.0988,43.0988,302832.0
2020-09-09 10:30:00,50.16,50.32,50.07,50.09,210580.0,43.0988,43.2363,43.0215,43.0386,210580.0
2020-09-09 10:40:00,50.1,50.15,49.96,50.04,182922.0,43.0472,43.0902,42.9269,42.9957,182922.0
2020-09-09 10:50:00,50.04,50.05,49.94,49.98,201882.0,42.9957,43.0043,42.9098,42.9441,201882.0
2020-09-09 11:00:00,49.99,50.2,49.99,50.16,225434.0,42.9527,43.1332,42.9527,43.0988,225434.0
2020-09-09 11:10:00,50.16,50.21,50.13,50.18,158111.0,43.0988,43.1417,43.073,43.116,158111.0
2020-09-09 11:20:00,50.18,50.27,50.17,50.25,147873.0,43.116,43.1933,43.1074,43.1761,147873.0
2020-09-09 11:30:00,50.25,50.36,50.24,50.26,167716.0,43.1761,43.2706,43.1675,43.1847,167716.0
2020-09-09 11:40:00,50.26,50.28,50.19,50.27,182167.0,43.1847,43.2019,43.1246,43.1933,182167.0
2020-09-09 11:50:00,50.27,50.35,50.27,50.34,173319.0,43.1933,43.262,43.1933,43.2534,173319.0
2020-09-09 12:00:00,50.34,50.45,50.33,50.43,119294.0,43.2534,43.348,43.2449,43.3308,119294.0
2020-09-09 12:10:00,50.42,50.48,50.42,50.45,110326.0,43.3222,43.3737,43.3222,43.348,110326.0
2020-09-09 12:20:00,50.45,50.47,50.38,50.4,156396.0,43.348,43.3651,43.2878,43.305,156396.0
2020-09-09 12:30:00,50.4,50.5,50.39,50.5,119066.0,43.305,43.3909,43.2964,43.3909,119066.0
2020-09-09 12:40:00,50.5,50.59,50.48,50.51,171378.0,43.3909,43.4683,43.3737,43.3995,171378.0
2020-09-09 12:50:00,50.51,50.55,50.49,50.55,102229.0,43.3995,43.4339,43.3823,43.4339,102229.0
2020-09-09 13:00:00,50.55,50.66,50.54,50.61,179595.0,43.4339,43.5284,43.4253,43.4854,179595.0
2020-09-09 13:10:00,50.61,50.69,50.61,50.67,148983.0,43.4854,43.5542,43.4854,43.537,148983.0
2020-09-09 13:20:00,50.68,50.73,50.61,50.65,233506.0,43.5456,43.5885,43.4854,43.5198,233506.0
2020-09-09 13:30:00,50.66,50.69,50.63,50.69,235104.0,43.5284,43.5542,43.5026,43.5542,235104.0
2020-09-09 13:40:00,50.69,50.76,50.64,50.64,150060.0,43.5542,43.6143,43.5112,43.5112,150060.0
2020-09-09 13:50:00,50.64,50.66,50.6,50.63,112991.0,43.5112,43.5284,43.4768,43.5026,112991.0
2020-09-09 14:00:00,50.64,50.72,50.61,50.72,157408.0,43.5112,43.58,43.4854,43.58,157408.0
2020-09-09 14:10:00,50.72,50.73,50.65,50.66,120343.0,43.58,43.5885,43.5198,43.5284,120343.0
2020-09-09 14:20:00,50.66,50.68,50.57,50.57,91134.0,43.5284,43.5456,43.4511,43.4511,91134.0
2020-09-09 14:30:00,50.58,50.67,50.58,50.63,82472.0,43.4597,43.537,43.4597,43.5026,82472.0
2020-09-09 14:40:00,50.63,50.66,50.61,50.65,103742.0,43.5026,43.5284,43.4854,43.5198,103742.0
2020-09-09 14:50:00,50.65,50.67,50.62,50.64,103335.0,43.5198,43.537,43.494,43.5112,103335.0
2020-09-09 15:00:00,50.65,50.67,50.63,50.65,109072.0,43.5198,43.537,43.5026,43.5198,109072.0
2020-09-09 15:10:00,50.65,50.71,50.6,50.67,156406.0,43.5198,43.5714,43.4768,43.537,156406.0
2020-09-09 15:20:00,50.67,50.72,50.56,50.58,170624.0,43.537,43.58,43.4425,43.4597,170624.0
2020-09-09 15:30:00,50.58,50.6,50.4,50.41,255566.0,43.4597,43.4768,43.305,43.3136,255566.0
2020-09-09 15:40:00,50.41,50.45,50.35,50.37,311736.0,43.3136,43.348,43.262,43.2792,311736.0
2020-09-09 15:50:00,50.37,50.39,50.17,50.18,1030504.0,43.2792,43.2964,43.1074,43.116,1030504.0
2020-09-10 09:30:00,50.35,50.53,50.13,50.21,925215.0,43.262,43.4167,43.073,43.1417,925215.0
2020-09-10 09:40:00,50.21,50.3,50.16,50.21,316281.0,43.1417,43.2191,43.0988,43.1417,316281.0
2020-09-10 09:50:00,50.22,50.27,50.11,50.14,247422.0,43.1503,43.1933,43.0558,43.0816,247422.0
2020-09-10 10:00:00,50.14,50.18,49.98,50.09,492831.0,43.0816,43.116,42.9441,43.0386,492831.0
2020-09-10 10:10:00,50.09,50.22,50.03,50.19,198135.0,43.0386,43.1503,42.9871,43.1246,198135.0
2020-09-10 10:20:00,50.19,50.23,50.1,50.11,172802.0,43.1246,43.1589,43.0472,43.0558,172802.0
2020-09-10 10:30:00,50.12,50.32,50.09,50.32,137811.0,43.0644,43.2363,43.0386,43.2363,137811.0
2020-09-10 10:40:00,50.31,50.51,50.27,50.39,461873.0,43.2277,43.3995,43.1933,43.2964,461873.0
2020-09-10 10:50:00,50.39,50.39,50.07,50.09,305394.0,43.2964,43.2964,43.0215,43.0386,305394.0
2020-09-10 11:00:00,50.08,50.22,50.03,50.2,174819.0,43.03,43.1503,42.9871,43.1332,174819.0
2020-09-10 11:10:00,50.2,50.26,50.07,50.16,145367.0,43.1332,43.1847,43.0215,43.0988,145367.0
2020-09-10 11:20:00,50.16,50.3,50.16,50.3,114264.0,43.0988,43.2191,43.0988,43.2191,114264.0
2020-09-10 11:30:00,50.3,50.4,50.3,50.35,138659.0,43.2191,43.305,43.2191,43.262,138659.0
2020-09-10 11:40:00,50.34,50.4,50.3,50.38,136666.0,43.2534,43.305,43.2191,43.2878,136666.0
2020-09-10 11:50:00,50.38,50.39,50.2,50.23,178967.0,43.2878,43.2964,43.1332,43.1589,178967.0
2020-09-10 12:00:00,50.23,50.32,50.15,50.27,154704.0,43.1589,43.2363,43.0902,43.1933,154704.0
2020-09-10 12:10:00,50.28,50.33,50.24,50.3,139057.0,43.2019,43.2449,43.1675,43.2191,139057.0
2020-09-10 12:20:00,50.3,50.32,50.23,50.27,118805.0,43.2191,43.2363,43.1589,43.1933,118805.0
2020-09-10 12:30:00,50.28,50.29,50.08,50.11,203173.0,43.2019,43.2105,43.03,43.0558,203173.0
2020-09-10 12:40:00,50.1,50.17,50.08,50.17,113659.0,43.0472,43.1074,43.03,43.1074,113659.0
2020-09-10 12:50:00,50.16,50.34,50.15,50.32,133333.0,43.0988,43.2534,43.0902,43.2363,133333.0
2020-09-10 13:00:00,50.32,50.48,50.3,50.48,227054.0,43.2363,43.3737,43.2191,43.3737,227054.0
2020-09-10 13:10:00,50.47,50.6,50.44,50.58,196839.0,43.3651,43.4768,43.3394,43.4597,196839.0
2020-09-10 13:20:00,50.59,50.62,50.45,50.47,193105.0,43.4683,43.494,43.348,43.3651,193105.0
2020-09-10 13:30:00,50.46,50.51,50.45,50.5,204252.0,43.3566,43.3995,43.348,43.3909,204252.0
2020-09-10 13:40:00,50.49,50.55,50.48,50.51,474936.0,43.3823,43.4339,43.3737,43.3995,474936.0
2020-09-10 13:50:00,50.51,50.57,50.44,50.55,630419.0,43.3995,43.4511,43.3394,43.4339,630419.0
2020-09-10 14:00:00,50.54,50.68,50.5,50.64,325002.0,43.4253,43.5456,43.3909,43.5112,325002.0
2020-09-10 14:10:00,50.65,50.67,50.49,50.51,374052.0,43.5198,43.537,43.3823,43.3995,374052.0
2020-09-10 14:20:00,50.5,50.51,50.15,50.17,328098.0,43.3909,43.3995,43.0902,43.1074,328098.0
2020-09-10 14:30:00,50.16,50.3,50.13,50.26,248678.0,43.0988,43.2191,43.073,43.1847,248678.0
2020-09-10 14:40:00,50.25,50.39,50.14,50.34,260637.0,43.1761,43.2964,43.0816,43.2534,260637.0
2020-09-10 14:50:00,50.34,50.42,50.23,50.35,258954.0,43.2534,43.3222,43.1589,43.262,258954.0
2020-09-10 15:00:00,50.36,50.37,50.21,50.22,342945.0,43.2706,43.2792,43.1417,43.1503,342945.0
2020-09-10 15:10:00,50.21,50.29,50.09,50.1,300016.0,43.1417,43.2105,43.0386,43.0472,300016.0
2020-09-10 15:20:00,50.1,50.17,50.0,50.13,414847.0,43.0472,43.1074,42.9613,43.073,414847.0
2020-09-10 15:30:00,50.13,50.16,50.03,50.13,451029.0,43.073,43.0988,42.9871,43.073,451029.0
2020-09-10 15:40:00,50.13,50.24,49.97,50.01,537460.0,43.073,43.1675,42.9355,42.9699,537460.0
2020-09-10 15:50:00,50.01,50.2,49.95,50.0,1321953.0,42.9699,43.1332,42.9183,42.9613,1321953.0
2020-09-11 09:30:00,50.48,50.56,50.18,50.27,902677.0,43.3737,43.4425,43.116,43.1933,902677.0
2020-09-11 09:40:00,50.26,50.3,50.1,50.25,400432.0,43.1847,43.2191,43.0472,43.1761,400432.0
2020-09-11 09:50:00,50.26,50.37,50.21,50.22,235435.0,43.1847,43.2792,43.1417,43.1503,235435.0
2020-09-11 10:00:00,50.22,50.47,50.21,50.47,494403.0,43.1503,43.3651,43.1417,43.3651,494403.0
2020-09-11 10:10:00,50.48,50.53,50.3,50.46,358010.0,43.3737,43.4167,43.2191,43.3566,358010.0
2020-09-11 10:20:00,50.45,50.6,50.42,50.48,261164.0,43.348,43.4768,43.3222,43.3737,261164.0
2020-09-11 10:30:00,50.49,50.55,50.44,50.53,227005.0,43.3823,43.4339,43.3394,43.4167,227005.0
2020-09-11 10:40:00,50.53,50.61,50.44,50.48,236494.0,43.4167,43.4854,43.3394,43.3737,236494.0
2020-09-11 10:50:00,50.48,50.53,50.42,50.43,249011.0,43.3737,43.4167,43.3222,43.3308,249011.0
2020-09-11 11:00:00,50.43,50.61,50.39,50.6,164085.0,43.3308,43.4854,43.2964,43.4768,164085.0
2020-09-11 11:10:00,50.59,50.6,50.42,50.52,181147.0,43.4683,43.4768,43.3222,43.4081,181147.0
2020-09-11 11:20:00,50.53,50.55,50.41,50.49,166011.0,43.4167,43.4339,43.3136,43.3823,166011.0
2020-09-11 11:30:00,50.49,50.52,50.41,50.45,136624.0,43.3823,43.4081,43.3136,43.348,136624.0
2020-09-11 11:40:00,50.45,50.55,50.43,50.52,141835.0,43.348,43.4339,43.3308,43.4081,141835.0
2020-09-11 11:50:00,50.51,50.69,50.5,50.64,199965.0,43.3995,43.5542,43.3909,43.5112,199965.0
2020-09-11 12:00:00,50.64,50.86,50.56,50.86,259513.0,43.5112,43.7002,43.4425,43.7002,259513.0
2020-09-11 12:10:00,50.85,50.97,50.82,50.95,740846.0,43.6917,43.7948,43.6659,43.7776,740846.0
2020-09-11 12:20:00,50.96,51.05,50.91,50.91,337910.0,43.7862,43.8635,43.7432,43.7432,337910.0
2020-09-11 12:30:00,50.91,51.06,50.86,51.01,356021.0,43.7432,43.8721,43.7002,43.8291,356021.0
2020-09-11 12:40:00,51.01,51.02,50.81,50.85,309366.0,43.8291,43.8377,43.6573,43.6917,309366.0
2020-09-11 12:50:00,50.85,50.94,50.78,50.87,392783.0,43.6917,43.769,43.6315,43.7088,392783.0
2020-09-11 13:00:00,50.87,50.93,50.84,50.89,632101.0,43.7088,43.7604,43.6831,43.726,632101.0
2020-09-11 13:10:00,50.89,50.93,50.75,50.83,323538.0,43.726,43.7604,43.6057,43.6745,323538.0
2020-09-11 13:20:00,50.84,50.86,50.69,50.73,425863.0,43.6831,43.7002,43.5542,43.5885,425863.0
2020-09-11 13:30:00,50.73,50.77,50.64,50.64,253470.0,43.5885,43.6229,43.5112,43.5112,253470.0
2020-09-11 13:40:00,50.64,50.75,50.59,50.64,231500.0,43.5112,43.6057,43.4683,43.5112,231500.0
2020-09-11 13:50:00,50.65,50.66,50.53,50.6,343457.0,43.5198,43.5284,43.4167,43.4768,343457.0
2020-09-11 14:00:00,50.6,50.69,50.53,50.66,172676.0,43.4768,43.5542,43.4167,43.5284,172676.0
2020-09-11 14:10:00,50.66,50.78,50.65,50.75,180474.0,43.5284,43.6315,43.5198,43.6057,180474.0
2020-09-11 14:20:00,50.75,50.84,50.7,50.79,166693.0,43.6057,43.6831,43.5628,43.6401,166693.0
2020-09-11 14:30:00,50.79,50.98,50.78,50.96,288320.0,43.6401,43.8034,43.6315,43.7862,288320.0
2020-09-11 14:40:00,50.96,50.99,50.91,50.93,287712.0,43.7862,43.8119,43.7432,43.7604,287712.0
2020-09-11 14:50:00,50.93,51.05,50.93,51.0,289341.0,43.7604,43.8635,43.7604,43.8205,289341.0
2020-09-11 15:00:00,51.0,51.03,50.9,50.91,310591.0,43.8205,43.8463,43.7346,43.7432,310591.0
2020-09-11 15:10:00,50.9,51.01,50.87,50.96,383244.0,43.7346,43.8291,43.7088,43.7862,383244.0
2020-09-11 15:20:00,50.96,51.14,50.95,51.11,407364.0,43.7862,43.9408,43.7776,43.915,407364.0
2020-09-11 15:30:00,51.12,51.2,51.05,51.13,560838.0,43.9236,43.9924,43.8635,43.9322,560838.0
2020-09-11 15:40:00,51.13,51.16,51.05,51.11,539989.0,43.9322,43.958,43.8635,43.915,539989.0
2020-09-11 15:50:00,51.1,51.16,51.01,51.05,1487017.0,43.9065,43.958,43.8291,43.8635,1487017.0
2020-09-14 09:30:00,50.97,51.23,50.72,50.77,786748.0,44.1488,44.3741,43.9323,43.9756,786748.0
2020-09-14 09:40:00,50.77,50.8,50.57,50.72,376977.0,43.9756,44.0016,43.8024,43.9323,376977.0
2020-09-14 09:50:00,50.72,50.8,50.66,50.69,238463.0,43.9323,44.0016,43.8803,43.9063,238463.0
2020-09-14 10:00:00,50.7,50.93,50.67,50.84,241764.0,43.915,44.1142,43.889,44.0362,241764.0
2020-09-14 10:10:00,50.84,50.89,50.71,50.87,205809.0,44.0362,44.0796,43.9236,44.0622,205809.0
2020-09-14 10:20:00,50.87,50.93,50.8,50.81,233331.0,44.0622,44.1142,44.0016,44.0103,233331.0
2020-09-14 10:30:00,50.8,50.9,50.8,50.83,168337.0,44.0016,44.0882,44.0016,44.0276,168337.0
2020-09-14 10:40:00,50.83,51.0,50.82,50.98,181834.0,44.0276,44.1748,44.0189,44.1575,181834.0
2020-09-14 10:50:00,50.98,51.0,50.86,50.87,177072.0,44.1575,44.1748,44.0536,44.0622,177072.0
2020-09-14 11:00:00,50.87,50.91,50.79,50.91,179975.0,44.0622,44.0969,43.9929,44.0969,179975.0
2020-09-14 11:10:00,50.91,50.98,50.89,50.91,187983.0,44.0969,44.1575,44.0796,44.0969,187983.0
2020-09-14 11:20:00,50.91,50.94,50.9,50.9,237217.0,44.0969,44.1229,44.0882,44.0882,237217.0
2020-09-14 11:30:00,50.9,51.02,50.88,50.97,198647.0,44.0882,44.1922,44.0709,44.1488,198647.0
2020-09-14 11:40:00,50.98,51.02,50.95,50.97,121850.0,44.1575,44.1922,44.1315,44.1488,121850.0
2020-09-14 11:50:00,50.97,50.97,50.84,50.86,142438.0,44.1488,44.1488,44.0362,44.0536,142438.0
2020-09-14 12:00:00,50.86,50.88,50.79,50.83,206155.0,44.0536,44.0709,43.9929,44.0276,206155.0
2020-09-14 12:10:00,50.83,50.87,50.78,50.86,169450.0,44.0276,44.0622,43.9843,44.0536,169450.0
2020-09-14 12:20:00,50.87,50.93,50.86,50.92,127654.0,44.0622,44.1142,44.0536,44.1055,127654.0
2020-09-14 12:30:00,50.91,51.0,50.9,50.96,109766.0,44.0969,44.1748,44.0882,44.1402,109766.0
2020-09-14 12:40:00,50.97,50.99,50.94,50.97,92351.0,44.1488,44.1662,44.1229,44.1488,92351.0
2020-09-14 12:50:00,50.97,51.0,50.91,50.95,119542.0,44.1488,44.1748,44.0969,44.1315,119542.0
2020-09-14 13:00:00,50.95,50.99,50.83,50.84,86503.0,44.1315,44.1662,44.0276,44.0362,86503.0
2020-09-14 13:10:00,50.83,50.89,50.82,50.84,97383.0,44.0276,44.0796,44.0189,44.0362,97383.0
2020-09-14 13:20:00,50.84,50.87,50.81,50.86,98034.0,44.0362,44.0622,44.0103,44.0536,98034.0
2020-09-14 13:30:00,50.86,50.9,50.83,50.86,128859.0,44.0536,44.0882,44.0276,44.0536,128859.0
2020-09-14 13:40:00,50.86,50.87,50.79,50.8,155157.0,44.0536,44.0622,43.9929,44.0016,155157.0
2020-09-14 13:50:00,50.8,50.9,50.8,50.89,143483.0,44.0016,44.0882,44.0016,44.0796,143483.0
2020-09-14 14:00:00,50.89,50.95,50.87,50.94,91897.0,44.0796,44.1315,44.0622,44.1229,91897.0
2020-09-14 14:10:00,50.94,50.97,50.91,50.94,89879.0,44.1229,44.1488,44.0969,44.1229,89879.0
2020-09-14 14:20:00,50.93,50.96,50.9,50.95,130548.0,44.1142,44.1402,44.0882,44.1315,130548.0
2020-09-14 14:30:00,50.95,50.96,50.89,50.93,127221.0,44.1315,44.1402,44.0796,44.1142,127221.0
2020-09-14 14:40:00,50.93,51.0,50.91,50.95,136486.0,44.1142,44.1748,44.0969,44.1315,136486.0
2020-09-14 14:50:00,50.95,51.0,50.84,50.92,271551.0,44.1315,44.1748,44.0362,44.1055,271551.0
2020-09-14 15:00:00,50.92,50.94,50.82,50.88,115647.0,44.1055,44.1229,44.0189,44.0709,115647.0
2020-09-14 15:10:00,50.87,50.87,50.76,50.79,170128.0,44.0622,44.0622,43.967,43.9929,170128.0
2020-09-14 15:20:00,50.79,50.8,50.65,50.76,227244.0,43.9929,44.0016,43.8717,43.967,227244.0
2020-09-14 15:30:00,50.76,50.8,50.73,50.78,235872.0,43.967,44.0016,43.941,43.9843,235872.0
2020-09-14 15:40:00,50.78,50.93,50.77,50.93,322794.0,43.9843,44.1142,43.9756,44.1142,322794.0
2020-09-14 15:50:00,50.92,50.92,50.7,50.71,915567.0,44.1055,44.1055,43.915,43.9236,915567.0
2020-09-15 09:30:00,51.06,51.22,50.89,51.1,787412.0,44.2268,44.3654,44.0796,44.2614,787412.0
2020-09-15 09:40:00,51.09,51.26,51.0,51.01,696339.0,44.2528,44.4,44.1748,44.1835,696339.0
2020-09-15 09:50:00,51.01,51.03,50.92,50.98,402728.0,44.1835,44.2008,44.1055,44.1575,402728.0
2020-09-15 10:00:00,50.98,51.1,50.98,51.06,289694.0,44.1575,44.2614,44.1575,44.2268,289694.0
2020-09-15 10:10:00,51.05,51.11,50.98,51.08,214529.0,44.2181,44.2701,44.1575,44.2441,214529.0
2020-09-15 10:20:00,51.08,51.12,51.02,51.08,215267.0,44.2441,44.2788,44.1922,44.2441,215267.0
2020-09-15 10:30:00,51.08,51.23,51.05,51.21,210255.0,44.2441,44.3741,44.2181,44.3567,210255.0
2020-09-15 10:40:00,51.2,51.26,51.08,51.23,246936.0,44.3481,44.4,44.2441,44.3741,246936.0
2020-09-15 10:50:00,51.23,51.29,51.2,51.27,325923.0,44.3741,44.426,44.3481,44.4087,325923.0
2020-09-15 11:00:00,51.27,51.3,51.25,51.29,213628.0,44.4087,44.4347,44.3914,44.426,213628.0
2020-09-15 11:10:00,51.3,51.38,51.27,51.37,307450.0,44.4347,44.504,44.4087,44.4953,307450.0
2020-09-15 11:20:00,51.36,51.37,51.27,51.29,126126.0,44.4867,44.4953,44.4087,44.426,126126.0
2020-09-15 11:30:00,51.29,51.29,51.18,51.2,120329.0,44.426,44.426,44.3307,44.3481,120329.0
2020-09-15 11:40:00,51.2,51.24,51.15,51.24,115847.0,44.3481,44.3827,44.3048,44.3827,115847.0
2020-09-15 11:50:00,51.23,51.25,51.15,51.17,106794.0,44.3741,44.3914,44.3048,44.3221,106794.0
2020-09-15 12:00:00,51.17,51.2,51.11,51.14,89507.0,44.3221,44.3481,44.2701,44.2961,89507.0
2020-09-15 12:10:00,51.14,51.16,51.12,51.14,60063.0,44.2961,44.3134,44.2788,44.2961,60063.0
2020-09-15 12:20:00,51.15,51.15,51.09,51.13,101266.0,44.3048,44.3048,44.2528,44.2874,101266.0
2020-09-15 12:30:00,51.12,51.15,51.1,51.13,117720.0,44.2788,44.3048,44.2614,44.2874,117720.0
2020-09-15 12:40:00,51.14,51.16,51.09,51.1,82498.0,44.2961,44.3134,44.2528,44.2614,82498.0
2020-09-15 12:50:00,51.1,51.1,51.02,51.02,96076.0,44.2614,44.2614,44.1922,44.1922,96076.0
2020-09-15 13:00:00,51.02,51.1,51.01,51.09,86914.0,44.1922,44.2614,44.1835,44.2528,86914.0
2020-09-15 13:10:00,51.08,51.12,51.06,51.12,72360.0,44.2441,44.2788,44.2268,44.2788,72360.0
2020-09-15 13:20:00,51.11,51.12,51.05,51.05,69685.0,44.2701,44.2788,44.2181,44.2181,69685.0
2020-09-15 13:30:00,51.05,51.08,51.03,51.03,73835.0,44.2181,44.2441,44.2008,44.2008,73835.0
2020-09-15 13:40:00,51.04,51.05,50.96,50.97,76132.0,44.2095,44.2181,44.1402,44.1488,76132.0
2020-09-15 13:50:00,50.97,50.98,50.9,50.91,94938.0,44.1488,44.1575,44.0882,44.0969,94938.0
2020-09-15 14:00:00,50.91,50.96,50.9,50.94,234496.0,44.0969,44.1402,44.0882,44.1229,234496.0
2020-09-15 14:10:00,50.95,50.98,50.93,50.97,169342.0,44.1315,44.1575,44.1142,44.1488,169342.0
2020-09-15 14:20:00,50.97,51.01,50.96,50.98,133058.0,44.1488,44.1835,44.1402,44.1575,133058.0
2020-09-15 14:30:00,50.97,50.99,50.93,50.96,129466.0,44.1488,44.1662,44.1142,44.1402,129466.0
2020-09-15 14:40:00,50.96,51.02,50.95,51.02,211725.0,44.1402,44.1922,44.1315,44.1922,211725.0
2020-09-15 14:50:00,51.01,51.03,50.99,51.03,124391.0,44.1835,44.2008,44.1662,44.2008,124391.0
2020-09-15 15:00:00,51.03,51.03,50.92,50.93,263865.0,44.2008,44.2008,44.1055,44.1142,263865.0
2020-09-15 15:10:00,50.93,50.99,50.92,50.95,177847.0,44.1142,44.1662,44.1055,44.1315,177847.0
2020-09-15 15:20:00,50.94,50.96,50.86,50.88,151047.0,44.1229,44.1402,44.0536,44.0709,151047.0
2020-09-15 15:30:00,50.87,50.89,50.84,50.86,224315.0,44.0622,44.0796,44.0362,44.0536,224315.0
2020-09-15 15:40:00,50.86,50.97,50.84,50.95,238842.0,44.0536,44.1488,44.0362,44.1315,238842.0
2020-09-15 15:50:00,50.96,51.08,50.9,51.05,1100515.0,44.1402,44.2441,44.0882,44.2181,1100515.0
2020-09-16 09:30:00,50.95,51.12,50.92,51.12,830845.0,44.1315,44.2788,44.1055,44.2788,830845.0
2020-09-16 09:40:00,51.12,51.38,51.1,51.35,424819.0,44.2788,44.504,44.2614,44.478,424819.0
2020-09-16 09:50:00,51.35,51.41,51.27,51.29,290383.0,44.478,44.53,44.4087,44.426,290383.0
2020-09-16 10:00:00,51.29,51.37,51.26,51.3,197834.0,44.426,44.4953,44.4,44.4347,197834.0
2020-09-16 10:10:00,51.3,51.32,51.24,51.32,133807.0,44.4347,44.452,44.3827,44.452,133807.0
2020-09-16 10:20:00,51.31,51.34,51.27,51.34,119740.0,44.4433,44.4693,44.4087,44.4693,119740.0
2020-09-16 10:30:00,51.34,51.41,51.32,51.41,153224.0,44.4693,44.53,44.452,44.53,153224.0
2020-09-16 10:40:00,51.4,51.45,51.35,51.37,209070.0,44.5213,44.5646,44.478,44.4953,209070.0
2020-09-16 10:50:00,51.36,51.4,51.33,51.35,209883.0,44.4867,44.5213,44.4607,44.478,209883.0
2020-09-16 11:00:00,51.35,51.35,51.26,51.33,193238.0,44.478,44.478,44.4,44.4607,193238.0
2020-09-16 11:10:00,51.34,51.37,51.3,51.34,152529.0,44.4693,44.4953,44.4347,44.4693,152529.0
2020-09-16 11:20:00,51.34,51.39,51.32,51.37,153477.0,44.4693,44.5126,44.452,44.4953,153477.0
2020-09-16 11:30:00,51.37,51.38,51.26,51.28,145317.0,44.4953,44.504,44.4,44.4174,145317.0
2020-09-16 11:40:00,51.28,51.29,51.24,51.25,155129.0,44.4174,44.426,44.3827,44.3914,155129.0
2020-09-16 11:50:00,51.25,51.29,51.24,51.26,184689.0,44.3914,44.426,44.3827,44.4,184689.0
2020-09-16 12:00:00,51.25,51.3,51.24,51.26,119662.0,44.3914,44.4347,44.3827,44.4,119662.0
2020-09-16 12:10:00,51.26,51.35,51.25,51.35,116902.0,44.4,44.478,44.3914,44.478,116902.0
2020-09-16 12:20:00,51.35,51.37,51.33,51.34,90384.0,44.478,44.4953,44.4607,44.4693,90384.0
2020-09-16 12:30:00,51.34,51.36,51.27,51.3,108250.0,44.4693,44.4867,44.4087,44.4347,108250.0
2020-09-16 12:40:00,51.29,51.3,51.18,51.18,378327.0,44.426,44.4347,44.3307,44.3307,378327.0
2020-09-16 12:50:00,51.19,51.21,51.12,51.14,77219.0,44.3394,44.3567,44.2788,44.2961,77219.0
2020-09-16 13:00:00,51.13,51.18,51.11,51.17,87961.0,44.2874,44.3307,44.2701,44.3221,87961.0
2020-09-16 13:10:00,51.17,51.2,51.13,51.17,98552.0,44.3221,44.3481,44.2874,44.3221,98552.0
2020-09-16 13:20:00,51.17,51.18,51.08,51.09,106107.0,44.3221,44.3307,44.2441,44.2528,106107.0
2020-09-16 13:30:00,51.1,51.11,51.05,51.09,119410.0,44.2614,44.2701,44.2181,44.2528,119410.0
2020-09-16 13:40:00,51.09,51.14,51.07,51.12,133022.0,44.2528,44.2961,44.2355,44.2788,133022.0
2020-09-16 13:50:00,51.12,51.16,51.11,51.13,171844.0,44.2788,44.3134,44.2701,44.2874,171844.0
2020-09-16 14:00:00,51.13,51.27,51.09,51.13,166580.0,44.2874,44.4087,44.2528,44.2874,166580.0
2020-09-16 14:10:00,51.12,51.19,51.1,51.18,177271.0,44.2788,44.3394,44.2614,44.3307,177271.0
2020-09-16 14:20:00,51.18,51.23,51.17,51.2,184930.0,44.3307,44.3741,44.3221,44.3481,184930.0
2020-09-16 14:30:00,51.2,51.29,51.19,51.29,196220.0,44.3481,44.426,44.3394,44.426,196220.0
2020-09-16 14:40:00,51.29,51.3,51.19,51.21,174043.0,44.426,44.4347,44.3394,44.3567,174043.0
2020-09-16 14:50:00,51.21,51.21,51.12,51.18,184510.0,44.3567,44.3567,44.2788,44.3307,184510.0
2020-09-16 15:00:00,51.18,51.21,51.07,51.08,241366.0,44.3307,44.3567,44.2355,44.2441,241366.0
2020-09-16 15:10:00,51.07,51.09,50.87,50.98,345828.0,44.2355,44.2528,44.0622,44.1575,345828.0
2020-09-16 15:20:00,50.98,51.02,50.89,50.92,223812.0,44.1575,44.1922,44.0796,44.1055,223812.0
2020-09-16 15:30:00,50.92,50.98,50.81,50.93,339874.0,44.1055,44.1575,44.0103,44.1142,339874.0
2020-09-16 15:40:00,50.92,51.08,50.85,51.03,291914.0,44.1055,44.2441,44.0449,44.2008,291914.0
2020-09-16 15:50:00,51.04,51.08,50.74,50.8,1201446.0,44.2095,44.2441,43.9496,44.0016,1201446.0
2020-09-17 09:30:00,50.19,50.29,49.94,50.13,978770.0,43.4732,43.5598,43.2567,43.4213,978770.0
2020-09-17 09:40:00,50.13,50.24,49.99,50.06,490102.0,43.4213,43.5165,43.3,43.3606,490102.0
2020-09-17 09:50:00,50.05,50.19,50.0,50.13,282992.0,43.352,43.4732,43.3087,43.4213,282992.0
2020-09-17 10:00:00,50.13,50.26,50.03,50.25,453427.0,43.4213,43.5339,43.3346,43.5252,453427.0
2020-09-17 10:10:00,50.24,50.41,50.24,50.37,297366.0,43.5165,43.6638,43.5165,43.6291,297366.0
2020-09-17 10:20:00,50.36,50.4,50.22,50.34,222288.0,43.6205,43.6551,43.4992,43.6032,222288.0
2020-09-17 10:30:00,50.34,50.47,50.32,50.36,241505.0,43.6032,43.7158,43.5858,43.6205,241505.0
2020-09-17 10:40:00,50.37,50.57,50.34,50.53,295011.0,43.6291,43.8024,43.6032,43.7677,295011.0
2020-09-17 10:50:00,50.53,50.59,50.49,50.51,207490.0,43.7677,43.8197,43.7331,43.7504,207490.0
2020-09-17 11:00:00,50.51,50.62,50.51,50.57,195721.0,43.7504,43.8457,43.7504,43.8024,195721.0
2020-09-17 11:10:00,50.58,50.6,50.48,50.55,153618.0,43.811,43.8284,43.7244,43.7851,153618.0
2020-09-17 11:20:00,50.56,50.58,50.48,50.52,186015.0,43.7937,43.811,43.7244,43.7591,186015.0
2020-09-17 11:30:00,50.51,50.58,50.49,50.56,133953.0,43.7504,43.811,43.7331,43.7937,133953.0
2020-09-17 11:40:00,50.57,50.58,50.52,50.55,135176.0,43.8024,43.811,43.7591,43.7851,135176.0
2020-09-17 11:50:00,50.56,50.57,50.42,50.49,332106.0,43.7937,43.8024,43.6725,43.7331,332106.0
2020-09-17 12:00:00,50.48,50.48,50.34,50.34,162572.0,43.7244,43.7244,43.6032,43.6032,162572.0
2020-09-17 12:10:00,50.35,50.35,50.12,50.12,242845.0,43.6118,43.6118,43.4126,43.4126,242845.0
2020-09-17 12:20:00,50.12,50.13,50.01,50.05,256311.0,43.4126,43.4213,43.3173,43.352,256311.0
2020-09-17 12:30:00,50.05,50.16,50.03,50.12,194102.0,43.352,43.4472,43.3346,43.4126,194102.0
2020-09-17 12:40:00,50.12,50.16,50.06,50.16,180633.0,43.4126,43.4472,43.3606,43.4472,180633.0
2020-09-17 12:50:00,50.16,50.25,50.11,50.23,133749.0,43.4472,43.5252,43.4039,43.5079,133749.0
2020-09-17 13:00:00,50.23,50.27,50.15,50.23,227480.0,43.5079,43.5425,43.4386,43.5079,227480.0
2020-09-17 13:10:00,50.23,50.32,50.22,50.25,166085.0,43.5079,43.5858,43.4992,43.5252,166085.0
2020-09-17 13:20:00,50.24,50.33,50.24,50.3,135353.0,43.5165,43.5945,43.5165,43.5685,135353.0
2020-09-17 13:30:00,50.3,50.38,50.27,50.34,130543.0,43.5685,43.6378,43.5425,43.6032,130543.0
2020-09-17 13:40:00,50.34,50.4,50.31,50.39,166084.0,43.6032,43.6551,43.5772,43.6465,166084.0
2020-09-17 13:50:00,50.39,50.43,50.34,50.38,117227.0,43.6465,43.6811,43.6032,43.6378,117227.0
2020-09-17 14:00:00,50.38,50.45,50.38,50.43,116213.0,43.6378,43.6984,43.6378,43.6811,116213.0
2020-09-17 14:10:00,50.43,50.49,50.42,50.42,152317.0,43.6811,43.7331,43.6725,43.6725,152317.0
2020-09-17 14:20:00,50.43,50.48,50.39,50.39,178180.0,43.6811,43.7244,43.6465,43.6465,178180.0
2020-09-17 14:30:00,50.39,50.45,50.35,50.41,187346.0,43.6465,43.6984,43.6118,43.6638,187346.0
2020-09-17 14:40:00,50.41,50.5,50.39,50.47,115686.0,43.6638,43.7417,43.6465,43.7158,115686.0
2020-09-17 14:50:00,50.48,50.53,50.44,50.48,144808.0,43.7244,43.7677,43.6898,43.7244,144808.0
2020-09-17 15:00:00,50.48,50.5,50.37,50.44,254153.0,43.7244,43.7417,43.6291,43.6898,254153.0
2020-09-17 15:10:00,50.44,50.53,50.44,50.48,204857.0,43.6898,43.7677,43.6898,43.7244,204857.0
2020-09-17 15:20:00,50.49,50.53,50.4,50.43,262139.0,43.7331,43.7677,43.6551,43.6811,262139.0
2020-09-17 15:30:00,50.42,50.6,50.41,50.58,323383.0,43.6725,43.8284,43.6638,43.811,323383.0
2020-09-17 15:40:00,50.58,50.63,50.48,50.54,276478.0,43.811,43.8543,43.7244,43.7764,276478.0
2020-09-17 15:50:00,50.53,50.6,50.51,50.55,916617.0,43.7677,43.8284,43.7504,43.7851,916617.0
2020-09-18 09:30:00,50.75,51.14,50.72,51.08,4372673.0,43.9583,44.2961,43.9323,44.2441,4372673.0
2020-09-18 09:40:00,51.09,51.14,50.83,50.93,418156.0,44.2528,44.2961,44.0276,44.1142,418156.0
2020-09-18 09:50:00,50.93,51.16,50.89,51.11,586319.0,44.1142,44.3134,44.0796,44.2701,586319.0
2020-09-18 10:00:00,51.11,51.15,50.86,50.88,295408.0,44.2701,44.3048,44.0536,44.0709,295408.0
2020-09-18 10:10:00,50.88,50.91,50.8,50.85,156084.0,44.0709,44.0969,44.0016,44.0449,156084.0
2020-09-18 10:20:00,50.86,50.87,50.77,50.82,107094.0,44.0536,44.0622,43.9756,44.0189,107094.0
2020-09-18 10:30:00,50.83,50.83,50.72,50.8,201549.0,44.0276,44.0276,43.9323,44.0016,201549.0
2020-09-18 10:40:00,50.8,50.9,50.8,50.87,202527.0,44.0016,44.0882,44.0016,44.0622,202527.0
2020-09-18 10:50:00,50.88,50.89,50.68,50.69,216892.0,44.0709,44.0796,43.8977,43.9063,216892.0
2020-09-18 11:00:00,50.69,50.85,50.69,50.84,319111.0,43.9063,44.0449,43.9063,44.0362,319111.0
2020-09-18 11:10:00,50.85,50.92,50.77,50.77,584205.0,44.0449,44.1055,43.9756,43.9756,584205.0
2020-09-18 11:20:00,50.78,50.94,50.78,50.91,296092.0,43.9843,44.1229,43.9843,44.0969,296092.0
2020-09-18 11:30:00,50.92,50.98,50.83,50.87,306423.0,44.1055,44.1575,44.0276,44.0622,306423.0
2020-09-18 11:40:00,50.87,50.99,50.83,50.98,190035.0,44.0622,44.1662,44.0276,44.1575,190035.0
2020-09-18 11:50:00,50.98,51.0,50.9,50.94,122629.0,44.1575,44.1748,44.0882,44.1229,122629.0
2020-09-18 12:00:00,50.95,51.0,50.9,50.97,240616.0,44.1315,44.1748,44.0882,44.1488,240616.0
2020-09-18 12:10:00,50.97,51.05,50.96,51.0,187535.0,44.1488,44.2181,44.1402,44.1748,187535.0
2020-09-18 12:20:00,51.0,51.01,50.94,50.99,142397.0,44.1748,44.1835,44.1229,44.1662,142397.0
2020-09-18 12:30:00,50.99,51.0,50.85,50.98,546297.0,44.1662,44.1748,44.0449,44.1575,546297.0
2020-09-18 12:40:00,50.98,50.99,50.81,50.84,673366.0,44.1575,44.1662,44.0103,44.0362,673366.0
2020-09-18 12:50:00,50.83,50.84,50.69,50.71,293882.0,44.0276,44.0362,43.9063,43.9236,293882.0
2020-09-18 13:00:00,50.7,50.72,50.55,50.57,210085.0,43.915,43.9323,43.7851,43.8024,210085.0
2020-09-18 13:10:00,50.57,50.67,50.54,50.58,324880.0,43.8024,43.889,43.7764,43.811,324880.0
2020-09-18 13:20:00,50.58,50.59,50.41,50.41,400041.0,43.811,43.8197,43.6638,43.6638,400041.0
2020-09-18 13:30:00,50.41,50.41,50.21,50.37,364866.0,43.6638,43.6638,43.4906,43.6291,364866.0
2020-09-18 13:40:00,50.38,50.39,50.3,50.3,174775.0,43.6378,43.6465,43.5685,43.5685,174775.0
2020-09-18 13:50:00,50.31,50.36,50.25,50.33,194929.0,43.5772,43.6205,43.5252,43.5945,194929.0
2020-09-18 14:00:00,50.32,50.33,50.24,50.32,157741.0,43.5858,43.5945,43.5165,43.5858,157741.0
2020-09-18 14:10:00,50.32,50.39,50.24,50.25,176928.0,43.5858,43.6465,43.5165,43.5252,176928.0
2020-09-18 14:20:00,50.25,50.39,50.24,50.38,228421.0,43.5252,43.6465,43.5165,43.6378,228421.0
2020-09-18 14:30:00,50.37,50.39,50.32,50.34,119605.0,43.6291,43.6465,43.5858,43.6032,119605.0
2020-09-18 14:40:00,50.33,50.4,50.28,50.38,142286.0,43.5945,43.6551,43.5512,43.6378,142286.0
2020-09-18 14:50:00,50.39,50.46,50.34,50.44,125957.0,43.6465,43.7071,43.6032,43.6898,125957.0
2020-09-18 15:00:00,50.45,50.5,50.41,50.44,158154.0,43.6984,43.7417,43.6638,43.6898,158154.0
2020-09-18 15:10:00,50.44,50.47,50.4,50.45,184968.0,43.6898,43.7158,43.6551,43.6984,184968.0
2020-09-18 15:20:00,50.44,50.54,50.38,50.52,207669.0,43.6898,43.7764,43.6378,43.7591,207669.0
2020-09-18 15:30:00,50.52,50.59,50.45,50.58,320781.0,43.7591,43.8197,43.6984,43.811,320781.0
2020-09-18 15:40:00,50.57,50.64,50.54,50.62,506437.0,43.8024,43.863,43.7764,43.8457,506437.0
2020-09-18 15:50:00,50.61,50.64,50.43,50.45,1184613.0,43.837,43.863,43.6811,43.6984,1184613.0
2020-09-21 09:30:00,49.74,50.02,49.57,49.76,974384.0,43.0835,43.326,42.9362,43.1008,974384.0
2020-09-21 09:40:00,49.77,49.82,49.3,49.33,524805.0,43.1094,43.1527,42.7023,42.7283,524805.0
2020-09-21 09:50:00,49.33,49.43,49.25,49.42,344310.0,42.7283,42.8149,42.659,42.8063,344310.0
2020-09-21 10:00:00,49.41,49.47,49.09,49.2,385934.0,42.7976,42.8496,42.5204,42.6157,385934.0
2020-09-21 10:10:00,49.2,49.24,48.86,48.92,515923.0,42.6157,42.6504,42.3212,42.3732,515923.0
2020-09-21 10:20:00,48.93,49.01,48.84,49.01,389865.0,42.3819,42.4511,42.3039,42.4511,389865.0
2020-09-21 10:30:00,49.01,49.04,48.89,48.96,312744.0,42.4511,42.4771,42.3472,42.4078,312744.0
2020-09-21 10:40:00,48.95,48.96,48.81,48.9,317311.0,42.3992,42.4078,42.2779,42.3559,317311.0
2020-09-21 10:50:00,48.89,48.92,48.82,48.83,245982.0,42.3472,42.3732,42.2866,42.2952,245982.0
2020-09-21 11:00:00,48.82,49.02,48.81,48.97,324697.0,42.2866,42.4598,42.2779,42.4165,324697.0
2020-09-21 11:10:00,48.97,49.0,48.75,48.78,271153.0,42.4165,42.4425,42.2259,42.2519,271153.0
2020-09-21 11:20:00,48.77,48.83,48.71,48.79,596908.0,42.2433,42.2952,42.1913,42.2606,596908.0
2020-09-21 11:30:00,48.78,48.81,48.71,48.72,250291.0,42.2519,42.2779,42.1913,42.2,250291.0
2020-09-21 11:40:00,48.73,48.84,48.67,48.8,232968.0,42.2086,42.3039,42.1566,42.2693,232968.0
2020-09-21 11:50:00,48.79,48.85,48.77,48.77,246124.0,42.2606,42.3126,42.2433,42.2433,246124.0
2020-09-21 12:00:00,48.78,48.92,48.75,48.92,200615.0,42.2519,42.3732,42.2259,42.3732,200615.0
2020-09-21 12:10:00,48.91,48.92,48.8,48.83,234323.0,42.3645,42.3732,42.2693,42.2952,234323.0
2020-09-21 12:20:00,48.82,48.88,48.79,48.82,163038.0,42.2866,42.3385,42.2606,42.2866,163038.0
2020-09-21 12:30:00,48.82,48.85,48.73,48.82,175167.0,42.2866,42.3126,42.2086,42.2866,175167.0
2020-09-21 12:40:00,48.82,48.87,48.69,48.7,200182.0,42.2866,42.3299,42.174,42.1826,200182.0
2020-09-21 12:50:00,48.7,48.72,48.61,48.68,255344.0,42.1826,42.2,42.1047,42.1653,255344.0
2020-09-21 13:00:00,48.69,48.71,48.6,48.68,190398.0,42.174,42.1913,42.096,42.1653,190398.0
2020-09-21 13:10:00,48.68,48.8,48.67,48.75,157327.0,42.1653,42.2693,42.1566,42.2259,157327.0
2020-09-21 13:20:00,48.75,48.84,48.74,48.83,122039.0,42.2259,42.3039,42.2173,42.2952,122039.0
2020-09-21 13:30:00,48.84,48.89,48.8,48.84,155844.0,42.3039,42.3472,42.2693,42.3039,155844.0
2020-09-21 13:40:00,48.84,48.87,48.78,48.8,126899.0,42.3039,42.3299,42.2519,42.2693,126899.0
2020-09-21 13:50:00,48.79,48.82,48.73,48.8,183316.0,42.2606,42.2866,42.2086,42.2693,183316.0
2020-09-21 14:00:00,48.8,48.83,48.75,48.78,252214.0,42.2693,42.2952,42.2259,42.2519,252214.0
2020-09-21 14:10:00,48.77,48.82,48.73,48.76,169771.0,42.2433,42.2866,42.2086,42.2346,169771.0
2020-09-21 14:20:00,48.76,48.84,48.75,48.79,151476.0,42.2346,42.3039,42.2259,42.2606,151476.0
2020-09-21 14:30:00,48.79,48.8,48.69,48.7,163385.0,42.2606,42.2693,42.174,42.1826,163385.0
2020-09-21 14:40:00,48.7,48.75,48.65,48.68,129771.0,42.1826,42.2259,42.1393,42.1653,129771.0
2020-09-21 14:50:00,48.68,48.83,48.66,48.82,114714.0,42.1653,42.2952,42.148,42.2866,114714.0
2020-09-21 15:00:00,48.83,48.91,48.8,48.88,223797.0,42.2952,42.3645,42.2693,42.3385,223797.0
2020-09-21 15:10:00,48.88,48.91,48.81,48.86,271593.0,42.3385,42.3645,42.2779,42.3212,271593.0
2020-09-21 15:20:00,48.86,48.95,48.84,48.91,288579.0,42.3212,42.3992,42.3039,42.3645,288579.0
2020-09-21 15:30:00,48.91,48.97,48.87,48.89,429393.0,42.3645,42.4165,42.3299,42.3472,429393.0
2020-09-21 15:40:00,48.9,48.91,48.78,48.82,557207.0,42.3559,42.3645,42.2519,42.2866,557207.0
2020-09-21 15:50:00,48.82,49.11,48.81,49.11,1211426.0,42.2866,42.5378,42.2779,42.5378,1211426.0
2020-09-22 09:30:00,49.11,49.56,49.07,49.55,888467.0,42.5378,42.9275,42.5031,42.9189,888467.0
2020-09-22 09:40:00,49.55,49.66,49.41,49.43,504001.0,42.9189,43.0142,42.7976,42.8149,504001.0
2020-09-22 09:50:00,49.44,49.52,49.41,49.48,483165.0,42.8236,42.8929,42.7976,42.8582,483165.0
2020-09-22 10:00:00,49.48,49.79,49.47,49.73,534541.0,42.8582,43.1268,42.8496,43.0748,534541.0
2020-09-22 10:10:00,49.73,49.96,49.7,49.95,450259.0,43.0748,43.274,43.0488,43.2654,450259.0
2020-09-22 10:20:00,49.95,50.04,49.87,49.93,390101.0,43.2654,43.3433,43.1961,43.248,390101.0
2020-09-22 10:30:00,49.93,49.94,49.72,49.87,286919.0,43.248,43.2567,43.0661,43.1961,286919.0
2020-09-22 10:40:00,49.87,49.9,49.64,49.65,174704.0,43.1961,43.222,42.9968,43.0055,174704.0
2020-09-22 10:50:00,49.66,49.69,49.43,49.45,171212.0,43.0142,43.0401,42.8149,42.8323,171212.0
2020-09-22 11:00:00,49.46,49.52,49.32,49.34,237707.0,42.8409,42.8929,42.7197,42.737,237707.0
2020-09-22 11:10:00,49.34,49.45,49.33,49.42,117379.0,42.737,42.8323,42.7283,42.8063,117379.0
2020-09-22 11:20:00,49.42,49.47,49.37,49.39,120398.0,42.8063,42.8496,42.763,42.7803,120398.0
2020-09-22 11:30:00,49.39,49.41,49.21,49.29,175096.0,42.7803,42.7976,42.6244,42.6937,175096.0
2020-09-22 11:40:00,49.3,49.39,49.28,49.38,196086.0,42.7023,42.7803,42.685,42.7716,196086.0
2020-09-22 11:50:00,49.38,49.49,49.37,49.48,111689.0,42.7716,42.8669,42.763,42.8582,111689.0
2020-09-22 12:00:00,49.48,49.57,49.47,49.57,96983.0,42.8582,42.9362,42.8496,42.9362,96983.0
2020-09-22 12:10:00,49.56,49.57,49.47,49.48,96634.0,42.9275,42.9362,42.8496,42.8582,96634.0
2020-09-22 12:20:00,49.48,49.54,49.48,49.49,83062.0,42.8582,42.9102,42.8582,42.8669,83062.0
2020-09-22 12:30:00,49.49,49.52,49.45,49.48,117031.0,42.8669,42.8929,42.8323,42.8582,117031.0
2020-09-22 12:40:00,49.48,49.48,49.43,49.43,63904.0,42.8582,42.8582,42.8149,42.8149,63904.0
2020-09-22 12:50:00,49.43,49.44,49.3,49.33,160759.0,42.8149,42.8236,42.7023,42.7283,160759.0
2020-09-22 13:00:00,49.34,49.37,49.3,49.36,209189.0,42.737,42.763,42.7023,42.7543,209189.0
2020-09-22 13:10:00,49.36,49.43,49.35,49.4,87193.0,42.7543,42.8149,42.7456,42.789,87193.0
2020-09-22 13:20:00,49.4,49.51,49.39,49.49,109193.0,42.789,42.8842,42.7803,42.8669,109193.0
2020-09-22 13:30:00,49.49,49.58,49.48,49.57,95447.0,42.8669,42.9449,42.8582,42.9362,95447.0
2020-09-22 13:40:00,49.57,49.58,49.52,49.57,65137.0,42.9362,42.9449,42.8929,42.9362,65137.0
2020-09-22 13:50:00,49.57,49.59,49.51,49.53,121315.0,42.9362,42.9535,42.8842,42.9016,121315.0
2020-09-22 14:00:00,49.53,49.64,49.52,49.59,129562.0,42.9016,42.9968,42.8929,42.9535,129562.0
2020-09-22 14:10:00,49.59,49.6,49.52,49.59,99447.0,42.9535,42.9622,42.8929,42.9535,99447.0
2020-09-22 14:20:00,49.59,49.59,49.5,49.58,133644.0,42.9535,42.9535,42.8756,42.9449,133644.0
2020-09-22 14:30:00,49.58,49.67,49.56,49.66,148153.0,42.9449,43.0228,42.9275,43.0142,148153.0
2020-09-22 14:40:00,49.66,49.68,49.6,49.62,113765.0,43.0142,43.0315,42.9622,42.9795,113765.0
2020-09-22 14:50:00,49.62,49.62,49.55,49.57,133028.0,42.9795,42.9795,42.9189,42.9362,133028.0
2020-09-22 15:00:00,49.57,49.6,49.5,49.57,155376.0,42.9362,42.9622,42.8756,42.9362,155376.0
2020-09-22 15:10:00,49.56,49.6,49.5,49.55,142238.0,42.9275,42.9622,42.8756,42.9189,142238.0
2020-09-22 15:20:00,49.54,49.67,49.52,49.65,188739.0,42.9102,43.0228,42.8929,43.0055,188739.0
2020-09-22 15:30:00,49.65,49.65,49.55,49.58,318381.0,43.0055,43.0055,42.9189,42.9449,318381.0
2020-09-22 15:40:00,49.58,49.67,49.57,49.66,289847.0,42.9449,43.0228,42.9362,43.0142,289847.0
2020-09-22 15:50:00,49.65,49.7,49.56,49.66,1165000.0,43.0055,43.0488,42.9275,43.0142,1165000.0
2020-09-23 09:30:00,49.73,49.92,49.63,49.8,529613.0,43.0748,43.2394,42.9882,43.1354,529613.0
2020-09-23 09:40:00,49.8,49.87,49.63,49.84,209795.0,43.1354,43.1961,42.9882,43.1701,209795.0
2020-09-23 09:50:00,49.84,49.85,49.58,49.61,120626.0,43.1701,43.1787,42.9449,42.9709,120626.0
2020-09-23 10:00:00,49.61,49.63,49.43,49.46,197855.0,42.9709,42.9882,42.8149,42.8409,197855.0
2020-09-23 10:10:00,49.46,49.5,49.39,49.45,120240.0,42.8409,42.8756,42.7803,42.8323,120240.0
2020-09-23 10:20:00,49.45,49.46,49.32,49.34,205775.0,42.8323,42.8409,42.7197,42.737,205775.0
2020-09-23 10:30:00,49.34,49.36,49.14,49.16,238487.0,42.737,42.7543,42.5638,42.5811,238487.0
2020-09-23 10:40:00,49.16,49.31,49.14,49.29,202510.0,42.5811,42.711,42.5638,42.6937,202510.0
2020-09-23 10:50:00,49.3,49.3,49.16,49.22,197813.0,42.7023,42.7023,42.5811,42.633,197813.0
2020-09-23 11:00:00,49.22,49.35,49.16,49.28,187387.0,42.633,42.7456,42.5811,42.685,187387.0
2020-09-23 11:10:00,49.28,49.37,49.26,49.35,209248.0,42.685,42.763,42.6677,42.7456,209248.0
2020-09-23 11:20:00,49.36,49.38,49.27,49.29,196497.0,42.7543,42.7716,42.6764,42.6937,196497.0
2020-09-23 11:30:00,49.29,49.38,49.27,49.35,115186.0,42.6937,42.7716,42.6764,42.7456,115186.0
2020-09-23 11:40:00,49.35,49.39,49.25,49.26,133331.0,42.7456,42.7803,42.659,42.6677,133331.0
2020-09-23 11:50:00,49.25,49.26,49.1,49.11,223989.0,42.659,42.6677,42.5291,42.5378,223989.0
2020-09-23 12:00:00,49.1,49.15,49.03,49.03,195578.0,42.5291,42.5724,42.4685,42.4685,195578.0
2020-09-23 12:10:00,49.04,49.16,49.03,49.08,183588.0,42.4771,42.5811,42.4685,42.5118,183588.0
2020-09-23 12:20:00,49.08,49.15,49.01,49.15,122019.0,42.5118,42.5724,42.4511,42.5724,122019.0
2020-09-23 12:30:00,49.14,49.2,49.11,49.2,114171.0,42.5638,42.6157,42.5378,42.6157,114171.0
2020-09-23 12:40:00,49.21,49.25,49.15,49.19,82496.0,42.6244,42.659,42.5724,42.6071,82496.0
2020-09-23 12:50:00,49.19,49.28,49.18,49.23,158969.0,42.6071,42.685,42.5984,42.6417,158969.0
2020-09-23 13:00:00,49.23,49.23,49.19,49.2,123221.0,42.6417,42.6417,42.6071,42.6157,123221.0
2020-09-23 13:10:00,49.21,49.29,49.2,49.29,114861.0,42.6244,42.6937,42.6157,42.6937,114861.0
2020-09-23 13:20:00,49.28,49.31,49.22,49.23,89959.0,42.685,42.711,42.633,42.6417,89959.0
2020-09-23 13:30:00,49.23,49.31,49.22,49.27,108719.0,42.6417,42.711,42.633,42.6764,108719.0
2020-09-23 13:40:00,49.27,49.27,49.09,49.12,196927.0,42.6764,42.6764,42.5204,42.5464,196927.0
2020-09-23 13:50:00,49.13,49.13,48.99,49.12,291546.0,42.5551,42.5551,42.4338,42.5464,291546.0
2020-09-23 14:00:00,49.12,49.15,49.02,49.05,184936.0,42.5464,42.5724,42.4598,42.4858,184936.0
2020-09-23 14:10:00,49.06,49.1,48.8,48.81,288638.0,42.4945,42.5291,42.2693,42.2779,288638.0
2020-09-23 14:20:00,48.81,48.88,48.79,48.82,200099.0,42.2779,42.3385,42.2606,42.2866,200099.0
2020-09-23 14:30:00,48.83,48.86,48.76,48.8,170595.0,42.2952,42.3212,42.2346,42.2693,170595.0
2020-09-23 14:40:00,48.79,48.83,48.71,48.78,148522.0,42.2606,42.2952,42.1913,42.2519,148522.0
2020-09-23 14:50:00,48.78,48.83,48.67,48.69,182310.0,42.2519,42.2952,42.1566,42.174,182310.0
2020-09-23 15:00:00,48.69,48.75,48.6,48.66,220855.0,42.174,42.2259,42.096,42.148,220855.0
2020-09-23 15:10:00,48.66,48.73,48.59,48.67,242818.0,42.148,42.2086,42.0874,42.1566,242818.0
2020-09-23 15:20:00,48.66,48.69,48.55,48.67,301009.0,42.148,42.174,42.0527,42.1566,301009.0
2020-09-23 15:30:00,48.67,48.68,48.52,48.53,686626.0,42.1566,42.1653,42.0267,42.0354,686626.0
2020-09-23 15:40:00,48.54,48.56,48.33,48.36,1147489.0,42.044,42.0614,41.8622,41.8881,1147489.0
2020-09-23 15:50:00,48.35,48.37,48.17,48.22,2572507.0,41.8795,41.8968,41.7236,41.7669,2572507.0
2020-09-24 09:30:00,48.21,48.41,47.62,47.65,989635.0,41.7582,41.9314,41.2472,41.2732,989635.0
2020-09-24 09:40:00,47.65,48.03,47.56,47.99,492152.0,41.2732,41.6023,41.1952,41.5677,492152.0
2020-09-24 09:50:00,48.0,48.15,47.97,48.1,260125.0,41.5763,41.7062,41.5503,41.6629,260125.0
2020-09-24 10:00:00,48.09,48.18,47.96,48.15,422448.0,41.6543,41.7322,41.5417,41.7062,422448.0
2020-09-24 10:10:00,48.14,48.27,48.06,48.18,336466.0,41.6976,41.8102,41.6283,41.7322,336466.0
2020-09-24 10:20:00,48.17,48.26,48.09,48.11,240564.0,41.7236,41.8015,41.6543,41.6716,240564.0
2020-09-24 10:30:00,48.12,48.12,47.89,47.93,325748.0,41.6803,41.6803,41.481,41.5157,325748.0
2020-09-24 10:40:00,47.92,48.05,47.9,48.03,179431.0,41.507,41.6196,41.4897,41.6023,179431.0
2020-09-24 10:50:00,48.03,48.17,47.98,48.07,209077.0,41.6023,41.7236,41.559,41.6369,209077.0
2020-09-24 11:00:00,48.07,48.15,48.03,48.05,179945.0,41.6369,41.7062,41.6023,41.6196,179945.0
2020-09-24 11:10:00,48.05,48.05,47.92,47.94,112558.0,41.6196,41.6196,41.507,41.5243,112558.0
2020-09-24 11:20:00,47.93,48.08,47.91,48.0,177213.0,41.5157,41.6456,41.4984,41.5763,177213.0
2020-09-24 11:30:00,48.01,48.2,47.99,48.19,169410.0,41.585,41.7495,41.5677,41.7409,169410.0
2020-09-24 11:40:00,48.2,48.32,48.19,48.31,190072.0,41.7495,41.8535,41.7409,41.8448,190072.0
2020-09-24 11:50:00,48.32,48.5,48.31,48.46,366905.0,41.8535,42.0094,41.8448,41.9748,366905.0
2020-09-24 12:00:00,48.46,48.62,48.46,48.6,629842.0,41.9748,42.1133,41.9748,42.096,629842.0
2020-09-24 12:10:00,48.61,48.7,48.57,48.66,181266.0,42.1047,42.1826,42.07,42.148,181266.0
2020-09-24 12:20:00,48.66,48.72,48.65,48.69,142540.0,42.148,42.2,42.1393,42.174,142540.0
2020-09-24 12:30:00,48.69,48.75,48.65,48.7,820457.0,42.174,42.2259,42.1393,42.1826,820457.0
2020-09-24 12:40:00,48.7,48.78,48.69,48.77,139905.0,42.1826,42.2519,42.174,42.2433,139905.0
2020-09-24 12:50:00,48.77,48.88,48.73,48.78,259625.0,42.2433,42.3385,42.2086,42.2519,259625.0
2020-09-24 13:00:00,48.78,48.94,48.77,48.9,209314.0,42.2519,42.3905,42.2433,42.3559,209314.0
2020-09-24 13:10:00,48.89,49.07,48.86,48.97,521982.0,42.3472,42.5031,42.3212,42.4165,521982.0
2020-09-24 13:20:00,48.97,49.05,48.97,49.0,90906.0,42.4165,42.4858,42.4165,42.4425,90906.0
2020-09-24 13:30:00,49.0,49.1,48.96,48.98,159205.0,42.4425,42.5291,42.4078,42.4252,159205.0
2020-09-24 13:40:00,48.99,49.02,48.94,49.0,173256.0,42.4338,42.4598,42.3905,42.4425,173256.0
2020-09-24 13:50:00,48.99,49.02,48.96,48.98,233466.0,42.4338,42.4598,42.4078,42.4252,233466.0
2020-09-24 14:00:00,48.99,49.03,48.91,49.01,305530.0,42.4338,42.4685,42.3645,42.4511,305530.0
2020-09-24 14:10:00,49.01,49.04,48.9,48.93,316093.0,42.4511,42.4771,42.3559,42.3819,316093.0
2020-09-24 14:20:00,48.93,49.08,48.92,49.05,749171.0,42.3819,42.5118,42.3732,42.4858,749171.0
2020-09-24 14:30:00,49.06,49.1,48.94,49.01,274541.0,42.4945,42.5291,42.3905,42.4511,274541.0
2020-09-24 14:40:00,49.01,49.1,48.95,48.96,753608.0,42.4511,42.5291,42.3992,42.4078,753608.0
2020-09-24 14:50:00,48.96,48.98,48.87,48.88,529568.0,42.4078,42.4252,42.3299,42.3385,529568.0
2020-09-24 15:00:00,48.89,48.93,48.74,48.76,278844.0,42.3472,42.3819,42.2173,42.2346,278844.0
2020-09-24 15:10:00,48.75,48.86,48.74,48.76,289772.0,42.2259,42.3212,42.2173,42.2346,289772.0
2020-09-24 15:20:00,48.76,48.77,48.55,48.56,281262.0,42.2346,42.2433,42.0527,42.0614,281262.0
2020-09-24 15:30:00,48.55,48.67,48.52,48.66,332622.0,42.0527,42.1566,42.0267,42.148,332622.0
2020-09-24 15:40:00,48.66,48.83,48.64,48.72,266120.0,42.148,42.2952,42.1307,42.2,266120.0
2020-09-24 15:50:00,48.72,48.8,48.7,48.71,787845.0,42.2,42.2693,42.1826,42.1913,787845.0
2020-09-25 09:30:00,48.2,48.53,48.2,48.36,947545.0,41.7495,42.0354,41.7495,41.8881,947545.0
2020-09-25 09:40:00,48.35,48.54,48.33,48.33,560474.0,41.8795,42.044,41.8622,41.8622,560474.0
2020-09-25 09:50:00,48.33,48.35,48.05,48.18,329425.0,41.8622,41.8795,41.6196,41.7322,329425.0
2020-09-25 10:00:00,48.19,48.27,48.12,48.21,234512.0,41.7409,41.8102,41.6803,41.7582,234512.0
2020-09-25 10:10:00,48.21,48.21,47.98,48.19,314613.0,41.7582,41.7582,41.559,41.7409,314613.0
2020-09-25 10:20:00,48.19,48.3,48.19,48.23,395164.0,41.7409,41.8362,41.7409,41.7755,395164.0
2020-09-25 10:30:00,48.23,48.45,48.13,48.45,304952.0,41.7755,41.9661,41.6889,41.9661,304952.0
2020-09-25 10:40:00,48.45,48.51,48.3,48.36,162878.0,41.9661,42.0181,41.8362,41.8881,162878.0
2020-09-25 10:50:00,48.38,48.38,48.23,48.26,247152.0,41.9055,41.9055,41.7755,41.8015,247152.0
2020-09-25 11:00:00,48.26,48.3,48.2,48.22,104375.0,41.8015,41.8362,41.7495,41.7669,104375.0
2020-09-25 11:10:00,48.21,48.39,48.19,48.36,169102.0,41.7582,41.9141,41.7409,41.8881,169102.0
2020-09-25 11:20:00,48.36,48.36,48.26,48.3,306937.0,41.8881,41.8881,41.8015,41.8362,306937.0
2020-09-25 11:30:00,48.29,48.32,48.24,48.25,300495.0,41.8275,41.8535,41.7842,41.7929,300495.0
2020-09-25 11:40:00,48.25,48.29,48.07,48.1,158072.0,41.7929,41.8275,41.6369,41.6629,158072.0
2020-09-25 11:50:00,48.1,48.18,48.07,48.11,91826.0,41.6629,41.7322,41.6369,41.6716,91826.0
2020-09-25 12:00:00,48.1,48.29,48.09,48.28,142228.0,41.6629,41.8275,41.6543,41.8188,142228.0
2020-09-25 12:10:00,48.28,48.31,48.21,48.23,147067.0,41.8188,41.8448,41.7582,41.7755,147067.0
2020-09-25 12:20:00,48.23,48.25,48.17,48.19,146398.0,41.7755,41.7929,41.7236,41.7409,146398.0
2020-09-25 12:30:00,48.19,48.2,48.1,48.18,256404.0,41.7409,41.7495,41.6629,41.7322,256404.0
2020-09-25 12:40:00,48.18,48.21,48.17,48.19,169028.0,41.7322,41.7582,41.7236,41.7409,169028.0
2020-09-25 12:50:00,48.18,48.26,48.17,48.25,209425.0,41.7322,41.8015,41.7236,41.7929,209425.0
2020-09-25 13:00:00,48.25,48.29,48.2,48.25,164443.0,41.7929,41.8275,41.7495,41.7929,164443.0
2020-09-25 13:10:00,48.25,48.32,48.25,48.26,163731.0,41.7929,41.8535,41.7929,41.8015,163731.0
2020-09-25 13:20:00,48.26,48.28,48.22,48.25,138796.0,41.8015,41.8188,41.7669,41.7929,138796.0
2020-09-25 13:30:00,48.25,48.36,48.24,48.3,118757.0,41.7929,41.8881,41.7842,41.8362,118757.0
2020-09-25 13:40:00,48.31,48.41,48.31,48.36,218004.0,41.8448,41.9314,41.8448,41.8881,218004.0
2020-09-25 13:50:00,48.35,48.36,48.28,48.29,195917.0,41.8795,41.8881,41.8188,41.8275,195917.0
2020-09-25 14:00:00,48.29,48.36,48.26,48.32,226161.0,41.8275,41.8881,41.8015,41.8535,226161.0
2020-09-25 14:10:00,48.32,48.5,48.29,48.49,317018.0,41.8535,42.0094,41.8275,42.0007,317018.0
2020-09-25 14:20:00,48.48,48.49,48.42,48.46,168487.0,41.9921,42.0007,41.9401,41.9748,168487.0
2020-09-25 14:30:00,48.46,48.51,48.41,48.46,145808.0,41.9748,42.0181,41.9314,41.9748,145808.0
2020-09-25 14:40:00,48.46,48.49,48.38,48.41,106924.0,41.9748,42.0007,41.9055,41.9314,106924.0
2020-09-25 14:50:00,48.4,48.49,48.37,48.48,115315.0,41.9228,42.0007,41.8968,41.9921,115315.0
2020-09-25 15:00:00,48.48,48.57,48.47,48.56,136164.0,41.9921,42.07,41.9834,42.0614,136164.0
2020-09-25 15:10:00,48.56,48.63,48.5,48.61,204977.0,42.0614,42.122,42.0094,42.1047,204977.0
2020-09-25 15:20:00,48.61,48.66,48.58,48.65,263576.0,42.1047,42.148,42.0787,42.1393,263576.0
2020-09-25 15:30:00,48.66,48.66,48.48,48.51,327995.0,42.148,42.148,41.9921,42.0181,327995.0
2020-09-25 15:40:00,48.51,48.65,48.47,48.65,405050.0,42.0181,42.1393,41.9834,42.1393,405050.0
2020-09-25 15:50:00,48.65,48.76,48.58,48.72,1048062.0,42.1393,42.2346,42.0787,42.2,1048062.0
2020-09-28 09:30:00,49.28,49.54,49.22,49.23,760121.0,42.685,42.9102,42.633,42.6417,760121.0
2020-09-28 09:40:00,49.23,49.52,49.23,49.51,242175.0,42.6417,42.8929,42.6417,42.8842,242175.0
2020-09-28 09:50:00,49.52,49.55,49.25,49.26,196434.0,42.8929,42.9189,42.659,42.6677,196434.0
2020-09-28 10:00:00,49.27,49.32,49.15,49.29,263218.0,42.6764,42.7197,42.5724,42.6937,263218.0
2020-09-28 10:10:00,49.29,49.44,49.27,49.41,248534.0,42.6937,42.8236,42.6764,42.7976,248534.0
2020-09-28 10:20:00,49.42,49.67,49.42,49.55,291763.0,42.8063,43.0228,42.8063,42.9189,291763.0
2020-09-28 10:30:00,49.55,49.71,49.54,49.55,227458.0,42.9189,43.0575,42.9102,42.9189,227458.0
2020-09-28 10:40:00,49.55,49.61,49.35,49.36,226769.0,42.9189,42.9709,42.7456,42.7543,226769.0
2020-09-28 10:50:00,49.36,49.43,49.32,49.43,204020.0,42.7543,42.8149,42.7197,42.8149,204020.0
2020-09-28 11:00:00,49.44,49.51,49.35,49.39,136341.0,42.8236,42.8842,42.7456,42.7803,136341.0
2020-09-28 11:10:00,49.39,49.42,49.33,49.38,124342.0,42.7803,42.8063,42.7283,42.7716,124342.0
2020-09-28 11:20:00,49.37,49.43,49.33,49.38,136247.0,42.763,42.8149,42.7283,42.7716,136247.0
2020-09-28 11:30:00,49.38,49.51,49.35,49.48,129848.0,42.7716,42.8842,42.7456,42.8582,129848.0
2020-09-28 11:40:00,49.47,49.56,49.46,49.55,112303.0,42.8496,42.9275,42.8409,42.9189,112303.0
2020-09-28 11:50:00,49.55,49.56,49.45,49.5,97292.0,42.9189,42.9275,42.8323,42.8756,97292.0
2020-09-28 12:00:00,49.51,49.52,49.45,49.52,72807.0,42.8842,42.8929,42.8323,42.8929,72807.0
2020-09-28 12:10:00,49.51,49.55,49.43,49.45,105036.0,42.8842,42.9189,42.8149,42.8323,105036.0
2020-09-28 12:20:00,49.45,49.51,49.45,49.51,108211.0,42.8323,42.8842,42.8323,42.8842,108211.0
2020-09-28 12:30:00,49.51,49.54,49.46,49.53,102868.0,42.8842,42.9102,42.8409,42.9016,102868.0
2020-09-28 12:40:00,49.53,49.56,49.51,49.54,107958.0,42.9016,42.9275,42.8842,42.9102,107958.0
2020-09-28 12:50:00,49.53,49.67,49.53,49.65,243114.0,42.9016,43.0228,42.9016,43.0055,243114.0
2020-09-28 13:00:00,49.65,49.69,49.55,49.55,136826.0,43.0055,43.0401,42.9189,42.9189,136826.0
2020-09-28 13:10:00,49.56,49.62,49.55,49.61,106688.0,42.9275,42.9795,42.9189,42.9709,106688.0
2020-09-28 13:20:00,49.61,49.61,49.51,49.53,129796.0,42.9709,42.9709,42.8842,42.9016,129796.0
2020-09-28 13:30:00,49.54,49.61,49.53,49.59,94030.0,42.9102,42.9709,42.9016,42.9535,94030.0
2020-09-28 13:40:00,49.59,49.65,49.58,49.62,117576.0,42.9535,43.0055,42.9449,42.9795,117576.0
2020-09-28 13:50:00,49.62,49.64,49.57,49.59,100270.0,42.9795,42.9968,42.9362,42.9535,100270.0
2020-09-28 14:00:00,49.59,49.59,49.49,49.55,153945.0,42.9535,42.9535,42.8669,42.9189,153945.0
2020-09-28 14:10:00,49.55,49.61,49.52,49.55,165942.0,42.9189,42.9709,42.8929,42.9189,165942.0
2020-09-28 14:20:00,49.55,49.56,49.49,49.5,139746.0,42.9189,42.9275,42.8669,42.8756,139746.0
2020-09-28 14:30:00,49.5,49.55,49.48,49.5,128883.0,42.8756,42.9189,42.8582,42.8756,128883.0
2020-09-28 14:40:00,49.5,49.59,49.48,49.5,197370.0,42.8756,42.9535,42.8582,42.8756,197370.0
2020-09-28 14:50:00,49.5,49.54,49.43,49.44,142570.0,42.8756,42.9102,42.8149,42.8236,142570.0
2020-09-28 15:00:00,49.44,49.44,49.33,49.34,213590.0,42.8236,42.8236,42.7283,42.737,213590.0
2020-09-28 15:10:00,49.34,49.43,49.33,49.37,171795.0,42.737,42.8149,42.7283,42.763,171795.0
2020-09-28 15:20:00,49.37,49.4,49.31,49.38,193921.0,42.763,42.789,42.711,42.7716,193921.0
2020-09-28 15:30:00,49.38,49.39,49.24,49.29,286260.0,42.7716,42.7803,42.6504,42.6937,286260.0
2020-09-28 15:40:00,49.29,49.36,49.21,49.21,472056.0,42.6937,42.7543,42.6244,42.6244,472056.0
2020-09-28 15:50:00,49.21,49.29,49.14,49.29,1096025.0,42.6244,42.6937,42.5638,42.6937,1096025.0
2020-09-29 09:30:00,49.39,49.39,49.19,49.34,511997.0,42.7803,42.7803,42.6071,42.737,511997.0
2020-09-29 09:40:00,49.34,49.49,49.25,49.45,354343.0,42.737,42.8669,42.659,42.8323,354343.0
2020-09-29 09:50:00,49.45,49.45,49.25,49.4,277321.0,42.8323,42.8323,42.659,42.789,277321.0
2020-09-29 10:00:00,49.4,49.43,49.22,49.23,239694.0,42.789,42.8149,42.633,42.6417,239694.0
2020-09-29 10:10:00,49.24,49.37,49.24,49.3,136138.0,42.6504,42.763,42.6504,42.7023,136138.0
2020-09-29 10:20:00,49.3,49.51,49.29,49.49,184791.0,42.7023,42.8842,42.6937,42.8669,184791.0
2020-09-29 10:30:00,49.49,49.56,49.35,49.38,319987.0,42.8669,42.9275,42.7456,42.7716,319987.0
2020-09-29 10:40:00,49.37,49.42,49.26,49.32,245652.0,42.763,42.8063,42.6677,42.7197,245652.0
2020-09-29 10:50:00,49.32,49.36,49.18,49.22,173895.0,42.7197,42.7543,42.5984,42.633,173895.0
2020-09-29 11:00:00,49.21,49.27,49.15,49.22,309805.0,42.6244,42.6764,42.5724,42.633,309805.0
2020-09-29 11:10:00,49.22,49.28,49.12,49.13,178375.0,42.633,42.685,42.5464,42.5551,178375.0
2020-09-29 11:20:00,49.13,49.18,49.09,49.12,136945.0,42.5551,42.5984,42.5204,42.5464,136945.0
2020-09-29 11:30:00,49.12,49.29,49.11,49.28,161237.0,42.5464,42.6937,42.5378,42.685,161237.0
2020-09-29 11:40:00,49.28,49.29,49.04,49.05,220563.0,42.685,42.6937,42.4771,42.4858,220563.0
2020-09-29 11:50:00,49.06,49.14,49.01,49.11,183543.0,42.4945,42.5638,42.4511,42.5378,183543.0
2020-09-29 12:00:00,49.11,49.18,49.07,49.17,324735.0,42.5378,42.5984,42.5031,42.5897,324735.0
2020-09-29 12:10:00,49.17,49.28,49.13,49.15,147951.0,42.5897,42.685,42.5551,42.5724,147951.0
2020-09-29 12:20:00,49.15,49.15,49.07,49.09,79587.0,42.5724,42.5724,42.5031,42.5204,79587.0
2020-09-29 12:30:00,49.09,49.13,49.06,49.09,85884.0,42.5204,42.5551,42.4945,42.5204,85884.0
2020-09-29 12:40:00,49.08,49.11,49.05,49.05,137055.0,42.5118,42.5378,42.4858,42.4858,137055.0
2020-09-29 12:50:00,49.05,49.11,49.04,49.07,92124.0,42.4858,42.5378,42.4771,42.5031,92124.0
2020-09-29 13:00:00,49.08,49.09,48.94,48.97,144209.0,42.5118,42.5204,42.3905,42.4165,144209.0
2020-09-29 13:10:00,48.97,49.01,48.93,49.0,120513.0,42.4165,42.4511,42.3819,42.4425,120513.0
2020-09-29 13:20:00,49.0,49.11,48.98,49.1,89385.0,42.4425,42.5378,42.4252,42.5291,89385.0
2020-09-29 13:30:00,49.1,49.15,49.08,49.1,90039.0,42.5291,42.5724,42.5118,42.5291,90039.0
2020-09-29 13:40:00,49.11,49.13,49.09,49.12,68800.0,42.5378,42.5551,42.5204,42.5464,68800.0
2020-09-29 13:50:00,49.12,49.26,49.07,49.2,227039.0,42.5464,42.6677,42.5031,42.6157,227039.0
2020-09-29 14:00:00,49.19,49.21,49.09,49.09,136787.0,42.6071,42.6244,42.5204,42.5204,136787.0
2020-09-29 14:10:00,49.1,49.2,49.09,49.2,76618.0,42.5291,42.6157,42.5204,42.6157,76618.0
2020-09-29 14:20:00,49.19,49.23,49.15,49.22,86163.0,42.6071,42.6417,42.5724,42.633,86163.0
2020-09-29 14:30:00,49.21,49.26,49.2,49.22,77820.0,42.6244,42.6677,42.6157,42.633,77820.0
2020-09-29 14:40:00,49.23,49.23,49.18,49.19,58763.0,42.6417,42.6417,42.5984,42.6071,58763.0
2020-09-29 14:50:00,49.19,49.22,49.16,49.2,93173.0,42.6071,42.633,42.5811,42.6157,93173.0
2020-09-29 15:00:00,49.2,49.21,49.15,49.17,65681.0,42.6157,42.6244,42.5724,42.5897,65681.0
2020-09-29 15:10:00,49.18,49.28,49.16,49.26,123147.0,42.5984,42.685,42.5811,42.6677,123147.0
2020-09-29 15:20:00,49.26,49.27,49.18,49.21,132508.0,42.6677,42.6764,42.5984,42.6244,132508.0
2020-09-29 15:30:00,49.2,49.26,49.17,49.17,230943.0,42.6157,42.6677,42.5897,42.5897,230943.0
2020-09-29 15:40:00,49.18,49.18,49.04,49.05,424373.0,42.5984,42.5984,42.4771,42.4858,424373.0
2020-09-29 15:50:00,49.05,49.09,48.91,48.92,1290709.0,42.4858,42.5204,42.3645,42.3732,1290709.0
2020-09-30 09:30:00,49.27,49.44,49.1,49.26,465094.0,42.6764,42.8236,42.5291,42.6677,465094.0
2020-09-30 09:40:00,49.26,49.4,49.16,49.29,168455.0,42.6677,42.789,42.5811,42.6937,168455.0
2020-09-30 09:50:00,49.28,49.37,49.18,49.36,271654.0,42.685,42.763,42.5984,42.7543,271654.0
2020-09-30 10:00:00,49.36,49.61,49.33,49.43,233473.0,42.7543,42.9709,42.7283,42.8149,233473.0
2020-09-30 10:10:00,49.44,49.52,49.33,49.45,185285.0,42.8236,42.8929,42.7283,42.8323,185285.0
2020-09-30 10:20:00,49.46,49.48,49.32,49.38,139085.0,42.8409,42.8582,42.7197,42.7716,139085.0
2020-09-30 10:30:00,49.38,49.47,49.35,49.46,171377.0,42.7716,42.8496,42.7456,42.8409,171377.0
2020-09-30 10:40:00,49.46,49.55,49.38,49.48,147103.0,42.8409,42.9189,42.7716,42.8582,147103.0
2020-09-30 10:50:00,49.49,49.51,49.42,49.43,126375.0,42.8669,42.8842,42.8063,42.8149,126375.0
2020-09-30 11:00:00,49.43,49.43,49.3,49.4,113955.0,42.8149,42.8149,42.7023,42.789,113955.0
2020-09-30 11:10:00,49.4,49.49,49.37,49.46,105650.0,42.789,42.8669,42.763,42.8409,105650.0
2020-09-30 11:20:00,49.47,49.62,49.46,49.55,263200.0,42.8496,42.9795,42.8409,42.9189,263200.0
2020-09-30 11:30:00,49.55,49.58,49.31,49.33,124442.0,42.9189,42.9449,42.711,42.7283,124442.0
2020-09-30 11:40:00,49.33,49.34,49.27,49.3,105768.0,42.7283,42.737,42.6764,42.7023,105768.0
2020-09-30 11:50:00,49.3,49.31,49.26,49.3,82575.0,42.7023,42.711,42.6677,42.7023,82575.0
2020-09-30 12:00:00,49.3,49.3,49.25,49.26,126310.0,42.7023,42.7023,42.659,42.6677,126310.0
2020-09-30 12:10:00,49.26,49.27,49.23,49.23,68701.0,42.6677,42.6764,42.6417,42.6417,68701.0
2020-09-30 12:20:00,49.24,49.42,49.23,49.41,138620.0,42.6504,42.8063,42.6417,42.7976,138620.0
2020-09-30 12:30:00,49.41,49.46,49.38,49.42,89571.0,42.7976,42.8409,42.7716,42.8063,89571.0
2020-09-30 12:40:00,49.43,49.46,49.37,49.4,98344.0,42.8149,42.8409,42.763,42.789,98344.0
2020-09-30 12:50:00,49.4,49.4,49.32,49.4,79500.0,42.789,42.789,42.7197,42.789,79500.0
2020-09-30 13:00:00,49.4,49.4,49.3,49.35,119060.0,42.789,42.789,42.7023,42.7456,119060.0
2020-09-30 13:10:00,49.36,49.39,49.33,49.39,56784.0,42.7543,42.7803,42.7283,42.7803,56784.0
2020-09-30 13:20:00,49.39,49.4,49.31,49.32,141699.0,42.7803,42.789,42.711,42.7197,141699.0
2020-09-30 13:30:00,49.32,49.47,49.3,49.45,108904.0,42.7197,42.8496,42.7023,42.8323,108904.0
2020-09-30 13:40:00,49.46,49.47,49.38,49.4,106815.0,42.8409,42.8496,42.7716,42.789,106815.0
2020-09-30 13:50:00,49.41,49.45,49.39,49.43,88104.0,42.7976,42.8323,42.7803,42.8149,88104.0
2020-09-30 14:00:00,49.43,49.48,49.37,49.48,107165.0,42.8149,42.8582,42.763,42.8582,107165.0
2020-09-30 14:10:00,49.47,49.51,49.44,49.46,130054.0,42.8496,42.8842,42.8236,42.8409,130054.0
2020-09-30 14:20:00,49.47,49.54,49.11,49.28,341085.0,42.8496,42.9102,42.5378,42.685,341085.0
2020-09-30 14:30:00,49.27,49.27,49.15,49.16,119351.0,42.6764,42.6764,42.5724,42.5811,119351.0
2020-09-30 14:40:00,49.17,49.2,49.01,49.05,132428.0,42.5897,42.6157,42.4511,42.4858,132428.0
2020-09-30 14:50:00,49.04,49.25,49.02,49.23,173957.0,42.4771,42.659,42.4598,42.6417,173957.0
2020-09-30 15:00:00,49.21,49.26,49.1,49.21,142323.0,42.6244,42.6677,42.5291,42.6244,142323.0
2020-09-30 15:10:00,49.2,49.21,48.96,49.01,375986.0,42.6157,42.6244,42.4078,42.4511,375986.0
2020-09-30 15:20:00,49.01,49.16,48.89,49.11,298421.0,42.4511,42.5811,42.3472,42.5378,298421.0
2020-09-30 15:30:00,49.1,49.19,49.06,49.16,310528.0,42.5291,42.6071,42.4945,42.5811,310528.0
2020-09-30 15:40:00,49.16,49.39,49.13,49.38,354570.0,42.5811,42.7803,42.5551,42.7716,354570.0
2020-09-30 15:50:00,49.38,49.47,49.32,49.32,1783790.0,42.7716,42.8496,42.7197,42.7197,1783790.0
2020-10-01 09:30:00,49.44,49.66,49.35,49.54,1178341.0,42.8236,43.0142,42.7456,42.9102,1178341.0
2020-10-01 09:40:00,49.54,49.6,49.4,49.47,414617.0,42.9102,42.9622,42.789,42.8496,414617.0
2020-10-01 09:50:00,49.48,49.54,49.19,49.19,270928.0,42.8582,42.9102,42.6071,42.6071,270928.0
2020-10-01 10:00:00,49.19,49.3,49.08,49.08,412885.0,42.6071,42.7023,42.5118,42.5118,412885.0
2020-10-01 10:10:00,49.08,49.18,48.99,49.14,427185.0,42.5118,42.5984,42.4338,42.5638,427185.0
2020-10-01 10:20:00,49.14,49.26,49.12,49.17,289341.0,42.5638,42.6677,42.5464,42.5897,289341.0
2020-10-01 10:30:00,49.16,49.34,49.14,49.3,331389.0,42.5811,42.737,42.5638,42.7023,331389.0
2020-10-01 10:40:00,49.3,49.34,49.18,49.25,298968.0,42.7023,42.737,42.5984,42.659,298968.0
2020-10-01 10:50:00,49.24,49.3,49.09,49.18,374124.0,42.6504,42.7023,42.5204,42.5984,374124.0
2020-10-01 11:00:00,49.18,49.23,49.12,49.16,364240.0,42.5984,42.6417,42.5464,42.5811,364240.0
2020-10-01 11:10:00,49.16,49.19,49.07,49.09,438265.0,42.5811,42.6071,42.5031,42.5204,438265.0
2020-10-01 11:20:00,49.09,49.19,49.08,49.16,454402.0,42.5204,42.6071,42.5118,42.5811,454402.0
2020-10-01 11:30:00,49.16,49.2,49.08,49.09,349178.0,42.5811,42.6157,42.5118,42.5204,349178.0
2020-10-01 11:40:00,49.1,49.17,49.06,49.14,207113.0,42.5291,42.5897,42.4945,42.5638,207113.0
2020-10-01 11:50:00,49.14,49.16,49.08,49.13,281567.0,42.5638,42.5811,42.5118,42.5551,281567.0
2020-10-01 12:00:00,49.13,49.14,49.01,49.03,242758.0,42.5551,42.5638,42.4511,42.4685,242758.0
2020-10-01 12:10:00,49.03,49.05,48.95,49.03,229519.0,42.4685,42.4858,42.3992,42.4685,229519.0
2020-10-01 12:20:00,49.04,49.13,49.02,49.07,199826.0,42.4771,42.5551,42.4598,42.5031,199826.0
2020-10-01 12:30:00,49.07,49.07,48.97,49.0,172169.0,42.5031,42.5031,42.4165,42.4425,172169.0
2020-10-01 12:40:00,49.0,49.05,48.98,49.0,318923.0,42.4425,42.4858,42.4252,42.4425,318923.0
2020-10-01 12:50:00,48.99,49.0,48.95,48.98,201733.0,42.4338,42.4425,42.3992,42.4252,201733.0
2020-10-01 13:00:00,48.98,48.99,48.91,48.97,205862.0,42.4252,42.4338,42.3645,42.4165,205862.0
2020-10-01 13:10:00,48.97,48.98,48.91,48.94,236618.0,42.4165,42.4252,42.3645,42.3905,236618.0
2020-10-01 13:20:00,48.94,49.0,48.86,48.9,214009.0,42.3905,42.4425,42.3212,42.3559,214009.0
2020-10-01 13:30:00,48.9,48.93,48.85,48.9,170430.0,42.3559,42.3819,42.3126,42.3559,170430.0
2020-10-01 13:40:00,48.91,48.91,48.81,48.82,198870.0,42.3645,42.3645,42.2779,42.2866,198870.0
2020-10-01 13:50:00,48.83,48.86,48.63,48.68,249448.0,42.2952,42.3212,42.122,42.1653,249448.0
2020-10-01 14:00:00,48.67,48.78,48.59,48.66,431173.0,42.1566,42.2519,42.0874,42.148,431173.0
2020-10-01 14:10:00,48.65,48.75,48.64,48.73,171183.0,42.1393,42.2259,42.1307,42.2086,171183.0
2020-10-01 14:20:00,48.73,48.8,48.69,48.79,135543.0,42.2086,42.2693,42.174,42.2606,135543.0
2020-10-01 14:30:00,48.8,48.87,48.79,48.83,188280.0,42.2693,42.3299,42.2606,42.2952,188280.0
2020-10-01 14:40:00,48.82,48.86,48.78,48.8,147937.0,42.2866,42.3212,42.2519,42.2693,147937.0
2020-10-01 14:50:00,48.8,48.87,48.79,48.8,137496.0,42.2693,42.3299,42.2606,42.2693,137496.0
2020-10-01 15:00:00,48.81,48.9,48.8,48.86,216457.0,42.2779,42.3559,42.2693,42.3212,216457.0
2020-10-01 15:10:00,48.87,48.9,48.82,48.83,211868.0,42.3299,42.3559,42.2866,42.2952,211868.0
2020-10-01 15:20:00,48.83,48.87,48.77,48.84,637857.0,42.2952,42.3299,42.2433,42.3039,637857.0
2020-10-01 15:30:00,48.84,48.97,48.82,48.97,370252.0,42.3039,42.4165,42.2866,42.4165,370252.0
2020-10-01 15:40:00,48.97,49.08,48.92,49.07,918504.0,42.4165,42.5118,42.3732,42.5031,918504.0
2020-10-01 15:50:00,49.07,49.23,49.06,49.19,1400452.0,42.5031,42.6417,42.4945,42.6071,1400452.0
2020-10-02 09:30:00,48.76,49.07,48.55,49.04,685254.0,42.2346,42.5031,42.0527,42.4771,685254.0
2020-10-02 09:40:00,49.05,49.1,48.9,48.96,287536.0,42.4858,42.5291,42.3559,42.4078,287536.0
2020-10-02 09:50:00,48.96,48.98,48.82,48.9,201749.0,42.4078,42.4252,42.2866,42.3559,201749.0
2020-10-02 10:00:00,48.9,48.99,48.86,48.92,285248.0,42.3559,42.4338,42.3212,42.3732,285248.0
2020-10-02 10:10:00,48.92,48.95,48.77,48.84,211895.0,42.3732,42.3992,42.2433,42.3039,211895.0
2020-10-02 10:20:00,48.84,48.9,48.76,48.89,147767.0,42.3039,42.3559,42.2346,42.3472,147767.0
2020-10-02 10:30:00,48.89,48.9,48.8,48.81,275237.0,42.3472,42.3559,42.2693,42.2779,275237.0
2020-10-02 10:40:00,48.81,48.93,48.78,48.89,217560.0,42.2779,42.3819,42.2519,42.3472,217560.0
2020-10-02 10:50:00,48.88,49.08,48.86,49.02,232584.0,42.3385,42.5118,42.3212,42.4598,232584.0
2020-10-02 11:00:00,49.02,49.14,49.0,49.1,343512.0,42.4598,42.5638,42.4425,42.5291,343512.0
2020-10-02 11:10:00,49.1,49.2,49.05,49.18,189750.0,42.5291,42.6157,42.4858,42.5984,189750.0
2020-10-02 11:20:00,49.17,49.22,49.07,49.08,213729.0,42.5897,42.633,42.5031,42.5118,213729.0
2020-10-02 11:30:00,49.08,49.1,49.02,49.02,167302.0,42.5118,42.5291,42.4598,42.4598,167302.0
2020-10-02 11:40:00,49.03,49.06,48.98,49.06,119719.0,42.4685,42.4945,42.4252,42.4945,119719.0
2020-10-02 11:50:00,49.06,49.07,48.84,48.87,234954.0,42.4945,42.5031,42.3039,42.3299,234954.0
2020-10-02 12:00:00,48.86,49.09,48.84,49.08,232185.0,42.3212,42.5204,42.3039,42.5118,232185.0
2020-10-02 12:10:00,49.08,49.4,49.07,49.36,377051.0,42.5118,42.789,42.5031,42.7543,377051.0
2020-10-02 12:20:00,49.37,49.47,49.24,49.28,263904.0,42.763,42.8496,42.6504,42.685,263904.0
2020-10-02 12:30:00,49.28,49.37,49.26,49.34,148735.0,42.685,42.763,42.6677,42.737,148735.0
2020-10-02 12:40:00,49.34,49.4,49.31,49.31,164414.0,42.737,42.789,42.711,42.711,164414.0
2020-10-02 12:50:00,49.32,49.43,49.28,49.4,153807.0,42.7197,42.8149,42.685,42.789,153807.0
2020-10-02 13:00:00,49.41,49.52,49.4,49.46,216058.0,42.7976,42.8929,42.789,42.8409,216058.0
2020-10-02 13:10:00,49.46,49.53,49.43,49.47,195130.0,42.8409,42.9016,42.8149,42.8496,195130.0
2020-10-02 13:20:00,49.47,49.57,49.46,49.51,166201.0,42.8496,42.9362,42.8409,42.8842,166201.0
2020-10-02 13:30:00,49.51,49.52,49.41,49.46,123341.0,42.8842,42.8929,42.7976,42.8409,123341.0
2020-10-02 13:40:00,49.46,49.47,49.28,49.34,206501.0,42.8409,42.8496,42.685,42.737,206501.0
2020-10-02 13:50:00,49.35,49.39,49.3,49.34,130778.0,42.7456,42.7803,42.7023,42.737,130778.0
2020-10-02 14:00:00,49.34,49.5,49.34,49.47,124414.0,42.737,42.8756,42.737,42.8496,124414.0
2020-10-02 14:10:00,49.47,49.49,49.41,49.47,111365.0,42.8496,42.8669,42.7976,42.8496,111365.0
2020-10-02 14:20:00,49.46,49.53,49.44,49.46,112484.0,42.8409,42.9016,42.8236,42.8409,112484.0
2020-10-02 14:30:00,49.46,49.52,49.42,49.49,173311.0,42.8409,42.8929,42.8063,42.8669,173311.0
2020-10-02 14:40:00,49.49,49.52,49.41,49.45,99558.0,42.8669,42.8929,42.7976,42.8323,99558.0
2020-10-02 14:50:00,49.46,49.56,49.42,49.48,138217.0,42.8409,42.9275,42.8063,42.8582,138217.0
2020-10-02 15:00:00,49.48,49.5,49.4,49.43,117394.0,42.8582,42.8756,42.789,42.8149,117394.0
2020-10-02 15:10:00,49.43,49.52,49.34,49.44,241355.0,42.8149,42.8929,42.737,42.8236,241355.0
2020-10-02 15:20:00,49.44,49.51,49.42,49.5,139371.0,42.8236,42.8842,42.8063,42.8756,139371.0
2020-10-02 15:30:00,49.5,49.58,49.48,49.54,214731.0,42.8756,42.9449,42.8582,42.9102,214731.0
2020-10-02 15:40:00,49.54,49.55,49.45,49.54,375237.0,42.9102,42.9189,42.8323,42.9102,375237.0
2020-10-02 15:50:00,49.54,49.58,49.35,49.38,1202217.0,42.9102,42.9449,42.7456,42.7716,1202217.0
2020-10-05 09:30:00,49.43,49.55,49.26,49.32,595919.0,42.8149,42.9189,42.6677,42.7197,595919.0
2020-10-05 09:40:00,49.31,49.35,49.23,49.34,202941.0,42.711,42.7456,42.6417,42.737,202941.0
2020-10-05 09:50:00,49.34,49.4,49.26,49.27,129013.0,42.737,42.789,42.6677,42.6764,129013.0
2020-10-05 10:00:00,49.27,49.41,49.21,49.37,372783.0,42.6764,42.7976,42.6244,42.763,372783.0
2020-10-05 10:10:00,49.36,49.43,49.29,49.37,410071.0,42.7543,42.8149,42.6937,42.763,410071.0
2020-10-05 10:20:00,49.37,49.39,49.29,49.32,126750.0,42.763,42.7803,42.6937,42.7197,126750.0
2020-10-05 10:30:00,49.32,49.34,49.2,49.25,199312.0,42.7197,42.737,42.6157,42.659,199312.0
2020-10-05 10:40:00,49.25,49.33,49.24,49.29,179732.0,42.659,42.7283,42.6504,42.6937,179732.0
2020-10-05 10:50:00,49.29,49.29,49.16,49.17,128545.0,42.6937,42.6937,42.5811,42.5897,128545.0
2020-10-05 11:00:00,49.17,49.24,49.16,49.2,199966.0,42.5897,42.6504,42.5811,42.6157,199966.0
2020-10-05 11:10:00,49.2,49.34,49.18,49.29,169603.0,42.6157,42.737,42.5984,42.6937,169603.0
2020-10-05 11:20:00,49.28,49.4,49.26,49.36,200048.0,42.685,42.789,42.6677,42.7543,200048.0
2020-10-05 11:30:00,49.36,49.37,49.27,49.28,137944.0,42.7543,42.763,42.6764,42.685,137944.0
2020-10-05 11:40:00,49.28,49.3,49.16,49.17,134079.0,42.685,42.7023,42.5811,42.5897,134079.0
2020-10-05 11:50:00,49.18,49.25,49.18,49.21,115900.0,42.5984,42.659,42.5984,42.6244,115900.0
2020-10-05 12:00:00,49.22,49.22,49.17,49.19,90691.0,42.633,42.633,42.5897,42.6071,90691.0
2020-10-05 12:10:00,49.19,49.2,49.12,49.18,105138.0,42.6071,42.6157,42.5464,42.5984,105138.0
2020-10-05 12:20:00,49.18,49.19,49.14,49.19,95513.0,42.5984,42.6071,42.5638,42.6071,95513.0
2020-10-05 12:30:00,49.19,49.25,49.18,49.25,94966.0,42.6071,42.659,42.5984,42.659,94966.0
2020-10-05 12:40:00,49.24,49.3,49.23,49.26,71658.0,42.6504,42.7023,42.6417,42.6677,71658.0
2020-10-05 12:50:00,49.26,49.28,49.18,49.21,72112.0,42.6677,42.685,42.5984,42.6244,72112.0
2020-10-05 13:00:00,49.22,49.25,49.18,49.25,70549.0,42.633,42.659,42.5984,42.659,70549.0
2020-10-05 13:10:00,49.26,49.3,49.25,49.28,77630.0,42.6677,42.7023,42.659,42.685,77630.0
2020-10-05 13:20:00,49.28,49.28,49.24,49.27,73464.0,42.685,42.685,42.6504,42.6764,73464.0
2020-10-05 13:30:00,49.26,49.3,49.24,49.3,99649.0,42.6677,42.7023,42.6504,42.7023,99649.0
2020-10-05 13:40:00,49.3,49.33,49.28,49.32,92006.0,42.7023,42.7283,42.685,42.7197,92006.0
2020-10-05 13:50:00,49.32,49.33,49.24,49.25,115651.0,42.7197,42.7283,42.6504,42.659,115651.0
2020-10-05 14:00:00,49.24,49.24,49.18,49.21,90674.0,42.6504,42.6504,42.5984,42.6244,90674.0
2020-10-05 14:10:00,49.21,49.27,49.2,49.25,61845.0,42.6244,42.6764,42.6157,42.659,61845.0
2020-10-05 14:20:00,49.25,49.3,49.23,49.28,85089.0,42.659,42.7023,42.6417,42.685,85089.0
2020-10-05 14:30:00,49.28,49.32,49.25,49.29,118999.0,42.685,42.7197,42.659,42.6937,118999.0
2020-10-05 14:40:00,49.28,49.3,49.24,49.25,132267.0,42.685,42.7023,42.6504,42.659,132267.0
2020-10-05 14:50:00,49.25,49.34,49.24,49.34,154718.0,42.659,42.737,42.6504,42.737,154718.0
2020-10-05 15:00:00,49.35,49.4,49.34,49.4,115597.0,42.7456,42.789,42.737,42.789,115597.0
2020-10-05 15:10:00,49.4,49.45,49.38,49.39,195035.0,42.789,42.8323,42.7716,42.7803,195035.0
2020-10-05 15:20:00,49.39,49.42,49.35,49.41,163573.0,42.7803,42.8063,42.7456,42.7976,163573.0
2020-10-05 15:30:00,49.41,49.43,49.3,49.32,231204.0,42.7976,42.8149,42.7023,42.7197,231204.0
2020-10-05 15:40:00,49.32,49.37,49.27,49.29,263488.0,42.7197,42.763,42.6764,42.6937,263488.0
2020-10-05 15:50:00,49.28,49.4,49.27,49.38,920538.0,42.685,42.789,42.6764,42.7716,920538.0
2020-10-06 09:30:00,49.55,49.59,49.33,49.35,362780.0,42.9189,42.9535,42.7283,42.7456,362780.0
2020-10-06 09:40:00,49.36,49.56,49.3,49.52,216746.0,42.7543,42.9275,42.7023,42.8929,216746.0
2020-10-06 09:50:00,49.52,49.62,49.48,49.57,220550.0,42.8929,42.9795,42.8582,42.9362,220550.0
2020-10-06 10:00:00,49.57,49.58,49.45,49.46,140445.0,42.9362,42.9449,42.8323,42.8409,140445.0
2020-10-06 10:10:00,49.46,49.54,49.45,49.51,134161.0,42.8409,42.9102,42.8323,42.8842,134161.0
2020-10-06 10:20:00,49.51,49.6,49.49,49.55,166907.0,42.8842,42.9622,42.8669,42.9189,166907.0
2020-10-06 10:30:00,49.56,49.59,49.54,49.57,95147.0,42.9275,42.9535,42.9102,42.9362,95147.0
2020-10-06 10:40:00,49.57,49.63,49.45,49.58,153738.0,42.9362,42.9882,42.8323,42.9449,153738.0
2020-10-06 10:50:00,49.58,49.64,49.56,49.62,98713.0,42.9449,42.9968,42.9275,42.9795,98713.0
2020-10-06 11:00:00,49.61,49.62,49.54,49.57,123412.0,42.9709,42.9795,42.9102,42.9362,123412.0
2020-10-06 11:10:00,49.58,49.63,49.52,49.62,109413.0,42.9449,42.9882,42.8929,42.9795,109413.0
2020-10-06 11:20:00,49.62,49.65,49.58,49.64,107050.0,42.9795,43.0055,42.9449,42.9968,107050.0
2020-10-06 11:30:00,49.63,49.65,49.53,49.64,83213.0,42.9882,43.0055,42.9016,42.9968,83213.0
2020-10-06 11:40:00,49.63,49.65,49.59,49.59,114497.0,42.9882,43.0055,42.9535,42.9535,114497.0
2020-10-06 11:50:00,49.59,49.59,49.5,49.55,129101.0,42.9535,42.9535,42.8756,42.9189,129101.0
2020-10-06 12:00:00,49.55,49.6,49.52,49.58,75364.0,42.9189,42.9622,42.8929,42.9449,75364.0
2020-10-06 12:10:00,49.59,49.62,49.56,49.56,59400.0,42.9535,42.9795,42.9275,42.9275,59400.0
2020-10-06 12:20:00,49.56,49.58,49.51,49.53,84750.0,42.9275,42.9449,42.8842,42.9016,84750.0
2020-10-06 12:30:00,49.53,49.56,49.51,49.55,55379.0,42.9016,42.9275,42.8842,42.9189,55379.0
2020-10-06 12:40:00,49.56,49.63,49.55,49.61,79726.0,42.9275,42.9882,42.9189,42.9709,79726.0
2020-10-06 12:50:00,49.61,49.67,49.6,49.65,101866.0,42.9709,43.0228,42.9622,43.0055,101866.0
2020-10-06 13:00:00,49.65,49.65,49.57,49.63,109052.0,43.0055,43.0055,42.9362,42.9882,109052.0
2020-10-06 13:10:00,49.63,49.65,49.59,49.65,90118.0,42.9882,43.0055,42.9535,43.0055,90118.0
2020-10-06 13:20:00,49.66,49.72,49.6,49.6,144647.0,43.0142,43.0661,42.9622,42.9622,144647.0
2020-10-06 13:30:00,49.6,49.64,49.59,49.61,59027.0,42.9622,42.9968,42.9535,42.9709,59027.0
2020-10-06 13:40:00,49.61,49.61,49.49,49.5,122059.0,42.9709,42.9709,42.8669,42.8756,122059.0
2020-10-06 13:50:00,49.5,49.54,49.48,49.51,96083.0,42.8756,42.9102,42.8582,42.8842,96083.0
2020-10-06 14:00:00,49.5,49.53,49.49,49.51,107578.0,42.8756,42.9016,42.8669,42.8842,107578.0
2020-10-06 14:10:00,49.5,49.64,49.5,49.62,136846.0,42.8756,42.9968,42.8756,42.9795,136846.0
2020-10-06 14:20:00,49.62,49.68,49.61,49.66,97846.0,42.9795,43.0315,42.9709,43.0142,97846.0
2020-10-06 14:30:00,49.66,49.69,49.63,49.65,115192.0,43.0142,43.0401,42.9882,43.0055,115192.0
2020-10-06 14:40:00,49.65,49.73,49.5,49.54,206996.0,43.0055,43.0748,42.8756,42.9102,206996.0
2020-10-06 14:50:00,49.54,49.54,48.94,49.08,470475.0,42.9102,42.9102,42.3905,42.5118,470475.0
2020-10-06 15:00:00,49.06,49.06,48.86,49.05,333918.0,42.4945,42.4945,42.3212,42.4858,333918.0
2020-10-06 15:10:00,49.04,49.11,48.92,48.94,230805.0,42.4771,42.5378,42.3732,42.3905,230805.0
2020-10-06 15:20:00,48.94,49.01,48.86,48.91,266936.0,42.3905,42.4511,42.3212,42.3645,266936.0
2020-10-06 15:30:00,48.9,49.1,48.88,49.0,247507.0,42.3559,42.5291,42.3385,42.4425,247507.0
2020-10-06 15:40:00,49.0,49.06,48.87,48.87,452748.0,42.4425,42.4945,42.3299,42.3299,452748.0
2020-10-06 15:50:00,48.88,49.09,48.83,48.94,740976.0,42.3385,42.5204,42.2952,42.3905,740976.0
2020-10-07 09:30:00,49.02,49.29,48.95,49.08,511984.0,42.4598,42.6937,42.3992,42.5118,511984.0
2020-10-07 09:40:00,49.08,49.15,49.06,49.09,248232.0,42.5118,42.5724,42.4945,42.5204,248232.0
2020-10-07 09:50:00,49.08,49.27,49.07,49.22,188730.0,42.5118,42.6764,42.5031,42.633,188730.0
2020-10-07 10:00:00,49.22,49.27,49.06,49.1,188004.0,42.633,42.6764,42.4945,42.5291,188004.0
2020-10-07 10:10:00,49.09,49.16,49.02,49.15,126740.0,42.5204,42.5811,42.4598,42.5724,126740.0
2020-10-07 10:20:00,49.15,49.23,49.12,49.19,201050.0,42.5724,42.6417,42.5464,42.6071,201050.0
2020-10-07 10:30:00,49.2,49.27,49.18,49.22,133784.0,42.6157,42.6764,42.5984,42.633,133784.0
2020-10-07 10:40:00,49.22,49.29,49.17,49.28,146451.0,42.633,42.6937,42.5897,42.685,146451.0
2020-10-07 10:50:00,49.28,49.35,49.27,49.31,133818.0,42.685,42.7456,42.6764,42.711,133818.0
2020-10-07 11:00:00,49.31,49.38,49.31,49.35,111666.0,42.711,42.7716,42.711,42.7456,111666.0
2020-10-07 11:10:00,49.35,49.38,49.3,49.34,130432.0,42.7456,42.7716,42.7023,42.737,130432.0
2020-10-07 11:20:00,49.34,49.41,49.31,49.38,225530.0,42.737,42.7976,42.711,42.7716,225530.0
2020-10-07 11:30:00,49.38,49.44,49.36,49.42,115019.0,42.7716,42.8236,42.7543,42.8063,115019.0
2020-10-07 11:40:00,49.43,49.47,49.39,49.46,117692.0,42.8149,42.8496,42.7803,42.8409,117692.0
2020-10-07 11:50:00,49.46,49.5,49.45,49.46,250616.0,42.8409,42.8756,42.8323,42.8409,250616.0
2020-10-07 12:00:00,49.46,49.48,49.42,49.44,106644.0,42.8409,42.8582,42.8063,42.8236,106644.0
2020-10-07 12:10:00,49.43,49.47,49.41,49.45,111410.0,42.8149,42.8496,42.7976,42.8323,111410.0
2020-10-07 12:20:00,49.44,49.48,49.37,49.38,263252.0,42.8236,42.8582,42.763,42.7716,263252.0
2020-10-07 12:30:00,49.38,49.45,49.37,49.39,75560.0,42.7716,42.8323,42.763,42.7803,75560.0
2020-10-07 12:40:00,49.39,49.41,49.35,49.4,130385.0,42.7803,42.7976,42.7456,42.789,130385.0
2020-10-07 12:50:00,49.4,49.43,49.37,49.4,98090.0,42.789,42.8149,42.763,42.789,98090.0
2020-10-07 13:00:00,49.4,49.43,49.38,49.43,70598.0,42.789,42.8149,42.7716,42.8149,70598.0
2020-10-07 13:10:00,49.43,49.43,49.38,49.42,91877.0,42.8149,42.8149,42.7716,42.8063,91877.0
2020-10-07 13:20:00,49.42,49.47,49.39,49.47,67787.0,42.8063,42.8496,42.7803,42.8496,67787.0
2020-10-07 13:30:00,49.47,49.54,49.46,49.54,141334.0,42.8496,42.9102,42.8409,42.9102,141334.0
2020-10-07 13:40:00,49.53,49.65,49.5,49.64,177704.0,42.9016,43.0055,42.8756,42.9968,177704.0
2020-10-07 13:50:00,49.64,49.69,49.62,49.68,146065.0,42.9968,43.0401,42.9795,43.0315,146065.0
2020-10-07 14:00:00,49.68,49.71,49.6,49.64,124498.0,43.0315,43.0575,42.9622,42.9968,124498.0
2020-10-07 14:10:00,49.64,49.7,49.62,49.69,101442.0,42.9968,43.0488,42.9795,43.0401,101442.0
2020-10-07 14:20:00,49.68,49.74,49.65,49.73,135923.0,43.0315,43.0835,43.0055,43.0748,135923.0
2020-10-07 14:30:00,49.74,49.74,49.68,49.72,87058.0,43.0835,43.0835,43.0315,43.0661,87058.0
2020-10-07 14:40:00,49.72,49.74,49.64,49.66,128354.0,43.0661,43.0835,42.9968,43.0142,128354.0
2020-10-07 14:50:00,49.65,49.72,49.64,49.7,166065.0,43.0055,43.0661,42.9968,43.0488,166065.0
2020-10-07 15:00:00,49.7,49.73,49.66,49.71,110896.0,43.0488,43.0748,43.0142,43.0575,110896.0
2020-10-07 15:10:00,49.7,49.76,49.7,49.72,146531.0,43.0488,43.1008,43.0488,43.0661,146531.0
2020-10-07 15:20:00,49.73,49.75,49.65,49.66,143987.0,43.0748,43.0921,43.0055,43.0142,143987.0
2020-10-07 15:30:00,49.66,49.69,49.58,49.63,255212.0,43.0142,43.0401,42.9449,42.9882,255212.0
2020-10-07 15:40:00,49.63,49.65,49.55,49.6,243833.0,42.9882,43.0055,42.9189,42.9622,243833.0
2020-10-07 15:50:00,49.59,49.66,49.55,49.55,879111.0,42.9535,43.0142,42.9189,42.9189,879111.0
2020-10-08 09:30:00,49.71,49.82,49.53,49.8,507883.0,43.0575,43.1527,42.9016,43.1354,507883.0
2020-10-08 09:40:00,49.8,49.92,49.78,49.9,185032.0,43.1354,43.2394,43.1181,43.222,185032.0
2020-10-08 09:50:00,49.9,49.99,49.88,49.93,115879.0,43.222,43.3,43.2047,43.248,115879.0
2020-10-08 10:00:00,49.93,49.99,49.89,49.95,159409.0,43.248,43.3,43.2134,43.2654,159409.0
2020-10-08 10:10:00,49.95,49.99,49.87,49.98,111855.0,43.2654,43.3,43.1961,43.2913,111855.0
2020-10-08 10:20:00,49.98,50.19,49.98,50.18,422921.0,43.2913,43.4732,43.2913,43.4646,422921.0
2020-10-08 10:30:00,50.19,50.38,50.16,50.29,291102.0,43.4732,43.6378,43.4472,43.5598,291102.0
2020-10-08 10:40:00,50.28,50.31,50.16,50.18,113855.0,43.5512,43.5772,43.4472,43.4646,113855.0
2020-10-08 10:50:00,50.19,50.26,50.16,50.19,250744.0,43.4732,43.5339,43.4472,43.4732,250744.0
2020-10-08 11:00:00,50.19,50.21,50.14,50.16,107207.0,43.4732,43.4906,43.4299,43.4472,107207.0
2020-10-08 11:10:00,50.16,50.19,50.13,50.16,126498.0,43.4472,43.4732,43.4213,43.4472,126498.0
2020-10-08 11:20:00,50.16,50.19,50.07,50.15,143618.0,43.4472,43.4732,43.3693,43.4386,143618.0
2020-10-08 11:30:00,50.14,50.16,50.04,50.14,253015.0,43.4299,43.4472,43.3433,43.4299,253015.0
2020-10-08 11:40:00,50.15,50.19,50.08,50.11,164851.0,43.4386,43.4732,43.378,43.4039,164851.0
2020-10-08 11:50:00,50.1,50.11,50.03,50.03,83604.0,43.3953,43.4039,43.3346,43.3346,83604.0
2020-10-08 12:00:00,50.03,50.13,50.01,50.1,198172.0,43.3346,43.4213,43.3173,43.3953,198172.0
2020-10-08 12:10:00,50.09,50.18,50.08,50.16,136216.0,43.3866,43.4646,43.378,43.4472,136216.0
2020-10-08 12:20:00,50.16,50.21,50.13,50.19,110349.0,43.4472,43.4906,43.4213,43.4732,110349.0
2020-10-08 12:30:00,50.19,50.25,50.16,50.22,142774.0,43.4732,43.5252,43.4472,43.4992,142774.0
2020-10-08 12:40:00,50.21,50.25,50.16,50.18,110829.0,43.4906,43.5252,43.4472,43.4646,110829.0
2020-10-08 12:50:00,50.18,50.24,50.17,50.23,137739.0,43.4646,43.5165,43.4559,43.5079,137739.0
2020-10-08 13:00:00,50.22,50.27,50.21,50.25,102326.0,43.4992,43.5425,43.4906,43.5252,102326.0
2020-10-08 13:10:00,50.24,50.25,50.2,50.24,113411.0,43.5165,43.5252,43.4819,43.5165,113411.0
2020-10-08 13:20:00,50.24,50.24,50.2,50.23,117966.0,43.5165,43.5165,43.4819,43.5079,117966.0
2020-10-08 13:30:00,50.22,50.26,50.22,50.25,106968.0,43.4992,43.5339,43.4992,43.5252,106968.0
2020-10-08 13:40:00,50.25,50.28,50.23,50.28,133832.0,43.5252,43.5512,43.5079,43.5512,133832.0
2020-10-08 13:50:00,50.28,50.28,50.21,50.24,125925.0,43.5512,43.5512,43.4906,43.5165,125925.0
2020-10-08 14:00:00,50.24,50.29,50.22,50.27,128633.0,43.5165,43.5598,43.4992,43.5425,128633.0
2020-10-08 14:10:00,50.27,50.34,50.25,50.34,199568.0,43.5425,43.6032,43.5252,43.6032,199568.0
2020-10-08 14:20:00,50.34,50.35,50.31,50.33,171493.0,43.6032,43.6118,43.5772,43.5945,171493.0
2020-10-08 14:30:00,50.33,50.34,50.3,50.33,132167.0,43.5945,43.6032,43.5685,43.5945,132167.0
2020-10-08 14:40:00,50.34,50.35,50.3,50.35,201789.0,43.6032,43.6118,43.5685,43.6118,201789.0
2020-10-08 14:50:00,50.36,50.38,50.33,50.35,184987.0,43.6205,43.6378,43.5945,43.6118,184987.0
2020-10-08 15:00:00,50.35,50.37,50.28,50.33,149022.0,43.6118,43.6291,43.5512,43.5945,149022.0
2020-10-08 15:10:00,50.33,50.41,50.32,50.4,291976.0,43.5945,43.6638,43.5858,43.6551,291976.0
2020-10-08 15:20:00,50.4,50.45,50.37,50.45,296737.0,43.6551,43.6984,43.6291,43.6984,296737.0
2020-10-08 15:30:00,50.45,50.54,50.41,50.42,491025.0,43.6984,43.7764,43.6638,43.6725,491025.0
2020-10-08 15:40:00,50.43,50.49,50.41,50.47,537203.0,43.6811,43.7331,43.6638,43.7158,537203.0
2020-10-08 15:50:00,50.46,50.54,50.44,50.46,1330252.0,43.7071,43.7764,43.6898,43.7071,1330252.0
2020-10-09 09:30:00,50.67,50.91,50.6,50.74,535643.0,43.889,44.0969,43.8284,43.9496,535643.0
2020-10-09 09:40:00,50.74,50.77,50.65,50.69,324730.0,43.9496,43.9756,43.8717,43.9063,324730.0
2020-10-09 09:50:00,50.69,50.72,50.6,50.64,296871.0,43.9063,43.9323,43.8284,43.863,296871.0
2020-10-09 10:00:00,50.63,50.73,50.62,50.7,244411.0,43.8543,43.941,43.8457,43.915,244411.0
2020-10-09 10:10:00,50.69,50.72,50.66,50.72,273618.0,43.9063,43.9323,43.8803,43.9323,273618.0
2020-10-09 10:20:00,50.72,50.73,50.66,50.68,207577.0,43.9323,43.941,43.8803,43.8977,207577.0
2020-10-09 10:30:00,50.68,50.74,50.67,50.71,186161.0,43.8977,43.9496,43.889,43.9236,186161.0
2020-10-09 10:40:00,50.71,50.72,50.68,50.7,125260.0,43.9236,43.9323,43.8977,43.915,125260.0
2020-10-09 10:50:00,50.7,50.76,50.68,50.73,157779.0,43.915,43.967,43.8977,43.941,157779.0
2020-10-09 11:00:00,50.74,50.78,50.71,50.72,156122.0,43.9496,43.9843,43.9236,43.9323,156122.0
2020-10-09 11:10:00,50.72,50.83,50.71,50.83,188656.0,43.9323,44.0276,43.9236,44.0276,188656.0
2020-10-09 11:20:00,50.83,50.88,50.82,50.87,112798.0,44.0276,44.0709,44.0189,44.0622,112798.0
2020-10-09 11:30:00,50.87,50.9,50.84,50.9,140074.0,44.0622,44.0882,44.0362,44.0882,140074.0
2020-10-09 11:40:00,50.89,51.15,50.89,51.13,506308.0,44.0796,44.3048,44.0796,44.2874,506308.0
2020-10-09 11:50:00,51.12,51.23,51.11,51.14,280386.0,44.2788,44.3741,44.2701,44.2961,280386.0
2020-10-09 12:00:00,51.14,51.19,51.1,51.18,227116.0,44.2961,44.3394,44.2614,44.3307,227116.0
2020-10-09 12:10:00,51.18,51.18,51.1,51.15,168268.0,44.3307,44.3307,44.2614,44.3048,168268.0
2020-10-09 12:20:00,51.15,51.17,51.09,51.13,302552.0,44.3048,44.3221,44.2528,44.2874,302552.0
2020-10-09 12:30:00,51.13,51.17,51.11,51.13,237601.0,44.2874,44.3221,44.2701,44.2874,237601.0
2020-10-09 12:40:00,51.12,51.13,51.01,51.04,173401.0,44.2788,44.2874,44.1835,44.2095,173401.0
2020-10-09 12:50:00,51.03,51.04,50.93,50.95,90558.0,44.2008,44.2095,44.1142,44.1315,90558.0
2020-10-09 13:00:00,50.95,50.95,50.9,50.93,93150.0,44.1315,44.1315,44.0882,44.1142,93150.0
2020-10-09 13:10:00,50.93,51.02,50.92,51.01,143494.0,44.1142,44.1922,44.1055,44.1835,143494.0
2020-10-09 13:20:00,51.01,51.05,50.99,51.02,108203.0,44.1835,44.2181,44.1662,44.1922,108203.0
2020-10-09 13:30:00,51.03,51.04,50.99,51.04,94851.0,44.2008,44.2095,44.1662,44.2095,94851.0
2020-10-09 13:40:00,51.04,51.05,50.99,51.01,142514.0,44.2095,44.2181,44.1662,44.1835,142514.0
2020-10-09 13:50:00,51.01,51.07,51.0,51.07,103316.0,44.1835,44.2355,44.1748,44.2355,103316.0
2020-10-09 14:00:00,51.07,51.07,50.96,50.97,92731.0,44.2355,44.2355,44.1402,44.1488,92731.0
2020-10-09 14:10:00,50.97,51.0,50.95,50.98,148037.0,44.1488,44.1748,44.1315,44.1575,148037.0
2020-10-09 14:20:00,50.98,51.0,50.94,50.99,145051.0,44.1575,44.1748,44.1229,44.1662,145051.0
2020-10-09 14:30:00,50.99,51.01,50.87,50.93,179983.0,44.1662,44.1835,44.0622,44.1142,179983.0
2020-10-09 14:40:00,50.93,51.02,50.9,50.99,148504.0,44.1142,44.1922,44.0882,44.1662,148504.0
2020-10-09 14:50:00,50.99,50.99,50.92,50.95,106348.0,44.1662,44.1662,44.1055,44.1315,106348.0
2020-10-09 15:00:00,50.95,50.97,50.92,50.94,134347.0,44.1315,44.1488,44.1055,44.1229,134347.0
2020-10-09 15:10:00,50.94,50.95,50.86,50.89,122583.0,44.1229,44.1315,44.0536,44.0796,122583.0
2020-10-09 15:20:00,50.89,50.98,50.88,50.96,162275.0,44.0796,44.1575,44.0709,44.1402,162275.0
2020-10-09 15:30:00,50.96,50.96,50.82,50.84,212681.0,44.1402,44.1402,44.0189,44.0362,212681.0
2020-10-09 15:40:00,50.85,50.87,50.79,50.82,245598.0,44.0449,44.0622,43.9929,44.0189,245598.0
2020-10-09 15:50:00,50.82,50.89,50.8,50.81,695338.0,44.0189,44.0796,44.0016,44.0103,695338.0
2020-10-12 09:30:00,50.84,51.03,50.83,50.95,690946.0,44.0362,44.2008,44.0276,44.1315,690946.0
2020-10-12 09:40:00,50.96,50.97,50.88,50.95,208524.0,44.1402,44.1488,44.0709,44.1315,208524.0
2020-10-12 09:50:00,50.96,50.99,50.93,50.97,285382.0,44.1402,44.1662,44.1142,44.1488,285382.0
2020-10-12 10:00:00,50.97,51.09,50.96,51.03,219258.0,44.1488,44.2528,44.1402,44.2008,219258.0
2020-10-12 10:10:00,51.02,51.16,51.01,51.15,252581.0,44.1922,44.3134,44.1835,44.3048,252581.0
2020-10-12 10:20:00,51.15,51.28,51.12,51.27,251140.0,44.3048,44.4174,44.2788,44.4087,251140.0
2020-10-12 10:30:00,51.26,51.31,51.23,51.24,163252.0,44.4,44.4433,44.3741,44.3827,163252.0
2020-10-12 10:40:00,51.23,51.24,51.12,51.17,155220.0,44.3741,44.3827,44.2788,44.3221,155220.0
2020-10-12 10:50:00,51.17,51.26,51.14,51.16,104845.0,44.3221,44.4,44.2961,44.3134,104845.0
2020-10-12 11:00:00,51.16,51.22,51.15,51.22,110275.0,44.3134,44.3654,44.3048,44.3654,110275.0
2020-10-12 11:10:00,51.22,51.36,51.2,51.36,157824.0,44.3654,44.4867,44.3481,44.4867,157824.0
2020-10-12 11:20:00,51.36,51.43,51.35,51.4,265430.0,44.4867,44.5473,44.478,44.5213,265430.0
2020-10-12 11:30:00,51.39,51.42,51.31,51.4,356373.0,44.5126,44.5386,44.4433,44.5213,356373.0
2020-10-12 11:40:00,51.39,51.49,51.39,51.48,233743.0,44.5126,44.5993,44.5126,44.5906,233743.0
2020-10-12 11:50:00,51.47,51.53,51.43,51.44,187894.0,44.5819,44.6339,44.5473,44.5559,187894.0
2020-10-12 12:00:00,51.44,51.46,51.3,51.36,95977.0,44.5559,44.5733,44.4347,44.4867,95977.0
2020-10-12 12:10:00,51.35,51.41,51.34,51.39,109915.0,44.478,44.53,44.4693,44.5126,109915.0
2020-10-12 12:20:00,51.39,51.49,51.38,51.47,139594.0,44.5126,44.5993,44.504,44.5819,139594.0
2020-10-12 12:30:00,51.46,51.48,51.41,51.44,81072.0,44.5733,44.5906,44.53,44.5559,81072.0
2020-10-12 12:40:00,51.44,51.44,51.34,51.35,134457.0,44.5559,44.5559,44.4693,44.478,134457.0
2020-10-12 12:50:00,51.35,51.36,51.28,51.29,74707.0,44.478,44.4867,44.4174,44.426,74707.0
2020-10-12 13:00:00,51.28,51.29,51.22,51.23,139593.0,44.4174,44.426,44.3654,44.3741,139593.0
2020-10-12 13:10:00,51.23,51.33,51.22,51.33,117380.0,44.3741,44.4607,44.3654,44.4607,117380.0
2020-10-12 13:20:00,51.33,51.38,51.32,51.33,98837.0,44.4607,44.504,44.452,44.4607,98837.0
2020-10-12 13:30:00,51.34,51.36,51.26,51.27,184479.0,44.4693,44.4867,44.4,44.4087,184479.0
2020-10-12 13:40:00,51.28,51.28,51.16,51.16,92247.0,44.4174,44.4174,44.3134,44.3134,92247.0
2020-10-12 13:50:00,51.16,51.23,51.16,51.21,104757.0,44.3134,44.3741,44.3134,44.3567,104757.0
2020-10-12 14:00:00,51.22,51.25,51.2,51.2,105227.0,44.3654,44.3914,44.3481,44.3481,105227.0
2020-10-12 14:10:00,51.2,51.22,51.15,51.22,128772.0,44.3481,44.3654,44.3048,44.3654,128772.0
2020-10-12 14:20:00,51.22,51.27,51.2,51.26,148376.0,44.3654,44.4087,44.3481,44.4,148376.0
2020-10-12 14:30:00,51.26,51.32,51.22,51.23,144179.0,44.4,44.452,44.3654,44.3741,144179.0
2020-10-12 14:40:00,51.23,51.28,51.21,51.26,106000.0,44.3741,44.4174,44.3567,44.4,106000.0
2020-10-12 14:50:00,51.26,51.26,51.2,51.26,156445.0,44.4,44.4,44.3481,44.4,156445.0
2020-10-12 15:00:00,51.26,51.28,51.21,51.23,132258.0,44.4,44.4174,44.3567,44.3741,132258.0
2020-10-12 15:10:00,51.23,51.24,51.16,51.2,120410.0,44.3741,44.3827,44.3134,44.3481,120410.0
2020-10-12 15:20:00,51.2,51.23,51.18,51.21,132501.0,44.3481,44.3741,44.3307,44.3567,132501.0
2020-10-12 15:30:00,51.21,51.22,51.09,51.09,235085.0,44.3567,44.3654,44.2528,44.2528,235085.0
2020-10-12 15:40:00,51.1,51.1,51.01,51.01,296498.0,44.2614,44.2614,44.1835,44.1835,296498.0
2020-10-12 15:50:00,51.01,51.1,50.98,51.09,904909.0,44.1835,44.2614,44.1575,44.2528,904909.0
2020-10-13 09:30:00,50.99,50.99,50.64,50.72,637909.0,44.1662,44.1662,43.863,43.9323,637909.0
2020-10-13 09:40:00,50.72,50.82,50.62,50.64,243706.0,43.9323,44.0189,43.8457,43.863,243706.0
2020-10-13 09:50:00,50.64,50.74,50.58,50.68,343340.0,43.863,43.9496,43.811,43.8977,343340.0
2020-10-13 10:00:00,50.68,50.76,50.53,50.53,213278.0,43.8977,43.967,43.7677,43.7677,213278.0
2020-10-13 10:10:00,50.53,50.54,50.43,50.46,230442.0,43.7677,43.7764,43.6811,43.7071,230442.0
2020-10-13 10:20:00,50.46,50.49,50.36,50.43,140217.0,43.7071,43.7331,43.6205,43.6811,140217.0
2020-10-13 10:30:00,50.43,50.44,50.31,50.36,174688.0,43.6811,43.6898,43.5772,43.6205,174688.0
2020-10-13 10:40:00,50.36,50.37,50.17,50.17,206990.0,43.6205,43.6291,43.4559,43.4559,206990.0
2020-10-13 10:50:00,50.17,50.3,50.15,50.23,137729.0,43.4559,43.5685,43.4386,43.5079,137729.0
2020-10-13 11:00:00,50.23,50.38,50.22,50.32,182156.0,43.5079,43.6378,43.4992,43.5858,182156.0
2020-10-13 11:10:00,50.31,50.32,50.24,50.27,163528.0,43.5772,43.5858,43.5165,43.5425,163528.0
2020-10-13 11:20:00,50.27,50.33,50.24,50.3,195526.0,43.5425,43.5945,43.5165,43.5685,195526.0
2020-10-13 11:30:00,50.31,50.37,50.23,50.24,193049.0,43.5772,43.6291,43.5079,43.5165,193049.0
2020-10-13 11:40:00,50.25,50.36,50.19,50.36,171635.0,43.5252,43.6205,43.4732,43.6205,171635.0
2020-10-13 11:50:00,50.35,50.44,50.35,50.44,92152.0,43.6118,43.6898,43.6118,43.6898,92152.0
2020-10-13 12:00:00,50.44,50.49,50.43,50.45,116948.0,43.6898,43.7331,43.6811,43.6984,116948.0
2020-10-13 12:10:00,50.45,50.46,50.38,50.4,146494.0,43.6984,43.7071,43.6378,43.6551,146494.0
2020-10-13 12:20:00,50.39,50.44,50.37,50.39,122592.0,43.6465,43.6898,43.6291,43.6465,122592.0
2020-10-13 12:30:00,50.39,50.41,50.27,50.29,152181.0,43.6465,43.6638,43.5425,43.5598,152181.0
2020-10-13 12:40:00,50.29,50.29,50.23,50.25,249856.0,43.5598,43.5598,43.5079,43.5252,249856.0
2020-10-13 12:50:00,50.24,50.25,50.14,50.15,232880.0,43.5165,43.5252,43.4299,43.4386,232880.0
2020-10-13 13:00:00,50.16,50.22,50.13,50.15,311160.0,43.4472,43.4992,43.4213,43.4386,311160.0
2020-10-13 13:10:00,50.15,50.19,50.07,50.14,370582.0,43.4386,43.4732,43.3693,43.4299,370582.0
2020-10-13 13:20:00,50.14,50.19,50.1,50.15,158645.0,43.4299,43.4732,43.3953,43.4386,158645.0
2020-10-13 13:30:00,50.15,50.15,50.07,50.08,150363.0,43.4386,43.4386,43.3693,43.378,150363.0
2020-10-13 13:40:00,50.08,50.16,50.08,50.11,195094.0,43.378,43.4472,43.378,43.4039,195094.0
2020-10-13 13:50:00,50.11,50.18,50.07,50.11,547813.0,43.4039,43.4646,43.3693,43.4039,547813.0
2020-10-13 14:00:00,50.1,50.13,50.03,50.09,159018.0,43.3953,43.4213,43.3346,43.3866,159018.0
2020-10-13 14:10:00,50.09,50.1,50.04,50.05,241895.0,43.3866,43.3953,43.3433,43.352,241895.0
2020-10-13 14:20:00,50.05,50.07,49.95,49.96,319623.0,43.352,43.3693,43.2654,43.274,319623.0
2020-10-13 14:30:00,49.96,50.1,49.9,50.04,365633.0,43.274,43.3953,43.222,43.3433,365633.0
2020-10-13 14:40:00,50.04,50.07,49.99,50.02,126377.0,43.3433,43.3693,43.3,43.326,126377.0
2020-10-13 14:50:00,50.03,50.08,49.98,50.05,226753.0,43.3346,43.378,43.2913,43.352,226753.0
2020-10-13 15:00:00,50.05,50.15,50.04,50.05,177747.0,43.352,43.4386,43.3433,43.352,177747.0
2020-10-13 15:10:00,50.05,50.15,50.05,50.15,192919.0,43.352,43.4386,43.352,43.4386,192919.0
2020-10-13 15:20:00,50.14,50.24,50.13,50.22,199435.0,43.4299,43.5165,43.4213,43.4992,199435.0
2020-10-13 15:30:00,50.23,50.29,50.22,50.29,325428.0,43.5079,43.5598,43.4992,43.5598,325428.0
2020-10-13 15:40:00,50.29,50.3,50.25,50.26,314314.0,43.5598,43.5685,43.5252,43.5339,314314.0
2020-10-13 15:50:00,50.25,50.29,50.18,50.18,1080857.0,43.5252,43.5598,43.4646,43.4646,1080857.0
2020-10-14 09:30:00,50.05,50.25,50.05,50.08,556090.0,43.352,43.5252,43.352,43.378,556090.0
2020-10-14 09:40:00,50.09,50.3,50.08,50.3,236718.0,43.3866,43.5685,43.378,43.5685,236718.0
2020-10-14 09:50:00,50.29,50.37,50.27,50.34,346383.0,43.5598,43.6291,43.5425,43.6032,346383.0
2020-10-14 10:00:00,50.34,50.49,50.3,50.38,550944.0,43.6032,43.7331,43.5685,43.6378,550944.0
2020-10-14 10:10:00,50.38,50.43,50.3,50.38,151946.0,43.6378,43.6811,43.5685,43.6378,151946.0
2020-10-14 10:20:00,50.38,50.46,50.28,50.29,212360.0,43.6378,43.7071,43.5512,43.5598,212360.0
2020-10-14 10:30:00,50.3,50.35,50.27,50.31,181264.0,43.5685,43.6118,43.5425,43.5772,181264.0
2020-10-14 10:40:00,50.32,50.34,50.23,50.28,213751.0,43.5858,43.6032,43.5079,43.5512,213751.0
2020-10-14 10:50:00,50.28,50.28,50.11,50.12,181079.0,43.5512,43.5512,43.4039,43.4126,181079.0
2020-10-14 11:00:00,50.13,50.14,50.03,50.04,149651.0,43.4213,43.4299,43.3346,43.3433,149651.0
2020-10-14 11:10:00,50.04,50.04,49.95,49.98,168232.0,43.3433,43.3433,43.2654,43.2913,168232.0
2020-10-14 11:20:00,49.98,50.01,49.95,49.98,136509.0,43.2913,43.3173,43.2654,43.2913,136509.0
2020-10-14 11:30:00,49.98,50.0,49.93,49.99,133595.0,43.2913,43.3087,43.248,43.3,133595.0
2020-10-14 11:40:00,49.98,49.99,49.77,49.78,278830.0,43.2913,43.3,43.1094,43.1181,278830.0
2020-10-14 11:50:00,49.79,49.8,49.67,49.77,200229.0,43.1268,43.1354,43.0228,43.1094,200229.0
2020-10-14 12:00:00,49.77,49.9,49.76,49.82,141463.0,43.1094,43.222,43.1008,43.1527,141463.0
2020-10-14 12:10:00,49.83,49.83,49.65,49.71,201430.0,43.1614,43.1614,43.0055,43.0575,201430.0
2020-10-14 12:20:00,49.71,49.85,49.69,49.84,152078.0,43.0575,43.1787,43.0401,43.1701,152078.0
2020-10-14 12:30:00,49.84,49.89,49.78,49.83,181813.0,43.1701,43.2134,43.1181,43.1614,181813.0
2020-10-14 12:40:00,49.83,49.87,49.79,49.79,100320.0,43.1614,43.1961,43.1268,43.1268,100320.0
2020-10-14 12:50:00,49.79,49.91,49.76,49.86,109628.0,43.1268,43.2307,43.1008,43.1874,109628.0
2020-10-14 13:00:00,49.86,49.94,49.82,49.93,79574.0,43.1874,43.2567,43.1527,43.248,79574.0
2020-10-14 13:10:00,49.92,49.95,49.88,49.89,100121.0,43.2394,43.2654,43.2047,43.2134,100121.0
2020-10-14 13:20:00,49.9,49.9,49.75,49.77,113191.0,43.222,43.222,43.0921,43.1094,113191.0
2020-10-14 13:30:00,49.77,49.81,49.73,49.76,105582.0,43.1094,43.1441,43.0748,43.1008,105582.0
2020-10-14 13:40:00,49.77,49.8,49.75,49.76,86110.0,43.1094,43.1354,43.0921,43.1008,86110.0
2020-10-14 13:50:00,49.77,49.84,49.76,49.84,86465.0,43.1094,43.1701,43.1008,43.1701,86465.0
2020-10-14 14:00:00,49.83,49.94,49.83,49.94,118697.0,43.1614,43.2567,43.1614,43.2567,118697.0
2020-10-14 14:10:00,49.94,49.98,49.91,49.97,107426.0,43.2567,43.2913,43.2307,43.2827,107426.0
2020-10-14 14:20:00,49.96,50.0,49.9,49.94,150329.0,43.274,43.3087,43.222,43.2567,150329.0
2020-10-14 14:30:00,49.93,49.97,49.86,49.87,203346.0,43.248,43.2827,43.1874,43.1961,203346.0
2020-10-14 14:40:00,49.86,49.93,49.84,49.92,165979.0,43.1874,43.248,43.1701,43.2394,165979.0
2020-10-14 14:50:00,49.92,50.01,49.91,49.98,106240.0,43.2394,43.3173,43.2307,43.2913,106240.0
2020-10-14 15:00:00,49.98,50.12,49.97,50.08,151918.0,43.2913,43.4126,43.2827,43.378,151918.0
2020-10-14 15:10:00,50.08,50.13,50.07,50.11,143850.0,43.378,43.4213,43.3693,43.4039,143850.0
2020-10-14 15:20:00,50.1,50.13,50.05,50.06,145576.0,43.3953,43.4213,43.352,43.3606,145576.0
2020-10-14 15:30:00,50.05,50.13,50.04,50.07,299946.0,43.352,43.4213,43.3433,43.3693,299946.0
2020-10-14 15:40:00,50.07,50.15,50.06,50.13,549150.0,43.3693,43.4386,43.3606,43.4213,549150.0
2020-10-14 15:50:00,50.13,50.16,50.06,50.13,988432.0,43.4213,43.4472,43.3606,43.4213,988432.0
2020-10-15 09:30:00,49.4,49.51,49.3,49.48,676468.0,42.789,42.8842,42.7023,42.8582,676468.0
2020-10-15 09:40:00,49.48,49.92,49.45,49.89,369889.0,42.8582,43.2394,42.8323,43.2134,369889.0
2020-10-15 09:50:00,49.89,50.04,49.83,50.01,297697.0,43.2134,43.3433,43.1614,43.3173,297697.0
2020-10-15 10:00:00,50.01,50.06,49.9,49.94,599823.0,43.3173,43.3606,43.222,43.2567,599823.0
2020-10-15 10:10:00,49.94,49.95,49.85,49.86,195561.0,43.2567,43.2654,43.1787,43.1874,195561.0
2020-10-15 10:20:00,49.85,49.91,49.83,49.83,147016.0,43.1787,43.2307,43.1614,43.1614,147016.0
2020-10-15 10:30:00,49.83,49.85,49.75,49.84,185267.0,43.1614,43.1787,43.0921,43.1701,185267.0
2020-10-15 10:40:00,49.84,49.86,49.73,49.8,128856.0,43.1701,43.1874,43.0748,43.1354,128856.0
2020-10-15 10:50:00,49.8,49.81,49.69,49.77,151530.0,43.1354,43.1441,43.0401,43.1094,151530.0
2020-10-15 11:00:00,49.76,49.93,49.63,49.89,308053.0,43.1008,43.248,42.9882,43.2134,308053.0
2020-10-15 11:10:00,49.89,49.99,49.84,49.97,173584.0,43.2134,43.3,43.1701,43.2827,173584.0
2020-10-15 11:20:00,49.97,50.0,49.91,49.93,103000.0,43.2827,43.3087,43.2307,43.248,103000.0
2020-10-15 11:30:00,49.93,49.94,49.82,49.87,113832.0,43.248,43.2567,43.1527,43.1961,113832.0
2020-10-15 11:40:00,49.87,49.92,49.77,49.81,133426.0,43.1961,43.2394,43.1094,43.1441,133426.0
2020-10-15 11:50:00,49.82,49.94,49.78,49.83,172845.0,43.1527,43.2567,43.1181,43.1614,172845.0
2020-10-15 12:00:00,49.84,49.96,49.78,49.96,208633.0,43.1701,43.274,43.1181,43.274,208633.0
2020-10-15 12:10:00,49.96,49.98,49.87,49.9,171186.0,43.274,43.2913,43.1961,43.222,171186.0
2020-10-15 12:20:00,49.89,49.94,49.87,49.89,90237.0,43.2134,43.2567,43.1961,43.2134,90237.0
2020-10-15 12:30:00,49.88,49.95,49.86,49.92,98719.0,43.2047,43.2654,43.1874,43.2394,98719.0
2020-10-15 12:40:00,49.93,49.97,49.85,49.92,131930.0,43.248,43.2827,43.1787,43.2394,131930.0
2020-10-15 12:50:00,49.92,50.0,49.89,49.96,96933.0,43.2394,43.3087,43.2134,43.274,96933.0
2020-10-15 13:00:00,49.96,50.01,49.94,49.99,108225.0,43.274,43.3173,43.2567,43.3,108225.0
2020-10-15 13:10:00,50.0,50.07,50.0,50.03,122152.0,43.3087,43.3693,43.3087,43.3346,122152.0
2020-10-15 13:20:00,50.04,50.06,49.98,49.98,128131.0,43.3433,43.3606,43.2913,43.2913,128131.0
2020-10-15 13:30:00,49.99,50.03,49.99,50.01,79468.0,43.3,43.3346,43.3,43.3173,79468.0
2020-10-15 13:40:00,50.02,50.05,50.0,50.03,101130.0,43.326,43.352,43.3087,43.3346,101130.0
2020-10-15 13:50:00,50.03,50.04,49.99,50.01,105308.0,43.3346,43.3433,43.3,43.3173,105308.0
2020-10-15 14:00:00,50.01,50.09,50.0,50.08,120396.0,43.3173,43.3866,43.3087,43.378,120396.0
2020-10-15 14:10:00,50.08,50.13,50.06,50.08,162993.0,43.378,43.4213,43.3606,43.378,162993.0
2020-10-15 14:20:00,50.08,50.1,50.01,50.04,143669.0,43.378,43.3953,43.3173,43.3433,143669.0
2020-10-15 14:30:00,50.03,50.06,49.99,50.02,69859.0,43.3346,43.3606,43.3,43.326,69859.0
2020-10-15 14:40:00,50.03,50.04,49.94,49.96,108147.0,43.3346,43.3433,43.2567,43.274,108147.0
2020-10-15 14:50:00,49.96,50.0,49.93,49.97,89955.0,43.274,43.3087,43.248,43.2827,89955.0
2020-10-15 15:00:00,49.96,50.0,49.95,49.98,122494.0,43.274,43.3087,43.2654,43.2913,122494.0
2020-10-15 15:10:00,49.97,49.99,49.91,49.94,174790.0,43.2827,43.3,43.2307,43.2567,174790.0
2020-10-15 15:20:00,49.93,49.96,49.91,49.94,111104.0,43.248,43.274,43.2307,43.2567,111104.0
2020-10-15 15:30:00,49.93,50.04,49.93,49.98,241944.0,43.248,43.3433,43.248,43.2913,241944.0
2020-10-15 15:40:00,49.98,50.05,49.93,49.94,274569.0,43.2913,43.352,43.248,43.2567,274569.0
2020-10-15 15:50:00,49.94,50.03,49.93,49.99,787275.0,43.2567,43.3346,43.248,43.3,787275.0
2020-10-16 09:30:00,49.99,50.14,49.87,49.96,1436704.0,43.3,43.4299,43.1961,43.274,1436704.0
2020-10-16 09:40:00,49.97,50.06,49.94,50.02,279177.0,43.2827,43.3606,43.2567,43.326,279177.0
2020-10-16 09:50:00,50.02,50.06,49.97,50.05,300324.0,43.326,43.3606,43.2827,43.352,300324.0
2020-10-16 10:00:00,50.04,50.16,50.0,50.13,353159.0,43.3433,43.4472,43.3087,43.4213,353159.0
2020-10-16 10:10:00,50.12,50.22,50.11,50.2,215328.0,43.4126,43.4992,43.4039,43.4819,215328.0
2020-10-16 10:20:00,50.2,50.35,50.14,50.31,186219.0,43.4819,43.6118,43.4299,43.5772,186219.0
2020-10-16 10:30:00,50.31,50.34,50.24,50.24,147270.0,43.5772,43.6032,43.5165,43.5165,147270.0
2020-10-16 10:40:00,50.23,50.25,50.2,50.25,166410.0,43.5079,43.5252,43.4819,43.5252,166410.0
2020-10-16 10:50:00,50.25,50.28,50.19,50.21,195835.0,43.5252,43.5512,43.4732,43.4906,195835.0
2020-10-16 11:00:00,50.21,50.26,50.19,50.2,285926.0,43.4906,43.5339,43.4732,43.4819,285926.0
2020-10-16 11:10:00,50.21,50.27,50.15,50.25,356900.0,43.4906,43.5425,43.4386,43.5252,356900.0
2020-10-16 11:20:00,50.25,50.26,50.12,50.15,270529.0,43.5252,43.5339,43.4126,43.4386,270529.0
2020-10-16 11:30:00,50.14,50.2,50.14,50.17,105057.0,43.4299,43.4819,43.4299,43.4559,105057.0
2020-10-16 11:40:00,50.16,50.19,50.14,50.19,79779.0,43.4472,43.4732,43.4299,43.4732,79779.0
2020-10-16 11:50:00,50.18,50.19,50.14,50.14,89949.0,43.4646,43.4732,43.4299,43.4299,89949.0
2020-10-16 12:00:00,50.14,50.16,50.06,50.11,158834.0,43.4299,43.4472,43.3606,43.4039,158834.0
2020-10-16 12:10:00,50.11,50.2,50.09,50.17,261087.0,43.4039,43.4819,43.3866,43.4559,261087.0
2020-10-16 12:20:00,50.17,50.25,50.15,50.24,190525.0,43.4559,43.5252,43.4386,43.5165,190525.0
2020-10-16 12:30:00,50.24,50.26,50.18,50.24,316689.0,43.5165,43.5339,43.4646,43.5165,316689.0
2020-10-16 12:40:00,50.24,50.25,50.18,50.2,179663.0,43.5165,43.5252,43.4646,43.4819,179663.0
2020-10-16 12:50:00,50.2,50.31,50.17,50.31,290329.0,43.4819,43.5772,43.4559,43.5772,290329.0
2020-10-16 13:00:00,50.3,50.31,50.22,50.26,191096.0,43.5685,43.5772,43.4992,43.5339,191096.0
2020-10-16 13:10:00,50.26,50.27,50.22,50.25,95966.0,43.5339,43.5425,43.4992,43.5252,95966.0
2020-10-16 13:20:00,50.25,50.3,50.24,50.27,98031.0,43.5252,43.5685,43.5165,43.5425,98031.0
2020-10-16 13:30:00,50.28,50.3,50.24,50.3,113313.0,43.5512,43.5685,43.5165,43.5685,113313.0
2020-10-16 13:40:00,50.3,50.31,50.27,50.28,199142.0,43.5685,43.5772,43.5425,43.5512,199142.0
2020-10-16 13:50:00,50.28,50.29,50.22,50.23,106828.0,43.5512,43.5598,43.4992,43.5079,106828.0
2020-10-16 14:00:00,50.23,50.24,50.17,50.19,138790.0,43.5079,43.5165,43.4559,43.4732,138790.0
2020-10-16 14:10:00,50.2,50.26,50.18,50.24,179331.0,43.4819,43.5339,43.4646,43.5165,179331.0
2020-10-16 14:20:00,50.24,50.26,50.22,50.23,126899.0,43.5165,43.5339,43.4992,43.5079,126899.0
2020-10-16 14:30:00,50.24,50.26,50.21,50.24,113553.0,43.5165,43.5339,43.4906,43.5165,113553.0
2020-10-16 14:40:00,50.24,50.25,50.2,50.22,113911.0,43.5165,43.5252,43.4819,43.4992,113911.0
2020-10-16 14:50:00,50.22,50.28,50.2,50.28,72948.0,43.4992,43.5512,43.4819,43.5512,72948.0
2020-10-16 15:00:00,50.28,50.28,50.15,50.16,299332.0,43.5512,43.5512,43.4386,43.4472,299332.0
2020-10-16 15:10:00,50.15,50.18,50.09,50.13,152056.0,43.4386,43.4646,43.3866,43.4213,152056.0
2020-10-16 15:20:00,50.13,50.15,50.11,50.14,179574.0,43.4213,43.4386,43.4039,43.4299,179574.0
2020-10-16 15:30:00,50.14,50.15,50.09,50.11,295001.0,43.4299,43.4386,43.3866,43.4039,295001.0
2020-10-16 15:40:00,50.11,50.13,50.03,50.08,516702.0,43.4039,43.4213,43.3346,43.378,516702.0
2020-10-16 15:50:00,50.08,50.1,49.99,50.03,1099381.0,43.378,43.3953,43.3,43.3346,1099381.0
2020-10-19 09:30:00,50.03,50.48,50.03,50.48,601029.0,43.3346,43.7244,43.3346,43.7244,601029.0
2020-10-19 09:40:00,50.47,50.47,50.24,50.3,244039.0,43.7158,43.7158,43.5165,43.5685,244039.0
2020-10-19 09:50:00,50.3,50.38,50.27,50.32,285236.0,43.5685,43.6378,43.5425,43.5858,285236.0
2020-10-19 10:00:00,50.31,50.32,50.17,50.2,148315.0,43.5772,43.5858,43.4559,43.4819,148315.0
2020-10-19 10:10:00,50.2,50.24,50.12,50.23,125371.0,43.4819,43.5165,43.4126,43.5079,125371.0
2020-10-19 10:20:00,50.23,50.27,50.17,50.21,85950.0,43.5079,43.5425,43.4559,43.4906,85950.0
2020-10-19 10:30:00,50.21,50.26,50.03,50.04,253831.0,43.4906,43.5339,43.3346,43.3433,253831.0
2020-10-19 10:40:00,50.05,50.15,49.99,50.03,152391.0,43.352,43.4386,43.3,43.3346,152391.0
2020-10-19 10:50:00,50.04,50.12,49.99,50.09,108297.0,43.3433,43.4126,43.3,43.3866,108297.0
2020-10-19 11:00:00,50.09,50.13,49.99,50.0,115003.0,43.3866,43.4213,43.3,43.3087,115003.0
2020-10-19 11:10:00,49.99,50.11,49.98,50.05,160488.0,43.3,43.4039,43.2913,43.352,160488.0
2020-10-19 11:20:00,50.06,50.06,49.89,49.96,217787.0,43.3606,43.3606,43.2134,43.274,217787.0
2020-10-19 11:30:00,49.96,50.02,49.89,50.02,140377.0,43.274,43.326,43.2134,43.326,140377.0
2020-10-19 11:40:00,50.01,50.07,50.0,50.04,108072.0,43.3173,43.3693,43.3087,43.3433,108072.0
2020-10-19 11:50:00,50.05,50.09,50.03,50.06,90642.0,43.352,43.3866,43.3346,43.3606,90642.0
2020-10-19 12:00:00,50.06,50.12,50.04,50.07,94306.0,43.3606,43.4126,43.3433,43.3693,94306.0
2020-10-19 12:10:00,50.06,50.1,50.0,50.06,123108.0,43.3606,43.3953,43.3087,43.3606,123108.0
2020-10-19 12:20:00,50.06,50.1,50.0,50.01,97781.0,43.3606,43.3953,43.3087,43.3173,97781.0
2020-10-19 12:30:00,50.01,50.04,49.98,50.01,64069.0,43.3173,43.3433,43.2913,43.3173,64069.0
2020-10-19 12:40:00,50.01,50.06,50.0,50.05,65967.0,43.3173,43.3606,43.3087,43.352,65967.0
2020-10-19 12:50:00,50.05,50.09,50.04,50.04,61520.0,43.352,43.3866,43.3433,43.3433,61520.0
2020-10-19 13:00:00,50.04,50.06,50.0,50.01,49050.0,43.3433,43.3606,43.3087,43.3173,49050.0
2020-10-19 13:10:00,50.0,50.02,49.98,50.0,49839.0,43.3087,43.326,43.2913,43.3087,49839.0
2020-10-19 13:20:00,50.0,50.03,49.97,49.98,63764.0,43.3087,43.3346,43.2827,43.2913,63764.0
2020-10-19 13:30:00,49.98,49.99,49.92,49.95,95545.0,43.2913,43.3,43.2394,43.2654,95545.0
2020-10-19 13:40:00,49.95,49.96,49.88,49.9,106621.0,43.2654,43.274,43.2047,43.222,106621.0
2020-10-19 13:50:00,49.9,49.91,49.86,49.89,92717.0,43.222,43.2307,43.1874,43.2134,92717.0
2020-10-19 14:00:00,49.88,49.89,49.78,49.89,152588.0,43.2047,43.2134,43.1181,43.2134,152588.0
2020-10-19 14:10:00,49.89,49.96,49.87,49.93,143621.0,43.2134,43.274,43.1961,43.248,143621.0
2020-10-19 14:20:00,49.93,49.94,49.88,49.93,103999.0,43.248,43.2567,43.2047,43.248,103999.0
2020-10-19 14:30:00,49.92,49.93,49.73,49.77,198338.0,43.2394,43.248,43.0748,43.1094,198338.0
2020-10-19 14:40:00,49.76,49.77,49.63,49.65,205246.0,43.1008,43.1094,42.9882,43.0055,205246.0
2020-10-19 14:50:00,49.65,49.69,49.56,49.58,207362.0,43.0055,43.0401,42.9275,42.9449,207362.0
2020-10-19 15:00:00,49.58,49.61,49.48,49.61,244909.0,42.9449,42.9709,42.8582,42.9709,244909.0
2020-10-19 15:10:00,49.61,49.66,49.53,49.56,218704.0,42.9709,43.0142,42.9016,42.9275,218704.0
2020-10-19 15:20:00,49.55,49.63,49.51,49.62,260367.0,42.9189,42.9882,42.8842,42.9795,260367.0
2020-10-19 15:30:00,49.63,49.69,49.58,49.62,218599.0,42.9882,43.0401,42.9449,42.9795,218599.0
2020-10-19 15:40:00,49.62,49.62,49.51,49.57,300868.0,42.9795,42.9795,42.8842,42.9362,300868.0
2020-10-19 15:50:00,49.57,49.63,49.46,49.63,823087.0,42.9362,42.9882,42.8409,42.9882,823087.0
2020-10-20 09:30:00,49.89,49.96,49.79,49.94,405286.0,43.2134,43.274,43.1268,43.2567,405286.0
2020-10-20 09:40:00,49.94,50.18,49.91,50.18,271770.0,43.2567,43.4646,43.2307,43.4646,271770.0
2020-10-20 09:50:00,50.18,50.25,50.1,50.24,221467.0,43.4646,43.5252,43.3953,43.5165,221467.0
2020-10-20 10:00:00,50.24,50.39,50.23,50.36,263965.0,43.5165,43.6465,43.5079,43.6205,263965.0
2020-10-20 10:10:00,50.36,50.42,50.29,50.3,227080.0,43.6205,43.6725,43.5598,43.5685,227080.0
2020-10-20 10:20:00,50.29,50.35,50.2,50.23,248022.0,43.5598,43.6118,43.4819,43.5079,248022.0
2020-10-20 10:30:00,50.23,50.36,50.23,50.35,220256.0,43.5079,43.6205,43.5079,43.6118,220256.0
2020-10-20 10:40:00,50.35,50.53,50.35,50.52,201844.0,43.6118,43.7677,43.6118,43.7591,201844.0
2020-10-20 10:50:00,50.52,50.62,50.33,50.34,237894.0,43.7591,43.8457,43.5945,43.6032,237894.0
2020-10-20 11:00:00,50.34,50.36,50.11,50.13,232841.0,43.6032,43.6205,43.4039,43.4213,232841.0
2020-10-20 11:10:00,50.14,50.16,50.04,50.08,204539.0,43.4299,43.4472,43.3433,43.378,204539.0
2020-10-20 11:20:00,50.08,50.1,49.98,50.05,288695.0,43.378,43.3953,43.2913,43.352,288695.0
2020-10-20 11:30:00,50.04,50.13,50.02,50.08,118816.0,43.3433,43.4213,43.326,43.378,118816.0
2020-10-20 11:40:00,50.08,50.17,50.07,50.15,129696.0,43.378,43.4559,43.3693,43.4386,129696.0
2020-10-20 11:50:00,50.15,50.25,50.15,50.21,128523.0,43.4386,43.5252,43.4386,43.4906,128523.0
2020-10-20 12:00:00,50.21,50.31,50.2,50.23,125528.0,43.4906,43.5772,43.4819,43.5079,125528.0
2020-10-20 12:10:00,50.22,50.27,50.2,50.25,80114.0,43.4992,43.5425,43.4819,43.5252,80114.0
2020-10-20 12:20:00,50.25,50.29,50.23,50.23,93222.0,43.5252,43.5598,43.5079,43.5079,93222.0
2020-10-20 12:30:00,50.23,50.49,50.21,50.39,211437.0,43.5079,43.7331,43.4906,43.6465,211437.0
2020-10-20 12:40:00,50.38,50.44,50.35,50.38,104129.0,43.6378,43.6898,43.6118,43.6378,104129.0
2020-10-20 12:50:00,50.38,50.38,50.31,50.36,91675.0,43.6378,43.6378,43.5772,43.6205,91675.0
2020-10-20 13:00:00,50.37,50.4,50.31,50.32,116471.0,43.6291,43.6551,43.5772,43.5858,116471.0
2020-10-20 13:10:00,50.32,50.44,50.32,50.4,137357.0,43.5858,43.6898,43.5858,43.6551,137357.0
2020-10-20 13:20:00,50.4,50.55,50.39,50.52,130358.0,43.6551,43.7851,43.6465,43.7591,130358.0
2020-10-20 13:30:00,50.52,50.55,50.5,50.54,127481.0,43.7591,43.7851,43.7417,43.7764,127481.0
2020-10-20 13:40:00,50.54,50.58,50.47,50.48,209754.0,43.7764,43.811,43.7158,43.7244,209754.0
2020-10-20 13:50:00,50.48,50.51,50.33,50.35,152250.0,43.7244,43.7504,43.5945,43.6118,152250.0
2020-10-20 14:00:00,50.34,50.41,50.31,50.4,164650.0,43.6032,43.6638,43.5772,43.6551,164650.0
2020-10-20 14:10:00,50.4,50.48,50.37,50.46,175565.0,43.6551,43.7244,43.6291,43.7071,175565.0
2020-10-20 14:20:00,50.47,50.47,50.38,50.39,139676.0,43.7158,43.7158,43.6378,43.6465,139676.0
2020-10-20 14:30:00,50.39,50.42,50.33,50.36,162509.0,43.6465,43.6725,43.5945,43.6205,162509.0
2020-10-20 14:40:00,50.36,50.4,50.32,50.36,144929.0,43.6205,43.6551,43.5858,43.6205,144929.0
2020-10-20 14:50:00,50.35,50.39,50.33,50.38,113897.0,43.6118,43.6465,43.5945,43.6378,113897.0
2020-10-20 15:00:00,50.38,50.39,50.17,50.17,283419.0,43.6378,43.6465,43.4559,43.4559,283419.0
2020-10-20 15:10:00,50.17,50.18,49.98,50.14,529092.0,43.4559,43.4646,43.2913,43.4299,529092.0
2020-10-20 15:20:00,50.13,50.3,50.09,50.28,228575.0,43.4213,43.5685,43.3866,43.5512,228575.0
2020-10-20 15:30:00,50.28,50.29,50.06,50.15,315024.0,43.5512,43.5598,43.3606,43.4386,315024.0
2020-10-20 15:40:00,50.14,50.35,50.14,50.27,380554.0,43.4299,43.6118,43.4299,43.5425,380554.0
2020-10-20 15:50:00,50.28,50.35,50.18,50.22,1117774.0,43.5512,43.6118,43.4646,43.4992,1117774.0
2020-10-21 09:30:00,49.98,50.27,49.95,50.05,553373.0,43.2913,43.5425,43.2654,43.352,553373.0
2020-10-21 09:40:00,50.04,50.14,50.03,50.11,402571.0,43.3433,43.4299,43.3346,43.4039,402571.0
2020-10-21 09:50:00,50.11,50.25,50.1,50.17,319957.0,43.4039,43.5252,43.3953,43.4559,319957.0
2020-10-21 10:00:00,50.17,50.27,50.14,50.25,287094.0,43.4559,43.5425,43.4299,43.5252,287094.0
2020-10-21 10:10:00,50.25,50.43,50.23,50.37,177828.0,43.5252,43.6811,43.5079,43.6291,177828.0
2020-10-21 10:20:00,50.38,50.4,50.21,50.22,266750.0,43.6378,43.6551,43.4906,43.4992,266750.0
2020-10-21 10:30:00,50.22,50.26,50.16,50.2,177725.0,43.4992,43.5339,43.4472,43.4819,177725.0
2020-10-21 10:40:00,50.2,50.21,50.13,50.15,332706.0,43.4819,43.4906,43.4213,43.4386,332706.0
2020-10-21 10:50:00,50.15,50.21,50.02,50.04,251232.0,43.4386,43.4906,43.326,43.3433,251232.0
2020-10-21 11:00:00,50.03,50.1,49.95,49.98,310006.0,43.3346,43.3953,43.2654,43.2913,310006.0
2020-10-21 11:10:00,49.98,49.99,49.84,49.9,262848.0,43.2913,43.3,43.1701,43.222,262848.0
2020-10-21 11:20:00,49.9,49.9,49.77,49.86,231750.0,43.222,43.222,43.1094,43.1874,231750.0
2020-10-21 11:30:00,49.85,49.95,49.84,49.93,155580.0,43.1787,43.2654,43.1701,43.248,155580.0
2020-10-21 11:40:00,49.93,49.99,49.9,49.91,181109.0,43.248,43.3,43.222,43.2307,181109.0
2020-10-21 11:50:00,49.92,49.93,49.77,49.77,228210.0,43.2394,43.248,43.1094,43.1094,228210.0
2020-10-21 12:00:00,49.77,49.92,49.77,49.91,177530.0,43.1094,43.2394,43.1094,43.2307,177530.0
2020-10-21 12:10:00,49.91,49.93,49.84,49.88,150834.0,43.2307,43.248,43.1701,43.2047,150834.0
2020-10-21 12:20:00,49.88,50.21,49.88,49.96,271100.0,43.2047,43.4906,43.2047,43.274,271100.0
2020-10-21 12:30:00,49.96,49.99,49.85,49.94,175706.0,43.274,43.3,43.1787,43.2567,175706.0
2020-10-21 12:40:00,49.94,49.97,49.87,49.9,194513.0,43.2567,43.2827,43.1961,43.222,194513.0
2020-10-21 12:50:00,49.91,50.02,49.89,49.99,158506.0,43.2307,43.326,43.2134,43.3,158506.0
2020-10-21 13:00:00,49.98,50.06,49.97,50.0,203066.0,43.2913,43.3606,43.2827,43.3087,203066.0
2020-10-21 13:10:00,49.99,50.07,49.96,50.04,136762.0,43.3,43.3693,43.274,43.3433,136762.0
2020-10-21 13:20:00,50.04,50.07,49.99,50.03,101366.0,43.3433,43.3693,43.3,43.3346,101366.0
2020-10-21 13:30:00,50.04,50.06,49.98,49.99,153809.0,43.3433,43.3606,43.2913,43.3,153809.0
2020-10-21 13:40:00,50.0,50.06,49.98,50.02,105331.0,43.3087,43.3606,43.2913,43.326,105331.0
2020-10-21 13:50:00,50.02,50.1,49.93,49.98,167985.0,43.326,43.3953,43.248,43.2913,167985.0
2020-10-21 14:00:00,49.99,50.06,49.96,50.05,107712.0,43.3,43.3606,43.274,43.352,107712.0
2020-10-21 14:10:00,50.05,50.13,50.03,50.12,81378.0,43.352,43.4213,43.3346,43.4126,81378.0
2020-10-21 14:20:00,50.12,50.17,50.06,50.12,169815.0,43.4126,43.4559,43.3606,43.4126,169815.0
2020-10-21 14:30:00,50.12,50.15,50.05,50.07,114841.0,43.4126,43.4386,43.352,43.3693,114841.0
2020-10-21 14:40:00,50.07,50.14,50.06,50.12,95891.0,43.3693,43.4299,43.3606,43.4126,95891.0
2020-10-21 14:50:00,50.11,50.13,50.08,50.11,148852.0,43.4039,43.4213,43.378,43.4039,148852.0
2020-10-21 15:00:00,50.11,50.11,50.03,50.09,242835.0,43.4039,43.4039,43.3346,43.3866,242835.0
2020-10-21 15:10:00,50.08,50.09,50.04,50.08,259870.0,43.378,43.3866,43.3433,43.378,259870.0
2020-10-21 15:20:00,50.09,50.18,50.07,50.16,195670.0,43.3866,43.4646,43.3693,43.4472,195670.0
2020-10-21 15:30:00,50.16,50.21,50.14,50.16,302203.0,43.4472,43.4906,43.4299,43.4472,302203.0
2020-10-21 15:40:00,50.16,50.18,49.99,50.02,374649.0,43.4472,43.4646,43.3,43.326,374649.0
2020-10-21 15:50:00,50.01,50.11,49.97,49.98,986649.0,43.3173,43.4039,43.2827,43.2913,986649.0
2020-10-22 09:30:00,51.17,51.2,50.59,50.69,2417374.0,44.3221,44.3481,43.8197,43.9063,2417374.0
2020-10-22 09:40:00,50.7,51.14,50.67,51.0,958488.0,43.915,44.2961,43.889,44.1748,958488.0
2020-10-22 09:50:00,50.98,51.04,50.72,50.82,570020.0,44.1575,44.2095,43.9323,44.0189,570020.0
2020-10-22 10:00:00,50.8,50.87,50.65,50.85,617837.0,44.0016,44.0622,43.8717,44.0449,617837.0
2020-10-22 10:10:00,50.86,50.99,50.81,50.93,517961.0,44.0536,44.1662,44.0103,44.1142,517961.0
2020-10-22 10:20:00,50.94,50.94,50.81,50.88,349793.0,44.1229,44.1229,44.0103,44.0709,349793.0
2020-10-22 10:30:00,50.87,50.98,50.81,50.95,248969.0,44.0622,44.1575,44.0103,44.1315,248969.0
2020-10-22 10:40:00,50.95,51.11,50.92,51.07,878958.0,44.1315,44.2701,44.1055,44.2355,878958.0
2020-10-22 10:50:00,51.08,51.12,50.82,50.87,434535.0,44.2441,44.2788,44.0189,44.0622,434535.0
2020-10-22 11:00:00,50.88,50.92,50.65,50.74,512246.0,44.0709,44.1055,43.8717,43.9496,512246.0
2020-10-22 11:10:00,50.74,50.85,50.61,50.66,719540.0,43.9496,44.0449,43.837,43.8803,719540.0
2020-10-22 11:20:00,50.67,50.75,50.61,50.73,275931.0,43.889,43.9583,43.837,43.941,275931.0
2020-10-22 11:30:00,50.74,50.79,50.54,50.57,215640.0,43.9496,43.9929,43.7764,43.8024,215640.0
2020-10-22 11:40:00,50.56,50.7,50.52,50.68,173770.0,43.7937,43.915,43.7591,43.8977,173770.0
2020-10-22 11:50:00,50.68,50.72,50.54,50.57,158387.0,43.8977,43.9323,43.7764,43.8024,158387.0
2020-10-22 12:00:00,50.56,50.62,50.5,50.53,199205.0,43.7937,43.8457,43.7417,43.7677,199205.0
2020-10-22 12:10:00,50.55,50.62,50.51,50.57,190508.0,43.7851,43.8457,43.7504,43.8024,190508.0
2020-10-22 12:20:00,50.57,50.59,50.5,50.51,198571.0,43.8024,43.8197,43.7417,43.7504,198571.0
2020-10-22 12:30:00,50.51,50.51,50.38,50.42,185898.0,43.7504,43.7504,43.6378,43.6725,185898.0
2020-10-22 12:40:00,50.42,50.55,50.41,50.54,136680.0,43.6725,43.7851,43.6638,43.7764,136680.0
2020-10-22 12:50:00,50.54,50.55,50.44,50.47,109603.0,43.7764,43.7851,43.6898,43.7158,109603.0
2020-10-22 13:00:00,50.48,50.53,50.45,50.49,235765.0,43.7244,43.7677,43.6984,43.7331,235765.0
2020-10-22 13:10:00,50.49,50.66,50.47,50.61,254816.0,43.7331,43.8803,43.7158,43.837,254816.0
2020-10-22 13:20:00,50.61,50.65,50.59,50.62,237437.0,43.837,43.8717,43.8197,43.8457,237437.0
2020-10-22 13:30:00,50.62,50.64,50.47,50.48,228438.0,43.8457,43.863,43.7158,43.7244,228438.0
2020-10-22 13:40:00,50.48,50.62,50.45,50.61,261072.0,43.7244,43.8457,43.6984,43.837,261072.0
2020-10-22 13:50:00,50.62,50.73,50.61,50.68,209180.0,43.8457,43.941,43.837,43.8977,209180.0
2020-10-22 14:00:00,50.68,50.8,50.67,50.73,234015.0,43.8977,44.0016,43.889,43.941,234015.0
2020-10-22 14:10:00,50.74,50.8,50.69,50.75,208296.0,43.9496,44.0016,43.9063,43.9583,208296.0
2020-10-22 14:20:00,50.76,50.77,50.66,50.69,262690.0,43.967,43.9756,43.8803,43.9063,262690.0
2020-10-22 14:30:00,50.68,50.71,50.64,50.7,223656.0,43.8977,43.9236,43.863,43.915,223656.0
2020-10-22 14:40:00,50.7,50.72,50.64,50.7,205760.0,43.915,43.9323,43.863,43.915,205760.0
2020-10-22 14:50:00,50.7,50.71,50.63,50.66,211478.0,43.915,43.9236,43.8543,43.8803,211478.0
2020-10-22 15:00:00,50.66,50.66,50.51,50.53,291659.0,43.8803,43.8803,43.7504,43.7677,291659.0
2020-10-22 15:10:00,50.53,50.59,50.5,50.58,298669.0,43.7677,43.8197,43.7417,43.811,298669.0
2020-10-22 15:20:00,50.58,50.62,50.56,50.61,237958.0,43.811,43.8457,43.7937,43.837,237958.0
2020-10-22 15:30:00,50.61,50.71,50.56,50.65,921748.0,43.837,43.9236,43.7937,43.8717,921748.0
2020-10-22 15:40:00,50.65,50.75,50.64,50.75,490946.0,43.8717,43.9583,43.863,43.9583,490946.0
2020-10-22 15:50:00,50.74,50.8,50.59,50.67,1300622.0,43.9496,44.0016,43.8197,43.889,1300622.0
2020-10-23 09:30:00,51.0,51.13,50.88,50.89,594288.0,44.1748,44.2874,44.0709,44.0796,594288.0
2020-10-23 09:40:00,50.9,50.91,50.76,50.85,384781.0,44.0882,44.0969,43.967,44.0449,384781.0
2020-10-23 09:50:00,50.85,51.15,50.82,51.1,390998.0,44.0449,44.3048,44.0189,44.2614,390998.0
2020-10-23 10:00:00,51.09,51.18,50.98,51.03,374354.0,44.2528,44.3307,44.1575,44.2008,374354.0
2020-10-23 10:10:00,51.03,51.04,50.84,50.85,256303.0,44.2008,44.2095,44.0362,44.0449,256303.0
2020-10-23 10:20:00,50.85,50.89,50.75,50.76,229682.0,44.0449,44.0796,43.9583,43.967,229682.0
2020-10-23 10:30:00,50.76,50.86,50.74,50.86,304688.0,43.967,44.0536,43.9496,44.0536,304688.0
2020-10-23 10:40:00,50.86,50.89,50.8,50.87,373826.0,44.0536,44.0796,44.0016,44.0622,373826.0
2020-10-23 10:50:00,50.87,50.99,50.84,50.93,382819.0,44.0622,44.1662,44.0362,44.1142,382819.0
2020-10-23 11:00:00,50.93,50.94,50.84,50.87,321534.0,44.1142,44.1229,44.0362,44.0622,321534.0
2020-10-23 11:10:00,50.87,50.91,50.83,50.87,199673.0,44.0622,44.0969,44.0276,44.0622,199673.0
2020-10-23 11:20:00,50.87,50.95,50.79,50.91,479576.0,44.0622,44.1315,43.9929,44.0969,479576.0
2020-10-23 11:30:00,50.91,50.97,50.87,50.94,371739.0,44.0969,44.1488,44.0622,44.1229,371739.0
2020-10-23 11:40:00,50.93,50.96,50.86,50.9,296486.0,44.1142,44.1402,44.0536,44.0882,296486.0
2020-10-23 11:50:00,50.9,50.93,50.78,50.85,393346.0,44.0882,44.1142,43.9843,44.0449,393346.0
2020-10-23 12:00:00,50.85,50.86,50.8,50.84,178663.0,44.0449,44.0536,44.0016,44.0362,178663.0
2020-10-23 12:10:00,50.85,50.86,50.67,50.7,439875.0,44.0449,44.0536,43.889,43.915,439875.0
2020-10-23 12:20:00,50.7,50.7,50.6,50.64,370599.0,43.915,43.915,43.8284,43.863,370599.0
2020-10-23 12:30:00,50.64,50.66,50.57,50.63,315313.0,43.863,43.8803,43.8024,43.8543,315313.0
2020-10-23 12:40:00,50.63,50.66,50.58,50.61,171961.0,43.8543,43.8803,43.811,43.837,171961.0
2020-10-23 12:50:00,50.61,50.64,50.52,50.55,149709.0,43.837,43.863,43.7591,43.7851,149709.0
2020-10-23 13:00:00,50.55,50.65,50.54,50.62,148328.0,43.7851,43.8717,43.7764,43.8457,148328.0
2020-10-23 13:10:00,50.62,50.63,50.55,50.6,164806.0,43.8457,43.8543,43.7851,43.8284,164806.0
2020-10-23 13:20:00,50.59,50.66,50.58,50.63,170975.0,43.8197,43.8803,43.811,43.8543,170975.0
2020-10-23 13:30:00,50.63,50.67,50.58,50.62,135149.0,43.8543,43.889,43.811,43.8457,135149.0
2020-10-23 13:40:00,50.62,50.62,50.51,50.54,120505.0,43.8457,43.8457,43.7504,43.7764,120505.0
2020-10-23 13:50:00,50.54,50.55,50.5,50.52,120638.0,43.7764,43.7851,43.7417,43.7591,120638.0
2020-10-23 14:00:00,50.52,50.56,50.47,50.54,201319.0,43.7591,43.7937,43.7158,43.7764,201319.0
2020-10-23 14:10:00,50.54,50.57,50.48,50.55,159320.0,43.7764,43.8024,43.7244,43.7851,159320.0
2020-10-23 14:20:00,50.54,50.58,50.5,50.57,170629.0,43.7764,43.811,43.7417,43.8024,170629.0
2020-10-23 14:30:00,50.56,50.57,50.46,50.49,163420.0,43.7937,43.8024,43.7071,43.7331,163420.0
2020-10-23 14:40:00,50.49,50.53,50.48,50.52,112587.0,43.7331,43.7677,43.7244,43.7591,112587.0
2020-10-23 14:50:00,50.52,50.54,50.48,50.52,142680.0,43.7591,43.7764,43.7244,43.7591,142680.0
2020-10-23 15:00:00,50.52,50.56,50.49,50.51,115122.0,43.7591,43.7937,43.7331,43.7504,115122.0
2020-10-23 15:10:00,50.51,50.58,50.48,50.5,175682.0,43.7504,43.811,43.7244,43.7417,175682.0
2020-10-23 15:20:00,50.5,50.54,50.48,50.5,180410.0,43.7417,43.7764,43.7244,43.7417,180410.0
2020-10-23 15:30:00,50.5,50.51,50.47,50.49,230685.0,43.7417,43.7504,43.7158,43.7331,230685.0
2020-10-23 15:40:00,50.5,50.52,50.47,50.5,287753.0,43.7417,43.7591,43.7158,43.7417,287753.0
2020-10-23 15:50:00,50.5,50.54,50.46,50.53,865465.0,43.7417,43.7764,43.7071,43.7677,865465.0
2020-10-26 09:30:00,50.34,50.51,50.05,50.05,603861.0,43.6032,43.7504,43.352,43.352,603861.0
2020-10-26 09:40:00,50.06,50.08,49.94,49.98,436712.0,43.3606,43.378,43.2567,43.2913,436712.0
2020-10-26 09:50:00,49.98,50.07,49.97,49.99,305343.0,43.2913,43.3693,43.2827,43.3,305343.0
2020-10-26 10:00:00,49.98,50.09,49.96,49.98,314946.0,43.2913,43.3866,43.274,43.2913,314946.0
2020-10-26 10:10:00,49.98,50.02,49.9,49.91,173116.0,43.2913,43.326,43.222,43.2307,173116.0
2020-10-26 10:20:00,49.91,49.97,49.8,49.81,209447.0,43.2307,43.2827,43.1354,43.1441,209447.0
2020-10-26 10:30:00,49.8,49.82,49.59,49.72,236241.0,43.1354,43.1527,42.9535,43.0661,236241.0
2020-10-26 10:40:00,49.72,49.75,49.58,49.62,266474.0,43.0661,43.0921,42.9449,42.9795,266474.0
2020-10-26 10:50:00,49.63,49.64,49.46,49.51,324532.0,42.9882,42.9968,42.8409,42.8842,324532.0
2020-10-26 11:00:00,49.51,49.54,49.38,49.52,344106.0,42.8842,42.9102,42.7716,42.8929,344106.0
2020-10-26 11:10:00,49.51,49.66,49.49,49.53,530056.0,42.8842,43.0142,42.8669,42.9016,530056.0
2020-10-26 11:20:00,49.53,49.6,49.42,49.56,416326.0,42.9016,42.9622,42.8063,42.9275,416326.0
2020-10-26 11:30:00,49.56,49.62,49.44,49.59,196782.0,42.9275,42.9795,42.8236,42.9535,196782.0
2020-10-26 11:40:00,49.59,49.6,49.5,49.56,177551.0,42.9535,42.9622,42.8756,42.9275,177551.0
2020-10-26 11:50:00,49.55,49.58,49.46,49.46,172911.0,42.9189,42.9449,42.8409,42.8409,172911.0
2020-10-26 12:00:00,49.46,49.51,49.4,49.47,188345.0,42.8409,42.8842,42.789,42.8496,188345.0
2020-10-26 12:10:00,49.47,49.49,49.42,49.48,151199.0,42.8496,42.8669,42.8063,42.8582,151199.0
2020-10-26 12:20:00,49.48,49.49,49.41,49.44,149902.0,42.8582,42.8669,42.7976,42.8236,149902.0
2020-10-26 12:30:00,49.44,49.44,49.28,49.32,278653.0,42.8236,42.8236,42.685,42.7197,278653.0
2020-10-26 12:40:00,49.32,49.38,49.28,49.36,210261.0,42.7197,42.7716,42.685,42.7543,210261.0
2020-10-26 12:50:00,49.36,49.44,49.34,49.41,184093.0,42.7543,42.8236,42.737,42.7976,184093.0
2020-10-26 13:00:00,49.4,49.52,49.39,49.49,168481.0,42.789,42.8929,42.7803,42.8669,168481.0
2020-10-26 13:10:00,49.49,49.52,49.35,49.35,162458.0,42.8669,42.8929,42.7456,42.7456,162458.0
2020-10-26 13:20:00,49.36,49.43,49.31,49.32,296277.0,42.7543,42.8149,42.711,42.7197,296277.0
2020-10-26 13:30:00,49.32,49.39,49.2,49.37,256159.0,42.7197,42.7803,42.6157,42.763,256159.0
2020-10-26 13:40:00,49.37,49.46,49.34,49.45,156044.0,42.763,42.8409,42.737,42.8323,156044.0
2020-10-26 13:50:00,49.45,49.52,49.44,49.51,212993.0,42.8323,42.8929,42.8236,42.8842,212993.0
2020-10-26 14:00:00,49.51,49.61,49.48,49.58,217968.0,42.8842,42.9709,42.8582,42.9449,217968.0
2020-10-26 14:10:00,49.58,49.64,49.53,49.63,207250.0,42.9449,42.9968,42.9016,42.9882,207250.0
2020-10-26 14:20:00,49.63,49.74,49.59,49.73,344333.0,42.9882,43.0835,42.9535,43.0748,344333.0
2020-10-26 14:30:00,49.74,49.78,49.62,49.64,199245.0,43.0835,43.1181,42.9795,42.9968,199245.0
2020-10-26 14:40:00,49.63,49.71,49.58,49.6,147600.0,42.9882,43.0575,42.9449,42.9622,147600.0
2020-10-26 14:50:00,49.6,49.74,49.6,49.66,159065.0,42.9622,43.0835,42.9622,43.0142,159065.0
2020-10-26 15:00:00,49.66,49.7,49.6,49.63,210200.0,43.0142,43.0488,42.9622,42.9882,210200.0
2020-10-26 15:10:00,49.63,49.65,49.52,49.6,218065.0,42.9882,43.0055,42.8929,42.9622,218065.0
2020-10-26 15:20:00,49.6,49.73,49.59,49.7,388345.0,42.9622,43.0748,42.9535,43.0488,388345.0
2020-10-26 15:30:00,49.7,49.74,49.57,49.6,346634.0,43.0488,43.0835,42.9362,42.9622,346634.0
2020-10-26 15:40:00,49.6,49.65,49.42,49.45,375811.0,42.9622,43.0055,42.8063,42.8323,375811.0
2020-10-26 15:50:00,49.45,49.81,49.42,49.81,1207711.0,42.8323,43.1441,42.8063,43.1441,1207711.0
2020-10-27 09:30:00,49.81,49.97,49.71,49.84,497809.0,43.1441,43.2827,43.0575,43.1701,497809.0
2020-10-27 09:40:00,49.83,49.83,49.55,49.69,340696.0,43.1614,43.1614,42.9189,43.0401,340696.0
2020-10-27 09:50:00,49.69,49.8,49.67,49.78,233085.0,43.0401,43.1354,43.0228,43.1181,233085.0
2020-10-27 10:00:00,49.78,49.93,49.74,49.88,153883.0,43.1181,43.248,43.0835,43.2047,153883.0
2020-10-27 10:10:00,49.88,49.9,49.66,49.67,161395.0,43.2047,43.222,43.0142,43.0228,161395.0
2020-10-27 10:20:00,49.67,49.77,49.65,49.77,506154.0,43.0228,43.1094,43.0055,43.1094,506154.0
2020-10-27 10:30:00,49.76,49.91,49.74,49.87,331294.0,43.1008,43.2307,43.0835,43.1961,331294.0
2020-10-27 10:40:00,49.86,49.92,49.8,49.91,198351.0,43.1874,43.2394,43.1354,43.2307,198351.0
2020-10-27 10:50:00,49.91,49.98,49.73,49.74,502171.0,43.2307,43.2913,43.0748,43.0835,502171.0
2020-10-27 11:00:00,49.74,49.82,49.65,49.8,382575.0,43.0835,43.1527,43.0055,43.1354,382575.0
2020-10-27 11:10:00,49.8,49.82,49.75,49.76,182276.0,43.1354,43.1527,43.0921,43.1008,182276.0
2020-10-27 11:20:00,49.76,49.92,49.72,49.82,203724.0,43.1008,43.2394,43.0661,43.1527,203724.0
2020-10-27 11:30:00,49.82,49.94,49.8,49.94,164176.0,43.1527,43.2567,43.1354,43.2567,164176.0
2020-10-27 11:40:00,49.94,50.0,49.91,49.99,120870.0,43.2567,43.3087,43.2307,43.3,120870.0
2020-10-27 11:50:00,49.99,50.09,49.97,50.06,295139.0,43.3,43.3866,43.2827,43.3606,295139.0
2020-10-27 12:00:00,50.06,50.22,50.01,50.21,260671.0,43.3606,43.4992,43.3173,43.4906,260671.0
2020-10-27 12:10:00,50.21,50.29,50.19,50.23,335755.0,43.4906,43.5598,43.4732,43.5079,335755.0
2020-10-27 12:20:00,50.23,50.26,50.1,50.11,171961.0,43.5079,43.5339,43.3953,43.4039,171961.0
2020-10-27 12:30:00,50.11,50.12,49.96,50.06,205861.0,43.4039,43.4126,43.274,43.3606,205861.0
2020-10-27 12:40:00,50.06,50.1,50.02,50.07,135940.0,43.3606,43.3953,43.326,43.3693,135940.0
2020-10-27 12:50:00,50.07,50.15,50.03,50.15,159385.0,43.3693,43.4386,43.3346,43.4386,159385.0
2020-10-27 13:00:00,50.15,50.18,50.11,50.13,173136.0,43.4386,43.4646,43.4039,43.4213,173136.0
2020-10-27 13:10:00,50.13,50.15,50.09,50.14,142650.0,43.4213,43.4386,43.3866,43.4299,142650.0
2020-10-27 13:20:00,50.14,50.23,50.11,50.2,191671.0,43.4299,43.5079,43.4039,43.4819,191671.0
2020-10-27 13:30:00,50.19,50.27,50.14,50.15,161390.0,43.4732,43.5425,43.4299,43.4386,161390.0
2020-10-27 13:40:00,50.15,50.22,50.14,50.2,113381.0,43.4386,43.4992,43.4299,43.4819,113381.0
2020-10-27 13:50:00,50.21,50.24,50.13,50.14,222584.0,43.4906,43.5165,43.4213,43.4299,222584.0
2020-10-27 14:00:00,50.14,50.16,50.12,50.13,98809.0,43.4299,43.4472,43.4126,43.4213,98809.0
2020-10-27 14:10:00,50.13,50.14,49.97,49.98,101909.0,43.4213,43.4299,43.2827,43.2913,101909.0
2020-10-27 14:20:00,49.97,50.05,49.96,50.01,128344.0,43.2827,43.352,43.274,43.3173,128344.0
2020-10-27 14:30:00,50.01,50.02,49.97,49.98,106115.0,43.3173,43.326,43.2827,43.2913,106115.0
2020-10-27 14:40:00,49.98,50.04,49.93,50.01,160838.0,43.2913,43.3433,43.248,43.3173,160838.0
2020-10-27 14:50:00,50.0,50.02,49.92,49.94,149393.0,43.3087,43.326,43.2394,43.2567,149393.0
2020-10-27 15:00:00,49.94,49.95,49.85,49.88,130631.0,43.2567,43.2654,43.1787,43.2047,130631.0
2020-10-27 15:10:00,49.88,49.93,49.88,49.93,150979.0,43.2047,43.248,43.2047,43.248,150979.0
2020-10-27 15:20:00,49.93,50.05,49.92,50.01,287411.0,43.248,43.352,43.2394,43.3173,287411.0
2020-10-27 15:30:00,50.01,50.03,49.92,49.93,303795.0,43.3173,43.3346,43.2394,43.248,303795.0
2020-10-27 15:40:00,49.93,49.98,49.82,49.86,355465.0,43.248,43.2913,43.1527,43.1874,355465.0
2020-10-27 15:50:00,49.85,49.98,49.8,49.89,1069671.0,43.1787,43.2913,43.1354,43.2134,1069671.0
2020-10-28 09:30:00,49.0,49.1,48.7,48.91,764187.0,42.4425,42.5291,42.1826,42.3645,764187.0
2020-10-28 09:40:00,48.9,49.15,48.84,49.01,249318.0,42.3559,42.5724,42.3039,42.4511,249318.0
2020-10-28 09:50:00,49.01,49.09,48.86,48.89,291040.0,42.4511,42.5204,42.3212,42.3472,291040.0
2020-10-28 10:00:00,48.89,48.93,48.68,48.73,276939.0,42.3472,42.3819,42.1653,42.2086,276939.0
2020-10-28 10:10:00,48.73,48.74,48.45,48.46,293830.0,42.2086,42.2173,41.9661,41.9748,293830.0
2020-10-28 10:20:00,48.46,48.49,48.23,48.3,521916.0,41.9748,42.0007,41.7755,41.8362,521916.0
2020-10-28 10:30:00,48.3,48.41,48.23,48.25,244041.0,41.8362,41.9314,41.7755,41.7929,244041.0
2020-10-28 10:40:00,48.24,48.28,48.15,48.15,240362.0,41.7842,41.8188,41.7062,41.7062,240362.0
2020-10-28 10:50:00,48.14,48.19,48.02,48.18,281245.0,41.6976,41.7409,41.5936,41.7322,281245.0
2020-10-28 11:00:00,48.17,48.25,48.03,48.2,258958.0,41.7236,41.7929,41.6023,41.7495,258958.0
2020-10-28 11:10:00,48.2,48.25,48.11,48.16,428371.0,41.7495,41.7929,41.6716,41.7149,428371.0
2020-10-28 11:20:00,48.17,48.22,48.09,48.19,297799.0,41.7236,41.7669,41.6543,41.7409,297799.0
2020-10-28 11:30:00,48.18,48.3,48.08,48.28,207561.0,41.7322,41.8362,41.6456,41.8188,207561.0
2020-10-28 11:40:00,48.27,48.5,48.25,48.48,308252.0,41.8102,42.0094,41.7929,41.9921,308252.0
2020-10-28 11:50:00,48.48,48.57,48.45,48.53,274953.0,41.9921,42.07,41.9661,42.0354,274953.0
2020-10-28 12:00:00,48.52,48.67,48.5,48.5,370263.0,42.0267,42.1566,42.0094,42.0094,370263.0
2020-10-28 12:10:00,48.51,48.57,48.48,48.5,299425.0,42.0181,42.07,41.9921,42.0094,299425.0
2020-10-28 12:20:00,48.5,48.53,48.36,48.39,259091.0,42.0094,42.0354,41.8881,41.9141,259091.0
2020-10-28 12:30:00,48.39,48.4,48.21,48.23,306183.0,41.9141,41.9228,41.7582,41.7755,306183.0
2020-10-28 12:40:00,48.23,48.23,48.11,48.12,176314.0,41.7755,41.7755,41.6716,41.6803,176314.0
2020-10-28 12:50:00,48.12,48.17,48.04,48.07,221478.0,41.6803,41.7236,41.611,41.6369,221478.0
2020-10-28 13:00:00,48.06,48.06,47.95,47.99,341987.0,41.6283,41.6283,41.533,41.5677,341987.0
2020-10-28 13:10:00,47.99,48.04,47.92,48.04,335379.0,41.5677,41.611,41.507,41.611,335379.0
2020-10-28 13:20:00,48.04,48.11,47.96,48.11,176393.0,41.611,41.6716,41.5417,41.6716,176393.0
2020-10-28 13:30:00,48.11,48.2,48.04,48.11,238087.0,41.6716,41.7495,41.611,41.6716,238087.0
2020-10-28 13:40:00,48.11,48.11,48.03,48.06,234086.0,41.6716,41.6716,41.6023,41.6283,234086.0
2020-10-28 13:50:00,48.07,48.09,47.98,48.05,217561.0,41.6369,41.6543,41.559,41.6196,217561.0
2020-10-28 14:00:00,48.04,48.07,47.97,47.97,149098.0,41.611,41.6369,41.5503,41.5503,149098.0
2020-10-28 14:10:00,47.98,48.01,47.87,47.93,220828.0,41.559,41.585,41.4637,41.5157,220828.0
2020-10-28 14:20:00,47.93,48.2,47.91,48.2,380702.0,41.5157,41.7495,41.4984,41.7495,380702.0
2020-10-28 14:30:00,48.19,48.23,48.07,48.14,370580.0,41.7409,41.7755,41.6369,41.6976,370580.0
2020-10-28 14:40:00,48.14,48.3,48.09,48.23,331544.0,41.6976,41.8362,41.6543,41.7755,331544.0
2020-10-28 14:50:00,48.24,48.42,48.12,48.33,415512.0,41.7842,41.9401,41.6803,41.8622,415512.0
2020-10-28 15:00:00,48.34,48.34,48.14,48.17,263725.0,41.8708,41.8708,41.6976,41.7236,263725.0
2020-10-28 15:10:00,48.18,48.27,48.13,48.19,325379.0,41.7322,41.8102,41.6889,41.7409,325379.0
2020-10-28 15:20:00,48.19,48.37,48.16,48.25,279037.0,41.7409,41.8968,41.7149,41.7929,279037.0
2020-10-28 15:30:00,48.25,48.35,48.11,48.11,431972.0,41.7929,41.8795,41.6716,41.6716,431972.0
2020-10-28 15:40:00,48.11,48.17,48.05,48.09,524910.0,41.6716,41.7236,41.6196,41.6543,524910.0
2020-10-28 15:50:00,48.08,48.08,47.78,47.97,2246280.0,41.6456,41.6456,41.3858,41.5503,2246280.0
2020-10-29 09:30:00,47.73,47.79,47.47,47.48,707555.0,41.3424,41.3944,41.1172,41.1259,707555.0
2020-10-29 09:40:00,47.48,47.66,47.3,47.61,352201.0,41.1259,41.2818,40.97,41.2385,352201.0
2020-10-29 09:50:00,47.61,47.86,47.56,47.82,398617.0,41.2385,41.455,41.1952,41.4204,398617.0
2020-10-29 10:00:00,47.82,47.95,47.73,47.91,455991.0,41.4204,41.533,41.3424,41.4984,455991.0
2020-10-29 10:10:00,47.93,48.06,47.76,48.05,273019.0,41.5157,41.6283,41.3684,41.6196,273019.0
2020-10-29 10:20:00,48.05,48.12,47.97,48.08,316678.0,41.6196,41.6803,41.5503,41.6456,316678.0
2020-10-29 10:30:00,48.09,48.23,48.09,48.18,340798.0,41.6543,41.7755,41.6543,41.7322,340798.0
2020-10-29 10:40:00,48.19,48.19,48.09,48.13,160794.0,41.7409,41.7409,41.6543,41.6889,160794.0
2020-10-29 10:50:00,48.13,48.18,48.03,48.08,185047.0,41.6889,41.7322,41.6023,41.6456,185047.0
2020-10-29 11:00:00,48.08,48.09,47.92,47.94,185463.0,41.6456,41.6543,41.507,41.5243,185463.0
2020-10-29 11:10:00,47.94,48.14,47.91,48.11,141830.0,41.5243,41.6976,41.4984,41.6716,141830.0
2020-10-29 11:20:00,48.11,48.14,47.93,47.93,128038.0,41.6716,41.6976,41.5157,41.5157,128038.0
2020-10-29 11:30:00,47.93,47.95,47.81,47.91,232876.0,41.5157,41.533,41.4117,41.4984,232876.0
2020-10-29 11:40:00,47.91,47.91,47.63,47.71,270369.0,41.4984,41.4984,41.2558,41.3251,270369.0
2020-10-29 11:50:00,47.7,47.8,47.6,47.69,187007.0,41.3165,41.4031,41.2298,41.3078,187007.0
2020-10-29 12:00:00,47.69,47.74,47.61,47.71,144630.0,41.3078,41.3511,41.2385,41.3251,144630.0
2020-10-29 12:10:00,47.71,47.83,47.68,47.78,103590.0,41.3251,41.4291,41.2991,41.3858,103590.0
2020-10-29 12:20:00,47.78,47.87,47.74,47.75,126707.0,41.3858,41.4637,41.3511,41.3598,126707.0
2020-10-29 12:30:00,47.76,47.88,47.72,47.83,179605.0,41.3684,41.4724,41.3338,41.4291,179605.0
2020-10-29 12:40:00,47.84,47.89,47.83,47.86,114391.0,41.4377,41.481,41.4291,41.455,114391.0
2020-10-29 12:50:00,47.86,47.89,47.8,47.8,111360.0,41.455,41.481,41.4031,41.4031,111360.0
2020-10-29 13:00:00,47.8,47.83,47.7,47.71,123028.0,41.4031,41.4291,41.3165,41.3251,123028.0
2020-10-29 13:10:00,47.72,47.74,47.65,47.72,134503.0,41.3338,41.3511,41.2732,41.3338,134503.0
2020-10-29 13:20:00,47.71,47.88,47.71,47.88,170713.0,41.3251,41.4724,41.3251,41.4724,170713.0
2020-10-29 13:30:00,47.88,48.0,47.87,47.93,203101.0,41.4724,41.5763,41.4637,41.5157,203101.0
2020-10-29 13:40:00,47.94,48.02,47.93,48.01,231948.0,41.5243,41.5936,41.5157,41.585,231948.0
2020-10-29 13:50:00,48.01,48.16,47.99,48.15,179259.0,41.585,41.7149,41.5677,41.7062,179259.0
2020-10-29 14:00:00,48.16,48.33,48.14,48.29,194391.0,41.7149,41.8622,41.6976,41.8275,194391.0
2020-10-29 14:10:00,48.29,48.39,48.25,48.39,213859.0,41.8275,41.9141,41.7929,41.9141,213859.0
2020-10-29 14:20:00,48.39,48.47,48.36,48.41,422905.0,41.9141,41.9834,41.8881,41.9314,422905.0
2020-10-29 14:30:00,48.42,48.48,48.32,48.34,212677.0,41.9401,41.9921,41.8535,41.8708,212677.0
2020-10-29 14:40:00,48.35,48.4,48.25,48.25,234775.0,41.8795,41.9228,41.7929,41.7929,234775.0
2020-10-29 14:50:00,48.26,48.39,48.24,48.35,395109.0,41.8015,41.9141,41.7842,41.8795,395109.0
2020-10-29 15:00:00,48.36,48.4,48.25,48.31,386822.0,41.8881,41.9228,41.7929,41.8448,386822.0
2020-10-29 15:10:00,48.32,48.33,48.14,48.21,238205.0,41.8535,41.8622,41.6976,41.7582,238205.0
2020-10-29 15:20:00,48.21,48.4,48.19,48.27,435738.0,41.7582,41.9228,41.7409,41.8102,435738.0
2020-10-29 15:30:00,48.27,48.3,48.16,48.2,264774.0,41.8102,41.8362,41.7149,41.7495,264774.0
2020-10-29 15:40:00,48.2,48.29,48.12,48.24,446926.0,41.7495,41.8275,41.6803,41.7842,446926.0
2020-10-29 15:50:00,48.24,48.32,48.01,48.01,983075.0,41.7842,41.8535,41.585,41.585,983075.0
2020-10-30 09:30:00,47.81,47.95,47.62,47.93,601374.0,41.4117,41.533,41.2472,41.5157,601374.0
2020-10-30 09:40:00,47.92,47.93,47.75,47.79,256316.0,41.507,41.5157,41.3598,41.3944,256316.0
2020-10-30 09:50:00,47.79,47.94,47.76,47.85,250385.0,41.3944,41.5243,41.3684,41.4464,250385.0
2020-10-30 10:00:00,47.85,47.99,47.76,47.97,198859.0,41.4464,41.5677,41.3684,41.5503,198859.0
2020-10-30 10:10:00,47.96,48.0,47.74,47.82,183063.0,41.5417,41.5763,41.3511,41.4204,183063.0
2020-10-30 10:20:00,47.82,47.87,47.57,47.64,179194.0,41.4204,41.4637,41.2039,41.2645,179194.0
2020-10-30 10:30:00,47.64,47.73,47.58,47.67,179459.0,41.2645,41.3424,41.2125,41.2905,179459.0
2020-10-30 10:40:00,47.66,47.66,47.36,47.43,333681.0,41.2818,41.2818,41.022,41.0826,333681.0
2020-10-30 10:50:00,47.43,47.64,47.41,47.46,165803.0,41.0826,41.2645,41.0653,41.1086,165803.0
2020-10-30 11:00:00,47.46,47.69,47.45,47.47,332164.0,41.1086,41.3078,41.0999,41.1172,332164.0
2020-10-30 11:10:00,47.47,47.72,47.47,47.56,364997.0,41.1172,41.3338,41.1172,41.1952,364997.0
2020-10-30 11:20:00,47.56,47.71,47.49,47.64,221733.0,41.1952,41.3251,41.1346,41.2645,221733.0
2020-10-30 11:30:00,47.63,47.67,47.54,47.54,172437.0,41.2558,41.2905,41.1779,41.1779,172437.0
2020-10-30 11:40:00,47.53,47.77,47.46,47.77,257634.0,41.1692,41.3771,41.1086,41.3771,257634.0
2020-10-30 11:50:00,47.77,47.91,47.74,47.89,171306.0,41.3771,41.4984,41.3511,41.481,171306.0
2020-10-30 12:00:00,47.88,48.06,47.85,48.02,198349.0,41.4724,41.6283,41.4464,41.5936,198349.0
2020-10-30 12:10:00,48.02,48.13,47.95,48.09,255377.0,41.5936,41.6889,41.533,41.6543,255377.0
2020-10-30 12:20:00,48.08,48.11,48.01,48.05,142832.0,41.6456,41.6716,41.585,41.6196,142832.0
2020-10-30 12:30:00,48.04,48.08,47.85,47.88,195582.0,41.611,41.6456,41.4464,41.4724,195582.0
2020-10-30 12:40:00,47.89,47.96,47.84,47.93,156313.0,41.481,41.5417,41.4377,41.5157,156313.0
2020-10-30 12:50:00,47.93,47.93,47.83,47.84,129099.0,41.5157,41.5157,41.4291,41.4377,129099.0
2020-10-30 13:00:00,47.83,47.92,47.75,47.77,169502.0,41.4291,41.507,41.3598,41.3771,169502.0
2020-10-30 13:10:00,47.78,47.8,47.68,47.7,131081.0,41.3858,41.4031,41.2991,41.3165,131081.0
2020-10-30 13:20:00,47.71,47.78,47.64,47.77,145276.0,41.3251,41.3858,41.2645,41.3771,145276.0
2020-10-30 13:30:00,47.77,47.77,47.6,47.69,211820.0,41.3771,41.3771,41.2298,41.3078,211820.0
2020-10-30 13:40:00,47.69,47.82,47.68,47.82,124423.0,41.3078,41.4204,41.2991,41.4204,124423.0
2020-10-30 13:50:00,47.81,47.88,47.75,47.82,154195.0,41.4117,41.4724,41.3598,41.4204,154195.0
2020-10-30 14:00:00,47.8,47.97,47.78,47.92,125493.0,41.4031,41.5503,41.3858,41.507,125493.0
2020-10-30 14:10:00,47.91,47.93,47.77,47.84,145934.0,41.4984,41.5157,41.3771,41.4377,145934.0
2020-10-30 14:20:00,47.83,47.85,47.59,47.61,179561.0,41.4291,41.4464,41.2212,41.2385,179561.0
2020-10-30 14:30:00,47.61,47.61,47.45,47.53,231102.0,41.2385,41.2385,41.0999,41.1692,231102.0
2020-10-30 14:40:00,47.52,47.58,47.38,47.57,250690.0,41.1605,41.2125,41.0393,41.2039,250690.0
2020-10-30 14:50:00,47.56,47.64,47.51,47.56,188081.0,41.1952,41.2645,41.1519,41.1952,188081.0
2020-10-30 15:00:00,47.55,47.61,47.48,47.53,280199.0,41.1865,41.2385,41.1259,41.1692,280199.0
2020-10-30 15:10:00,47.53,47.67,47.52,47.55,271548.0,41.1692,41.2905,41.1605,41.1865,271548.0
2020-10-30 15:20:00,47.55,47.64,47.52,47.55,284357.0,41.1865,41.2645,41.1605,41.1865,284357.0
2020-10-30 15:30:00,47.56,47.59,47.48,47.58,323498.0,41.1952,41.2212,41.1259,41.2125,323498.0
2020-10-30 15:40:00,47.59,47.83,47.54,47.63,499407.0,41.2212,41.4291,41.1779,41.2558,499407.0
2020-10-30 15:50:00,47.62,48.07,47.61,48.07,1923707.0,41.2472,41.6369,41.2385,41.6369,1923707.0
2020-11-02 09:30:00,48.75,48.94,48.38,48.39,644897.0,42.2259,42.3905,41.9055,41.9141,644897.0
2020-11-02 09:40:00,48.39,48.64,48.24,48.64,285979.0,41.9141,42.1307,41.7842,42.1307,285979.0
2020-11-02 09:50:00,48.63,48.83,48.57,48.8,191158.0,42.122,42.2952,42.07,42.2693,191158.0
2020-11-02 10:00:00,48.78,48.94,48.74,48.78,266935.0,42.2519,42.3905,42.2173,42.2519,266935.0
2020-11-02 10:10:00,48.78,48.93,48.69,48.85,271281.0,42.2519,42.3819,42.174,42.3126,271281.0
2020-11-02 10:20:00,48.84,48.95,48.81,48.91,202846.0,42.3039,42.3992,42.2779,42.3645,202846.0
2020-11-02 10:30:00,48.93,48.93,48.72,48.76,204108.0,42.3819,42.3819,42.2,42.2346,204108.0
2020-11-02 10:40:00,48.77,48.83,48.64,48.71,150722.0,42.2433,42.2952,42.1307,42.1913,150722.0
2020-11-02 10:50:00,48.72,48.78,48.65,48.71,118475.0,42.2,42.2519,42.1393,42.1913,118475.0
2020-11-02 11:00:00,48.7,48.79,48.65,48.74,105019.0,42.1826,42.2606,42.1393,42.2173,105019.0
2020-11-02 11:10:00,48.75,48.82,48.71,48.77,172505.0,42.2259,42.2866,42.1913,42.2433,172505.0
2020-11-02 11:20:00,48.78,48.9,48.68,48.9,185435.0,42.2519,42.3559,42.1653,42.3559,185435.0
2020-11-02 11:30:00,48.9,48.9,48.72,48.74,366217.0,42.3559,42.3559,42.2,42.2173,366217.0
2020-11-02 11:40:00,48.74,48.84,48.72,48.74,274133.0,42.2173,42.3039,42.2,42.2173,274133.0
2020-11-02 11:50:00,48.73,48.84,48.68,48.81,188985.0,42.2086,42.3039,42.1653,42.2779,188985.0
2020-11-02 12:00:00,48.8,48.84,48.73,48.77,131469.0,42.2693,42.3039,42.2086,42.2433,131469.0
2020-11-02 12:10:00,48.76,48.8,48.7,48.7,105225.0,42.2346,42.2693,42.1826,42.1826,105225.0
2020-11-02 12:20:00,48.7,48.82,48.66,48.8,158135.0,42.1826,42.2866,42.148,42.2693,158135.0
2020-11-02 12:30:00,48.8,48.81,48.66,48.66,117104.0,42.2693,42.2779,42.148,42.148,117104.0
2020-11-02 12:40:00,48.66,48.67,48.53,48.55,165403.0,42.148,42.1566,42.0354,42.0527,165403.0
2020-11-02 12:50:00,48.55,48.61,48.51,48.58,92616.0,42.0527,42.1047,42.0181,42.0787,92616.0
2020-11-02 13:00:00,48.58,48.59,48.47,48.51,139675.0,42.0787,42.0874,41.9834,42.0181,139675.0
2020-11-02 13:10:00,48.51,48.53,48.4,48.41,117933.0,42.0181,42.0354,41.9228,41.9314,117933.0
2020-11-02 13:20:00,48.43,48.45,48.34,48.39,197757.0,41.9488,41.9661,41.8708,41.9141,197757.0
2020-11-02 13:30:00,48.38,48.43,48.34,48.37,123428.0,41.9055,41.9488,41.8708,41.8968,123428.0
2020-11-02 13:40:00,48.38,48.45,48.36,48.4,138058.0,41.9055,41.9661,41.8881,41.9228,138058.0
2020-11-02 13:50:00,48.41,48.41,48.29,48.33,183101.0,41.9314,41.9314,41.8275,41.8622,183101.0
2020-11-02 14:00:00,48.33,48.43,48.32,48.4,161509.0,41.8622,41.9488,41.8535,41.9228,161509.0
2020-11-02 14:10:00,48.4,48.44,48.33,48.33,156456.0,41.9228,41.9574,41.8622,41.8622,156456.0
2020-11-02 14:20:00,48.32,48.55,48.31,48.54,165348.0,41.8535,42.0527,41.8448,42.044,165348.0
2020-11-02 14:30:00,48.54,48.55,48.44,48.5,145968.0,42.044,42.0527,41.9574,42.0094,145968.0
2020-11-02 14:40:00,48.5,48.65,48.48,48.56,141925.0,42.0094,42.1393,41.9921,42.0614,141925.0
2020-11-02 14:50:00,48.56,48.62,48.53,48.6,131073.0,42.0614,42.1133,42.0354,42.096,131073.0
2020-11-02 15:00:00,48.6,48.68,48.57,48.59,171409.0,42.096,42.1653,42.07,42.0874,171409.0
2020-11-02 15:10:00,48.59,48.73,48.58,48.71,195394.0,42.0874,42.2086,42.0787,42.1913,195394.0
2020-11-02 15:20:00,48.71,48.74,48.64,48.66,146174.0,42.1913,42.2173,42.1307,42.148,146174.0
2020-11-02 15:30:00,48.66,48.73,48.47,48.48,267440.0,42.148,42.2086,41.9834,41.9921,267440.0
2020-11-02 15:40:00,48.48,48.5,48.33,48.39,318423.0,41.9921,42.0094,41.8622,41.9141,318423.0
2020-11-02 15:50:00,48.41,48.64,48.33,48.63,1368956.0,41.9314,42.1307,41.8622,42.122,1368956.0
2020-11-03 09:30:00,49.22,49.6,49.18,49.48,488556.0,42.633,42.9622,42.5984,42.8582,488556.0
2020-11-03 09:40:00,49.48,49.6,49.42,49.54,324799.0,42.8582,42.9622,42.8063,42.9102,324799.0
2020-11-03 09:50:00,49.54,49.64,49.48,49.6,308013.0,42.9102,42.9968,42.8582,42.9622,308013.0
2020-11-03 10:00:00,49.61,49.76,49.54,49.55,508269.0,42.9709,43.1008,42.9102,42.9189,508269.0
2020-11-03 10:10:00,49.54,49.73,49.5,49.72,252739.0,42.9102,43.0748,42.8756,43.0661,252739.0
2020-11-03 10:20:00,49.71,49.74,49.52,49.54,297037.0,43.0575,43.0835,42.8929,42.9102,297037.0
2020-11-03 10:30:00,49.54,49.58,49.46,49.49,194060.0,42.9102,42.9449,42.8409,42.8669,194060.0
2020-11-03 10:40:00,49.5,49.66,49.47,49.62,258128.0,42.8756,43.0142,42.8496,42.9795,258128.0
2020-11-03 10:50:00,49.62,49.89,49.62,49.88,247299.0,42.9795,43.2134,42.9795,43.2047,247299.0
2020-11-03 11:00:00,49.88,49.93,49.82,49.84,642918.0,43.2047,43.248,43.1527,43.1701,642918.0
2020-11-03 11:10:00,49.83,49.85,49.76,49.8,187773.0,43.1614,43.1787,43.1008,43.1354,187773.0
2020-11-03 11:20:00,49.81,49.89,49.79,49.84,146999.0,43.1441,43.2134,43.1268,43.1701,146999.0
2020-11-03 11:30:00,49.85,49.96,49.84,49.96,328496.0,43.1787,43.274,43.1701,43.274,328496.0
2020-11-03 11:40:00,49.96,49.96,49.67,49.68,379958.0,43.274,43.274,43.0228,43.0315,379958.0
2020-11-03 11:50:00,49.68,49.69,49.58,49.61,768058.0,43.0315,43.0401,42.9449,42.9709,768058.0
2020-11-03 12:00:00,49.62,49.65,49.51,49.6,125347.0,42.9795,43.0055,42.8842,42.9622,125347.0
2020-11-03 12:10:00,49.6,49.69,49.57,49.63,609960.0,42.9622,43.0401,42.9362,42.9882,609960.0
2020-11-03 12:20:00,49.63,49.67,49.6,49.62,208947.0,42.9882,43.0228,42.9622,42.9795,208947.0
2020-11-03 12:30:00,49.62,49.65,49.51,49.54,206693.0,42.9795,43.0055,42.8842,42.9102,206693.0
2020-11-03 12:40:00,49.53,49.55,49.41,49.45,149386.0,42.9016,42.9189,42.7976,42.8323,149386.0
2020-11-03 12:50:00,49.46,49.47,49.35,49.36,104295.0,42.8409,42.8496,42.7456,42.7543,104295.0
2020-11-03 13:00:00,49.37,49.45,49.34,49.42,180130.0,42.763,42.8323,42.737,42.8063,180130.0
2020-11-03 13:10:00,49.43,49.45,49.35,49.39,77372.0,42.8149,42.8323,42.7456,42.7803,77372.0
2020-11-03 13:20:00,49.38,49.43,49.33,49.37,81586.0,42.7716,42.8149,42.7283,42.763,81586.0
2020-11-03 13:30:00,49.37,49.41,49.32,49.37,123191.0,42.763,42.7976,42.7197,42.763,123191.0
2020-11-03 13:40:00,49.36,49.45,49.28,49.29,146193.0,42.7543,42.8323,42.685,42.6937,146193.0
2020-11-03 13:50:00,49.29,49.32,49.12,49.19,213022.0,42.6937,42.7197,42.5464,42.6071,213022.0
2020-11-03 14:00:00,49.19,49.25,49.14,49.15,157552.0,42.6071,42.659,42.5638,42.5724,157552.0
2020-11-03 14:10:00,49.15,49.21,49.06,49.11,151011.0,42.5724,42.6244,42.4945,42.5378,151011.0
2020-11-03 14:20:00,49.1,49.15,49.0,49.05,150872.0,42.5291,42.5724,42.4425,42.4858,150872.0
2020-11-03 14:30:00,49.05,49.15,49.05,49.09,133007.0,42.4858,42.5724,42.4858,42.5204,133007.0
2020-11-03 14:40:00,49.09,49.18,49.08,49.17,121478.0,42.5204,42.5984,42.5118,42.5897,121478.0
2020-11-03 14:50:00,49.18,49.19,49.09,49.13,122664.0,42.5984,42.6071,42.5204,42.5551,122664.0
2020-11-03 15:00:00,49.13,49.16,49.05,49.07,181265.0,42.5551,42.5811,42.4858,42.5031,181265.0
2020-11-03 15:10:00,49.07,49.21,49.06,49.21,214982.0,42.5031,42.6244,42.4945,42.6244,214982.0
2020-11-03 15:20:00,49.21,49.36,49.14,49.33,309447.0,42.6244,42.7543,42.5638,42.7283,309447.0
2020-11-03 15:30:00,49.33,49.53,49.3,49.5,334150.0,42.7283,42.9016,42.7023,42.8756,334150.0
2020-11-03 15:40:00,49.49,49.68,49.48,49.67,540896.0,42.8669,43.0315,42.8582,43.0228,540896.0
2020-11-03 15:50:00,49.67,49.72,49.3,49.34,1162764.0,43.0228,43.0661,42.7023,42.737,1162764.0
2020-11-04 09:30:00,49.41,49.74,49.22,49.35,613624.0,42.7976,43.0835,42.633,42.7456,613624.0
2020-11-04 09:40:00,49.36,50.0,49.35,49.93,280869.0,42.7543,43.3087,42.7456,43.248,280869.0
2020-11-04 09:50:00,49.92,49.98,49.81,49.97,220181.0,43.2394,43.2913,43.1441,43.2827,220181.0
2020-11-04 10:00:00,49.98,50.11,49.92,50.01,280098.0,43.2913,43.4039,43.2394,43.3173,280098.0
2020-11-04 10:10:00,50.01,50.15,49.94,50.08,275813.0,43.3173,43.4386,43.2567,43.378,275813.0
2020-11-04 10:20:00,50.08,50.21,49.99,49.99,238717.0,43.378,43.4906,43.3,43.3,238717.0
2020-11-04 10:30:00,50.0,50.03,49.81,49.91,168123.0,43.3087,43.3346,43.1441,43.2307,168123.0
2020-11-04 10:40:00,49.91,50.03,49.84,49.98,134653.0,43.2307,43.3346,43.1701,43.2913,134653.0
2020-11-04 10:50:00,49.97,50.11,49.94,50.02,150767.0,43.2827,43.4039,43.2567,43.326,150767.0
2020-11-04 11:00:00,50.03,50.09,49.93,49.94,129191.0,43.3346,43.3866,43.248,43.2567,129191.0
2020-11-04 11:10:00,49.94,49.95,49.82,49.89,161728.0,43.2567,43.2654,43.1527,43.2134,161728.0
2020-11-04 11:20:00,49.89,49.99,49.84,49.96,143723.0,43.2134,43.3,43.1701,43.274,143723.0
2020-11-04 11:30:00,49.96,50.1,49.94,49.97,230852.0,43.274,43.3953,43.2567,43.2827,230852.0
2020-11-04 11:40:00,49.98,50.02,49.87,49.96,150962.0,43.2913,43.326,43.1961,43.274,150962.0
2020-11-04 11:50:00,49.96,50.12,49.94,50.05,217652.0,43.274,43.4126,43.2567,43.352,217652.0
2020-11-04 12:00:00,50.05,50.07,49.96,49.97,168087.0,43.352,43.3693,43.274,43.2827,168087.0
2020-11-04 12:10:00,49.98,49.99,49.89,49.92,130853.0,43.2913,43.3,43.2134,43.2394,130853.0
2020-11-04 12:20:00,49.91,50.06,49.91,49.98,154848.0,43.2307,43.3606,43.2307,43.2913,154848.0
2020-11-04 12:30:00,49.98,50.03,49.92,49.93,118407.0,43.2913,43.3346,43.2394,43.248,118407.0
2020-11-04 12:40:00,49.93,49.98,49.81,49.83,119984.0,43.248,43.2913,43.1441,43.1614,119984.0
2020-11-04 12:50:00,49.84,49.86,49.75,49.82,116886.0,43.1701,43.1874,43.0921,43.1527,116886.0
2020-11-04 13:00:00,49.82,49.84,49.7,49.74,170345.0,43.1527,43.1701,43.0488,43.0835,170345.0
2020-11-04 13:10:00,49.75,49.8,49.71,49.77,208988.0,43.0921,43.1354,43.0575,43.1094,208988.0
2020-11-04 13:20:00,49.77,49.79,49.7,49.72,94510.0,43.1094,43.1268,43.0488,43.0661,94510.0
2020-11-04 13:30:00,49.72,49.81,49.71,49.77,124666.0,43.0661,43.1441,43.0575,43.1094,124666.0
2020-11-04 13:40:00,49.77,49.78,49.58,49.61,185149.0,43.1094,43.1181,42.9449,42.9709,185149.0
2020-11-04 13:50:00,49.61,49.63,49.54,49.58,172979.0,42.9709,42.9882,42.9102,42.9449,172979.0
2020-11-04 14:00:00,49.59,49.68,49.5,49.6,202227.0,42.9535,43.0315,42.8756,42.9622,202227.0
2020-11-04 14:10:00,49.6,49.64,49.52,49.54,139621.0,42.9622,42.9968,42.8929,42.9102,139621.0
2020-11-04 14:20:00,49.53,49.62,49.51,49.55,120458.0,42.9016,42.9795,42.8842,42.9189,120458.0
2020-11-04 14:30:00,49.55,49.58,49.46,49.47,208975.0,42.9189,42.9449,42.8409,42.8496,208975.0
2020-11-04 14:40:00,49.47,49.48,49.36,49.41,178203.0,42.8496,42.8582,42.7543,42.7976,178203.0
2020-11-04 14:50:00,49.4,49.48,49.4,49.41,135626.0,42.789,42.8582,42.789,42.7976,135626.0
2020-11-04 15:00:00,49.42,49.46,49.33,49.36,121837.0,42.8063,42.8409,42.7283,42.7543,121837.0
2020-11-04 15:10:00,49.37,49.37,49.24,49.27,130304.0,42.763,42.763,42.6504,42.6764,130304.0
2020-11-04 15:20:00,49.27,49.3,49.22,49.25,170420.0,42.6764,42.7023,42.633,42.659,170420.0
2020-11-04 15:30:00,49.25,49.34,49.2,49.23,205757.0,42.659,42.737,42.6157,42.6417,205757.0
2020-11-04 15:40:00,49.22,49.3,49.14,49.18,358980.0,42.633,42.7023,42.5638,42.5984,358980.0
2020-11-04 15:50:00,49.18,49.29,49.08,49.17,1213140.0,42.5984,42.6937,42.5118,42.5897,1213140.0
2020-11-05 09:30:00,49.76,50.1,49.67,50.03,798736.0,43.1008,43.3953,43.0228,43.3346,798736.0
2020-11-05 09:40:00,50.02,50.19,49.94,50.02,278652.0,43.326,43.4732,43.2567,43.326,278652.0
2020-11-05 09:50:00,50.02,50.14,49.91,49.93,225058.0,43.326,43.4299,43.2307,43.248,225058.0
2020-11-05 10:00:00,49.93,49.97,49.77,49.79,165679.0,43.248,43.2827,43.1094,43.1268,165679.0
2020-11-05 10:10:00,49.79,50.14,49.78,50.13,282358.0,43.1268,43.4299,43.1181,43.4213,282358.0
2020-11-05 10:20:00,50.12,50.21,50.05,50.05,267668.0,43.4126,43.4906,43.352,43.352,267668.0
2020-11-05 10:30:00,50.06,50.09,50.0,50.05,199459.0,43.3606,43.3866,43.3087,43.352,199459.0
2020-11-05 10:40:00,50.05,50.13,50.01,50.09,150408.0,43.352,43.4213,43.3173,43.3866,150408.0
2020-11-05 10:50:00,50.08,50.15,49.91,49.94,174734.0,43.378,43.4386,43.2307,43.2567,174734.0
2020-11-05 11:00:00,49.94,50.02,49.82,49.84,134657.0,43.2567,43.326,43.1527,43.1701,134657.0
2020-11-05 11:10:00,49.84,49.89,49.76,49.86,170121.0,43.1701,43.2134,43.1008,43.1874,170121.0
2020-11-05 11:20:00,49.86,49.86,49.66,49.68,153660.0,43.1874,43.1874,43.0142,43.0315,153660.0
2020-11-05 11:30:00,49.68,49.75,49.61,49.63,170636.0,43.0315,43.0921,42.9709,42.9882,170636.0
2020-11-05 11:40:00,49.63,49.7,49.62,49.64,133429.0,42.9882,43.0488,42.9795,42.9968,133429.0
2020-11-05 11:50:00,49.64,49.66,49.52,49.52,122429.0,42.9968,43.0142,42.8929,42.8929,122429.0
2020-11-05 12:00:00,49.53,49.66,49.52,49.64,172388.0,42.9016,43.0142,42.8929,42.9968,172388.0
2020-11-05 12:10:00,49.64,49.67,49.42,49.42,154398.0,42.9968,43.0228,42.8063,42.8063,154398.0
2020-11-05 12:20:00,49.42,49.44,49.34,49.38,111801.0,42.8063,42.8236,42.737,42.7716,111801.0
2020-11-05 12:30:00,49.38,49.52,49.37,49.51,131473.0,42.7716,42.8929,42.763,42.8842,131473.0
2020-11-05 12:40:00,49.52,49.68,49.51,49.64,155681.0,42.8929,43.0315,42.8842,42.9968,155681.0
2020-11-05 12:50:00,49.64,49.67,49.58,49.67,83052.0,42.9968,43.0228,42.9449,43.0228,83052.0
2020-11-05 13:00:00,49.68,49.79,49.67,49.69,203621.0,43.0315,43.1268,43.0228,43.0401,203621.0
2020-11-05 13:10:00,49.68,49.76,49.67,49.69,94280.0,43.0315,43.1008,43.0228,43.0401,94280.0
2020-11-05 13:20:00,49.7,49.73,49.67,49.68,66481.0,43.0488,43.0748,43.0228,43.0315,66481.0
2020-11-05 13:30:00,49.69,49.75,49.68,49.73,107479.0,43.0401,43.0921,43.0315,43.0748,107479.0
2020-11-05 13:40:00,49.74,49.83,49.71,49.73,114695.0,43.0835,43.1614,43.0575,43.0748,114695.0
2020-11-05 13:50:00,49.73,49.76,49.68,49.76,115244.0,43.0748,43.1008,43.0315,43.1008,115244.0
2020-11-05 14:00:00,49.76,49.81,49.67,49.7,151814.0,43.1008,43.1441,43.0228,43.0488,151814.0
2020-11-05 14:10:00,49.7,49.79,49.69,49.78,141778.0,43.0488,43.1268,43.0401,43.1181,141778.0
2020-11-05 14:20:00,49.77,49.78,49.72,49.75,126241.0,43.1094,43.1181,43.0661,43.0921,126241.0
2020-11-05 14:30:00,49.74,49.83,49.72,49.78,154998.0,43.0835,43.1614,43.0661,43.1181,154998.0
2020-11-05 14:40:00,49.78,49.89,49.73,49.73,180003.0,43.1181,43.2134,43.0748,43.0748,180003.0
2020-11-05 14:50:00,49.73,49.78,49.68,49.76,202857.0,43.0748,43.1181,43.0315,43.1008,202857.0
2020-11-05 15:00:00,49.76,49.82,49.75,49.76,177962.0,43.1008,43.1527,43.0921,43.1008,177962.0
2020-11-05 15:10:00,49.76,49.76,49.61,49.65,239404.0,43.1008,43.1008,42.9709,43.0055,239404.0
2020-11-05 15:20:00,49.63,49.7,49.63,49.66,142401.0,42.9882,43.0488,42.9882,43.0142,142401.0
2020-11-05 15:30:00,49.67,49.68,49.44,49.46,336251.0,43.0228,43.0315,42.8236,42.8409,336251.0
2020-11-05 15:40:00,49.46,49.53,49.44,49.52,333137.0,42.8409,42.9016,42.8236,42.8929,333137.0
2020-11-05 15:50:00,49.49,49.59,49.41,49.44,1061815.0,42.8669,42.9535,42.7976,42.8236,1061815.0
2020-11-06 09:30:00,49.65,49.72,49.46,49.61,500100.0,43.0055,43.0661,42.8409,42.9709,500100.0
2020-11-06 09:40:00,49.61,49.78,49.58,49.66,258772.0,42.9709,43.1181,42.9449,43.0142,258772.0
2020-11-06 09:50:00,49.66,49.76,49.58,49.72,221318.0,43.0142,43.1008,42.9449,43.0661,221318.0
2020-11-06 10:00:00,49.73,49.86,49.69,49.85,261054.0,43.0748,43.1874,43.0401,43.1787,261054.0
2020-11-06 10:10:00,49.86,49.9,49.81,49.84,140679.0,43.1874,43.222,43.1441,43.1701,140679.0
2020-11-06 10:20:00,49.84,49.9,49.82,49.85,193389.0,43.1701,43.222,43.1527,43.1787,193389.0
2020-11-06 10:30:00,49.84,49.87,49.72,49.73,312183.0,43.1701,43.1961,43.0661,43.0748,312183.0
2020-11-06 10:40:00,49.73,49.84,49.73,49.79,103157.0,43.0748,43.1701,43.0748,43.1268,103157.0
2020-11-06 10:50:00,49.8,49.93,49.66,49.71,228014.0,43.1354,43.248,43.0142,43.0575,228014.0
2020-11-06 11:00:00,49.71,49.98,49.68,49.97,165684.0,43.0575,43.2913,43.0315,43.2827,165684.0
2020-11-06 11:10:00,49.97,49.99,49.87,49.93,201835.0,43.2827,43.3,43.1961,43.248,201835.0
2020-11-06 11:20:00,49.93,49.93,49.72,49.78,154102.0,43.248,43.248,43.0661,43.1181,154102.0
2020-11-06 11:30:00,49.78,49.81,49.7,49.74,122005.0,43.1181,43.1441,43.0488,43.0835,122005.0
2020-11-06 11:40:00,49.74,49.75,49.62,49.66,130441.0,43.0835,43.0921,42.9795,43.0142,130441.0
2020-11-06 11:50:00,49.66,49.73,49.56,49.61,134359.0,43.0142,43.0748,42.9275,42.9709,134359.0
2020-11-06 12:00:00,49.62,49.67,49.59,49.62,69133.0,42.9795,43.0228,42.9535,42.9795,69133.0
2020-11-06 12:10:00,49.62,49.62,49.52,49.53,81910.0,42.9795,42.9795,42.8929,42.9016,81910.0
2020-11-06 12:20:00,49.52,49.54,49.43,49.46,110100.0,42.8929,42.9102,42.8149,42.8409,110100.0
2020-11-06 12:30:00,49.46,49.52,49.4,49.42,145690.0,42.8409,42.8929,42.789,42.8063,145690.0
2020-11-06 12:40:00,49.43,49.47,49.42,49.43,103288.0,42.8149,42.8496,42.8063,42.8149,103288.0
2020-11-06 12:50:00,49.43,49.47,49.4,49.41,99189.0,42.8149,42.8496,42.789,42.7976,99189.0
2020-11-06 13:00:00,49.4,49.43,49.35,49.37,98190.0,42.789,42.8149,42.7456,42.763,98190.0
2020-11-06 13:10:00,49.38,49.44,49.35,49.41,92159.0,42.7716,42.8236,42.7456,42.7976,92159.0
2020-11-06 13:20:00,49.41,49.43,49.38,49.42,62693.0,42.7976,42.8149,42.7716,42.8063,62693.0
2020-11-06 13:30:00,49.42,49.47,49.4,49.45,100175.0,42.8063,42.8496,42.789,42.8323,100175.0
2020-11-06 13:40:00,49.44,49.45,49.4,49.41,70430.0,42.8236,42.8323,42.789,42.7976,70430.0
2020-11-06 13:50:00,49.42,49.44,49.39,49.41,112314.0,42.8063,42.8236,42.7803,42.7976,112314.0
2020-11-06 14:00:00,49.41,49.5,49.41,49.5,109547.0,42.7976,42.8756,42.7976,42.8756,109547.0
2020-11-06 14:10:00,49.5,49.53,49.47,49.5,123185.0,42.8756,42.9016,42.8496,42.8756,123185.0
2020-11-06 14:20:00,49.49,49.55,49.48,49.54,95021.0,42.8669,42.9189,42.8582,42.9102,95021.0
2020-11-06 14:30:00,49.55,49.56,49.4,49.41,104973.0,42.9189,42.9275,42.789,42.7976,104973.0
2020-11-06 14:40:00,49.41,49.42,49.37,49.38,89019.0,42.7976,42.8063,42.763,42.7716,89019.0
2020-11-06 14:50:00,49.37,49.4,49.33,49.36,79020.0,42.763,42.789,42.7283,42.7543,79020.0
2020-11-06 15:00:00,49.35,49.36,49.25,49.3,120943.0,42.7456,42.7543,42.659,42.7023,120943.0
2020-11-06 15:10:00,49.3,49.36,49.26,49.33,92329.0,42.7023,42.7543,42.6677,42.7283,92329.0
2020-11-06 15:20:00,49.34,49.45,49.3,49.44,133659.0,42.737,42.8323,42.7023,42.8236,133659.0
2020-11-06 15:30:00,49.44,49.53,49.41,49.51,171696.0,42.8236,42.9016,42.7976,42.8842,171696.0
2020-11-06 15:40:00,49.51,49.67,49.5,49.66,279001.0,42.8842,43.0228,42.8756,43.0142,279001.0
2020-11-06 15:50:00,49.66,49.69,49.41,49.46,842766.0,43.0142,43.0401,42.7976,42.8409,842766.0
2020-11-09 09:30:00,52.24,53.26,52.2,52.92,3838956.0,45.2489,46.1324,45.2142,45.8379,3838956.0
2020-11-09 09:40:00,52.93,53.03,52.73,52.95,1162047.0,45.8465,45.9332,45.6733,45.8639,1162047.0
2020-11-09 09:50:00,52.94,52.96,52.7,52.75,998670.0,45.8552,45.8725,45.6473,45.6906,998670.0
2020-11-09 10:00:00,52.75,53.17,52.73,52.76,1138109.0,45.6906,46.0544,45.6733,45.6993,1138109.0
2020-11-09 10:10:00,52.76,53.11,52.74,53.1,852346.0,45.6993,46.0025,45.682,45.9938,852346.0
2020-11-09 10:20:00,53.11,53.15,52.94,52.98,1135869.0,46.0025,46.0371,45.8552,45.8899,1135869.0
2020-11-09 10:30:00,52.98,53.0,52.53,52.54,527501.0,45.8899,45.9072,45.5001,45.5087,527501.0
2020-11-09 10:40:00,52.54,52.7,52.37,52.43,439306.0,45.5087,45.6473,45.3615,45.4135,439306.0
2020-11-09 10:50:00,52.43,52.64,52.41,52.59,381979.0,45.4135,45.5954,45.3961,45.552,381979.0
2020-11-09 11:00:00,52.59,52.65,52.23,52.45,338522.0,45.552,45.604,45.2402,45.4308,338522.0
2020-11-09 11:10:00,52.45,52.46,52.08,52.16,299837.0,45.4308,45.4394,45.1103,45.1796,299837.0
2020-11-09 11:20:00,52.17,52.29,52.1,52.26,332112.0,45.1883,45.2922,45.1276,45.2662,332112.0
2020-11-09 11:30:00,52.26,52.4,52.18,52.23,396878.0,45.2662,45.3875,45.1969,45.2402,396878.0
2020-11-09 11:40:00,52.23,52.25,52.15,52.18,258790.0,45.2402,45.2575,45.1709,45.1969,258790.0
2020-11-09 11:50:00,52.17,52.22,52.07,52.17,331029.0,45.1883,45.2316,45.1016,45.1883,331029.0
2020-11-09 12:00:00,52.18,52.5,52.17,52.46,382196.0,45.1969,45.4741,45.1883,45.4394,382196.0
2020-11-09 12:10:00,52.46,52.59,52.35,52.59,425670.0,45.4394,45.552,45.3442,45.552,425670.0
2020-11-09 12:20:00,52.58,52.7,52.54,52.64,384376.0,45.5434,45.6473,45.5087,45.5954,384376.0
2020-11-09 12:30:00,52.64,52.74,52.6,52.73,295449.0,45.5954,45.682,45.5607,45.6733,295449.0
2020-11-09 12:40:00,52.73,52.74,52.64,52.69,374357.0,45.6733,45.682,45.5954,45.6387,374357.0
2020-11-09 12:50:00,52.69,52.84,52.67,52.84,331506.0,45.6387,45.7686,45.6213,45.7686,331506.0
2020-11-09 13:00:00,52.84,52.94,52.75,52.93,479358.0,45.7686,45.8552,45.6906,45.8465,479358.0
2020-11-09 13:10:00,52.93,53.0,52.9,52.98,507612.0,45.8465,45.9072,45.8206,45.8899,507612.0
2020-11-09 13:20:00,52.97,53.01,52.91,52.99,417904.0,45.8812,45.9158,45.8292,45.8985,417904.0
2020-11-09 13:30:00,52.98,53.07,52.97,53.07,461621.0,45.8899,45.9678,45.8812,45.9678,461621.0
2020-11-09 13:40:00,53.07,53.11,52.99,53.04,465162.0,45.9678,46.0025,45.8985,45.9418,465162.0
2020-11-09 13:50:00,53.04,53.08,52.94,52.99,305746.0,45.9418,45.9765,45.8552,45.8985,305746.0
2020-11-09 14:00:00,52.99,53.04,52.91,52.94,344966.0,45.8985,45.9418,45.8292,45.8552,344966.0
2020-11-09 14:10:00,52.94,53.05,52.86,53.04,389273.0,45.8552,45.9505,45.7859,45.9418,389273.0
2020-11-09 14:20:00,53.04,53.11,52.91,53.04,597304.0,45.9418,46.0025,45.8292,45.9418,597304.0
2020-11-09 14:30:00,53.05,53.1,52.98,53.07,396357.0,45.9505,45.9938,45.8899,45.9678,396357.0
2020-11-09 14:40:00,53.07,53.08,52.98,53.08,376508.0,45.9678,45.9765,45.8899,45.9765,376508.0
2020-11-09 14:50:00,53.08,53.09,52.95,53.06,460587.0,45.9765,45.9851,45.8639,45.9591,460587.0
2020-11-09 15:00:00,53.06,53.15,53.01,53.09,558132.0,45.9591,46.0371,45.9158,45.9851,558132.0
2020-11-09 15:10:00,53.09,53.15,53.02,53.07,779098.0,45.9851,46.0371,45.9245,45.9678,779098.0
2020-11-09 15:20:00,53.06,53.11,52.99,53.03,746709.0,45.9591,46.0025,45.8985,45.9332,746709.0
2020-11-09 15:30:00,53.03,53.21,53.01,53.21,893384.0,45.9332,46.0891,45.9158,46.0891,893384.0
2020-11-09 15:40:00,53.21,53.22,52.97,53.02,1047723.0,46.0891,46.0977,45.8812,45.9245,1047723.0
2020-11-09 15:50:00,53.01,53.02,52.51,52.57,2489139.0,45.9158,45.9245,45.4828,45.5347,2489139.0
2020-11-10 09:30:00,52.57,52.72,52.46,52.58,918755.0,45.5347,45.6647,45.4394,45.5434,918755.0
2020-11-10 09:40:00,52.58,52.74,52.45,52.72,302310.0,45.5434,45.682,45.4308,45.6647,302310.0
2020-11-10 09:50:00,52.73,53.03,52.66,53.02,571884.0,45.6733,45.9332,45.6127,45.9245,571884.0
2020-11-10 10:00:00,53.01,53.12,52.93,53.1,462716.0,45.9158,46.0111,45.8465,45.9938,462716.0
2020-11-10 10:10:00,53.1,53.24,52.93,53.1,554133.0,45.9938,46.1151,45.8465,45.9938,554133.0
2020-11-10 10:20:00,53.11,53.21,53.05,53.16,333012.0,46.0025,46.0891,45.9505,46.0458,333012.0
2020-11-10 10:30:00,53.16,53.21,53.03,53.06,563603.0,46.0458,46.0891,45.9332,45.9591,563603.0
2020-11-10 10:40:00,53.05,53.25,53.05,53.25,416458.0,45.9505,46.1237,45.9505,46.1237,416458.0
2020-11-10 10:50:00,53.25,53.27,53.12,53.23,500928.0,46.1237,46.141,46.0111,46.1064,500928.0
2020-11-10 11:00:00,53.22,53.34,53.13,53.21,390808.0,46.0977,46.2017,46.0198,46.0891,390808.0
2020-11-10 11:10:00,53.21,53.44,53.21,53.36,326055.0,46.0891,46.2883,46.0891,46.219,326055.0
2020-11-10 11:20:00,53.35,53.46,53.33,53.39,439504.0,46.2103,46.3056,46.193,46.245,439504.0
2020-11-10 11:30:00,53.39,53.39,52.85,52.87,360354.0,46.245,46.245,45.7773,45.7946,360354.0
2020-11-10 11:40:00,52.87,53.08,52.86,52.89,325181.0,45.7946,45.9765,45.7859,45.8119,325181.0
2020-11-10 11:50:00,52.9,53.05,52.89,53.05,191898.0,45.8206,45.9505,45.8119,45.9505,191898.0
2020-11-10 12:00:00,53.05,53.23,53.03,53.2,255873.0,45.9505,46.1064,45.9332,46.0804,255873.0
2020-11-10 12:10:00,53.21,53.4,53.2,53.39,240083.0,46.0891,46.2536,46.0804,46.245,240083.0
2020-11-10 12:20:00,53.39,53.47,53.37,53.46,221187.0,46.245,46.3143,46.2277,46.3056,221187.0
2020-11-10 12:30:00,53.45,53.47,53.34,53.39,280366.0,46.297,46.3143,46.2017,46.245,280366.0
2020-11-10 12:40:00,53.38,53.58,53.36,53.58,334755.0,46.2363,46.4096,46.219,46.4096,334755.0
2020-11-10 12:50:00,53.57,53.58,53.5,53.56,232565.0,46.4009,46.4096,46.3403,46.3922,232565.0
2020-11-10 13:00:00,53.55,53.64,53.55,53.63,251801.0,46.3836,46.4615,46.3836,46.4529,251801.0
2020-11-10 13:10:00,53.63,53.7,53.56,53.69,286402.0,46.4529,46.5135,46.3922,46.5048,286402.0
2020-11-10 13:20:00,53.68,53.72,53.61,53.62,532011.0,46.4962,46.5308,46.4355,46.4442,532011.0
2020-11-10 13:30:00,53.62,53.72,53.56,53.72,550799.0,46.4442,46.5308,46.3922,46.5308,550799.0
2020-11-10 13:40:00,53.72,53.91,53.72,53.91,542486.0,46.5308,46.6954,46.5308,46.6954,542486.0
2020-11-10 13:50:00,53.91,53.97,53.88,53.94,463748.0,46.6954,46.7474,46.6694,46.7214,463748.0
2020-11-10 14:00:00,53.93,53.96,53.82,53.89,354243.0,46.7127,46.7387,46.6174,46.6781,354243.0
2020-11-10 14:10:00,53.89,53.95,53.79,53.94,441691.0,46.6781,46.73,46.5915,46.7214,441691.0
2020-11-10 14:20:00,53.93,54.08,53.92,54.04,768313.0,46.7127,46.8426,46.7041,46.808,768313.0
2020-11-10 14:30:00,54.03,54.11,53.99,54.08,405361.0,46.7993,46.8686,46.7647,46.8426,405361.0
2020-11-10 14:40:00,54.07,54.16,53.98,54.05,356067.0,46.834,46.9119,46.756,46.8167,356067.0
2020-11-10 14:50:00,54.05,54.09,53.96,54.0,366939.0,46.8167,46.8513,46.7387,46.7734,366939.0
2020-11-10 15:00:00,54.0,54.04,53.94,53.98,364367.0,46.7734,46.808,46.7214,46.756,364367.0
2020-11-10 15:10:00,53.98,54.12,53.96,54.07,418820.0,46.756,46.8773,46.7387,46.834,418820.0
2020-11-10 15:20:00,54.08,54.16,54.01,54.14,645189.0,46.8426,46.9119,46.782,46.8946,645189.0
2020-11-10 15:30:00,54.14,54.17,53.97,53.98,771341.0,46.8946,46.9206,46.7474,46.756,771341.0
2020-11-10 15:40:00,53.98,54.15,53.95,54.13,911651.0,46.756,46.9033,46.73,46.886,911651.0
2020-11-10 15:50:00,54.15,54.28,53.96,54.1,3408969.0,46.9033,47.0159,46.7387,46.86,3408969.0
2020-11-11 09:30:00,53.93,53.99,53.4,53.41,863096.0,46.7127,46.7647,46.2536,46.2623,863096.0
2020-11-11 09:40:00,53.41,53.6,53.4,53.55,523007.0,46.2623,46.4269,46.2536,46.3836,523007.0
2020-11-11 09:50:00,53.54,53.62,53.33,53.33,511271.0,46.3749,46.4442,46.193,46.193,511271.0
2020-11-11 10:00:00,53.34,53.58,53.34,53.53,355779.0,46.2017,46.4096,46.2017,46.3663,355779.0
2020-11-11 10:10:00,53.53,53.63,53.49,53.6,240305.0,46.3663,46.4529,46.3316,46.4269,240305.0
2020-11-11 10:20:00,53.6,53.8,53.6,53.75,215009.0,46.4269,46.6001,46.4269,46.5568,215009.0
2020-11-11 10:30:00,53.77,53.93,53.72,53.91,249793.0,46.5741,46.7127,46.5308,46.6954,249793.0
2020-11-11 10:40:00,53.91,54.05,53.86,54.05,313281.0,46.6954,46.8167,46.6521,46.8167,313281.0
2020-11-11 10:50:00,54.05,54.21,54.04,54.19,313318.0,46.8167,46.9552,46.808,46.9379,313318.0
2020-11-11 11:00:00,54.2,54.3,54.18,54.23,256003.0,46.9466,47.0332,46.9293,46.9726,256003.0
2020-11-11 11:10:00,54.24,54.3,54.16,54.21,249982.0,46.9812,47.0332,46.9119,46.9552,249982.0
2020-11-11 11:20:00,54.22,54.23,54.02,54.18,283343.0,46.9639,46.9726,46.7907,46.9293,283343.0
2020-11-11 11:30:00,54.18,54.3,54.18,54.21,318960.0,46.9293,47.0332,46.9293,46.9552,318960.0
2020-11-11 11:40:00,54.21,54.3,54.09,54.1,266144.0,46.9552,47.0332,46.8513,46.86,266144.0
2020-11-11 11:50:00,54.09,54.1,54.0,54.01,197782.0,46.8513,46.86,46.7734,46.782,197782.0
2020-11-11 12:00:00,54.01,54.15,54.0,54.14,183978.0,46.782,46.9033,46.7734,46.8946,183978.0
2020-11-11 12:10:00,54.14,54.17,54.04,54.06,136934.0,46.8946,46.9206,46.808,46.8253,136934.0
2020-11-11 12:20:00,54.07,54.07,54.0,54.03,124146.0,46.834,46.834,46.7734,46.7993,124146.0
2020-11-11 12:30:00,54.02,54.09,54.01,54.03,117356.0,46.7907,46.8513,46.782,46.7993,117356.0
2020-11-11 12:40:00,54.04,54.05,54.0,54.04,122986.0,46.808,46.8167,46.7734,46.808,122986.0
2020-11-11 12:50:00,54.05,54.07,53.92,53.98,159312.0,46.8167,46.834,46.7041,46.756,159312.0
2020-11-11 13:00:00,53.98,54.0,53.91,53.95,181663.0,46.756,46.7734,46.6954,46.73,181663.0
2020-11-11 13:10:00,53.94,53.98,53.91,53.95,203622.0,46.7214,46.756,46.6954,46.73,203622.0
2020-11-11 13:20:00,53.95,54.0,53.88,53.91,235431.0,46.73,46.7734,46.6694,46.6954,235431.0
2020-11-11 13:30:00,53.91,53.93,53.86,53.87,131741.0,46.6954,46.7127,46.6521,46.6607,131741.0
2020-11-11 13:40:00,53.86,53.88,53.8,53.83,331957.0,46.6521,46.6694,46.6001,46.6261,331957.0
2020-11-11 13:50:00,53.83,53.87,53.77,53.82,161408.0,46.6261,46.6607,46.5741,46.6174,161408.0
2020-11-11 14:00:00,53.82,53.85,53.78,53.79,216001.0,46.6174,46.6434,46.5828,46.5915,216001.0
2020-11-11 14:10:00,53.79,53.84,53.7,53.75,195771.0,46.5915,46.6348,46.5135,46.5568,195771.0
2020-11-11 14:20:00,53.74,53.82,53.64,53.66,195323.0,46.5481,46.6174,46.4615,46.4789,195323.0
2020-11-11 14:30:00,53.66,53.7,53.55,53.57,267733.0,46.4789,46.5135,46.3836,46.4009,267733.0
2020-11-11 14:40:00,53.56,53.56,53.41,53.45,248551.0,46.3922,46.3922,46.2623,46.297,248551.0
2020-11-11 14:50:00,53.46,53.6,53.44,53.53,221476.0,46.3056,46.4269,46.2883,46.3663,221476.0
2020-11-11 15:00:00,53.53,53.62,53.46,53.61,276965.0,46.3663,46.4442,46.3056,46.4355,276965.0
2020-11-11 15:10:00,53.6,53.68,53.59,53.66,218097.0,46.4269,46.4962,46.4182,46.4789,218097.0
2020-11-11 15:20:00,53.65,53.68,53.59,53.59,330188.0,46.4702,46.4962,46.4182,46.4182,330188.0
2020-11-11 15:30:00,53.6,53.68,53.56,53.65,318815.0,46.4269,46.4962,46.3922,46.4702,318815.0
2020-11-11 15:40:00,53.64,53.68,53.57,53.62,514288.0,46.4615,46.4962,46.4009,46.4442,514288.0
2020-11-11 15:50:00,53.62,53.68,53.57,53.58,1253028.0,46.4442,46.4962,46.4009,46.4096,1253028.0
2020-11-12 09:30:00,53.05,53.21,52.94,53.0,684007.0,45.9505,46.0891,45.8552,45.9072,684007.0
2020-11-12 09:40:00,53.0,53.1,52.86,53.0,462379.0,45.9072,45.9938,45.7859,45.9072,462379.0
2020-11-12 09:50:00,53.0,53.08,52.92,52.93,471435.0,45.9072,45.9765,45.8379,45.8465,471435.0
2020-11-12 10:00:00,52.93,53.06,52.83,53.03,360327.0,45.8465,45.9591,45.7599,45.9332,360327.0
2020-11-12 10:10:00,53.03,53.03,52.88,52.91,256962.0,45.9332,45.9332,45.8032,45.8292,256962.0
2020-11-12 10:20:00,52.91,52.99,52.87,52.9,243644.0,45.8292,45.8985,45.7946,45.8206,243644.0
2020-11-12 10:30:00,52.89,52.97,52.84,52.94,169794.0,45.8119,45.8812,45.7686,45.8552,169794.0
2020-11-12 10:40:00,52.95,53.06,52.94,52.98,199765.0,45.8639,45.9591,45.8552,45.8899,199765.0
2020-11-12 10:50:00,52.98,53.04,52.93,53.02,197368.0,45.8899,45.9418,45.8465,45.9245,197368.0
2020-11-12 11:00:00,53.02,53.17,52.97,53.16,353556.0,45.9245,46.0544,45.8812,46.0458,353556.0
2020-11-12 11:10:00,53.16,53.17,53.02,53.03,251506.0,46.0458,46.0544,45.9245,45.9332,251506.0
2020-11-12 11:20:00,53.03,53.11,53.01,53.05,204731.0,45.9332,46.0025,45.9158,45.9505,204731.0
2020-11-12 11:30:00,53.05,53.11,53.03,53.05,277751.0,45.9505,46.0025,45.9332,45.9505,277751.0
2020-11-12 11:40:00,53.05,53.07,53.01,53.02,115977.0,45.9505,45.9678,45.9158,45.9245,115977.0
2020-11-12 11:50:00,53.01,53.02,52.93,53.01,137342.0,45.9158,45.9245,45.8465,45.9158,137342.0
2020-11-12 12:00:00,53.01,53.06,52.95,53.05,187109.0,45.9158,45.9591,45.8639,45.9505,187109.0
2020-11-12 12:10:00,53.05,53.09,53.02,53.08,158522.0,45.9505,45.9851,45.9245,45.9765,158522.0
2020-11-12 12:20:00,53.09,53.14,52.89,52.9,171363.0,45.9851,46.0284,45.8119,45.8206,171363.0
2020-11-12 12:30:00,52.89,52.97,52.89,52.91,102430.0,45.8119,45.8812,45.8119,45.8292,102430.0
2020-11-12 12:40:00,52.9,52.93,52.84,52.86,276390.0,45.8206,45.8465,45.7686,45.7859,276390.0
2020-11-12 12:50:00,52.86,52.93,52.8,52.89,110677.0,45.7859,45.8465,45.7339,45.8119,110677.0
2020-11-12 13:00:00,52.89,52.91,52.74,52.78,129624.0,45.8119,45.8292,45.682,45.7166,129624.0
2020-11-12 13:10:00,52.77,52.79,52.63,52.72,285514.0,45.708,45.7253,45.5867,45.6647,285514.0
2020-11-12 13:20:00,52.71,52.8,52.69,52.77,205344.0,45.656,45.7339,45.6387,45.708,205344.0
2020-11-12 13:30:00,52.77,52.92,52.74,52.9,192507.0,45.708,45.8379,45.682,45.8206,192507.0
2020-11-12 13:40:00,52.89,52.92,52.83,52.85,162520.0,45.8119,45.8379,45.7599,45.7773,162520.0
2020-11-12 13:50:00,52.85,52.98,52.83,52.96,148141.0,45.7773,45.8899,45.7599,45.8725,148141.0
2020-11-12 14:00:00,52.96,53.01,52.88,52.89,184613.0,45.8725,45.9158,45.8032,45.8119,184613.0
2020-11-12 14:10:00,52.89,52.92,52.79,52.82,360889.0,45.8119,45.8379,45.7253,45.7513,360889.0
2020-11-12 14:20:00,52.82,52.83,52.72,52.76,365979.0,45.7513,45.7599,45.6647,45.6993,365979.0
2020-11-12 14:30:00,52.75,52.87,52.73,52.82,208803.0,45.6906,45.7946,45.6733,45.7513,208803.0
2020-11-12 14:40:00,52.82,52.82,52.74,52.79,246455.0,45.7513,45.7513,45.682,45.7253,246455.0
2020-11-12 14:50:00,52.8,52.85,52.75,52.79,265006.0,45.7339,45.7773,45.6906,45.7253,265006.0
2020-11-12 15:00:00,52.78,52.8,52.67,52.71,279215.0,45.7166,45.7339,45.6213,45.656,279215.0
2020-11-12 15:10:00,52.72,52.91,52.64,52.85,349003.0,45.6647,45.8292,45.5954,45.7773,349003.0
2020-11-12 15:20:00,52.84,52.9,52.72,52.76,226569.0,45.7686,45.8206,45.6647,45.6993,226569.0
2020-11-12 15:30:00,52.75,52.76,52.6,52.75,372691.0,45.6906,45.6993,45.5607,45.6906,372691.0
2020-11-12 15:40:00,52.75,52.75,52.62,52.71,551038.0,45.6906,45.6906,45.578,45.656,551038.0
2020-11-12 15:50:00,52.71,53.03,52.7,53.02,1119181.0,45.656,45.9332,45.6473,45.9245,1119181.0
2020-11-13 09:30:00,53.25,53.42,53.15,53.19,497945.0,46.1237,46.271,46.0371,46.0718,497945.0
2020-11-13 09:40:00,53.2,53.24,53.08,53.16,172252.0,46.0804,46.1151,45.9765,46.0458,172252.0
2020-11-13 09:50:00,53.16,53.19,53.03,53.16,229452.0,46.0458,46.0718,45.9332,46.0458,229452.0
2020-11-13 10:00:00,53.15,53.2,53.04,53.05,144955.0,46.0371,46.0804,45.9418,45.9505,144955.0
2020-11-13 10:10:00,53.05,53.06,52.91,52.93,173957.0,45.9505,45.9591,45.8292,45.8465,173957.0
2020-11-13 10:20:00,52.93,52.97,52.89,52.96,99594.0,45.8465,45.8812,45.8119,45.8725,99594.0
2020-11-13 10:30:00,52.97,53.1,52.96,53.04,87737.0,45.8812,45.9938,45.8725,45.9418,87737.0
2020-11-13 10:40:00,53.04,53.09,53.02,53.07,87769.0,45.9418,45.9851,45.9245,45.9678,87769.0
2020-11-13 10:50:00,53.07,53.15,53.05,53.14,111463.0,45.9678,46.0371,45.9505,46.0284,111463.0
2020-11-13 11:00:00,53.15,53.25,53.14,53.19,259752.0,46.0371,46.1237,46.0284,46.0718,259752.0
2020-11-13 11:10:00,53.19,53.2,52.94,53.04,187702.0,46.0718,46.0804,45.8552,45.9418,187702.0
2020-11-13 11:20:00,53.04,53.12,52.99,53.0,109819.0,45.9418,46.0111,45.8985,45.9072,109819.0
2020-11-13 11:30:00,52.99,53.05,52.96,53.0,94916.0,45.8985,45.9505,45.8725,45.9072,94916.0
2020-11-13 11:40:00,53.0,53.08,53.0,53.08,119825.0,45.9072,45.9765,45.9072,45.9765,119825.0
2020-11-13 11:50:00,53.07,53.08,52.98,53.05,133580.0,45.9678,45.9765,45.8899,45.9505,133580.0
2020-11-13 12:00:00,53.05,53.11,53.05,53.07,68167.0,45.9505,46.0025,45.9505,45.9678,68167.0
2020-11-13 12:10:00,53.07,53.08,53.04,53.05,127377.0,45.9678,45.9765,45.9418,45.9505,127377.0
2020-11-13 12:20:00,53.04,53.07,53.0,53.02,55948.0,45.9418,45.9678,45.9072,45.9245,55948.0
2020-11-13 12:30:00,53.02,53.03,52.95,53.02,113897.0,45.9245,45.9332,45.8639,45.9245,113897.0
2020-11-13 12:40:00,53.02,53.04,52.93,52.95,121141.0,45.9245,45.9418,45.8465,45.8639,121141.0
2020-11-13 12:50:00,52.96,53.0,52.95,52.97,74312.0,45.8725,45.9072,45.8639,45.8812,74312.0
2020-11-13 13:00:00,52.97,53.0,52.94,52.98,86495.0,45.8812,45.9072,45.8552,45.8899,86495.0
2020-11-13 13:10:00,52.98,53.0,52.91,52.98,154341.0,45.8899,45.9072,45.8292,45.8899,154341.0
2020-11-13 13:20:00,52.97,53.02,52.93,52.98,244785.0,45.8812,45.9245,45.8465,45.8899,244785.0
2020-11-13 13:30:00,52.98,53.05,52.97,53.03,168353.0,45.8899,45.9505,45.8812,45.9332,168353.0
2020-11-13 13:40:00,53.03,53.08,53.03,53.07,170661.0,45.9332,45.9765,45.9332,45.9678,170661.0
2020-11-13 13:50:00,53.08,53.1,53.05,53.05,108282.0,45.9765,45.9938,45.9505,45.9505,108282.0
2020-11-13 14:00:00,53.05,53.09,53.03,53.06,102901.0,45.9505,45.9851,45.9332,45.9591,102901.0
2020-11-13 14:10:00,53.06,53.1,53.05,53.1,198125.0,45.9591,45.9938,45.9505,45.9938,198125.0
2020-11-13 14:20:00,53.1,53.18,53.09,53.15,180271.0,45.9938,46.0631,45.9851,46.0371,180271.0
2020-11-13 14:30:00,53.16,53.22,53.15,53.18,254851.0,46.0458,46.0977,46.0371,46.0631,254851.0
2020-11-13 14:40:00,53.17,53.2,53.16,53.16,116578.0,46.0544,46.0804,46.0458,46.0458,116578.0
2020-11-13 14:50:00,53.16,53.25,53.15,53.2,172696.0,46.0458,46.1237,46.0371,46.0804,172696.0
2020-11-13 15:00:00,53.2,53.23,53.16,53.21,112896.0,46.0804,46.1064,46.0458,46.0891,112896.0
2020-11-13 15:10:00,53.22,53.26,53.17,53.21,157411.0,46.0977,46.1324,46.0544,46.0891,157411.0
2020-11-13 15:20:00,53.21,53.31,53.18,53.3,164554.0,46.0891,46.1757,46.0631,46.167,164554.0
2020-11-13 15:30:00,53.3,53.5,53.29,53.47,329158.0,46.167,46.3403,46.1584,46.3143,329158.0
2020-11-13 15:40:00,53.47,53.49,53.42,53.42,422290.0,46.3143,46.3316,46.271,46.271,422290.0
2020-11-13 15:50:00,53.43,53.49,53.33,53.45,1080736.0,46.2796,46.3316,46.193,46.297,1080736.0
2020-11-16 09:30:00,54.5,54.62,54.12,54.2,1234796.0,47.2064,47.3104,46.8773,46.9466,1234796.0
2020-11-16 09:40:00,54.2,54.2,53.89,53.97,458669.0,46.9466,46.9466,46.6781,46.7474,458669.0
2020-11-16 09:50:00,53.98,53.99,53.82,53.93,428617.0,46.756,46.7647,46.6174,46.7127,428617.0
2020-11-16 10:00:00,53.93,54.05,53.86,53.91,379907.0,46.7127,46.8167,46.6521,46.6954,379907.0
2020-11-16 10:10:00,53.91,53.93,53.8,53.87,166327.0,46.6954,46.7127,46.6001,46.6607,166327.0
2020-11-16 10:20:00,53.88,54.03,53.87,54.02,150973.0,46.6694,46.7993,46.6607,46.7907,150973.0
2020-11-16 10:30:00,54.01,54.13,53.94,54.1,190789.0,46.782,46.886,46.7214,46.86,190789.0
2020-11-16 10:40:00,54.1,54.13,53.98,54.01,255473.0,46.86,46.886,46.756,46.782,255473.0
2020-11-16 10:50:00,54.0,54.06,53.98,54.05,198560.0,46.7734,46.8253,46.756,46.8167,198560.0
2020-11-16 11:00:00,54.05,54.06,53.89,53.91,115594.0,46.8167,46.8253,46.6781,46.6954,115594.0
2020-11-16 11:10:00,53.91,53.92,53.84,53.89,132312.0,46.6954,46.7041,46.6348,46.6781,132312.0
2020-11-16 11:20:00,53.89,53.96,53.86,53.9,131662.0,46.6781,46.7387,46.6521,46.6867,131662.0
2020-11-16 11:30:00,53.89,53.95,53.84,53.93,157233.0,46.6781,46.73,46.6348,46.7127,157233.0
2020-11-16 11:40:00,53.93,53.94,53.91,53.94,177129.0,46.7127,46.7214,46.6954,46.7214,177129.0
2020-11-16 11:50:00,53.94,53.94,53.75,53.77,169189.0,46.7214,46.7214,46.5568,46.5741,169189.0
2020-11-16 12:00:00,53.77,53.81,53.72,53.72,97880.0,46.5741,46.6088,46.5308,46.5308,97880.0
2020-11-16 12:10:00,53.73,53.73,53.65,53.65,118347.0,46.5395,46.5395,46.4702,46.4702,118347.0
2020-11-16 12:20:00,53.66,53.67,53.57,53.58,222971.0,46.4789,46.4875,46.4009,46.4096,222971.0
2020-11-16 12:30:00,53.59,53.64,53.49,53.5,314214.0,46.4182,46.4615,46.3316,46.3403,314214.0
2020-11-16 12:40:00,53.5,53.55,53.45,53.48,189632.0,46.3403,46.3836,46.297,46.3229,189632.0
2020-11-16 12:50:00,53.48,53.52,53.42,53.5,175963.0,46.3229,46.3576,46.271,46.3403,175963.0
2020-11-16 13:00:00,53.5,53.52,53.44,53.48,161912.0,46.3403,46.3576,46.2883,46.3229,161912.0
2020-11-16 13:10:00,53.48,53.49,53.44,53.45,101756.0,46.3229,46.3316,46.2883,46.297,101756.0
2020-11-16 13:20:00,53.45,53.45,53.37,53.38,178536.0,46.297,46.297,46.2277,46.2363,178536.0
2020-11-16 13:30:00,53.38,53.46,53.36,53.43,150938.0,46.2363,46.3056,46.219,46.2796,150938.0
2020-11-16 13:40:00,53.43,53.43,53.28,53.3,195118.0,46.2796,46.2796,46.1497,46.167,195118.0
2020-11-16 13:50:00,53.3,53.43,53.3,53.41,311844.0,46.167,46.2796,46.167,46.2623,311844.0
2020-11-16 14:00:00,53.41,53.44,53.35,53.39,262376.0,46.2623,46.2883,46.2103,46.245,262376.0
2020-11-16 14:10:00,53.39,53.41,53.34,53.35,131641.0,46.245,46.2623,46.2017,46.2103,131641.0
2020-11-16 14:20:00,53.36,53.4,53.33,53.4,408949.0,46.219,46.2536,46.193,46.2536,408949.0
2020-11-16 14:30:00,53.39,53.49,53.32,53.48,334644.0,46.245,46.3316,46.1844,46.3229,334644.0
2020-11-16 14:40:00,53.48,53.5,53.39,53.4,317618.0,46.3229,46.3403,46.245,46.2536,317618.0
2020-11-16 14:50:00,53.41,53.51,53.4,53.48,228277.0,46.2623,46.3489,46.2536,46.3229,228277.0
2020-11-16 15:00:00,53.48,53.49,53.37,53.43,248580.0,46.3229,46.3316,46.2277,46.2796,248580.0
2020-11-16 15:10:00,53.43,53.49,53.34,53.38,311865.0,46.2796,46.3316,46.2017,46.2363,311865.0
2020-11-16 15:20:00,53.39,53.52,53.37,53.52,593411.0,46.245,46.3576,46.2277,46.3576,593411.0
2020-11-16 15:30:00,53.51,53.67,53.51,53.62,317501.0,46.3489,46.4875,46.3489,46.4442,317501.0
2020-11-16 15:40:00,53.63,53.73,53.62,53.72,347194.0,46.4529,46.5395,46.4442,46.5308,347194.0
2020-11-16 15:50:00,53.71,53.91,53.64,53.91,1252684.0,46.5222,46.6954,46.4615,46.6954,1252684.0
2020-11-17 09:30:00,53.66,53.68,53.31,53.43,400830.0,46.4789,46.4962,46.1757,46.2796,400830.0
2020-11-17 09:40:00,53.43,53.44,53.27,53.32,270479.0,46.2796,46.2883,46.141,46.1844,270479.0
2020-11-17 09:50:00,53.33,53.34,53.11,53.24,388362.0,46.193,46.2017,46.0025,46.1151,388362.0
2020-11-17 10:00:00,53.25,53.26,53.05,53.08,287987.0,46.1237,46.1324,45.9505,45.9765,287987.0
2020-11-17 10:10:00,53.08,53.15,53.02,53.13,186204.0,45.9765,46.0371,45.9245,46.0198,186204.0
2020-11-17 10:20:00,53.13,53.26,53.11,53.19,188015.0,46.0198,46.1324,46.0025,46.0718,188015.0
2020-11-17 10:30:00,53.19,53.28,53.11,53.27,148479.0,46.0718,46.1497,46.0025,46.141,148479.0
2020-11-17 10:40:00,53.27,53.32,53.15,53.26,179886.0,46.141,46.1844,46.0371,46.1324,179886.0
2020-11-17 10:50:00,53.25,53.35,53.24,53.31,218788.0,46.1237,46.2103,46.1151,46.1757,218788.0
2020-11-17 11:00:00,53.31,53.36,53.27,53.32,208673.0,46.1757,46.219,46.141,46.1844,208673.0
2020-11-17 11:10:00,53.32,53.39,53.27,53.38,229129.0,46.1844,46.245,46.141,46.2363,229129.0
2020-11-17 11:20:00,53.38,53.42,53.34,53.41,209675.0,46.2363,46.271,46.2017,46.2623,209675.0
2020-11-17 11:30:00,53.41,53.51,53.41,53.44,219127.0,46.2623,46.3489,46.2623,46.2883,219127.0
2020-11-17 11:40:00,53.44,53.46,53.37,53.38,161932.0,46.2883,46.3056,46.2277,46.2363,161932.0
2020-11-17 11:50:00,53.39,53.4,53.27,53.3,145791.0,46.245,46.2536,46.141,46.167,145791.0
2020-11-17 12:00:00,53.3,53.35,53.29,53.32,103634.0,46.167,46.2103,46.1584,46.1844,103634.0
2020-11-17 12:10:00,53.33,53.49,53.31,53.47,191785.0,46.193,46.3316,46.1757,46.3143,191785.0
2020-11-17 12:20:00,53.46,53.5,53.43,53.46,116990.0,46.3056,46.3403,46.2796,46.3056,116990.0
2020-11-17 12:30:00,53.46,53.46,53.34,53.39,128075.0,46.3056,46.3056,46.2017,46.245,128075.0
2020-11-17 12:40:00,53.39,53.49,53.36,53.49,82523.0,46.245,46.3316,46.219,46.3316,82523.0
2020-11-17 12:50:00,53.49,53.5,53.44,53.45,85939.0,46.3316,46.3403,46.2883,46.297,85939.0
2020-11-17 13:00:00,53.45,53.51,53.44,53.48,134929.0,46.297,46.3489,46.2883,46.3229,134929.0
2020-11-17 13:10:00,53.48,53.52,53.46,53.46,90549.0,46.3229,46.3576,46.3056,46.3056,90549.0
2020-11-17 13:20:00,53.46,53.49,53.45,53.48,91889.0,46.3056,46.3316,46.297,46.3229,91889.0
2020-11-17 13:30:00,53.48,53.57,53.47,53.56,113531.0,46.3229,46.4009,46.3143,46.3922,113531.0
2020-11-17 13:40:00,53.57,53.59,53.55,53.57,133156.0,46.4009,46.4182,46.3836,46.4009,133156.0
2020-11-17 13:50:00,53.57,53.57,53.49,53.5,145306.0,46.4009,46.4009,46.3316,46.3403,145306.0
2020-11-17 14:00:00,53.51,53.55,53.49,53.54,174744.0,46.3489,46.3836,46.3316,46.3749,174744.0
2020-11-17 14:10:00,53.54,53.56,53.49,53.5,151629.0,46.3749,46.3922,46.3316,46.3403,151629.0
2020-11-17 14:20:00,53.49,53.55,53.49,53.54,155087.0,46.3316,46.3836,46.3316,46.3749,155087.0
2020-11-17 14:30:00,53.54,53.59,53.51,53.58,204393.0,46.3749,46.4182,46.3489,46.4096,204393.0
2020-11-17 14:40:00,53.58,53.66,53.56,53.63,123538.0,46.4096,46.4789,46.3922,46.4529,123538.0
2020-11-17 14:50:00,53.63,53.65,53.55,53.64,253143.0,46.4529,46.4702,46.3836,46.4615,253143.0
2020-11-17 15:00:00,53.64,53.66,53.55,53.56,182048.0,46.4615,46.4789,46.3836,46.3922,182048.0
2020-11-17 15:10:00,53.57,53.6,53.53,53.54,154322.0,46.4009,46.4269,46.3663,46.3749,154322.0
2020-11-17 15:20:00,53.54,53.54,53.42,53.45,220698.0,46.3749,46.3749,46.271,46.297,220698.0
2020-11-17 15:30:00,53.44,53.57,53.43,53.56,429196.0,46.2883,46.4009,46.2796,46.3922,429196.0
2020-11-17 15:40:00,53.56,53.63,53.51,53.61,394500.0,46.3922,46.4529,46.3489,46.4355,394500.0
2020-11-17 15:50:00,53.61,53.75,53.52,53.72,1364859.0,46.4355,46.5568,46.3576,46.5308,1364859.0
2020-11-18 09:30:00,53.74,53.75,53.52,53.69,883983.0,46.5481,46.5568,46.3576,46.5048,883983.0
2020-11-18 09:40:00,53.69,53.96,53.68,53.96,305520.0,46.5048,46.7387,46.4962,46.7387,305520.0
2020-11-18 09:50:00,53.96,53.99,53.84,53.99,294674.0,46.7387,46.7647,46.6348,46.7647,294674.0
2020-11-18 10:00:00,53.99,54.0,53.91,53.91,325133.0,46.7647,46.7734,46.6954,46.6954,325133.0
2020-11-18 10:10:00,53.92,53.94,53.81,53.83,236942.0,46.7041,46.7214,46.6088,46.6261,236942.0
2020-11-18 10:20:00,53.83,53.97,53.81,53.96,309390.0,46.6261,46.7474,46.6088,46.7387,309390.0
2020-11-18 10:30:00,53.96,54.02,53.9,53.96,346453.0,46.7387,46.7907,46.6867,46.7387,346453.0
2020-11-18 10:40:00,53.96,54.01,53.94,53.98,202069.0,46.7387,46.782,46.7214,46.756,202069.0
2020-11-18 10:50:00,53.98,53.98,53.85,53.85,95232.0,46.756,46.756,46.6434,46.6434,95232.0
2020-11-18 11:00:00,53.85,53.88,53.81,53.81,169456.0,46.6434,46.6694,46.6088,46.6088,169456.0
2020-11-18 11:10:00,53.82,53.83,53.66,53.76,226107.0,46.6174,46.6261,46.4789,46.5655,226107.0
2020-11-18 11:20:00,53.76,53.78,53.6,53.62,272682.0,46.5655,46.5828,46.4269,46.4442,272682.0
2020-11-18 11:30:00,53.62,53.68,53.57,53.66,156024.0,46.4442,46.4962,46.4009,46.4789,156024.0
2020-11-18 11:40:00,53.65,53.65,53.46,53.48,223432.0,46.4702,46.4702,46.3056,46.3229,223432.0
2020-11-18 11:50:00,53.49,53.49,53.42,53.45,130875.0,46.3316,46.3316,46.271,46.297,130875.0
2020-11-18 12:00:00,53.45,53.5,53.44,53.49,105030.0,46.297,46.3403,46.2883,46.3316,105030.0
2020-11-18 12:10:00,53.5,53.5,53.39,53.4,117552.0,46.3403,46.3403,46.245,46.2536,117552.0
2020-11-18 12:20:00,53.4,53.42,53.28,53.33,186502.0,46.2536,46.271,46.1497,46.193,186502.0
2020-11-18 12:30:00,53.33,53.33,53.25,53.28,138354.0,46.193,46.193,46.1237,46.1497,138354.0
2020-11-18 12:40:00,53.29,53.29,53.22,53.23,224932.0,46.1584,46.1584,46.0977,46.1064,224932.0
2020-11-18 12:50:00,53.23,53.26,53.07,53.08,350322.0,46.1064,46.1324,45.9678,45.9765,350322.0
2020-11-18 13:00:00,53.07,53.19,53.05,53.15,359431.0,45.9678,46.0718,45.9505,46.0371,359431.0
2020-11-18 13:10:00,53.16,53.19,53.12,53.16,178692.0,46.0458,46.0718,46.0111,46.0458,178692.0
2020-11-18 13:20:00,53.16,53.2,53.1,53.18,236476.0,46.0458,46.0804,45.9938,46.0631,236476.0
2020-11-18 13:30:00,53.18,53.25,53.15,53.23,208181.0,46.0631,46.1237,46.0371,46.1064,208181.0
2020-11-18 13:40:00,53.24,53.27,53.1,53.14,164057.0,46.1151,46.141,45.9938,46.0284,164057.0
2020-11-18 13:50:00,53.14,53.24,53.1,53.23,161652.0,46.0284,46.1151,45.9938,46.1064,161652.0
2020-11-18 14:00:00,53.23,53.34,53.21,53.27,163575.0,46.1064,46.2017,46.0891,46.141,163575.0
2020-11-18 14:10:00,53.27,53.27,53.12,53.12,120510.0,46.141,46.141,46.0111,46.0111,120510.0
2020-11-18 14:20:00,53.13,53.16,53.0,53.01,219102.0,46.0198,46.0458,45.9072,45.9158,219102.0
2020-11-18 14:30:00,53.01,53.05,52.94,52.98,257923.0,45.9158,45.9505,45.8552,45.8899,257923.0
2020-11-18 14:40:00,52.98,53.05,52.96,52.99,175344.0,45.8899,45.9505,45.8725,45.8985,175344.0
2020-11-18 14:50:00,52.99,53.01,52.88,52.9,439517.0,45.8985,45.9158,45.8032,45.8206,439517.0
2020-11-18 15:00:00,52.9,53.01,52.83,53.0,313247.0,45.8206,45.9158,45.7599,45.9072,313247.0
2020-11-18 15:10:00,53.0,53.09,52.97,52.98,211922.0,45.9072,45.9851,45.8812,45.8899,211922.0
2020-11-18 15:20:00,52.98,53.03,52.9,52.91,353517.0,45.8899,45.9332,45.8206,45.8292,353517.0
2020-11-18 15:30:00,52.9,52.97,52.77,52.79,358351.0,45.8206,45.8812,45.708,45.7253,358351.0
2020-11-18 15:40:00,52.78,52.87,52.69,52.78,515147.0,45.7166,45.7946,45.6387,45.7166,515147.0
2020-11-18 15:50:00,52.78,52.86,52.57,52.59,1113654.0,45.7166,45.7859,45.5347,45.552,1113654.0
2020-11-19 09:30:00,52.49,52.5,51.95,52.4,1093586.0,45.4654,45.4741,44.9977,45.3875,1093586.0
2020-11-19 09:40:00,52.39,52.74,52.32,52.66,550722.0,45.3788,45.682,45.3182,45.6127,550722.0
2020-11-19 09:50:00,52.66,52.67,52.42,52.48,299243.0,45.6127,45.6213,45.4048,45.4568,299243.0
2020-11-19 10:00:00,52.48,52.69,52.46,52.69,457787.0,45.4568,45.6387,45.4394,45.6387,457787.0
2020-11-19 10:10:00,52.69,52.73,52.5,52.62,355935.0,45.6387,45.6733,45.4741,45.578,355935.0
2020-11-19 10:20:00,52.61,52.73,52.42,52.46,398046.0,45.5694,45.6733,45.4048,45.4394,398046.0
2020-11-19 10:30:00,52.47,52.57,52.4,52.53,286136.0,45.4481,45.5347,45.3875,45.5001,286136.0
2020-11-19 10:40:00,52.53,52.69,52.51,52.69,242223.0,45.5001,45.6387,45.4828,45.6387,242223.0
2020-11-19 10:50:00,52.69,52.69,52.54,52.59,180572.0,45.6387,45.6387,45.5087,45.552,180572.0
2020-11-19 11:00:00,52.59,52.65,52.53,52.58,262225.0,45.552,45.604,45.5001,45.5434,262225.0
2020-11-19 11:10:00,52.57,52.57,52.41,52.41,202426.0,45.5347,45.5347,45.3961,45.3961,202426.0
2020-11-19 11:20:00,52.41,52.6,52.41,52.54,223550.0,45.3961,45.5607,45.3961,45.5087,223550.0
2020-11-19 11:30:00,52.54,52.56,52.38,52.45,245242.0,45.5087,45.5261,45.3702,45.4308,245242.0
2020-11-19 11:40:00,52.44,52.5,52.4,52.44,213577.0,45.4221,45.4741,45.3875,45.4221,213577.0
2020-11-19 11:50:00,52.44,52.49,52.41,52.47,117814.0,45.4221,45.4654,45.3961,45.4481,117814.0
2020-11-19 12:00:00,52.47,52.48,52.35,52.43,302817.0,45.4481,45.4568,45.3442,45.4135,302817.0
2020-11-19 12:10:00,52.43,52.49,52.38,52.4,299764.0,45.4135,45.4654,45.3702,45.3875,299764.0
2020-11-19 12:20:00,52.4,52.56,52.37,52.54,217660.0,45.3875,45.5261,45.3615,45.5087,217660.0
2020-11-19 12:30:00,52.54,52.62,52.49,52.59,288468.0,45.5087,45.578,45.4654,45.552,288468.0
2020-11-19 12:40:00,52.59,52.6,52.49,52.52,221800.0,45.552,45.5607,45.4654,45.4914,221800.0
2020-11-19 12:50:00,52.52,52.58,52.49,52.55,184463.0,45.4914,45.5434,45.4654,45.5174,184463.0
2020-11-19 13:00:00,52.54,52.78,52.54,52.72,407314.0,45.5087,45.7166,45.5087,45.6647,407314.0
2020-11-19 13:10:00,52.72,52.77,52.61,52.68,213788.0,45.6647,45.708,45.5694,45.63,213788.0
2020-11-19 13:20:00,52.69,52.81,52.68,52.75,196714.0,45.6387,45.7426,45.63,45.6906,196714.0
2020-11-19 13:30:00,52.75,52.77,52.7,52.72,161751.0,45.6906,45.708,45.6473,45.6647,161751.0
2020-11-19 13:40:00,52.73,52.77,52.7,52.77,242636.0,45.6733,45.708,45.6473,45.708,242636.0
2020-11-19 13:50:00,52.77,52.79,52.62,52.63,130551.0,45.708,45.7253,45.578,45.5867,130551.0
2020-11-19 14:00:00,52.63,52.74,52.59,52.73,207086.0,45.5867,45.682,45.552,45.6733,207086.0
2020-11-19 14:10:00,52.73,52.76,52.68,52.69,147255.0,45.6733,45.6993,45.63,45.6387,147255.0
2020-11-19 14:20:00,52.7,52.8,52.69,52.77,159619.0,45.6473,45.7339,45.6387,45.708,159619.0
2020-11-19 14:30:00,52.77,52.89,52.76,52.88,181324.0,45.708,45.8119,45.6993,45.8032,181324.0
2020-11-19 14:40:00,52.88,53.03,52.87,53.02,412879.0,45.8032,45.9332,45.7946,45.9245,412879.0
2020-11-19 14:50:00,53.02,53.11,53.0,53.1,479249.0,45.9245,46.0025,45.9072,45.9938,479249.0
2020-11-19 15:00:00,53.1,53.1,52.98,53.04,296858.0,45.9938,45.9938,45.8899,45.9418,296858.0
2020-11-19 15:10:00,53.04,53.12,53.0,53.05,326759.0,45.9418,46.0111,45.9072,45.9505,326759.0
2020-11-19 15:20:00,53.05,53.11,52.94,52.95,324118.0,45.9505,46.0025,45.8552,45.8639,324118.0
2020-11-19 15:30:00,52.95,53.14,52.95,53.05,395110.0,45.8639,46.0284,45.8639,45.9505,395110.0
2020-11-19 15:40:00,53.04,53.14,53.01,53.11,539927.0,45.9418,46.0284,45.9158,46.0025,539927.0
2020-11-19 15:50:00,53.1,53.23,53.09,53.14,1538738.0,45.9938,46.1064,45.9851,46.0284,1538738.0
2020-11-20 09:30:00,53.19,53.22,52.94,53.1,1026470.0,46.0718,46.0977,45.8552,45.9938,1026470.0
2020-11-20 09:40:00,53.1,53.22,53.08,53.1,336803.0,45.9938,46.0977,45.9765,45.9938,336803.0
2020-11-20 09:50:00,53.1,53.16,52.92,52.99,312477.0,45.9938,46.0458,45.8379,45.8985,312477.0
2020-11-20 10:00:00,52.98,53.17,52.98,53.16,480173.0,45.8899,46.0544,45.8899,46.0458,480173.0
2020-11-20 10:10:00,53.15,53.16,52.77,52.87,463052.0,46.0371,46.0458,45.708,45.7946,463052.0
2020-11-20 10:20:00,52.87,53.02,52.86,53.0,257506.0,45.7946,45.9245,45.7859,45.9072,257506.0
2020-11-20 10:30:00,53.01,53.04,52.93,52.99,247644.0,45.9158,45.9418,45.8465,45.8985,247644.0
2020-11-20 10:40:00,53.0,53.02,52.9,52.96,216770.0,45.9072,45.9245,45.8206,45.8725,216770.0
2020-11-20 10:50:00,52.96,52.98,52.88,52.95,277130.0,45.8725,45.8899,45.8032,45.8639,277130.0
2020-11-20 11:00:00,52.94,53.14,52.93,53.1,268958.0,45.8552,46.0284,45.8465,45.9938,268958.0
2020-11-20 11:10:00,53.1,53.14,53.04,53.11,223207.0,45.9938,46.0284,45.9418,46.0025,223207.0
2020-11-20 11:20:00,53.1,53.14,53.08,53.1,221562.0,45.9938,46.0284,45.9765,45.9938,221562.0
2020-11-20 11:30:00,53.09,53.24,53.09,53.24,222002.0,45.9851,46.1151,45.9851,46.1151,222002.0
2020-11-20 11:40:00,53.23,53.25,53.08,53.1,208134.0,46.1064,46.1237,45.9765,45.9938,208134.0
2020-11-20 11:50:00,53.09,53.16,53.08,53.12,149819.0,45.9851,46.0458,45.9765,46.0111,149819.0
2020-11-20 12:00:00,53.12,53.14,53.07,53.08,118993.0,46.0111,46.0284,45.9678,45.9765,118993.0
2020-11-20 12:10:00,53.08,53.09,52.99,53.02,215897.0,45.9765,45.9851,45.8985,45.9245,215897.0
2020-11-20 12:20:00,53.03,53.05,52.99,53.01,125180.0,45.9332,45.9505,45.8985,45.9158,125180.0
2020-11-20 12:30:00,53.02,53.03,52.98,53.01,177210.0,45.9245,45.9332,45.8899,45.9158,177210.0
2020-11-20 12:40:00,53.02,53.05,52.99,53.0,228767.0,45.9245,45.9505,45.8985,45.9072,228767.0
2020-11-20 12:50:00,53.0,53.02,52.98,53.01,168040.0,45.9072,45.9245,45.8899,45.9158,168040.0
2020-11-20 13:00:00,53.01,53.06,52.96,53.01,208737.0,45.9158,45.9591,45.8725,45.9158,208737.0
2020-11-20 13:10:00,53.01,53.02,52.96,52.98,173781.0,45.9158,45.9245,45.8725,45.8899,173781.0
2020-11-20 13:20:00,52.97,53.01,52.94,52.97,171766.0,45.8812,45.9158,45.8552,45.8812,171766.0
2020-11-20 13:30:00,52.97,52.97,52.9,52.93,152151.0,45.8812,45.8812,45.8206,45.8465,152151.0
2020-11-20 13:40:00,52.92,52.92,52.85,52.87,156975.0,45.8379,45.8379,45.7773,45.7946,156975.0
2020-11-20 13:50:00,52.88,52.89,52.82,52.88,273433.0,45.8032,45.8119,45.7513,45.8032,273433.0
2020-11-20 14:00:00,52.88,52.95,52.84,52.95,193562.0,45.8032,45.8639,45.7686,45.8639,193562.0
2020-11-20 14:10:00,52.95,52.96,52.86,52.89,230530.0,45.8639,45.8725,45.7859,45.8119,230530.0
2020-11-20 14:20:00,52.89,52.93,52.86,52.89,178783.0,45.8119,45.8465,45.7859,45.8119,178783.0
2020-11-20 14:30:00,52.9,52.97,52.85,52.85,140959.0,45.8206,45.8812,45.7773,45.7773,140959.0
2020-11-20 14:40:00,52.86,52.91,52.82,52.83,207999.0,45.7859,45.8292,45.7513,45.7599,207999.0
2020-11-20 14:50:00,52.83,52.84,52.78,52.82,162598.0,45.7599,45.7686,45.7166,45.7513,162598.0
2020-11-20 15:00:00,52.82,52.85,52.73,52.76,324361.0,45.7513,45.7773,45.6733,45.6993,324361.0
2020-11-20 15:10:00,52.75,52.79,52.62,52.69,292116.0,45.6906,45.7253,45.578,45.6387,292116.0
2020-11-20 15:20:00,52.69,52.76,52.65,52.72,386828.0,45.6387,45.6993,45.604,45.6647,386828.0
2020-11-20 15:30:00,52.71,52.74,52.63,52.7,353352.0,45.656,45.682,45.5867,45.6473,353352.0
2020-11-20 15:40:00,52.7,52.85,52.65,52.74,412923.0,45.6473,45.7773,45.604,45.682,412923.0
2020-11-20 15:50:00,52.74,52.74,52.59,52.66,1390212.0,45.682,45.682,45.552,45.6127,1390212.0
2020-11-23 09:30:00,52.95,53.17,52.79,53.16,870800.0,45.8639,46.0544,45.7253,46.0458,870800.0
2020-11-23 09:40:00,53.17,53.17,52.93,52.95,741557.0,46.0544,46.0544,45.8465,45.8639,741557.0
2020-11-23 09:50:00,52.95,52.96,52.7,52.79,316816.0,45.8639,45.8725,45.6473,45.7253,316816.0
2020-11-23 10:00:00,52.8,52.89,52.74,52.82,192184.0,45.7339,45.8119,45.682,45.7513,192184.0
2020-11-23 10:10:00,52.81,52.89,52.78,52.79,133552.0,45.7426,45.8119,45.7166,45.7253,133552.0
2020-11-23 10:20:00,52.78,52.81,52.58,52.59,178969.0,45.7166,45.7426,45.5434,45.552,178969.0
2020-11-23 10:30:00,52.58,52.73,52.56,52.7,138734.0,45.5434,45.6733,45.5261,45.6473,138734.0
2020-11-23 10:40:00,52.7,52.7,52.59,52.66,107435.0,45.6473,45.6473,45.552,45.6127,107435.0
2020-11-23 10:50:00,52.66,52.72,52.64,52.69,138494.0,45.6127,45.6647,45.5954,45.6387,138494.0
2020-11-23 11:00:00,52.69,52.69,52.47,52.47,177065.0,45.6387,45.6387,45.4481,45.4481,177065.0
2020-11-23 11:10:00,52.47,52.52,52.4,52.43,310948.0,45.4481,45.4914,45.3875,45.4135,310948.0
2020-11-23 11:20:00,52.43,52.49,52.42,52.46,181664.0,45.4135,45.4654,45.4048,45.4394,181664.0
2020-11-23 11:30:00,52.46,52.46,52.25,52.32,215239.0,45.4394,45.4394,45.2575,45.3182,215239.0
2020-11-23 11:40:00,52.32,52.32,52.2,52.2,208848.0,45.3182,45.3182,45.2142,45.2142,208848.0
2020-11-23 11:50:00,52.21,52.33,52.2,52.3,271048.0,45.2229,45.3268,45.2142,45.3009,271048.0
2020-11-23 12:00:00,52.3,52.36,52.25,52.29,229700.0,45.3009,45.3528,45.2575,45.2922,229700.0
2020-11-23 12:10:00,52.3,52.38,52.29,52.37,119951.0,45.3009,45.3702,45.2922,45.3615,119951.0
2020-11-23 12:20:00,52.36,52.38,52.33,52.37,144205.0,45.3528,45.3702,45.3268,45.3615,144205.0
2020-11-23 12:30:00,52.38,52.45,52.36,52.43,120010.0,45.3702,45.4308,45.3528,45.4135,120010.0
2020-11-23 12:40:00,52.44,52.51,52.43,52.5,167969.0,45.4221,45.4828,45.4135,45.4741,167969.0
2020-11-23 12:50:00,52.49,52.51,52.48,52.49,146624.0,45.4654,45.4828,45.4568,45.4654,146624.0
2020-11-23 13:00:00,52.48,52.49,52.44,52.45,168812.0,45.4568,45.4654,45.4221,45.4308,168812.0
2020-11-23 13:10:00,52.45,52.46,52.4,52.41,164863.0,45.4308,45.4394,45.3875,45.3961,164863.0
2020-11-23 13:20:00,52.41,52.44,52.38,52.39,145500.0,45.3961,45.4221,45.3702,45.3788,145500.0
2020-11-23 13:30:00,52.39,52.4,52.31,52.36,217922.0,45.3788,45.3875,45.3095,45.3528,217922.0
2020-11-23 13:40:00,52.36,52.36,52.28,52.29,194981.0,45.3528,45.3528,45.2835,45.2922,194981.0
2020-11-23 13:50:00,52.29,52.42,52.27,52.41,191984.0,45.2922,45.4048,45.2749,45.3961,191984.0
2020-11-23 14:00:00,52.42,52.47,52.4,52.45,239928.0,45.4048,45.4481,45.3875,45.4308,239928.0
2020-11-23 14:10:00,52.45,52.5,52.43,52.46,285355.0,45.4308,45.4741,45.4135,45.4394,285355.0
2020-11-23 14:20:00,52.47,52.55,52.46,52.54,91467.0,45.4481,45.5174,45.4394,45.5087,91467.0
2020-11-23 14:30:00,52.54,52.6,52.53,52.55,122778.0,45.5087,45.5607,45.5001,45.5174,122778.0
2020-11-23 14:40:00,52.54,52.57,52.48,52.5,184809.0,45.5087,45.5347,45.4568,45.4741,184809.0
2020-11-23 14:50:00,52.5,52.68,52.49,52.68,318745.0,45.4741,45.63,45.4654,45.63,318745.0
2020-11-23 15:00:00,52.69,52.77,52.66,52.73,197511.0,45.6387,45.708,45.6127,45.6733,197511.0
2020-11-23 15:10:00,52.74,52.81,52.7,52.72,262903.0,45.682,45.7426,45.6473,45.6647,262903.0
2020-11-23 15:20:00,52.72,52.72,52.66,52.69,160310.0,45.6647,45.6647,45.6127,45.6387,160310.0
2020-11-23 15:30:00,52.69,52.7,52.57,52.57,295402.0,45.6387,45.6473,45.5347,45.5347,295402.0
2020-11-23 15:40:00,52.58,52.66,52.56,52.62,376760.0,45.5434,45.6127,45.5261,45.578,376760.0
2020-11-23 15:50:00,52.62,52.72,52.55,52.68,921901.0,45.578,45.6647,45.5174,45.63,921901.0
2020-11-24 09:30:00,53.14,53.44,53.06,53.39,772529.0,46.0284,46.2883,45.9591,46.245,772529.0
2020-11-24 09:40:00,53.4,53.59,53.39,53.42,554153.0,46.2536,46.4182,46.245,46.271,554153.0
2020-11-24 09:50:00,53.42,53.42,53.31,53.38,254730.0,46.271,46.271,46.1757,46.2363,254730.0
2020-11-24 10:00:00,53.37,53.4,53.25,53.38,293228.0,46.2277,46.2536,46.1237,46.2363,293228.0
2020-11-24 10:10:00,53.38,53.45,53.29,53.35,226190.0,46.2363,46.297,46.1584,46.2103,226190.0
2020-11-24 10:20:00,53.36,53.43,53.32,53.34,188624.0,46.219,46.2796,46.1844,46.2017,188624.0
2020-11-24 10:30:00,53.35,53.36,53.24,53.25,239329.0,46.2103,46.219,46.1151,46.1237,239329.0
2020-11-24 10:40:00,53.25,53.33,53.23,53.28,149490.0,46.1237,46.193,46.1064,46.1497,149490.0
2020-11-24 10:50:00,53.28,53.29,53.17,53.22,327100.0,46.1497,46.1584,46.0544,46.0977,327100.0
2020-11-24 11:00:00,53.22,53.25,53.16,53.19,286986.0,46.0977,46.1237,46.0458,46.0718,286986.0
2020-11-24 11:10:00,53.18,53.24,53.11,53.2,286828.0,46.0631,46.1151,46.0025,46.0804,286828.0
2020-11-24 11:20:00,53.2,53.31,53.19,53.25,197344.0,46.0804,46.1757,46.0718,46.1237,197344.0
2020-11-24 11:30:00,53.24,53.33,53.18,53.24,220842.0,46.1151,46.193,46.0631,46.1151,220842.0
2020-11-24 11:40:00,53.24,53.32,53.17,53.29,307068.0,46.1151,46.1844,46.0544,46.1584,307068.0
2020-11-24 11:50:00,53.3,53.41,53.28,53.31,202304.0,46.167,46.2623,46.1497,46.1757,202304.0
2020-11-24 12:00:00,53.32,53.36,53.28,53.34,132715.0,46.1844,46.219,46.1497,46.2017,132715.0
2020-11-24 12:10:00,53.35,53.41,53.32,53.39,126739.0,46.2103,46.2623,46.1844,46.245,126739.0
2020-11-24 12:20:00,53.38,53.39,53.26,53.3,146070.0,46.2363,46.245,46.1324,46.167,146070.0
2020-11-24 12:30:00,53.3,53.36,53.28,53.3,166058.0,46.167,46.219,46.1497,46.167,166058.0
2020-11-24 12:40:00,53.3,53.3,53.25,53.28,109030.0,46.167,46.167,46.1237,46.1497,109030.0
2020-11-24 12:50:00,53.28,53.31,53.21,53.21,162979.0,46.1497,46.1757,46.0891,46.0891,162979.0
2020-11-24 13:00:00,53.22,53.35,53.2,53.33,336030.0,46.0977,46.2103,46.0804,46.193,336030.0
2020-11-24 13:10:00,53.33,53.33,53.28,53.29,144165.0,46.193,46.193,46.1497,46.1584,144165.0
2020-11-24 13:20:00,53.28,53.3,53.13,53.14,255781.0,46.1497,46.167,46.0198,46.0284,255781.0
2020-11-24 13:30:00,53.16,53.2,53.1,53.1,113711.0,46.0458,46.0804,45.9938,45.9938,113711.0
2020-11-24 13:40:00,53.09,53.28,53.05,53.09,345029.0,45.9851,46.1497,45.9505,45.9851,345029.0
2020-11-24 13:50:00,53.09,53.14,53.04,53.04,169442.0,45.9851,46.0284,45.9418,45.9418,169442.0
2020-11-24 14:00:00,53.03,53.17,53.02,53.16,239370.0,45.9332,46.0544,45.9245,46.0458,239370.0
2020-11-24 14:10:00,53.16,53.21,53.1,53.12,111219.0,46.0458,46.0891,45.9938,46.0111,111219.0
2020-11-24 14:20:00,53.12,53.17,53.1,53.12,107838.0,46.0111,46.0544,45.9938,46.0111,107838.0
2020-11-24 14:30:00,53.12,53.17,53.06,53.16,108301.0,46.0111,46.0544,45.9591,46.0458,108301.0
2020-11-24 14:40:00,53.16,53.21,53.1,53.11,132246.0,46.0458,46.0891,45.9938,46.0025,132246.0
2020-11-24 14:50:00,53.11,53.15,53.1,53.15,108351.0,46.0025,46.0371,45.9938,46.0371,108351.0
2020-11-24 15:00:00,53.15,53.17,53.12,53.14,148186.0,46.0371,46.0544,46.0111,46.0284,148186.0
2020-11-24 15:10:00,53.15,53.19,53.12,53.14,153410.0,46.0371,46.0718,46.0111,46.0284,153410.0
2020-11-24 15:20:00,53.15,53.23,53.14,53.16,157221.0,46.0371,46.1064,46.0284,46.0458,157221.0
2020-11-24 15:30:00,53.17,53.19,53.1,53.11,211362.0,46.0544,46.0718,45.9938,46.0025,211362.0
2020-11-24 15:40:00,53.12,53.17,53.06,53.16,278576.0,46.0111,46.0544,45.9591,46.0458,278576.0
2020-11-24 15:50:00,53.15,53.27,53.13,53.23,960296.0,46.0371,46.141,46.0198,46.1064,960296.0
2020-11-25 09:30:00,53.07,53.09,52.79,52.88,613236.0,45.9678,45.9851,45.7253,45.8032,613236.0
2020-11-25 09:40:00,52.88,53.0,52.82,52.84,261910.0,45.8032,45.9072,45.7513,45.7686,261910.0
2020-11-25 09:50:00,52.84,52.92,52.8,52.88,246449.0,45.7686,45.8379,45.7339,45.8032,246449.0
2020-11-25 10:00:00,52.87,52.96,52.82,52.85,235919.0,45.7946,45.8725,45.7513,45.7773,235919.0
2020-11-25 10:10:00,52.84,53.0,52.84,52.99,175942.0,45.7686,45.9072,45.7686,45.8985,175942.0
2020-11-25 10:20:00,52.99,53.06,52.86,52.88,160624.0,45.8985,45.9591,45.7859,45.8032,160624.0
2020-11-25 10:30:00,52.88,52.98,52.85,52.91,150732.0,45.8032,45.8899,45.7773,45.8292,150732.0
2020-11-25 10:40:00,52.91,52.97,52.88,52.9,120670.0,45.8292,45.8812,45.8032,45.8206,120670.0
2020-11-25 10:50:00,52.9,52.98,52.89,52.91,121439.0,45.8206,45.8899,45.8119,45.8292,121439.0
2020-11-25 11:00:00,52.91,53.0,52.88,53.0,147001.0,45.8292,45.9072,45.8032,45.9072,147001.0
2020-11-25 11:10:00,53.0,53.05,52.89,52.97,200653.0,45.9072,45.9505,45.8119,45.8812,200653.0
2020-11-25 11:20:00,52.97,53.02,52.95,52.98,115139.0,45.8812,45.9245,45.8639,45.8899,115139.0
2020-11-25 11:30:00,52.99,53.05,52.98,53.04,115918.0,45.8985,45.9505,45.8899,45.9418,115918.0
2020-11-25 11:40:00,53.04,53.1,52.99,53.04,119397.0,45.9418,45.9938,45.8985,45.9418,119397.0
2020-11-25 11:50:00,53.06,53.12,53.05,53.05,103064.0,45.9591,46.0111,45.9505,45.9505,103064.0
2020-11-25 12:00:00,53.05,53.08,53.01,53.07,99323.0,45.9505,45.9765,45.9158,45.9678,99323.0
2020-11-25 12:10:00,53.07,53.09,53.05,53.07,79981.0,45.9678,45.9851,45.9505,45.9678,79981.0
2020-11-25 12:20:00,53.07,53.07,53.03,53.04,69922.0,45.9678,45.9678,45.9332,45.9418,69922.0
2020-11-25 12:30:00,53.04,53.12,53.03,53.11,131330.0,45.9418,46.0111,45.9332,46.0025,131330.0
2020-11-25 12:40:00,53.11,53.19,53.1,53.17,98633.0,46.0025,46.0718,45.9938,46.0544,98633.0
2020-11-25 12:50:00,53.16,53.25,53.16,53.25,170501.0,46.0458,46.1237,46.0458,46.1237,170501.0
2020-11-25 13:00:00,53.25,53.27,53.2,53.2,103512.0,46.1237,46.141,46.0804,46.0804,103512.0
2020-11-25 13:10:00,53.2,53.2,53.11,53.13,95468.0,46.0804,46.0804,46.0025,46.0198,95468.0
2020-11-25 13:20:00,53.13,53.18,53.12,53.17,64799.0,46.0198,46.0631,46.0111,46.0544,64799.0
2020-11-25 13:30:00,53.16,53.21,53.14,53.16,122455.0,46.0458,46.0891,46.0284,46.0458,122455.0
2020-11-25 13:40:00,53.16,53.2,53.13,53.19,78736.0,46.0458,46.0804,46.0198,46.0718,78736.0
2020-11-25 13:50:00,53.19,53.28,53.18,53.24,123196.0,46.0718,46.1497,46.0631,46.1151,123196.0
2020-11-25 14:00:00,53.25,53.25,53.16,53.18,309935.0,46.1237,46.1237,46.0458,46.0631,309935.0
2020-11-25 14:10:00,53.18,53.2,53.1,53.12,111453.0,46.0631,46.0804,45.9938,46.0111,111453.0
2020-11-25 14:20:00,53.12,53.16,53.07,53.1,125807.0,46.0111,46.0458,45.9678,45.9938,125807.0
2020-11-25 14:30:00,53.12,53.16,53.07,53.09,99899.0,46.0111,46.0458,45.9678,45.9851,99899.0
2020-11-25 14:40:00,53.09,53.1,53.01,53.02,175174.0,45.9851,45.9938,45.9158,45.9245,175174.0
2020-11-25 14:50:00,53.02,53.02,52.91,52.91,217132.0,45.9245,45.9245,45.8292,45.8292,217132.0
2020-11-25 15:00:00,52.91,52.98,52.9,52.98,196095.0,45.8292,45.8899,45.8206,45.8899,196095.0
2020-11-25 15:10:00,52.98,53.03,52.94,52.97,235190.0,45.8899,45.9332,45.8552,45.8812,235190.0
2020-11-25 15:20:00,52.98,53.04,52.94,53.01,174604.0,45.8899,45.9418,45.8552,45.9158,174604.0
2020-11-25 15:30:00,53.01,53.06,52.93,52.94,210292.0,45.9158,45.9591,45.8465,45.8552,210292.0
2020-11-25 15:40:00,52.94,53.05,52.93,53.05,304385.0,45.8552,45.9505,45.8465,45.9505,304385.0
2020-11-25 15:50:00,53.05,53.05,52.92,52.93,975974.0,45.9505,45.9505,45.8379,45.8465,975974.0
2020-11-27 09:30:00,53.11,53.19,52.76,52.94,730841.0,46.0025,46.0718,45.6993,45.8552,730841.0
2020-11-27 09:40:00,52.94,52.97,52.74,52.84,324148.0,45.8552,45.8812,45.682,45.7686,324148.0
2020-11-27 09:50:00,52.84,52.87,52.74,52.75,236738.0,45.7686,45.7946,45.682,45.6906,236738.0
2020-11-27 10:00:00,52.75,52.85,52.74,52.78,221458.0,45.6906,45.7773,45.682,45.7166,221458.0
2020-11-27 10:10:00,52.78,52.84,52.74,52.79,222066.0,45.7166,45.7686,45.682,45.7253,222066.0
2020-11-27 10:20:00,52.79,52.99,52.76,52.98,251657.0,45.7253,45.8985,45.6993,45.8899,251657.0
2020-11-27 10:30:00,52.98,53.0,52.94,52.98,197759.0,45.8899,45.9072,45.8552,45.8899,197759.0
2020-11-27 10:40:00,52.98,52.98,52.9,52.96,159503.0,45.8899,45.8899,45.8206,45.8725,159503.0
2020-11-27 10:50:00,52.96,52.99,52.84,52.87,171412.0,45.8725,45.8985,45.7686,45.7946,171412.0
2020-11-27 11:00:00,52.86,52.88,52.74,52.77,250674.0,45.7859,45.8032,45.682,45.708,250674.0
2020-11-27 11:10:00,52.76,52.81,52.73,52.77,318704.0,45.6993,45.7426,45.6733,45.708,318704.0
2020-11-27 11:20:00,52.77,52.88,52.76,52.84,326309.0,45.708,45.8032,45.6993,45.7686,326309.0
2020-11-27 11:30:00,52.85,52.93,52.79,52.84,353104.0,45.7773,45.8465,45.7253,45.7686,353104.0
2020-11-27 11:40:00,52.84,52.9,52.83,52.85,155779.0,45.7686,45.8206,45.7599,45.7773,155779.0
2020-11-27 11:50:00,52.85,52.86,52.74,52.78,193160.0,45.7773,45.7859,45.682,45.7166,193160.0
2020-11-27 12:00:00,52.78,52.81,52.72,52.75,259770.0,45.7166,45.7426,45.6647,45.6906,259770.0
2020-11-27 12:10:00,52.75,52.77,52.71,52.75,273578.0,45.6906,45.708,45.656,45.6906,273578.0
2020-11-27 12:20:00,52.74,52.76,52.62,52.63,272927.0,45.682,45.6993,45.578,45.5867,272927.0
2020-11-27 12:30:00,52.63,52.75,52.61,52.72,258620.0,45.5867,45.6906,45.5694,45.6647,258620.0
2020-11-27 12:40:00,52.72,52.83,52.71,52.82,265948.0,45.6647,45.7599,45.656,45.7513,265948.0
2020-11-27 12:50:00,52.82,52.88,52.64,52.71,640988.0,45.7513,45.8032,45.5954,45.656,640988.0
2020-11-30 09:30:00,52.09,52.19,51.32,51.37,1361852.0,45.4775,45.5648,44.8052,44.8489,1361852.0
2020-11-30 09:40:00,51.39,51.59,51.34,51.42,712310.0,44.8663,45.0409,44.8227,44.8925,712310.0
2020-11-30 09:50:00,51.43,51.53,51.42,51.44,523426.0,44.9012,44.9886,44.8925,44.91,523426.0
2020-11-30 10:00:00,51.44,51.48,51.33,51.45,465142.0,44.91,44.9449,44.8139,44.9187,465142.0
2020-11-30 10:10:00,51.45,51.49,51.25,51.29,527721.0,44.9187,44.9536,44.7441,44.779,527721.0
2020-11-30 10:20:00,51.29,51.44,51.28,51.41,346051.0,44.779,44.91,44.7703,44.8838,346051.0
2020-11-30 10:30:00,51.4,51.51,51.36,51.43,315094.0,44.8751,44.9711,44.8401,44.9012,315094.0
2020-11-30 10:40:00,51.42,51.57,51.4,51.48,557349.0,44.8925,45.0235,44.8751,44.9449,557349.0
2020-11-30 10:50:00,51.48,51.51,51.42,51.46,192773.0,44.9449,44.9711,44.8925,44.9274,192773.0
2020-11-30 11:00:00,51.46,51.46,51.4,51.41,211973.0,44.9274,44.9274,44.8751,44.8838,211973.0
2020-11-30 11:10:00,51.4,51.43,51.29,51.29,246494.0,44.8751,44.9012,44.779,44.779,246494.0
2020-11-30 11:20:00,51.3,51.35,51.27,51.35,258581.0,44.7878,44.8314,44.7616,44.8314,258581.0
2020-11-30 11:30:00,51.34,51.39,51.25,51.3,286758.0,44.8227,44.8663,44.7441,44.7878,286758.0
2020-11-30 11:40:00,51.29,51.32,51.25,51.32,219470.0,44.779,44.8052,44.7441,44.8052,219470.0
2020-11-30 11:50:00,51.31,51.41,51.3,51.39,322231.0,44.7965,44.8838,44.7878,44.8663,322231.0
2020-11-30 12:00:00,51.38,51.4,51.33,51.37,255792.0,44.8576,44.8751,44.8139,44.8489,255792.0
2020-11-30 12:10:00,51.36,51.39,51.31,51.32,150356.0,44.8401,44.8663,44.7965,44.8052,150356.0
2020-11-30 12:20:00,51.32,51.42,51.31,51.41,183870.0,44.8052,44.8925,44.7965,44.8838,183870.0
2020-11-30 12:30:00,51.42,51.43,51.38,51.41,145254.0,44.8925,44.9012,44.8576,44.8838,145254.0
2020-11-30 12:40:00,51.41,51.48,51.36,51.47,199869.0,44.8838,44.9449,44.8401,44.9362,199869.0
2020-11-30 12:50:00,51.47,51.5,51.42,51.43,169792.0,44.9362,44.9624,44.8925,44.9012,169792.0
2020-11-30 13:00:00,51.43,51.45,51.36,51.41,237646.0,44.9012,44.9187,44.8401,44.8838,237646.0
2020-11-30 13:10:00,51.41,51.41,51.34,51.36,128970.0,44.8838,44.8838,44.8227,44.8401,128970.0
2020-11-30 13:20:00,51.37,51.37,51.29,51.3,154903.0,44.8489,44.8489,44.779,44.7878,154903.0
2020-11-30 13:30:00,51.31,51.32,51.28,51.32,143947.0,44.7965,44.8052,44.7703,44.8052,143947.0
2020-11-30 13:40:00,51.31,51.35,51.28,51.32,180733.0,44.7965,44.8314,44.7703,44.8052,180733.0
2020-11-30 13:50:00,51.32,51.34,51.25,51.26,167843.0,44.8052,44.8227,44.7441,44.7528,167843.0
2020-11-30 14:00:00,51.26,51.26,51.18,51.19,290538.0,44.7528,44.7528,44.683,44.6917,290538.0
2020-11-30 14:10:00,51.18,51.21,51.14,51.16,231810.0,44.683,44.7092,44.6481,44.6655,231810.0
2020-11-30 14:20:00,51.15,51.16,51.1,51.16,213802.0,44.6568,44.6655,44.6131,44.6655,213802.0
2020-11-30 14:30:00,51.16,51.17,51.1,51.11,272649.0,44.6655,44.6743,44.6131,44.6219,272649.0
2020-11-30 14:40:00,51.11,51.17,51.08,51.13,264647.0,44.6219,44.6743,44.5957,44.6393,264647.0
2020-11-30 14:50:00,51.12,51.3,51.11,51.27,264602.0,44.6306,44.7878,44.6219,44.7616,264602.0
2020-11-30 15:00:00,51.27,51.29,51.14,51.15,359402.0,44.7616,44.779,44.6481,44.6568,359402.0
2020-11-30 15:10:00,51.16,51.16,51.08,51.15,401453.0,44.6655,44.6655,44.5957,44.6568,401453.0
2020-11-30 15:20:00,51.14,51.24,51.11,51.19,592312.0,44.6481,44.7354,44.6219,44.6917,592312.0
2020-11-30 15:30:00,51.19,51.44,51.17,51.43,818322.0,44.6917,44.91,44.6743,44.9012,818322.0
2020-11-30 15:40:00,51.43,51.61,51.42,51.47,1177500.0,44.9012,45.0584,44.8925,44.9362,1177500.0
2020-11-30 15:50:00,51.48,51.66,51.46,51.64,2309894.0,44.9449,45.1021,44.9274,45.0846,2309894.0
2020-12-01 09:30:00,52.14,52.18,51.85,52.03,702300.0,45.5211,45.556,45.2679,45.4251,702300.0
2020-12-01 09:40:00,52.02,52.09,51.84,51.95,448882.0,45.4164,45.4775,45.2592,45.3552,448882.0
2020-12-01 09:50:00,51.94,52.04,51.78,51.85,408723.0,45.3465,45.4338,45.2068,45.2679,408723.0
2020-12-01 10:00:00,51.85,51.98,51.82,51.91,266816.0,45.2679,45.3814,45.2417,45.3203,266816.0
2020-12-01 10:10:00,51.9,52.0,51.81,51.99,217170.0,45.3116,45.3989,45.233,45.3902,217170.0
2020-12-01 10:20:00,52.0,52.33,51.99,52.23,352590.0,45.3989,45.687,45.3902,45.5997,352590.0
2020-12-01 10:30:00,52.23,52.24,52.13,52.2,212740.0,45.5997,45.6084,45.5124,45.5735,212740.0
2020-12-01 10:40:00,52.19,52.27,52.11,52.13,212659.0,45.5648,45.6346,45.4949,45.5124,212659.0
2020-12-01 10:50:00,52.13,52.22,52.12,52.18,101958.0,45.5124,45.591,45.5037,45.556,101958.0
2020-12-01 11:00:00,52.19,52.29,52.18,52.25,110238.0,45.5648,45.6521,45.556,45.6172,110238.0
2020-12-01 11:10:00,52.25,52.3,52.22,52.27,126321.0,45.6172,45.6608,45.591,45.6346,126321.0
2020-12-01 11:20:00,52.26,52.29,52.12,52.15,141370.0,45.6259,45.6521,45.5037,45.5298,141370.0
2020-12-01 11:30:00,52.15,52.24,52.12,52.18,312761.0,45.5298,45.6084,45.5037,45.556,312761.0
2020-12-01 11:40:00,52.18,52.18,52.07,52.1,119191.0,45.556,45.556,45.46,45.4862,119191.0
2020-12-01 11:50:00,52.09,52.11,52.05,52.11,102525.0,45.4775,45.4949,45.4425,45.4949,102525.0
2020-12-01 12:00:00,52.11,52.11,52.02,52.03,149116.0,45.4949,45.4949,45.4164,45.4251,149116.0
2020-12-01 12:10:00,52.04,52.04,51.93,51.94,142291.0,45.4338,45.4338,45.3378,45.3465,142291.0
2020-12-01 12:20:00,51.95,51.98,51.93,51.97,160761.0,45.3552,45.3814,45.3378,45.3727,160761.0
2020-12-01 12:30:00,51.97,52.02,51.94,51.95,160182.0,45.3727,45.4164,45.3465,45.3552,160182.0
2020-12-01 12:40:00,51.95,52.07,51.93,52.07,185492.0,45.3552,45.46,45.3378,45.46,185492.0
2020-12-01 12:50:00,52.05,52.11,52.04,52.07,217843.0,45.4425,45.4949,45.4338,45.46,217843.0
2020-12-01 13:00:00,52.07,52.16,52.04,52.14,143733.0,45.46,45.5386,45.4338,45.5211,143733.0
2020-12-01 13:10:00,52.15,52.15,52.07,52.12,127191.0,45.5298,45.5298,45.46,45.5037,127191.0
2020-12-01 13:20:00,52.12,52.13,52.01,52.03,259901.0,45.5037,45.5124,45.4076,45.4251,259901.0
2020-12-01 13:30:00,52.04,52.04,51.98,52.02,178343.0,45.4338,45.4338,45.3814,45.4164,178343.0
2020-12-01 13:40:00,52.02,52.06,51.99,52.0,132521.0,45.4164,45.4513,45.3902,45.3989,132521.0
2020-12-01 13:50:00,52.0,52.02,51.98,52.01,177193.0,45.3989,45.4164,45.3814,45.4076,177193.0
2020-12-01 14:00:00,52.01,52.08,51.98,52.02,192629.0,45.4076,45.4687,45.3814,45.4164,192629.0
2020-12-01 14:10:00,52.02,52.09,52.01,52.03,447309.0,45.4164,45.4775,45.4076,45.4251,447309.0
2020-12-01 14:20:00,52.03,52.1,52.0,52.1,142847.0,45.4251,45.4862,45.3989,45.4862,142847.0
2020-12-01 14:30:00,52.1,52.1,52.01,52.1,232328.0,45.4862,45.4862,45.4076,45.4862,232328.0
2020-12-01 14:40:00,52.1,52.13,52.07,52.11,257774.0,45.4862,45.5124,45.46,45.4949,257774.0
2020-12-01 14:50:00,52.1,52.13,52.07,52.1,411167.0,45.4862,45.5124,45.46,45.4862,411167.0
2020-12-01 15:00:00,52.1,52.11,51.95,51.96,131819.0,45.4862,45.4949,45.3552,45.364,131819.0
2020-12-01 15:10:00,51.95,51.99,51.92,51.92,277521.0,45.3552,45.3902,45.329,45.329,277521.0
2020-12-01 15:20:00,51.92,52.01,51.92,52.0,297919.0,45.329,45.4076,45.329,45.3989,297919.0
2020-12-01 15:30:00,51.99,52.01,51.93,51.96,488102.0,45.3902,45.4076,45.3378,45.364,488102.0
2020-12-01 15:40:00,51.96,51.98,51.88,51.93,504699.0,45.364,45.3814,45.2941,45.3378,504699.0
2020-12-01 15:50:00,51.93,52.07,51.93,52.04,1771596.0,45.3378,45.46,45.3378,45.4338,1771596.0
2020-12-02 09:30:00,51.89,52.02,51.74,51.97,944474.0,45.3029,45.4164,45.1719,45.3727,944474.0
2020-12-02 09:40:00,51.97,52.03,51.94,52.02,283183.0,45.3727,45.4251,45.3465,45.4164,283183.0
2020-12-02 09:50:00,52.03,52.08,51.97,52.03,532645.0,45.4251,45.4687,45.3727,45.4251,532645.0
2020-12-02 10:00:00,52.03,52.07,51.93,52.0,273794.0,45.4251,45.46,45.3378,45.3989,273794.0
2020-12-02 10:10:00,52.0,52.02,51.92,51.99,675410.0,45.3989,45.4164,45.329,45.3902,675410.0
2020-12-02 10:20:00,52.0,52.07,51.94,51.98,269314.0,45.3989,45.46,45.3465,45.3814,269314.0
2020-12-02 10:30:00,51.98,52.02,51.94,51.97,168912.0,45.3814,45.4164,45.3465,45.3727,168912.0
2020-12-02 10:40:00,51.96,52.04,51.96,52.04,155525.0,45.364,45.4338,45.364,45.4338,155525.0
2020-12-02 10:50:00,52.04,52.08,51.97,52.07,188634.0,45.4338,45.4687,45.3727,45.46,188634.0
2020-12-02 11:00:00,52.07,52.08,51.98,51.99,171311.0,45.46,45.4687,45.3814,45.3902,171311.0
2020-12-02 11:10:00,51.99,52.01,51.91,51.91,123508.0,45.3902,45.4076,45.3203,45.3203,123508.0
2020-12-02 11:20:00,51.91,51.96,51.9,51.96,110746.0,45.3203,45.364,45.3116,45.364,110746.0
2020-12-02 11:30:00,51.96,51.98,51.92,51.95,175782.0,45.364,45.3814,45.329,45.3552,175782.0
2020-12-02 11:40:00,51.95,51.96,51.91,51.92,116835.0,45.3552,45.364,45.3203,45.329,116835.0
2020-12-02 11:50:00,51.92,51.94,51.84,51.87,147094.0,45.329,45.3465,45.2592,45.2854,147094.0
2020-12-02 12:00:00,51.86,51.88,51.72,51.73,128650.0,45.2767,45.2941,45.1544,45.1632,128650.0
2020-12-02 12:10:00,51.73,51.74,51.66,51.68,193511.0,45.1632,45.1719,45.1021,45.1195,193511.0
2020-12-02 12:20:00,51.67,51.74,51.63,51.73,198958.0,45.1108,45.1719,45.0759,45.1632,198958.0
2020-12-02 12:30:00,51.73,51.74,51.65,51.66,152906.0,45.1632,45.1719,45.0933,45.1021,152906.0
2020-12-02 12:40:00,51.66,51.77,51.65,51.77,157035.0,45.1021,45.1981,45.0933,45.1981,157035.0
2020-12-02 12:50:00,51.77,51.8,51.7,51.72,224646.0,45.1981,45.2243,45.137,45.1544,224646.0
2020-12-02 13:00:00,51.72,51.85,51.7,51.83,92658.0,45.1544,45.2679,45.137,45.2505,92658.0
2020-12-02 13:10:00,51.83,51.86,51.8,51.84,91211.0,45.2505,45.2767,45.2243,45.2592,91211.0
2020-12-02 13:20:00,51.85,51.85,51.8,51.83,139983.0,45.2679,45.2679,45.2243,45.2505,139983.0
2020-12-02 13:30:00,51.84,51.91,51.82,51.9,142939.0,45.2592,45.3203,45.2417,45.3116,142939.0
2020-12-02 13:40:00,51.9,51.9,51.79,51.85,197700.0,45.3116,45.3116,45.2155,45.2679,197700.0
2020-12-02 13:50:00,51.84,51.89,51.79,51.83,230100.0,45.2592,45.3029,45.2155,45.2505,230100.0
2020-12-02 14:00:00,51.82,51.94,51.81,51.91,340295.0,45.2417,45.3465,45.233,45.3203,340295.0
2020-12-02 14:10:00,51.92,51.93,51.84,51.92,134624.0,45.329,45.3378,45.2592,45.329,134624.0
2020-12-02 14:20:00,51.92,51.99,51.86,51.95,450774.0,45.329,45.3902,45.2767,45.3552,450774.0
2020-12-02 14:30:00,51.95,52.01,51.95,51.99,176882.0,45.3552,45.4076,45.3552,45.3902,176882.0
2020-12-02 14:40:00,51.98,52.01,51.87,51.9,259141.0,45.3814,45.4076,45.2854,45.3116,259141.0
2020-12-02 14:50:00,51.91,51.98,51.89,51.95,136776.0,45.3203,45.3814,45.3029,45.3552,136776.0
2020-12-02 15:00:00,51.96,51.99,51.94,51.98,180918.0,45.364,45.3902,45.3465,45.3814,180918.0
2020-12-02 15:10:00,51.98,51.99,51.95,51.97,266011.0,45.3814,45.3902,45.3552,45.3727,266011.0
2020-12-02 15:20:00,51.97,51.98,51.94,51.98,228900.0,45.3727,45.3814,45.3465,45.3814,228900.0
2020-12-02 15:30:00,51.98,52.02,51.95,52.0,303610.0,45.3814,45.4164,45.3552,45.3989,303610.0
2020-12-02 15:40:00,52.0,52.06,51.99,52.04,372764.0,45.3989,45.4513,45.3902,45.4338,372764.0
2020-12-02 15:50:00,52.05,52.13,52.03,52.11,1389270.0,45.4425,45.5124,45.4251,45.4949,1389270.0
2020-12-03 09:30:00,51.9,52.18,51.9,52.14,699948.0,45.3116,45.556,45.3116,45.5211,699948.0
2020-12-03 09:40:00,52.14,52.4,52.13,52.23,449428.0,45.5211,45.7481,45.5124,45.5997,449428.0
2020-12-03 09:50:00,52.24,52.27,52.12,52.21,220144.0,45.6084,45.6346,45.5037,45.5822,220144.0
2020-12-03 10:00:00,52.21,52.3,52.19,52.23,209088.0,45.5822,45.6608,45.5648,45.5997,209088.0
2020-12-03 10:10:00,52.23,52.31,52.19,52.3,455659.0,45.5997,45.6695,45.5648,45.6608,455659.0
2020-12-03 10:20:00,52.3,52.33,52.25,52.31,184484.0,45.6608,45.687,45.6172,45.6695,184484.0
2020-12-03 10:30:00,52.31,52.35,52.3,52.33,563145.0,45.6695,45.7045,45.6608,45.687,563145.0
2020-12-03 10:40:00,52.34,52.47,52.31,52.41,332303.0,45.6957,45.8092,45.6695,45.7568,332303.0
2020-12-03 10:50:00,52.41,52.66,52.4,52.61,234963.0,45.7568,45.9751,45.7481,45.9315,234963.0
2020-12-03 11:00:00,52.61,52.75,52.6,52.66,395217.0,45.9315,46.0537,45.9227,45.9751,395217.0
2020-12-03 11:10:00,52.67,52.69,52.58,52.68,408473.0,45.9838,46.0013,45.9053,45.9926,408473.0
2020-12-03 11:20:00,52.68,52.75,52.66,52.68,267789.0,45.9926,46.0537,45.9751,45.9926,267789.0
2020-12-03 11:30:00,52.68,52.7,52.63,52.68,121157.0,45.9926,46.01,45.9489,45.9926,121157.0
2020-12-03 11:40:00,52.67,52.71,52.62,52.65,196410.0,45.9838,46.0188,45.9402,45.9664,196410.0
2020-12-03 11:50:00,52.66,52.75,52.61,52.68,238537.0,45.9751,46.0537,45.9315,45.9926,238537.0
2020-12-03 12:00:00,52.68,52.68,52.52,52.58,158600.0,45.9926,45.9926,45.8529,45.9053,158600.0
2020-12-03 12:10:00,52.58,52.58,52.48,52.51,144884.0,45.9053,45.9053,45.818,45.8441,144884.0
2020-12-03 12:20:00,52.5,52.51,52.47,52.51,121704.0,45.8354,45.8441,45.8092,45.8441,121704.0
2020-12-03 12:30:00,52.51,52.54,52.42,52.46,187989.0,45.8441,45.8703,45.7656,45.8005,187989.0
2020-12-03 12:40:00,52.46,52.55,52.45,52.51,167424.0,45.8005,45.8791,45.7918,45.8441,167424.0
2020-12-03 12:50:00,52.51,52.57,52.49,52.54,90621.0,45.8441,45.8965,45.8267,45.8703,90621.0
2020-12-03 13:00:00,52.55,52.56,52.51,52.56,123922.0,45.8791,45.8878,45.8441,45.8878,123922.0
2020-12-03 13:10:00,52.56,52.57,52.47,52.48,167596.0,45.8878,45.8965,45.8092,45.818,167596.0
2020-12-03 13:20:00,52.48,52.51,52.42,52.47,158486.0,45.818,45.8441,45.7656,45.8092,158486.0
2020-12-03 13:30:00,52.46,52.5,52.43,52.49,124338.0,45.8005,45.8354,45.7743,45.8267,124338.0
2020-12-03 13:40:00,52.49,52.67,52.49,52.64,260864.0,45.8267,45.9838,45.8267,45.9576,260864.0
2020-12-03 13:50:00,52.64,52.64,52.56,52.61,104667.0,45.9576,45.9576,45.8878,45.9315,104667.0
2020-12-03 14:00:00,52.6,52.68,52.6,52.66,92649.0,45.9227,45.9926,45.9227,45.9751,92649.0
2020-12-03 14:10:00,52.66,52.67,52.62,52.65,134291.0,45.9751,45.9838,45.9402,45.9664,134291.0
2020-12-03 14:20:00,52.65,52.67,52.56,52.66,181699.0,45.9664,45.9838,45.8878,45.9751,181699.0
2020-12-03 14:30:00,52.66,52.74,52.65,52.73,203035.0,45.9751,46.045,45.9664,46.0362,203035.0
2020-12-03 14:40:00,52.73,52.74,52.68,52.73,180479.0,46.0362,46.045,45.9926,46.0362,180479.0
2020-12-03 14:50:00,52.73,52.78,52.72,52.78,180998.0,46.0362,46.0799,46.0275,46.0799,180998.0
2020-12-03 15:00:00,52.77,52.79,52.73,52.75,230081.0,46.0711,46.0886,46.0362,46.0537,230081.0
2020-12-03 15:10:00,52.75,52.84,52.74,52.82,257666.0,46.0537,46.1323,46.045,46.1148,257666.0
2020-12-03 15:20:00,52.82,52.94,52.81,52.94,341389.0,46.1148,46.2196,46.1061,46.2196,341389.0
2020-12-03 15:30:00,52.94,52.94,52.61,52.62,457880.0,46.2196,46.2196,45.9315,45.9402,457880.0
2020-12-03 15:40:00,52.62,52.76,52.5,52.73,630236.0,45.9402,46.0624,45.8354,46.0362,630236.0
2020-12-03 15:50:00,52.73,52.8,52.56,52.8,1566948.0,46.0362,46.0973,45.8878,46.0973,1566948.0
2020-12-04 09:30:00,52.78,53.02,52.76,52.93,658839.0,46.0799,46.2894,46.0624,46.2108,658839.0
2020-12-04 09:40:00,52.94,53.09,52.92,52.95,310103.0,46.2196,46.3505,46.2021,46.2283,310103.0
2020-12-04 09:50:00,52.95,53.01,52.89,52.9,322261.0,46.2283,46.2807,46.1759,46.1846,322261.0
2020-12-04 10:00:00,52.9,53.08,52.88,53.05,260300.0,46.1846,46.3418,46.1672,46.3156,260300.0
2020-12-04 10:10:00,53.05,53.05,52.83,52.9,189361.0,46.3156,46.3156,46.1235,46.1846,189361.0
2020-12-04 10:20:00,52.91,52.93,52.86,52.93,159566.0,46.1934,46.2108,46.1497,46.2108,159566.0
2020-12-04 10:30:00,52.92,52.93,52.85,52.89,245651.0,46.2021,46.2108,46.141,46.1759,245651.0
2020-12-04 10:40:00,52.89,53.13,52.87,53.1,272621.0,46.1759,46.3854,46.1584,46.3593,272621.0
2020-12-04 10:50:00,53.11,53.2,53.08,53.2,300290.0,46.368,46.4466,46.3418,46.4466,300290.0
2020-12-04 11:00:00,53.19,53.24,53.13,53.19,248328.0,46.4378,46.4815,46.3854,46.4378,248328.0
2020-12-04 11:10:00,53.19,53.2,53.08,53.12,188757.0,46.4378,46.4466,46.3418,46.3767,188757.0
2020-12-04 11:20:00,53.12,53.19,53.1,53.12,209568.0,46.3767,46.4378,46.3593,46.3767,209568.0
2020-12-04 11:30:00,53.12,53.17,53.06,53.16,195799.0,46.3767,46.4204,46.3243,46.4116,195799.0
2020-12-04 11:40:00,53.16,53.16,53.07,53.09,107122.0,46.4116,46.4116,46.3331,46.3505,107122.0
2020-12-04 11:50:00,53.09,53.15,53.08,53.14,118854.0,46.3505,46.4029,46.3418,46.3942,118854.0
2020-12-04 12:00:00,53.14,53.24,53.13,53.22,138264.0,46.3942,46.4815,46.3854,46.464,138264.0
2020-12-04 12:10:00,53.22,53.27,53.21,53.26,197437.0,46.464,46.5077,46.4553,46.4989,197437.0
2020-12-04 12:20:00,53.26,53.26,53.21,53.25,134375.0,46.4989,46.4989,46.4553,46.4902,134375.0
2020-12-04 12:30:00,53.25,53.46,53.24,53.44,364221.0,46.4902,46.6736,46.4815,46.6561,364221.0
2020-12-04 12:40:00,53.44,53.47,53.36,53.38,165730.0,46.6561,46.6823,46.5862,46.6037,165730.0
2020-12-04 12:50:00,53.38,53.4,53.34,53.36,146522.0,46.6037,46.6212,46.5688,46.5862,146522.0
2020-12-04 13:00:00,53.36,53.39,53.28,53.3,143121.0,46.5862,46.6124,46.5164,46.5339,143121.0
2020-12-04 13:10:00,53.3,53.34,53.29,53.3,101924.0,46.5339,46.5688,46.5251,46.5339,101924.0
2020-12-04 13:20:00,53.29,53.34,53.27,53.34,133162.0,46.5251,46.5688,46.5077,46.5688,133162.0
2020-12-04 13:30:00,53.35,53.39,53.34,53.37,165336.0,46.5775,46.6124,46.5688,46.595,165336.0
2020-12-04 13:40:00,53.37,53.4,53.35,53.38,203139.0,46.595,46.6212,46.5775,46.6037,203139.0
2020-12-04 13:50:00,53.39,53.39,53.31,53.34,113554.0,46.6124,46.6124,46.5426,46.5688,113554.0
2020-12-04 14:00:00,53.33,53.46,53.33,53.45,204536.0,46.5601,46.6736,46.5601,46.6648,204536.0
2020-12-04 14:10:00,53.44,53.48,53.41,53.48,249562.0,46.6561,46.691,46.6299,46.691,249562.0
2020-12-04 14:20:00,53.48,53.49,53.42,53.45,153828.0,46.691,46.6997,46.6386,46.6648,153828.0
2020-12-04 14:30:00,53.45,53.5,53.44,53.48,173794.0,46.6648,46.7085,46.6561,46.691,173794.0
2020-12-04 14:40:00,53.48,53.59,53.48,53.58,273029.0,46.691,46.787,46.691,46.7783,273029.0
2020-12-04 14:50:00,53.58,53.59,53.49,53.59,260989.0,46.7783,46.787,46.6997,46.787,260989.0
2020-12-04 15:00:00,53.59,53.59,53.53,53.58,216169.0,46.787,46.787,46.7347,46.7783,216169.0
2020-12-04 15:10:00,53.57,53.59,53.52,53.58,265834.0,46.7696,46.787,46.7259,46.7783,265834.0
2020-12-04 15:20:00,53.57,53.62,53.55,53.59,494277.0,46.7696,46.8132,46.7521,46.787,494277.0
2020-12-04 15:30:00,53.59,53.65,53.55,53.55,435770.0,46.787,46.8394,46.7521,46.7521,435770.0
2020-12-04 15:40:00,53.55,53.66,53.52,53.62,667991.0,46.7521,46.8482,46.7259,46.8132,667991.0
2020-12-04 15:50:00,53.62,53.87,53.61,53.86,2155744.0,46.8132,47.0315,46.8045,47.0228,2155744.0
2020-12-07 09:30:00,53.64,53.64,53.64,53.64,0.0,46.8307,46.8307,46.8307,46.8307,0.0
2020-12-07 09:40:00,53.64,53.75,53.16,53.24,293327.0,46.8307,46.9267,46.4116,46.4815,293327.0
2020-12-07 09:50:00,53.23,53.27,53.09,53.21,272850.0,46.4727,46.5077,46.3505,46.4553,272850.0
2020-12-07 10:00:00,53.21,53.22,53.01,53.03,179539.0,46.4553,46.464,46.2807,46.2981,179539.0
2020-12-07 10:10:00,53.04,53.05,52.84,52.95,268686.0,46.3069,46.3156,46.1323,46.2283,268686.0
2020-12-07 10:20:00,52.95,52.97,52.84,52.86,158513.0,46.2283,46.2458,46.1323,46.1497,158513.0
2020-12-07 10:30:00,52.85,52.89,52.84,52.86,207367.0,46.141,46.1759,46.1323,46.1497,207367.0
2020-12-07 10:40:00,52.86,52.93,52.85,52.89,196191.0,46.1497,46.2108,46.141,46.1759,196191.0
2020-12-07 10:50:00,52.88,53.0,52.86,52.91,240040.0,46.1672,46.2719,46.1497,46.1934,240040.0
2020-12-07 11:00:00,52.9,52.94,52.84,52.85,215687.0,46.1846,46.2196,46.1323,46.141,215687.0
2020-12-07 11:10:00,52.84,52.87,52.75,52.85,218757.0,46.1323,46.1584,46.0537,46.141,218757.0
2020-12-07 11:20:00,52.86,52.86,52.74,52.76,148010.0,46.1497,46.1497,46.045,46.0624,148010.0
2020-12-07 11:30:00,52.76,52.94,52.75,52.9,157472.0,46.0624,46.2196,46.0537,46.1846,157472.0
2020-12-07 11:40:00,52.9,52.93,52.82,52.84,103086.0,46.1846,46.2108,46.1148,46.1323,103086.0
2020-12-07 11:50:00,52.84,52.9,52.8,52.86,201908.0,46.1323,46.1846,46.0973,46.1497,201908.0
2020-12-07 12:00:00,52.86,52.92,52.81,52.91,97234.0,46.1497,46.2021,46.1061,46.1934,97234.0
2020-12-07 12:10:00,52.92,52.93,52.82,52.89,116927.0,46.2021,46.2108,46.1148,46.1759,116927.0
2020-12-07 12:20:00,52.89,52.93,52.84,52.91,125740.0,46.1759,46.2108,46.1323,46.1934,125740.0
2020-12-07 12:30:00,52.91,52.92,52.85,52.88,133526.0,46.1934,46.2021,46.141,46.1672,133526.0
2020-12-07 12:40:00,52.88,52.89,52.84,52.86,83441.0,46.1672,46.1759,46.1323,46.1497,83441.0
2020-12-07 12:50:00,52.86,52.91,52.79,52.85,139678.0,46.1497,46.1934,46.0886,46.141,139678.0
2020-12-07 13:00:00,52.84,52.86,52.78,52.8,117623.0,46.1323,46.1497,46.0799,46.0973,117623.0
2020-12-07 13:10:00,52.8,52.81,52.73,52.79,131216.0,46.0973,46.1061,46.0362,46.0886,131216.0
2020-12-07 13:20:00,52.8,52.84,52.78,52.81,114999.0,46.0973,46.1323,46.0799,46.1061,114999.0
2020-12-07 13:30:00,52.81,52.86,52.8,52.84,93722.0,46.1061,46.1497,46.0973,46.1323,93722.0
2020-12-07 13:40:00,52.84,52.84,52.74,52.8,101639.0,46.1323,46.1323,46.045,46.0973,101639.0
2020-12-07 13:50:00,52.8,52.8,52.75,52.76,87710.0,46.0973,46.0973,46.0537,46.0624,87710.0
2020-12-07 14:00:00,52.76,52.82,52.7,52.79,162475.0,46.0624,46.1148,46.01,46.0886,162475.0
2020-12-07 14:10:00,52.79,52.81,52.73,52.76,100932.0,46.0886,46.1061,46.0362,46.0624,100932.0
2020-12-07 14:20:00,52.76,52.81,52.75,52.79,112243.0,46.0624,46.1061,46.0537,46.0886,112243.0
2020-12-07 14:30:00,52.79,52.82,52.75,52.82,125107.0,46.0886,46.1148,46.0537,46.1148,125107.0
2020-12-07 14:40:00,52.82,52.85,52.81,52.82,126431.0,46.1148,46.141,46.1061,46.1148,126431.0
2020-12-07 14:50:00,52.81,52.84,52.77,52.78,146364.0,46.1061,46.1323,46.0711,46.0799,146364.0
2020-12-07 15:00:00,52.78,52.81,52.74,52.75,106416.0,46.0799,46.1061,46.045,46.0537,106416.0
2020-12-07 15:10:00,52.74,52.78,52.74,52.76,127301.0,46.045,46.0799,46.045,46.0624,127301.0
2020-12-07 15:20:00,52.76,52.85,52.76,52.82,161125.0,46.0624,46.141,46.0624,46.1148,161125.0
2020-12-07 15:30:00,52.81,52.94,52.81,52.84,282894.0,46.1061,46.2196,46.1061,46.1323,282894.0
2020-12-07 15:40:00,52.86,52.88,52.75,52.77,403187.0,46.1497,46.1672,46.0537,46.0711,403187.0
2020-12-07 15:50:00,52.76,53.0,52.75,53.0,1227186.0,46.0624,46.2719,46.0537,46.2719,1227186.0
2020-12-08 09:30:00,52.94,53.02,52.78,52.91,622157.0,46.2196,46.2894,46.0799,46.1934,622157.0
2020-12-08 09:40:00,52.9,53.05,52.9,52.97,280876.0,46.1846,46.3156,46.1846,46.2458,280876.0
2020-12-08 09:50:00,52.98,53.16,52.98,53.05,265350.0,46.2545,46.4116,46.2545,46.3156,265350.0
2020-12-08 10:00:00,53.05,53.07,52.86,52.99,238021.0,46.3156,46.3331,46.1497,46.2632,238021.0
2020-12-08 10:10:00,52.99,53.01,52.92,52.93,193777.0,46.2632,46.2807,46.2021,46.2108,193777.0
2020-12-08 10:20:00,52.94,52.99,52.88,52.95,178079.0,46.2196,46.2632,46.1672,46.2283,178079.0
2020-12-08 10:30:00,52.95,53.03,52.92,52.96,163508.0,46.2283,46.2981,46.2021,46.237,163508.0
2020-12-08 10:40:00,52.96,53.02,52.87,52.93,184828.0,46.237,46.2894,46.1584,46.2108,184828.0
2020-12-08 10:50:00,52.93,53.03,52.9,53.03,165320.0,46.2108,46.2981,46.1846,46.2981,165320.0
2020-12-08 11:00:00,53.03,53.1,53.02,53.08,155478.0,46.2981,46.3593,46.2894,46.3418,155478.0
2020-12-08 11:10:00,53.09,53.29,53.08,53.28,249420.0,46.3505,46.5251,46.3418,46.5164,249420.0
2020-12-08 11:20:00,53.28,53.38,53.23,53.3,272454.0,46.5164,46.6037,46.4727,46.5339,272454.0
2020-12-08 11:30:00,53.3,53.47,53.29,53.4,301652.0,46.5339,46.6823,46.5251,46.6212,301652.0
2020-12-08 11:40:00,53.41,53.44,53.34,53.39,267984.0,46.6299,46.6561,46.5688,46.6124,267984.0
2020-12-08 11:50:00,53.4,53.4,53.29,53.3,113301.0,46.6212,46.6212,46.5251,46.5339,113301.0
2020-12-08 12:00:00,53.29,53.33,53.21,53.28,138548.0,46.5251,46.5601,46.4553,46.5164,138548.0
2020-12-08 12:10:00,53.3,53.44,53.29,53.4,151310.0,46.5339,46.6561,46.5251,46.6212,151310.0
2020-12-08 12:20:00,53.4,53.43,53.35,53.4,100054.0,46.6212,46.6474,46.5775,46.6212,100054.0
2020-12-08 12:30:00,53.39,53.41,53.35,53.36,127535.0,46.6124,46.6299,46.5775,46.5862,127535.0
2020-12-08 12:40:00,53.36,53.4,53.29,53.3,100922.0,46.5862,46.6212,46.5251,46.5339,100922.0
2020-12-08 12:50:00,53.3,53.35,53.25,53.27,88284.0,46.5339,46.5775,46.4902,46.5077,88284.0
2020-12-08 13:00:00,53.27,53.3,53.24,53.27,73571.0,46.5077,46.5339,46.4815,46.5077,73571.0
2020-12-08 13:10:00,53.27,53.31,53.25,53.3,192076.0,46.5077,46.5426,46.4902,46.5339,192076.0
2020-12-08 13:20:00,53.29,53.31,53.26,53.27,90796.0,46.5251,46.5426,46.4989,46.5077,90796.0
2020-12-08 13:30:00,53.27,53.28,53.22,53.23,79160.0,46.5077,46.5164,46.464,46.4727,79160.0
2020-12-08 13:40:00,53.23,53.25,53.22,53.23,122857.0,46.4727,46.4902,46.464,46.4727,122857.0
2020-12-08 13:50:00,53.23,53.27,53.21,53.27,101920.0,46.4727,46.5077,46.4553,46.5077,101920.0
2020-12-08 14:00:00,53.26,53.37,53.23,53.37,118647.0,46.4989,46.595,46.4727,46.595,118647.0
2020-12-08 14:10:00,53.37,53.4,53.33,53.34,145678.0,46.595,46.6212,46.5601,46.5688,145678.0
2020-12-08 14:20:00,53.33,53.4,53.33,53.39,87753.0,46.5601,46.6212,46.5601,46.6124,87753.0
2020-12-08 14:30:00,53.39,53.46,53.38,53.44,131992.0,46.6124,46.6736,46.6037,46.6561,131992.0
2020-12-08 14:40:00,53.44,53.47,53.41,53.43,99079.0,46.6561,46.6823,46.6299,46.6474,99079.0
2020-12-08 14:50:00,53.43,53.48,53.42,53.47,151491.0,46.6474,46.691,46.6386,46.6823,151491.0
2020-12-08 15:00:00,53.47,53.48,53.41,53.43,121672.0,46.6823,46.691,46.6299,46.6474,121672.0
2020-12-08 15:10:00,53.43,53.46,53.38,53.4,146032.0,46.6474,46.6736,46.6037,46.6212,146032.0
2020-12-08 15:20:00,53.4,53.41,53.34,53.34,103350.0,46.6212,46.6299,46.5688,46.5688,103350.0
2020-12-08 15:30:00,53.34,53.34,53.24,53.25,146579.0,46.5688,46.5688,46.4815,46.4902,146579.0
2020-12-08 15:40:00,53.24,53.28,53.21,53.22,207356.0,46.4815,46.5164,46.4553,46.464,207356.0
2020-12-08 15:50:00,53.21,53.27,53.18,53.19,721491.0,46.4553,46.5077,46.4291,46.4378,721491.0
2020-12-09 09:30:00,53.37,53.6,53.24,53.25,634816.0,46.595,46.7958,46.4815,46.4902,634816.0
2020-12-09 09:40:00,53.25,53.26,53.03,53.04,221404.0,46.4902,46.4989,46.2981,46.3069,221404.0
2020-12-09 09:50:00,53.04,53.08,53.0,53.01,282593.0,46.3069,46.3418,46.2719,46.2807,282593.0
2020-12-09 10:00:00,53.01,53.22,53.0,53.18,170893.0,46.2807,46.464,46.2719,46.4291,170893.0
2020-12-09 10:10:00,53.17,53.2,53.09,53.15,146572.0,46.4204,46.4466,46.3505,46.4029,146572.0
2020-12-09 10:20:00,53.15,53.26,53.12,53.2,100546.0,46.4029,46.4989,46.3767,46.4466,100546.0
2020-12-09 10:30:00,53.21,53.22,53.08,53.1,128994.0,46.4553,46.464,46.3418,46.3593,128994.0
2020-12-09 10:40:00,53.11,53.14,53.06,53.1,103896.0,46.368,46.3942,46.3243,46.3593,103896.0
2020-12-09 10:50:00,53.09,53.1,53.03,53.06,88585.0,46.3505,46.3593,46.2981,46.3243,88585.0
2020-12-09 11:00:00,53.07,53.15,53.04,53.1,91688.0,46.3331,46.4029,46.3069,46.3593,91688.0
2020-12-09 11:10:00,53.1,53.12,53.06,53.08,71827.0,46.3593,46.3767,46.3243,46.3418,71827.0
2020-12-09 11:20:00,53.08,53.18,53.06,53.18,108868.0,46.3418,46.4291,46.3243,46.4291,108868.0
2020-12-09 11:30:00,53.17,53.27,53.15,53.26,171750.0,46.4204,46.5077,46.4029,46.4989,171750.0
2020-12-09 11:40:00,53.26,53.4,53.25,53.37,124264.0,46.4989,46.6212,46.4902,46.595,124264.0
2020-12-09 11:50:00,53.38,53.42,53.33,53.42,133459.0,46.6037,46.6386,46.5601,46.6386,133459.0
2020-12-09 12:00:00,53.41,53.47,53.37,53.46,137346.0,46.6299,46.6823,46.595,46.6736,137346.0
2020-12-09 12:10:00,53.46,53.46,53.29,53.35,149182.0,46.6736,46.6736,46.5251,46.5775,149182.0
2020-12-09 12:20:00,53.35,53.38,53.31,53.35,72078.0,46.5775,46.6037,46.5426,46.5775,72078.0
2020-12-09 12:30:00,53.36,53.39,53.29,53.38,125096.0,46.5862,46.6124,46.5251,46.6037,125096.0
2020-12-09 12:40:00,53.37,53.42,53.37,53.39,124189.0,46.595,46.6386,46.595,46.6124,124189.0
2020-12-09 12:50:00,53.38,53.41,53.32,53.36,111872.0,46.6037,46.6299,46.5513,46.5862,111872.0
2020-12-09 13:00:00,53.35,53.36,53.26,53.33,128915.0,46.5775,46.5862,46.4989,46.5601,128915.0
2020-12-09 13:10:00,53.33,53.35,53.24,53.33,122390.0,46.5601,46.5775,46.4815,46.5601,122390.0
2020-12-09 13:20:00,53.34,53.43,53.28,53.41,163088.0,46.5688,46.6474,46.5164,46.6299,163088.0
2020-12-09 13:30:00,53.41,53.45,53.31,53.37,223794.0,46.6299,46.6648,46.5426,46.595,223794.0
2020-12-09 13:40:00,53.37,53.49,53.35,53.45,184711.0,46.595,46.6997,46.5775,46.6648,184711.0
2020-12-09 13:50:00,53.45,53.45,53.25,53.32,144391.0,46.6648,46.6648,46.4902,46.5513,144391.0
2020-12-09 14:00:00,53.32,53.44,53.32,53.37,119761.0,46.5513,46.6561,46.5513,46.595,119761.0
2020-12-09 14:10:00,53.38,53.38,53.29,53.32,80296.0,46.6037,46.6037,46.5251,46.5513,80296.0
2020-12-09 14:20:00,53.33,53.42,53.3,53.41,140310.0,46.5601,46.6386,46.5339,46.6299,140310.0
2020-12-09 14:30:00,53.41,53.42,53.29,53.29,109183.0,46.6299,46.6386,46.5251,46.5251,109183.0
2020-12-09 14:40:00,53.29,53.35,53.25,53.29,142272.0,46.5251,46.5775,46.4902,46.5251,142272.0
2020-12-09 14:50:00,53.3,53.33,53.24,53.29,129029.0,46.5339,46.5601,46.4815,46.5251,129029.0
2020-12-09 15:00:00,53.28,53.3,53.21,53.26,201190.0,46.5164,46.5339,46.4553,46.4989,201190.0
2020-12-09 15:10:00,53.26,53.31,53.17,53.18,106366.0,46.4989,46.5426,46.4204,46.4291,106366.0
2020-12-09 15:20:00,53.19,53.28,53.18,53.27,137876.0,46.4378,46.5164,46.4291,46.5077,137876.0
2020-12-09 15:30:00,53.26,53.35,53.25,53.3,185341.0,46.4989,46.5775,46.4902,46.5339,185341.0
2020-12-09 15:40:00,53.3,53.41,53.3,53.33,269089.0,46.5339,46.6299,46.5339,46.5601,269089.0
2020-12-09 15:50:00,53.33,53.51,53.3,53.3,1003652.0,46.5601,46.7172,46.5339,46.5339,1003652.0
2020-12-10 09:30:00,53.4,53.46,53.25,53.4,509195.0,46.6212,46.6736,46.4902,46.6212,509195.0
2020-12-10 09:40:00,53.4,53.4,53.23,53.34,178396.0,46.6212,46.6212,46.4727,46.5688,178396.0
2020-12-10 09:50:00,53.35,53.46,53.32,53.46,185841.0,46.5775,46.6736,46.5513,46.6736,185841.0
2020-12-10 10:00:00,53.46,53.49,53.39,53.47,195113.0,46.6736,46.6997,46.6124,46.6823,195113.0
2020-12-10 10:10:00,53.47,53.51,53.41,53.41,164569.0,46.6823,46.7172,46.6299,46.6299,164569.0
2020-12-10 10:20:00,53.41,53.42,53.2,53.21,124706.0,46.6299,46.6386,46.4466,46.4553,124706.0
2020-12-10 10:30:00,53.2,53.3,53.2,53.28,174042.0,46.4466,46.5339,46.4466,46.5164,174042.0
2020-12-10 10:40:00,53.28,53.32,53.16,53.23,130399.0,46.5164,46.5513,46.4116,46.4727,130399.0
2020-12-10 10:50:00,53.24,53.28,53.2,53.2,129284.0,46.4815,46.5164,46.4466,46.4466,129284.0
2020-12-10 11:00:00,53.21,53.25,53.15,53.15,120144.0,46.4553,46.4902,46.4029,46.4029,120144.0
2020-12-10 11:10:00,53.15,53.23,53.14,53.2,84635.0,46.4029,46.4727,46.3942,46.4466,84635.0
2020-12-10 11:20:00,53.21,53.25,53.16,53.23,89680.0,46.4553,46.4902,46.4116,46.4727,89680.0
2020-12-10 11:30:00,53.23,53.28,53.18,53.28,100580.0,46.4727,46.5164,46.4291,46.5164,100580.0
2020-12-10 11:40:00,53.28,53.33,53.17,53.2,79699.0,46.5164,46.5601,46.4204,46.4466,79699.0
2020-12-10 11:50:00,53.2,53.21,53.12,53.16,69184.0,46.4466,46.4553,46.3767,46.4116,69184.0
2020-12-10 12:00:00,53.16,53.17,53.15,53.16,56464.0,46.4116,46.4204,46.4029,46.4116,56464.0
2020-12-10 12:10:00,53.16,53.17,53.14,53.15,80800.0,46.4116,46.4204,46.3942,46.4029,80800.0
2020-12-10 12:20:00,53.15,53.15,53.08,53.09,123652.0,46.4029,46.4029,46.3418,46.3505,123652.0
2020-12-10 12:30:00,53.09,53.11,53.06,53.1,95938.0,46.3505,46.368,46.3243,46.3593,95938.0
2020-12-10 12:40:00,53.1,53.13,53.07,53.12,157512.0,46.3593,46.3854,46.3331,46.3767,157512.0
2020-12-10 12:50:00,53.11,53.16,53.04,53.06,129827.0,46.368,46.4116,46.3069,46.3243,129827.0
2020-12-10 13:00:00,53.05,53.12,53.04,53.1,71309.0,46.3156,46.3767,46.3069,46.3593,71309.0
2020-12-10 13:10:00,53.1,53.16,53.09,53.14,79063.0,46.3593,46.4116,46.3505,46.3942,79063.0
2020-12-10 13:20:00,53.14,53.23,53.14,53.22,82971.0,46.3942,46.4727,46.3942,46.464,82971.0
2020-12-10 13:30:00,53.22,53.24,53.13,53.16,102619.0,46.464,46.4815,46.3854,46.4116,102619.0
2020-12-10 13:40:00,53.15,53.16,53.07,53.09,67888.0,46.4029,46.4116,46.3331,46.3505,67888.0
2020-12-10 13:50:00,53.09,53.13,53.06,53.08,90962.0,46.3505,46.3854,46.3243,46.3418,90962.0
2020-12-10 14:00:00,53.08,53.11,53.04,53.08,86185.0,46.3418,46.368,46.3069,46.3418,86185.0
2020-12-10 14:10:00,53.07,53.08,53.01,53.03,77672.0,46.3331,46.3418,46.2807,46.2981,77672.0
2020-12-10 14:20:00,53.03,53.05,52.98,53.03,79573.0,46.2981,46.3156,46.2545,46.2981,79573.0
2020-12-10 14:30:00,53.02,53.1,53.0,53.09,79656.0,46.2894,46.3593,46.2719,46.3505,79656.0
2020-12-10 14:40:00,53.09,53.14,53.05,53.14,112416.0,46.3505,46.3942,46.3156,46.3942,112416.0
2020-12-10 14:50:00,53.14,53.19,53.11,53.16,95393.0,46.3942,46.4378,46.368,46.4116,95393.0
2020-12-10 15:00:00,53.15,53.23,53.13,53.16,100330.0,46.4029,46.4727,46.3854,46.4116,100330.0
2020-12-10 15:10:00,53.16,53.24,53.16,53.21,115488.0,46.4116,46.4815,46.4116,46.4553,115488.0
2020-12-10 15:20:00,53.2,53.24,53.13,53.16,122544.0,46.4466,46.4815,46.3854,46.4116,122544.0
2020-12-10 15:30:00,53.16,53.18,53.1,53.12,168664.0,46.4116,46.4291,46.3593,46.3767,168664.0
2020-12-10 15:40:00,53.13,53.24,53.11,53.23,223450.0,46.3854,46.4815,46.368,46.4727,223450.0
2020-12-10 15:50:00,53.23,53.29,53.04,53.05,1039858.0,46.4727,46.5251,46.3069,46.3156,1039858.0
2020-12-11 09:30:00,52.8,53.24,52.78,53.21,568048.0,46.0973,46.4815,46.0799,46.4553,568048.0
2020-12-11 09:40:00,53.22,53.28,53.15,53.26,272657.0,46.464,46.5164,46.4029,46.4989,272657.0
2020-12-11 09:50:00,53.25,53.35,53.18,53.3,307019.0,46.4902,46.5775,46.4291,46.5339,307019.0
2020-12-11 10:00:00,53.3,53.39,53.26,53.27,252347.0,46.5339,46.6124,46.4989,46.5077,252347.0
2020-12-11 10:10:00,53.27,53.29,53.1,53.15,200977.0,46.5077,46.5251,46.3593,46.4029,200977.0
2020-12-11 10:20:00,53.15,53.19,53.1,53.12,191738.0,46.4029,46.4378,46.3593,46.3767,191738.0
2020-12-11 10:30:00,53.13,53.24,53.12,53.23,181572.0,46.3854,46.4815,46.3767,46.4727,181572.0
2020-12-11 10:40:00,53.23,53.3,53.21,53.23,164574.0,46.4727,46.5339,46.4553,46.4727,164574.0
2020-12-11 10:50:00,53.23,53.43,53.23,53.41,174530.0,46.4727,46.6474,46.4727,46.6299,174530.0
2020-12-11 11:00:00,53.41,53.46,53.3,53.3,177725.0,46.6299,46.6736,46.5339,46.5339,177725.0
2020-12-11 11:10:00,53.3,53.4,53.28,53.36,176756.0,46.5339,46.6212,46.5164,46.5862,176756.0
2020-12-11 11:20:00,53.36,53.37,53.29,53.3,120470.0,46.5862,46.595,46.5251,46.5339,120470.0
2020-12-11 11:30:00,53.29,53.31,53.21,53.23,104958.0,46.5251,46.5426,46.4553,46.4727,104958.0
2020-12-11 11:40:00,53.23,53.33,53.21,53.33,110070.0,46.4727,46.5601,46.4553,46.5601,110070.0
2020-12-11 11:50:00,53.32,53.35,53.29,53.31,98380.0,46.5513,46.5775,46.5251,46.5426,98380.0
2020-12-11 12:00:00,53.3,53.31,53.25,53.25,110206.0,46.5339,46.5426,46.4902,46.4902,110206.0
2020-12-11 12:10:00,53.26,53.26,53.2,53.21,159641.0,46.4989,46.4989,46.4466,46.4553,159641.0
2020-12-11 12:20:00,53.21,53.29,53.2,53.29,96561.0,46.4553,46.5251,46.4466,46.5251,96561.0
2020-12-11 12:30:00,53.28,53.28,53.22,53.25,124344.0,46.5164,46.5164,46.464,46.4902,124344.0
2020-12-11 12:40:00,53.25,53.37,53.24,53.37,77175.0,46.4902,46.595,46.4815,46.595,77175.0
2020-12-11 12:50:00,53.37,53.41,53.3,53.33,172916.0,46.595,46.6299,46.5339,46.5601,172916.0
2020-12-11 13:00:00,53.33,53.34,53.29,53.3,146523.0,46.5601,46.5688,46.5251,46.5339,146523.0
2020-12-11 13:10:00,53.3,53.4,53.29,53.39,194534.0,46.5339,46.6212,46.5251,46.6124,194534.0
2020-12-11 13:20:00,53.39,53.44,53.38,53.44,169566.0,46.6124,46.6561,46.6037,46.6561,169566.0
2020-12-11 13:30:00,53.44,53.48,53.43,53.46,135647.0,46.6561,46.691,46.6474,46.6736,135647.0
2020-12-11 13:40:00,53.46,53.46,53.41,53.45,138772.0,46.6736,46.6736,46.6299,46.6648,138772.0
2020-12-11 13:50:00,53.45,53.49,53.42,53.43,139133.0,46.6648,46.6997,46.6386,46.6474,139133.0
2020-12-11 14:00:00,53.43,53.48,53.39,53.47,136179.0,46.6474,46.691,46.6124,46.6823,136179.0
2020-12-11 14:10:00,53.47,53.5,53.46,53.48,132318.0,46.6823,46.7085,46.6736,46.691,132318.0
2020-12-11 14:20:00,53.48,53.49,53.39,53.43,91533.0,46.691,46.6997,46.6124,46.6474,91533.0
2020-12-11 14:30:00,53.43,53.49,53.42,53.46,94582.0,46.6474,46.6997,46.6386,46.6736,94582.0
2020-12-11 14:40:00,53.46,53.5,53.44,53.45,125990.0,46.6736,46.7085,46.6561,46.6648,125990.0
2020-12-11 14:50:00,53.45,53.48,53.41,53.41,120086.0,46.6648,46.691,46.6299,46.6299,120086.0
2020-12-11 15:00:00,53.41,53.46,53.41,53.46,99112.0,46.6299,46.6736,46.6299,46.6736,99112.0
2020-12-11 15:10:00,53.47,53.53,53.45,53.52,185856.0,46.6823,46.7347,46.6648,46.7259,185856.0
2020-12-11 15:20:00,53.51,53.54,53.43,53.45,146651.0,46.7172,46.7434,46.6474,46.6648,146651.0
2020-12-11 15:30:00,53.46,53.48,53.42,53.46,166082.0,46.6736,46.691,46.6386,46.6736,166082.0
2020-12-11 15:40:00,53.45,53.49,53.41,53.43,233943.0,46.6648,46.6997,46.6299,46.6474,233943.0
2020-12-11 15:50:00,53.42,53.5,53.32,53.35,674581.0,46.6386,46.7085,46.5513,46.5775,674581.0
2020-12-14 09:30:00,53.65,53.81,53.61,53.8,618443.0,46.8394,46.9791,46.8045,46.9704,618443.0
2020-12-14 09:40:00,53.8,53.81,53.62,53.77,252233.0,46.9704,46.9791,46.8132,46.9442,252233.0
2020-12-14 09:50:00,53.78,53.83,53.71,53.75,150185.0,46.9529,46.9966,46.8918,46.9267,150185.0
2020-12-14 10:00:00,53.75,53.84,53.65,53.66,242629.0,46.9267,47.0053,46.8394,46.8482,242629.0
2020-12-14 10:10:00,53.66,53.7,53.55,53.61,219407.0,46.8482,46.8831,46.7521,46.8045,219407.0
2020-12-14 10:20:00,53.6,53.73,53.52,53.73,184504.0,46.7958,46.9093,46.7259,46.9093,184504.0
2020-12-14 10:30:00,53.73,53.8,53.69,53.78,203138.0,46.9093,46.9704,46.8744,46.9529,203138.0
2020-12-14 10:40:00,53.79,53.79,53.61,53.65,222092.0,46.9617,46.9617,46.8045,46.8394,222092.0
2020-12-14 10:50:00,53.65,53.71,53.54,53.56,369012.0,46.8394,46.8918,46.7434,46.7609,369012.0
2020-12-14 11:00:00,53.57,53.57,53.43,53.45,449738.0,46.7696,46.7696,46.6474,46.6648,449738.0
2020-12-14 11:10:00,53.45,53.52,53.43,53.47,522816.0,46.6648,46.7259,46.6474,46.6823,522816.0
2020-12-14 11:20:00,53.47,53.49,53.35,53.42,474914.0,46.6823,46.6997,46.5775,46.6386,474914.0
2020-12-14 11:30:00,53.44,53.44,53.3,53.41,252184.0,46.6561,46.6561,46.5339,46.6299,252184.0
2020-12-14 11:40:00,53.41,53.48,53.36,53.41,225571.0,46.6299,46.691,46.5862,46.6299,225571.0
2020-12-14 11:50:00,53.41,53.47,53.38,53.41,150555.0,46.6299,46.6823,46.6037,46.6299,150555.0
2020-12-14 12:00:00,53.42,53.46,53.38,53.41,212847.0,46.6386,46.6736,46.6037,46.6299,212847.0
2020-12-14 12:10:00,53.41,53.45,53.37,53.39,153881.0,46.6299,46.6648,46.595,46.6124,153881.0
2020-12-14 12:20:00,53.39,53.43,53.34,53.41,161799.0,46.6124,46.6474,46.5688,46.6299,161799.0
2020-12-14 12:30:00,53.41,53.45,53.35,53.38,152068.0,46.6299,46.6648,46.5775,46.6037,152068.0
2020-12-14 12:40:00,53.39,53.41,53.35,53.36,179058.0,46.6124,46.6299,46.5775,46.5862,179058.0
2020-12-14 12:50:00,53.37,53.41,53.34,53.41,182764.0,46.595,46.6299,46.5688,46.6299,182764.0
2020-12-14 13:00:00,53.41,53.47,53.38,53.39,158988.0,46.6299,46.6823,46.6037,46.6124,158988.0
2020-12-14 13:10:00,53.39,53.53,53.38,53.48,166349.0,46.6124,46.7347,46.6037,46.691,166349.0
2020-12-14 13:20:00,53.48,53.52,53.41,53.41,162206.0,46.691,46.7259,46.6299,46.6299,162206.0
2020-12-14 13:30:00,53.41,53.47,53.4,53.44,195181.0,46.6299,46.6823,46.6212,46.6561,195181.0
2020-12-14 13:40:00,53.44,53.45,53.26,53.29,161991.0,46.6561,46.6648,46.4989,46.5251,161991.0
2020-12-14 13:50:00,53.28,53.33,53.26,53.32,137240.0,46.5164,46.5601,46.4989,46.5513,137240.0
2020-12-14 14:00:00,53.33,53.37,53.3,53.34,160823.0,46.5601,46.595,46.5339,46.5688,160823.0
2020-12-14 14:10:00,53.33,53.37,53.31,53.35,206344.0,46.5601,46.595,46.5426,46.5775,206344.0
2020-12-14 14:20:00,53.35,53.38,53.27,53.28,266660.0,46.5775,46.6037,46.5077,46.5164,266660.0
2020-12-14 14:30:00,53.28,53.32,53.22,53.26,196810.0,46.5164,46.5513,46.464,46.4989,196810.0
2020-12-14 14:40:00,53.26,53.33,53.25,53.32,178098.0,46.4989,46.5601,46.4902,46.5513,178098.0
2020-12-14 14:50:00,53.32,53.42,53.31,53.41,487191.0,46.5513,46.6386,46.5426,46.6299,487191.0
2020-12-14 15:00:00,53.41,53.43,53.38,53.41,341642.0,46.6299,46.6474,46.6037,46.6299,341642.0
2020-12-14 15:10:00,53.41,53.42,53.36,53.38,368657.0,46.6299,46.6386,46.5862,46.6037,368657.0
2020-12-14 15:20:00,53.38,53.4,53.31,53.33,342716.0,46.6037,46.6212,46.5426,46.5601,342716.0
2020-12-14 15:30:00,53.34,53.35,53.23,53.23,533916.0,46.5688,46.5775,46.4727,46.4727,533916.0
2020-12-14 15:40:00,53.23,53.31,53.21,53.3,578758.0,46.4727,46.5426,46.4553,46.5339,578758.0
2020-12-14 15:50:00,53.29,53.41,53.18,53.26,1736420.0,46.5251,46.6299,46.4291,46.4989,1736420.0
2020-12-15 09:30:00,53.95,53.97,53.65,53.93,886859.0,47.1013,47.1188,46.8394,47.0839,886859.0
2020-12-15 09:40:00,53.93,54.08,53.88,53.93,691755.0,47.0839,47.2148,47.0402,47.0839,691755.0
2020-12-15 09:50:00,53.93,54.03,53.82,53.86,353676.0,47.0839,47.1712,46.9879,47.0228,353676.0
2020-12-15 10:00:00,53.86,53.88,53.73,53.73,290297.0,47.0228,47.0402,46.9093,46.9093,290297.0
2020-12-15 10:10:00,53.74,53.91,53.74,53.78,183984.0,46.918,47.0664,46.918,46.9529,183984.0
2020-12-15 10:20:00,53.79,53.82,53.61,53.62,203942.0,46.9617,46.9879,46.8045,46.8132,203942.0
2020-12-15 10:30:00,53.62,53.82,53.59,53.82,209630.0,46.8132,46.9879,46.787,46.9879,209630.0
2020-12-15 10:40:00,53.82,53.95,53.8,53.82,300774.0,46.9879,47.1013,46.9704,46.9879,300774.0
2020-12-15 10:50:00,53.82,53.83,53.78,53.8,175586.0,46.9879,46.9966,46.9529,46.9704,175586.0
2020-12-15 11:00:00,53.79,53.92,53.77,53.84,184196.0,46.9617,47.0752,46.9442,47.0053,184196.0
2020-12-15 11:10:00,53.85,53.89,53.79,53.8,184689.0,47.014,47.049,46.9617,46.9704,184689.0
2020-12-15 11:20:00,53.81,53.95,53.81,53.91,220798.0,46.9791,47.1013,46.9791,47.0664,220798.0
2020-12-15 11:30:00,53.92,53.92,53.78,53.84,220355.0,47.0752,47.0752,46.9529,47.0053,220355.0
2020-12-15 11:40:00,53.84,54.03,53.83,54.01,208021.0,47.0053,47.1712,46.9966,47.1537,208021.0
2020-12-15 11:50:00,54.02,54.08,53.95,53.99,243671.0,47.1625,47.2148,47.1013,47.1363,243671.0
2020-12-15 12:00:00,54.0,54.03,53.92,53.94,125066.0,47.145,47.1712,47.0752,47.0926,125066.0
2020-12-15 12:10:00,53.94,53.95,53.86,53.91,143321.0,47.0926,47.1013,47.0228,47.0664,143321.0
2020-12-15 12:20:00,53.91,53.95,53.86,53.89,101973.0,47.0664,47.1013,47.0228,47.049,101973.0
2020-12-15 12:30:00,53.9,53.96,53.88,53.94,154316.0,47.0577,47.1101,47.0402,47.0926,154316.0
2020-12-15 12:40:00,53.94,53.99,53.92,53.99,174834.0,47.0926,47.1363,47.0752,47.1363,174834.0
2020-12-15 12:50:00,53.99,54.05,53.97,54.04,128639.0,47.1363,47.1887,47.1188,47.1799,128639.0
2020-12-15 13:00:00,54.04,54.14,54.0,54.14,221329.0,47.1799,47.2672,47.145,47.2672,221329.0
2020-12-15 13:10:00,54.14,54.21,54.09,54.2,228704.0,47.2672,47.3283,47.2236,47.3196,228704.0
2020-12-15 13:20:00,54.2,54.22,54.1,54.1,221234.0,47.3196,47.3371,47.2323,47.2323,221234.0
2020-12-15 13:30:00,54.1,54.12,53.99,54.0,165619.0,47.2323,47.2498,47.1363,47.145,165619.0
2020-12-15 13:40:00,53.99,54.0,53.91,53.96,150455.0,47.1363,47.145,47.0664,47.1101,150455.0
2020-12-15 13:50:00,53.96,54.03,53.95,54.02,181644.0,47.1101,47.1712,47.1013,47.1625,181644.0
2020-12-15 14:00:00,54.0,54.07,53.92,54.07,279102.0,47.145,47.2061,47.0752,47.2061,279102.0
2020-12-15 14:10:00,54.07,54.18,54.01,54.01,1114190.0,47.2061,47.3022,47.1537,47.1537,1114190.0
2020-12-15 14:20:00,54.01,54.06,53.94,53.97,264408.0,47.1537,47.1974,47.0926,47.1188,264408.0
2020-12-15 14:30:00,53.97,54.03,53.95,53.99,201894.0,47.1188,47.1712,47.1013,47.1363,201894.0
2020-12-15 14:40:00,53.99,54.06,53.99,54.02,143452.0,47.1363,47.1974,47.1363,47.1625,143452.0
2020-12-15 14:50:00,54.01,54.02,53.92,53.99,171710.0,47.1537,47.1625,47.0752,47.1363,171710.0
2020-12-15 15:00:00,53.98,54.03,53.93,54.02,274902.0,47.1275,47.1712,47.0839,47.1625,274902.0
2020-12-15 15:10:00,54.03,54.04,53.93,53.95,170277.0,47.1712,47.1799,47.0839,47.1013,170277.0
2020-12-15 15:20:00,53.95,53.96,53.85,53.87,237369.0,47.1013,47.1101,47.014,47.0315,237369.0
2020-12-15 15:30:00,53.88,53.89,53.8,53.86,293118.0,47.0402,47.049,46.9704,47.0228,293118.0
2020-12-15 15:40:00,53.86,53.91,53.82,53.85,410912.0,47.0228,47.0664,46.9879,47.014,410912.0
2020-12-15 15:50:00,53.85,53.9,53.78,53.85,892960.0,47.014,47.0577,46.9529,47.014,892960.0
2020-12-16 09:30:00,53.6,53.8,53.6,53.7,761130.0,46.7958,46.9704,46.7958,46.8831,761130.0
2020-12-16 09:40:00,53.7,53.73,53.62,53.66,295324.0,46.8831,46.9093,46.8132,46.8482,295324.0
2020-12-16 09:50:00,53.66,53.69,53.57,53.59,192983.0,46.8482,46.8744,46.7696,46.787,192983.0
2020-12-16 10:00:00,53.6,53.6,53.5,53.55,201496.0,46.7958,46.7958,46.7085,46.7521,201496.0
2020-12-16 10:10:00,53.55,53.59,53.4,53.51,353666.0,46.7521,46.787,46.6212,46.7172,353666.0
2020-12-16 10:20:00,53.5,53.63,53.46,53.56,245700.0,46.7085,46.822,46.6736,46.7609,245700.0
2020-12-16 10:30:00,53.54,53.6,53.46,53.52,211305.0,46.7434,46.7958,46.6736,46.7259,211305.0
2020-12-16 10:40:00,53.53,53.61,53.39,53.4,173923.0,46.7347,46.8045,46.6124,46.6212,173923.0
2020-12-16 10:50:00,53.41,53.41,53.26,53.28,197084.0,46.6299,46.6299,46.4989,46.5164,197084.0
2020-12-16 11:00:00,53.28,53.37,53.24,53.26,244619.0,46.5164,46.595,46.4815,46.4989,244619.0
2020-12-16 11:10:00,53.26,53.26,53.12,53.18,261623.0,46.4989,46.4989,46.3767,46.4291,261623.0
2020-12-16 11:20:00,53.18,53.2,53.11,53.16,200572.0,46.4291,46.4466,46.368,46.4116,200572.0
2020-12-16 11:30:00,53.16,53.33,53.15,53.19,193709.0,46.4116,46.5601,46.4029,46.4378,193709.0
2020-12-16 11:40:00,53.19,53.2,53.07,53.09,183768.0,46.4378,46.4466,46.3331,46.3505,183768.0
2020-12-16 11:50:00,53.09,53.15,53.08,53.09,198267.0,46.3505,46.4029,46.3418,46.3505,198267.0
2020-12-16 12:00:00,53.09,53.22,53.07,53.19,184256.0,46.3505,46.464,46.3331,46.4378,184256.0
2020-12-16 12:10:00,53.18,53.19,53.07,53.08,113192.0,46.4291,46.4378,46.3331,46.3418,113192.0
2020-12-16 12:20:00,53.07,53.1,53.05,53.06,145891.0,46.3331,46.3593,46.3156,46.3243,145891.0
2020-12-16 12:30:00,53.07,53.1,53.02,53.05,165460.0,46.3331,46.3593,46.2894,46.3156,165460.0
2020-12-16 12:40:00,53.04,53.05,52.95,52.96,267915.0,46.3069,46.3156,46.2283,46.237,267915.0
2020-12-16 12:50:00,52.95,53.04,52.94,53.03,189595.0,46.2283,46.3069,46.2196,46.2981,189595.0
2020-12-16 13:00:00,53.02,53.12,52.99,53.08,201282.0,46.2894,46.3767,46.2632,46.3418,201282.0
2020-12-16 13:10:00,53.08,53.15,53.07,53.15,138053.0,46.3418,46.4029,46.3331,46.4029,138053.0
2020-12-16 13:20:00,53.15,53.18,53.09,53.11,138741.0,46.4029,46.4291,46.3505,46.368,138741.0
2020-12-16 13:30:00,53.1,53.14,53.05,53.1,123766.0,46.3593,46.3942,46.3156,46.3593,123766.0
2020-12-16 13:40:00,53.09,53.13,53.07,53.08,132816.0,46.3505,46.3854,46.3331,46.3418,132816.0
2020-12-16 13:50:00,53.08,53.09,53.05,53.08,106507.0,46.3418,46.3505,46.3156,46.3418,106507.0
2020-12-16 14:00:00,53.08,53.1,52.98,53.03,159577.0,46.3418,46.3593,46.2545,46.2981,159577.0
2020-12-16 14:10:00,53.03,53.04,52.95,52.99,161858.0,46.2981,46.3069,46.2283,46.2632,161858.0
2020-12-16 14:20:00,52.98,53.02,52.96,53.01,132645.0,46.2545,46.2894,46.237,46.2807,132645.0
2020-12-16 14:30:00,53.01,53.1,53.0,53.09,240519.0,46.2807,46.3593,46.2719,46.3505,240519.0
2020-12-16 14:40:00,53.1,53.14,53.08,53.12,210217.0,46.3593,46.3942,46.3418,46.3767,210217.0
2020-12-16 14:50:00,53.12,53.16,53.1,53.14,226564.0,46.3767,46.4116,46.3593,46.3942,226564.0
2020-12-16 15:00:00,53.14,53.2,53.1,53.12,223442.0,46.3942,46.4466,46.3593,46.3767,223442.0
2020-12-16 15:10:00,53.12,53.15,53.07,53.12,216343.0,46.3767,46.4029,46.3331,46.3767,216343.0
2020-12-16 15:20:00,53.11,53.17,53.09,53.09,210032.0,46.368,46.4204,46.3505,46.3505,210032.0
2020-12-16 15:30:00,53.09,53.15,53.03,53.1,451329.0,46.3505,46.4029,46.2981,46.3593,451329.0
2020-12-16 15:40:00,53.1,53.12,53.04,53.1,438301.0,46.3593,46.3767,46.3069,46.3593,438301.0
2020-12-16 15:50:00,53.1,53.12,53.02,53.06,1246048.0,46.3593,46.3767,46.2894,46.3243,1246048.0
2020-12-17 09:30:00,53.3,53.71,53.22,53.45,904653.0,46.5339,46.8918,46.464,46.6648,904653.0
2020-12-17 09:40:00,53.45,53.54,53.31,53.32,193590.0,46.6648,46.7434,46.5426,46.5513,193590.0
2020-12-17 09:50:00,53.32,53.36,53.29,53.3,198024.0,46.5513,46.5862,46.5251,46.5339,198024.0
2020-12-17 10:00:00,53.3,53.43,53.28,53.3,205223.0,46.5339,46.6474,46.5164,46.5339,205223.0
2020-12-17 10:10:00,53.29,53.38,53.22,53.22,168943.0,46.5251,46.6037,46.464,46.464,168943.0
2020-12-17 10:20:00,53.23,53.38,53.19,53.36,221542.0,46.4727,46.6037,46.4378,46.5862,221542.0
2020-12-17 10:30:00,53.36,53.48,53.34,53.47,135928.0,46.5862,46.691,46.5688,46.6823,135928.0
2020-12-17 10:40:00,53.47,53.5,53.43,53.5,137980.0,46.6823,46.7085,46.6474,46.7085,137980.0
2020-12-17 10:50:00,53.5,53.53,53.44,53.45,122542.0,46.7085,46.7347,46.6561,46.6648,122542.0
2020-12-17 11:00:00,53.44,53.46,53.39,53.45,101120.0,46.6561,46.6736,46.6124,46.6648,101120.0
2020-12-17 11:10:00,53.45,53.49,53.39,53.48,131018.0,46.6648,46.6997,46.6124,46.691,131018.0
2020-12-17 11:20:00,53.48,53.51,53.34,53.35,112062.0,46.691,46.7172,46.5688,46.5775,112062.0
2020-12-17 11:30:00,53.35,53.38,53.28,53.32,144040.0,46.5775,46.6037,46.5164,46.5513,144040.0
2020-12-17 11:40:00,53.33,53.43,53.3,53.41,99554.0,46.5601,46.6474,46.5339,46.6299,99554.0
2020-12-17 11:50:00,53.41,53.44,53.36,53.44,99826.0,46.6299,46.6561,46.5862,46.6561,99826.0
2020-12-17 12:00:00,53.44,53.44,53.36,53.38,85852.0,46.6561,46.6561,46.5862,46.6037,85852.0
2020-12-17 12:10:00,53.38,53.4,53.31,53.31,84931.0,46.6037,46.6212,46.5426,46.5426,84931.0
2020-12-17 12:20:00,53.31,53.37,53.31,53.32,96234.0,46.5426,46.595,46.5426,46.5513,96234.0
2020-12-17 12:30:00,53.33,53.36,53.31,53.33,91690.0,46.5601,46.5862,46.5426,46.5601,91690.0
2020-12-17 12:40:00,53.33,53.35,53.27,53.34,80776.0,46.5601,46.5775,46.5077,46.5688,80776.0
2020-12-17 12:50:00,53.34,53.39,53.32,53.38,102709.0,46.5688,46.6124,46.5513,46.6037,102709.0
2020-12-17 13:00:00,53.38,53.43,53.37,53.4,91676.0,46.6037,46.6474,46.595,46.6212,91676.0
2020-12-17 13:10:00,53.4,53.45,53.38,53.41,160494.0,46.6212,46.6648,46.6037,46.6299,160494.0
2020-12-17 13:20:00,53.4,53.41,53.35,53.37,102185.0,46.6212,46.6299,46.5775,46.595,102185.0
2020-12-17 13:30:00,53.38,53.38,53.27,53.3,157119.0,46.6037,46.6037,46.5077,46.5339,157119.0
2020-12-17 13:40:00,53.29,53.3,53.23,53.28,161399.0,46.5251,46.5339,46.4727,46.5164,161399.0
2020-12-17 13:50:00,53.28,53.39,53.25,53.39,152349.0,46.5164,46.6124,46.4902,46.6124,152349.0
2020-12-17 14:00:00,53.39,53.41,53.34,53.38,177352.0,46.6124,46.6299,46.5688,46.6037,177352.0
2020-12-17 14:10:00,53.38,53.43,53.32,53.41,191583.0,46.6037,46.6474,46.5513,46.6299,191583.0
2020-12-17 14:20:00,53.41,53.47,53.4,53.4,174776.0,46.6299,46.6823,46.6212,46.6212,174776.0
2020-12-17 14:30:00,53.41,53.41,53.29,53.3,172073.0,46.6299,46.6299,46.5251,46.5339,172073.0
2020-12-17 14:40:00,53.3,53.32,53.22,53.23,189085.0,46.5339,46.5513,46.464,46.4727,189085.0
2020-12-17 14:50:00,53.23,53.29,53.19,53.25,422635.0,46.4727,46.5251,46.4378,46.4902,422635.0
2020-12-17 15:00:00,53.25,53.3,53.25,53.29,294881.0,46.4902,46.5339,46.4902,46.5251,294881.0
2020-12-17 15:10:00,53.3,53.3,53.23,53.25,164949.0,46.5339,46.5339,46.4727,46.4902,164949.0
2020-12-17 15:20:00,53.25,53.33,53.21,53.22,342281.0,46.4902,46.5601,46.4553,46.464,342281.0
2020-12-17 15:30:00,53.22,53.24,53.15,53.2,297031.0,46.464,46.4815,46.4029,46.4466,297031.0
2020-12-17 15:40:00,53.2,53.27,53.18,53.24,341889.0,46.4466,46.5077,46.4291,46.4815,341889.0
2020-12-17 15:50:00,53.24,53.32,53.21,53.27,901055.0,46.4815,46.5513,46.4553,46.5077,901055.0
2020-12-18 09:30:00,53.08,53.34,53.06,53.15,3491037.0,46.3418,46.5688,46.3243,46.4029,3491037.0
2020-12-18 09:40:00,53.15,53.16,52.81,52.83,341398.0,46.4029,46.4116,46.1061,46.1235,341398.0
2020-12-18 09:50:00,52.83,52.92,52.73,52.79,317071.0,46.1235,46.2021,46.0362,46.0886,317071.0
2020-12-18 10:00:00,52.8,52.9,52.75,52.89,179642.0,46.0973,46.1846,46.0537,46.1759,179642.0
2020-12-18 10:10:00,52.88,52.94,52.82,52.9,196369.0,46.1672,46.2196,46.1148,46.1846,196369.0
2020-12-18 10:20:00,52.91,52.94,52.74,52.81,183064.0,46.1934,46.2196,46.045,46.1061,183064.0
2020-12-18 10:30:00,52.82,52.92,52.74,52.75,556717.0,46.1148,46.2021,46.045,46.0537,556717.0
2020-12-18 10:40:00,52.75,52.78,52.68,52.7,217999.0,46.0537,46.0799,45.9926,46.01,217999.0
2020-12-18 10:50:00,52.7,52.79,52.69,52.76,330907.0,46.01,46.0886,46.0013,46.0624,330907.0
2020-12-18 11:00:00,52.76,52.9,52.76,52.9,127445.0,46.0624,46.1846,46.0624,46.1846,127445.0
2020-12-18 11:10:00,52.9,52.91,52.74,52.86,180863.0,46.1846,46.1934,46.045,46.1497,180863.0
2020-12-18 11:20:00,52.86,52.94,52.83,52.93,121257.0,46.1497,46.2196,46.1235,46.2108,121257.0
2020-12-18 11:30:00,52.94,53.04,52.92,52.96,199945.0,46.2196,46.3069,46.2021,46.237,199945.0
2020-12-18 11:40:00,52.96,53.08,52.95,53.08,225117.0,46.237,46.3418,46.2283,46.3418,225117.0
2020-12-18 11:50:00,53.08,53.2,53.07,53.12,225955.0,46.3418,46.4466,46.3331,46.3767,225955.0
2020-12-18 12:00:00,53.12,53.13,53.0,53.02,113191.0,46.3767,46.3854,46.2719,46.2894,113191.0
2020-12-18 12:10:00,53.02,53.02,52.96,52.98,226159.0,46.2894,46.2894,46.237,46.2545,226159.0
2020-12-18 12:20:00,52.97,52.98,52.93,52.96,91309.0,46.2458,46.2545,46.2108,46.237,91309.0
2020-12-18 12:30:00,52.96,53.05,52.93,53.02,163368.0,46.237,46.3156,46.2108,46.2894,163368.0
2020-12-18 12:40:00,53.01,53.07,53.0,53.0,98467.0,46.2807,46.3331,46.2719,46.2719,98467.0
2020-12-18 12:50:00,53.01,53.02,52.94,52.96,147732.0,46.2807,46.2894,46.2196,46.237,147732.0
2020-12-18 13:00:00,52.96,53.03,52.92,53.0,141785.0,46.237,46.2981,46.2021,46.2719,141785.0
2020-12-18 13:10:00,53.0,53.02,52.96,53.0,95654.0,46.2719,46.2894,46.237,46.2719,95654.0
2020-12-18 13:20:00,53.0,53.07,52.99,53.07,134494.0,46.2719,46.3331,46.2632,46.3331,134494.0
2020-12-18 13:30:00,53.06,53.06,52.99,53.0,91647.0,46.3243,46.3243,46.2632,46.2719,91647.0
2020-12-18 13:40:00,53.0,53.04,52.92,52.93,107694.0,46.2719,46.3069,46.2021,46.2108,107694.0
2020-12-18 13:50:00,52.92,53.05,52.9,53.02,128938.0,46.2021,46.3156,46.1846,46.2894,128938.0
2020-12-18 14:00:00,53.02,53.02,52.93,52.99,117864.0,46.2894,46.2894,46.2108,46.2632,117864.0
2020-12-18 14:10:00,52.99,52.99,52.88,52.88,140900.0,46.2632,46.2632,46.1672,46.1672,140900.0
2020-12-18 14:20:00,52.88,52.9,52.78,52.79,146052.0,46.1672,46.1846,46.0799,46.0886,146052.0
2020-12-18 14:30:00,52.79,52.81,52.7,52.76,241704.0,46.0886,46.1061,46.01,46.0624,241704.0
2020-12-18 14:40:00,52.76,52.77,52.63,52.67,301785.0,46.0624,46.0711,45.9489,45.9838,301785.0
2020-12-18 14:50:00,52.67,52.78,52.64,52.69,314142.0,45.9838,46.0799,45.9576,46.0013,314142.0
2020-12-18 15:00:00,52.69,52.79,52.68,52.76,205573.0,46.0013,46.0886,45.9926,46.0624,205573.0
2020-12-18 15:10:00,52.75,52.77,52.67,52.68,180482.0,46.0537,46.0711,45.9838,45.9926,180482.0
2020-12-18 15:20:00,52.68,52.74,52.62,52.73,239576.0,45.9926,46.045,45.9402,46.0362,239576.0
2020-12-18 15:30:00,52.73,52.8,52.68,52.73,373122.0,46.0362,46.0973,45.9926,46.0362,373122.0
2020-12-18 15:40:00,52.73,53.13,52.7,53.13,624500.0,46.0362,46.3854,46.01,46.3854,624500.0
2020-12-18 15:50:00,53.12,53.84,53.03,53.67,3428583.0,46.3767,47.0053,46.2981,46.8569,3428583.0
2020-12-21 09:30:00,52.68,52.75,52.44,52.63,1060795.0,45.9926,46.0537,45.783,45.9489,1060795.0
2020-12-21 09:40:00,52.63,52.68,52.28,52.34,492879.0,45.9489,45.9926,45.6433,45.6957,492879.0
2020-12-21 09:50:00,52.34,52.45,52.24,52.27,336093.0,45.6957,45.7918,45.6084,45.6346,336093.0
2020-12-21 10:00:00,52.27,52.27,52.02,52.21,356939.0,45.6346,45.6346,45.4164,45.5822,356939.0
2020-12-21 10:10:00,52.21,52.32,52.05,52.12,299182.0,45.5822,45.6783,45.4425,45.5037,299182.0
2020-12-21 10:20:00,52.13,52.15,51.98,52.14,318755.0,45.5124,45.5298,45.3814,45.5211,318755.0
2020-12-21 10:30:00,52.13,52.25,52.06,52.25,246859.0,45.5124,45.6172,45.4513,45.6172,246859.0
2020-12-21 10:40:00,52.25,52.29,52.13,52.28,264247.0,45.6172,45.6521,45.5124,45.6433,264247.0
2020-12-21 10:50:00,52.28,52.33,52.17,52.31,201803.0,45.6433,45.687,45.5473,45.6695,201803.0
2020-12-21 11:00:00,52.3,52.47,52.29,52.47,204422.0,45.6608,45.8092,45.6521,45.8092,204422.0
2020-12-21 11:10:00,52.47,52.55,52.38,52.4,168413.0,45.8092,45.8791,45.7307,45.7481,168413.0
2020-12-21 11:20:00,52.39,52.56,52.38,52.51,335004.0,45.7394,45.8878,45.7307,45.8441,335004.0
2020-12-21 11:30:00,52.52,52.6,52.45,52.46,189948.0,45.8529,45.9227,45.7918,45.8005,189948.0
2020-12-21 11:40:00,52.46,52.59,52.43,52.59,122130.0,45.8005,45.914,45.7743,45.914,122130.0
2020-12-21 11:50:00,52.59,52.66,52.57,52.62,143382.0,45.914,45.9751,45.8965,45.9402,143382.0
2020-12-21 12:00:00,52.62,52.73,52.62,52.71,113641.0,45.9402,46.0362,45.9402,46.0188,113641.0
2020-12-21 12:10:00,52.71,52.73,52.64,52.67,157960.0,46.0188,46.0362,45.9576,45.9838,157960.0
2020-12-21 12:20:00,52.67,52.81,52.66,52.79,138158.0,45.9838,46.1061,45.9751,46.0886,138158.0
2020-12-21 12:30:00,52.79,52.84,52.73,52.8,107481.0,46.0886,46.1323,46.0362,46.0973,107481.0
2020-12-21 12:40:00,52.79,52.8,52.67,52.71,119258.0,46.0886,46.0973,45.9838,46.0188,119258.0
2020-12-21 12:50:00,52.7,52.8,52.69,52.77,128801.0,46.01,46.0973,46.0013,46.0711,128801.0
2020-12-21 13:00:00,52.77,52.84,52.74,52.78,137844.0,46.0711,46.1323,46.045,46.0799,137844.0
2020-12-21 13:10:00,52.78,52.79,52.73,52.78,125769.0,46.0799,46.0886,46.0362,46.0799,125769.0
2020-12-21 13:20:00,52.78,52.8,52.7,52.8,172241.0,46.0799,46.0973,46.01,46.0973,172241.0
2020-12-21 13:30:00,52.78,52.83,52.77,52.79,101728.0,46.0799,46.1235,46.0711,46.0886,101728.0
2020-12-21 13:40:00,52.79,52.88,52.78,52.8,126996.0,46.0886,46.1672,46.0799,46.0973,126996.0
2020-12-21 13:50:00,52.8,52.83,52.77,52.8,136753.0,46.0973,46.1235,46.0711,46.0973,136753.0
2020-12-21 14:00:00,52.8,52.81,52.75,52.8,104896.0,46.0973,46.1061,46.0537,46.0973,104896.0
2020-12-21 14:10:00,52.79,52.92,52.78,52.89,178572.0,46.0886,46.2021,46.0799,46.1759,178572.0
2020-12-21 14:20:00,52.88,52.97,52.88,52.92,121457.0,46.1672,46.2458,46.1672,46.2021,121457.0
2020-12-21 14:30:00,52.93,53.0,52.91,52.94,143549.0,46.2108,46.2719,46.1934,46.2196,143549.0
2020-12-21 14:40:00,52.95,52.98,52.93,52.97,137739.0,46.2283,46.2545,46.2108,46.2458,137739.0
2020-12-21 14:50:00,52.97,52.99,52.89,52.92,107129.0,46.2458,46.2632,46.1759,46.2021,107129.0
2020-12-21 15:00:00,52.93,52.96,52.81,52.82,152399.0,46.2108,46.237,46.1061,46.1148,152399.0
2020-12-21 15:10:00,52.82,52.87,52.79,52.84,118985.0,46.1148,46.1584,46.0886,46.1323,118985.0
2020-12-21 15:20:00,52.84,52.84,52.75,52.83,205478.0,46.1323,46.1323,46.0537,46.1235,205478.0
2020-12-21 15:30:00,52.82,52.84,52.73,52.82,270357.0,46.1148,46.1323,46.0362,46.1148,270357.0
2020-12-21 15:40:00,52.83,52.87,52.75,52.77,280788.0,46.1235,46.1584,46.0537,46.0711,280788.0
2020-12-21 15:50:00,52.78,52.86,52.63,52.8,875857.0,46.0799,46.1497,45.9489,46.0973,875857.0
2020-12-22 09:30:00,52.81,52.81,52.47,52.77,506668.0,46.1061,46.1061,45.8092,46.0711,506668.0
2020-12-22 09:40:00,52.77,52.8,52.67,52.7,150520.0,46.0711,46.0973,45.9838,46.01,150520.0
2020-12-22 09:50:00,52.7,52.7,52.39,52.49,151689.0,46.01,46.01,45.7394,45.8267,151689.0
2020-12-22 10:00:00,52.48,52.65,52.39,52.65,147320.0,45.818,45.9664,45.7394,45.9664,147320.0
2020-12-22 10:10:00,52.65,52.68,52.54,52.58,123432.0,45.9664,45.9926,45.8703,45.9053,123432.0
2020-12-22 10:20:00,52.59,52.7,52.57,52.7,101207.0,45.914,46.01,45.8965,46.01,101207.0
2020-12-22 10:30:00,52.7,52.76,52.63,52.65,117059.0,46.01,46.0624,45.9489,45.9664,117059.0
2020-12-22 10:40:00,52.64,52.7,52.62,52.69,135073.0,45.9576,46.01,45.9402,46.0013,135073.0
2020-12-22 10:50:00,52.69,52.72,52.64,52.66,201029.0,46.0013,46.0275,45.9576,45.9751,201029.0
2020-12-22 11:00:00,52.65,52.81,52.65,52.8,113153.0,45.9664,46.1061,45.9664,46.0973,113153.0
2020-12-22 11:10:00,52.8,52.98,52.78,52.97,129455.0,46.0973,46.2545,46.0799,46.2458,129455.0
2020-12-22 11:20:00,52.98,53.05,52.96,52.99,165871.0,46.2545,46.3156,46.237,46.2632,165871.0
2020-12-22 11:30:00,53.0,53.07,52.97,53.03,148697.0,46.2719,46.3331,46.2458,46.2981,148697.0
2020-12-22 11:40:00,53.02,53.03,52.93,52.95,128086.0,46.2894,46.2981,46.2108,46.2283,128086.0
2020-12-22 11:50:00,52.94,52.98,52.9,52.96,96393.0,46.2196,46.2545,46.1846,46.237,96393.0
2020-12-22 12:00:00,52.96,53.09,52.94,53.02,175276.0,46.237,46.3505,46.2196,46.2894,175276.0
2020-12-22 12:10:00,53.02,53.11,53.01,53.09,203943.0,46.2894,46.368,46.2807,46.3505,203943.0
2020-12-22 12:20:00,53.09,53.14,53.06,53.08,212044.0,46.3505,46.3942,46.3243,46.3418,212044.0
2020-12-22 12:30:00,53.09,53.18,53.04,53.05,508996.0,46.3505,46.4291,46.3069,46.3156,508996.0
2020-12-22 12:40:00,53.05,53.06,53.0,53.01,111979.0,46.3156,46.3243,46.2719,46.2807,111979.0
2020-12-22 12:50:00,53.01,53.01,52.92,52.94,147942.0,46.2807,46.2807,46.2021,46.2196,147942.0
2020-12-22 13:00:00,52.94,52.98,52.92,52.97,100232.0,46.2196,46.2545,46.2021,46.2458,100232.0
2020-12-22 13:10:00,52.97,53.02,52.95,52.96,125671.0,46.2458,46.2894,46.2283,46.237,125671.0
2020-12-22 13:20:00,52.95,52.99,52.93,52.98,82128.0,46.2283,46.2632,46.2108,46.2545,82128.0
2020-12-22 13:30:00,52.98,53.03,52.97,52.98,94543.0,46.2545,46.2981,46.2458,46.2545,94543.0
2020-12-22 13:40:00,52.98,53.04,52.98,53.01,104862.0,46.2545,46.3069,46.2545,46.2807,104862.0
2020-12-22 13:50:00,53.01,53.05,52.99,53.0,90179.0,46.2807,46.3156,46.2632,46.2719,90179.0
2020-12-22 14:00:00,53.0,53.02,52.98,53.0,91430.0,46.2719,46.2894,46.2545,46.2719,91430.0
2020-12-22 14:10:00,53.01,53.03,52.99,53.02,87149.0,46.2807,46.2981,46.2632,46.2894,87149.0
2020-12-22 14:20:00,53.02,53.03,52.98,53.01,129391.0,46.2894,46.2981,46.2545,46.2807,129391.0
2020-12-22 14:30:00,53.0,53.03,52.98,52.99,97387.0,46.2719,46.2981,46.2545,46.2632,97387.0
2020-12-22 14:40:00,52.98,53.0,52.95,52.98,104404.0,46.2545,46.2719,46.2283,46.2545,104404.0
2020-12-22 14:50:00,52.98,53.0,52.97,52.98,100728.0,46.2545,46.2719,46.2458,46.2545,100728.0
2020-12-22 15:00:00,52.98,53.0,52.95,52.96,113901.0,46.2545,46.2719,46.2283,46.237,113901.0
2020-12-22 15:10:00,52.96,52.97,52.83,52.83,216253.0,46.237,46.2458,46.1235,46.1235,216253.0
2020-12-22 15:20:00,52.83,52.84,52.74,52.8,184850.0,46.1235,46.1323,46.045,46.0973,184850.0
2020-12-22 15:30:00,52.79,52.84,52.75,52.78,259278.0,46.0886,46.1323,46.0537,46.0799,259278.0
2020-12-22 15:40:00,52.77,52.82,52.73,52.73,241794.0,46.0711,46.1148,46.0362,46.0362,241794.0
2020-12-22 15:50:00,52.73,52.84,52.72,52.75,684659.0,46.0362,46.1323,46.0275,46.0537,684659.0
2020-12-23 09:30:00,52.95,53.3,52.95,53.28,469201.0,46.2283,46.5339,46.2283,46.5164,469201.0
2020-12-23 09:40:00,53.29,53.39,53.25,53.27,260925.0,46.5251,46.6124,46.4902,46.5077,260925.0
2020-12-23 09:50:00,53.27,53.28,53.15,53.19,187646.0,46.5077,46.5164,46.4029,46.4378,187646.0
2020-12-23 10:00:00,53.19,53.31,53.17,53.18,182119.0,46.4378,46.5426,46.4204,46.4291,182119.0
2020-12-23 10:10:00,53.19,53.21,53.03,53.12,126088.0,46.4378,46.4553,46.2981,46.3767,126088.0
2020-12-23 10:20:00,53.11,53.15,53.05,53.11,77989.0,46.368,46.4029,46.3156,46.368,77989.0
2020-12-23 10:30:00,53.11,53.11,52.94,53.0,129588.0,46.368,46.368,46.2196,46.2719,129588.0
2020-12-23 10:40:00,52.99,53.06,52.97,53.05,143927.0,46.2632,46.3243,46.2458,46.3156,143927.0
2020-12-23 10:50:00,53.05,53.09,52.98,52.99,67951.0,46.3156,46.3505,46.2545,46.2632,67951.0
2020-12-23 11:00:00,53.0,53.08,52.99,53.02,104242.0,46.2719,46.3418,46.2632,46.2894,104242.0
2020-12-23 11:10:00,53.0,53.14,53.0,53.11,119858.0,46.2719,46.3942,46.2719,46.368,119858.0
2020-12-23 11:20:00,53.11,53.11,53.01,53.07,91565.0,46.368,46.368,46.2807,46.3331,91565.0
2020-12-23 11:30:00,53.06,53.12,53.04,53.07,73563.0,46.3243,46.3767,46.3069,46.3331,73563.0
2020-12-23 11:40:00,53.07,53.15,53.06,53.14,72159.0,46.3331,46.4029,46.3243,46.3942,72159.0
2020-12-23 11:50:00,53.15,53.19,53.13,53.19,114294.0,46.4029,46.4378,46.3854,46.4378,114294.0
2020-12-23 12:00:00,53.19,53.24,53.18,53.2,85503.0,46.4378,46.4815,46.4291,46.4466,85503.0
2020-12-23 12:10:00,53.21,53.22,53.16,53.19,74930.0,46.4553,46.464,46.4116,46.4378,74930.0
2020-12-23 12:20:00,53.18,53.19,53.14,53.15,61768.0,46.4291,46.4378,46.3942,46.4029,61768.0
2020-12-23 12:30:00,53.15,53.2,53.13,53.19,103122.0,46.4029,46.4466,46.3854,46.4378,103122.0
2020-12-23 12:40:00,53.2,53.23,53.16,53.2,69483.0,46.4466,46.4727,46.4116,46.4466,69483.0
2020-12-23 12:50:00,53.2,53.2,53.1,53.12,81462.0,46.4466,46.4466,46.3593,46.3767,81462.0
2020-12-23 13:00:00,53.13,53.16,53.09,53.09,78217.0,46.3854,46.4116,46.3505,46.3505,78217.0
2020-12-23 13:10:00,53.1,53.2,53.09,53.2,58724.0,46.3593,46.4466,46.3505,46.4466,58724.0
2020-12-23 13:20:00,53.19,53.21,53.13,53.15,87476.0,46.4378,46.4553,46.3854,46.4029,87476.0
2020-12-23 13:30:00,53.15,53.2,53.15,53.19,60585.0,46.4029,46.4466,46.4029,46.4378,60585.0
2020-12-23 13:40:00,53.19,53.23,53.18,53.18,78501.0,46.4378,46.4727,46.4291,46.4291,78501.0
2020-12-23 13:50:00,53.18,53.23,53.18,53.19,58449.0,46.4291,46.4727,46.4291,46.4378,58449.0
2020-12-23 14:00:00,53.19,53.22,53.18,53.2,83986.0,46.4378,46.464,46.4291,46.4466,83986.0
2020-12-23 14:10:00,53.19,53.2,53.14,53.18,78328.0,46.4378,46.4466,46.3942,46.4291,78328.0
2020-12-23 14:20:00,53.18,53.18,53.14,53.16,53060.0,46.4291,46.4291,46.3942,46.4116,53060.0
2020-12-23 14:30:00,53.15,53.21,53.15,53.2,67724.0,46.4029,46.4553,46.4029,46.4466,67724.0
2020-12-23 14:40:00,53.19,53.23,53.18,53.2,53458.0,46.4378,46.4727,46.4291,46.4466,53458.0
2020-12-23 14:50:00,53.2,53.2,53.16,53.17,77633.0,46.4466,46.4466,46.4116,46.4204,77633.0
2020-12-23 15:00:00,53.16,53.2,53.14,53.2,77952.0,46.4116,46.4466,46.3942,46.4466,77952.0
2020-12-23 15:10:00,53.2,53.24,53.18,53.2,111152.0,46.4466,46.4815,46.4291,46.4466,111152.0
2020-12-23 15:20:00,53.2,53.23,53.17,53.21,108813.0,46.4466,46.4727,46.4204,46.4553,108813.0
2020-12-23 15:30:00,53.21,53.25,53.19,53.21,210268.0,46.4553,46.4902,46.4378,46.4553,210268.0
2020-12-23 15:40:00,53.2,53.29,53.18,53.27,168180.0,46.4466,46.5251,46.4291,46.5077,168180.0
2020-12-23 15:50:00,53.27,53.27,53.06,53.07,792977.0,46.5077,46.5077,46.3243,46.3331,792977.0
2020-12-24 09:30:00,53.02,53.3,53.02,53.23,190990.0,46.2894,46.5339,46.2894,46.4727,190990.0
2020-12-24 09:40:00,53.23,53.27,53.14,53.15,118809.0,46.4727,46.5077,46.3942,46.4029,118809.0
2020-12-24 09:50:00,53.14,53.15,53.05,53.09,104030.0,46.3942,46.4029,46.3156,46.3505,104030.0
2020-12-24 10:00:00,53.09,53.22,53.08,53.14,82035.0,46.3505,46.464,46.3418,46.3942,82035.0
2020-12-24 10:10:00,53.14,53.18,53.1,53.17,59287.0,46.3942,46.4291,46.3593,46.4204,59287.0
2020-12-24 10:20:00,53.17,53.23,53.13,53.18,68336.0,46.4204,46.4727,46.3854,46.4291,68336.0
2020-12-24 10:30:00,53.18,53.22,53.15,53.15,50266.0,46.4291,46.464,46.4029,46.4029,50266.0
2020-12-24 10:40:00,53.15,53.19,53.13,53.14,60970.0,46.4029,46.4378,46.3854,46.3942,60970.0
2020-12-24 10:50:00,53.15,53.3,53.14,53.29,63688.0,46.4029,46.5339,46.3942,46.5251,63688.0
2020-12-24 11:00:00,53.29,53.36,53.26,53.34,94032.0,46.5251,46.5862,46.4989,46.5688,94032.0
2020-12-24 11:10:00,53.34,53.4,53.33,53.36,72068.0,46.5688,46.6212,46.5601,46.5862,72068.0
2020-12-24 11:20:00,53.37,53.39,53.31,53.36,75694.0,46.595,46.6124,46.5426,46.5862,75694.0
2020-12-24 11:30:00,53.36,53.36,53.3,53.33,74032.0,46.5862,46.5862,46.5339,46.5601,74032.0
2020-12-24 11:40:00,53.33,53.34,53.25,53.28,57749.0,46.5601,46.5688,46.4902,46.5164,57749.0
2020-12-24 11:50:00,53.29,53.32,53.23,53.26,74078.0,46.5251,46.5513,46.4727,46.4989,74078.0
2020-12-24 12:00:00,53.27,53.3,53.18,53.29,86176.0,46.5077,46.5339,46.4291,46.5251,86176.0
2020-12-24 12:10:00,53.29,53.35,53.28,53.33,56077.0,46.5251,46.5775,46.5164,46.5601,56077.0
2020-12-24 12:20:00,53.32,53.4,53.3,53.39,141253.0,46.5513,46.6212,46.5339,46.6124,141253.0
2020-12-24 12:30:00,53.39,53.44,53.38,53.42,72804.0,46.6124,46.6561,46.6037,46.6386,72804.0
2020-12-24 12:40:00,53.43,53.48,53.38,53.47,114858.0,46.6474,46.691,46.6037,46.6823,114858.0
2020-12-24 12:50:00,53.47,53.55,53.4,53.44,451753.0,46.6823,46.7521,46.6212,46.6561,451753.0
2020-12-28 09:30:00,53.85,53.9,53.73,53.78,484424.0,47.014,47.0577,46.9093,46.9529,484424.0
2020-12-28 09:40:00,53.78,54.0,53.76,53.95,228222.0,46.9529,47.145,46.9355,47.1013,228222.0
2020-12-28 09:50:00,53.95,53.97,53.87,53.9,159591.0,47.1013,47.1188,47.0315,47.0577,159591.0
2020-12-28 10:00:00,53.91,54.21,53.9,54.2,394402.0,47.0664,47.3283,47.0577,47.3196,394402.0
2020-12-28 10:10:00,54.21,54.44,54.15,54.41,266403.0,47.3283,47.5291,47.276,47.503,266403.0
2020-12-28 10:20:00,54.41,54.41,54.26,54.27,157875.0,47.503,47.503,47.372,47.3807,157875.0
2020-12-28 10:30:00,54.27,54.31,54.21,54.25,116218.0,47.3807,47.4156,47.3283,47.3633,116218.0
2020-12-28 10:40:00,54.24,54.3,54.18,54.2,93047.0,47.3545,47.4069,47.3022,47.3196,93047.0
2020-12-28 10:50:00,54.2,54.22,54.09,54.1,93476.0,47.3196,47.3371,47.2236,47.2323,93476.0
2020-12-28 11:00:00,54.1,54.11,54.0,54.02,133959.0,47.2323,47.241,47.145,47.1625,133959.0
2020-12-28 11:10:00,54.02,54.1,54.01,54.05,101825.0,47.1625,47.2323,47.1537,47.1887,101825.0
2020-12-28 11:20:00,54.04,54.06,54.01,54.02,101312.0,47.1799,47.1974,47.1537,47.1625,101312.0
2020-12-28 11:30:00,54.03,54.06,53.97,54.0,160132.0,47.1712,47.1974,47.1188,47.145,160132.0
2020-12-28 11:40:00,54.01,54.07,53.97,54.04,161864.0,47.1537,47.2061,47.1188,47.1799,161864.0
2020-12-28 11:50:00,54.05,54.09,54.0,54.06,89893.0,47.1887,47.2236,47.145,47.1974,89893.0
2020-12-28 12:00:00,54.06,54.09,53.98,54.02,79161.0,47.1974,47.2236,47.1275,47.1625,79161.0
2020-12-28 12:10:00,54.02,54.03,53.95,53.95,75496.0,47.1625,47.1712,47.1013,47.1013,75496.0
2020-12-28 12:20:00,53.96,53.98,53.92,53.95,81661.0,47.1101,47.1275,47.0752,47.1013,81661.0
2020-12-28 12:30:00,53.96,53.98,53.92,53.94,91538.0,47.1101,47.1275,47.0752,47.0926,91538.0
2020-12-28 12:40:00,53.95,54.0,53.87,53.91,119117.0,47.1013,47.145,47.0315,47.0664,119117.0
2020-12-28 12:50:00,53.91,53.92,53.83,53.85,75334.0,47.0664,47.0752,46.9966,47.014,75334.0
2020-12-28 13:00:00,53.85,53.88,53.83,53.83,75883.0,47.014,47.0402,46.9966,46.9966,75883.0
2020-12-28 13:10:00,53.84,53.91,53.83,53.87,94370.0,47.0053,47.0664,46.9966,47.0315,94370.0
2020-12-28 13:20:00,53.88,53.88,53.82,53.83,63609.0,47.0402,47.0402,46.9879,46.9966,63609.0
2020-12-28 13:30:00,53.83,53.9,53.83,53.89,88579.0,46.9966,47.0577,46.9966,47.049,88579.0
2020-12-28 13:40:00,53.9,53.95,53.89,53.91,66224.0,47.0577,47.1013,47.049,47.0664,66224.0
2020-12-28 13:50:00,53.92,53.99,53.89,53.99,68364.0,47.0752,47.1363,47.049,47.1363,68364.0
2020-12-28 14:00:00,53.99,54.03,53.97,53.98,143437.0,47.1363,47.1712,47.1188,47.1275,143437.0
2020-12-28 14:10:00,53.98,54.04,53.97,54.02,72633.0,47.1275,47.1799,47.1188,47.1625,72633.0
2020-12-28 14:20:00,54.02,54.03,53.98,54.03,79693.0,47.1625,47.1712,47.1275,47.1712,79693.0
2020-12-28 14:30:00,54.03,54.04,53.94,53.97,76419.0,47.1712,47.1799,47.0926,47.1188,76419.0
2020-12-28 14:40:00,53.98,53.98,53.94,53.96,63196.0,47.1275,47.1275,47.0926,47.1101,63196.0
2020-12-28 14:50:00,53.96,53.98,53.94,53.97,57760.0,47.1101,47.1275,47.0926,47.1188,57760.0
2020-12-28 15:00:00,53.97,54.02,53.96,53.99,83654.0,47.1188,47.1625,47.1101,47.1363,83654.0
2020-12-28 15:10:00,53.99,54.02,53.97,54.0,79375.0,47.1363,47.1625,47.1188,47.145,79375.0
2020-12-28 15:20:00,54.0,54.01,53.97,53.97,124835.0,47.145,47.1537,47.1188,47.1188,124835.0
2020-12-28 15:30:00,53.97,54.1,53.93,54.08,175288.0,47.1188,47.2323,47.0839,47.2148,175288.0
2020-12-28 15:40:00,54.08,54.17,54.06,54.16,356021.0,47.2148,47.2934,47.1974,47.2847,356021.0
2020-12-28 15:50:00,54.17,54.2,54.12,54.15,644198.0,47.2934,47.3196,47.2498,47.276,644198.0
2020-12-29 09:30:00,54.45,54.49,54.18,54.19,521515.0,47.5379,47.5728,47.3022,47.3109,521515.0
2020-12-29 09:40:00,54.19,54.27,54.17,54.23,231898.0,47.3109,47.3807,47.2934,47.3458,231898.0
2020-12-29 09:50:00,54.22,54.23,54.1,54.14,264173.0,47.3371,47.3458,47.2323,47.2672,264173.0
2020-12-29 10:00:00,54.14,54.3,54.13,54.22,151911.0,47.2672,47.4069,47.2585,47.3371,151911.0
2020-12-29 10:10:00,54.22,54.37,54.21,54.27,134393.0,47.3371,47.468,47.3283,47.3807,134393.0
2020-12-29 10:20:00,54.26,54.27,54.12,54.14,129680.0,47.372,47.3807,47.2498,47.2672,129680.0
2020-12-29 10:30:00,54.14,54.16,54.03,54.11,130455.0,47.2672,47.2847,47.1712,47.241,130455.0
2020-12-29 10:40:00,54.11,54.34,54.08,54.32,221992.0,47.241,47.4418,47.2148,47.4244,221992.0
2020-12-29 10:50:00,54.31,54.34,54.09,54.16,152554.0,47.4156,47.4418,47.2236,47.2847,152554.0
2020-12-29 11:00:00,54.16,54.18,54.08,54.16,114293.0,47.2847,47.3022,47.2148,47.2847,114293.0
2020-12-29 11:10:00,54.16,54.28,54.14,54.28,103375.0,47.2847,47.3895,47.2672,47.3895,103375.0
2020-12-29 11:20:00,54.28,54.32,54.25,54.3,140995.0,47.3895,47.4244,47.3633,47.4069,140995.0
2020-12-29 11:30:00,54.3,54.37,54.29,54.34,124262.0,47.4069,47.468,47.3982,47.4418,124262.0
2020-12-29 11:40:00,54.34,54.35,54.27,54.3,93015.0,47.4418,47.4506,47.3807,47.4069,93015.0
2020-12-29 11:50:00,54.31,54.39,54.3,54.35,62357.0,47.4156,47.4855,47.4069,47.4506,62357.0
2020-12-29 12:00:00,54.35,54.4,54.32,54.39,99322.0,47.4506,47.4942,47.4244,47.4855,99322.0
2020-12-29 12:10:00,54.39,54.47,54.34,54.47,90635.0,47.4855,47.5553,47.4418,47.5553,90635.0
2020-12-29 12:20:00,54.46,54.47,54.35,54.37,129917.0,47.5466,47.5553,47.4506,47.468,129917.0
2020-12-29 12:30:00,54.38,54.38,54.19,54.22,106376.0,47.4768,47.4768,47.3109,47.3371,106376.0
2020-12-29 12:40:00,54.22,54.29,54.2,54.24,79846.0,47.3371,47.3982,47.3196,47.3545,79846.0
2020-12-29 12:50:00,54.25,54.25,54.17,54.22,83689.0,47.3633,47.3633,47.2934,47.3371,83689.0
2020-12-29 13:00:00,54.22,54.23,54.14,54.18,121737.0,47.3371,47.3458,47.2672,47.3022,121737.0
2020-12-29 13:10:00,54.18,54.21,54.11,54.18,142017.0,47.3022,47.3283,47.241,47.3022,142017.0
2020-12-29 13:20:00,54.18,54.21,54.16,54.19,52554.0,47.3022,47.3283,47.2847,47.3109,52554.0
2020-12-29 13:30:00,54.19,54.19,54.12,54.15,89206.0,47.3109,47.3109,47.2498,47.276,89206.0
2020-12-29 13:40:00,54.16,54.17,54.11,54.14,77793.0,47.2847,47.2934,47.241,47.2672,77793.0
2020-12-29 13:50:00,54.14,54.22,54.13,54.2,74813.0,47.2672,47.3371,47.2585,47.3196,74813.0
2020-12-29 14:00:00,54.2,54.2,54.08,54.09,90493.0,47.3196,47.3196,47.2148,47.2236,90493.0
2020-12-29 14:10:00,54.1,54.1,54.03,54.06,72375.0,47.2323,47.2323,47.1712,47.1974,72375.0
2020-12-29 14:20:00,54.06,54.12,54.04,54.08,98460.0,47.1974,47.2498,47.1799,47.2148,98460.0
2020-12-29 14:30:00,54.08,54.12,54.04,54.04,89848.0,47.2148,47.2498,47.1799,47.1799,89848.0
2020-12-29 14:40:00,54.04,54.07,54.02,54.04,100859.0,47.1799,47.2061,47.1625,47.1799,100859.0
2020-12-29 14:50:00,54.04,54.14,54.03,54.03,111853.0,47.1799,47.2672,47.1712,47.1712,111853.0
2020-12-29 15:00:00,54.04,54.07,54.02,54.04,131561.0,47.1799,47.2061,47.1625,47.1799,131561.0
2020-12-29 15:10:00,54.04,54.12,54.03,54.11,138135.0,47.1799,47.2498,47.1712,47.241,138135.0
2020-12-29 15:20:00,54.1,54.17,54.1,54.16,130983.0,47.2323,47.2934,47.2323,47.2847,130983.0
2020-12-29 15:30:00,54.16,54.18,54.12,54.16,156289.0,47.2847,47.3022,47.2498,47.2847,156289.0
2020-12-29 15:40:00,54.16,54.21,54.14,54.21,211180.0,47.2847,47.3283,47.2672,47.3283,211180.0
2020-12-29 15:50:00,54.21,54.23,54.1,54.14,688700.0,47.3283,47.3458,47.2323,47.2672,688700.0
2020-12-30 09:30:00,54.05,54.41,54.03,54.35,328510.0,47.1887,47.503,47.1712,47.4506,328510.0
2020-12-30 09:40:00,54.35,54.46,54.34,54.46,269488.0,47.4506,47.5466,47.4418,47.5466,269488.0
2020-12-30 09:50:00,54.46,54.53,54.27,54.3,294203.0,47.5466,47.6077,47.3807,47.4069,294203.0
2020-12-30 10:00:00,54.3,54.47,54.27,54.43,127583.0,47.4069,47.5553,47.3807,47.5204,127583.0
2020-12-30 10:10:00,54.43,54.44,54.36,54.38,108628.0,47.5204,47.5291,47.4593,47.4768,108628.0
2020-12-30 10:20:00,54.37,54.41,54.36,54.37,101061.0,47.468,47.503,47.4593,47.468,101061.0
2020-12-30 10:30:00,54.36,54.48,54.33,54.47,142727.0,47.4593,47.5641,47.4331,47.5553,142727.0
2020-12-30 10:40:00,54.48,54.51,54.44,54.48,87952.0,47.5641,47.5903,47.5291,47.5641,87952.0
2020-12-30 10:50:00,54.48,54.53,54.45,54.51,97695.0,47.5641,47.6077,47.5379,47.5903,97695.0
2020-12-30 11:00:00,54.5,54.54,54.48,54.54,115052.0,47.5815,47.6165,47.5641,47.6165,115052.0
2020-12-30 11:10:00,54.54,54.63,54.53,54.61,137613.0,47.6165,47.695,47.6077,47.6776,137613.0
2020-12-30 11:20:00,54.6,54.61,54.5,54.53,172049.0,47.6688,47.6776,47.5815,47.6077,172049.0
2020-12-30 11:30:00,54.53,54.57,54.51,54.57,104926.0,47.6077,47.6426,47.5903,47.6426,104926.0
2020-12-30 11:40:00,54.57,54.63,54.54,54.54,130018.0,47.6426,47.695,47.6165,47.6165,130018.0
2020-12-30 11:50:00,54.55,54.59,54.54,54.59,64629.0,47.6252,47.6601,47.6165,47.6601,64629.0
2020-12-30 12:00:00,54.58,54.59,54.51,54.52,83858.0,47.6514,47.6601,47.5903,47.599,83858.0
2020-12-30 12:10:00,54.52,54.62,54.51,54.59,117517.0,47.599,47.6863,47.5903,47.6601,117517.0
2020-12-30 12:20:00,54.59,54.61,54.56,54.57,68173.0,47.6601,47.6776,47.6339,47.6426,68173.0
2020-12-30 12:30:00,54.57,54.57,54.51,54.54,74415.0,47.6426,47.6426,47.5903,47.6165,74415.0
2020-12-30 12:40:00,54.55,54.55,54.49,54.51,94861.0,47.6252,47.6252,47.5728,47.5903,94861.0
2020-12-30 12:50:00,54.51,54.51,54.48,54.49,62037.0,47.5903,47.5903,47.5641,47.5728,62037.0
2020-12-30 13:00:00,54.5,54.54,54.47,54.52,79631.0,47.5815,47.6165,47.5553,47.599,79631.0
2020-12-30 13:10:00,54.52,54.55,54.51,54.52,78168.0,47.599,47.6252,47.5903,47.599,78168.0
2020-12-30 13:20:00,54.52,54.53,54.44,54.44,76384.0,47.599,47.6077,47.5291,47.5291,76384.0
2020-12-30 13:30:00,54.44,54.48,54.42,54.44,70850.0,47.5291,47.5641,47.5117,47.5291,70850.0
2020-12-30 13:40:00,54.44,54.49,54.41,54.46,51990.0,47.5291,47.5728,47.503,47.5466,51990.0
2020-12-30 13:50:00,54.46,54.47,54.41,54.41,63232.0,47.5466,47.5553,47.503,47.503,63232.0
2020-12-30 14:00:00,54.42,54.46,54.39,54.4,95840.0,47.5117,47.5466,47.4855,47.4942,95840.0
2020-12-30 14:10:00,54.41,54.42,54.35,54.36,63303.0,47.503,47.5117,47.4506,47.4593,63303.0
2020-12-30 14:20:00,54.36,54.43,54.34,54.41,112370.0,47.4593,47.5204,47.4418,47.503,112370.0
2020-12-30 14:30:00,54.41,54.46,54.39,54.46,366680.0,47.503,47.5466,47.4855,47.5466,366680.0
2020-12-30 14:40:00,54.46,54.53,54.45,54.5,85525.0,47.5466,47.6077,47.5379,47.5815,85525.0
2020-12-30 14:50:00,54.51,54.53,54.47,54.49,88014.0,47.5903,47.6077,47.5553,47.5728,88014.0
2020-12-30 15:00:00,54.5,54.53,54.49,54.52,122887.0,47.5815,47.6077,47.5728,47.599,122887.0
2020-12-30 15:10:00,54.52,54.52,54.48,54.51,138676.0,47.599,47.599,47.5641,47.5903,138676.0
2020-12-30 15:20:00,54.51,54.52,54.46,54.49,123149.0,47.5903,47.599,47.5466,47.5728,123149.0
2020-12-30 15:30:00,54.48,54.5,54.46,54.47,139375.0,47.5641,47.5815,47.5466,47.5553,139375.0
2020-12-30 15:40:00,54.47,54.51,54.45,54.51,173807.0,47.5553,47.5903,47.5379,47.5903,173807.0
2020-12-30 15:50:00,54.51,54.55,54.41,54.45,1062164.0,47.5903,47.6252,47.503,47.5379,1062164.0
2020-12-31 09:30:00,54.45,54.53,54.31,54.36,300635.0,47.5379,47.6077,47.4156,47.4593,300635.0
2020-12-31 09:40:00,54.36,54.52,54.32,54.52,113104.0,47.4593,47.599,47.4244,47.599,113104.0
2020-12-31 09:50:00,54.51,54.57,54.48,54.53,110974.0,47.5903,47.6426,47.5641,47.6077,110974.0
2020-12-31 10:00:00,54.54,54.59,54.51,54.53,69556.0,47.6165,47.6601,47.5903,47.6077,69556.0
2020-12-31 10:10:00,54.53,54.67,54.52,54.66,106827.0,47.6077,47.7299,47.599,47.7212,106827.0
2020-12-31 10:20:00,54.67,54.68,54.58,54.6,128291.0,47.7299,47.7387,47.6514,47.6688,128291.0
2020-12-31 10:30:00,54.59,54.62,54.51,54.53,167876.0,47.6601,47.6863,47.5903,47.6077,167876.0
2020-12-31 10:40:00,54.52,54.52,54.44,54.51,118364.0,47.599,47.599,47.5291,47.5903,118364.0
2020-12-31 10:50:00,54.51,54.51,54.36,54.41,99743.0,47.5903,47.5903,47.4593,47.503,99743.0
2020-12-31 11:00:00,54.41,54.47,54.39,54.47,92142.0,47.503,47.5553,47.4855,47.5553,92142.0
2020-12-31 11:10:00,54.47,54.47,54.38,54.41,86354.0,47.5553,47.5553,47.4768,47.503,86354.0
2020-12-31 11:20:00,54.4,54.4,54.3,54.33,101549.0,47.4942,47.4942,47.4069,47.4331,101549.0
2020-12-31 11:30:00,54.34,54.4,54.27,54.31,155477.0,47.4418,47.4942,47.3807,47.4156,155477.0
2020-12-31 11:40:00,54.31,54.38,54.3,54.38,50488.0,47.4156,47.4768,47.4069,47.4768,50488.0
2020-12-31 11:50:00,54.38,54.43,54.37,54.42,81496.0,47.4768,47.5204,47.468,47.5117,81496.0
2020-12-31 12:00:00,54.41,54.47,54.4,54.41,78736.0,47.503,47.5553,47.4942,47.503,78736.0
2020-12-31 12:10:00,54.42,54.44,54.36,54.37,52565.0,47.5117,47.5291,47.4593,47.468,52565.0
2020-12-31 12:20:00,54.37,54.4,54.33,54.35,57136.0,47.468,47.4942,47.4331,47.4506,57136.0
2020-12-31 12:30:00,54.35,54.36,54.3,54.32,76269.0,47.4506,47.4593,47.4069,47.4244,76269.0
2020-12-31 12:40:00,54.31,54.33,54.28,54.3,77740.0,47.4156,47.4331,47.3895,47.4069,77740.0
2020-12-31 12:50:00,54.29,54.36,54.29,54.33,77954.0,47.3982,47.4593,47.3982,47.4331,77954.0
2020-12-31 13:00:00,54.33,54.38,54.32,54.34,59768.0,47.4331,47.4768,47.4244,47.4418,59768.0
2020-12-31 13:10:00,54.34,54.41,54.32,54.4,68085.0,47.4418,47.503,47.4244,47.4942,68085.0
2020-12-31 13:20:00,54.4,54.44,54.37,54.39,58232.0,47.4942,47.5291,47.468,47.4855,58232.0
2020-12-31 13:30:00,54.4,54.43,54.38,54.4,45716.0,47.4942,47.5204,47.4768,47.4942,45716.0
2020-12-31 13:40:00,54.4,54.44,54.39,54.42,115619.0,47.4942,47.5291,47.4855,47.5117,115619.0
2020-12-31 13:50:00,54.43,54.44,54.41,54.43,86279.0,47.5204,47.5291,47.503,47.5204,86279.0
2020-12-31 14:00:00,54.44,54.44,54.37,54.43,80998.0,47.5291,47.5291,47.468,47.5204,80998.0
2020-12-31 14:10:00,54.42,54.56,54.41,54.52,176015.0,47.5117,47.6339,47.503,47.599,176015.0
2020-12-31 14:20:00,54.52,54.55,54.47,54.53,133568.0,47.599,47.6252,47.5553,47.6077,133568.0
2020-12-31 14:30:00,54.53,54.56,54.47,54.53,114072.0,47.6077,47.6339,47.5553,47.6077,114072.0
2020-12-31 14:40:00,54.53,54.57,54.51,54.53,69822.0,47.6077,47.6426,47.5903,47.6077,69822.0
2020-12-31 14:50:00,54.53,54.57,54.52,54.55,92257.0,47.6077,47.6426,47.599,47.6252,92257.0
2020-12-31 15:00:00,54.55,54.65,54.55,54.62,108322.0,47.6252,47.7125,47.6252,47.6863,108322.0
2020-12-31 15:10:00,54.62,54.72,54.59,54.72,127268.0,47.6863,47.7736,47.6601,47.7736,127268.0
2020-12-31 15:20:00,54.72,54.72,54.67,54.69,116079.0,47.7736,47.7736,47.7299,47.7474,116079.0
2020-12-31 15:30:00,54.7,54.74,54.66,54.71,200623.0,47.7561,47.7911,47.7212,47.7649,200623.0
2020-12-31 15:40:00,54.7,54.84,54.67,54.77,351878.0,47.7561,47.8784,47.7299,47.8173,351878.0
2020-12-31 15:50:00,54.77,54.93,54.76,54.81,1070457.0,47.8173,47.9569,47.8085,47.8522,1070457.0
2021-01-04 09:30:00,54.34,54.63,53.76,53.9,1368207.0,47.4418,47.695,46.9355,47.0577,1368207.0
2021-01-04 09:40:00,53.9,53.92,53.61,53.64,706973.0,47.0577,47.0752,46.8045,46.8307,706973.0
2021-01-04 09:50:00,53.64,53.65,53.4,53.48,598344.0,46.8307,46.8394,46.6212,46.691,598344.0
2021-01-04 10:00:00,53.48,53.63,53.42,53.45,487360.0,46.691,46.822,46.6386,46.6648,487360.0
2021-01-04 10:10:00,53.45,53.51,53.14,53.16,576962.0,46.6648,46.7172,46.3942,46.4116,576962.0
2021-01-04 10:20:00,53.17,53.2,52.87,52.98,768086.0,46.4204,46.4466,46.1584,46.2545,768086.0
2021-01-04 10:30:00,52.98,53.03,52.84,52.84,420710.0,46.2545,46.2981,46.1323,46.1323,420710.0
2021-01-04 10:40:00,52.85,52.89,52.71,52.73,518988.0,46.141,46.1759,46.0188,46.0362,518988.0
2021-01-04 10:50:00,52.73,52.76,52.5,52.53,605273.0,46.0362,46.0624,45.8354,45.8616,605273.0
2021-01-04 11:00:00,52.53,52.59,52.33,52.37,601505.0,45.8616,45.914,45.687,45.7219,601505.0
2021-01-04 11:10:00,52.37,52.66,52.32,52.61,546761.0,45.7219,45.9751,45.6783,45.9315,546761.0
2021-01-04 11:20:00,52.61,52.64,52.43,52.51,450862.0,45.9315,45.9576,45.7743,45.8441,450862.0
2021-01-04 11:30:00,52.5,52.54,52.34,52.39,468171.0,45.8354,45.8703,45.6957,45.7394,468171.0
2021-01-04 11:40:00,52.38,52.55,52.34,52.43,448363.0,45.7307,45.8791,45.6957,45.7743,448363.0
2021-01-04 11:50:00,52.43,52.44,52.23,52.38,503975.0,45.7743,45.783,45.5997,45.7307,503975.0
2021-01-04 12:00:00,52.38,52.39,52.23,52.25,365676.0,45.7307,45.7394,45.5997,45.6172,365676.0
2021-01-04 12:10:00,52.26,52.29,52.05,52.25,538695.0,45.6259,45.6521,45.4425,45.6172,538695.0
2021-01-04 12:20:00,52.25,52.29,52.18,52.25,368211.0,45.6172,45.6521,45.556,45.6172,368211.0
2021-01-04 12:30:00,52.24,52.25,52.03,52.09,320232.0,45.6084,45.6172,45.4251,45.4775,320232.0
2021-01-04 12:40:00,52.09,52.15,52.04,52.07,254815.0,45.4775,45.5298,45.4338,45.46,254815.0
2021-01-04 12:50:00,52.07,52.2,52.03,52.14,365200.0,45.46,45.5735,45.4251,45.5211,365200.0
2021-01-04 13:00:00,52.14,52.19,52.07,52.18,319028.0,45.5211,45.5648,45.46,45.556,319028.0
2021-01-04 13:10:00,52.19,52.35,52.17,52.3,337738.0,45.5648,45.7045,45.5473,45.6608,337738.0
2021-01-04 13:20:00,52.3,52.5,52.3,52.46,432113.0,45.6608,45.8354,45.6608,45.8005,432113.0
2021-01-04 13:30:00,52.45,52.57,52.4,52.48,274504.0,45.7918,45.8965,45.7481,45.818,274504.0
2021-01-04 13:40:00,52.48,52.63,52.47,52.55,420913.0,45.818,45.9489,45.8092,45.8791,420913.0
2021-01-04 13:50:00,52.55,52.62,52.49,52.52,287327.0,45.8791,45.9402,45.8267,45.8529,287327.0
2021-01-04 14:00:00,52.52,52.56,52.46,52.49,372200.0,45.8529,45.8878,45.8005,45.8267,372200.0
2021-01-04 14:10:00,52.49,52.54,52.41,52.46,371479.0,45.8267,45.8703,45.7568,45.8005,371479.0
2021-01-04 14:20:00,52.45,52.55,52.44,52.51,225927.0,45.7918,45.8791,45.783,45.8441,225927.0
2021-01-04 14:30:00,52.51,52.53,52.41,52.44,329201.0,45.8441,45.8616,45.7568,45.783,329201.0
2021-01-04 14:40:00,52.45,52.52,52.43,52.45,256145.0,45.7918,45.8529,45.7743,45.7918,256145.0
2021-01-04 14:50:00,52.46,52.65,52.44,52.61,358018.0,45.8005,45.9664,45.783,45.9315,358018.0
2021-01-04 15:00:00,52.61,52.65,52.49,52.58,261261.0,45.9315,45.9664,45.8267,45.9053,261261.0
2021-01-04 15:10:00,52.58,52.64,52.48,52.54,258687.0,45.9053,45.9576,45.818,45.8703,258687.0
2021-01-04 15:20:00,52.54,52.62,52.51,52.52,261079.0,45.8703,45.9402,45.8441,45.8529,261079.0
2021-01-04 15:30:00,52.51,52.79,52.5,52.79,381013.0,45.8441,46.0886,45.8354,46.0886,381013.0
2021-01-04 15:40:00,52.79,52.86,52.75,52.84,894575.0,46.0886,46.1497,46.0537,46.1323,894575.0
2021-01-04 15:50:00,52.84,52.85,52.7,52.76,1744059.0,46.1323,46.141,46.01,46.0624,1744059.0
2021-01-05 09:30:00,52.33,52.62,52.23,52.41,1201717.0,45.687,45.9402,45.5997,45.7568,1201717.0
2021-01-05 09:40:00,52.41,52.61,52.41,52.47,258498.0,45.7568,45.9315,45.7568,45.8092,258498.0
2021-01-05 09:50:00,52.47,52.51,52.34,52.35,381490.0,45.8092,45.8441,45.6957,45.7045,381490.0
2021-01-05 10:00:00,52.36,52.58,52.35,52.41,460407.0,45.7132,45.9053,45.7045,45.7568,460407.0
2021-01-05 10:10:00,52.41,52.49,52.23,52.27,335686.0,45.7568,45.8267,45.5997,45.6346,335686.0
2021-01-05 10:20:00,52.28,52.35,52.18,52.21,231539.0,45.6433,45.7045,45.556,45.5822,231539.0
2021-01-05 10:30:00,52.21,52.23,52.06,52.07,296779.0,45.5822,45.5997,45.4513,45.46,296779.0
2021-01-05 10:40:00,52.07,52.2,52.03,52.2,286514.0,45.46,45.5735,45.4251,45.5735,286514.0
2021-01-05 10:50:00,52.2,52.39,52.18,52.22,320109.0,45.5735,45.7394,45.556,45.591,320109.0
2021-01-05 11:00:00,52.22,52.36,52.19,52.23,232244.0,45.591,45.7132,45.5648,45.5997,232244.0
2021-01-05 11:10:00,52.23,52.29,52.18,52.21,144235.0,45.5997,45.6521,45.556,45.5822,144235.0
2021-01-05 11:20:00,52.21,52.41,52.2,52.37,183688.0,45.5822,45.7568,45.5735,45.7219,183688.0
2021-01-05 11:30:00,52.38,52.41,52.29,52.36,251019.0,45.7307,45.7568,45.6521,45.7132,251019.0
2021-01-05 11:40:00,52.37,52.37,52.23,52.28,232068.0,45.7219,45.7219,45.5997,45.6433,232068.0
2021-01-05 11:50:00,52.27,52.34,52.26,52.28,191614.0,45.6346,45.6957,45.6259,45.6433,191614.0
2021-01-05 12:00:00,52.28,52.43,52.28,52.33,369744.0,45.6433,45.7743,45.6433,45.687,369744.0
2021-01-05 12:10:00,52.32,52.33,52.18,52.2,364443.0,45.6783,45.687,45.556,45.5735,364443.0
2021-01-05 12:20:00,52.2,52.26,52.15,52.16,211310.0,45.5735,45.6259,45.5298,45.5386,211310.0
2021-01-05 12:30:00,52.16,52.28,52.16,52.21,238364.0,45.5386,45.6433,45.5386,45.5822,238364.0
2021-01-05 12:40:00,52.21,52.24,52.13,52.19,313150.0,45.5822,45.6084,45.5124,45.5648,313150.0
2021-01-05 12:50:00,52.18,52.23,52.14,52.22,255141.0,45.556,45.5997,45.5211,45.591,255141.0
2021-01-05 13:00:00,52.22,52.24,52.07,52.07,324617.0,45.591,45.6084,45.46,45.46,324617.0
2021-01-05 13:10:00,52.08,52.13,52.06,52.11,179643.0,45.4687,45.5124,45.4513,45.4949,179643.0
2021-01-05 13:20:00,52.11,52.16,52.08,52.13,376345.0,45.4949,45.5386,45.4687,45.5124,376345.0
2021-01-05 13:30:00,52.13,52.16,52.08,52.1,166122.0,45.5124,45.5386,45.4687,45.4862,166122.0
2021-01-05 13:40:00,52.1,52.12,52.08,52.11,195083.0,45.4862,45.5037,45.4687,45.4949,195083.0
2021-01-05 13:50:00,52.11,52.16,52.08,52.12,267095.0,45.4949,45.5386,45.4687,45.5037,267095.0
2021-01-05 14:00:00,52.13,52.32,52.13,52.27,340499.0,45.5124,45.6783,45.5124,45.6346,340499.0
2021-01-05 14:10:00,52.27,52.29,52.14,52.15,495490.0,45.6346,45.6521,45.5211,45.5298,495490.0
2021-01-05 14:20:00,52.15,52.27,52.09,52.27,316776.0,45.5298,45.6346,45.4775,45.6346,316776.0
2021-01-05 14:30:00,52.27,52.32,52.18,52.2,313519.0,45.6346,45.6783,45.556,45.5735,313519.0
2021-01-05 14:40:00,52.2,52.24,52.14,52.23,287084.0,45.5735,45.6084,45.5211,45.5997,287084.0
2021-01-05 14:50:00,52.23,52.23,52.15,52.16,248007.0,45.5997,45.5997,45.5298,45.5386,248007.0
2021-01-05 15:00:00,52.16,52.36,52.15,52.32,467585.0,45.5386,45.7132,45.5298,45.6783,467585.0
2021-01-05 15:10:00,52.32,52.33,52.1,52.17,653361.0,45.6783,45.687,45.4862,45.5473,653361.0
2021-01-05 15:20:00,52.18,52.19,52.1,52.16,302283.0,45.556,45.5648,45.4862,45.5386,302283.0
2021-01-05 15:30:00,52.16,52.27,52.13,52.19,331919.0,45.5386,45.6346,45.5124,45.5648,331919.0
2021-01-05 15:40:00,52.19,52.26,52.14,52.2,796127.0,45.5648,45.6259,45.5211,45.5735,796127.0
2021-01-05 15:50:00,52.2,52.24,52.08,52.18,1519981.0,45.5735,45.6084,45.4687,45.556,1519981.0
2021-01-06 09:30:00,51.97,52.02,51.21,51.31,1691819.0,45.3727,45.4164,44.7092,44.7965,1691819.0
2021-01-06 09:40:00,51.31,51.31,50.95,50.98,1347829.0,44.7965,44.7965,44.4822,44.5084,1347829.0
2021-01-06 09:50:00,50.98,51.17,50.91,51.17,669696.0,44.5084,44.6743,44.4473,44.6743,669696.0
2021-01-06 10:00:00,51.16,51.21,50.57,50.8,1474977.0,44.6655,44.7092,44.1504,44.3512,1474977.0
2021-01-06 10:10:00,50.8,50.91,50.3,50.31,1678840.0,44.3512,44.4473,43.9147,43.9234,1678840.0
2021-01-06 10:20:00,50.32,50.44,50.18,50.27,1248363.0,43.9322,44.0369,43.8099,43.8885,1248363.0
2021-01-06 10:30:00,50.28,50.6,50.28,50.48,873624.0,43.8972,44.1766,43.8972,44.0718,873624.0
2021-01-06 10:40:00,50.47,50.62,50.4,50.57,544884.0,44.0631,44.1941,44.002,44.1504,544884.0
2021-01-06 10:50:00,50.58,50.73,50.48,50.7,852130.0,44.1592,44.2901,44.0718,44.2639,852130.0
2021-01-06 11:00:00,50.7,50.73,50.49,50.58,547912.0,44.2639,44.2901,44.0806,44.1592,547912.0
2021-01-06 11:10:00,50.58,50.85,50.51,50.78,629814.0,44.1592,44.3949,44.098,44.3338,629814.0
2021-01-06 11:20:00,50.77,50.89,50.64,50.86,571309.0,44.325,44.4298,44.2115,44.4036,571309.0
2021-01-06 11:30:00,50.87,50.95,50.73,50.77,579261.0,44.4123,44.4822,44.2901,44.325,579261.0
2021-01-06 11:40:00,50.76,50.77,50.64,50.73,371132.0,44.3163,44.325,44.2115,44.2901,371132.0
2021-01-06 11:50:00,50.73,50.77,50.67,50.76,325427.0,44.2901,44.325,44.2377,44.3163,325427.0
2021-01-06 12:00:00,50.76,50.77,50.64,50.7,384463.0,44.3163,44.325,44.2115,44.2639,384463.0
2021-01-06 12:10:00,50.7,50.85,50.66,50.83,520659.0,44.2639,44.3949,44.229,44.3774,520659.0
2021-01-06 12:20:00,50.82,50.86,50.76,50.85,305235.0,44.3687,44.4036,44.3163,44.3949,305235.0
2021-01-06 12:30:00,50.85,50.86,50.8,50.82,455476.0,44.3949,44.4036,44.3512,44.3687,455476.0
2021-01-06 12:40:00,50.82,50.86,50.77,50.85,405558.0,44.3687,44.4036,44.325,44.3949,405558.0
2021-01-06 12:50:00,50.86,50.9,50.82,50.86,568609.0,44.4036,44.4385,44.3687,44.4036,568609.0
2021-01-06 13:00:00,50.86,50.91,50.79,50.8,431488.0,44.4036,44.4473,44.3425,44.3512,431488.0
2021-01-06 13:10:00,50.79,50.81,50.75,50.75,356904.0,44.3425,44.36,44.3076,44.3076,356904.0
2021-01-06 13:20:00,50.75,50.76,50.67,50.69,307242.0,44.3076,44.3163,44.2377,44.2552,307242.0
2021-01-06 13:30:00,50.69,50.69,50.55,50.56,633880.0,44.2552,44.2552,44.133,44.1417,633880.0
2021-01-06 13:40:00,50.56,50.62,50.47,50.5,816129.0,44.1417,44.1941,44.0631,44.0893,816129.0
2021-01-06 13:50:00,50.5,50.5,50.42,50.49,388677.0,44.0893,44.0893,44.0195,44.0806,388677.0
2021-01-06 14:00:00,50.48,50.67,50.47,50.58,396631.0,44.0718,44.2377,44.0631,44.1592,396631.0
2021-01-06 14:10:00,50.58,50.66,50.49,50.55,454982.0,44.1592,44.229,44.0806,44.133,454982.0
2021-01-06 14:20:00,50.55,50.6,50.35,50.47,545454.0,44.133,44.1766,43.9583,44.0631,545454.0
2021-01-06 14:30:00,50.46,50.59,50.44,50.5,542316.0,44.0544,44.1679,44.0369,44.0893,542316.0
2021-01-06 14:40:00,50.49,50.58,50.35,50.36,615446.0,44.0806,44.1592,43.9583,43.9671,615446.0
2021-01-06 14:50:00,50.36,50.45,50.31,50.45,574937.0,43.9671,44.0457,43.9234,44.0457,574937.0
2021-01-06 15:00:00,50.44,50.47,50.33,50.4,491613.0,44.0369,44.0631,43.9409,44.002,491613.0
2021-01-06 15:10:00,50.4,50.58,50.39,50.52,836867.0,44.002,44.1592,43.9933,44.1068,836867.0
2021-01-06 15:20:00,50.52,50.59,50.39,50.44,601404.0,44.1068,44.1679,43.9933,44.0369,601404.0
2021-01-06 15:30:00,50.44,50.51,50.4,50.43,737946.0,44.0369,44.098,44.002,44.0282,737946.0
2021-01-06 15:40:00,50.43,50.47,50.23,50.44,1371803.0,44.0282,44.0631,43.8536,44.0369,1371803.0
2021-01-06 15:50:00,50.43,50.54,50.31,50.53,2400285.0,44.0282,44.1242,43.9234,44.1155,2400285.0
2021-01-07 09:30:00,50.09,50.19,49.52,49.86,3307490.0,43.7314,43.8187,43.2337,43.5306,3307490.0
2021-01-07 09:40:00,49.86,50.06,49.72,49.82,1802452.0,43.5306,43.7052,43.4083,43.4956,1802452.0
2021-01-07 09:50:00,49.81,49.86,49.56,49.74,2904512.0,43.4869,43.5306,43.2686,43.4258,2904512.0
2021-01-07 10:00:00,49.74,49.76,49.58,49.61,2390942.0,43.4258,43.4432,43.2861,43.3123,2390942.0
2021-01-07 10:10:00,49.62,49.93,49.61,49.93,2011818.0,43.321,43.5917,43.3123,43.5917,2011818.0
2021-01-07 10:20:00,49.93,49.95,49.76,49.9,982208.0,43.5917,43.6091,43.4432,43.5655,982208.0
2021-01-07 10:30:00,49.89,50.04,49.88,49.97,1594310.0,43.5567,43.6877,43.548,43.6266,1594310.0
2021-01-07 10:40:00,49.97,50.26,49.93,50.18,783599.0,43.6266,43.8798,43.5917,43.8099,783599.0
2021-01-07 10:50:00,50.18,50.2,49.93,50.08,3733964.0,43.8099,43.8274,43.5917,43.7226,3733964.0
2021-01-07 11:00:00,50.07,50.08,49.92,49.93,642064.0,43.7139,43.7226,43.5829,43.5917,642064.0
2021-01-07 11:10:00,49.93,50.06,49.92,50.04,547714.0,43.5917,43.7052,43.5829,43.6877,547714.0
2021-01-07 11:20:00,50.03,50.04,49.92,49.97,899136.0,43.679,43.6877,43.5829,43.6266,899136.0
2021-01-07 11:30:00,49.97,50.02,49.92,50.01,755587.0,43.6266,43.6702,43.5829,43.6615,755587.0
2021-01-07 11:40:00,50.01,50.01,49.93,49.96,444393.0,43.6615,43.6615,43.5917,43.6179,444393.0
2021-01-07 11:50:00,49.96,50.01,49.88,49.93,847713.0,43.6179,43.6615,43.548,43.5917,847713.0
2021-01-07 12:00:00,49.93,49.93,49.78,49.81,735517.0,43.5917,43.5917,43.4607,43.4869,735517.0
2021-01-07 12:10:00,49.81,49.82,49.68,49.73,734942.0,43.4869,43.4956,43.3734,43.4171,734942.0
2021-01-07 12:20:00,49.73,49.77,49.67,49.71,607883.0,43.4171,43.452,43.3647,43.3996,607883.0
2021-01-07 12:30:00,49.71,49.8,49.54,49.62,1061838.0,43.3996,43.4782,43.2512,43.321,1061838.0
2021-01-07 12:40:00,49.62,49.77,49.62,49.71,601865.0,43.321,43.452,43.321,43.3996,601865.0
2021-01-07 12:50:00,49.71,49.86,49.7,49.74,452650.0,43.3996,43.5306,43.3909,43.4258,452650.0
2021-01-07 13:00:00,49.73,49.83,49.65,49.66,511248.0,43.4171,43.5044,43.3472,43.3559,511248.0
2021-01-07 13:10:00,49.66,49.79,49.64,49.7,573328.0,43.3559,43.4694,43.3385,43.3909,573328.0
2021-01-07 13:20:00,49.69,49.8,49.65,49.68,559048.0,43.3821,43.4782,43.3472,43.3734,559048.0
2021-01-07 13:30:00,49.68,49.76,49.63,49.66,421554.0,43.3734,43.4432,43.3297,43.3559,421554.0
2021-01-07 13:40:00,49.66,49.86,49.65,49.82,500063.0,43.3559,43.5306,43.3472,43.4956,500063.0
2021-01-07 13:50:00,49.82,49.84,49.73,49.81,423401.0,43.4956,43.5131,43.4171,43.4869,423401.0
2021-01-07 14:00:00,49.8,49.88,49.8,49.87,519931.0,43.4782,43.548,43.4782,43.5393,519931.0
2021-01-07 14:10:00,49.87,49.93,49.84,49.86,957591.0,43.5393,43.5917,43.5131,43.5306,957591.0
2021-01-07 14:20:00,49.86,49.95,49.84,49.88,469557.0,43.5306,43.6091,43.5131,43.548,469557.0
2021-01-07 14:30:00,49.87,50.01,49.87,49.93,631803.0,43.5393,43.6615,43.5393,43.5917,631803.0
2021-01-07 14:40:00,49.94,49.97,49.88,49.89,584572.0,43.6004,43.6266,43.548,43.5567,584572.0
2021-01-07 14:50:00,49.9,50.01,49.88,50.0,768190.0,43.5655,43.6615,43.548,43.6528,768190.0
2021-01-07 15:00:00,50.0,50.01,49.94,49.96,746321.0,43.6528,43.6615,43.6004,43.6179,746321.0
2021-01-07 15:10:00,49.96,50.01,49.89,49.97,563840.0,43.6179,43.6615,43.5567,43.6266,563840.0
2021-01-07 15:20:00,49.97,50.01,49.88,49.89,1269968.0,43.6266,43.6615,43.548,43.5567,1269968.0
2021-01-07 15:30:00,49.89,50.02,49.85,49.98,1193512.0,43.5567,43.6702,43.5218,43.6353,1193512.0
2021-01-07 15:40:00,49.97,50.15,49.95,50.09,1587350.0,43.6266,43.7837,43.6091,43.7314,1587350.0
2021-01-07 15:50:00,50.1,50.17,49.93,49.95,3947728.0,43.7401,43.8012,43.5917,43.6091,3947728.0
2021-01-08 09:30:00,50.03,50.24,49.89,50.16,1519279.0,43.679,43.8623,43.5567,43.7925,1519279.0
2021-01-08 09:40:00,50.15,50.23,49.97,49.99,504875.0,43.7837,43.8536,43.6266,43.644,504875.0
2021-01-08 09:50:00,50.0,50.04,49.87,49.98,1360340.0,43.6528,43.6877,43.5393,43.6353,1360340.0
2021-01-08 10:00:00,49.98,50.13,49.91,49.91,418135.0,43.6353,43.7663,43.5742,43.5742,418135.0
2021-01-08 10:10:00,49.91,49.98,49.84,49.93,530530.0,43.5742,43.6353,43.5131,43.5917,530530.0
2021-01-08 10:20:00,49.93,50.14,49.91,50.01,971841.0,43.5917,43.775,43.5742,43.6615,971841.0
2021-01-08 10:30:00,50.01,50.28,49.99,50.21,849645.0,43.6615,43.8972,43.644,43.8361,849645.0
2021-01-08 10:40:00,50.21,50.21,50.08,50.17,549798.0,43.8361,43.8361,43.7226,43.8012,549798.0
2021-01-08 10:50:00,50.17,50.22,50.08,50.19,543642.0,43.8012,43.8449,43.7226,43.8187,543642.0
2021-01-08 11:00:00,50.2,50.31,50.16,50.3,627258.0,43.8274,43.9234,43.7925,43.9147,627258.0
2021-01-08 11:10:00,50.3,50.38,50.22,50.37,533132.0,43.9147,43.9845,43.8449,43.9758,533132.0
2021-01-08 11:20:00,50.37,50.4,50.28,50.3,405348.0,43.9758,44.002,43.8972,43.9147,405348.0
2021-01-08 11:30:00,50.3,50.42,50.27,50.34,388121.0,43.9147,44.0195,43.8885,43.9496,388121.0
2021-01-08 11:40:00,50.34,50.45,50.33,50.36,366760.0,43.9496,44.0457,43.9409,43.9671,366760.0
2021-01-08 11:50:00,50.36,50.38,50.3,50.37,452172.0,43.9671,43.9845,43.9147,43.9758,452172.0
2021-01-08 12:00:00,50.38,50.43,50.32,50.43,424456.0,43.9845,44.0282,43.9322,44.0282,424456.0
2021-01-08 12:10:00,50.42,50.46,50.41,50.43,532120.0,44.0195,44.0544,44.0107,44.0282,532120.0
2021-01-08 12:20:00,50.43,50.61,50.4,50.53,489667.0,44.0282,44.1853,44.002,44.1155,489667.0
2021-01-08 12:30:00,50.54,50.54,50.43,50.46,408731.0,44.1242,44.1242,44.0282,44.0544,408731.0
2021-01-08 12:40:00,50.45,50.53,50.44,50.48,379630.0,44.0457,44.1155,44.0369,44.0718,379630.0
2021-01-08 12:50:00,50.47,50.52,50.41,50.49,224035.0,44.0631,44.1068,44.0107,44.0806,224035.0
2021-01-08 13:00:00,50.48,50.55,50.47,50.52,263634.0,44.0718,44.133,44.0631,44.1068,263634.0
2021-01-08 13:10:00,50.51,50.51,50.45,50.47,274257.0,44.098,44.098,44.0457,44.0631,274257.0
2021-01-08 13:20:00,50.47,50.49,50.39,50.41,321397.0,44.0631,44.0806,43.9933,44.0107,321397.0
2021-01-08 13:30:00,50.41,50.52,50.37,50.5,323825.0,44.0107,44.1068,43.9758,44.0893,323825.0
2021-01-08 13:40:00,50.49,50.66,50.44,50.65,543805.0,44.0806,44.229,44.0369,44.2203,543805.0
2021-01-08 13:50:00,50.65,50.81,50.61,50.77,402498.0,44.2203,44.36,44.1853,44.325,402498.0
2021-01-08 14:00:00,50.77,50.93,50.75,50.8,774626.0,44.325,44.4647,44.3076,44.3512,774626.0
2021-01-08 14:10:00,50.8,50.93,50.74,50.75,528470.0,44.3512,44.4647,44.2988,44.3076,528470.0
2021-01-08 14:20:00,50.75,50.79,50.57,50.63,488882.0,44.3076,44.3425,44.1504,44.2028,488882.0
2021-01-08 14:30:00,50.63,50.76,50.55,50.76,309084.0,44.2028,44.3163,44.133,44.3163,309084.0
2021-01-08 14:40:00,50.76,50.82,50.66,50.79,493471.0,44.3163,44.3687,44.229,44.3425,493471.0
2021-01-08 14:50:00,50.79,50.89,50.78,50.83,384417.0,44.3425,44.4298,44.3338,44.3774,384417.0
2021-01-08 15:00:00,50.83,50.94,50.82,50.87,426732.0,44.3774,44.4735,44.3687,44.4123,426732.0
2021-01-08 15:10:00,50.87,50.97,50.83,50.91,529923.0,44.4123,44.4996,44.3774,44.4473,529923.0
2021-01-08 15:20:00,50.92,50.99,50.87,50.98,434133.0,44.456,44.5171,44.4123,44.5084,434133.0
2021-01-08 15:30:00,50.97,51.04,50.89,51.02,710635.0,44.4996,44.5608,44.4298,44.5433,710635.0
2021-01-08 15:40:00,51.02,51.04,50.9,51.02,664235.0,44.5433,44.5608,44.4385,44.5433,664235.0
2021-01-08 15:50:00,51.03,51.13,50.91,51.09,1807719.0,44.552,44.6393,44.4473,44.6044,1807719.0
2021-01-11 09:30:00,50.62,50.86,50.4,50.48,1100802.0,44.1941,44.4036,44.002,44.0718,1100802.0
2021-01-11 09:40:00,50.48,50.53,50.38,50.4,420834.0,44.0718,44.1155,43.9845,44.002,420834.0
2021-01-11 09:50:00,50.4,50.59,50.21,50.53,754281.0,44.002,44.1679,43.8361,44.1155,754281.0
2021-01-11 10:00:00,50.52,50.54,50.24,50.3,413977.0,44.1068,44.1242,43.8623,43.9147,413977.0
2021-01-11 10:10:00,50.3,50.43,50.19,50.27,597737.0,43.9147,44.0282,43.8187,43.8885,597737.0
2021-01-11 10:20:00,50.27,50.39,50.25,50.37,298495.0,43.8885,43.9933,43.871,43.9758,298495.0
2021-01-11 10:30:00,50.38,50.41,50.25,50.27,199629.0,43.9845,44.0107,43.871,43.8885,199629.0
2021-01-11 10:40:00,50.27,50.3,50.18,50.19,302433.0,43.8885,43.9147,43.8099,43.8187,302433.0
2021-01-11 10:50:00,50.19,50.29,50.16,50.28,270251.0,43.8187,43.906,43.7925,43.8972,270251.0
2021-01-11 11:00:00,50.28,50.29,50.21,50.24,231704.0,43.8972,43.906,43.8361,43.8623,231704.0
2021-01-11 11:10:00,50.25,50.35,50.19,50.35,437269.0,43.871,43.9583,43.8187,43.9583,437269.0
2021-01-11 11:20:00,50.35,50.38,50.27,50.3,338638.0,43.9583,43.9845,43.8885,43.9147,338638.0
2021-01-11 11:30:00,50.3,50.36,50.27,50.28,280077.0,43.9147,43.9671,43.8885,43.8972,280077.0
2021-01-11 11:40:00,50.28,50.31,50.23,50.28,216741.0,43.8972,43.9234,43.8536,43.8972,216741.0
2021-01-11 11:50:00,50.28,50.33,50.26,50.31,203149.0,43.8972,43.9409,43.8798,43.9234,203149.0
2021-01-11 12:00:00,50.3,50.31,50.25,50.27,312349.0,43.9147,43.9234,43.871,43.8885,312349.0
2021-01-11 12:10:00,50.27,50.27,50.21,50.26,278911.0,43.8885,43.8885,43.8361,43.8798,278911.0
2021-01-11 12:20:00,50.26,50.27,50.18,50.19,256803.0,43.8798,43.8885,43.8099,43.8187,256803.0
2021-01-11 12:30:00,50.18,50.26,50.18,50.24,263036.0,43.8099,43.8798,43.8099,43.8623,263036.0
2021-01-11 12:40:00,50.25,50.28,50.24,50.28,182551.0,43.871,43.8972,43.8623,43.8972,182551.0
2021-01-11 12:50:00,50.28,50.33,50.24,50.29,241888.0,43.8972,43.9409,43.8623,43.906,241888.0
2021-01-11 13:00:00,50.29,50.3,50.26,50.27,111560.0,43.906,43.9147,43.8798,43.8885,111560.0
2021-01-11 13:10:00,50.27,50.27,50.21,50.25,193633.0,43.8885,43.8885,43.8361,43.871,193633.0
2021-01-11 13:20:00,50.25,50.27,50.11,50.12,462163.0,43.871,43.8885,43.7488,43.7575,462163.0
2021-01-11 13:30:00,50.12,50.12,50.03,50.05,444112.0,43.7575,43.7575,43.679,43.6964,444112.0
2021-01-11 13:40:00,50.05,50.06,50.0,50.03,600041.0,43.6964,43.7052,43.6528,43.679,600041.0
2021-01-11 13:50:00,50.03,50.07,50.01,50.05,215091.0,43.679,43.7139,43.6615,43.6964,215091.0
2021-01-11 14:00:00,50.05,50.12,50.05,50.07,259155.0,43.6964,43.7575,43.6964,43.7139,259155.0
2021-01-11 14:10:00,50.07,50.09,50.01,50.03,264899.0,43.7139,43.7314,43.6615,43.679,264899.0
2021-01-11 14:20:00,50.03,50.06,49.97,50.02,469316.0,43.679,43.7052,43.6266,43.6702,469316.0
2021-01-11 14:30:00,50.02,50.04,49.95,49.97,390957.0,43.6702,43.6877,43.6091,43.6266,390957.0
2021-01-11 14:40:00,49.97,50.05,49.97,50.05,206784.0,43.6266,43.6964,43.6266,43.6964,206784.0
2021-01-11 14:50:00,50.05,50.17,50.03,50.16,303531.0,43.6964,43.8012,43.679,43.7925,303531.0
2021-01-11 15:00:00,50.16,50.21,50.13,50.13,454063.0,43.7925,43.8361,43.7663,43.7663,454063.0
2021-01-11 15:10:00,50.13,50.15,50.07,50.15,339800.0,43.7663,43.7837,43.7139,43.7837,339800.0
2021-01-11 15:20:00,50.15,50.23,50.11,50.18,360306.0,43.7837,43.8536,43.7488,43.8099,360306.0
2021-01-11 15:30:00,50.18,50.21,50.11,50.12,427765.0,43.8099,43.8361,43.7488,43.7575,427765.0
2021-01-11 15:40:00,50.11,50.22,50.11,50.22,635306.0,43.7488,43.8449,43.7488,43.8449,635306.0
2021-01-11 15:50:00,50.22,50.27,50.16,50.2,1127693.0,43.8449,43.8885,43.7925,43.8274,1127693.0
2021-01-12 09:30:00,50.04,50.19,49.88,50.14,1671546.0,43.6877,43.8187,43.548,43.775,1671546.0
2021-01-12 09:40:00,50.15,50.21,50.01,50.03,363578.0,43.7837,43.8361,43.6615,43.679,363578.0
2021-01-12 09:50:00,50.03,50.14,49.98,50.08,422175.0,43.679,43.775,43.6353,43.7226,422175.0
2021-01-12 10:00:00,50.07,50.22,50.06,50.12,263637.0,43.7139,43.8449,43.7052,43.7575,263637.0
2021-01-12 10:10:00,50.11,50.19,50.09,50.16,339755.0,43.7488,43.8187,43.7314,43.7925,339755.0
2021-01-12 10:20:00,50.17,50.37,50.14,50.22,565089.0,43.8012,43.9758,43.775,43.8449,565089.0
2021-01-12 10:30:00,50.22,50.24,50.12,50.14,337186.0,43.8449,43.8623,43.7575,43.775,337186.0
2021-01-12 10:40:00,50.14,50.15,49.96,50.06,327779.0,43.775,43.7837,43.6179,43.7052,327779.0
2021-01-12 10:50:00,50.05,50.15,50.04,50.11,291344.0,43.6964,43.7837,43.6877,43.7488,291344.0
2021-01-12 11:00:00,50.11,50.16,50.07,50.14,236007.0,43.7488,43.7925,43.7139,43.775,236007.0
2021-01-12 11:10:00,50.14,50.18,50.12,50.12,232013.0,43.775,43.8099,43.7575,43.7575,232013.0
2021-01-12 11:20:00,50.13,50.18,49.98,49.99,416506.0,43.7663,43.8099,43.6353,43.644,416506.0
2021-01-12 11:30:00,49.99,50.01,49.92,49.93,351741.0,43.644,43.6615,43.5829,43.5917,351741.0
2021-01-12 11:40:00,49.93,49.97,49.9,49.94,202195.0,43.5917,43.6266,43.5655,43.6004,202195.0
2021-01-12 11:50:00,49.95,50.03,49.92,49.96,243477.0,43.6091,43.679,43.5829,43.6179,243477.0
2021-01-12 12:00:00,49.97,49.97,49.86,49.88,368489.0,43.6266,43.6266,43.5306,43.548,368489.0
2021-01-12 12:10:00,49.89,49.95,49.83,49.86,511424.0,43.5567,43.6091,43.5044,43.5306,511424.0
2021-01-12 12:20:00,49.86,49.9,49.81,49.84,320026.0,43.5306,43.5655,43.4869,43.5131,320026.0
2021-01-12 12:30:00,49.83,49.86,49.76,49.8,466318.0,43.5044,43.5306,43.4432,43.4782,466318.0
2021-01-12 12:40:00,49.8,49.94,49.78,49.94,153751.0,43.4782,43.6004,43.4607,43.6004,153751.0
2021-01-12 12:50:00,49.94,49.95,49.85,49.86,167465.0,43.6004,43.6091,43.5218,43.5306,167465.0
2021-01-12 13:00:00,49.86,49.97,49.85,49.96,249917.0,43.5306,43.6266,43.5218,43.6179,249917.0
2021-01-12 13:10:00,49.96,50.02,49.96,49.98,178924.0,43.6179,43.6702,43.6179,43.6353,178924.0
2021-01-12 13:20:00,49.98,50.05,49.92,50.03,240270.0,43.6353,43.6964,43.5829,43.679,240270.0
2021-01-12 13:30:00,50.03,50.15,50.01,50.06,246786.0,43.679,43.7837,43.6615,43.7052,246786.0
2021-01-12 13:40:00,50.07,50.07,49.98,50.0,220711.0,43.7139,43.7139,43.6353,43.6528,220711.0
2021-01-12 13:50:00,50.0,50.03,49.97,50.03,316456.0,43.6528,43.679,43.6266,43.679,316456.0
2021-01-12 14:00:00,50.03,50.07,49.99,50.03,334673.0,43.679,43.7139,43.644,43.679,334673.0
2021-01-12 14:10:00,50.03,50.11,50.03,50.05,179729.0,43.679,43.7488,43.679,43.6964,179729.0
2021-01-12 14:20:00,50.04,50.06,49.99,50.01,228230.0,43.6877,43.7052,43.644,43.6615,228230.0
2021-01-12 14:30:00,50.01,50.04,49.97,50.01,250391.0,43.6615,43.6877,43.6266,43.6615,250391.0
2021-01-12 14:40:00,50.01,50.01,49.95,50.0,163792.0,43.6615,43.6615,43.6091,43.6528,163792.0
2021-01-12 14:50:00,50.0,50.05,49.96,50.04,214086.0,43.6528,43.6964,43.6179,43.6877,214086.0
2021-01-12 15:00:00,50.04,50.11,50.01,50.02,287544.0,43.6877,43.7488,43.6615,43.6702,287544.0
2021-01-12 15:10:00,50.02,50.04,49.97,50.0,280362.0,43.6702,43.6877,43.6266,43.6528,280362.0
2021-01-12 15:20:00,50.0,50.09,49.99,50.05,319240.0,43.6528,43.7314,43.644,43.6964,319240.0
2021-01-12 15:30:00,50.05,50.08,50.02,50.02,286724.0,43.6964,43.7226,43.6702,43.6702,286724.0
2021-01-12 15:40:00,50.02,50.16,50.01,50.16,438497.0,43.6702,43.7925,43.6615,43.7925,438497.0
2021-01-12 15:50:00,50.16,50.21,50.1,50.11,1050312.0,43.7925,43.8361,43.7401,43.7488,1050312.0
2021-01-13 09:30:00,49.98,50.19,49.95,50.17,766607.0,43.6353,43.8187,43.6091,43.8012,766607.0
2021-01-13 09:40:00,50.18,50.29,50.15,50.22,600394.0,43.8099,43.906,43.7837,43.8449,600394.0
2021-01-13 09:50:00,50.21,50.29,50.17,50.26,471619.0,43.8361,43.906,43.8012,43.8798,471619.0
2021-01-13 10:00:00,50.26,50.27,50.02,50.11,390690.0,43.8798,43.8885,43.6702,43.7488,390690.0
2021-01-13 10:10:00,50.11,50.23,50.07,50.19,208332.0,43.7488,43.8536,43.7139,43.8187,208332.0
2021-01-13 10:20:00,50.19,50.24,50.09,50.12,1157870.0,43.8187,43.8623,43.7314,43.7575,1157870.0
2021-01-13 10:30:00,50.12,50.33,50.11,50.3,505817.0,43.7575,43.9409,43.7488,43.9147,505817.0
2021-01-13 10:40:00,50.29,50.3,50.2,50.26,514943.0,43.906,43.9147,43.8274,43.8798,514943.0
2021-01-13 10:50:00,50.25,50.26,50.12,50.14,210263.0,43.871,43.8798,43.7575,43.775,210263.0
2021-01-13 11:00:00,50.14,50.16,50.07,50.09,250492.0,43.775,43.7925,43.7139,43.7314,250492.0
2021-01-13 11:10:00,50.09,50.12,50.02,50.03,330591.0,43.7314,43.7575,43.6702,43.679,330591.0
2021-01-13 11:20:00,50.03,50.1,50.02,50.05,237703.0,43.679,43.7401,43.6702,43.6964,237703.0
2021-01-13 11:30:00,50.04,50.15,50.01,50.13,253675.0,43.6877,43.7837,43.6615,43.7663,253675.0
2021-01-13 11:40:00,50.14,50.15,50.07,50.11,224198.0,43.775,43.7837,43.7139,43.7488,224198.0
2021-01-13 11:50:00,50.12,50.18,50.1,50.11,197971.0,43.7575,43.8099,43.7401,43.7488,197971.0
2021-01-13 12:00:00,50.12,50.21,50.11,50.16,174215.0,43.7575,43.8361,43.7488,43.7925,174215.0
2021-01-13 12:10:00,50.16,50.2,50.15,50.16,346126.0,43.7925,43.8274,43.7837,43.7925,346126.0
2021-01-13 12:20:00,50.17,50.17,50.08,50.11,172282.0,43.8012,43.8012,43.7226,43.7488,172282.0
2021-01-13 12:30:00,50.12,50.14,50.06,50.14,189511.0,43.7575,43.775,43.7052,43.775,189511.0
2021-01-13 12:40:00,50.13,50.26,50.12,50.22,1256089.0,43.7663,43.8798,43.7575,43.8449,1256089.0
2021-01-13 12:50:00,50.22,50.23,50.13,50.18,146736.0,43.8449,43.8536,43.7663,43.8099,146736.0
2021-01-13 13:00:00,50.18,50.27,50.17,50.26,154773.0,43.8099,43.8885,43.8012,43.8798,154773.0
2021-01-13 13:10:00,50.26,50.34,50.26,50.31,977483.0,43.8798,43.9496,43.8798,43.9234,977483.0
2021-01-13 13:20:00,50.32,50.36,50.3,50.31,129274.0,43.9322,43.9671,43.9147,43.9234,129274.0
2021-01-13 13:30:00,50.32,50.34,50.26,50.27,115343.0,43.9322,43.9496,43.8798,43.8885,115343.0
2021-01-13 13:40:00,50.27,50.28,50.18,50.19,196161.0,43.8885,43.8972,43.8099,43.8187,196161.0
2021-01-13 13:50:00,50.19,50.24,50.18,50.23,155330.0,43.8187,43.8623,43.8099,43.8536,155330.0
2021-01-13 14:00:00,50.24,50.32,50.21,50.3,208442.0,43.8623,43.9322,43.8361,43.9147,208442.0
2021-01-13 14:10:00,50.29,50.3,50.25,50.29,113785.0,43.906,43.9147,43.871,43.906,113785.0
2021-01-13 14:20:00,50.29,50.33,50.28,50.3,134387.0,43.906,43.9409,43.8972,43.9147,134387.0
2021-01-13 14:30:00,50.3,50.31,50.25,50.26,104276.0,43.9147,43.9234,43.871,43.8798,104276.0
2021-01-13 14:40:00,50.27,50.28,50.21,50.23,141208.0,43.8885,43.8972,43.8361,43.8536,141208.0
2021-01-13 14:50:00,50.23,50.29,50.22,50.27,202494.0,43.8536,43.906,43.8449,43.8885,202494.0
2021-01-13 15:00:00,50.27,50.3,50.21,50.25,183033.0,43.8885,43.9147,43.8361,43.871,183033.0
2021-01-13 15:10:00,50.25,50.29,50.23,50.26,179393.0,43.871,43.906,43.8536,43.8798,179393.0
2021-01-13 15:20:00,50.26,50.28,50.23,50.28,263137.0,43.8798,43.8972,43.8536,43.8972,263137.0
2021-01-13 15:30:00,50.28,50.29,50.2,50.22,277668.0,43.8972,43.906,43.8274,43.8449,277668.0
2021-01-13 15:40:00,50.23,50.32,50.23,50.27,356776.0,43.8536,43.9322,43.8536,43.8885,356776.0
2021-01-13 15:50:00,50.27,50.28,50.15,50.15,1182629.0,43.8885,43.8972,43.7837,43.7837,1182629.0
2021-01-14 09:30:00,50.12,50.18,49.83,49.96,1206547.0,43.7575,43.8099,43.5044,43.6179,1206547.0
2021-01-14 09:40:00,49.95,50.01,49.86,49.91,877325.0,43.6091,43.6615,43.5306,43.5742,877325.0
2021-01-14 09:50:00,49.91,50.01,49.89,49.94,368446.0,43.5742,43.6615,43.5567,43.6004,368446.0
2021-01-14 10:00:00,49.93,49.99,49.76,49.77,1042540.0,43.5917,43.644,43.4432,43.452,1042540.0
2021-01-14 10:10:00,49.76,49.78,49.64,49.67,870806.0,43.4432,43.4607,43.3385,43.3647,870806.0
2021-01-14 10:20:00,49.66,49.76,49.62,49.74,656190.0,43.3559,43.4432,43.321,43.4258,656190.0
2021-01-14 10:30:00,49.73,49.74,49.64,49.72,331653.0,43.4171,43.4258,43.3385,43.4083,331653.0
2021-01-14 10:40:00,49.72,49.81,49.71,49.78,261479.0,43.4083,43.4869,43.3996,43.4607,261479.0
2021-01-14 10:50:00,49.78,49.78,49.68,49.7,326892.0,43.4607,43.4607,43.3734,43.3909,326892.0
2021-01-14 11:00:00,49.7,49.72,49.64,49.69,374521.0,43.3909,43.4083,43.3385,43.3821,374521.0
2021-01-14 11:10:00,49.7,49.76,49.67,49.69,317886.0,43.3909,43.4432,43.3647,43.3821,317886.0
2021-01-14 11:20:00,49.69,49.79,49.69,49.77,334375.0,43.3821,43.4694,43.3821,43.452,334375.0
2021-01-14 11:30:00,49.77,49.78,49.67,49.68,715737.0,43.452,43.4607,43.3647,43.3734,715737.0
2021-01-14 11:40:00,49.69,49.69,49.6,49.61,657426.0,43.3821,43.3821,43.3036,43.3123,657426.0
2021-01-14 11:50:00,49.61,49.64,49.25,49.26,2047919.0,43.3123,43.3385,42.998,43.0067,2047919.0
2021-01-14 12:00:00,49.26,49.53,49.25,49.48,931049.0,43.0067,43.2424,42.998,43.1988,931049.0
2021-01-14 12:10:00,49.48,49.48,49.4,49.45,527365.0,43.1988,43.1988,43.1289,43.1726,527365.0
2021-01-14 12:20:00,49.45,49.46,49.34,49.39,502815.0,43.1726,43.1813,43.0766,43.1202,502815.0
2021-01-14 12:30:00,49.39,49.43,49.36,49.39,290204.0,43.1202,43.1551,43.094,43.1202,290204.0
2021-01-14 12:40:00,49.39,49.47,49.36,49.39,1010479.0,43.1202,43.1901,43.094,43.1202,1010479.0
2021-01-14 12:50:00,49.39,49.56,49.38,49.4,505795.0,43.1202,43.2686,43.1115,43.1289,505795.0
2021-01-14 13:00:00,49.41,49.57,49.39,49.52,450165.0,43.1377,43.2774,43.1202,43.2337,450165.0
2021-01-14 13:10:00,49.52,49.57,49.49,49.5,299488.0,43.2337,43.2774,43.2075,43.2163,299488.0
2021-01-14 13:20:00,49.5,49.51,49.41,49.41,296947.0,43.2163,43.225,43.1377,43.1377,296947.0
2021-01-14 13:30:00,49.41,49.48,49.38,49.44,595498.0,43.1377,43.1988,43.1115,43.1639,595498.0
2021-01-14 13:40:00,49.44,49.44,49.33,49.34,391192.0,43.1639,43.1639,43.0678,43.0766,391192.0
2021-01-14 13:50:00,49.34,49.36,49.31,49.34,312968.0,43.0766,43.094,43.0504,43.0766,312968.0
2021-01-14 14:00:00,49.34,49.41,49.32,49.41,273227.0,43.0766,43.1377,43.0591,43.1377,273227.0
2021-01-14 14:10:00,49.4,49.44,49.33,49.34,267720.0,43.1289,43.1639,43.0678,43.0766,267720.0
2021-01-14 14:20:00,49.33,49.35,49.29,49.3,427581.0,43.0678,43.0853,43.0329,43.0416,427581.0
2021-01-14 14:30:00,49.3,49.41,49.28,49.33,1397484.0,43.0416,43.1377,43.0242,43.0678,1397484.0
2021-01-14 14:40:00,49.33,49.38,49.33,49.36,275080.0,43.0678,43.1115,43.0678,43.094,275080.0
2021-01-14 14:50:00,49.36,49.41,49.32,49.32,283591.0,43.094,43.1377,43.0591,43.0591,283591.0
2021-01-14 15:00:00,49.33,49.34,49.24,49.24,629117.0,43.0678,43.0766,42.9893,42.9893,629117.0
2021-01-14 15:10:00,49.25,49.31,49.22,49.3,406011.0,42.998,43.0504,42.9718,43.0416,406011.0
2021-01-14 15:20:00,49.3,49.38,49.27,49.28,479195.0,43.0416,43.1115,43.0154,43.0242,479195.0
2021-01-14 15:30:00,49.28,49.32,49.26,49.32,577087.0,43.0242,43.0591,43.0067,43.0591,577087.0
2021-01-14 15:40:00,49.32,49.44,49.3,49.37,706197.0,43.0591,43.1639,43.0416,43.1028,706197.0
2021-01-14 15:50:00,49.37,49.38,49.22,49.23,1996526.0,43.1028,43.1115,42.9718,42.9805,1996526.0
2021-01-15 09:30:00,49.17,49.18,48.86,48.88,2255972.0,42.9281,42.9369,42.6575,42.675,2255972.0
2021-01-15 09:40:00,48.88,49.02,48.85,48.86,488468.0,42.675,42.7972,42.6488,42.6575,488468.0
2021-01-15 09:50:00,48.86,48.88,48.77,48.87,483352.0,42.6575,42.675,42.5789,42.6662,483352.0
2021-01-15 10:00:00,48.86,49.09,48.78,48.8,542696.0,42.6575,42.8583,42.5877,42.6051,542696.0
2021-01-15 10:10:00,48.79,48.94,48.76,48.82,662772.0,42.5964,42.7273,42.5702,42.6226,662772.0
2021-01-15 10:20:00,48.83,48.83,48.55,48.56,1153468.0,42.6313,42.6313,42.3868,42.3956,1153468.0
2021-01-15 10:30:00,48.55,48.74,48.53,48.73,971603.0,42.3868,42.5527,42.3694,42.544,971603.0
2021-01-15 10:40:00,48.73,48.73,48.62,48.66,359473.0,42.544,42.544,42.448,42.4829,359473.0
2021-01-15 10:50:00,48.66,48.68,48.61,48.65,300441.0,42.4829,42.5003,42.4392,42.4742,300441.0
2021-01-15 11:00:00,48.65,48.75,48.62,48.75,469225.0,42.4742,42.5615,42.448,42.5615,469225.0
2021-01-15 11:10:00,48.75,48.91,48.74,48.89,327716.0,42.5615,42.7011,42.5527,42.6837,327716.0
2021-01-15 11:20:00,48.89,48.9,48.82,48.89,327374.0,42.6837,42.6924,42.6226,42.6837,327374.0
2021-01-15 11:30:00,48.88,48.9,48.8,48.86,353454.0,42.675,42.6924,42.6051,42.6575,353454.0
2021-01-15 11:40:00,48.87,48.92,48.84,48.87,200921.0,42.6662,42.7099,42.64,42.6662,200921.0
2021-01-15 11:50:00,48.88,48.88,48.82,48.85,216586.0,42.675,42.675,42.6226,42.6488,216586.0
2021-01-15 12:00:00,48.84,48.85,48.77,48.78,355521.0,42.64,42.6488,42.5789,42.5877,355521.0
2021-01-15 12:10:00,48.79,48.82,48.75,48.78,192134.0,42.5964,42.6226,42.5615,42.5877,192134.0
2021-01-15 12:20:00,48.77,48.85,48.75,48.84,228589.0,42.5789,42.6488,42.5615,42.64,228589.0
2021-01-15 12:30:00,48.84,48.89,48.8,48.81,223712.0,42.64,42.6837,42.6051,42.6138,223712.0
2021-01-15 12:40:00,48.82,48.84,48.77,48.78,166080.0,42.6226,42.64,42.5789,42.5877,166080.0
2021-01-15 12:50:00,48.78,48.81,48.75,48.77,290797.0,42.5877,42.6138,42.5615,42.5789,290797.0
2021-01-15 13:00:00,48.77,48.78,48.71,48.71,329476.0,42.5789,42.5877,42.5265,42.5265,329476.0
2021-01-15 13:10:00,48.71,48.75,48.66,48.73,461757.0,42.5265,42.5615,42.4829,42.544,461757.0
2021-01-15 13:20:00,48.74,48.75,48.68,48.7,258924.0,42.5527,42.5615,42.5003,42.5178,258924.0
2021-01-15 13:30:00,48.7,48.71,48.65,48.68,240023.0,42.5178,42.5265,42.4742,42.5003,240023.0
2021-01-15 13:40:00,48.69,48.7,48.61,48.62,330459.0,42.5091,42.5178,42.4392,42.448,330459.0
2021-01-15 13:50:00,48.61,48.63,48.56,48.59,606381.0,42.4392,42.4567,42.3956,42.4218,606381.0
2021-01-15 14:00:00,48.59,48.64,48.58,48.59,314393.0,42.4218,42.4654,42.413,42.4218,314393.0
2021-01-15 14:10:00,48.59,48.68,48.57,48.68,343676.0,42.4218,42.5003,42.4043,42.5003,343676.0
2021-01-15 14:20:00,48.68,48.7,48.65,48.68,267881.0,42.5003,42.5178,42.4742,42.5003,267881.0
2021-01-15 14:30:00,48.67,48.71,48.64,48.7,321177.0,42.4916,42.5265,42.4654,42.5178,321177.0
2021-01-15 14:40:00,48.7,48.74,48.69,48.73,323483.0,42.5178,42.5527,42.5091,42.544,323483.0
2021-01-15 14:50:00,48.73,48.82,48.72,48.8,232399.0,42.544,42.6226,42.5353,42.6051,232399.0
2021-01-15 15:00:00,48.8,48.83,48.74,48.77,297613.0,42.6051,42.6313,42.5527,42.5789,297613.0
2021-01-15 15:10:00,48.77,48.9,48.75,48.89,378440.0,42.5789,42.6924,42.5615,42.6837,378440.0
2021-01-15 15:20:00,48.88,48.91,48.82,48.84,309657.0,42.675,42.7011,42.6226,42.64,309657.0
2021-01-15 15:30:00,48.84,48.84,48.74,48.75,464964.0,42.64,42.64,42.5527,42.5615,464964.0
2021-01-15 15:40:00,48.75,48.8,48.61,48.63,832153.0,42.5615,42.6051,42.4392,42.4567,832153.0
2021-01-15 15:50:00,48.63,48.74,48.59,48.7,1756604.0,42.4567,42.5527,42.4218,42.5178,1756604.0
2021-01-19 09:30:00,48.77,49.04,48.34,48.41,1848695.0,42.5789,42.8146,42.2035,42.2646,1848695.0
2021-01-19 09:40:00,48.42,48.54,48.33,48.49,765067.0,42.2734,42.3781,42.1948,42.3345,765067.0
2021-01-19 09:50:00,48.49,48.63,48.45,48.57,670684.0,42.3345,42.4567,42.2995,42.4043,670684.0
2021-01-19 10:00:00,48.58,48.68,48.43,48.49,593279.0,42.413,42.5003,42.2821,42.3345,593279.0
2021-01-19 10:10:00,48.49,48.56,48.44,48.51,377540.0,42.3345,42.3956,42.2908,42.3519,377540.0
2021-01-19 10:20:00,48.51,48.51,48.4,48.46,478135.0,42.3519,42.3519,42.2559,42.3083,478135.0
2021-01-19 10:30:00,48.46,48.48,48.37,48.37,419000.0,42.3083,42.3257,42.2297,42.2297,419000.0
2021-01-19 10:40:00,48.37,48.5,48.37,48.48,502506.0,42.2297,42.3432,42.2297,42.3257,502506.0
2021-01-19 10:50:00,48.48,48.52,48.38,48.41,917040.0,42.3257,42.3607,42.2384,42.2646,917040.0
2021-01-19 11:00:00,48.41,48.44,48.31,48.35,782810.0,42.2646,42.2908,42.1773,42.2122,782810.0
2021-01-19 11:10:00,48.35,48.38,48.24,48.26,828934.0,42.2122,42.2384,42.1162,42.1337,828934.0
2021-01-19 11:20:00,48.26,48.32,48.25,48.26,447275.0,42.1337,42.186,42.1249,42.1337,447275.0
2021-01-19 11:30:00,48.26,48.36,48.26,48.33,520793.0,42.1337,42.221,42.1337,42.1948,520793.0
2021-01-19 11:40:00,48.32,48.35,48.29,48.34,295984.0,42.186,42.2122,42.1599,42.2035,295984.0
2021-01-19 11:50:00,48.33,48.36,48.29,48.3,280933.0,42.1948,42.221,42.1599,42.1686,280933.0
2021-01-19 12:00:00,48.3,48.4,48.29,48.36,410003.0,42.1686,42.2559,42.1599,42.221,410003.0
2021-01-19 12:10:00,48.36,48.37,48.31,48.36,267127.0,42.221,42.2297,42.1773,42.221,267127.0
2021-01-19 12:20:00,48.36,48.36,48.31,48.33,254324.0,42.221,42.221,42.1773,42.1948,254324.0
2021-01-19 12:30:00,48.34,48.38,48.33,48.38,210921.0,42.2035,42.2384,42.1948,42.2384,210921.0
2021-01-19 12:40:00,48.37,48.45,48.36,48.43,294305.0,42.2297,42.2995,42.221,42.2821,294305.0
2021-01-19 12:50:00,48.43,48.47,48.39,48.4,321379.0,42.2821,42.317,42.2472,42.2559,321379.0
2021-01-19 13:00:00,48.4,48.43,48.34,48.36,286018.0,42.2559,42.2821,42.2035,42.221,286018.0
2021-01-19 13:10:00,48.37,48.38,48.33,48.34,239585.0,42.2297,42.2384,42.1948,42.2035,239585.0
2021-01-19 13:20:00,48.34,48.35,48.3,48.32,396686.0,42.2035,42.2122,42.1686,42.186,396686.0
2021-01-19 13:30:00,48.32,48.34,48.3,48.3,380313.0,42.186,42.2035,42.1686,42.1686,380313.0
2021-01-19 13:40:00,48.3,48.35,48.3,48.32,250624.0,42.1686,42.2122,42.1686,42.186,250624.0
2021-01-19 13:50:00,48.32,48.34,48.3,48.31,296525.0,42.186,42.2035,42.1686,42.1773,296525.0
2021-01-19 14:00:00,48.31,48.33,48.25,48.32,635270.0,42.1773,42.1948,42.1249,42.186,635270.0
2021-01-19 14:10:00,48.31,48.33,48.29,48.32,382292.0,42.1773,42.1948,42.1599,42.186,382292.0
2021-01-19 14:20:00,48.32,48.37,48.31,48.36,306213.0,42.186,42.2297,42.1773,42.221,306213.0
2021-01-19 14:30:00,48.36,48.39,48.32,48.37,332789.0,42.221,42.2472,42.186,42.2297,332789.0
2021-01-19 14:40:00,48.37,48.38,48.31,48.38,306627.0,42.2297,42.2384,42.1773,42.2384,306627.0
2021-01-19 14:50:00,48.38,48.41,48.34,48.36,373657.0,42.2384,42.2646,42.2035,42.221,373657.0
2021-01-19 15:00:00,48.37,48.42,48.35,48.39,418933.0,42.2297,42.2734,42.2122,42.2472,418933.0
2021-01-19 15:10:00,48.4,48.45,48.38,48.45,389591.0,42.2559,42.2995,42.2384,42.2995,389591.0
2021-01-19 15:20:00,48.45,48.45,48.4,48.42,362150.0,42.2995,42.2995,42.2559,42.2734,362150.0
2021-01-19 15:30:00,48.42,48.53,48.41,48.52,725403.0,42.2734,42.3694,42.2646,42.3607,725403.0
2021-01-19 15:40:00,48.52,48.52,48.43,48.45,728810.0,42.3607,42.3607,42.2821,42.2995,728810.0
2021-01-19 15:50:00,48.44,48.54,48.43,48.51,2388076.0,42.2908,42.3781,42.2821,42.3519,2388076.0
2021-01-20 09:30:00,48.54,48.61,48.32,48.39,1475193.0,42.3781,42.4392,42.186,42.2472,1475193.0
2021-01-20 09:40:00,48.39,48.52,48.31,48.38,530135.0,42.2472,42.3607,42.1773,42.2384,530135.0
2021-01-20 09:50:00,48.37,48.5,48.35,48.41,480195.0,42.2297,42.3432,42.2122,42.2646,480195.0
2021-01-20 10:00:00,48.42,48.57,48.42,48.5,603487.0,42.2734,42.4043,42.2734,42.3432,603487.0
2021-01-20 10:10:00,48.51,48.51,48.42,48.43,555473.0,42.3519,42.3519,42.2734,42.2821,555473.0
2021-01-20 10:20:00,48.43,48.56,48.31,48.32,656358.0,42.2821,42.3956,42.1773,42.186,656358.0
2021-01-20 10:30:00,48.33,48.44,48.32,48.43,414913.0,42.1948,42.2908,42.186,42.2821,414913.0
2021-01-20 10:40:00,48.44,48.58,48.39,48.54,486821.0,42.2908,42.413,42.2472,42.3781,486821.0
2021-01-20 10:50:00,48.53,48.58,48.39,48.39,798447.0,42.3694,42.413,42.2472,42.2472,798447.0
2021-01-20 11:00:00,48.39,48.5,48.39,48.47,369264.0,42.2472,42.3432,42.2472,42.317,369264.0
2021-01-20 11:10:00,48.47,48.49,48.4,48.45,356038.0,42.317,42.3345,42.2559,42.2995,356038.0
2021-01-20 11:20:00,48.45,48.46,48.35,48.4,385796.0,42.2995,42.3083,42.2122,42.2559,385796.0
2021-01-20 11:30:00,48.4,48.54,48.4,48.47,343357.0,42.2559,42.3781,42.2559,42.317,343357.0
2021-01-20 11:40:00,48.46,48.5,48.45,48.46,308490.0,42.3083,42.3432,42.2995,42.3083,308490.0
2021-01-20 11:50:00,48.46,48.48,48.41,48.43,318884.0,42.3083,42.3257,42.2646,42.2821,318884.0
2021-01-20 12:00:00,48.43,48.5,48.43,48.47,386051.0,42.2821,42.3432,42.2821,42.317,386051.0
2021-01-20 12:10:00,48.48,48.49,48.45,48.49,337801.0,42.3257,42.3345,42.2995,42.3345,337801.0
2021-01-20 12:20:00,48.48,48.53,48.46,48.47,417322.0,42.3257,42.3694,42.3083,42.317,417322.0
2021-01-20 12:30:00,48.48,48.53,48.44,48.53,339016.0,42.3257,42.3694,42.2908,42.3694,339016.0
2021-01-20 12:40:00,48.53,48.58,48.47,48.48,353707.0,42.3694,42.413,42.317,42.3257,353707.0
2021-01-20 12:50:00,48.47,48.51,48.47,48.49,205052.0,42.317,42.3519,42.317,42.3345,205052.0
2021-01-20 13:00:00,48.48,48.55,48.48,48.52,295578.0,42.3257,42.3868,42.3257,42.3607,295578.0
2021-01-20 13:10:00,48.52,48.56,48.51,48.52,389616.0,42.3607,42.3956,42.3519,42.3607,389616.0
2021-01-20 13:20:00,48.52,48.54,48.47,48.53,545664.0,42.3607,42.3781,42.317,42.3694,545664.0
2021-01-20 13:30:00,48.53,48.56,48.49,48.51,330044.0,42.3694,42.3956,42.3345,42.3519,330044.0
2021-01-20 13:40:00,48.51,48.54,48.5,48.51,286013.0,42.3519,42.3781,42.3432,42.3519,286013.0
2021-01-20 13:50:00,48.51,48.58,48.47,48.48,333170.0,42.3519,42.413,42.317,42.3257,333170.0
2021-01-20 14:00:00,48.48,48.52,48.47,48.48,347043.0,42.3257,42.3607,42.317,42.3257,347043.0
2021-01-20 14:10:00,48.48,48.54,48.46,48.53,268421.0,42.3257,42.3781,42.3083,42.3694,268421.0
2021-01-20 14:20:00,48.53,48.55,48.5,48.52,289837.0,42.3694,42.3868,42.3432,42.3607,289837.0
2021-01-20 14:30:00,48.51,48.56,48.5,48.51,454007.0,42.3519,42.3956,42.3432,42.3519,454007.0
2021-01-20 14:40:00,48.52,48.58,48.51,48.57,304535.0,42.3607,42.413,42.3519,42.4043,304535.0
2021-01-20 14:50:00,48.58,48.58,48.52,48.53,328901.0,42.413,42.413,42.3607,42.3694,328901.0
2021-01-20 15:00:00,48.53,48.56,48.51,48.53,275603.0,42.3694,42.3956,42.3519,42.3694,275603.0
2021-01-20 15:10:00,48.54,48.58,48.5,48.57,260470.0,42.3781,42.413,42.3432,42.4043,260470.0
2021-01-20 15:20:00,48.57,48.67,48.54,48.65,312334.0,42.4043,42.4916,42.3781,42.4742,312334.0
2021-01-20 15:30:00,48.66,48.73,48.64,48.73,361772.0,42.4829,42.544,42.4654,42.544,361772.0
2021-01-20 15:40:00,48.73,48.82,48.71,48.8,496837.0,42.544,42.6226,42.5265,42.6051,496837.0
2021-01-20 15:50:00,48.8,48.8,48.65,48.66,1325431.0,42.6051,42.6051,42.4742,42.4829,1325431.0
2021-01-21 09:30:00,48.78,48.8,48.46,48.54,1212089.0,42.5877,42.6051,42.3083,42.3781,1212089.0
2021-01-21 09:40:00,48.54,48.73,48.53,48.72,541675.0,42.3781,42.544,42.3694,42.5353,541675.0
2021-01-21 09:50:00,48.72,48.77,48.5,48.63,517130.0,42.5353,42.5789,42.3432,42.4567,517130.0
2021-01-21 10:00:00,48.63,48.67,48.54,48.66,563294.0,42.4567,42.4916,42.3781,42.4829,563294.0
2021-01-21 10:10:00,48.66,48.66,48.58,48.64,490638.0,42.4829,42.4829,42.413,42.4654,490638.0
2021-01-21 10:20:00,48.64,48.75,48.64,48.74,359938.0,42.4654,42.5615,42.4654,42.5527,359938.0
2021-01-21 10:30:00,48.74,48.75,48.66,48.71,345055.0,42.5527,42.5615,42.4829,42.5265,345055.0
2021-01-21 10:40:00,48.71,48.74,48.66,48.66,496229.0,42.5265,42.5527,42.4829,42.4829,496229.0
2021-01-21 10:50:00,48.66,48.74,48.65,48.72,442283.0,42.4829,42.5527,42.4742,42.5353,442283.0
2021-01-21 11:00:00,48.71,48.94,48.7,48.94,551012.0,42.5265,42.7273,42.5178,42.7273,551012.0
2021-01-21 11:10:00,48.94,48.94,48.77,48.83,510658.0,42.7273,42.7273,42.5789,42.6313,510658.0
2021-01-21 11:20:00,48.83,48.91,48.82,48.84,291608.0,42.6313,42.7011,42.6226,42.64,291608.0
2021-01-21 11:30:00,48.84,48.88,48.77,48.87,444522.0,42.64,42.675,42.5789,42.6662,444522.0
2021-01-21 11:40:00,48.87,49.02,48.84,49.01,352921.0,42.6662,42.7972,42.64,42.7885,352921.0
2021-01-21 11:50:00,49.01,49.06,48.98,49.0,351829.0,42.7885,42.8321,42.7623,42.7797,351829.0
2021-01-21 12:00:00,48.99,49.0,48.92,48.96,238838.0,42.771,42.7797,42.7099,42.7448,238838.0
2021-01-21 12:10:00,48.96,49.07,48.95,49.04,344384.0,42.7448,42.8408,42.7361,42.8146,344384.0
2021-01-21 12:20:00,49.04,49.05,48.94,48.94,266162.0,42.8146,42.8234,42.7273,42.7273,266162.0
2021-01-21 12:30:00,48.95,48.96,48.84,48.88,314952.0,42.7361,42.7448,42.64,42.675,314952.0
2021-01-21 12:40:00,48.88,48.93,48.87,48.92,162643.0,42.675,42.7186,42.6662,42.7099,162643.0
2021-01-21 12:50:00,48.93,48.93,48.86,48.88,330913.0,42.7186,42.7186,42.6575,42.675,330913.0
2021-01-21 13:00:00,48.88,48.95,48.87,48.94,342000.0,42.675,42.7361,42.6662,42.7273,342000.0
2021-01-21 13:10:00,48.94,48.99,48.92,48.95,190792.0,42.7273,42.771,42.7099,42.7361,190792.0
2021-01-21 13:20:00,48.96,48.96,48.9,48.93,261325.0,42.7448,42.7448,42.6924,42.7186,261325.0
2021-01-21 13:30:00,48.93,49.02,48.92,49.02,223626.0,42.7186,42.7972,42.7099,42.7972,223626.0
2021-01-21 13:40:00,49.02,49.05,49.0,49.04,265205.0,42.7972,42.8234,42.7797,42.8146,265205.0
2021-01-21 13:50:00,49.03,49.08,49.02,49.08,239420.0,42.8059,42.8496,42.7972,42.8496,239420.0
2021-01-21 14:00:00,49.08,49.09,49.03,49.04,357399.0,42.8496,42.8583,42.8059,42.8146,357399.0
2021-01-21 14:10:00,49.04,49.09,49.02,49.05,254255.0,42.8146,42.8583,42.7972,42.8234,254255.0
2021-01-21 14:20:00,49.04,49.05,49.0,49.01,176233.0,42.8146,42.8234,42.7797,42.7885,176233.0
2021-01-21 14:30:00,49.02,49.05,49.01,49.04,225548.0,42.7972,42.8234,42.7885,42.8146,225548.0
2021-01-21 14:40:00,49.04,49.04,49.0,49.03,207612.0,42.8146,42.8146,42.7797,42.8059,207612.0
2021-01-21 14:50:00,49.02,49.05,49.0,49.02,413694.0,42.7972,42.8234,42.7797,42.7972,413694.0
2021-01-21 15:00:00,49.02,49.02,48.97,49.0,272410.0,42.7972,42.7972,42.7535,42.7797,272410.0
2021-01-21 15:10:00,48.99,49.0,48.93,48.94,266944.0,42.771,42.7797,42.7186,42.7273,266944.0
2021-01-21 15:20:00,48.94,48.94,48.89,48.89,280275.0,42.7273,42.7273,42.6837,42.6837,280275.0
2021-01-21 15:30:00,48.89,48.99,48.88,48.97,346536.0,42.6837,42.771,42.675,42.7535,346536.0
2021-01-21 15:40:00,48.97,49.04,48.94,48.97,509715.0,42.7535,42.8146,42.7273,42.7535,509715.0
2021-01-21 15:50:00,48.97,49.05,48.93,48.96,1590323.0,42.7535,42.8234,42.7186,42.7448,1590323.0
2021-01-22 09:30:00,48.81,48.94,48.63,48.64,859884.0,42.6138,42.7273,42.4567,42.4654,859884.0
2021-01-22 09:40:00,48.64,48.77,48.54,48.59,372837.0,42.4654,42.5789,42.3781,42.4218,372837.0
2021-01-22 09:50:00,48.59,48.67,48.52,48.66,328069.0,42.4218,42.4916,42.3607,42.4829,328069.0
2021-01-22 10:00:00,48.66,48.72,48.64,48.66,273263.0,42.4829,42.5353,42.4654,42.4829,273263.0
2021-01-22 10:10:00,48.67,48.77,48.66,48.68,210408.0,42.4916,42.5789,42.4829,42.5003,210408.0
2021-01-22 10:20:00,48.68,48.69,48.58,48.59,202938.0,42.5003,42.5091,42.413,42.4218,202938.0
2021-01-22 10:30:00,48.58,48.63,48.53,48.63,197456.0,42.413,42.4567,42.3694,42.4567,197456.0
2021-01-22 10:40:00,48.63,48.68,48.59,48.64,284161.0,42.4567,42.5003,42.4218,42.4654,284161.0
2021-01-22 10:50:00,48.64,48.67,48.6,48.67,191885.0,42.4654,42.4916,42.4305,42.4916,191885.0
2021-01-22 11:00:00,48.66,48.77,48.66,48.69,189414.0,42.4829,42.5789,42.4829,42.5091,189414.0
2021-01-22 11:10:00,48.68,48.69,48.6,48.65,548874.0,42.5003,42.5091,42.4305,42.4742,548874.0
2021-01-22 11:20:00,48.65,48.65,48.55,48.57,211278.0,42.4742,42.4742,42.3868,42.4043,211278.0
2021-01-22 11:30:00,48.56,48.65,48.56,48.65,182935.0,42.3956,42.4742,42.3956,42.4742,182935.0
2021-01-22 11:40:00,48.65,48.71,48.61,48.66,196179.0,42.4742,42.5265,42.4392,42.4829,196179.0
2021-01-22 11:50:00,48.66,48.72,48.66,48.66,164979.0,42.4829,42.5353,42.4829,42.4829,164979.0
2021-01-22 12:00:00,48.67,48.69,48.64,48.64,162464.0,42.4916,42.5091,42.4654,42.4654,162464.0
2021-01-22 12:10:00,48.64,48.68,48.6,48.67,200864.0,42.4654,42.5003,42.4305,42.4916,200864.0
2021-01-22 12:20:00,48.67,48.68,48.65,48.68,142553.0,42.4916,42.5003,42.4742,42.5003,142553.0
2021-01-22 12:30:00,48.68,48.68,48.6,48.62,138032.0,42.5003,42.5003,42.4305,42.448,138032.0
2021-01-22 12:40:00,48.62,48.66,48.61,48.64,131199.0,42.448,42.4829,42.4392,42.4654,131199.0
2021-01-22 12:50:00,48.64,48.67,48.62,48.64,124768.0,42.4654,42.4916,42.448,42.4654,124768.0
2021-01-22 13:00:00,48.63,48.69,48.6,48.68,346745.0,42.4567,42.5091,42.4305,42.5003,346745.0
2021-01-22 13:10:00,48.68,48.8,48.67,48.74,274943.0,42.5003,42.6051,42.4916,42.5527,274943.0
2021-01-22 13:20:00,48.74,48.77,48.73,48.76,206127.0,42.5527,42.5789,42.544,42.5702,206127.0
2021-01-22 13:30:00,48.76,48.85,48.72,48.82,250964.0,42.5702,42.6488,42.5353,42.6226,250964.0
2021-01-22 13:40:00,48.82,48.84,48.79,48.8,167913.0,42.6226,42.64,42.5964,42.6051,167913.0
2021-01-22 13:50:00,48.8,48.84,48.77,48.79,140586.0,42.6051,42.64,42.5789,42.5964,140586.0
2021-01-22 14:00:00,48.79,48.8,48.75,48.78,174706.0,42.5964,42.6051,42.5615,42.5877,174706.0
2021-01-22 14:10:00,48.77,48.77,48.69,48.71,205191.0,42.5789,42.5789,42.5091,42.5265,205191.0
2021-01-22 14:20:00,48.72,48.72,48.63,48.63,216301.0,42.5353,42.5353,42.4567,42.4567,216301.0
2021-01-22 14:30:00,48.63,48.68,48.62,48.66,251967.0,42.4567,42.5003,42.448,42.4829,251967.0
2021-01-22 14:40:00,48.67,48.68,48.61,48.62,288225.0,42.4916,42.5003,42.4392,42.448,288225.0
2021-01-22 14:50:00,48.62,48.69,48.62,48.67,228193.0,42.448,42.5091,42.448,42.4916,228193.0
2021-01-22 15:00:00,48.67,48.68,48.63,48.65,179001.0,42.4916,42.5003,42.4567,42.4742,179001.0
2021-01-22 15:10:00,48.65,48.65,48.61,48.64,308768.0,42.4742,42.4742,42.4392,42.4654,308768.0
2021-01-22 15:20:00,48.64,48.69,48.62,48.69,274457.0,42.4654,42.5091,42.448,42.5091,274457.0
2021-01-22 15:30:00,48.68,48.69,48.61,48.63,252671.0,42.5003,42.5091,42.4392,42.4567,252671.0
2021-01-22 15:40:00,48.63,48.66,48.62,48.64,382733.0,42.4567,42.4829,42.448,42.4654,382733.0
2021-01-22 15:50:00,48.63,48.64,48.49,48.49,1488027.0,42.4567,42.4654,42.3345,42.3345,1488027.0
2021-01-25 09:30:00,48.42,48.48,48.24,48.45,1016572.0,42.2734,42.3257,42.1162,42.2995,1016572.0
2021-01-25 09:40:00,48.45,48.58,48.42,48.49,376505.0,42.2995,42.413,42.2734,42.3345,376505.0
2021-01-25 09:50:00,48.48,48.49,48.32,48.33,280471.0,42.3257,42.3345,42.186,42.1948,280471.0
2021-01-25 10:00:00,48.33,48.45,48.31,48.32,418079.0,42.1948,42.2995,42.1773,42.186,418079.0
2021-01-25 10:10:00,48.31,48.5,48.31,48.46,398414.0,42.1773,42.3432,42.1773,42.3083,398414.0
2021-01-25 10:20:00,48.46,48.53,48.44,48.49,341764.0,42.3083,42.3694,42.2908,42.3345,341764.0
2021-01-25 10:30:00,48.49,48.66,48.48,48.65,338118.0,42.3345,42.4829,42.3257,42.4742,338118.0
2021-01-25 10:40:00,48.64,48.66,48.51,48.65,396733.0,42.4654,42.4829,42.3519,42.4742,396733.0
2021-01-25 10:50:00,48.64,48.68,48.53,48.56,369755.0,42.4654,42.5003,42.3694,42.3956,369755.0
2021-01-25 11:00:00,48.55,48.64,48.44,48.57,602152.0,42.3868,42.4654,42.2908,42.4043,602152.0
2021-01-25 11:10:00,48.56,48.63,48.41,48.44,322349.0,42.3956,42.4567,42.2646,42.2908,322349.0
2021-01-25 11:20:00,48.45,48.54,48.42,48.42,331163.0,42.2995,42.3781,42.2734,42.2734,331163.0
2021-01-25 11:30:00,48.42,48.55,48.34,48.54,316565.0,42.2734,42.3868,42.2035,42.3781,316565.0
2021-01-25 11:40:00,48.54,48.55,48.46,48.51,247289.0,42.3781,42.3868,42.3083,42.3519,247289.0
2021-01-25 11:50:00,48.52,48.55,48.5,48.54,159319.0,42.3607,42.3868,42.3432,42.3781,159319.0
2021-01-25 12:00:00,48.53,48.55,48.46,48.49,163118.0,42.3694,42.3868,42.3083,42.3345,163118.0
2021-01-25 12:10:00,48.49,48.62,48.48,48.56,247716.0,42.3345,42.448,42.3257,42.3956,247716.0
2021-01-25 12:20:00,48.57,48.63,48.52,48.55,289804.0,42.4043,42.4567,42.3607,42.3868,289804.0
2021-01-25 12:30:00,48.56,48.66,48.52,48.64,198598.0,42.3956,42.4829,42.3607,42.4654,198598.0
2021-01-25 12:40:00,48.64,48.74,48.63,48.73,214183.0,42.4654,42.5527,42.4567,42.544,214183.0
2021-01-25 12:50:00,48.74,48.78,48.7,48.74,253983.0,42.5527,42.5877,42.5178,42.5527,253983.0
2021-01-25 13:00:00,48.73,48.76,48.69,48.7,184717.0,42.544,42.5702,42.5091,42.5178,184717.0
2021-01-25 13:10:00,48.71,48.75,48.69,48.7,223864.0,42.5265,42.5615,42.5091,42.5178,223864.0
2021-01-25 13:20:00,48.71,48.77,48.68,48.74,165600.0,42.5265,42.5789,42.5003,42.5527,165600.0
2021-01-25 13:30:00,48.73,48.75,48.71,48.75,233285.0,42.544,42.5615,42.5265,42.5615,233285.0
2021-01-25 13:40:00,48.75,48.8,48.74,48.78,215405.0,42.5615,42.6051,42.5527,42.5877,215405.0
2021-01-25 13:50:00,48.77,48.79,48.7,48.76,223676.0,42.5789,42.5964,42.5178,42.5702,223676.0
2021-01-25 14:00:00,48.76,48.82,48.72,48.79,203657.0,42.5702,42.6226,42.5353,42.5964,203657.0
2021-01-25 14:10:00,48.79,48.83,48.73,48.77,225292.0,42.5964,42.6313,42.544,42.5789,225292.0
2021-01-25 14:20:00,48.77,48.8,48.73,48.77,161510.0,42.5789,42.6051,42.544,42.5789,161510.0
2021-01-25 14:30:00,48.76,48.84,48.76,48.78,170198.0,42.5702,42.64,42.5702,42.5877,170198.0
2021-01-25 14:40:00,48.79,48.8,48.76,48.76,163591.0,42.5964,42.6051,42.5702,42.5702,163591.0
2021-01-25 14:50:00,48.76,48.79,48.7,48.7,197491.0,42.5702,42.5964,42.5178,42.5178,197491.0
2021-01-25 15:00:00,48.7,48.76,48.65,48.75,220566.0,42.5178,42.5702,42.4742,42.5615,220566.0
2021-01-25 15:10:00,48.75,48.77,48.69,48.76,227084.0,42.5615,42.5789,42.5091,42.5702,227084.0
2021-01-25 15:20:00,48.75,48.78,48.72,48.76,206667.0,42.5615,42.5877,42.5353,42.5702,206667.0
2021-01-25 15:30:00,48.77,48.77,48.67,48.7,263188.0,42.5789,42.5789,42.4916,42.5178,263188.0
2021-01-25 15:40:00,48.7,48.76,48.65,48.73,388650.0,42.5178,42.5702,42.4742,42.544,388650.0
2021-01-25 15:50:00,48.73,48.81,48.7,48.79,781374.0,42.544,42.6138,42.5178,42.5964,781374.0
2021-01-26 09:30:00,48.88,48.93,48.61,48.89,871762.0,42.675,42.7186,42.4392,42.6837,871762.0
2021-01-26 09:40:00,48.89,49.0,48.86,48.9,319724.0,42.6837,42.7797,42.6575,42.6924,319724.0
2021-01-26 09:50:00,48.91,48.93,48.8,48.88,265629.0,42.7011,42.7186,42.6051,42.675,265629.0
2021-01-26 10:00:00,48.87,49.06,48.87,48.99,329471.0,42.6662,42.8321,42.6662,42.771,329471.0
2021-01-26 10:10:00,49.0,49.15,48.97,49.0,420493.0,42.7797,42.9107,42.7535,42.7797,420493.0
2021-01-26 10:20:00,49.0,49.02,48.93,48.99,201573.0,42.7797,42.7972,42.7186,42.771,201573.0
2021-01-26 10:30:00,48.98,49.09,48.97,49.08,384984.0,42.7623,42.8583,42.7535,42.8496,384984.0
2021-01-26 10:40:00,49.08,49.1,49.03,49.07,173047.0,42.8496,42.867,42.8059,42.8408,173047.0
2021-01-26 10:50:00,49.06,49.1,49.01,49.02,203295.0,42.8321,42.867,42.7885,42.7972,203295.0
2021-01-26 11:00:00,49.02,49.17,49.02,49.04,351137.0,42.7972,42.9281,42.7972,42.8146,351137.0
2021-01-26 11:10:00,49.04,49.05,48.98,49.04,179659.0,42.8146,42.8234,42.7623,42.8146,179659.0
2021-01-26 11:20:00,49.04,49.14,49.03,49.13,200689.0,42.8146,42.902,42.8059,42.8932,200689.0
2021-01-26 11:30:00,49.14,49.15,49.04,49.04,245707.0,42.902,42.9107,42.8146,42.8146,245707.0
2021-01-26 11:40:00,49.05,49.15,49.04,49.14,253383.0,42.8234,42.9107,42.8146,42.902,253383.0
2021-01-26 11:50:00,49.14,49.19,49.12,49.19,225248.0,42.902,42.9456,42.8845,42.9456,225248.0
2021-01-26 12:00:00,49.18,49.21,49.09,49.09,235025.0,42.9369,42.9631,42.8583,42.8583,235025.0
2021-01-26 12:10:00,49.09,49.15,49.08,49.13,172006.0,42.8583,42.9107,42.8496,42.8932,172006.0
2021-01-26 12:20:00,49.14,49.2,49.13,49.15,95030.0,42.902,42.9543,42.8932,42.9107,95030.0
2021-01-26 12:30:00,49.15,49.18,49.13,49.14,140019.0,42.9107,42.9369,42.8932,42.902,140019.0
2021-01-26 12:40:00,49.15,49.16,49.1,49.12,134996.0,42.9107,42.9194,42.867,42.8845,134996.0
2021-01-26 12:50:00,49.11,49.15,49.1,49.13,131195.0,42.8758,42.9107,42.867,42.8932,131195.0
2021-01-26 13:00:00,49.13,49.15,49.09,49.13,119199.0,42.8932,42.9107,42.8583,42.8932,119199.0
2021-01-26 13:10:00,49.13,49.18,49.12,49.16,136968.0,42.8932,42.9369,42.8845,42.9194,136968.0
2021-01-26 13:20:00,49.16,49.18,49.14,49.16,97707.0,42.9194,42.9369,42.902,42.9194,97707.0
2021-01-26 13:30:00,49.16,49.21,49.14,49.18,106345.0,42.9194,42.9631,42.902,42.9369,106345.0
2021-01-26 13:40:00,49.19,49.19,49.09,49.1,230163.0,42.9456,42.9456,42.8583,42.867,230163.0
2021-01-26 13:50:00,49.11,49.15,49.09,49.15,181181.0,42.8758,42.9107,42.8583,42.9107,181181.0
2021-01-26 14:00:00,49.15,49.21,49.14,49.19,148611.0,42.9107,42.9631,42.902,42.9456,148611.0
2021-01-26 14:10:00,49.2,49.2,49.17,49.19,81020.0,42.9543,42.9543,42.9281,42.9456,81020.0
2021-01-26 14:20:00,49.18,49.22,49.13,49.18,149415.0,42.9369,42.9718,42.8932,42.9369,149415.0
2021-01-26 14:30:00,49.18,49.21,49.16,49.21,101469.0,42.9369,42.9631,42.9194,42.9631,101469.0
2021-01-26 14:40:00,49.2,49.21,49.16,49.18,149138.0,42.9543,42.9631,42.9194,42.9369,149138.0
2021-01-26 14:50:00,49.19,49.23,49.17,49.23,138248.0,42.9456,42.9805,42.9281,42.9805,138248.0
2021-01-26 15:00:00,49.23,49.27,49.2,49.25,184588.0,42.9805,43.0154,42.9543,42.998,184588.0
2021-01-26 15:10:00,49.25,49.32,49.22,49.32,186193.0,42.998,43.0591,42.9718,43.0591,186193.0
2021-01-26 15:20:00,49.32,49.39,49.3,49.39,272737.0,43.0591,43.1202,43.0416,43.1202,272737.0
2021-01-26 15:30:00,49.38,49.4,49.33,49.34,363999.0,43.1115,43.1289,43.0678,43.0766,363999.0
2021-01-26 15:40:00,49.34,49.35,49.27,49.29,475101.0,43.0766,43.0853,43.0154,43.0329,475101.0
2021-01-26 15:50:00,49.29,49.31,49.24,49.29,1062065.0,43.0329,43.0504,42.9893,43.0329,1062065.0
2021-01-27 09:30:00,48.89,49.32,48.89,49.29,965372.0,42.6837,43.0591,42.6837,43.0329,965372.0
2021-01-27 09:40:00,49.27,49.31,48.86,48.91,829766.0,43.0154,43.0504,42.6575,42.7011,829766.0
2021-01-27 09:50:00,48.91,49.04,48.68,48.71,817944.0,42.7011,42.8146,42.5003,42.5265,817944.0
2021-01-27 10:00:00,48.71,48.78,48.56,48.57,780450.0,42.5265,42.5877,42.3956,42.4043,780450.0
2021-01-27 10:10:00,48.57,48.64,48.46,48.5,747119.0,42.4043,42.4654,42.3083,42.3432,747119.0
2021-01-27 10:20:00,48.51,48.67,48.48,48.59,635800.0,42.3519,42.4916,42.3257,42.4218,635800.0
2021-01-27 10:30:00,48.59,48.67,48.42,48.58,699394.0,42.4218,42.4916,42.2734,42.413,699394.0
2021-01-27 10:40:00,48.58,48.75,48.57,48.71,424933.0,42.413,42.5615,42.4043,42.5265,424933.0
2021-01-27 10:50:00,48.7,48.71,48.61,48.69,421445.0,42.5178,42.5265,42.4392,42.5091,421445.0
2021-01-27 11:00:00,48.69,48.77,48.54,48.71,756075.0,42.5091,42.5789,42.3781,42.5265,756075.0
2021-01-27 11:10:00,48.71,48.71,48.52,48.61,396290.0,42.5265,42.5265,42.3607,42.4392,396290.0
2021-01-27 11:20:00,48.61,48.73,48.6,48.72,297266.0,42.4392,42.544,42.4305,42.5353,297266.0
2021-01-27 11:30:00,48.71,48.73,48.56,48.65,236697.0,42.5265,42.544,42.3956,42.4742,236697.0
2021-01-27 11:40:00,48.64,48.67,48.53,48.54,237364.0,42.4654,42.4916,42.3694,42.3781,237364.0
2021-01-27 11:50:00,48.53,48.58,48.47,48.5,349464.0,42.3694,42.413,42.317,42.3432,349464.0
2021-01-27 12:00:00,48.5,48.64,48.47,48.64,241388.0,42.3432,42.4654,42.317,42.4654,241388.0
2021-01-27 12:10:00,48.63,48.68,48.58,48.64,177453.0,42.4567,42.5003,42.413,42.4654,177453.0
2021-01-27 12:20:00,48.65,48.69,48.64,48.65,174177.0,42.4742,42.5091,42.4654,42.4742,174177.0
2021-01-27 12:30:00,48.65,48.69,48.56,48.63,268558.0,42.4742,42.5091,42.3956,42.4567,268558.0
2021-01-27 12:40:00,48.63,48.72,48.63,48.71,161124.0,42.4567,42.5353,42.4567,42.5265,161124.0
2021-01-27 12:50:00,48.71,48.74,48.66,48.73,141888.0,42.5265,42.5527,42.4829,42.544,141888.0
2021-01-27 13:00:00,48.73,48.83,48.73,48.83,234077.0,42.544,42.6313,42.544,42.6313,234077.0
2021-01-27 13:10:00,48.83,48.85,48.69,48.75,189968.0,42.6313,42.6488,42.5091,42.5615,189968.0
2021-01-27 13:20:00,48.75,48.76,48.69,48.72,130391.0,42.5615,42.5702,42.5091,42.5353,130391.0
2021-01-27 13:30:00,48.72,48.73,48.62,48.65,145717.0,42.5353,42.544,42.448,42.4742,145717.0
2021-01-27 13:40:00,48.65,48.65,48.59,48.62,170258.0,42.4742,42.4742,42.4218,42.448,170258.0
2021-01-27 13:50:00,48.62,48.7,48.6,48.64,187907.0,42.448,42.5178,42.4305,42.4654,187907.0
2021-01-27 14:00:00,48.65,48.7,48.58,48.64,181241.0,42.4742,42.5178,42.413,42.4654,181241.0
2021-01-27 14:10:00,48.66,48.67,48.56,48.59,205168.0,42.4829,42.4916,42.3956,42.4218,205168.0
2021-01-27 14:20:00,48.59,48.63,48.53,48.55,267706.0,42.4218,42.4567,42.3694,42.3868,267706.0
2021-01-27 14:30:00,48.56,48.56,48.47,48.54,458677.0,42.3956,42.3956,42.317,42.3781,458677.0
2021-01-27 14:40:00,48.54,48.63,48.49,48.54,311208.0,42.3781,42.4567,42.3345,42.3781,311208.0
2021-01-27 14:50:00,48.55,48.59,48.45,48.46,342976.0,42.3868,42.4218,42.2995,42.3083,342976.0
2021-01-27 15:00:00,48.45,48.5,48.39,48.42,326989.0,42.2995,42.3432,42.2472,42.2734,326989.0
2021-01-27 15:10:00,48.43,48.54,48.4,48.51,318552.0,42.2821,42.3781,42.2559,42.3519,318552.0
2021-01-27 15:20:00,48.5,48.54,48.39,48.42,304024.0,42.3432,42.3781,42.2472,42.2734,304024.0
2021-01-27 15:30:00,48.41,48.45,48.24,48.27,572194.0,42.2646,42.2995,42.1162,42.1424,572194.0
2021-01-27 15:40:00,48.27,48.39,48.23,48.38,622530.0,42.1424,42.2472,42.1075,42.2384,622530.0
2021-01-27 15:50:00,48.37,48.54,48.32,48.54,1519608.0,42.2297,42.3781,42.186,42.3781,1519608.0
2021-01-28 09:30:00,48.75,48.86,48.61,48.68,640143.0,42.5615,42.6575,42.4392,42.5003,640143.0
2021-01-28 09:40:00,48.69,48.99,48.66,48.77,371348.0,42.5091,42.771,42.4829,42.5789,371348.0
2021-01-28 09:50:00,48.77,48.95,48.72,48.81,547928.0,42.5789,42.7361,42.5353,42.6138,547928.0
2021-01-28 10:00:00,48.82,49.05,48.79,48.93,341827.0,42.6226,42.8234,42.5964,42.7186,341827.0
2021-01-28 10:10:00,48.92,49.17,48.92,49.11,349244.0,42.7099,42.9281,42.7099,42.8758,349244.0
2021-01-28 10:20:00,49.11,49.26,49.06,49.08,477365.0,42.8758,43.0067,42.8321,42.8496,477365.0
2021-01-28 10:30:00,49.09,49.15,48.95,49.01,265592.0,42.8583,42.9107,42.7361,42.7885,265592.0
2021-01-28 10:40:00,49.0,49.2,49.0,49.19,313609.0,42.7797,42.9543,42.7797,42.9456,313609.0
2021-01-28 10:50:00,49.19,49.25,49.03,49.12,413664.0,42.9456,42.998,42.8059,42.8845,413664.0
2021-01-28 11:00:00,49.13,49.3,49.13,49.22,401017.0,42.8932,43.0416,42.8932,42.9718,401017.0
2021-01-28 11:10:00,49.23,49.25,49.11,49.16,387612.0,42.9805,42.998,42.8758,42.9194,387612.0
2021-01-28 11:20:00,49.16,49.36,49.15,49.28,514591.0,42.9194,43.094,42.9107,43.0242,514591.0
2021-01-28 11:30:00,49.28,49.35,49.23,49.35,289971.0,43.0242,43.0853,42.9805,43.0853,289971.0
2021-01-28 11:40:00,49.35,49.38,49.32,49.34,206111.0,43.0853,43.1115,43.0591,43.0766,206111.0
2021-01-28 11:50:00,49.34,49.38,49.2,49.22,207140.0,43.0766,43.1115,42.9543,42.9718,207140.0
2021-01-28 12:00:00,49.22,49.44,49.21,49.37,292036.0,42.9718,43.1639,42.9631,43.1028,292036.0
2021-01-28 12:10:00,49.37,49.4,49.28,49.37,176885.0,43.1028,43.1289,43.0242,43.1028,176885.0
2021-01-28 12:20:00,49.38,49.41,49.36,49.39,261449.0,43.1115,43.1377,43.094,43.1202,261449.0
2021-01-28 12:30:00,49.38,49.4,49.28,49.32,199846.0,43.1115,43.1289,43.0242,43.0591,199846.0
2021-01-28 12:40:00,49.32,49.4,49.31,49.35,137594.0,43.0591,43.1289,43.0504,43.0853,137594.0
2021-01-28 12:50:00,49.35,49.36,49.27,49.32,164942.0,43.0853,43.094,43.0154,43.0591,164942.0
2021-01-28 13:00:00,49.32,49.46,49.32,49.44,178828.0,43.0591,43.1813,43.0591,43.1639,178828.0
2021-01-28 13:10:00,49.45,49.48,49.37,49.39,162058.0,43.1726,43.1988,43.1028,43.1202,162058.0
2021-01-28 13:20:00,49.38,49.46,49.35,49.45,207348.0,43.1115,43.1813,43.0853,43.1726,207348.0
2021-01-28 13:30:00,49.45,49.5,49.44,49.46,187687.0,43.1726,43.2163,43.1639,43.1813,187687.0
2021-01-28 13:40:00,49.46,49.48,49.38,49.44,174492.0,43.1813,43.1988,43.1115,43.1639,174492.0
2021-01-28 13:50:00,49.44,49.47,49.42,49.44,245873.0,43.1639,43.1901,43.1464,43.1639,245873.0
2021-01-28 14:00:00,49.44,49.46,49.4,49.45,182204.0,43.1639,43.1813,43.1289,43.1726,182204.0
2021-01-28 14:10:00,49.45,49.45,49.27,49.28,216814.0,43.1726,43.1726,43.0154,43.0242,216814.0
2021-01-28 14:20:00,49.28,49.29,49.2,49.27,198911.0,43.0242,43.0329,42.9543,43.0154,198911.0
2021-01-28 14:30:00,49.27,49.34,49.23,49.33,239807.0,43.0154,43.0766,42.9805,43.0678,239807.0
2021-01-28 14:40:00,49.33,49.37,49.26,49.36,164437.0,43.0678,43.1028,43.0067,43.094,164437.0
2021-01-28 14:50:00,49.36,49.41,49.31,49.4,274437.0,43.094,43.1377,43.0504,43.1289,274437.0
2021-01-28 15:00:00,49.39,49.45,49.32,49.41,325712.0,43.1202,43.1726,43.0591,43.1377,325712.0
2021-01-28 15:10:00,49.41,49.47,49.34,49.37,429420.0,43.1377,43.1901,43.0766,43.1028,429420.0
2021-01-28 15:20:00,49.37,49.4,49.31,49.35,304480.0,43.1028,43.1289,43.0504,43.0853,304480.0
2021-01-28 15:30:00,49.36,49.36,49.23,49.27,437042.0,43.094,43.094,42.9805,43.0154,437042.0
2021-01-28 15:40:00,49.26,49.31,49.16,49.28,521292.0,43.0067,43.0504,42.9194,43.0242,521292.0
2021-01-28 15:50:00,49.29,49.35,49.14,49.14,1940106.0,43.0329,43.0853,42.902,42.902,1940106.0
2021-01-29 09:30:00,49.03,49.12,48.65,48.78,821534.0,42.8059,42.8845,42.4742,42.5877,821534.0
2021-01-29 09:40:00,48.79,48.8,48.57,48.76,292936.0,42.5964,42.6051,42.4043,42.5702,292936.0
2021-01-29 09:50:00,48.76,48.84,48.66,48.79,219470.0,42.5702,42.64,42.4829,42.5964,219470.0
2021-01-29 10:00:00,48.8,48.8,48.7,48.79,243947.0,42.6051,42.6051,42.5178,42.5964,243947.0
2021-01-29 10:10:00,48.8,48.87,48.66,48.7,305507.0,42.6051,42.6662,42.4829,42.5178,305507.0
2021-01-29 10:20:00,48.71,48.86,48.7,48.76,147957.0,42.5265,42.6575,42.5178,42.5702,147957.0
2021-01-29 10:30:00,48.76,48.84,48.74,48.77,199388.0,42.5702,42.64,42.5527,42.5789,199388.0
2021-01-29 10:40:00,48.77,48.77,48.63,48.72,174568.0,42.5789,42.5789,42.4567,42.5353,174568.0
2021-01-29 10:50:00,48.72,48.76,48.61,48.62,241419.0,42.5353,42.5702,42.4392,42.448,241419.0
2021-01-29 11:00:00,48.61,48.65,48.52,48.65,255682.0,42.4392,42.4742,42.3607,42.4742,255682.0
2021-01-29 11:10:00,48.65,48.67,48.57,48.67,278487.0,42.4742,42.4916,42.4043,42.4916,278487.0
2021-01-29 11:20:00,48.66,48.69,48.55,48.58,210701.0,42.4829,42.5091,42.3868,42.413,210701.0
2021-01-29 11:30:00,48.58,48.59,48.48,48.54,307093.0,42.413,42.4218,42.3257,42.3781,307093.0
2021-01-29 11:40:00,48.55,48.6,48.42,48.44,215016.0,42.3868,42.4305,42.2734,42.2908,215016.0
2021-01-29 11:50:00,48.44,48.47,48.4,48.45,196540.0,42.2908,42.317,42.2559,42.2995,196540.0
2021-01-29 12:00:00,48.45,48.53,48.43,48.53,198420.0,42.2995,42.3694,42.2821,42.3694,198420.0
2021-01-29 12:10:00,48.53,48.55,48.34,48.35,239394.0,42.3694,42.3868,42.2035,42.2122,239394.0
2021-01-29 12:20:00,48.35,48.38,48.26,48.34,281441.0,42.2122,42.2384,42.1337,42.2035,281441.0
2021-01-29 12:30:00,48.34,48.4,48.3,48.32,258751.0,42.2035,42.2559,42.1686,42.186,258751.0
2021-01-29 12:40:00,48.32,48.42,48.25,48.26,267821.0,42.186,42.2734,42.1249,42.1337,267821.0
2021-01-29 12:50:00,48.27,48.37,48.22,48.23,321120.0,42.1424,42.2297,42.0987,42.1075,321120.0
2021-01-29 13:00:00,48.23,48.31,48.18,48.24,294863.0,42.1075,42.1773,42.0638,42.1162,294863.0
2021-01-29 13:10:00,48.24,48.26,48.14,48.16,298046.0,42.1162,42.1337,42.0289,42.0464,298046.0
2021-01-29 13:20:00,48.16,48.34,48.15,48.31,275370.0,42.0464,42.2035,42.0376,42.1773,275370.0
2021-01-29 13:30:00,48.32,48.32,48.25,48.29,218926.0,42.186,42.186,42.1249,42.1599,218926.0
2021-01-29 13:40:00,48.29,48.44,48.23,48.26,337798.0,42.1599,42.2908,42.1075,42.1337,337798.0
2021-01-29 13:50:00,48.27,48.31,48.23,48.27,215383.0,42.1424,42.1773,42.1075,42.1424,215383.0
2021-01-29 14:00:00,48.26,48.46,48.24,48.44,286566.0,42.1337,42.3083,42.1162,42.2908,286566.0
2021-01-29 14:10:00,48.44,48.44,48.35,48.38,180793.0,42.2908,42.2908,42.2122,42.2384,180793.0
2021-01-29 14:20:00,48.38,48.4,48.3,48.33,211436.0,42.2384,42.2559,42.1686,42.1948,211436.0
2021-01-29 14:30:00,48.33,48.36,48.25,48.34,270430.0,42.1948,42.221,42.1249,42.2035,270430.0
2021-01-29 14:40:00,48.34,48.42,48.27,48.41,208569.0,42.2035,42.2734,42.1424,42.2646,208569.0
2021-01-29 14:50:00,48.41,48.48,48.4,48.43,216918.0,42.2646,42.3257,42.2559,42.2821,216918.0
2021-01-29 15:00:00,48.43,48.57,48.42,48.54,247554.0,42.2821,42.4043,42.2734,42.3781,247554.0
2021-01-29 15:10:00,48.54,48.58,48.39,48.4,437231.0,42.3781,42.413,42.2472,42.2559,437231.0
2021-01-29 15:20:00,48.4,48.49,48.35,48.36,221694.0,42.2559,42.3345,42.2122,42.221,221694.0
2021-01-29 15:30:00,48.36,48.43,48.24,48.25,347224.0,42.221,42.2821,42.1162,42.1249,347224.0
2021-01-29 15:40:00,48.25,48.29,48.16,48.18,648422.0,42.1249,42.1599,42.0464,42.0638,648422.0
2021-01-29 15:50:00,48.18,48.42,48.11,48.14,1563413.0,42.0638,42.2734,42.0027,42.0289,1563413.0
2021-02-01 09:30:00,48.27,48.46,48.23,48.29,853345.0,42.1424,42.3083,42.1075,42.1599,853345.0
2021-02-01 09:40:00,48.29,48.41,48.25,48.31,327968.0,42.1599,42.2646,42.1249,42.1773,327968.0
2021-02-01 09:50:00,48.32,48.38,48.18,48.34,408623.0,42.186,42.2384,42.0638,42.2035,408623.0
2021-02-01 10:00:00,48.32,48.44,48.22,48.37,246220.0,42.186,42.2908,42.0987,42.2297,246220.0
2021-02-01 10:10:00,48.36,48.44,48.26,48.44,292519.0,42.221,42.2908,42.1337,42.2908,292519.0
2021-02-01 10:20:00,48.44,48.47,48.26,48.27,234582.0,42.2908,42.317,42.1337,42.1424,234582.0
2021-02-01 10:30:00,48.27,48.42,48.26,48.41,457746.0,42.1424,42.2734,42.1337,42.2646,457746.0
2021-02-01 10:40:00,48.41,48.57,48.41,48.48,244072.0,42.2646,42.4043,42.2646,42.3257,244072.0
2021-02-01 10:50:00,48.47,48.49,48.42,48.45,173375.0,42.317,42.3345,42.2734,42.2995,173375.0
2021-02-01 11:00:00,48.45,48.55,48.42,48.49,170398.0,42.2995,42.3868,42.2734,42.3345,170398.0
2021-02-01 11:10:00,48.47,48.53,48.46,48.52,146569.0,42.317,42.3694,42.3083,42.3607,146569.0
2021-02-01 11:20:00,48.52,48.58,48.48,48.52,250301.0,42.3607,42.413,42.3257,42.3607,250301.0
2021-02-01 11:30:00,48.53,48.58,48.51,48.58,156673.0,42.3694,42.413,42.3519,42.413,156673.0
2021-02-01 11:40:00,48.58,48.66,48.57,48.64,212173.0,42.413,42.4829,42.4043,42.4654,212173.0
2021-02-01 11:50:00,48.64,48.69,48.62,48.68,236143.0,42.4654,42.5091,42.448,42.5003,236143.0
2021-02-01 12:00:00,48.67,48.69,48.6,48.6,246458.0,42.4916,42.5091,42.4305,42.4305,246458.0
2021-02-01 12:10:00,48.59,48.65,48.57,48.63,202224.0,42.4218,42.4742,42.4043,42.4567,202224.0
2021-02-01 12:20:00,48.64,48.64,48.55,48.59,153623.0,42.4654,42.4654,42.3868,42.4218,153623.0
2021-02-01 12:30:00,48.6,48.63,48.54,48.56,149483.0,42.4305,42.4567,42.3781,42.3956,149483.0
2021-02-01 12:40:00,48.55,48.57,48.5,48.55,157734.0,42.3868,42.4043,42.3432,42.3868,157734.0
2021-02-01 12:50:00,48.55,48.62,48.54,48.59,79790.0,42.3868,42.448,42.3781,42.4218,79790.0
2021-02-01 13:00:00,48.59,48.63,48.56,48.57,169184.0,42.4218,42.4567,42.3956,42.4043,169184.0
2021-02-01 13:10:00,48.57,48.6,48.55,48.59,124307.0,42.4043,42.4305,42.3868,42.4218,124307.0
2021-02-01 13:20:00,48.59,48.59,48.52,48.55,99931.0,42.4218,42.4218,42.3607,42.3868,99931.0
2021-02-01 13:30:00,48.55,48.6,48.53,48.56,160115.0,42.3868,42.4305,42.3694,42.3956,160115.0
2021-02-01 13:40:00,48.55,48.59,48.51,48.53,90737.0,42.3868,42.4218,42.3519,42.3694,90737.0
2021-02-01 13:50:00,48.54,48.56,48.51,48.51,107916.0,42.3781,42.3956,42.3519,42.3519,107916.0
2021-02-01 14:00:00,48.52,48.56,48.51,48.53,165679.0,42.3607,42.3956,42.3519,42.3694,165679.0
2021-02-01 14:10:00,48.54,48.61,48.53,48.59,194359.0,42.3781,42.4392,42.3694,42.4218,194359.0
2021-02-01 14:20:00,48.59,48.65,48.55,48.64,315918.0,42.4218,42.4742,42.3868,42.4654,315918.0
2021-02-01 14:30:00,48.64,48.66,48.58,48.59,140940.0,42.4654,42.4829,42.413,42.4218,140940.0
2021-02-01 14:40:00,48.59,48.66,48.59,48.64,247961.0,42.4218,42.4829,42.4218,42.4654,247961.0
2021-02-01 14:50:00,48.64,48.65,48.55,48.57,164558.0,42.4654,42.4742,42.3868,42.4043,164558.0
2021-02-01 15:00:00,48.57,48.61,48.54,48.59,136475.0,42.4043,42.4392,42.3781,42.4218,136475.0
2021-02-01 15:10:00,48.59,48.61,48.49,48.5,188900.0,42.4218,42.4392,42.3345,42.3432,188900.0
2021-02-01 15:20:00,48.51,48.51,48.41,48.41,179011.0,42.3519,42.3519,42.2646,42.2646,179011.0
2021-02-01 15:30:00,48.42,48.48,48.41,48.43,221232.0,42.2734,42.3257,42.2646,42.2821,221232.0
2021-02-01 15:40:00,48.42,48.61,48.4,48.56,466449.0,42.2734,42.4392,42.2559,42.3956,466449.0
2021-02-01 15:50:00,48.55,48.59,48.47,48.48,696092.0,42.3868,42.4218,42.317,42.3257,696092.0
2021-02-02 09:30:00,48.8,48.98,48.63,48.85,789623.0,42.6051,42.7623,42.4567,42.6488,789623.0
2021-02-02 09:40:00,48.85,48.99,48.72,48.95,425425.0,42.6488,42.771,42.5353,42.7361,425425.0
2021-02-02 09:50:00,48.96,49.18,48.93,49.06,430024.0,42.7448,42.9369,42.7186,42.8321,430024.0
2021-02-02 10:00:00,49.06,49.27,49.03,49.18,281494.0,42.8321,43.0154,42.8059,42.9369,281494.0
2021-02-02 10:10:00,49.18,49.28,49.11,49.25,310252.0,42.9369,43.0242,42.8758,42.998,310252.0
2021-02-02 10:20:00,49.24,49.35,49.23,49.23,276933.0,42.9893,43.0853,42.9805,42.9805,276933.0
2021-02-02 10:30:00,49.24,49.25,49.14,49.15,220393.0,42.9893,42.998,42.902,42.9107,220393.0
2021-02-02 10:40:00,49.15,49.25,49.12,49.25,298151.0,42.9107,42.998,42.8845,42.998,298151.0
2021-02-02 10:50:00,49.24,49.29,49.22,49.26,182208.0,42.9893,43.0329,42.9718,43.0067,182208.0
2021-02-02 11:00:00,49.25,49.29,49.21,49.23,156614.0,42.998,43.0329,42.9631,42.9805,156614.0
2021-02-02 11:10:00,49.23,49.28,49.14,49.16,181911.0,42.9805,43.0242,42.902,42.9194,181911.0
2021-02-02 11:20:00,49.15,49.18,49.09,49.18,181461.0,42.9107,42.9369,42.8583,42.9369,181461.0
2021-02-02 11:30:00,49.18,49.26,49.17,49.25,194723.0,42.9369,43.0067,42.9281,42.998,194723.0
2021-02-02 11:40:00,49.23,49.32,49.21,49.32,136764.0,42.9805,43.0591,42.9631,43.0591,136764.0
2021-02-02 11:50:00,49.32,49.34,49.28,49.3,154831.0,43.0591,43.0766,43.0242,43.0416,154831.0
2021-02-02 12:00:00,49.3,49.33,49.25,49.29,178592.0,43.0416,43.0678,42.998,43.0329,178592.0
2021-02-02 12:10:00,49.29,49.34,49.26,49.28,157977.0,43.0329,43.0766,43.0067,43.0242,157977.0
2021-02-02 12:20:00,49.27,49.29,49.21,49.25,151477.0,43.0154,43.0329,42.9631,42.998,151477.0
2021-02-02 12:30:00,49.25,49.26,49.19,49.2,129395.0,42.998,43.0067,42.9456,42.9543,129395.0
2021-02-02 12:40:00,49.19,49.21,49.16,49.16,102305.0,42.9456,42.9631,42.9194,42.9194,102305.0
2021-02-02 12:50:00,49.16,49.2,49.09,49.2,100502.0,42.9194,42.9543,42.8583,42.9543,100502.0
2021-02-02 13:00:00,49.2,49.21,49.17,49.2,81554.0,42.9543,42.9631,42.9281,42.9543,81554.0
2021-02-02 13:10:00,49.2,49.22,49.13,49.14,134643.0,42.9543,42.9718,42.8932,42.902,134643.0
2021-02-02 13:20:00,49.14,49.18,49.13,49.16,151042.0,42.902,42.9369,42.8932,42.9194,151042.0
2021-02-02 13:30:00,49.16,49.21,49.13,49.19,116398.0,42.9194,42.9631,42.8932,42.9456,116398.0
2021-02-02 13:40:00,49.19,49.19,49.1,49.12,151066.0,42.9456,42.9456,42.867,42.8845,151066.0
2021-02-02 13:50:00,49.12,49.15,49.07,49.14,220578.0,42.8845,42.9107,42.8408,42.902,220578.0
2021-02-02 14:00:00,49.14,49.2,49.12,49.14,260994.0,42.902,42.9543,42.8845,42.902,260994.0
2021-02-02 14:10:00,49.14,49.17,49.11,49.12,238282.0,42.902,42.9281,42.8758,42.8845,238282.0
2021-02-02 14:20:00,49.12,49.18,49.1,49.12,211561.0,42.8845,42.9369,42.867,42.8845,211561.0
2021-02-02 14:30:00,49.11,49.18,49.11,49.16,172772.0,42.8758,42.9369,42.8758,42.9194,172772.0
2021-02-02 14:40:00,49.16,49.17,49.09,49.11,220826.0,42.9194,42.9281,42.8583,42.8758,220826.0
2021-02-02 14:50:00,49.11,49.15,49.1,49.15,174609.0,42.8758,42.9107,42.867,42.9107,174609.0
2021-02-02 15:00:00,49.15,49.15,49.09,49.12,193762.0,42.9107,42.9107,42.8583,42.8845,193762.0
2021-02-02 15:10:00,49.13,49.13,49.05,49.06,218926.0,42.8932,42.8932,42.8234,42.8321,218926.0
2021-02-02 15:20:00,49.07,49.07,49.03,49.04,220645.0,42.8408,42.8408,42.8059,42.8146,220645.0
2021-02-02 15:30:00,49.05,49.08,49.01,49.03,389804.0,42.8234,42.8496,42.7885,42.8059,389804.0
2021-02-02 15:40:00,49.04,49.05,48.99,49.05,469936.0,42.8146,42.8234,42.771,42.8234,469936.0
2021-02-02 15:50:00,49.04,49.11,48.94,48.95,963931.0,42.8146,42.8758,42.7273,42.7361,963931.0
2021-02-03 09:30:00,48.95,48.98,48.67,48.79,720709.0,42.7361,42.7623,42.4916,42.5964,720709.0
2021-02-03 09:40:00,48.79,49.01,48.77,49.0,309124.0,42.5964,42.7885,42.5789,42.7797,309124.0
2021-02-03 09:50:00,49.0,49.02,48.81,48.85,277889.0,42.7797,42.7972,42.6138,42.6488,277889.0
2021-02-03 10:00:00,48.86,48.94,48.82,48.84,241296.0,42.6575,42.7273,42.6226,42.64,241296.0
2021-02-03 10:10:00,48.84,48.93,48.82,48.86,203734.0,42.64,42.7186,42.6226,42.6575,203734.0
2021-02-03 10:20:00,48.86,48.93,48.82,48.83,195821.0,42.6575,42.7186,42.6226,42.6313,195821.0
2021-02-03 10:30:00,48.83,48.88,48.8,48.82,182878.0,42.6313,42.675,42.6051,42.6226,182878.0
2021-02-03 10:40:00,48.81,48.88,48.81,48.88,111985.0,42.6138,42.675,42.6138,42.675,111985.0
2021-02-03 10:50:00,48.88,48.97,48.85,48.94,188720.0,42.675,42.7535,42.6488,42.7273,188720.0
2021-02-03 11:00:00,48.93,48.95,48.9,48.92,116401.0,42.7186,42.7361,42.6924,42.7099,116401.0
2021-02-03 11:10:00,48.91,48.94,48.87,48.88,174180.0,42.7011,42.7273,42.6662,42.675,174180.0
2021-02-03 11:20:00,48.87,48.89,48.85,48.85,224439.0,42.6662,42.6837,42.6488,42.6488,224439.0
2021-02-03 11:30:00,48.86,48.87,48.8,48.84,310510.0,42.6575,42.6662,42.6051,42.64,310510.0
2021-02-03 11:40:00,48.84,48.93,48.81,48.92,196727.0,42.64,42.7186,42.6138,42.7099,196727.0
2021-02-03 11:50:00,48.91,48.96,48.91,48.95,130336.0,42.7011,42.7448,42.7011,42.7361,130336.0
2021-02-03 12:00:00,48.95,48.98,48.92,48.98,96034.0,42.7361,42.7623,42.7099,42.7623,96034.0
2021-02-03 12:10:00,48.98,48.99,48.92,48.95,81032.0,42.7623,42.771,42.7099,42.7361,81032.0
2021-02-03 12:20:00,48.94,48.95,48.88,48.93,75975.0,42.7273,42.7361,42.675,42.7186,75975.0
2021-02-03 12:30:00,48.92,48.94,48.87,48.92,90982.0,42.7099,42.7273,42.6662,42.7099,90982.0
2021-02-03 12:40:00,48.92,48.95,48.9,48.93,95460.0,42.7099,42.7361,42.6924,42.7186,95460.0
2021-02-03 12:50:00,48.93,48.93,48.89,48.9,85841.0,42.7186,42.7186,42.6837,42.6924,85841.0
2021-02-03 13:00:00,48.91,48.93,48.85,48.89,126386.0,42.7011,42.7186,42.6488,42.6837,126386.0
2021-02-03 13:10:00,48.89,48.9,48.87,48.87,97254.0,42.6837,42.6924,42.6662,42.6662,97254.0
2021-02-03 13:20:00,48.88,48.91,48.87,48.89,127853.0,42.675,42.7011,42.6662,42.6837,127853.0
2021-02-03 13:30:00,48.89,48.94,48.88,48.94,133027.0,42.6837,42.7273,42.675,42.7273,133027.0
2021-02-03 13:40:00,48.94,48.96,48.91,48.91,113752.0,42.7273,42.7448,42.7011,42.7011,113752.0
2021-02-03 13:50:00,48.91,48.95,48.9,48.92,91304.0,42.7011,42.7361,42.6924,42.7099,91304.0
2021-02-03 14:00:00,48.91,48.96,48.88,48.94,302335.0,42.7011,42.7448,42.675,42.7273,302335.0
2021-02-03 14:10:00,48.93,48.97,48.92,48.97,131888.0,42.7186,42.7535,42.7099,42.7535,131888.0
2021-02-03 14:20:00,48.97,49.0,48.95,49.0,124864.0,42.7535,42.7797,42.7361,42.7797,124864.0
2021-02-03 14:30:00,48.99,49.09,48.99,49.06,192606.0,42.771,42.8583,42.771,42.8321,192606.0
2021-02-03 14:40:00,49.06,49.09,49.04,49.05,160433.0,42.8321,42.8583,42.8146,42.8234,160433.0
2021-02-03 14:50:00,49.04,49.05,48.97,48.98,178370.0,42.8146,42.8234,42.7535,42.7623,178370.0
2021-02-03 15:00:00,48.98,48.99,48.94,48.98,160419.0,42.7623,42.771,42.7273,42.7623,160419.0
2021-02-03 15:10:00,48.98,49.02,48.96,48.98,183617.0,42.7623,42.7972,42.7448,42.7623,183617.0
2021-02-03 15:20:00,48.98,49.01,48.96,48.98,156775.0,42.7623,42.7885,42.7448,42.7623,156775.0
2021-02-03 15:30:00,48.98,49.03,48.89,48.9,265625.0,42.7623,42.8059,42.6837,42.6924,265625.0
2021-02-03 15:40:00,48.89,48.9,48.84,48.89,363024.0,42.6837,42.6924,42.64,42.6837,363024.0
2021-02-03 15:50:00,48.88,48.91,48.75,48.76,1346686.0,42.675,42.7011,42.5615,42.5702,1346686.0
2021-02-04 09:30:00,48.96,49.0,48.77,48.86,663457.0,42.7448,42.7797,42.5789,42.6575,663457.0
2021-02-04 09:40:00,48.86,48.94,48.65,48.7,498858.0,42.6575,42.7273,42.4742,42.5178,498858.0
2021-02-04 09:50:00,48.7,48.77,48.65,48.73,801724.0,42.5178,42.5789,42.4742,42.544,801724.0
2021-02-04 10:00:00,48.74,48.91,48.73,48.9,829271.0,42.5527,42.7011,42.544,42.6924,829271.0
2021-02-04 10:10:00,48.9,48.93,48.83,48.86,436668.0,42.6924,42.7186,42.6313,42.6575,436668.0
2021-02-04 10:20:00,48.85,48.88,48.81,48.81,276653.0,42.6488,42.675,42.6138,42.6138,276653.0
2021-02-04 10:30:00,48.82,48.82,48.72,48.72,269948.0,42.6226,42.6226,42.5353,42.5353,269948.0
2021-02-04 10:40:00,48.72,48.86,48.67,48.83,366815.0,42.5353,42.6575,42.4916,42.6313,366815.0
2021-02-04 10:50:00,48.82,48.93,48.81,48.92,309823.0,42.6226,42.7186,42.6138,42.7099,309823.0
2021-02-04 11:00:00,48.93,49.0,48.9,48.98,182500.0,42.7186,42.7797,42.6924,42.7623,182500.0
2021-02-04 11:10:00,48.97,49.07,48.96,49.05,349188.0,42.7535,42.8408,42.7448,42.8234,349188.0
2021-02-04 11:20:00,49.06,49.07,48.85,48.91,382452.0,42.8321,42.8408,42.6488,42.7011,382452.0
2021-02-04 11:30:00,48.92,49.04,48.9,49.0,218348.0,42.7099,42.8146,42.6924,42.7797,218348.0
2021-02-04 11:40:00,49.0,49.05,48.94,48.98,196179.0,42.7797,42.8234,42.7273,42.7623,196179.0
2021-02-04 11:50:00,48.98,48.99,48.94,48.96,148206.0,42.7623,42.771,42.7273,42.7448,148206.0
2021-02-04 12:00:00,48.96,48.99,48.76,48.8,1058282.0,42.7448,42.771,42.5702,42.6051,1058282.0
2021-02-04 12:10:00,48.8,48.88,48.78,48.85,277318.0,42.6051,42.675,42.5877,42.6488,277318.0
2021-02-04 12:20:00,48.85,48.92,48.84,48.88,178850.0,42.6488,42.7099,42.64,42.675,178850.0
2021-02-04 12:30:00,48.88,48.95,48.87,48.92,208959.0,42.675,42.7361,42.6662,42.7099,208959.0
2021-02-04 12:40:00,48.93,48.95,48.88,48.95,827670.0,42.7186,42.7361,42.675,42.7361,827670.0
2021-02-04 12:50:00,48.95,48.96,48.87,48.9,143114.0,42.7361,42.7448,42.6662,42.6924,143114.0
2021-02-04 13:00:00,48.9,48.92,48.88,48.9,227527.0,42.6924,42.7099,42.675,42.6924,227527.0
2021-02-04 13:10:00,48.9,48.91,48.87,48.88,139405.0,42.6924,42.7011,42.6662,42.675,139405.0
2021-02-04 13:20:00,48.88,48.9,48.86,48.87,126459.0,42.675,42.6924,42.6575,42.6662,126459.0
2021-02-04 13:30:00,48.87,48.9,48.86,48.88,181308.0,42.6662,42.6924,42.6575,42.675,181308.0
2021-02-04 13:40:00,48.88,48.91,48.87,48.9,110063.0,42.675,42.7011,42.6662,42.6924,110063.0
2021-02-04 13:50:00,48.89,48.95,48.87,48.88,263315.0,42.6837,42.7361,42.6662,42.675,263315.0
2021-02-04 14:00:00,48.88,48.98,48.87,48.96,532817.0,42.675,42.7623,42.6662,42.7448,532817.0
2021-02-04 14:10:00,48.95,48.96,48.86,48.88,184760.0,42.7361,42.7448,42.6575,42.675,184760.0
2021-02-04 14:20:00,48.88,48.94,48.87,48.94,238217.0,42.675,42.7273,42.6662,42.7273,238217.0
2021-02-04 14:30:00,48.94,48.96,48.91,48.94,788316.0,42.7273,42.7448,42.7011,42.7273,788316.0
2021-02-04 14:40:00,48.94,48.94,48.9,48.9,290232.0,42.7273,42.7273,42.6924,42.6924,290232.0
2021-02-04 14:50:00,48.91,48.94,48.88,48.94,220078.0,42.7011,42.7273,42.675,42.7273,220078.0
2021-02-04 15:00:00,48.94,48.94,48.88,48.88,257358.0,42.7273,42.7273,42.675,42.675,257358.0
2021-02-04 15:10:00,48.88,48.89,48.73,48.87,564733.0,42.675,42.6837,42.544,42.6662,564733.0
2021-02-04 15:20:00,48.87,49.0,48.84,48.99,578082.0,42.6662,42.7797,42.64,42.771,578082.0
2021-02-04 15:30:00,48.98,49.02,48.91,48.95,959033.0,42.7623,42.7972,42.7011,42.7361,959033.0
2021-02-04 15:40:00,48.95,49.03,48.93,48.98,1200673.0,42.7361,42.8059,42.7186,42.7623,1200673.0
2021-02-04 15:50:00,48.98,49.06,48.95,49.01,1323778.0,42.7623,42.8321,42.7361,42.7885,1323778.0
2021-02-05 09:30:00,49.5,49.61,49.27,49.55,988833.0,43.2163,43.3123,43.0154,43.2599,988833.0
2021-02-05 09:40:00,49.54,49.74,49.33,49.74,530473.0,43.2512,43.4258,43.0678,43.4258,530473.0
2021-02-05 09:50:00,49.73,49.74,49.6,49.65,320842.0,43.4171,43.4258,43.3036,43.3472,320842.0
2021-02-05 10:00:00,49.66,49.74,49.58,49.71,328454.0,43.3559,43.4258,43.2861,43.3996,328454.0
2021-02-05 10:10:00,49.7,49.73,49.59,49.62,275035.0,43.3909,43.4171,43.2948,43.321,275035.0
2021-02-05 10:20:00,49.62,49.73,49.6,49.69,267569.0,43.321,43.4171,43.3036,43.3821,267569.0
2021-02-05 10:30:00,49.69,49.74,49.64,49.72,244388.0,43.3821,43.4258,43.3385,43.4083,244388.0
2021-02-05 10:40:00,49.72,49.77,49.67,49.69,244266.0,43.4083,43.452,43.3647,43.3821,244266.0
2021-02-05 10:50:00,49.68,49.73,49.66,49.68,241511.0,43.3734,43.4171,43.3559,43.3734,241511.0
2021-02-05 11:00:00,49.68,49.69,49.58,49.59,286739.0,43.3734,43.3821,43.2861,43.2948,286739.0
2021-02-05 11:10:00,49.58,49.69,49.54,49.68,337273.0,43.2861,43.3821,43.2512,43.3734,337273.0
2021-02-05 11:20:00,49.67,49.7,49.63,49.68,215165.0,43.3647,43.3909,43.3297,43.3734,215165.0
2021-02-05 11:30:00,49.68,49.75,49.63,49.72,194851.0,43.3734,43.4345,43.3297,43.4083,194851.0
2021-02-05 11:40:00,49.73,49.78,49.72,49.72,218143.0,43.4171,43.4607,43.4083,43.4083,218143.0
2021-02-05 11:50:00,49.73,49.73,49.66,49.7,172725.0,43.4171,43.4171,43.3559,43.3909,172725.0
2021-02-05 12:00:00,49.7,49.73,49.67,49.71,151462.0,43.3909,43.4171,43.3647,43.3996,151462.0
2021-02-05 12:10:00,49.71,49.75,49.7,49.73,110351.0,43.3996,43.4345,43.3909,43.4171,110351.0
2021-02-05 12:20:00,49.73,49.74,49.64,49.67,109107.0,43.4171,43.4258,43.3385,43.3647,109107.0
2021-02-05 12:30:00,49.67,49.69,49.62,49.66,202389.0,43.3647,43.3821,43.321,43.3559,202389.0
2021-02-05 12:40:00,49.66,49.71,49.65,49.69,139323.0,43.3559,43.3996,43.3472,43.3821,139323.0
2021-02-05 12:50:00,49.69,49.75,49.69,49.73,147746.0,43.3821,43.4345,43.3821,43.4171,147746.0
2021-02-05 13:00:00,49.72,49.74,49.7,49.72,121300.0,43.4083,43.4258,43.3909,43.4083,121300.0
2021-02-05 13:10:00,49.72,49.73,49.69,49.71,123374.0,43.4083,43.4171,43.3821,43.3996,123374.0
2021-02-05 13:20:00,49.71,49.73,49.66,49.68,130521.0,43.3996,43.4171,43.3559,43.3734,130521.0
2021-02-05 13:30:00,49.68,49.7,49.64,49.69,159901.0,43.3734,43.3909,43.3385,43.3821,159901.0
2021-02-05 13:40:00,49.68,49.7,49.62,49.63,166048.0,43.3734,43.3909,43.321,43.3297,166048.0
2021-02-05 13:50:00,49.63,49.65,49.6,49.64,114533.0,43.3297,43.3472,43.3036,43.3385,114533.0
2021-02-05 14:00:00,49.64,49.67,49.61,49.65,141903.0,43.3385,43.3647,43.3123,43.3472,141903.0
2021-02-05 14:10:00,49.65,49.65,49.58,49.59,144680.0,43.3472,43.3472,43.2861,43.2948,144680.0
2021-02-05 14:20:00,49.59,49.62,49.56,49.61,134940.0,43.2948,43.321,43.2686,43.3123,134940.0
2021-02-05 14:30:00,49.61,49.68,49.59,49.64,180845.0,43.3123,43.3734,43.2948,43.3385,180845.0
2021-02-05 14:40:00,49.64,49.64,49.58,49.58,168236.0,43.3385,43.3385,43.2861,43.2861,168236.0
2021-02-05 14:50:00,49.59,49.61,49.56,49.59,211074.0,43.2948,43.3123,43.2686,43.2948,211074.0
2021-02-05 15:00:00,49.59,49.59,49.5,49.52,194110.0,43.2948,43.2948,43.2163,43.2337,194110.0
2021-02-05 15:10:00,49.51,49.63,49.51,49.61,240547.0,43.225,43.3297,43.225,43.3123,240547.0
2021-02-05 15:20:00,49.61,49.63,49.53,49.54,172725.0,43.3123,43.3297,43.2424,43.2512,172725.0
2021-02-05 15:30:00,49.54,49.61,49.51,49.58,242448.0,43.2512,43.3123,43.225,43.2861,242448.0
2021-02-05 15:40:00,49.58,49.58,49.53,49.57,300599.0,43.2861,43.2861,43.2424,43.2774,300599.0
2021-02-05 15:50:00,49.57,49.68,49.55,49.64,969820.0,43.2774,43.3734,43.2599,43.3385,969820.0
2021-02-08 09:30:00,49.96,50.17,49.82,49.94,1644202.0,43.6179,43.8012,43.4956,43.6004,1644202.0
2021-02-08 09:40:00,49.93,50.06,49.78,49.88,695177.0,43.5917,43.7052,43.4607,43.548,695177.0
2021-02-08 09:50:00,49.89,49.98,49.81,49.84,497038.0,43.5567,43.6353,43.4869,43.5131,497038.0
2021-02-08 10:00:00,49.84,49.9,49.83,49.85,284946.0,43.5131,43.5655,43.5044,43.5218,284946.0
2021-02-08 10:10:00,49.84,49.87,49.8,49.87,222409.0,43.5131,43.5393,43.4782,43.5393,222409.0
2021-02-08 10:20:00,49.86,49.91,49.77,49.79,618279.0,43.5306,43.5742,43.452,43.4694,618279.0
2021-02-08 10:30:00,49.79,49.89,49.78,49.81,364337.0,43.4694,43.5567,43.4607,43.4869,364337.0
2021-02-08 10:40:00,49.8,49.96,49.8,49.84,523583.0,43.4782,43.6179,43.4782,43.5131,523583.0
2021-02-08 10:50:00,49.84,49.86,49.74,49.77,339862.0,43.5131,43.5306,43.4258,43.452,339862.0
2021-02-08 11:00:00,49.77,49.79,49.7,49.71,224846.0,43.452,43.4694,43.3909,43.3996,224846.0
2021-02-08 11:10:00,49.71,49.72,49.65,49.66,230879.0,43.3996,43.4083,43.3472,43.3559,230879.0
2021-02-08 11:20:00,49.66,49.73,49.65,49.72,211989.0,43.3559,43.4171,43.3472,43.4083,211989.0
2021-02-08 11:30:00,49.71,49.77,49.54,49.57,472164.0,43.3996,43.452,43.2512,43.2774,472164.0
2021-02-08 11:40:00,49.57,49.61,49.54,49.58,254297.0,43.2774,43.3123,43.2512,43.2861,254297.0
2021-02-08 11:50:00,49.58,49.59,49.51,49.52,182337.0,43.2861,43.2948,43.225,43.2337,182337.0
2021-02-08 12:00:00,49.52,49.59,49.49,49.57,370205.0,43.2337,43.2948,43.2075,43.2774,370205.0
2021-02-08 12:10:00,49.57,49.57,49.52,49.55,185588.0,43.2774,43.2774,43.2337,43.2599,185588.0
2021-02-08 12:20:00,49.55,49.6,49.53,49.55,352648.0,43.2599,43.3036,43.2424,43.2599,352648.0
2021-02-08 12:30:00,49.56,49.59,49.54,49.55,187403.0,43.2686,43.2948,43.2512,43.2599,187403.0
2021-02-08 12:40:00,49.54,49.58,49.51,49.51,194968.0,43.2512,43.2861,43.225,43.225,194968.0
2021-02-08 12:50:00,49.52,49.52,49.49,49.52,155636.0,43.2337,43.2337,43.2075,43.2337,155636.0
2021-02-08 13:00:00,49.52,49.57,49.51,49.57,205785.0,43.2337,43.2774,43.225,43.2774,205785.0
2021-02-08 13:10:00,49.56,49.57,49.5,49.54,181255.0,43.2686,43.2774,43.2163,43.2512,181255.0
2021-02-08 13:20:00,49.54,49.57,49.52,49.54,176571.0,43.2512,43.2774,43.2337,43.2512,176571.0
2021-02-08 13:30:00,49.54,49.57,49.51,49.56,178078.0,43.2512,43.2774,43.225,43.2686,178078.0
2021-02-08 13:40:00,49.57,49.66,49.56,49.59,318126.0,43.2774,43.3559,43.2686,43.2948,318126.0
2021-02-08 13:50:00,49.6,49.72,49.55,49.7,382097.0,43.3036,43.4083,43.2599,43.3909,382097.0
2021-02-08 14:00:00,49.71,49.74,49.69,49.72,257198.0,43.3996,43.4258,43.3821,43.4083,257198.0
2021-02-08 14:10:00,49.72,49.72,49.66,49.66,197517.0,43.4083,43.4083,43.3559,43.3559,197517.0
2021-02-08 14:20:00,49.66,49.67,49.65,49.66,120732.0,43.3559,43.3647,43.3472,43.3559,120732.0
2021-02-08 14:30:00,49.67,49.75,49.66,49.74,269981.0,43.3647,43.4345,43.3559,43.4258,269981.0
2021-02-08 14:40:00,49.74,49.75,49.67,49.68,152399.0,43.4258,43.4345,43.3647,43.3734,152399.0
2021-02-08 14:50:00,49.67,49.77,49.67,49.75,201313.0,43.3647,43.452,43.3647,43.4345,201313.0
2021-02-08 15:00:00,49.75,49.76,49.71,49.73,201615.0,43.4345,43.4432,43.3996,43.4171,201615.0
2021-02-08 15:10:00,49.73,49.79,49.73,49.79,234280.0,43.4171,43.4694,43.4171,43.4694,234280.0
2021-02-08 15:20:00,49.79,49.84,49.76,49.78,315645.0,43.4694,43.5131,43.4432,43.4607,315645.0
2021-02-08 15:30:00,49.78,49.81,49.73,49.78,331536.0,43.4607,43.4869,43.4171,43.4607,331536.0
2021-02-08 15:40:00,49.78,49.83,49.77,49.8,360195.0,43.4607,43.5044,43.452,43.4782,360195.0
2021-02-08 15:50:00,49.8,49.93,49.78,49.91,1796259.0,43.4782,43.5917,43.4607,43.5742,1796259.0
2021-02-09 09:30:00,49.91,50.02,49.79,49.91,1024290.0,43.5742,43.6702,43.4694,43.5742,1024290.0
2021-02-09 09:40:00,49.9,49.92,49.7,49.76,351356.0,43.5655,43.5829,43.3909,43.4432,351356.0
2021-02-09 09:50:00,49.77,49.77,49.63,49.65,355434.0,43.452,43.452,43.3297,43.3472,355434.0
2021-02-09 10:00:00,49.66,49.77,49.64,49.73,295787.0,43.3559,43.452,43.3385,43.4171,295787.0
2021-02-09 10:10:00,49.74,49.75,49.67,49.73,138157.0,43.4258,43.4345,43.3647,43.4171,138157.0
2021-02-09 10:20:00,49.73,49.8,49.69,49.73,212395.0,43.4171,43.4782,43.3821,43.4171,212395.0
2021-02-09 10:30:00,49.74,49.9,49.73,49.88,342278.0,43.4258,43.5655,43.4171,43.548,342278.0
2021-02-09 10:40:00,49.87,49.88,49.81,49.83,177343.0,43.5393,43.548,43.4869,43.5044,177343.0
2021-02-09 10:50:00,49.82,49.83,49.74,49.8,186307.0,43.4956,43.5044,43.4258,43.4782,186307.0
2021-02-09 11:00:00,49.8,49.81,49.74,49.74,168680.0,43.4782,43.4869,43.4258,43.4258,168680.0
2021-02-09 11:10:00,49.75,49.82,49.73,49.77,175744.0,43.4345,43.4956,43.4171,43.452,175744.0
2021-02-09 11:20:00,49.77,49.86,49.76,49.82,185572.0,43.452,43.5306,43.4432,43.4956,185572.0
2021-02-09 11:30:00,49.82,49.86,49.77,49.78,130819.0,43.4956,43.5306,43.452,43.4607,130819.0
2021-02-09 11:40:00,49.77,49.86,49.76,49.84,214577.0,43.452,43.5306,43.4432,43.5131,214577.0
2021-02-09 11:50:00,49.84,49.85,49.79,49.8,132746.0,43.5131,43.5218,43.4694,43.4782,132746.0
2021-02-09 12:00:00,49.8,49.84,49.79,49.8,188263.0,43.4782,43.5131,43.4694,43.4782,188263.0
2021-02-09 12:10:00,49.8,49.84,49.77,49.81,622390.0,43.4782,43.5131,43.452,43.4869,622390.0
2021-02-09 12:20:00,49.8,49.83,49.78,49.79,273820.0,43.4782,43.5044,43.4607,43.4694,273820.0
2021-02-09 12:30:00,49.79,49.81,49.77,49.8,146074.0,43.4694,43.4869,43.452,43.4782,146074.0
2021-02-09 12:40:00,49.8,49.81,49.77,49.8,142022.0,43.4782,43.4869,43.452,43.4782,142022.0
2021-02-09 12:50:00,49.8,49.81,49.76,49.78,187640.0,43.4782,43.4869,43.4432,43.4607,187640.0
2021-02-09 13:00:00,49.78,49.81,49.75,49.76,162546.0,43.4607,43.4869,43.4345,43.4432,162546.0
2021-02-09 13:10:00,49.75,49.76,49.73,49.75,146838.0,43.4345,43.4432,43.4171,43.4345,146838.0
2021-02-09 13:20:00,49.75,49.76,49.71,49.72,165661.0,43.4345,43.4432,43.3996,43.4083,165661.0
2021-02-09 13:30:00,49.72,49.72,49.68,49.7,211460.0,43.4083,43.4083,43.3734,43.3909,211460.0
2021-02-09 13:40:00,49.7,49.75,49.7,49.71,138746.0,43.3909,43.4345,43.3909,43.3996,138746.0
2021-02-09 13:50:00,49.72,49.75,49.71,49.73,153054.0,43.4083,43.4345,43.3996,43.4171,153054.0
2021-02-09 14:00:00,49.73,49.78,49.73,49.76,173640.0,43.4171,43.4607,43.4171,43.4432,173640.0
2021-02-09 14:10:00,49.76,49.78,49.72,49.76,120441.0,43.4432,43.4607,43.4083,43.4432,120441.0
2021-02-09 14:20:00,49.76,49.76,49.72,49.76,147495.0,43.4432,43.4432,43.4083,43.4432,147495.0
2021-02-09 14:30:00,49.76,49.83,49.75,49.83,189907.0,43.4432,43.5044,43.4345,43.5044,189907.0
2021-02-09 14:40:00,49.82,49.84,49.79,49.8,243830.0,43.4956,43.5131,43.4694,43.4782,243830.0
2021-02-09 14:50:00,49.8,49.88,49.79,49.88,185560.0,43.4782,43.548,43.4694,43.548,185560.0
2021-02-09 15:00:00,49.88,49.89,49.82,49.82,292792.0,43.548,43.5567,43.4956,43.4956,292792.0
2021-02-09 15:10:00,49.82,49.83,49.8,49.83,186693.0,43.4956,43.5044,43.4782,43.5044,186693.0
2021-02-09 15:20:00,49.83,49.83,49.77,49.82,224549.0,43.5044,43.5044,43.452,43.4956,224549.0
2021-02-09 15:30:00,49.83,49.86,49.78,49.82,316130.0,43.5044,43.5306,43.4607,43.4956,316130.0
2021-02-09 15:40:00,49.82,49.84,49.78,49.81,380555.0,43.4956,43.5131,43.4607,43.4869,380555.0
2021-02-09 15:50:00,49.82,49.83,49.68,49.68,1580179.0,43.4956,43.5044,43.3734,43.3734,1580179.0
2021-02-10 09:30:00,50.41,50.58,49.98,50.51,2547632.0,44.0107,44.1592,43.6353,44.098,2547632.0
2021-02-10 09:40:00,50.5,50.52,49.72,49.92,1199928.0,44.0893,44.1068,43.4083,43.5829,1199928.0
2021-02-10 09:50:00,49.91,50.0,49.86,49.88,945936.0,43.5742,43.6528,43.5306,43.548,945936.0
2021-02-10 10:00:00,49.88,50.15,49.88,50.12,569438.0,43.548,43.7837,43.548,43.7575,569438.0
2021-02-10 10:10:00,50.14,50.18,50.02,50.09,1717233.0,43.775,43.8099,43.6702,43.7314,1717233.0
2021-02-10 10:20:00,50.09,50.1,49.93,49.94,561936.0,43.7314,43.7401,43.5917,43.6004,561936.0
2021-02-10 10:30:00,49.94,49.99,49.81,49.82,500046.0,43.6004,43.644,43.4869,43.4956,500046.0
2021-02-10 10:40:00,49.81,49.82,49.72,49.73,448705.0,43.4869,43.4956,43.4083,43.4171,448705.0
2021-02-10 10:50:00,49.74,49.82,49.57,49.72,653273.0,43.4258,43.4956,43.2774,43.4083,653273.0
2021-02-10 11:00:00,49.71,49.84,49.71,49.79,319873.0,43.3996,43.5131,43.3996,43.4694,319873.0
2021-02-10 11:10:00,49.79,49.85,49.71,49.82,358894.0,43.4694,43.5218,43.3996,43.4956,358894.0
2021-02-10 11:20:00,49.83,49.94,49.78,49.93,283649.0,43.5044,43.6004,43.4607,43.5917,283649.0
2021-02-10 11:30:00,49.94,50.04,49.91,49.94,417469.0,43.6004,43.6877,43.5742,43.6004,417469.0
2021-02-10 11:40:00,49.93,49.94,49.82,49.84,257705.0,43.5917,43.6004,43.4956,43.5131,257705.0
2021-02-10 11:50:00,49.85,49.96,49.82,49.93,278943.0,43.5218,43.6179,43.4956,43.5917,278943.0
2021-02-10 12:00:00,49.92,49.93,49.7,49.77,255449.0,43.5829,43.5917,43.3909,43.452,255449.0
2021-02-10 12:10:00,49.77,49.9,49.76,49.82,267896.0,43.452,43.5655,43.4432,43.4956,267896.0
2021-02-10 12:20:00,49.83,49.85,49.73,49.85,218050.0,43.5044,43.5218,43.4171,43.5218,218050.0
2021-02-10 12:30:00,49.84,49.85,49.73,49.76,203555.0,43.5131,43.5218,43.4171,43.4432,203555.0
2021-02-10 12:40:00,49.76,49.8,49.73,49.74,163486.0,43.4432,43.4782,43.4171,43.4258,163486.0
2021-02-10 12:50:00,49.75,49.76,49.62,49.65,324162.0,43.4345,43.4432,43.321,43.3472,324162.0
2021-02-10 13:00:00,49.64,49.73,49.61,49.73,237090.0,43.3385,43.4171,43.3123,43.4171,237090.0
2021-02-10 13:10:00,49.73,49.74,49.66,49.71,172753.0,43.4171,43.4258,43.3559,43.3996,172753.0
2021-02-10 13:20:00,49.71,49.73,49.7,49.72,116058.0,43.3996,43.4171,43.3909,43.4083,116058.0
2021-02-10 13:30:00,49.72,49.74,49.67,49.72,178868.0,43.4083,43.4258,43.3647,43.4083,178868.0
2021-02-10 13:40:00,49.72,49.72,49.63,49.65,177073.0,43.4083,43.4083,43.3297,43.3472,177073.0
2021-02-10 13:50:00,49.66,49.69,49.64,49.68,153876.0,43.3559,43.3821,43.3385,43.3734,153876.0
2021-02-10 14:00:00,49.67,49.69,49.63,49.69,224237.0,43.3647,43.3821,43.3297,43.3821,224237.0
2021-02-10 14:10:00,49.69,49.72,49.66,49.72,118562.0,43.3821,43.4083,43.3559,43.4083,118562.0
2021-02-10 14:20:00,49.72,49.81,49.67,49.8,259297.0,43.4083,43.4869,43.3647,43.4782,259297.0
2021-02-10 14:30:00,49.8,49.85,49.76,49.79,224370.0,43.4782,43.5218,43.4432,43.4694,224370.0
2021-02-10 14:40:00,49.78,49.8,49.75,49.76,190555.0,43.4607,43.4782,43.4345,43.4432,190555.0
2021-02-10 14:50:00,49.77,49.82,49.74,49.77,272581.0,43.452,43.4956,43.4258,43.452,272581.0
2021-02-10 15:00:00,49.78,49.81,49.75,49.76,192661.0,43.4607,43.4869,43.4345,43.4432,192661.0
2021-02-10 15:10:00,49.76,49.81,49.74,49.76,228615.0,43.4432,43.4869,43.4258,43.4432,228615.0
2021-02-10 15:20:00,49.76,49.76,49.66,49.67,283359.0,43.4432,43.4432,43.3559,43.3647,283359.0
2021-02-10 15:30:00,49.68,49.68,49.6,49.61,395726.0,43.3734,43.3734,43.3036,43.3123,395726.0
2021-02-10 15:40:00,49.61,49.63,49.58,49.59,529717.0,43.3123,43.3297,43.2861,43.2948,529717.0
2021-02-10 15:50:00,49.58,49.63,49.53,49.59,932034.0,43.2861,43.3297,43.2424,43.2948,932034.0
2021-02-11 09:30:00,49.81,50.18,49.74,50.05,1957244.0,43.4869,43.8099,43.4258,43.6964,1957244.0
2021-02-11 09:40:00,50.05,50.2,49.98,50.14,730482.0,43.6964,43.8274,43.6353,43.775,730482.0
2021-02-11 09:50:00,50.14,50.21,50.07,50.08,778994.0,43.775,43.8361,43.7139,43.7226,778994.0
2021-02-11 10:00:00,50.08,50.38,50.02,50.38,2817551.0,43.7226,43.9845,43.6702,43.9845,2817551.0
2021-02-11 10:10:00,50.37,50.4,50.17,50.32,569974.0,43.9758,44.002,43.8012,43.9322,569974.0
2021-02-11 10:20:00,50.32,50.38,50.29,50.34,390004.0,43.9322,43.9845,43.906,43.9496,390004.0
2021-02-11 10:30:00,50.34,50.35,50.16,50.2,380391.0,43.9496,43.9583,43.7925,43.8274,380391.0
2021-02-11 10:40:00,50.2,50.27,50.19,50.21,382109.0,43.8274,43.8885,43.8187,43.8361,382109.0
2021-02-11 10:50:00,50.21,50.26,50.15,50.16,339910.0,43.8361,43.8798,43.7837,43.7925,339910.0
2021-02-11 11:00:00,50.16,50.24,50.11,50.21,351019.0,43.7925,43.8623,43.7488,43.8361,351019.0
2021-02-11 11:10:00,50.22,50.3,50.17,50.3,424315.0,43.8449,43.9147,43.8012,43.9147,424315.0
2021-02-11 11:20:00,50.29,50.34,50.28,50.33,227299.0,43.906,43.9496,43.8972,43.9409,227299.0
2021-02-11 11:30:00,50.32,50.35,50.24,50.25,268246.0,43.9322,43.9583,43.8623,43.871,268246.0
2021-02-11 11:40:00,50.25,50.34,50.24,50.29,414395.0,43.871,43.9496,43.8623,43.906,414395.0
2021-02-11 11:50:00,50.29,50.34,50.2,50.34,1214801.0,43.906,43.9496,43.8274,43.9496,1214801.0
2021-02-11 12:00:00,50.34,50.45,50.33,50.45,218554.0,43.9496,44.0457,43.9409,44.0457,218554.0
2021-02-11 12:10:00,50.44,50.48,50.41,50.46,893257.0,44.0369,44.0718,44.0107,44.0544,893257.0
2021-02-11 12:20:00,50.46,50.56,50.43,50.52,594376.0,44.0544,44.1417,44.0282,44.1068,594376.0
2021-02-11 12:30:00,50.52,50.56,50.46,50.48,322155.0,44.1068,44.1417,44.0544,44.0718,322155.0
2021-02-11 12:40:00,50.48,50.54,50.41,50.53,306487.0,44.0718,44.1242,44.0107,44.1155,306487.0
2021-02-11 12:50:00,50.53,50.59,50.52,50.58,279652.0,44.1155,44.1679,44.1068,44.1592,279652.0
2021-02-11 13:00:00,50.58,50.59,50.52,50.53,155780.0,44.1592,44.1679,44.1068,44.1155,155780.0
2021-02-11 13:10:00,50.52,50.53,50.44,50.45,181475.0,44.1068,44.1155,44.0369,44.0457,181475.0
2021-02-11 13:20:00,50.45,50.51,50.43,50.48,177811.0,44.0457,44.098,44.0282,44.0718,177811.0
2021-02-11 13:30:00,50.47,50.52,50.45,50.5,137432.0,44.0631,44.1068,44.0457,44.0893,137432.0
2021-02-11 13:40:00,50.5,50.55,50.5,50.55,143265.0,44.0893,44.133,44.0893,44.133,143265.0
2021-02-11 13:50:00,50.55,50.57,50.46,50.46,210352.0,44.133,44.1504,44.0544,44.0544,210352.0
2021-02-11 14:00:00,50.46,50.47,50.37,50.45,253870.0,44.0544,44.0631,43.9758,44.0457,253870.0
2021-02-11 14:10:00,50.44,50.49,50.41,50.48,159839.0,44.0369,44.0806,44.0107,44.0718,159839.0
2021-02-11 14:20:00,50.48,50.5,50.4,50.48,254621.0,44.0718,44.0893,44.002,44.0718,254621.0
2021-02-11 14:30:00,50.48,50.51,50.43,50.43,215405.0,44.0718,44.098,44.0282,44.0282,215405.0
2021-02-11 14:40:00,50.43,50.5,50.43,50.48,166999.0,44.0282,44.0893,44.0282,44.0718,166999.0
2021-02-11 14:50:00,50.48,50.54,50.46,50.52,285040.0,44.0718,44.1242,44.0544,44.1068,285040.0
2021-02-11 15:00:00,50.52,50.54,50.47,50.54,188450.0,44.1068,44.1242,44.0631,44.1242,188450.0
2021-02-11 15:10:00,50.54,50.56,50.47,50.48,255850.0,44.1242,44.1417,44.0631,44.0718,255850.0
2021-02-11 15:20:00,50.48,50.49,50.4,50.41,226470.0,44.0718,44.0806,44.002,44.0107,226470.0
2021-02-11 15:30:00,50.41,50.42,50.31,50.38,310765.0,44.0107,44.0195,43.9234,43.9845,310765.0
2021-02-11 15:40:00,50.38,50.44,50.37,50.44,404518.0,43.9845,44.0369,43.9758,44.0369,404518.0
2021-02-11 15:50:00,50.44,50.45,50.29,50.3,1630751.0,44.0369,44.0457,43.906,43.9147,1630751.0
2021-02-12 09:30:00,50.56,50.82,50.39,50.78,1197339.0,44.1417,44.3687,43.9933,44.3338,1197339.0
2021-02-12 09:40:00,50.78,50.83,50.68,50.72,486440.0,44.3338,44.3774,44.2465,44.2814,486440.0
2021-02-12 09:50:00,50.72,50.85,50.61,50.78,448843.0,44.2814,44.3949,44.1853,44.3338,448843.0
2021-02-12 10:00:00,50.78,50.84,50.55,50.55,359901.0,44.3338,44.3861,44.133,44.133,359901.0
2021-02-12 10:10:00,50.55,50.55,50.42,50.48,338968.0,44.133,44.133,44.0195,44.0718,338968.0
2021-02-12 10:20:00,50.47,50.62,50.46,50.62,152874.0,44.0631,44.1941,44.0544,44.1941,152874.0
2021-02-12 10:30:00,50.62,50.66,50.55,50.58,229598.0,44.1941,44.229,44.133,44.1592,229598.0
2021-02-12 10:40:00,50.58,50.73,50.57,50.72,322214.0,44.1592,44.2901,44.1504,44.2814,322214.0
2021-02-12 10:50:00,50.72,50.74,50.66,50.7,245435.0,44.2814,44.2988,44.229,44.2639,245435.0
2021-02-12 11:00:00,50.7,50.72,50.6,50.7,148324.0,44.2639,44.2814,44.1766,44.2639,148324.0
2021-02-12 11:10:00,50.7,50.73,50.65,50.65,139840.0,44.2639,44.2901,44.2203,44.2203,139840.0
2021-02-12 11:20:00,50.65,50.71,50.61,50.64,174561.0,44.2203,44.2726,44.1853,44.2115,174561.0
2021-02-12 11:30:00,50.64,50.68,50.54,50.55,180818.0,44.2115,44.2465,44.1242,44.133,180818.0
2021-02-12 11:40:00,50.55,50.57,50.45,50.52,287650.0,44.133,44.1504,44.0457,44.1068,287650.0
2021-02-12 11:50:00,50.52,50.57,50.49,50.54,153828.0,44.1068,44.1504,44.0806,44.1242,153828.0
2021-02-12 12:00:00,50.53,50.63,50.5,50.61,217121.0,44.1155,44.2028,44.0893,44.1853,217121.0
2021-02-12 12:10:00,50.61,50.67,50.59,50.63,126478.0,44.1853,44.2377,44.1679,44.2028,126478.0
2021-02-12 12:20:00,50.63,50.64,50.6,50.61,131810.0,44.2028,44.2115,44.1766,44.1853,131810.0
2021-02-12 12:30:00,50.62,50.63,50.55,50.55,124779.0,44.1941,44.2028,44.133,44.133,124779.0
2021-02-12 12:40:00,50.55,50.58,50.52,50.55,95541.0,44.133,44.1592,44.1068,44.133,95541.0
2021-02-12 12:50:00,50.55,50.56,50.47,50.48,109592.0,44.133,44.1417,44.0631,44.0718,109592.0
2021-02-12 13:00:00,50.47,50.5,50.45,50.46,126794.0,44.0631,44.0893,44.0457,44.0544,126794.0
2021-02-12 13:10:00,50.47,50.49,50.42,50.45,179119.0,44.0631,44.0806,44.0195,44.0457,179119.0
2021-02-12 13:20:00,50.45,50.57,50.41,50.55,179964.0,44.0457,44.1504,44.0107,44.133,179964.0
2021-02-12 13:30:00,50.54,50.59,50.5,50.53,144299.0,44.1242,44.1679,44.0893,44.1155,144299.0
2021-02-12 13:40:00,50.54,50.57,50.49,50.55,85927.0,44.1242,44.1504,44.0806,44.133,85927.0
2021-02-12 13:50:00,50.55,50.57,50.52,50.54,94789.0,44.133,44.1504,44.1068,44.1242,94789.0
2021-02-12 14:00:00,50.54,50.55,50.46,50.48,135240.0,44.1242,44.133,44.0544,44.0718,135240.0
2021-02-12 14:10:00,50.48,50.51,50.45,50.51,92736.0,44.0718,44.098,44.0457,44.098,92736.0
2021-02-12 14:20:00,50.5,50.51,50.46,50.48,111848.0,44.0893,44.098,44.0544,44.0718,111848.0
2021-02-12 14:30:00,50.48,50.55,50.47,50.54,274670.0,44.0718,44.133,44.0631,44.1242,274670.0
2021-02-12 14:40:00,50.53,50.61,50.51,50.59,411510.0,44.1155,44.1853,44.098,44.1679,411510.0
2021-02-12 14:50:00,50.58,50.61,50.54,50.59,173524.0,44.1592,44.1853,44.1242,44.1679,173524.0
2021-02-12 15:00:00,50.6,50.63,50.57,50.58,207830.0,44.1766,44.2028,44.1504,44.1592,207830.0
2021-02-12 15:10:00,50.59,50.67,50.57,50.63,226248.0,44.1679,44.2377,44.1504,44.2028,226248.0
2021-02-12 15:20:00,50.62,50.72,50.62,50.72,235022.0,44.1941,44.2814,44.1941,44.2814,235022.0
2021-02-12 15:30:00,50.72,50.72,50.67,50.7,399849.0,44.2814,44.2814,44.2377,44.2639,399849.0
2021-02-12 15:40:00,50.7,50.75,50.65,50.74,598041.0,44.2639,44.3076,44.2203,44.2988,598041.0
2021-02-12 15:50:00,50.75,50.8,50.65,50.7,1173027.0,44.3076,44.3512,44.2203,44.2639,1173027.0
2021-02-16 09:30:00,50.62,50.67,50.36,50.47,976010.0,44.1941,44.2377,43.9671,44.0631,976010.0
2021-02-16 09:40:00,50.48,50.59,50.42,50.56,354675.0,44.0718,44.1679,44.0195,44.1417,354675.0
2021-02-16 09:50:00,50.56,50.66,50.48,50.65,383996.0,44.1417,44.229,44.0718,44.2203,383996.0
2021-02-16 10:00:00,50.65,50.72,50.6,50.67,396780.0,44.2203,44.2814,44.1766,44.2377,396780.0
2021-02-16 10:10:00,50.67,50.72,50.56,50.58,265878.0,44.2377,44.2814,44.1417,44.1592,265878.0
2021-02-16 10:20:00,50.58,50.64,50.53,50.64,165475.0,44.1592,44.2115,44.1155,44.2115,165475.0
2021-02-16 10:30:00,50.64,50.65,50.54,50.56,264110.0,44.2115,44.2203,44.1242,44.1417,264110.0
2021-02-16 10:40:00,50.57,50.62,50.46,50.47,286581.0,44.1504,44.1941,44.0544,44.0631,286581.0
2021-02-16 10:50:00,50.47,50.55,50.44,50.54,244376.0,44.0631,44.133,44.0369,44.1242,244376.0
2021-02-16 11:00:00,50.53,50.54,50.44,50.45,213406.0,44.1155,44.1242,44.0369,44.0457,213406.0
2021-02-16 11:10:00,50.45,50.47,50.39,50.45,196585.0,44.0457,44.0631,43.9933,44.0457,196585.0
2021-02-16 11:20:00,50.44,50.52,50.42,50.5,167411.0,44.0369,44.1068,44.0195,44.0893,167411.0
2021-02-16 11:30:00,50.51,50.56,50.46,50.56,193389.0,44.098,44.1417,44.0544,44.1417,193389.0
2021-02-16 11:40:00,50.55,50.61,50.54,50.55,136473.0,44.133,44.1853,44.1242,44.133,136473.0
2021-02-16 11:50:00,50.55,50.56,50.51,50.53,192796.0,44.133,44.1417,44.098,44.1155,192796.0
2021-02-16 12:00:00,50.52,50.57,50.51,50.54,230685.0,44.1068,44.1504,44.098,44.1242,230685.0
2021-02-16 12:10:00,50.54,50.65,50.53,50.6,407083.0,44.1242,44.2203,44.1155,44.1766,407083.0
2021-02-16 12:20:00,50.59,50.63,50.57,50.6,286802.0,44.1679,44.2028,44.1504,44.1766,286802.0
2021-02-16 12:30:00,50.61,50.62,50.54,50.54,135006.0,44.1853,44.1941,44.1242,44.1242,135006.0
2021-02-16 12:40:00,50.54,50.58,50.51,50.53,187786.0,44.1242,44.1592,44.098,44.1155,187786.0
2021-02-16 12:50:00,50.53,50.56,50.47,50.48,161110.0,44.1155,44.1417,44.0631,44.0718,161110.0
2021-02-16 13:00:00,50.48,50.49,50.43,50.44,123404.0,44.0718,44.0806,44.0282,44.0369,123404.0
2021-02-16 13:10:00,50.45,50.48,50.43,50.44,105344.0,44.0457,44.0718,44.0282,44.0369,105344.0
2021-02-16 13:20:00,50.44,50.48,50.41,50.48,103750.0,44.0369,44.0718,44.0107,44.0718,103750.0
2021-02-16 13:30:00,50.48,50.5,50.45,50.5,103074.0,44.0718,44.0893,44.0457,44.0893,103074.0
2021-02-16 13:40:00,50.5,50.5,50.45,50.5,113716.0,44.0893,44.0893,44.0457,44.0893,113716.0
2021-02-16 13:50:00,50.5,50.5,50.47,50.5,80539.0,44.0893,44.0893,44.0631,44.0893,80539.0
2021-02-16 14:00:00,50.49,50.5,50.4,50.41,198330.0,44.0806,44.0893,44.002,44.0107,198330.0
2021-02-16 14:10:00,50.41,50.43,50.38,50.41,139927.0,44.0107,44.0282,43.9845,44.0107,139927.0
2021-02-16 14:20:00,50.41,50.43,50.33,50.34,273825.0,44.0107,44.0282,43.9409,43.9496,273825.0
2021-02-16 14:30:00,50.33,50.33,50.28,50.3,259384.0,43.9409,43.9409,43.8972,43.9147,259384.0
2021-02-16 14:40:00,50.3,50.3,50.26,50.28,166380.0,43.9147,43.9147,43.8798,43.8972,166380.0
2021-02-16 14:50:00,50.28,50.3,50.26,50.29,118591.0,43.8972,43.9147,43.8798,43.906,118591.0
2021-02-16 15:00:00,50.3,50.34,50.27,50.3,208318.0,43.9147,43.9496,43.8885,43.9147,208318.0
2021-02-16 15:10:00,50.3,50.31,50.26,50.28,204973.0,43.9147,43.9234,43.8798,43.8972,204973.0
2021-02-16 15:20:00,50.28,50.31,50.27,50.3,130961.0,43.8972,43.9234,43.8885,43.9147,130961.0
2021-02-16 15:30:00,50.3,50.31,50.22,50.26,416119.0,43.9147,43.9234,43.8449,43.8798,416119.0
2021-02-16 15:40:00,50.26,50.3,50.16,50.26,669297.0,43.8798,43.9147,43.7925,43.8798,669297.0
2021-02-16 15:50:00,50.26,50.29,50.16,50.27,1484240.0,43.8798,43.906,43.7925,43.8885,1484240.0
2021-02-17 09:30:00,50.0,50.17,49.88,49.97,1025376.0,43.6528,43.8012,43.548,43.6266,1025376.0
2021-02-17 09:40:00,49.97,50.3,49.96,50.24,395306.0,43.6266,43.9147,43.6179,43.8623,395306.0
2021-02-17 09:50:00,50.23,50.4,50.23,50.34,408864.0,43.8536,44.002,43.8536,43.9496,408864.0
2021-02-17 10:00:00,50.35,50.45,50.28,50.35,214107.0,43.9583,44.0457,43.8972,43.9583,214107.0
2021-02-17 10:10:00,50.34,50.35,50.21,50.3,144587.0,43.9496,43.9583,43.8361,43.9147,144587.0
2021-02-17 10:20:00,50.3,50.38,50.27,50.35,286856.0,43.9147,43.9845,43.8885,43.9583,286856.0
2021-02-17 10:30:00,50.35,50.43,50.33,50.4,333768.0,43.9583,44.0282,43.9409,44.002,333768.0
2021-02-17 10:40:00,50.39,50.49,50.36,50.45,256412.0,43.9933,44.0806,43.9671,44.0457,256412.0
2021-02-17 10:50:00,50.45,50.48,50.41,50.44,410967.0,44.0457,44.0718,44.0107,44.0369,410967.0
2021-02-17 11:00:00,50.44,50.45,50.36,50.4,206979.0,44.0369,44.0457,43.9671,44.002,206979.0
2021-02-17 11:10:00,50.39,50.48,50.36,50.45,336374.0,43.9933,44.0718,43.9671,44.0457,336374.0
2021-02-17 11:20:00,50.46,50.46,50.36,50.36,281678.0,44.0544,44.0544,43.9671,43.9671,281678.0
2021-02-17 11:30:00,50.37,50.38,50.31,50.35,170493.0,43.9758,43.9845,43.9234,43.9583,170493.0
2021-02-17 11:40:00,50.36,50.41,50.33,50.41,303581.0,43.9671,44.0107,43.9409,44.0107,303581.0
2021-02-17 11:50:00,50.41,50.42,50.35,50.41,239154.0,44.0107,44.0195,43.9583,44.0107,239154.0
2021-02-17 12:00:00,50.41,50.42,50.31,50.33,124763.0,44.0107,44.0195,43.9234,43.9409,124763.0
2021-02-17 12:10:00,50.33,50.39,50.31,50.35,138452.0,43.9409,43.9933,43.9234,43.9583,138452.0
2021-02-17 12:20:00,50.34,50.37,50.31,50.35,250822.0,43.9496,43.9758,43.9234,43.9583,250822.0
2021-02-17 12:30:00,50.34,50.37,50.33,50.34,107850.0,43.9496,43.9758,43.9409,43.9496,107850.0
2021-02-17 12:40:00,50.34,50.37,50.32,50.34,110287.0,43.9496,43.9758,43.9322,43.9496,110287.0
2021-02-17 12:50:00,50.34,50.38,50.33,50.34,73590.0,43.9496,43.9845,43.9409,43.9496,73590.0
2021-02-17 13:00:00,50.35,50.36,50.33,50.33,151340.0,43.9583,43.9671,43.9409,43.9409,151340.0
2021-02-17 13:10:00,50.34,50.34,50.26,50.28,140722.0,43.9496,43.9496,43.8798,43.8972,140722.0
2021-02-17 13:20:00,50.28,50.32,50.26,50.3,238514.0,43.8972,43.9322,43.8798,43.9147,238514.0
2021-02-17 13:30:00,50.3,50.34,50.3,50.32,109934.0,43.9147,43.9496,43.9147,43.9322,109934.0
2021-02-17 13:40:00,50.32,50.32,50.26,50.28,189138.0,43.9322,43.9322,43.8798,43.8972,189138.0
2021-02-17 13:50:00,50.28,50.31,50.25,50.26,118553.0,43.8972,43.9234,43.871,43.8798,118553.0
2021-02-17 14:00:00,50.25,50.31,50.25,50.29,150990.0,43.871,43.9234,43.871,43.906,150990.0
2021-02-17 14:10:00,50.29,50.35,50.28,50.34,155700.0,43.906,43.9583,43.8972,43.9496,155700.0
2021-02-17 14:20:00,50.34,50.35,50.29,50.3,129164.0,43.9496,43.9583,43.906,43.9147,129164.0
2021-02-17 14:30:00,50.3,50.31,50.28,50.3,143389.0,43.9147,43.9234,43.8972,43.9147,143389.0
2021-02-17 14:40:00,50.29,50.34,50.28,50.3,167647.0,43.906,43.9496,43.8972,43.9147,167647.0
2021-02-17 14:50:00,50.3,50.33,50.28,50.33,164935.0,43.9147,43.9409,43.8972,43.9409,164935.0
2021-02-17 15:00:00,50.33,50.33,50.28,50.3,169686.0,43.9409,43.9409,43.8972,43.9147,169686.0
2021-02-17 15:10:00,50.29,50.3,50.27,50.29,140214.0,43.906,43.9147,43.8885,43.906,140214.0
2021-02-17 15:20:00,50.29,50.3,50.28,50.29,201258.0,43.906,43.9147,43.8972,43.906,201258.0
2021-02-17 15:30:00,50.29,50.29,50.26,50.28,206999.0,43.906,43.906,43.8798,43.8972,206999.0
2021-02-17 15:40:00,50.28,50.28,50.17,50.23,480819.0,43.8972,43.8972,43.8012,43.8536,480819.0
2021-02-17 15:50:00,50.24,50.26,50.1,50.14,1246482.0,43.8623,43.8798,43.7401,43.775,1246482.0
2021-02-18 09:30:00,50.13,50.36,50.06,50.19,634931.0,43.7663,43.9671,43.7052,43.8187,634931.0
2021-02-18 09:40:00,50.18,50.27,50.13,50.25,214232.0,43.8099,43.8885,43.7663,43.871,214232.0
2021-02-18 09:50:00,50.25,50.32,50.17,50.28,160184.0,43.871,43.9322,43.8012,43.8972,160184.0
2021-02-18 10:00:00,50.27,50.28,50.03,50.18,416448.0,43.8885,43.8972,43.679,43.8099,416448.0
2021-02-18 10:10:00,50.18,50.41,50.18,50.4,358142.0,43.8099,44.0107,43.8099,44.002,358142.0
2021-02-18 10:20:00,50.4,50.47,50.39,50.46,234180.0,44.002,44.0631,43.9933,44.0544,234180.0
2021-02-18 10:30:00,50.46,50.55,50.4,50.55,238342.0,44.0544,44.133,44.002,44.133,238342.0
2021-02-18 10:40:00,50.54,50.57,50.45,50.45,261473.0,44.1242,44.1504,44.0457,44.0457,261473.0
2021-02-18 10:50:00,50.46,50.52,50.42,50.5,232759.0,44.0544,44.1068,44.0195,44.0893,232759.0
2021-02-18 11:00:00,50.5,50.56,50.46,50.5,256606.0,44.0893,44.1417,44.0544,44.0893,256606.0
2021-02-18 11:10:00,50.5,50.57,50.49,50.52,245587.0,44.0893,44.1504,44.0806,44.1068,245587.0
2021-02-18 11:20:00,50.52,50.55,50.45,50.48,213622.0,44.1068,44.133,44.0457,44.0718,213622.0
2021-02-18 11:30:00,50.47,50.47,50.31,50.33,364704.0,44.0631,44.0631,43.9234,43.9409,364704.0
2021-02-18 11:40:00,50.34,50.36,50.25,50.34,224333.0,43.9496,43.9671,43.871,43.9496,224333.0
2021-02-18 11:50:00,50.35,50.39,50.29,50.34,251927.0,43.9583,43.9933,43.906,43.9496,251927.0
2021-02-18 12:00:00,50.33,50.46,50.31,50.34,238247.0,43.9409,44.0544,43.9234,43.9496,238247.0
2021-02-18 12:10:00,50.34,50.37,50.3,50.32,143851.0,43.9496,43.9758,43.9147,43.9322,143851.0
2021-02-18 12:20:00,50.32,50.35,50.29,50.33,168664.0,43.9322,43.9583,43.906,43.9409,168664.0
2021-02-18 12:30:00,50.33,50.44,50.29,50.41,236452.0,43.9409,44.0369,43.906,44.0107,236452.0
2021-02-18 12:40:00,50.41,50.53,50.41,50.48,160216.0,44.0107,44.1155,44.0107,44.0718,160216.0
2021-02-18 12:50:00,50.48,50.51,50.46,50.51,132068.0,44.0718,44.098,44.0544,44.098,132068.0
2021-02-18 13:00:00,50.51,50.51,50.44,50.48,143641.0,44.098,44.098,44.0369,44.0718,143641.0
2021-02-18 13:10:00,50.48,50.58,50.48,50.58,172783.0,44.0718,44.1592,44.0718,44.1592,172783.0
2021-02-18 13:20:00,50.58,50.69,50.57,50.68,273760.0,44.1592,44.2552,44.1504,44.2465,273760.0
2021-02-18 13:30:00,50.68,50.73,50.67,50.71,219709.0,44.2465,44.2901,44.2377,44.2726,219709.0
2021-02-18 13:40:00,50.71,50.75,50.69,50.75,170510.0,44.2726,44.3076,44.2552,44.3076,170510.0
2021-02-18 13:50:00,50.74,50.8,50.72,50.79,211446.0,44.2988,44.3512,44.2814,44.3425,211446.0
2021-02-18 14:00:00,50.79,50.85,50.76,50.8,297934.0,44.3425,44.3949,44.3163,44.3512,297934.0
2021-02-18 14:10:00,50.8,50.8,50.71,50.73,144365.0,44.3512,44.3512,44.2726,44.2901,144365.0
2021-02-18 14:20:00,50.73,50.74,50.66,50.7,168854.0,44.2901,44.2988,44.229,44.2639,168854.0
2021-02-18 14:30:00,50.7,50.73,50.68,50.69,176925.0,44.2639,44.2901,44.2465,44.2552,176925.0
2021-02-18 14:40:00,50.69,50.71,50.67,50.69,121176.0,44.2552,44.2726,44.2377,44.2552,121176.0
2021-02-18 14:50:00,50.69,50.7,50.65,50.69,175245.0,44.2552,44.2639,44.2203,44.2552,175245.0
2021-02-18 15:00:00,50.68,50.73,50.66,50.71,158322.0,44.2465,44.2901,44.229,44.2726,158322.0
2021-02-18 15:10:00,50.71,50.73,50.67,50.73,177837.0,44.2726,44.2901,44.2377,44.2901,177837.0
2021-02-18 15:20:00,50.73,50.8,50.72,50.8,198315.0,44.2901,44.3512,44.2814,44.3512,198315.0
2021-02-18 15:30:00,50.8,50.82,50.77,50.8,211178.0,44.3512,44.3687,44.325,44.3512,211178.0
2021-02-18 15:40:00,50.8,50.81,50.74,50.75,391537.0,44.3512,44.36,44.2988,44.3076,391537.0
2021-02-18 15:50:00,50.75,50.78,50.69,50.78,1030076.0,44.3076,44.3338,44.2552,44.3338,1030076.0
2021-02-19 09:30:00,50.78,50.79,50.48,50.51,1209001.0,44.3338,44.3425,44.0718,44.098,1209001.0
2021-02-19 09:40:00,50.51,50.7,50.45,50.7,327358.0,44.098,44.2639,44.0457,44.2639,327358.0
2021-02-19 09:50:00,50.7,50.72,50.6,50.68,333375.0,44.2639,44.2814,44.1766,44.2465,333375.0
2021-02-19 10:00:00,50.68,50.83,50.67,50.81,382966.0,44.2465,44.3774,44.2377,44.36,382966.0
2021-02-19 10:10:00,50.82,50.82,50.67,50.68,111927.0,44.3687,44.3687,44.2377,44.2465,111927.0
2021-02-19 10:20:00,50.67,50.77,50.63,50.75,187291.0,44.2377,44.325,44.2028,44.3076,187291.0
2021-02-19 10:30:00,50.75,50.78,50.64,50.67,174312.0,44.3076,44.3338,44.2115,44.2377,174312.0
2021-02-19 10:40:00,50.68,50.75,50.61,50.65,410567.0,44.2465,44.3076,44.1853,44.2203,410567.0
2021-02-19 10:50:00,50.64,50.67,50.6,50.63,147904.0,44.2115,44.2377,44.1766,44.2028,147904.0
2021-02-19 11:00:00,50.63,50.63,50.54,50.57,186958.0,44.2028,44.2028,44.1242,44.1504,186958.0
2021-02-19 11:10:00,50.57,50.64,50.55,50.61,211180.0,44.1504,44.2115,44.133,44.1853,211180.0
2021-02-19 11:20:00,50.6,50.69,50.58,50.69,258991.0,44.1766,44.2552,44.1592,44.2552,258991.0
2021-02-19 11:30:00,50.69,50.7,50.63,50.64,333871.0,44.2552,44.2639,44.2028,44.2115,333871.0
2021-02-19 11:40:00,50.63,50.65,50.58,50.64,251120.0,44.2028,44.2203,44.1592,44.2115,251120.0
2021-02-19 11:50:00,50.65,50.7,50.64,50.67,267252.0,44.2203,44.2639,44.2115,44.2377,267252.0
2021-02-19 12:00:00,50.66,50.7,50.58,50.6,234942.0,44.229,44.2639,44.1592,44.1766,234942.0
2021-02-19 12:10:00,50.6,50.61,50.5,50.52,206882.0,44.1766,44.1853,44.0893,44.1068,206882.0
2021-02-19 12:20:00,50.51,50.62,50.51,50.59,254240.0,44.098,44.1941,44.098,44.1679,254240.0
2021-02-19 12:30:00,50.6,50.61,50.5,50.59,202488.0,44.1766,44.1853,44.0893,44.1679,202488.0
2021-02-19 12:40:00,50.6,50.6,50.52,50.53,149184.0,44.1766,44.1766,44.1068,44.1155,149184.0
2021-02-19 12:50:00,50.52,50.55,50.47,50.54,280113.0,44.1068,44.133,44.0631,44.1242,280113.0
2021-02-19 13:00:00,50.55,50.57,50.48,50.51,147127.0,44.133,44.1504,44.0718,44.098,147127.0
2021-02-19 13:10:00,50.51,50.52,50.45,50.47,132593.0,44.098,44.1068,44.0457,44.0631,132593.0
2021-02-19 13:20:00,50.47,50.47,50.38,50.38,191910.0,44.0631,44.0631,43.9845,43.9845,191910.0
2021-02-19 13:30:00,50.38,50.39,50.33,50.37,143571.0,43.9845,43.9933,43.9409,43.9758,143571.0
2021-02-19 13:40:00,50.37,50.41,50.34,50.34,198959.0,43.9758,44.0107,43.9496,43.9496,198959.0
2021-02-19 13:50:00,50.34,50.35,50.3,50.31,181559.0,43.9496,43.9583,43.9147,43.9234,181559.0
2021-02-19 14:00:00,50.32,50.33,50.27,50.27,102145.0,43.9322,43.9409,43.8885,43.8885,102145.0
2021-02-19 14:10:00,50.27,50.33,50.26,50.33,163181.0,43.8885,43.9409,43.8798,43.9409,163181.0
2021-02-19 14:20:00,50.33,50.33,50.2,50.21,170934.0,43.9409,43.9409,43.8274,43.8361,170934.0
2021-02-19 14:30:00,50.21,50.23,50.1,50.15,371901.0,43.8361,43.8536,43.7401,43.7837,371901.0
2021-02-19 14:40:00,50.15,50.18,50.11,50.12,171202.0,43.7837,43.8099,43.7488,43.7575,171202.0
2021-02-19 14:50:00,50.12,50.14,50.08,50.12,205094.0,43.7575,43.775,43.7226,43.7575,205094.0
2021-02-19 15:00:00,50.12,50.21,50.11,50.18,225678.0,43.7575,43.8361,43.7488,43.8099,225678.0
2021-02-19 15:10:00,50.18,50.21,50.14,50.19,226159.0,43.8099,43.8361,43.775,43.8187,226159.0
2021-02-19 15:20:00,50.18,50.19,50.12,50.14,163583.0,43.8099,43.8187,43.7575,43.775,163583.0
2021-02-19 15:30:00,50.14,50.2,50.08,50.2,326482.0,43.775,43.8274,43.7226,43.8274,326482.0
2021-02-19 15:40:00,50.19,50.22,50.11,50.12,419284.0,43.8187,43.8449,43.7488,43.7575,419284.0
2021-02-19 15:50:00,50.12,50.13,49.97,50.12,1499323.0,43.7575,43.7663,43.6266,43.7575,1499323.0
2021-02-22 09:30:00,49.85,49.98,49.67,49.91,861016.0,43.5218,43.6353,43.3647,43.5742,861016.0
2021-02-22 09:40:00,49.9,50.07,49.87,49.96,268951.0,43.5655,43.7139,43.5393,43.6179,268951.0
2021-02-22 09:50:00,49.96,50.19,49.94,50.02,366679.0,43.6179,43.8187,43.6004,43.6702,366679.0
2021-02-22 10:00:00,50.02,50.23,50.02,50.17,401995.0,43.6702,43.8536,43.6702,43.8012,401995.0
2021-02-22 10:10:00,50.17,50.17,49.89,49.9,257666.0,43.8012,43.8012,43.5567,43.5655,257666.0
2021-02-22 10:20:00,49.9,50.12,49.88,50.1,275393.0,43.5655,43.7575,43.548,43.7401,275393.0
2021-02-22 10:30:00,50.09,50.2,50.05,50.2,211199.0,43.7314,43.8274,43.6964,43.8274,211199.0
2021-02-22 10:40:00,50.2,50.28,50.16,50.25,280363.0,43.8274,43.8972,43.7925,43.871,280363.0
2021-02-22 10:50:00,50.25,50.35,50.18,50.32,248165.0,43.871,43.9583,43.8099,43.9322,248165.0
2021-02-22 11:00:00,50.33,50.39,50.26,50.36,192173.0,43.9409,43.9933,43.8798,43.9671,192173.0
2021-02-22 11:10:00,50.36,50.39,50.3,50.39,184469.0,43.9671,43.9933,43.9147,43.9933,184469.0
2021-02-22 11:20:00,50.38,50.44,50.32,50.39,187950.0,43.9845,44.0369,43.9322,43.9933,187950.0
2021-02-22 11:30:00,50.4,50.48,50.32,50.36,215129.0,44.002,44.0718,43.9322,43.9671,215129.0
2021-02-22 11:40:00,50.36,50.4,50.3,50.37,146714.0,43.9671,44.002,43.9147,43.9758,146714.0
2021-02-22 11:50:00,50.38,50.42,50.36,50.37,130478.0,43.9845,44.0195,43.9671,43.9758,130478.0
2021-02-22 12:00:00,50.37,50.41,50.34,50.39,137565.0,43.9758,44.0107,43.9496,43.9933,137565.0
2021-02-22 12:10:00,50.39,50.42,50.35,50.41,123283.0,43.9933,44.0195,43.9583,44.0107,123283.0
2021-02-22 12:20:00,50.41,50.57,50.4,50.5,306420.0,44.0107,44.1504,44.002,44.0893,306420.0
2021-02-22 12:30:00,50.51,50.59,50.49,50.55,166971.0,44.098,44.1679,44.0806,44.133,166971.0
2021-02-22 12:40:00,50.56,50.58,50.51,50.54,134320.0,44.1417,44.1592,44.098,44.1242,134320.0
2021-02-22 12:50:00,50.54,50.56,50.49,50.52,128892.0,44.1242,44.1417,44.0806,44.1068,128892.0
2021-02-22 13:00:00,50.52,50.55,50.47,50.49,149088.0,44.1068,44.133,44.0631,44.0806,149088.0
2021-02-22 13:10:00,50.49,50.62,50.46,50.62,151577.0,44.0806,44.1941,44.0544,44.1941,151577.0
2021-02-22 13:20:00,50.61,50.68,50.61,50.67,138962.0,44.1853,44.2465,44.1853,44.2377,138962.0
2021-02-22 13:30:00,50.67,50.69,50.65,50.67,143218.0,44.2377,44.2552,44.2203,44.2377,143218.0
2021-02-22 13:40:00,50.66,50.7,50.64,50.68,180613.0,44.229,44.2639,44.2115,44.2465,180613.0
2021-02-22 13:50:00,50.68,50.74,50.66,50.73,200488.0,44.2465,44.2988,44.229,44.2901,200488.0
2021-02-22 14:00:00,50.73,50.75,50.68,50.68,149468.0,44.2901,44.3076,44.2465,44.2465,149468.0
2021-02-22 14:10:00,50.68,50.75,50.66,50.72,144634.0,44.2465,44.3076,44.229,44.2814,144634.0
2021-02-22 14:20:00,50.71,50.8,50.71,50.78,173310.0,44.2726,44.3512,44.2726,44.3338,173310.0
2021-02-22 14:30:00,50.78,50.79,50.72,50.76,140424.0,44.3338,44.3425,44.2814,44.3163,140424.0
2021-02-22 14:40:00,50.75,50.77,50.7,50.73,152525.0,44.3076,44.325,44.2639,44.2901,152525.0
2021-02-22 14:50:00,50.73,50.77,50.72,50.73,153926.0,44.2901,44.325,44.2814,44.2901,153926.0
2021-02-22 15:00:00,50.72,50.76,50.69,50.73,243703.0,44.2814,44.3163,44.2552,44.2901,243703.0
2021-02-22 15:10:00,50.73,50.77,50.71,50.76,226876.0,44.2901,44.325,44.2726,44.3163,226876.0
2021-02-22 15:20:00,50.76,50.84,50.75,50.83,268916.0,44.3163,44.3861,44.3076,44.3774,268916.0
2021-02-22 15:30:00,50.83,50.88,50.78,50.82,422550.0,44.3774,44.4211,44.3338,44.3687,422550.0
2021-02-22 15:40:00,50.82,50.86,50.76,50.86,463230.0,44.3687,44.4036,44.3163,44.4036,463230.0
2021-02-22 15:50:00,50.86,50.86,50.61,50.62,1351856.0,44.4036,44.4036,44.1853,44.1941,1351856.0
2021-02-23 09:30:00,51.0,51.34,50.89,51.13,1370933.0,44.5258,44.8227,44.4298,44.6393,1370933.0
2021-02-23 09:40:00,51.13,51.51,50.97,51.34,934553.0,44.6393,44.9711,44.4996,44.8227,934553.0
2021-02-23 09:50:00,51.35,51.36,50.76,50.79,757195.0,44.8314,44.8401,44.3163,44.3425,757195.0
2021-02-23 10:00:00,50.77,50.85,50.56,50.61,506723.0,44.325,44.3949,44.1417,44.1853,506723.0
2021-02-23 10:10:00,50.61,50.75,50.55,50.68,449952.0,44.1853,44.3076,44.133,44.2465,449952.0
2021-02-23 10:20:00,50.68,50.69,50.48,50.59,494492.0,44.2465,44.2552,44.0718,44.1679,494492.0
2021-02-23 10:30:00,50.58,50.66,50.53,50.54,352971.0,44.1592,44.229,44.1155,44.1242,352971.0
2021-02-23 10:40:00,50.54,50.58,50.45,50.47,333717.0,44.1242,44.1592,44.0457,44.0631,333717.0
2021-02-23 10:50:00,50.47,50.62,50.42,50.56,536813.0,44.0631,44.1941,44.0195,44.1417,536813.0
2021-02-23 11:00:00,50.55,50.76,50.55,50.65,356202.0,44.133,44.3163,44.133,44.2203,356202.0
2021-02-23 11:10:00,50.65,50.8,50.56,50.8,314587.0,44.2203,44.3512,44.1417,44.3512,314587.0
2021-02-23 11:20:00,50.79,50.89,50.73,50.83,248394.0,44.3425,44.4298,44.2901,44.3774,248394.0
2021-02-23 11:30:00,50.84,50.89,50.71,50.75,241521.0,44.3861,44.4298,44.2726,44.3076,241521.0
2021-02-23 11:40:00,50.75,50.85,50.74,50.83,172399.0,44.3076,44.3949,44.2988,44.3774,172399.0
2021-02-23 11:50:00,50.83,50.87,50.72,50.8,231553.0,44.3774,44.4123,44.2814,44.3512,231553.0
2021-02-23 12:00:00,50.8,50.85,50.68,50.72,197280.0,44.3512,44.3949,44.2465,44.2814,197280.0
2021-02-23 12:10:00,50.72,50.81,50.71,50.79,249043.0,44.2814,44.36,44.2726,44.3425,249043.0
2021-02-23 12:20:00,50.78,50.81,50.75,50.78,178099.0,44.3338,44.36,44.3076,44.3338,178099.0
2021-02-23 12:30:00,50.78,50.84,50.72,50.81,192254.0,44.3338,44.3861,44.2814,44.36,192254.0
2021-02-23 12:40:00,50.8,50.91,50.78,50.88,206899.0,44.3512,44.4473,44.3338,44.4211,206899.0
2021-02-23 12:50:00,50.87,50.91,50.81,50.84,138974.0,44.4123,44.4473,44.36,44.3861,138974.0
2021-02-23 13:00:00,50.83,50.9,50.79,50.89,103462.0,44.3774,44.4385,44.3425,44.4298,103462.0
2021-02-23 13:10:00,50.89,50.99,50.89,50.96,182852.0,44.4298,44.5171,44.4298,44.4909,182852.0
2021-02-23 13:20:00,50.96,50.99,50.9,50.91,169511.0,44.4909,44.5171,44.4385,44.4473,169511.0
2021-02-23 13:30:00,50.91,50.94,50.87,50.89,125361.0,44.4473,44.4735,44.4123,44.4298,125361.0
2021-02-23 13:40:00,50.89,50.95,50.87,50.9,137773.0,44.4298,44.4822,44.4123,44.4385,137773.0
2021-02-23 13:50:00,50.9,50.92,50.76,50.79,269785.0,44.4385,44.456,44.3163,44.3425,269785.0
2021-02-23 14:00:00,50.79,50.81,50.73,50.73,213789.0,44.3425,44.36,44.2901,44.2901,213789.0
2021-02-23 14:10:00,50.73,50.78,50.69,50.77,209367.0,44.2901,44.3338,44.2552,44.325,209367.0
2021-02-23 14:20:00,50.76,50.77,50.68,50.7,178328.0,44.3163,44.325,44.2465,44.2639,178328.0
2021-02-23 14:30:00,50.7,50.71,50.59,50.63,141868.0,44.2639,44.2726,44.1679,44.2028,141868.0
2021-02-23 14:40:00,50.63,50.71,50.63,50.68,126862.0,44.2028,44.2726,44.2028,44.2465,126862.0
2021-02-23 14:50:00,50.68,50.79,50.68,50.71,250417.0,44.2465,44.3425,44.2465,44.2726,250417.0
2021-02-23 15:00:00,50.71,50.75,50.64,50.66,192645.0,44.2726,44.3076,44.2115,44.229,192645.0
2021-02-23 15:10:00,50.66,50.72,50.62,50.65,213951.0,44.229,44.2814,44.1941,44.2203,213951.0
2021-02-23 15:20:00,50.65,50.69,50.6,50.66,297337.0,44.2203,44.2552,44.1766,44.229,297337.0
2021-02-23 15:30:00,50.66,50.74,50.65,50.66,338720.0,44.229,44.2988,44.2203,44.229,338720.0
2021-02-23 15:40:00,50.65,50.7,50.57,50.59,419297.0,44.2203,44.2639,44.1504,44.1679,419297.0
2021-02-23 15:50:00,50.59,50.63,50.52,50.54,1089948.0,44.1679,44.2028,44.1068,44.1242,1089948.0
2021-02-24 09:30:00,50.39,50.45,50.14,50.19,937742.0,43.9933,44.0457,43.775,43.8187,937742.0
2021-02-24 09:40:00,50.18,50.27,50.13,50.16,482953.0,43.8099,43.8885,43.7663,43.7925,482953.0
2021-02-24 09:50:00,50.16,50.42,50.13,50.36,467874.0,43.7925,44.0195,43.7663,43.9671,467874.0
2021-02-24 10:00:00,50.36,50.56,50.33,50.38,504381.0,43.9671,44.1417,43.9409,43.9845,504381.0
2021-02-24 10:10:00,50.39,50.57,50.35,50.56,489918.0,43.9933,44.1504,43.9583,44.1417,489918.0
2021-02-24 10:20:00,50.56,50.62,50.52,50.56,256872.0,44.1417,44.1941,44.1068,44.1417,256872.0
2021-02-24 10:30:00,50.56,50.67,50.56,50.64,195147.0,44.1417,44.2377,44.1417,44.2115,195147.0
2021-02-24 10:40:00,50.63,50.78,50.59,50.75,286633.0,44.2028,44.3338,44.1679,44.3076,286633.0
2021-02-24 10:50:00,50.75,50.75,50.62,50.69,199040.0,44.3076,44.3076,44.1941,44.2552,199040.0
2021-02-24 11:00:00,50.68,50.74,50.59,50.6,450311.0,44.2465,44.2988,44.1679,44.1766,450311.0
2021-02-24 11:10:00,50.6,50.67,50.58,50.59,250619.0,44.1766,44.2377,44.1592,44.1679,250619.0
2021-02-24 11:20:00,50.59,50.71,50.57,50.68,273901.0,44.1679,44.2726,44.1504,44.2465,273901.0
2021-02-24 11:30:00,50.68,50.72,50.63,50.71,216686.0,44.2465,44.2814,44.2028,44.2726,216686.0
2021-02-24 11:40:00,50.72,50.72,50.55,50.56,237454.0,44.2814,44.2814,44.133,44.1417,237454.0
2021-02-24 11:50:00,50.55,50.63,50.53,50.61,242970.0,44.133,44.2028,44.1155,44.1853,242970.0
2021-02-24 12:00:00,50.61,50.74,50.6,50.68,449151.0,44.1853,44.2988,44.1766,44.2465,449151.0
2021-02-24 12:10:00,50.68,50.7,50.64,50.65,231094.0,44.2465,44.2639,44.2115,44.2203,231094.0
2021-02-24 12:20:00,50.65,50.67,50.54,50.55,202136.0,44.2203,44.2377,44.1242,44.133,202136.0
2021-02-24 12:30:00,50.55,50.62,50.53,50.6,144542.0,44.133,44.1941,44.1155,44.1766,144542.0
2021-02-24 12:40:00,50.61,50.72,50.6,50.68,248434.0,44.1853,44.2814,44.1766,44.2465,248434.0
2021-02-24 12:50:00,50.68,50.69,50.63,50.66,91886.0,44.2465,44.2552,44.2028,44.229,91886.0
2021-02-24 13:00:00,50.65,50.75,50.65,50.71,189841.0,44.2203,44.3076,44.2203,44.2726,189841.0
2021-02-24 13:10:00,50.71,50.72,50.68,50.7,120900.0,44.2726,44.2814,44.2465,44.2639,120900.0
2021-02-24 13:20:00,50.71,50.79,50.67,50.79,177018.0,44.2726,44.3425,44.2377,44.3425,177018.0
2021-02-24 13:30:00,50.79,50.86,50.76,50.84,171736.0,44.3425,44.4036,44.3163,44.3861,171736.0
2021-02-24 13:40:00,50.84,50.88,50.8,50.83,153379.0,44.3861,44.4211,44.3512,44.3774,153379.0
2021-02-24 13:50:00,50.82,50.9,50.75,50.86,150187.0,44.3687,44.4385,44.3076,44.4036,150187.0
2021-02-24 14:00:00,50.86,50.88,50.73,50.79,144908.0,44.4036,44.4211,44.2901,44.3425,144908.0
2021-02-24 14:10:00,50.79,50.8,50.75,50.77,123959.0,44.3425,44.3512,44.3076,44.325,123959.0
2021-02-24 14:20:00,50.77,50.82,50.73,50.8,134583.0,44.325,44.3687,44.2901,44.3512,134583.0
2021-02-24 14:30:00,50.8,50.83,50.74,50.75,132560.0,44.3512,44.3774,44.2988,44.3076,132560.0
2021-02-24 14:40:00,50.75,50.8,50.73,50.77,106353.0,44.3076,44.3512,44.2901,44.325,106353.0
2021-02-24 14:50:00,50.78,50.78,50.64,50.66,336169.0,44.3338,44.3338,44.2115,44.229,336169.0
2021-02-24 15:00:00,50.66,50.7,50.65,50.7,303440.0,44.229,44.2639,44.2203,44.2639,303440.0
2021-02-24 15:10:00,50.7,50.73,50.61,50.62,226544.0,44.2639,44.2901,44.1853,44.1941,226544.0
2021-02-24 15:20:00,50.62,50.74,50.61,50.73,298429.0,44.1941,44.2988,44.1853,44.2901,298429.0
2021-02-24 15:30:00,50.73,50.8,50.71,50.77,300897.0,44.2901,44.3512,44.2726,44.325,300897.0
2021-02-24 15:40:00,50.78,50.78,50.71,50.75,438172.0,44.3338,44.3338,44.2726,44.3076,438172.0
2021-02-24 15:50:00,50.76,50.79,50.7,50.7,1228752.0,44.3163,44.3425,44.2639,44.2639,1228752.0
2021-02-25 09:30:00,50.47,50.69,50.35,50.47,649302.0,44.0631,44.2552,43.9583,44.0631,649302.0
2021-02-25 09:40:00,50.47,50.74,50.39,50.74,382902.0,44.0631,44.2988,43.9933,44.2988,382902.0
2021-02-25 09:50:00,50.74,50.75,50.42,50.43,441275.0,44.2988,44.3076,44.0195,44.0282,441275.0
2021-02-25 10:00:00,50.43,50.5,50.31,50.33,257819.0,44.0282,44.0893,43.9234,43.9409,257819.0
2021-02-25 10:10:00,50.34,50.48,50.32,50.42,289108.0,43.9496,44.0718,43.9322,44.0195,289108.0
2021-02-25 10:20:00,50.41,50.43,50.31,50.38,272853.0,44.0107,44.0282,43.9234,43.9845,272853.0
2021-02-25 10:30:00,50.37,50.46,50.29,50.44,207625.0,43.9758,44.0544,43.906,44.0369,207625.0
2021-02-25 10:40:00,50.44,50.46,50.31,50.39,287097.0,44.0369,44.0544,43.9234,43.9933,287097.0
2021-02-25 10:50:00,50.38,50.53,50.35,50.41,373766.0,43.9845,44.1155,43.9583,44.0107,373766.0
2021-02-25 11:00:00,50.41,50.46,50.37,50.43,167215.0,44.0107,44.0544,43.9758,44.0282,167215.0
2021-02-25 11:10:00,50.44,50.47,50.39,50.47,167425.0,44.0369,44.0631,43.9933,44.0631,167425.0
2021-02-25 11:20:00,50.47,50.5,50.43,50.44,162986.0,44.0631,44.0893,44.0282,44.0369,162986.0
2021-02-25 11:30:00,50.43,50.51,50.36,50.42,166829.0,44.0282,44.098,43.9671,44.0195,166829.0
2021-02-25 11:40:00,50.42,50.44,50.33,50.34,176889.0,44.0195,44.0369,43.9409,43.9496,176889.0
2021-02-25 11:50:00,50.34,50.4,50.31,50.38,242007.0,43.9496,44.002,43.9234,43.9845,242007.0
2021-02-25 12:00:00,50.38,50.5,50.33,50.48,154029.0,43.9845,44.0893,43.9409,44.0718,154029.0
2021-02-25 12:10:00,50.49,50.49,50.4,50.44,159310.0,44.0806,44.0806,44.002,44.0369,159310.0
2021-02-25 12:20:00,50.44,50.46,50.35,50.37,161819.0,44.0369,44.0544,43.9583,43.9758,161819.0
2021-02-25 12:30:00,50.36,50.37,50.29,50.34,200119.0,43.9671,43.9758,43.906,43.9496,200119.0
2021-02-25 12:40:00,50.33,50.4,50.29,50.32,171071.0,43.9409,44.002,43.906,43.9322,171071.0
2021-02-25 12:50:00,50.32,50.32,50.2,50.21,244676.0,43.9322,43.9322,43.8274,43.8361,244676.0
2021-02-25 13:00:00,50.2,50.25,50.01,50.1,289427.0,43.8274,43.871,43.6615,43.7401,289427.0
2021-02-25 13:10:00,50.11,50.2,50.07,50.19,222863.0,43.7488,43.8274,43.7139,43.8187,222863.0
2021-02-25 13:20:00,50.18,50.24,50.11,50.16,217068.0,43.8099,43.8623,43.7488,43.7925,217068.0
2021-02-25 13:30:00,50.16,50.16,50.06,50.08,228219.0,43.7925,43.7925,43.7052,43.7226,228219.0
2021-02-25 13:40:00,50.09,50.14,50.05,50.09,237606.0,43.7314,43.775,43.6964,43.7314,237606.0
2021-02-25 13:50:00,50.09,50.1,50.02,50.03,193887.0,43.7314,43.7401,43.6702,43.679,193887.0
2021-02-25 14:00:00,50.02,50.17,49.98,50.15,373166.0,43.6702,43.8012,43.6353,43.7837,373166.0
2021-02-25 14:10:00,50.15,50.16,50.07,50.16,177911.0,43.7837,43.7925,43.7139,43.7925,177911.0
2021-02-25 14:20:00,50.16,50.24,50.14,50.18,210630.0,43.7925,43.8623,43.775,43.8099,210630.0
2021-02-25 14:30:00,50.18,50.19,50.1,50.11,188129.0,43.8099,43.8187,43.7401,43.7488,188129.0
2021-02-25 14:40:00,50.11,50.15,50.08,50.12,142675.0,43.7488,43.7837,43.7226,43.7575,142675.0
2021-02-25 14:50:00,50.13,50.17,50.06,50.08,163141.0,43.7663,43.8012,43.7052,43.7226,163141.0
2021-02-25 15:00:00,50.08,50.14,50.05,50.09,216666.0,43.7226,43.775,43.6964,43.7314,216666.0
2021-02-25 15:10:00,50.09,50.15,50.05,50.06,286055.0,43.7314,43.7837,43.6964,43.7052,286055.0
2021-02-25 15:20:00,50.07,50.17,50.06,50.09,337312.0,43.7139,43.8012,43.7052,43.7314,337312.0
2021-02-25 15:30:00,50.08,50.11,49.99,50.06,510879.0,43.7226,43.7488,43.644,43.7052,510879.0
2021-02-25 15:40:00,50.06,50.28,50.0,50.22,542644.0,43.7052,43.8972,43.6528,43.8449,542644.0
2021-02-25 15:50:00,50.21,50.28,50.15,50.17,1164105.0,43.8361,43.8972,43.7837,43.8012,1164105.0
2021-02-26 09:30:00,50.2,50.21,49.73,49.74,889090.0,43.8274,43.8361,43.4171,43.4258,889090.0
2021-02-26 09:40:00,49.73,49.96,49.66,49.89,431776.0,43.4171,43.6179,43.3559,43.5567,431776.0
2021-02-26 09:50:00,49.89,50.03,49.84,49.86,525265.0,43.5567,43.679,43.5131,43.5306,525265.0
2021-02-26 10:00:00,49.86,49.94,49.73,49.78,513727.0,43.5306,43.6004,43.4171,43.4607,513727.0
2021-02-26 10:10:00,49.78,49.88,49.71,49.75,332614.0,43.4607,43.548,43.3996,43.4345,332614.0
2021-02-26 10:20:00,49.75,49.76,49.37,49.41,535797.0,43.4345,43.4432,43.1028,43.1377,535797.0
2021-02-26 10:30:00,49.41,49.66,49.4,49.62,386413.0,43.1377,43.3559,43.1289,43.321,386413.0
2021-02-26 10:40:00,49.62,49.65,49.52,49.59,466326.0,43.321,43.3472,43.2337,43.2948,466326.0
2021-02-26 10:50:00,49.59,49.63,49.44,49.44,342766.0,43.2948,43.3297,43.1639,43.1639,342766.0
2021-02-26 11:00:00,49.44,49.52,49.37,49.37,340743.0,43.1639,43.2337,43.1028,43.1028,340743.0
2021-02-26 11:10:00,49.37,49.45,49.3,49.31,376323.0,43.1028,43.1726,43.0416,43.0504,376323.0
2021-02-26 11:20:00,49.32,49.32,49.18,49.21,393136.0,43.0591,43.0591,42.9369,42.9631,393136.0
2021-02-26 11:30:00,49.2,49.42,49.17,49.4,334659.0,42.9543,43.1464,42.9281,43.1289,334659.0
2021-02-26 11:40:00,49.41,49.43,49.28,49.33,276089.0,43.1377,43.1551,43.0242,43.0678,276089.0
2021-02-26 11:50:00,49.32,49.46,49.3,49.4,299067.0,43.0591,43.1813,43.0416,43.1289,299067.0
2021-02-26 12:00:00,49.41,49.5,49.39,49.48,244606.0,43.1377,43.2163,43.1202,43.1988,244606.0
2021-02-26 12:10:00,49.48,49.61,49.46,49.61,204363.0,43.1988,43.3123,43.1813,43.3123,204363.0
2021-02-26 12:20:00,49.6,49.62,49.58,49.59,225036.0,43.3036,43.321,43.2861,43.2948,225036.0
2021-02-26 12:30:00,49.59,49.63,49.51,49.53,200037.0,43.2948,43.3297,43.225,43.2424,200037.0
2021-02-26 12:40:00,49.52,49.58,49.5,49.55,148697.0,43.2337,43.2861,43.2163,43.2599,148697.0
2021-02-26 12:50:00,49.54,49.61,49.51,49.57,157242.0,43.2512,43.3123,43.225,43.2774,157242.0
2021-02-26 13:00:00,49.57,49.57,49.45,49.51,295476.0,43.2774,43.2774,43.1726,43.225,295476.0
2021-02-26 13:10:00,49.51,49.52,49.45,49.51,194738.0,43.225,43.2337,43.1726,43.225,194738.0
2021-02-26 13:20:00,49.51,49.58,49.5,49.53,175578.0,43.225,43.2861,43.2163,43.2424,175578.0
2021-02-26 13:30:00,49.54,49.55,49.48,49.51,307869.0,43.2512,43.2599,43.1988,43.225,307869.0
2021-02-26 13:40:00,49.5,49.54,49.4,49.46,216537.0,43.2163,43.2512,43.1289,43.1813,216537.0
2021-02-26 13:50:00,49.46,49.48,49.39,49.4,235469.0,43.1813,43.1988,43.1202,43.1289,235469.0
2021-02-26 14:00:00,49.4,49.44,49.32,49.36,304096.0,43.1289,43.1639,43.0591,43.094,304096.0
2021-02-26 14:10:00,49.35,49.37,49.22,49.22,268257.0,43.0853,43.1028,42.9718,42.9718,268257.0
2021-02-26 14:20:00,49.23,49.3,49.22,49.26,193874.0,42.9805,43.0416,42.9718,43.0067,193874.0
2021-02-26 14:30:00,49.25,49.31,49.22,49.27,240864.0,42.998,43.0504,42.9718,43.0154,240864.0
2021-02-26 14:40:00,49.27,49.33,49.22,49.31,280112.0,43.0154,43.0678,42.9718,43.0504,280112.0
2021-02-26 14:50:00,49.3,49.31,49.22,49.23,366922.0,43.0416,43.0504,42.9718,42.9805,366922.0
2021-02-26 15:00:00,49.24,49.37,49.23,49.34,330516.0,42.9893,43.1028,42.9805,43.0766,330516.0
2021-02-26 15:10:00,49.34,49.36,49.29,49.31,273465.0,43.0766,43.094,43.0329,43.0504,273465.0
2021-02-26 15:20:00,49.31,49.34,49.19,49.2,366205.0,43.0504,43.0766,42.9456,42.9543,366205.0
2021-02-26 15:30:00,49.19,49.21,49.09,49.11,562919.0,42.9456,42.9631,42.8583,42.8758,562919.0
2021-02-26 15:40:00,49.11,49.34,49.09,49.34,619117.0,42.8758,43.0766,42.8583,43.0766,619117.0
2021-02-26 15:50:00,49.33,49.33,48.98,48.99,1952437.0,43.0678,43.0678,42.7623,42.771,1952437.0
2021-03-01 09:30:00,49.44,49.97,49.4,49.94,1052655.0,43.1639,43.6266,43.1289,43.6004,1052655.0
2021-03-01 09:40:00,49.94,50.16,49.87,50.05,543956.0,43.6004,43.7925,43.5393,43.6964,543956.0
2021-03-01 09:50:00,50.04,50.14,49.97,50.01,401414.0,43.6877,43.775,43.6266,43.6615,401414.0
2021-03-01 10:00:00,50.01,50.14,49.97,49.98,309359.0,43.6615,43.775,43.6266,43.6353,309359.0
2021-03-01 10:10:00,49.98,50.18,49.91,50.15,405232.0,43.6353,43.8099,43.5742,43.7837,405232.0
2021-03-01 10:20:00,50.14,50.17,50.03,50.13,323386.0,43.775,43.8012,43.679,43.7663,323386.0
2021-03-01 10:30:00,50.13,50.16,50.03,50.14,221275.0,43.7663,43.7925,43.679,43.775,221275.0
2021-03-01 10:40:00,50.14,50.19,50.04,50.15,230560.0,43.775,43.8187,43.6877,43.7837,230560.0
2021-03-01 10:50:00,50.15,50.3,50.12,50.25,398095.0,43.7837,43.9147,43.7575,43.871,398095.0
2021-03-01 11:00:00,50.25,50.28,50.09,50.16,195704.0,43.871,43.8972,43.7314,43.7925,195704.0
2021-03-01 11:10:00,50.16,50.22,50.11,50.22,200500.0,43.7925,43.8449,43.7488,43.8449,200500.0
2021-03-01 11:20:00,50.21,50.22,50.09,50.11,130500.0,43.8361,43.8449,43.7314,43.7488,130500.0
2021-03-01 11:30:00,50.12,50.15,50.09,50.11,218122.0,43.7575,43.7837,43.7314,43.7488,218122.0
2021-03-01 11:40:00,50.12,50.14,50.08,50.09,130731.0,43.7575,43.775,43.7226,43.7314,130731.0
2021-03-01 11:50:00,50.09,50.14,50.08,50.12,128487.0,43.7314,43.775,43.7226,43.7575,128487.0
2021-03-01 12:00:00,50.12,50.18,50.1,50.12,215190.0,43.7575,43.8099,43.7401,43.7575,215190.0
2021-03-01 12:10:00,50.12,50.16,50.1,50.14,131363.0,43.7575,43.7925,43.7401,43.775,131363.0
2021-03-01 12:20:00,50.13,50.22,50.1,50.14,178753.0,43.7663,43.8449,43.7401,43.775,178753.0
2021-03-01 12:30:00,50.15,50.16,50.07,50.09,157581.0,43.7837,43.7925,43.7139,43.7314,157581.0
2021-03-01 12:40:00,50.09,50.1,50.04,50.1,139920.0,43.7314,43.7401,43.6877,43.7401,139920.0
2021-03-01 12:50:00,50.09,50.1,49.99,50.01,125080.0,43.7314,43.7401,43.644,43.6615,125080.0
2021-03-01 13:00:00,50.01,50.04,49.96,49.98,132895.0,43.6615,43.6877,43.6179,43.6353,132895.0
2021-03-01 13:10:00,49.98,50.01,49.95,50.0,140794.0,43.6353,43.6615,43.6091,43.6528,140794.0
2021-03-01 13:20:00,50.0,50.05,49.97,50.04,131925.0,43.6528,43.6964,43.6266,43.6877,131925.0
2021-03-01 13:30:00,50.04,50.19,50.04,50.17,215103.0,43.6877,43.8187,43.6877,43.8012,215103.0
2021-03-01 13:40:00,50.17,50.26,50.17,50.23,175903.0,43.8012,43.8798,43.8012,43.8536,175903.0
2021-03-01 13:50:00,50.23,50.3,50.18,50.29,181061.0,43.8536,43.9147,43.8099,43.906,181061.0
2021-03-01 14:00:00,50.29,50.43,50.27,50.41,615247.0,43.906,44.0282,43.8885,44.0107,615247.0
2021-03-01 14:10:00,50.41,50.44,50.33,50.36,255834.0,44.0107,44.0369,43.9409,43.9671,255834.0
2021-03-01 14:20:00,50.37,50.39,50.3,50.32,179227.0,43.9758,43.9933,43.9147,43.9322,179227.0
2021-03-01 14:30:00,50.33,50.34,50.24,50.28,269906.0,43.9409,43.9496,43.8623,43.8972,269906.0
2021-03-01 14:40:00,50.28,50.32,50.22,50.24,257279.0,43.8972,43.9322,43.8449,43.8623,257279.0
2021-03-01 14:50:00,50.23,50.26,50.14,50.15,176968.0,43.8536,43.8798,43.775,43.7837,176968.0
2021-03-01 15:00:00,50.15,50.2,50.14,50.2,286690.0,43.7837,43.8274,43.775,43.8274,286690.0
2021-03-01 15:10:00,50.2,50.23,50.16,50.21,191072.0,43.8274,43.8536,43.7925,43.8361,191072.0
2021-03-01 15:20:00,50.21,50.28,50.2,50.21,183958.0,43.8361,43.8972,43.8274,43.8361,183958.0
2021-03-01 15:30:00,50.21,50.22,50.02,50.02,312135.0,43.8361,43.8449,43.6702,43.6702,312135.0
2021-03-01 15:40:00,50.02,50.07,49.95,49.96,438948.0,43.6702,43.7139,43.6091,43.6179,438948.0
2021-03-01 15:50:00,49.95,49.97,49.86,49.9,886080.0,43.6091,43.6266,43.5306,43.5655,886080.0
2021-03-02 09:30:00,49.84,49.9,49.7,49.8,662814.0,43.5131,43.5655,43.3909,43.4782,662814.0
2021-03-02 09:40:00,49.8,49.9,49.77,49.84,279202.0,43.4782,43.5655,43.452,43.5131,279202.0
2021-03-02 09:50:00,49.84,49.93,49.8,49.88,267955.0,43.5131,43.5917,43.4782,43.548,267955.0
2021-03-02 10:00:00,49.88,50.0,49.84,49.94,256963.0,43.548,43.6528,43.5131,43.6004,256963.0
2021-03-02 10:10:00,49.95,49.98,49.86,49.9,226430.0,43.6091,43.6353,43.5306,43.5655,226430.0
2021-03-02 10:20:00,49.9,50.0,49.86,49.88,311699.0,43.5655,43.6528,43.5306,43.548,311699.0
2021-03-02 10:30:00,49.87,49.98,49.86,49.96,165650.0,43.5393,43.6353,43.5306,43.6179,165650.0
2021-03-02 10:40:00,49.96,50.0,49.91,49.99,132876.0,43.6179,43.6528,43.5742,43.644,132876.0
2021-03-02 10:50:00,49.99,50.06,49.96,50.04,134287.0,43.644,43.7052,43.6179,43.6877,134287.0
2021-03-02 11:00:00,50.04,50.06,49.96,50.0,164437.0,43.6877,43.7052,43.6179,43.6528,164437.0
2021-03-02 11:10:00,50.0,50.03,49.94,49.98,167795.0,43.6528,43.679,43.6004,43.6353,167795.0
2021-03-02 11:20:00,49.97,50.12,49.96,50.12,188140.0,43.6266,43.7575,43.6179,43.7575,188140.0
2021-03-02 11:30:00,50.11,50.15,50.04,50.13,153700.0,43.7488,43.7837,43.6877,43.7663,153700.0
2021-03-02 11:40:00,50.12,50.23,50.09,50.18,195827.0,43.7575,43.8536,43.7314,43.8099,195827.0
2021-03-02 11:50:00,50.17,50.2,50.14,50.16,110620.0,43.8012,43.8274,43.775,43.7925,110620.0
2021-03-02 12:00:00,50.16,50.29,50.15,50.24,235137.0,43.7925,43.906,43.7837,43.8623,235137.0
2021-03-02 12:10:00,50.25,50.32,50.23,50.3,204249.0,43.871,43.9322,43.8536,43.9147,204249.0
2021-03-02 12:20:00,50.3,50.31,50.21,50.27,125159.0,43.9147,43.9234,43.8361,43.8885,125159.0
2021-03-02 12:30:00,50.26,50.29,50.25,50.27,96556.0,43.8798,43.906,43.871,43.8885,96556.0
2021-03-02 12:40:00,50.27,50.36,50.26,50.36,117747.0,43.8885,43.9671,43.8798,43.9671,117747.0
2021-03-02 12:50:00,50.36,50.41,50.33,50.36,153193.0,43.9671,44.0107,43.9409,43.9671,153193.0
2021-03-02 13:00:00,50.36,50.42,50.34,50.35,158709.0,43.9671,44.0195,43.9496,43.9583,158709.0
2021-03-02 13:10:00,50.34,50.41,50.33,50.37,144307.0,43.9496,44.0107,43.9409,43.9758,144307.0
2021-03-02 13:20:00,50.38,50.39,50.33,50.37,110099.0,43.9845,43.9933,43.9409,43.9758,110099.0
2021-03-02 13:30:00,50.37,50.43,50.36,50.42,158479.0,43.9758,44.0282,43.9671,44.0195,158479.0
2021-03-02 13:40:00,50.42,50.43,50.37,50.4,183844.0,44.0195,44.0282,43.9758,44.002,183844.0
2021-03-02 13:50:00,50.4,50.41,50.33,50.39,151871.0,44.002,44.0107,43.9409,43.9933,151871.0
2021-03-02 14:00:00,50.39,50.42,50.37,50.38,160773.0,43.9933,44.0195,43.9758,43.9845,160773.0
2021-03-02 14:10:00,50.38,50.47,50.37,50.46,170725.0,43.9845,44.0631,43.9758,44.0544,170725.0
2021-03-02 14:20:00,50.46,50.48,50.43,50.45,177480.0,44.0544,44.0718,44.0282,44.0457,177480.0
2021-03-02 14:30:00,50.45,50.53,50.43,50.52,143297.0,44.0457,44.1155,44.0282,44.1068,143297.0
2021-03-02 14:40:00,50.51,50.56,50.48,50.51,170685.0,44.098,44.1417,44.0718,44.098,170685.0
2021-03-02 14:50:00,50.51,50.54,50.39,50.4,157956.0,44.098,44.1242,43.9933,44.002,157956.0
2021-03-02 15:00:00,50.4,50.41,50.34,50.35,237508.0,44.002,44.0107,43.9496,43.9583,237508.0
2021-03-02 15:10:00,50.36,50.36,50.2,50.26,229410.0,43.9671,43.9671,43.8274,43.8798,229410.0
2021-03-02 15:20:00,50.25,50.29,50.22,50.25,157969.0,43.871,43.906,43.8449,43.871,157969.0
2021-03-02 15:30:00,50.25,50.27,50.2,50.23,208243.0,43.871,43.8885,43.8274,43.8536,208243.0
2021-03-02 15:40:00,50.24,50.36,50.23,50.24,398818.0,43.8623,43.9671,43.8536,43.8623,398818.0
2021-03-02 15:50:00,50.24,50.25,50.05,50.11,1012350.0,43.8623,43.871,43.6964,43.7488,1012350.0
2021-03-03 09:30:00,49.72,50.09,49.71,49.97,768761.0,43.4083,43.7314,43.3996,43.6266,768761.0
2021-03-03 09:40:00,49.96,50.01,49.92,49.98,303229.0,43.6179,43.6615,43.5829,43.6353,303229.0
2021-03-03 09:50:00,49.98,50.1,49.97,49.98,292860.0,43.6353,43.7401,43.6266,43.6353,292860.0
2021-03-03 10:00:00,49.98,50.03,49.93,49.99,232796.0,43.6353,43.679,43.5917,43.644,232796.0
2021-03-03 10:10:00,49.98,50.13,49.93,50.13,366064.0,43.6353,43.7663,43.5917,43.7663,366064.0
2021-03-03 10:20:00,50.12,50.27,50.09,50.21,278536.0,43.7575,43.8885,43.7314,43.8361,278536.0
2021-03-03 10:30:00,50.2,50.25,50.11,50.2,165404.0,43.8274,43.871,43.7488,43.8274,165404.0
2021-03-03 10:40:00,50.2,50.21,50.06,50.1,204354.0,43.8274,43.8361,43.7052,43.7401,204354.0
2021-03-03 10:50:00,50.09,50.15,50.01,50.06,316506.0,43.7314,43.7837,43.6615,43.7052,316506.0
2021-03-03 11:00:00,50.06,50.11,50.0,50.01,195952.0,43.7052,43.7488,43.6528,43.6615,195952.0
2021-03-03 11:10:00,50.01,50.11,49.95,50.1,185060.0,43.6615,43.7488,43.6091,43.7401,185060.0
2021-03-03 11:20:00,50.11,50.17,50.09,50.16,131176.0,43.7488,43.8012,43.7314,43.7925,131176.0
2021-03-03 11:30:00,50.16,50.18,50.09,50.11,160567.0,43.7925,43.8099,43.7314,43.7488,160567.0
2021-03-03 11:40:00,50.11,50.2,50.1,50.2,193816.0,43.7488,43.8274,43.7401,43.8274,193816.0
2021-03-03 11:50:00,50.21,50.21,50.12,50.13,111388.0,43.8361,43.8361,43.7575,43.7663,111388.0
2021-03-03 12:00:00,50.13,50.17,50.1,50.13,352296.0,43.7663,43.8012,43.7401,43.7663,352296.0
2021-03-03 12:10:00,50.12,50.12,50.07,50.11,98899.0,43.7575,43.7575,43.7139,43.7488,98899.0
2021-03-03 12:20:00,50.12,50.15,50.08,50.1,186732.0,43.7575,43.7837,43.7226,43.7401,186732.0
2021-03-03 12:30:00,50.09,50.09,50.01,50.02,199749.0,43.7314,43.7314,43.6615,43.6702,199749.0
2021-03-03 12:40:00,50.02,50.17,50.01,50.16,188069.0,43.6702,43.8012,43.6615,43.7925,188069.0
2021-03-03 12:50:00,50.16,50.23,50.12,50.15,207976.0,43.7925,43.8536,43.7575,43.7837,207976.0
2021-03-03 13:00:00,50.15,50.24,50.11,50.23,195579.0,43.7837,43.8623,43.7488,43.8536,195579.0
2021-03-03 13:10:00,50.24,50.35,50.2,50.33,177503.0,43.8623,43.9583,43.8274,43.9409,177503.0
2021-03-03 13:20:00,50.33,50.47,50.33,50.39,365142.0,43.9409,44.0631,43.9409,43.9933,365142.0
2021-03-03 13:30:00,50.4,50.41,50.3,50.38,183589.0,44.002,44.0107,43.9147,43.9845,183589.0
2021-03-03 13:40:00,50.38,50.42,50.33,50.36,182363.0,43.9845,44.0195,43.9409,43.9671,182363.0
2021-03-03 13:50:00,50.36,50.44,50.33,50.41,179446.0,43.9671,44.0369,43.9409,44.0107,179446.0
2021-03-03 14:00:00,50.41,50.5,50.39,50.47,261351.0,44.0107,44.0893,43.9933,44.0631,261351.0
2021-03-03 14:10:00,50.46,50.56,50.44,50.53,350437.0,44.0544,44.1417,44.0369,44.1155,350437.0
2021-03-03 14:20:00,50.53,50.54,50.44,50.54,264103.0,44.1155,44.1242,44.0369,44.1242,264103.0
2021-03-03 14:30:00,50.54,50.54,50.36,50.45,406186.0,44.1242,44.1242,43.9671,44.0457,406186.0
2021-03-03 14:40:00,50.45,50.5,50.43,50.47,257624.0,44.0457,44.0893,44.0282,44.0631,257624.0
2021-03-03 14:50:00,50.47,50.53,50.39,50.47,338438.0,44.0631,44.1155,43.9933,44.0631,338438.0
2021-03-03 15:00:00,50.47,50.47,50.35,50.39,223957.0,44.0631,44.0631,43.9583,43.9933,223957.0
2021-03-03 15:10:00,50.39,50.42,50.28,50.32,259139.0,43.9933,44.0195,43.8972,43.9322,259139.0
2021-03-03 15:20:00,50.32,50.39,50.3,50.3,283788.0,43.9322,43.9933,43.9147,43.9147,283788.0
2021-03-03 15:30:00,50.31,50.32,50.23,50.26,359023.0,43.9234,43.9322,43.8536,43.8798,359023.0
2021-03-03 15:40:00,50.26,50.32,50.15,50.16,654878.0,43.8798,43.9322,43.7837,43.7925,654878.0
2021-03-03 15:50:00,50.16,50.17,49.96,49.97,1531847.0,43.7925,43.8012,43.6179,43.6266,1531847.0
2021-03-04 09:30:00,50.31,50.48,50.09,50.25,1170670.0,43.9234,44.0718,43.7314,43.871,1170670.0
2021-03-04 09:40:00,50.25,50.66,50.22,50.51,539155.0,43.871,44.229,43.8449,44.098,539155.0
2021-03-04 09:50:00,50.52,50.94,50.48,50.93,1018787.0,44.1068,44.4735,44.0718,44.4647,1018787.0
2021-03-04 10:00:00,50.93,50.98,50.8,50.87,849768.0,44.4647,44.5084,44.3512,44.4123,849768.0
2021-03-04 10:10:00,50.87,50.9,50.75,50.82,616337.0,44.4123,44.4385,44.3076,44.3687,616337.0
2021-03-04 10:20:00,50.82,50.89,50.74,50.86,410119.0,44.3687,44.4298,44.2988,44.4036,410119.0
2021-03-04 10:30:00,50.86,51.0,50.84,50.98,552630.0,44.4036,44.5258,44.3861,44.5084,552630.0
2021-03-04 10:40:00,50.97,51.09,50.91,51.09,602109.0,44.4996,44.6044,44.4473,44.6044,602109.0
2021-03-04 10:50:00,51.08,51.09,50.83,50.92,441706.0,44.5957,44.6044,44.3774,44.456,441706.0
2021-03-04 11:00:00,50.92,51.02,50.85,50.86,293782.0,44.456,44.5433,44.3949,44.4036,293782.0
2021-03-04 11:10:00,50.86,50.94,50.85,50.89,220137.0,44.4036,44.4735,44.3949,44.4298,220137.0
2021-03-04 11:20:00,50.89,50.9,50.79,50.83,212657.0,44.4298,44.4385,44.3425,44.3774,212657.0
2021-03-04 11:30:00,50.83,50.92,50.8,50.85,250179.0,44.3774,44.456,44.3512,44.3949,250179.0
2021-03-04 11:40:00,50.84,50.93,50.84,50.9,208156.0,44.3861,44.4647,44.3861,44.4385,208156.0
2021-03-04 11:50:00,50.9,50.98,50.85,50.9,261445.0,44.4385,44.5084,44.3949,44.4385,261445.0
2021-03-04 12:00:00,50.91,51.0,50.89,51.0,206141.0,44.4473,44.5258,44.4298,44.5258,206141.0
2021-03-04 12:10:00,50.99,51.02,50.71,50.72,406898.0,44.5171,44.5433,44.2726,44.2814,406898.0
2021-03-04 12:20:00,50.72,50.75,50.46,50.52,372174.0,44.2814,44.3076,44.0544,44.1068,372174.0
2021-03-04 12:30:00,50.52,50.54,50.32,50.47,351205.0,44.1068,44.1242,43.9322,44.0631,351205.0
2021-03-04 12:40:00,50.46,50.55,50.35,50.38,247694.0,44.0544,44.133,43.9583,43.9845,247694.0
2021-03-04 12:50:00,50.37,50.44,50.1,50.14,324870.0,43.9758,44.0369,43.7401,43.775,324870.0
2021-03-04 13:00:00,50.15,50.24,50.1,50.15,447041.0,43.7837,43.8623,43.7401,43.7837,447041.0
2021-03-04 13:10:00,50.15,50.18,50.0,50.04,603473.0,43.7837,43.8099,43.6528,43.6877,603473.0
2021-03-04 13:20:00,50.03,50.05,49.96,50.04,398520.0,43.679,43.6964,43.6179,43.6877,398520.0
2021-03-04 13:30:00,50.04,50.06,49.94,50.01,347796.0,43.6877,43.7052,43.6004,43.6615,347796.0
2021-03-04 13:40:00,50.0,50.02,49.8,49.85,372129.0,43.6528,43.6702,43.4782,43.5218,372129.0
2021-03-04 13:50:00,49.84,49.86,49.64,49.66,481421.0,43.5131,43.5306,43.3385,43.3559,481421.0
2021-03-04 14:00:00,49.67,49.96,49.62,49.93,435973.0,43.3647,43.6179,43.321,43.5917,435973.0
2021-03-04 14:10:00,49.92,50.01,49.87,49.97,339195.0,43.5829,43.6615,43.5393,43.6266,339195.0
2021-03-04 14:20:00,49.98,50.03,49.94,50.02,278121.0,43.6353,43.679,43.6004,43.6702,278121.0
2021-03-04 14:30:00,50.01,50.01,49.85,49.91,228527.0,43.6615,43.6615,43.5218,43.5742,228527.0
2021-03-04 14:40:00,49.92,50.06,49.89,49.98,373105.0,43.5829,43.7052,43.5567,43.6353,373105.0
2021-03-04 14:50:00,49.98,50.05,49.92,50.0,260849.0,43.6353,43.6964,43.5829,43.6528,260849.0
2021-03-04 15:00:00,49.99,50.0,49.79,49.79,372890.0,43.644,43.6528,43.4694,43.4694,372890.0
2021-03-04 15:10:00,49.79,49.81,49.69,49.75,382798.0,43.4694,43.4869,43.3821,43.4345,382798.0
2021-03-04 15:20:00,49.76,49.88,49.69,49.86,396309.0,43.4432,43.548,43.3821,43.5306,396309.0
2021-03-04 15:30:00,49.85,49.99,49.83,49.91,448112.0,43.5218,43.644,43.5044,43.5742,448112.0
2021-03-04 15:40:00,49.9,49.97,49.83,49.88,529046.0,43.5655,43.6266,43.5044,43.548,529046.0
2021-03-04 15:50:00,49.88,49.99,49.73,49.94,1362980.0,43.548,43.644,43.4171,43.6004,1362980.0
2021-03-05 09:30:00,50.05,50.28,49.91,50.06,917405.0,43.6964,43.8972,43.5742,43.7052,917405.0
2021-03-05 09:40:00,50.05,50.13,49.96,50.01,377665.0,43.6964,43.7663,43.6179,43.6615,377665.0
2021-03-05 09:50:00,50.01,50.14,49.9,50.12,433065.0,43.6615,43.775,43.5655,43.7575,433065.0
2021-03-05 10:00:00,50.12,50.42,50.09,50.4,400865.0,43.7575,44.0195,43.7314,44.002,400865.0
2021-03-05 10:10:00,50.4,50.56,50.24,50.56,560772.0,44.002,44.1417,43.8623,44.1417,560772.0
2021-03-05 10:20:00,50.55,50.56,50.4,50.41,365281.0,44.133,44.1417,44.002,44.0107,365281.0
2021-03-05 10:30:00,50.4,50.52,50.4,50.44,400711.0,44.002,44.1068,44.002,44.0369,400711.0
2021-03-05 10:40:00,50.44,50.49,50.29,50.36,437931.0,44.0369,44.0806,43.906,43.9671,437931.0
2021-03-05 10:50:00,50.36,50.45,50.32,50.34,445420.0,43.9671,44.0457,43.9322,43.9496,445420.0
2021-03-05 11:00:00,50.34,50.42,50.27,50.42,405840.0,43.9496,44.0195,43.8885,44.0195,405840.0
2021-03-05 11:10:00,50.43,50.48,50.39,50.41,601175.0,44.0282,44.0718,43.9933,44.0107,601175.0
2021-03-05 11:20:00,50.4,50.45,50.11,50.17,846752.0,44.002,44.0457,43.7488,43.8012,846752.0
2021-03-05 11:30:00,50.17,50.38,50.16,50.34,518525.0,43.8012,43.9845,43.7925,43.9496,518525.0
2021-03-05 11:40:00,50.35,50.36,50.22,50.31,450159.0,43.9583,43.9671,43.8449,43.9234,450159.0
2021-03-05 11:50:00,50.3,50.48,50.27,50.47,371048.0,43.9147,44.0718,43.8885,44.0631,371048.0
2021-03-05 12:00:00,50.47,50.61,50.47,50.52,448799.0,44.0631,44.1853,44.0631,44.1068,448799.0
2021-03-05 12:10:00,50.52,50.56,50.46,50.51,287848.0,44.1068,44.1417,44.0544,44.098,287848.0
2021-03-05 12:20:00,50.51,50.58,50.48,50.53,334226.0,44.098,44.1592,44.0718,44.1155,334226.0
2021-03-05 12:30:00,50.52,50.56,50.37,50.4,225180.0,44.1068,44.1417,43.9758,44.002,225180.0
2021-03-05 12:40:00,50.4,50.41,50.34,50.37,237176.0,44.002,44.0107,43.9496,43.9758,237176.0
2021-03-05 12:50:00,50.36,50.44,50.33,50.38,182740.0,43.9671,44.0369,43.9409,43.9845,182740.0
2021-03-05 13:00:00,50.37,50.45,50.34,50.44,250294.0,43.9758,44.0457,43.9496,44.0369,250294.0
2021-03-05 13:10:00,50.44,50.54,50.41,50.48,234387.0,44.0369,44.1242,44.0107,44.0718,234387.0
2021-03-05 13:20:00,50.49,50.51,50.4,50.42,199427.0,44.0806,44.098,44.002,44.0195,199427.0
2021-03-05 13:30:00,50.43,50.44,50.35,50.4,249743.0,44.0282,44.0369,43.9583,44.002,249743.0
2021-03-05 13:40:00,50.4,50.49,50.39,50.45,261209.0,44.002,44.0806,43.9933,44.0457,261209.0
2021-03-05 13:50:00,50.45,50.51,50.43,50.48,235020.0,44.0457,44.098,44.0282,44.0718,235020.0
2021-03-05 14:00:00,50.48,50.54,50.37,50.41,284453.0,44.0718,44.1242,43.9758,44.0107,284453.0
2021-03-05 14:10:00,50.41,50.57,50.39,50.55,393921.0,44.0107,44.1504,43.9933,44.133,393921.0
2021-03-05 14:20:00,50.55,50.66,50.52,50.62,372365.0,44.133,44.229,44.1068,44.1941,372365.0
2021-03-05 14:30:00,50.62,50.75,50.62,50.71,466654.0,44.1941,44.3076,44.1941,44.2726,466654.0
2021-03-05 14:40:00,50.72,50.77,50.66,50.7,350699.0,44.2814,44.325,44.229,44.2639,350699.0
2021-03-05 14:50:00,50.71,50.72,50.62,50.69,236328.0,44.2726,44.2814,44.1941,44.2552,236328.0
2021-03-05 15:00:00,50.68,50.75,50.67,50.7,229375.0,44.2465,44.3076,44.2377,44.2639,229375.0
2021-03-05 15:10:00,50.71,50.8,50.68,50.72,316206.0,44.2726,44.3512,44.2465,44.2814,316206.0
2021-03-05 15:20:00,50.72,50.78,50.7,50.73,294593.0,44.2814,44.3338,44.2639,44.2901,294593.0
2021-03-05 15:30:00,50.73,50.84,50.72,50.82,467658.0,44.2901,44.3861,44.2814,44.3687,467658.0
2021-03-05 15:40:00,50.81,50.89,50.75,50.89,608866.0,44.36,44.4298,44.3076,44.4298,608866.0
2021-03-05 15:50:00,50.89,50.95,50.75,50.79,1433432.0,44.4298,44.4822,44.3076,44.3425,1433432.0
2021-03-08 09:30:00,51.47,51.56,51.18,51.4,1364801.0,44.9362,45.0147,44.683,44.8751,1364801.0
2021-03-08 09:40:00,51.4,51.55,51.28,51.54,852676.0,44.8751,45.006,44.7703,44.9973,852676.0
2021-03-08 09:50:00,51.54,51.62,51.16,51.27,612358.0,44.9973,45.0671,44.6655,44.7616,612358.0
2021-03-08 10:00:00,51.25,51.47,51.25,51.37,476479.0,44.7441,44.9362,44.7441,44.8489,476479.0
2021-03-08 10:10:00,51.36,51.61,51.32,51.53,299141.0,44.8401,45.0584,44.8052,44.9886,299141.0
2021-03-08 10:20:00,51.53,51.75,51.49,51.73,321254.0,44.9886,45.1806,44.9536,45.1632,321254.0
2021-03-08 10:30:00,51.73,51.75,51.59,51.68,377676.0,45.1632,45.1806,45.0409,45.1195,377676.0
2021-03-08 10:40:00,51.68,51.75,51.59,51.69,366571.0,45.1195,45.1806,45.0409,45.1282,366571.0
2021-03-08 10:50:00,51.69,51.8,51.67,51.76,334858.0,45.1282,45.2243,45.1108,45.1894,334858.0
2021-03-08 11:00:00,51.76,51.86,51.71,51.84,409030.0,45.1894,45.2767,45.1457,45.2592,409030.0
2021-03-08 11:10:00,51.84,51.91,51.81,51.9,306399.0,45.2592,45.3203,45.233,45.3116,306399.0
2021-03-08 11:20:00,51.9,51.95,51.85,51.95,364986.0,45.3116,45.3552,45.2679,45.3552,364986.0
2021-03-08 11:30:00,51.95,52.02,51.93,51.98,619439.0,45.3552,45.4164,45.3378,45.3814,619439.0
2021-03-08 11:40:00,51.98,52.11,51.98,52.06,362948.0,45.3814,45.4949,45.3814,45.4513,362948.0
2021-03-08 11:50:00,52.05,52.22,52.04,52.13,439527.0,45.4425,45.591,45.4338,45.5124,439527.0
2021-03-08 12:00:00,52.13,52.19,52.03,52.1,473275.0,45.5124,45.5648,45.4251,45.4862,473275.0
2021-03-08 12:10:00,52.1,52.2,52.08,52.15,397903.0,45.4862,45.5735,45.4687,45.5298,397903.0
2021-03-08 12:20:00,52.15,52.32,52.15,52.3,730743.0,45.5298,45.6783,45.5298,45.6608,730743.0
2021-03-08 12:30:00,52.3,52.43,52.29,52.32,1054830.0,45.6608,45.7743,45.6521,45.6783,1054830.0
2021-03-08 12:40:00,52.32,52.35,52.22,52.27,328064.0,45.6783,45.7045,45.591,45.6346,328064.0
2021-03-08 12:50:00,52.28,52.35,52.25,52.31,323801.0,45.6433,45.7045,45.6172,45.6695,323801.0
2021-03-08 13:00:00,52.32,52.36,52.3,52.35,227608.0,45.6783,45.7132,45.6608,45.7045,227608.0
2021-03-08 13:10:00,52.35,52.45,52.28,52.44,305272.0,45.7045,45.7918,45.6433,45.783,305272.0
2021-03-08 13:20:00,52.44,52.48,52.41,52.45,425238.0,45.783,45.818,45.7568,45.7918,425238.0
2021-03-08 13:30:00,52.45,52.49,52.43,52.43,304569.0,45.7918,45.8267,45.7743,45.7743,304569.0
2021-03-08 13:40:00,52.43,52.48,52.36,52.38,369634.0,45.7743,45.818,45.7132,45.7307,369634.0
2021-03-08 13:50:00,52.39,52.39,52.21,52.22,372727.0,45.7394,45.7394,45.5822,45.591,372727.0
2021-03-08 14:00:00,52.22,52.4,52.2,52.39,308988.0,45.591,45.7481,45.5735,45.7394,308988.0
2021-03-08 14:10:00,52.39,52.44,52.35,52.39,210712.0,45.7394,45.783,45.7045,45.7394,210712.0
2021-03-08 14:20:00,52.39,52.42,52.32,52.33,317050.0,45.7394,45.7656,45.6783,45.687,317050.0
2021-03-08 14:30:00,52.33,52.36,52.17,52.2,305910.0,45.687,45.7132,45.5473,45.5735,305910.0
2021-03-08 14:40:00,52.21,52.23,52.0,52.02,417828.0,45.5822,45.5997,45.3989,45.4164,417828.0
2021-03-08 14:50:00,52.02,52.05,51.95,52.05,620828.0,45.4164,45.4425,45.3552,45.4425,620828.0
2021-03-08 15:00:00,52.05,52.06,51.82,51.87,619734.0,45.4425,45.4513,45.2417,45.2854,619734.0
2021-03-08 15:10:00,51.88,52.01,51.86,51.98,463461.0,45.2941,45.4076,45.2767,45.3814,463461.0
2021-03-08 15:20:00,51.98,52.04,51.96,52.01,351578.0,45.3814,45.4338,45.364,45.4076,351578.0
2021-03-08 15:30:00,52.01,52.01,51.85,51.86,495750.0,45.4076,45.4076,45.2679,45.2767,495750.0
2021-03-08 15:40:00,51.86,51.87,51.75,51.77,890418.0,45.2767,45.2854,45.1806,45.1981,890418.0
2021-03-08 15:50:00,51.76,51.77,51.56,51.64,1844280.0,45.1894,45.1981,45.0147,45.0846,1844280.0
2021-03-09 09:30:00,51.71,51.79,51.54,51.62,929245.0,45.1457,45.2155,44.9973,45.0671,929245.0
2021-03-09 09:40:00,51.63,51.88,51.61,51.64,636673.0,45.0759,45.2941,45.0584,45.0846,636673.0
2021-03-09 09:50:00,51.63,51.75,51.49,51.5,451572.0,45.0759,45.1806,44.9536,44.9624,451572.0
2021-03-09 10:00:00,51.49,51.58,51.35,51.37,403668.0,44.9536,45.0322,44.8314,44.8489,403668.0
2021-03-09 10:10:00,51.37,51.38,51.24,51.35,540051.0,44.8489,44.8576,44.7354,44.8314,540051.0
2021-03-09 10:20:00,51.35,51.42,51.32,51.4,449937.0,44.8314,44.8925,44.8052,44.8751,449937.0
2021-03-09 10:30:00,51.4,51.53,51.37,51.39,425355.0,44.8751,44.9886,44.8489,44.8663,425355.0
2021-03-09 10:40:00,51.39,51.55,51.36,51.54,360126.0,44.8663,45.006,44.8401,44.9973,360126.0
2021-03-09 10:50:00,51.54,51.65,51.52,51.59,372191.0,44.9973,45.0933,44.9798,45.0409,372191.0
2021-03-09 11:00:00,51.59,51.61,51.5,51.51,352605.0,45.0409,45.0584,44.9624,44.9711,352605.0
2021-03-09 11:10:00,51.51,51.52,51.41,51.46,826705.0,44.9711,44.9798,44.8838,44.9274,826705.0
2021-03-09 11:20:00,51.47,51.47,51.21,51.22,1169245.0,44.9362,44.9362,44.7092,44.7179,1169245.0
2021-03-09 11:30:00,51.22,51.28,51.2,51.21,696150.0,44.7179,44.7703,44.7004,44.7092,696150.0
2021-03-09 11:40:00,51.21,51.22,51.04,51.16,708786.0,44.7092,44.7179,44.5608,44.6655,708786.0
2021-03-09 11:50:00,51.16,51.25,51.1,51.18,820013.0,44.6655,44.7441,44.6131,44.683,820013.0
2021-03-09 12:00:00,51.18,51.22,51.11,51.2,748670.0,44.683,44.7179,44.6219,44.7004,748670.0
2021-03-09 12:10:00,51.2,51.29,51.17,51.26,261687.0,44.7004,44.779,44.6743,44.7528,261687.0
2021-03-09 12:20:00,51.25,51.29,51.2,51.29,326440.0,44.7441,44.779,44.7004,44.779,326440.0
2021-03-09 12:30:00,51.29,51.31,51.24,51.3,237140.0,44.779,44.7965,44.7354,44.7878,237140.0
2021-03-09 12:40:00,51.3,51.31,51.15,51.16,277521.0,44.7878,44.7965,44.6568,44.6655,277521.0
2021-03-09 12:50:00,51.16,51.27,51.15,51.25,311959.0,44.6655,44.7616,44.6568,44.7441,311959.0
2021-03-09 13:00:00,51.25,51.31,51.23,51.26,330161.0,44.7441,44.7965,44.7266,44.7528,330161.0
2021-03-09 13:10:00,51.26,51.29,51.14,51.16,247510.0,44.7528,44.779,44.6481,44.6655,247510.0
2021-03-09 13:20:00,51.16,51.25,51.14,51.25,205059.0,44.6655,44.7441,44.6481,44.7441,205059.0
2021-03-09 13:30:00,51.25,51.27,51.18,51.19,190620.0,44.7441,44.7616,44.683,44.6917,190620.0
2021-03-09 13:40:00,51.18,51.19,51.11,51.14,232723.0,44.683,44.6917,44.6219,44.6481,232723.0
2021-03-09 13:50:00,51.14,51.17,51.08,51.11,224239.0,44.6481,44.6743,44.5957,44.6219,224239.0
2021-03-09 14:00:00,51.11,51.17,51.09,51.14,275148.0,44.6219,44.6743,44.6044,44.6481,275148.0
2021-03-09 14:10:00,51.14,51.17,51.11,51.15,308529.0,44.6481,44.6743,44.6219,44.6568,308529.0
2021-03-09 14:20:00,51.15,51.2,51.13,51.19,315200.0,44.6568,44.7004,44.6393,44.6917,315200.0
2021-03-09 14:30:00,51.19,51.21,51.13,51.14,299507.0,44.6917,44.7092,44.6393,44.6481,299507.0
2021-03-09 14:40:00,51.14,51.15,51.06,51.11,275918.0,44.6481,44.6568,44.5782,44.6219,275918.0
2021-03-09 14:50:00,51.11,51.13,51.06,51.12,221314.0,44.6219,44.6393,44.5782,44.6306,221314.0
2021-03-09 15:00:00,51.12,51.13,51.08,51.1,226671.0,44.6306,44.6393,44.5957,44.6131,226671.0
2021-03-09 15:10:00,51.11,51.16,51.06,51.06,309012.0,44.6219,44.6655,44.5782,44.5782,309012.0
2021-03-09 15:20:00,51.06,51.12,51.01,51.12,445295.0,44.5782,44.6306,44.5346,44.6306,445295.0
2021-03-09 15:30:00,51.12,51.12,50.97,51.02,741672.0,44.6306,44.6306,44.4996,44.5433,741672.0
2021-03-09 15:40:00,51.02,51.02,50.9,50.91,465409.0,44.5433,44.5433,44.4385,44.4473,465409.0
2021-03-09 15:50:00,50.91,50.97,50.84,50.86,1477035.0,44.4473,44.4996,44.3861,44.4036,1477035.0
2021-03-10 09:30:00,51.18,51.26,50.91,50.91,1190936.0,44.683,44.7528,44.4473,44.4473,1190936.0
2021-03-10 09:40:00,50.91,50.99,50.73,50.81,597951.0,44.4473,44.5171,44.2901,44.36,597951.0
2021-03-10 09:50:00,50.82,50.92,50.71,50.91,502290.0,44.3687,44.456,44.2726,44.4473,502290.0
2021-03-10 10:00:00,50.91,51.0,50.78,50.87,371162.0,44.4473,44.5258,44.3338,44.4123,371162.0
2021-03-10 10:10:00,50.87,50.88,50.73,50.8,356548.0,44.4123,44.4211,44.2901,44.3512,356548.0
2021-03-10 10:20:00,50.81,51.04,50.8,50.98,386524.0,44.36,44.5608,44.3512,44.5084,386524.0
2021-03-10 10:30:00,50.98,51.02,50.84,51.02,522293.0,44.5084,44.5433,44.3861,44.5433,522293.0
2021-03-10 10:40:00,51.01,51.16,50.98,51.1,666553.0,44.5346,44.6655,44.5084,44.6131,666553.0
2021-03-10 10:50:00,51.1,51.22,51.1,51.18,439461.0,44.6131,44.7179,44.6131,44.683,439461.0
2021-03-10 11:00:00,51.18,51.18,51.01,51.06,459342.0,44.683,44.683,44.5346,44.5782,459342.0
2021-03-10 11:10:00,51.06,51.12,50.97,51.05,398083.0,44.5782,44.6306,44.4996,44.5695,398083.0
2021-03-10 11:20:00,51.06,51.11,51.03,51.05,304839.0,44.5782,44.6219,44.552,44.5695,304839.0
2021-03-10 11:30:00,51.05,51.06,50.97,51.05,334643.0,44.5695,44.5782,44.4996,44.5695,334643.0
2021-03-10 11:40:00,51.05,51.08,50.97,50.98,266589.0,44.5695,44.5957,44.4996,44.5084,266589.0
2021-03-10 11:50:00,50.98,51.02,50.85,50.86,401304.0,44.5084,44.5433,44.3949,44.4036,401304.0
2021-03-10 12:00:00,50.86,50.96,50.84,50.96,429040.0,44.4036,44.4909,44.3861,44.4909,429040.0
2021-03-10 12:10:00,50.96,51.04,50.94,51.01,238714.0,44.4909,44.5608,44.4735,44.5346,238714.0
2021-03-10 12:20:00,51.01,51.06,50.99,51.05,252305.0,44.5346,44.5782,44.5171,44.5695,252305.0
2021-03-10 12:30:00,51.05,51.2,51.04,51.18,569776.0,44.5695,44.7004,44.5608,44.683,569776.0
2021-03-10 12:40:00,51.19,51.21,51.12,51.15,334854.0,44.6917,44.7092,44.6306,44.6568,334854.0
2021-03-10 12:50:00,51.15,51.15,51.04,51.09,273028.0,44.6568,44.6568,44.5608,44.6044,273028.0
2021-03-10 13:00:00,51.09,51.13,51.01,51.13,350274.0,44.6044,44.6393,44.5346,44.6393,350274.0
2021-03-10 13:10:00,51.12,51.15,51.04,51.09,290580.0,44.6306,44.6568,44.5608,44.6044,290580.0
2021-03-10 13:20:00,51.09,51.11,51.06,51.07,225295.0,44.6044,44.6219,44.5782,44.5869,225295.0
2021-03-10 13:30:00,51.07,51.22,51.04,51.22,456186.0,44.5869,44.7179,44.5608,44.7179,456186.0
2021-03-10 13:40:00,51.22,51.37,51.21,51.33,383506.0,44.7179,44.8489,44.7092,44.8139,383506.0
2021-03-10 13:50:00,51.33,51.45,51.32,51.45,196643.0,44.8139,44.9187,44.8052,44.9187,196643.0
2021-03-10 14:00:00,51.44,51.46,51.37,51.43,229340.0,44.91,44.9274,44.8489,44.9012,229340.0
2021-03-10 14:10:00,51.43,51.48,51.41,51.48,334139.0,44.9012,44.9449,44.8838,44.9449,334139.0
2021-03-10 14:20:00,51.48,51.63,51.47,51.55,542176.0,44.9449,45.0759,44.9362,45.006,542176.0
2021-03-10 14:30:00,51.55,51.6,51.47,51.48,298767.0,45.006,45.0497,44.9362,44.9449,298767.0
2021-03-10 14:40:00,51.49,51.52,51.41,51.47,343812.0,44.9536,44.9798,44.8838,44.9362,343812.0
2021-03-10 14:50:00,51.47,51.48,51.38,51.41,331716.0,44.9362,44.9449,44.8576,44.8838,331716.0
2021-03-10 15:00:00,51.41,51.42,51.36,51.41,236088.0,44.8838,44.8925,44.8401,44.8838,236088.0
2021-03-10 15:10:00,51.41,51.47,51.39,51.46,301756.0,44.8838,44.9362,44.8663,44.9274,301756.0
2021-03-10 15:20:00,51.45,51.53,51.44,51.52,252342.0,44.9187,44.9886,44.91,44.9798,252342.0
2021-03-10 15:30:00,51.51,51.53,51.4,51.43,382868.0,44.9711,44.9886,44.8751,44.9012,382868.0
2021-03-10 15:40:00,51.43,51.43,51.34,51.35,458903.0,44.9012,44.9012,44.8227,44.8314,458903.0
2021-03-10 15:50:00,51.34,51.47,51.32,51.45,1463521.0,44.8227,44.9362,44.8052,44.9187,1463521.0
2021-03-11 09:30:00,51.41,51.43,50.93,50.97,1132840.0,44.8838,44.9012,44.4647,44.4996,1132840.0
2021-03-11 09:40:00,50.96,51.15,50.95,50.95,502379.0,44.4909,44.6568,44.4822,44.4822,502379.0
2021-03-11 09:50:00,50.95,51.08,50.81,51.02,585197.0,44.4822,44.5957,44.36,44.5433,585197.0
2021-03-11 10:00:00,51.02,51.09,50.96,51.08,375046.0,44.5433,44.6044,44.4909,44.5957,375046.0
2021-03-11 10:10:00,51.07,51.11,51.0,51.07,258713.0,44.5869,44.6219,44.5258,44.5869,258713.0
2021-03-11 10:20:00,51.08,51.17,51.05,51.17,234260.0,44.5957,44.6743,44.5695,44.6743,234260.0
2021-03-11 10:30:00,51.16,51.27,51.12,51.14,308678.0,44.6655,44.7616,44.6306,44.6481,308678.0
2021-03-11 10:40:00,51.15,51.22,51.09,51.2,249974.0,44.6568,44.7179,44.6044,44.7004,249974.0
2021-03-11 10:50:00,51.19,51.33,51.17,51.23,251954.0,44.6917,44.8139,44.6743,44.7266,251954.0
2021-03-11 11:00:00,51.23,51.28,51.13,51.17,260093.0,44.7266,44.7703,44.6393,44.6743,260093.0
2021-03-11 11:10:00,51.18,51.34,51.17,51.33,233725.0,44.683,44.8227,44.6743,44.8139,233725.0
2021-03-11 11:20:00,51.32,51.32,51.21,51.26,244830.0,44.8052,44.8052,44.7092,44.7528,244830.0
2021-03-11 11:30:00,51.27,51.29,51.22,51.22,168240.0,44.7616,44.779,44.7179,44.7179,168240.0
2021-03-11 11:40:00,51.22,51.24,51.2,51.23,174975.0,44.7179,44.7354,44.7004,44.7266,174975.0
2021-03-11 11:50:00,51.23,51.32,51.22,51.23,206197.0,44.7266,44.8052,44.7179,44.7266,206197.0
2021-03-11 12:00:00,51.23,51.3,51.22,51.26,160856.0,44.7266,44.7878,44.7179,44.7528,160856.0
2021-03-11 12:10:00,51.26,51.26,51.17,51.18,165410.0,44.7528,44.7528,44.6743,44.683,165410.0
2021-03-11 12:20:00,51.18,51.26,51.15,51.24,186393.0,44.683,44.7528,44.6568,44.7354,186393.0
2021-03-11 12:30:00,51.25,51.28,51.2,51.21,163032.0,44.7441,44.7703,44.7004,44.7092,163032.0
2021-03-11 12:40:00,51.21,51.22,51.17,51.18,142010.0,44.7092,44.7179,44.6743,44.683,142010.0
2021-03-11 12:50:00,51.17,51.19,51.15,51.17,108306.0,44.6743,44.6917,44.6568,44.6743,108306.0
2021-03-11 13:00:00,51.17,51.29,51.16,51.26,160515.0,44.6743,44.779,44.6655,44.7528,160515.0
2021-03-11 13:10:00,51.25,51.29,51.25,51.27,152342.0,44.7441,44.779,44.7441,44.7616,152342.0
2021-03-11 13:20:00,51.27,51.27,51.14,51.16,158301.0,44.7616,44.7616,44.6481,44.6655,158301.0
2021-03-11 13:30:00,51.16,51.18,51.08,51.12,183062.0,44.6655,44.683,44.5957,44.6306,183062.0
2021-03-11 13:40:00,51.12,51.15,51.08,51.1,138393.0,44.6306,44.6568,44.5957,44.6131,138393.0
2021-03-11 13:50:00,51.1,51.16,51.05,51.11,240567.0,44.6131,44.6655,44.5695,44.6219,240567.0
2021-03-11 14:00:00,51.11,51.14,51.07,51.08,166594.0,44.6219,44.6481,44.5869,44.5957,166594.0
2021-03-11 14:10:00,51.08,51.15,51.05,51.13,270623.0,44.5957,44.6568,44.5695,44.6393,270623.0
2021-03-11 14:20:00,51.12,51.14,51.04,51.05,170092.0,44.6306,44.6481,44.5608,44.5695,170092.0
2021-03-11 14:30:00,51.05,51.11,51.01,51.03,262706.0,44.5695,44.6219,44.5346,44.552,262706.0
2021-03-11 14:40:00,51.02,51.04,50.98,50.98,298637.0,44.5433,44.5608,44.5084,44.5084,298637.0
2021-03-11 14:50:00,50.98,50.99,50.9,50.91,290736.0,44.5084,44.5171,44.4385,44.4473,290736.0
2021-03-11 15:00:00,50.91,50.94,50.88,50.91,263337.0,44.4473,44.4735,44.4211,44.4473,263337.0
2021-03-11 15:10:00,50.91,50.91,50.85,50.88,276608.0,44.4473,44.4473,44.3949,44.4211,276608.0
2021-03-11 15:20:00,50.88,50.94,50.86,50.93,374178.0,44.4211,44.4735,44.4036,44.4647,374178.0
2021-03-11 15:30:00,50.93,50.96,50.85,50.86,462845.0,44.4647,44.4909,44.3949,44.4036,462845.0
2021-03-11 15:40:00,50.86,50.91,50.85,50.91,646302.0,44.4036,44.4473,44.3949,44.4473,646302.0
2021-03-11 15:50:00,50.91,50.95,50.81,50.88,1413376.0,44.4473,44.4822,44.36,44.4211,1413376.0
2021-03-12 09:30:00,50.58,50.68,50.48,50.65,1046592.0,44.5274,44.6155,44.4394,44.5891,1046592.0
2021-03-12 09:40:00,50.65,50.66,50.49,50.6,467307.0,44.5891,44.5979,44.4482,44.545,467307.0
2021-03-12 09:50:00,50.61,50.61,50.44,50.5,392956.0,44.5538,44.5538,44.4042,44.457,392956.0
2021-03-12 10:00:00,50.51,50.56,50.48,50.52,261937.0,44.4658,44.5098,44.4394,44.4746,261937.0
2021-03-12 10:10:00,50.52,50.56,50.46,50.51,292107.0,44.4746,44.5098,44.4218,44.4658,292107.0
2021-03-12 10:20:00,50.5,50.51,50.44,50.44,339386.0,44.457,44.4658,44.4042,44.4042,339386.0
2021-03-12 10:30:00,50.44,50.53,50.42,50.51,265533.0,44.4042,44.4834,44.3866,44.4658,265533.0
2021-03-12 10:40:00,50.51,50.57,50.49,50.56,203252.0,44.4658,44.5186,44.4482,44.5098,203252.0
2021-03-12 10:50:00,50.55,50.57,50.46,50.54,372233.0,44.501,44.5186,44.4218,44.4922,372233.0
2021-03-12 11:00:00,50.54,50.54,50.36,50.38,334323.0,44.4922,44.4922,44.3338,44.3514,334323.0
2021-03-12 11:10:00,50.38,50.4,50.21,50.22,437352.0,44.3514,44.369,44.2017,44.2105,437352.0
2021-03-12 11:20:00,50.22,50.3,50.2,50.29,180491.0,44.2105,44.2809,44.1929,44.2721,180491.0
2021-03-12 11:30:00,50.29,50.3,50.23,50.23,179463.0,44.2721,44.2809,44.2193,44.2193,179463.0
2021-03-12 11:40:00,50.23,50.29,50.23,50.27,145510.0,44.2193,44.2721,44.2193,44.2545,145510.0
2021-03-12 11:50:00,50.28,50.35,50.27,50.34,142772.0,44.2633,44.325,44.2545,44.3162,142772.0
2021-03-12 12:00:00,50.34,50.36,50.3,50.34,166157.0,44.3162,44.3338,44.2809,44.3162,166157.0
2021-03-12 12:10:00,50.34,50.4,50.32,50.36,136463.0,44.3162,44.369,44.2985,44.3338,136463.0
2021-03-12 12:20:00,50.36,50.38,50.33,50.34,170380.0,44.3338,44.3514,44.3074,44.3162,170380.0
2021-03-12 12:30:00,50.34,50.42,50.34,50.41,265114.0,44.3162,44.3866,44.3162,44.3778,265114.0
2021-03-12 12:40:00,50.41,50.41,50.34,50.35,231374.0,44.3778,44.3778,44.3162,44.325,231374.0
2021-03-12 12:50:00,50.35,50.41,50.34,50.39,149900.0,44.325,44.3778,44.3162,44.3602,149900.0
2021-03-12 13:00:00,50.39,50.43,50.34,50.43,157837.0,44.3602,44.3954,44.3162,44.3954,157837.0
2021-03-12 13:10:00,50.42,50.46,50.39,50.46,146332.0,44.3866,44.4218,44.3602,44.4218,146332.0
2021-03-12 13:20:00,50.46,50.51,50.44,50.51,116720.0,44.4218,44.4658,44.4042,44.4658,116720.0
2021-03-12 13:30:00,50.51,50.55,50.49,50.53,122090.0,44.4658,44.501,44.4482,44.4834,122090.0
2021-03-12 13:40:00,50.53,50.54,50.49,50.52,147961.0,44.4834,44.4922,44.4482,44.4746,147961.0
2021-03-12 13:50:00,50.53,50.54,50.5,50.52,258397.0,44.4834,44.4922,44.457,44.4746,258397.0
2021-03-12 14:00:00,50.52,50.61,50.51,50.58,226029.0,44.4746,44.5538,44.4658,44.5274,226029.0
2021-03-12 14:10:00,50.57,50.57,50.53,50.54,358412.0,44.5186,44.5186,44.4834,44.4922,358412.0
2021-03-12 14:20:00,50.54,50.58,50.47,50.48,616902.0,44.4922,44.5274,44.4306,44.4394,616902.0
2021-03-12 14:30:00,50.48,50.49,50.41,50.43,152680.0,44.4394,44.4482,44.3778,44.3954,152680.0
2021-03-12 14:40:00,50.43,50.44,50.39,50.41,177672.0,44.3954,44.4042,44.3602,44.3778,177672.0
2021-03-12 14:50:00,50.41,50.41,50.38,50.39,126898.0,44.3778,44.3778,44.3514,44.3602,126898.0
2021-03-12 15:00:00,50.39,50.41,50.28,50.3,532632.0,44.3602,44.3778,44.2633,44.2809,532632.0
2021-03-12 15:10:00,50.3,50.34,50.29,50.34,243161.0,44.2809,44.3162,44.2721,44.3162,243161.0
2021-03-12 15:20:00,50.34,50.37,50.3,50.34,668593.0,44.3162,44.3426,44.2809,44.3162,668593.0
2021-03-12 15:30:00,50.34,50.38,50.26,50.36,817524.0,44.3162,44.3514,44.2457,44.3338,817524.0
2021-03-12 15:40:00,50.36,50.38,50.31,50.32,1341365.0,44.3338,44.3514,44.2897,44.2985,1341365.0
2021-03-12 15:50:00,50.32,50.38,50.26,50.35,1629025.0,44.2985,44.3514,44.2457,44.325,1629025.0
2021-03-15 09:30:00,50.49,50.89,50.47,50.88,1241358.0,44.4482,44.8003,44.4306,44.7915,1241358.0
2021-03-15 09:40:00,50.88,50.93,50.77,50.86,370966.0,44.7915,44.8356,44.6947,44.7739,370966.0
2021-03-15 09:50:00,50.86,50.9,50.77,50.8,243508.0,44.7739,44.8091,44.6947,44.7211,243508.0
2021-03-15 10:00:00,50.8,50.82,50.75,50.8,323127.0,44.7211,44.7387,44.6771,44.7211,323127.0
2021-03-15 10:10:00,50.8,50.81,50.61,50.68,358638.0,44.7211,44.7299,44.5538,44.6155,358638.0
2021-03-15 10:20:00,50.69,50.79,50.67,50.75,234559.0,44.6243,44.7123,44.6067,44.6771,234559.0
2021-03-15 10:30:00,50.76,50.88,50.62,50.85,295366.0,44.6859,44.7915,44.5626,44.7651,295366.0
2021-03-15 10:40:00,50.85,50.86,50.76,50.81,146605.0,44.7651,44.7739,44.6859,44.7299,146605.0
2021-03-15 10:50:00,50.81,50.95,50.78,50.91,270569.0,44.7299,44.8532,44.7035,44.8179,270569.0
2021-03-15 11:00:00,50.91,50.92,50.86,50.88,228279.0,44.8179,44.8268,44.7739,44.7915,228279.0
2021-03-15 11:10:00,50.88,50.95,50.85,50.89,180482.0,44.7915,44.8532,44.7651,44.8003,180482.0
2021-03-15 11:20:00,50.89,50.93,50.85,50.87,130794.0,44.8003,44.8356,44.7651,44.7827,130794.0
2021-03-15 11:30:00,50.86,50.88,50.77,50.87,162355.0,44.7739,44.7915,44.6947,44.7827,162355.0
2021-03-15 11:40:00,50.86,50.9,50.82,50.85,186886.0,44.7739,44.8091,44.7387,44.7651,186886.0
2021-03-15 11:50:00,50.85,50.95,50.83,50.94,252188.0,44.7651,44.8532,44.7475,44.8444,252188.0
2021-03-15 12:00:00,50.94,50.95,50.89,50.95,135609.0,44.8444,44.8532,44.8003,44.8532,135609.0
2021-03-15 12:10:00,50.94,50.99,50.94,50.97,177200.0,44.8444,44.8884,44.8444,44.8708,177200.0
2021-03-15 12:20:00,50.97,50.98,50.91,50.96,178668.0,44.8708,44.8796,44.8179,44.862,178668.0
2021-03-15 12:30:00,50.96,50.98,50.88,50.92,201023.0,44.862,44.8796,44.7915,44.8268,201023.0
2021-03-15 12:40:00,50.93,50.95,50.89,50.91,273814.0,44.8356,44.8532,44.8003,44.8179,273814.0
2021-03-15 12:50:00,50.91,50.91,50.85,50.9,261299.0,44.8179,44.8179,44.7651,44.8091,261299.0
2021-03-15 13:00:00,50.9,50.9,50.81,50.82,161056.0,44.8091,44.8091,44.7299,44.7387,161056.0
2021-03-15 13:10:00,50.82,50.85,50.8,50.82,164557.0,44.7387,44.7651,44.7211,44.7387,164557.0
2021-03-15 13:20:00,50.82,50.82,50.75,50.77,151235.0,44.7387,44.7387,44.6771,44.6947,151235.0
2021-03-15 13:30:00,50.77,50.96,50.75,50.96,306824.0,44.6947,44.862,44.6771,44.862,306824.0
2021-03-15 13:40:00,50.96,51.05,50.95,50.98,366772.0,44.862,44.9412,44.8532,44.8796,366772.0
2021-03-15 13:50:00,50.98,51.05,50.98,51.04,153181.0,44.8796,44.9412,44.8796,44.9324,153181.0
2021-03-15 14:00:00,51.04,51.06,51.01,51.04,155053.0,44.9324,44.95,44.906,44.9324,155053.0
2021-03-15 14:10:00,51.05,51.12,51.03,51.05,218177.0,44.9412,45.0028,44.9236,44.9412,218177.0
2021-03-15 14:20:00,51.05,51.08,51.02,51.05,128898.0,44.9412,44.9676,44.9148,44.9412,128898.0
2021-03-15 14:30:00,51.05,51.06,51.0,51.03,152720.0,44.9412,44.95,44.8972,44.9236,152720.0
2021-03-15 14:40:00,51.04,51.04,50.95,50.96,160515.0,44.9324,44.9324,44.8532,44.862,160515.0
2021-03-15 14:50:00,50.96,50.96,50.9,50.95,162437.0,44.862,44.862,44.8091,44.8532,162437.0
2021-03-15 15:00:00,50.95,50.96,50.89,50.94,165658.0,44.8532,44.862,44.8003,44.8444,165658.0
2021-03-15 15:10:00,50.93,50.95,50.91,50.93,170190.0,44.8356,44.8532,44.8179,44.8356,170190.0
2021-03-15 15:20:00,50.93,50.97,50.91,50.91,153021.0,44.8356,44.8708,44.8179,44.8179,153021.0
2021-03-15 15:30:00,50.92,50.92,50.82,50.89,256731.0,44.8268,44.8268,44.7387,44.8003,256731.0
2021-03-15 15:40:00,50.89,51.0,50.88,51.0,321702.0,44.8003,44.8972,44.7915,44.8972,321702.0
2021-03-15 15:50:00,51.0,51.1,50.99,51.03,920666.0,44.8972,44.9852,44.8884,44.9236,920666.0
2021-03-16 09:30:00,51.2,51.35,51.11,51.31,923724.0,45.0732,45.2053,44.994,45.1701,923724.0
2021-03-16 09:40:00,51.3,51.38,51.22,51.37,313102.0,45.1613,45.2317,45.0909,45.2229,313102.0
2021-03-16 09:50:00,51.37,51.48,51.33,51.34,384385.0,45.2229,45.3197,45.1877,45.1965,384385.0
2021-03-16 10:00:00,51.34,51.34,51.25,51.32,234629.0,45.1965,45.1965,45.1173,45.1789,234629.0
2021-03-16 10:10:00,51.31,51.34,51.24,51.33,222732.0,45.1701,45.1965,45.1085,45.1877,222732.0
2021-03-16 10:20:00,51.32,51.36,51.28,51.3,225409.0,45.1789,45.2141,45.1437,45.1613,225409.0
2021-03-16 10:30:00,51.31,51.37,51.25,51.25,283342.0,45.1701,45.2229,45.1173,45.1173,283342.0
2021-03-16 10:40:00,51.26,51.33,51.22,51.32,236174.0,45.1261,45.1877,45.0909,45.1789,236174.0
2021-03-16 10:50:00,51.33,51.34,51.26,51.32,211562.0,45.1877,45.1965,45.1261,45.1789,211562.0
2021-03-16 11:00:00,51.32,51.33,51.26,51.3,175006.0,45.1789,45.1877,45.1261,45.1613,175006.0
2021-03-16 11:10:00,51.3,51.33,51.26,51.28,178396.0,45.1613,45.1877,45.1261,45.1437,178396.0
2021-03-16 11:20:00,51.28,51.31,51.25,51.29,163190.0,45.1437,45.1701,45.1173,45.1525,163190.0
2021-03-16 11:30:00,51.29,51.32,51.24,51.27,148452.0,45.1525,45.1789,45.1085,45.1349,148452.0
2021-03-16 11:40:00,51.27,51.27,51.16,51.18,184395.0,45.1349,45.1349,45.038,45.0556,184395.0
2021-03-16 11:50:00,51.18,51.18,51.14,51.16,145943.0,45.0556,45.0556,45.0204,45.038,145943.0
2021-03-16 12:00:00,51.16,51.17,51.05,51.08,265811.0,45.038,45.0468,44.9412,44.9676,265811.0
2021-03-16 12:10:00,51.08,51.15,51.05,51.09,307600.0,44.9676,45.0292,44.9412,44.9764,307600.0
2021-03-16 12:20:00,51.09,51.12,51.04,51.12,322167.0,44.9764,45.0028,44.9324,45.0028,322167.0
2021-03-16 12:30:00,51.12,51.16,51.1,51.14,178639.0,45.0028,45.038,44.9852,45.0204,178639.0
2021-03-16 12:40:00,51.13,51.18,51.12,51.14,131406.0,45.0116,45.0556,45.0028,45.0204,131406.0
2021-03-16 12:50:00,51.13,51.22,51.13,51.21,115327.0,45.0116,45.0909,45.0116,45.082,115327.0
2021-03-16 13:00:00,51.21,51.27,51.18,51.24,229268.0,45.082,45.1349,45.0556,45.1085,229268.0
2021-03-16 13:10:00,51.23,51.29,51.22,51.29,99639.0,45.0997,45.1525,45.0909,45.1525,99639.0
2021-03-16 13:20:00,51.29,51.31,51.23,51.3,188480.0,45.1525,45.1701,45.0997,45.1613,188480.0
2021-03-16 13:30:00,51.3,51.35,51.28,51.31,142549.0,45.1613,45.2053,45.1437,45.1701,142549.0
2021-03-16 13:40:00,51.32,51.33,51.27,51.33,133039.0,45.1789,45.1877,45.1349,45.1877,133039.0
2021-03-16 13:50:00,51.32,51.33,51.3,51.31,154033.0,45.1789,45.1877,45.1613,45.1701,154033.0
2021-03-16 14:00:00,51.3,51.34,51.28,51.34,180266.0,45.1613,45.1965,45.1437,45.1965,180266.0
2021-03-16 14:10:00,51.34,51.39,51.33,51.37,207516.0,45.1965,45.2405,45.1877,45.2229,207516.0
2021-03-16 14:20:00,51.37,51.46,51.35,51.46,341595.0,45.2229,45.3021,45.2053,45.3021,341595.0
2021-03-16 14:30:00,51.46,51.51,51.44,51.5,296959.0,45.3021,45.3461,45.2845,45.3373,296959.0
2021-03-16 14:40:00,51.5,51.52,51.44,51.44,234928.0,45.3373,45.355,45.2845,45.2845,234928.0
2021-03-16 14:50:00,51.44,51.49,51.42,51.45,176575.0,45.2845,45.3285,45.2669,45.2933,176575.0
2021-03-16 15:00:00,51.45,51.45,51.36,51.37,152460.0,45.2933,45.2933,45.2141,45.2229,152460.0
2021-03-16 15:10:00,51.36,51.4,51.33,51.39,172087.0,45.2141,45.2493,45.1877,45.2405,172087.0
2021-03-16 15:20:00,51.39,51.4,51.3,51.3,184137.0,45.2405,45.2493,45.1613,45.1613,184137.0
2021-03-16 15:30:00,51.31,51.34,51.27,51.31,289067.0,45.1701,45.1965,45.1349,45.1701,289067.0
2021-03-16 15:40:00,51.3,51.34,51.25,51.26,454735.0,45.1613,45.1965,45.1173,45.1261,454735.0
2021-03-16 15:50:00,51.25,51.3,51.16,51.21,1036129.0,45.1173,45.1613,45.038,45.082,1036129.0
2021-03-17 09:30:00,51.25,51.43,51.16,51.36,838297.0,45.1173,45.2757,45.038,45.2141,838297.0
2021-03-17 09:40:00,51.37,51.53,51.31,51.43,499954.0,45.2229,45.3638,45.1701,45.2757,499954.0
2021-03-17 09:50:00,51.43,51.46,51.37,51.41,387252.0,45.2757,45.3021,45.2229,45.2581,387252.0
2021-03-17 10:00:00,51.42,51.46,51.33,51.42,248304.0,45.2669,45.3021,45.1877,45.2669,248304.0
2021-03-17 10:10:00,51.44,51.44,51.28,51.3,229249.0,45.2845,45.2845,45.1437,45.1613,229249.0
2021-03-17 10:20:00,51.3,51.34,51.22,51.32,268654.0,45.1613,45.1965,45.0909,45.1789,268654.0
2021-03-17 10:30:00,51.32,51.34,51.21,51.26,267070.0,45.1789,45.1965,45.082,45.1261,267070.0
2021-03-17 10:40:00,51.26,51.42,51.24,51.35,263726.0,45.1261,45.2669,45.1085,45.2053,263726.0
2021-03-17 10:50:00,51.35,51.44,51.32,51.41,261388.0,45.2053,45.2845,45.1789,45.2581,261388.0
2021-03-17 11:00:00,51.4,51.45,51.32,51.34,294355.0,45.2493,45.2933,45.1789,45.1965,294355.0
2021-03-17 11:10:00,51.34,51.34,51.15,51.18,279619.0,45.1965,45.1965,45.0292,45.0556,279619.0
2021-03-17 11:20:00,51.18,51.27,51.17,51.27,202699.0,45.0556,45.1349,45.0468,45.1349,202699.0
2021-03-17 11:30:00,51.26,51.33,51.25,51.25,326005.0,45.1261,45.1877,45.1173,45.1173,326005.0
2021-03-17 11:40:00,51.25,51.3,51.23,51.27,279377.0,45.1173,45.1613,45.0997,45.1349,279377.0
2021-03-17 11:50:00,51.27,51.38,51.26,51.38,265286.0,45.1349,45.2317,45.1261,45.2317,265286.0
2021-03-17 12:00:00,51.38,51.38,51.34,51.35,154880.0,45.2317,45.2317,45.1965,45.2053,154880.0
2021-03-17 12:10:00,51.36,51.44,51.32,51.35,344090.0,45.2141,45.2845,45.1789,45.2053,344090.0
2021-03-17 12:20:00,51.35,51.38,51.32,51.37,140908.0,45.2053,45.2317,45.1789,45.2229,140908.0
2021-03-17 12:30:00,51.38,51.39,51.26,51.32,276042.0,45.2317,45.2405,45.1261,45.1789,276042.0
2021-03-17 12:40:00,51.32,51.35,51.31,51.35,112109.0,45.1789,45.2053,45.1701,45.2053,112109.0
2021-03-17 12:50:00,51.34,51.45,51.34,51.44,144448.0,45.1965,45.2933,45.1965,45.2845,144448.0
2021-03-17 13:00:00,51.44,51.46,51.37,51.38,212633.0,45.2845,45.3021,45.2229,45.2317,212633.0
2021-03-17 13:10:00,51.38,51.44,51.34,51.38,171508.0,45.2317,45.2845,45.1965,45.2317,171508.0
2021-03-17 13:20:00,51.37,51.41,51.36,51.39,142434.0,45.2229,45.2581,45.2141,45.2405,142434.0
2021-03-17 13:30:00,51.38,51.43,51.31,51.32,262140.0,45.2317,45.2757,45.1701,45.1789,262140.0
2021-03-17 13:40:00,51.32,51.32,51.26,51.28,221722.0,45.1789,45.1789,45.1261,45.1437,221722.0
2021-03-17 13:50:00,51.27,51.35,51.25,51.34,170186.0,45.1349,45.2053,45.1173,45.1965,170186.0
2021-03-17 14:00:00,51.34,51.62,51.29,51.33,340155.0,45.1965,45.443,45.1525,45.1877,340155.0
2021-03-17 14:10:00,51.34,51.38,51.26,51.3,225492.0,45.1965,45.2317,45.1261,45.1613,225492.0
2021-03-17 14:20:00,51.3,51.35,51.28,51.3,204812.0,45.1613,45.2053,45.1437,45.1613,204812.0
2021-03-17 14:30:00,51.3,51.38,51.27,51.32,341864.0,45.1613,45.2317,45.1349,45.1789,341864.0
2021-03-17 14:40:00,51.32,51.41,51.29,51.31,329419.0,45.1789,45.2581,45.1525,45.1701,329419.0
2021-03-17 14:50:00,51.31,51.4,51.3,51.34,229773.0,45.1701,45.2493,45.1613,45.1965,229773.0
2021-03-17 15:00:00,51.34,51.41,51.31,51.38,212423.0,45.1965,45.2581,45.1701,45.2317,212423.0
2021-03-17 15:10:00,51.38,51.39,51.3,51.33,202811.0,45.2317,45.2405,45.1613,45.1877,202811.0
2021-03-17 15:20:00,51.33,51.38,51.31,51.34,173934.0,45.1877,45.2317,45.1701,45.1965,173934.0
2021-03-17 15:30:00,51.33,51.38,51.31,51.33,312378.0,45.1877,45.2317,45.1701,45.1877,312378.0
2021-03-17 15:40:00,51.32,51.37,51.25,51.3,649452.0,45.1789,45.2229,45.1173,45.1613,649452.0
2021-03-17 15:50:00,51.3,51.31,51.21,51.26,1265540.0,45.1613,45.1701,45.082,45.1261,1265540.0
2021-03-18 09:30:00,51.06,51.18,50.88,51.05,888554.0,44.95,45.0556,44.7915,44.9412,888554.0
2021-03-18 09:40:00,51.06,51.19,50.91,50.98,512016.0,44.95,45.0644,44.8179,44.8796,512016.0
2021-03-18 09:50:00,50.98,51.11,50.94,51.07,263964.0,44.8796,44.994,44.8444,44.9588,263964.0
2021-03-18 10:00:00,51.07,51.08,50.89,50.91,326210.0,44.9588,44.9676,44.8003,44.8179,326210.0
2021-03-18 10:10:00,50.91,50.97,50.81,50.83,306866.0,44.8179,44.8708,44.7299,44.7475,306866.0
2021-03-18 10:20:00,50.82,50.84,50.71,50.71,298547.0,44.7387,44.7563,44.6419,44.6419,298547.0
2021-03-18 10:30:00,50.71,50.8,50.68,50.73,331421.0,44.6419,44.7211,44.6155,44.6595,331421.0
2021-03-18 10:40:00,50.73,50.83,50.72,50.77,225130.0,44.6595,44.7475,44.6507,44.6947,225130.0
2021-03-18 10:50:00,50.77,50.79,50.69,50.75,233840.0,44.6947,44.7123,44.6243,44.6771,233840.0
2021-03-18 11:00:00,50.76,50.76,50.7,50.75,297960.0,44.6859,44.6859,44.6331,44.6771,297960.0
2021-03-18 11:10:00,50.74,50.77,50.72,50.75,220975.0,44.6683,44.6947,44.6507,44.6771,220975.0
2021-03-18 11:20:00,50.75,50.77,50.71,50.72,140346.0,44.6771,44.6947,44.6419,44.6507,140346.0
2021-03-18 11:30:00,50.72,50.76,50.59,50.7,327985.0,44.6507,44.6859,44.5362,44.6331,327985.0
2021-03-18 11:40:00,50.71,50.84,50.69,50.84,279453.0,44.6419,44.7563,44.6243,44.7563,279453.0
2021-03-18 11:50:00,50.85,51.01,50.8,51.01,498880.0,44.7651,44.906,44.7211,44.906,498880.0
2021-03-18 12:00:00,51.01,51.03,50.93,50.97,271979.0,44.906,44.9236,44.8356,44.8708,271979.0
2021-03-18 12:10:00,50.96,50.99,50.88,50.98,205924.0,44.862,44.8884,44.7915,44.8796,205924.0
2021-03-18 12:20:00,50.98,50.98,50.88,50.9,146428.0,44.8796,44.8796,44.7915,44.8091,146428.0
2021-03-18 12:30:00,50.9,50.91,50.87,50.9,196507.0,44.8091,44.8179,44.7827,44.8091,196507.0
2021-03-18 12:40:00,50.89,50.92,50.85,50.87,160731.0,44.8003,44.8268,44.7651,44.7827,160731.0
2021-03-18 12:50:00,50.88,50.89,50.77,50.83,273141.0,44.7915,44.8003,44.6947,44.7475,273141.0
2021-03-18 13:00:00,50.84,50.87,50.76,50.77,125822.0,44.7563,44.7827,44.6859,44.6947,125822.0
2021-03-18 13:10:00,50.76,50.8,50.74,50.78,109818.0,44.6859,44.7211,44.6683,44.7035,109818.0
2021-03-18 13:20:00,50.77,50.8,50.75,50.78,182210.0,44.6947,44.7211,44.6771,44.7035,182210.0
2021-03-18 13:30:00,50.78,50.82,50.76,50.8,153105.0,44.7035,44.7387,44.6859,44.7211,153105.0
2021-03-18 13:40:00,50.81,50.82,50.78,50.8,128894.0,44.7299,44.7387,44.7035,44.7211,128894.0
2021-03-18 13:50:00,50.81,50.82,50.79,50.8,348316.0,44.7299,44.7387,44.7123,44.7211,348316.0
2021-03-18 14:00:00,50.8,50.82,50.72,50.8,409231.0,44.7211,44.7387,44.6507,44.7211,409231.0
2021-03-18 14:10:00,50.79,50.79,50.67,50.68,352820.0,44.7123,44.7123,44.6067,44.6155,352820.0
2021-03-18 14:20:00,50.67,50.71,50.65,50.69,350385.0,44.6067,44.6419,44.5891,44.6243,350385.0
2021-03-18 14:30:00,50.7,50.71,50.53,50.55,401461.0,44.6331,44.6419,44.4834,44.501,401461.0
2021-03-18 14:40:00,50.56,50.66,50.48,50.66,679642.0,44.5098,44.5979,44.4394,44.5979,679642.0
2021-03-18 14:50:00,50.66,50.69,50.63,50.64,220123.0,44.5979,44.6243,44.5715,44.5803,220123.0
2021-03-18 15:00:00,50.65,50.67,50.61,50.66,230500.0,44.5891,44.6067,44.5538,44.5979,230500.0
2021-03-18 15:10:00,50.66,50.71,50.6,50.64,354676.0,44.5979,44.6419,44.545,44.5803,354676.0
2021-03-18 15:20:00,50.64,50.71,50.6,50.71,346776.0,44.5803,44.6419,44.545,44.6419,346776.0
2021-03-18 15:30:00,50.71,50.72,50.63,50.65,425628.0,44.6419,44.6507,44.5715,44.5891,425628.0
2021-03-18 15:40:00,50.65,50.67,50.51,50.58,926229.0,44.5891,44.6067,44.4658,44.5274,926229.0
2021-03-18 15:50:00,50.59,50.63,50.51,50.56,2156567.0,44.5362,44.5715,44.4658,44.5098,2156567.0
2021-03-19 09:30:00,50.46,50.62,50.42,50.55,3031157.0,44.4218,44.5626,44.3866,44.501,3031157.0
2021-03-19 09:40:00,50.55,50.61,50.46,50.46,628267.0,44.501,44.5538,44.4218,44.4218,628267.0
2021-03-19 09:50:00,50.46,50.56,50.39,50.56,410100.0,44.4218,44.5098,44.3602,44.5098,410100.0
2021-03-19 10:00:00,50.56,50.65,50.52,50.59,347672.0,44.5098,44.5891,44.4746,44.5362,347672.0
2021-03-19 10:10:00,50.58,50.67,50.56,50.59,334535.0,44.5274,44.6067,44.5098,44.5362,334535.0
2021-03-19 10:20:00,50.59,50.71,50.57,50.71,332879.0,44.5362,44.6419,44.5186,44.6419,332879.0
2021-03-19 10:30:00,50.71,50.71,50.41,50.49,437034.0,44.6419,44.6419,44.3778,44.4482,437034.0
2021-03-19 10:40:00,50.48,50.6,50.48,50.58,427629.0,44.4394,44.545,44.4394,44.5274,427629.0
2021-03-19 10:50:00,50.59,50.64,50.55,50.62,332101.0,44.5362,44.5803,44.501,44.5626,332101.0
2021-03-19 11:00:00,50.62,50.64,50.55,50.61,216680.0,44.5626,44.5803,44.501,44.5538,216680.0
2021-03-19 11:10:00,50.61,50.61,50.49,50.53,221323.0,44.5538,44.5538,44.4482,44.4834,221323.0
2021-03-19 11:20:00,50.53,50.53,50.46,50.51,181231.0,44.4834,44.4834,44.4218,44.4658,181231.0
2021-03-19 11:30:00,50.5,50.65,50.5,50.63,362378.0,44.457,44.5891,44.457,44.5715,362378.0
2021-03-19 11:40:00,50.63,50.67,50.61,50.66,456330.0,44.5715,44.6067,44.5538,44.5979,456330.0
2021-03-19 11:50:00,50.66,50.71,50.61,50.64,762673.0,44.5979,44.6419,44.5538,44.5803,762673.0
2021-03-19 12:00:00,50.64,50.66,50.48,50.48,486110.0,44.5803,44.5979,44.4394,44.4394,486110.0
2021-03-19 12:10:00,50.48,50.58,50.46,50.54,182881.0,44.4394,44.5274,44.4218,44.4922,182881.0
2021-03-19 12:20:00,50.53,50.53,50.43,50.48,191076.0,44.4834,44.4834,44.3954,44.4394,191076.0
2021-03-19 12:30:00,50.48,50.48,50.39,50.4,237679.0,44.4394,44.4394,44.3602,44.369,237679.0
2021-03-19 12:40:00,50.4,50.41,50.36,50.37,391437.0,44.369,44.3778,44.3338,44.3426,391437.0
2021-03-19 12:50:00,50.37,50.45,50.35,50.45,361638.0,44.3426,44.413,44.325,44.413,361638.0
2021-03-19 13:00:00,50.45,50.46,50.38,50.43,146702.0,44.413,44.4218,44.3514,44.3954,146702.0
2021-03-19 13:10:00,50.43,50.43,50.35,50.37,124371.0,44.3954,44.3954,44.325,44.3426,124371.0
2021-03-19 13:20:00,50.37,50.4,50.32,50.38,149602.0,44.3426,44.369,44.2985,44.3514,149602.0
2021-03-19 13:30:00,50.38,50.39,50.35,50.36,195464.0,44.3514,44.3602,44.325,44.3338,195464.0
2021-03-19 13:40:00,50.36,50.39,50.34,50.39,137236.0,44.3338,44.3602,44.3162,44.3602,137236.0
2021-03-19 13:50:00,50.39,50.41,50.37,50.39,106433.0,44.3602,44.3778,44.3426,44.3602,106433.0
2021-03-19 14:00:00,50.39,50.42,50.32,50.33,248276.0,44.3602,44.3866,44.2985,44.3074,248276.0
2021-03-19 14:10:00,50.33,50.33,50.21,50.22,243179.0,44.3074,44.3074,44.2017,44.2105,243179.0
2021-03-19 14:20:00,50.23,50.28,50.17,50.25,351103.0,44.2193,44.2633,44.1665,44.2369,351103.0
2021-03-19 14:30:00,50.26,50.37,50.23,50.3,405501.0,44.2457,44.3426,44.2193,44.2809,405501.0
2021-03-19 14:40:00,50.3,50.38,50.3,50.37,178830.0,44.2809,44.3514,44.2809,44.3426,178830.0
2021-03-19 14:50:00,50.37,50.47,50.34,50.44,349370.0,44.3426,44.4306,44.3162,44.4042,349370.0
2021-03-19 15:00:00,50.44,50.48,50.43,50.47,324999.0,44.4042,44.4394,44.3954,44.4306,324999.0
2021-03-19 15:10:00,50.46,50.48,50.41,50.45,384048.0,44.4218,44.4394,44.3778,44.413,384048.0
2021-03-19 15:20:00,50.44,50.53,50.44,50.52,434555.0,44.4042,44.4834,44.4042,44.4746,434555.0
2021-03-19 15:30:00,50.52,50.52,50.3,50.32,983190.0,44.4746,44.4746,44.2809,44.2985,983190.0
2021-03-19 15:40:00,50.32,50.64,50.3,50.5,2261844.0,44.2985,44.5803,44.2809,44.457,2261844.0
2021-03-19 15:50:00,50.51,51.08,50.41,50.72,7165903.0,44.4658,44.9676,44.3778,44.6507,7165903.0
2021-03-22 09:30:00,50.33,50.55,50.32,50.53,1045211.0,44.3074,44.501,44.2985,44.4834,1045211.0
2021-03-22 09:40:00,50.53,50.71,50.43,50.7,607778.0,44.4834,44.6419,44.3954,44.6331,607778.0
2021-03-22 09:50:00,50.71,50.88,50.68,50.83,472532.0,44.6419,44.7915,44.6155,44.7475,472532.0
2021-03-22 10:00:00,50.83,50.9,50.71,50.88,389461.0,44.7475,44.8091,44.6419,44.7915,389461.0
2021-03-22 10:10:00,50.87,50.96,50.84,50.91,289713.0,44.7827,44.862,44.7563,44.8179,289713.0
2021-03-22 10:20:00,50.91,50.98,50.88,50.94,285152.0,44.8179,44.8796,44.7915,44.8444,285152.0
2021-03-22 10:30:00,50.95,51.03,50.93,51.02,300191.0,44.8532,44.9236,44.8356,44.9148,300191.0
2021-03-22 10:40:00,51.03,51.08,50.93,50.94,329276.0,44.9236,44.9676,44.8356,44.8444,329276.0
2021-03-22 10:50:00,50.94,51.06,50.92,51.03,242077.0,44.8444,44.95,44.8268,44.9236,242077.0
2021-03-22 11:00:00,51.03,51.06,50.88,50.96,215316.0,44.9236,44.95,44.7915,44.862,215316.0
2021-03-22 11:10:00,50.96,51.0,50.88,50.89,358788.0,44.862,44.8972,44.7915,44.8003,358788.0
2021-03-22 11:20:00,50.89,50.97,50.85,50.92,209098.0,44.8003,44.8708,44.7651,44.8268,209098.0
2021-03-22 11:30:00,50.93,51.01,50.92,51.0,220516.0,44.8356,44.906,44.8268,44.8972,220516.0
2021-03-22 11:40:00,51.0,51.01,50.85,50.86,232380.0,44.8972,44.906,44.7651,44.7739,232380.0
2021-03-22 11:50:00,50.86,50.92,50.84,50.92,223407.0,44.7739,44.8268,44.7563,44.8268,223407.0
2021-03-22 12:00:00,50.91,50.95,50.87,50.9,238640.0,44.8179,44.8532,44.7827,44.8091,238640.0
2021-03-22 12:10:00,50.91,50.99,50.89,50.95,157763.0,44.8179,44.8884,44.8003,44.8532,157763.0
2021-03-22 12:20:00,50.95,50.96,50.9,50.94,207389.0,44.8532,44.862,44.8091,44.8444,207389.0
2021-03-22 12:30:00,50.94,50.94,50.85,50.9,183104.0,44.8444,44.8444,44.7651,44.8091,183104.0
2021-03-22 12:40:00,50.9,50.91,50.84,50.85,192608.0,44.8091,44.8179,44.7563,44.7651,192608.0
2021-03-22 12:50:00,50.85,50.94,50.83,50.88,203975.0,44.7651,44.8444,44.7475,44.7915,203975.0
2021-03-22 13:00:00,50.88,50.93,50.86,50.93,184199.0,44.7915,44.8356,44.7739,44.8356,184199.0
2021-03-22 13:10:00,50.92,50.93,50.88,50.9,136103.0,44.8268,44.8356,44.7915,44.8091,136103.0
2021-03-22 13:20:00,50.9,50.93,50.86,50.89,171884.0,44.8091,44.8356,44.7739,44.8003,171884.0
2021-03-22 13:30:00,50.88,50.9,50.78,50.8,261060.0,44.7915,44.8091,44.7035,44.7211,261060.0
2021-03-22 13:40:00,50.8,50.83,50.76,50.78,137369.0,44.7211,44.7475,44.6859,44.7035,137369.0
2021-03-22 13:50:00,50.78,50.86,50.75,50.78,240717.0,44.7035,44.7739,44.6771,44.7035,240717.0
2021-03-22 14:00:00,50.77,50.81,50.73,50.79,321642.0,44.6947,44.7299,44.6595,44.7123,321642.0
2021-03-22 14:10:00,50.8,50.81,50.76,50.81,116100.0,44.7211,44.7299,44.6859,44.7299,116100.0
2021-03-22 14:20:00,50.8,50.81,50.75,50.79,168478.0,44.7211,44.7299,44.6771,44.7123,168478.0
2021-03-22 14:30:00,50.79,50.9,50.78,50.9,177875.0,44.7123,44.8091,44.7035,44.8091,177875.0
2021-03-22 14:40:00,50.9,50.9,50.85,50.89,172977.0,44.8091,44.8091,44.7651,44.8003,172977.0
2021-03-22 14:50:00,50.89,50.89,50.85,50.86,175381.0,44.8003,44.8003,44.7651,44.7739,175381.0
2021-03-22 15:00:00,50.85,50.91,50.84,50.91,162683.0,44.7651,44.8179,44.7563,44.8179,162683.0
2021-03-22 15:10:00,50.91,50.92,50.86,50.87,214013.0,44.8179,44.8268,44.7739,44.7827,214013.0
2021-03-22 15:20:00,50.87,50.89,50.83,50.86,206031.0,44.7827,44.8003,44.7475,44.7739,206031.0
2021-03-22 15:30:00,50.86,50.86,50.76,50.83,328907.0,44.7739,44.7739,44.6859,44.7475,328907.0
2021-03-22 15:40:00,50.83,50.83,50.77,50.8,426926.0,44.7475,44.7475,44.6947,44.7211,426926.0
2021-03-22 15:50:00,50.8,51.01,50.8,51.0,1540957.0,44.7211,44.906,44.7211,44.8972,1540957.0
2021-03-23 09:30:00,50.99,51.03,50.83,50.9,737807.0,44.8884,44.9236,44.7475,44.8091,737807.0
2021-03-23 09:40:00,50.91,51.13,50.82,50.99,393279.0,44.8179,45.0116,44.7387,44.8884,393279.0
2021-03-23 09:50:00,51.0,51.06,50.95,51.04,255956.0,44.8972,44.95,44.8532,44.9324,255956.0
2021-03-23 10:00:00,51.05,51.13,51.0,51.09,371393.0,44.9412,45.0116,44.8972,44.9764,371393.0
2021-03-23 10:10:00,51.09,51.32,51.09,51.3,546627.0,44.9764,45.1789,44.9764,45.1613,546627.0
2021-03-23 10:20:00,51.3,51.34,51.2,51.31,422569.0,45.1613,45.1965,45.0732,45.1701,422569.0
2021-03-23 10:30:00,51.31,51.32,51.15,51.29,413743.0,45.1701,45.1789,45.0292,45.1525,413743.0
2021-03-23 10:40:00,51.28,51.39,51.23,51.23,392441.0,45.1437,45.2405,45.0997,45.0997,392441.0
2021-03-23 10:50:00,51.23,51.3,51.22,51.27,111644.0,45.0997,45.1613,45.0909,45.1349,111644.0
2021-03-23 11:00:00,51.27,51.32,51.19,51.25,304730.0,45.1349,45.1789,45.0644,45.1173,304730.0
2021-03-23 11:10:00,51.26,51.33,51.25,51.29,286528.0,45.1261,45.1877,45.1173,45.1525,286528.0
2021-03-23 11:20:00,51.28,51.33,51.25,51.3,321429.0,45.1437,45.1877,45.1173,45.1613,321429.0
2021-03-23 11:30:00,51.3,51.36,51.29,51.33,337720.0,45.1613,45.2141,45.1525,45.1877,337720.0
2021-03-23 11:40:00,51.33,51.36,51.29,51.32,384710.0,45.1877,45.2141,45.1525,45.1789,384710.0
2021-03-23 11:50:00,51.32,51.41,51.29,51.4,277700.0,45.1789,45.2581,45.1525,45.2493,277700.0
2021-03-23 12:00:00,51.4,51.45,51.37,51.41,390608.0,45.2493,45.2933,45.2229,45.2581,390608.0
2021-03-23 12:10:00,51.41,51.5,51.4,51.49,224955.0,45.2581,45.3373,45.2493,45.3285,224955.0
2021-03-23 12:20:00,51.5,51.59,51.44,51.57,350253.0,45.3373,45.4166,45.2845,45.399,350253.0
2021-03-23 12:30:00,51.57,51.58,51.43,51.45,201667.0,45.399,45.4078,45.2757,45.2933,201667.0
2021-03-23 12:40:00,51.46,51.46,51.37,51.42,149280.0,45.3021,45.3021,45.2229,45.2669,149280.0
2021-03-23 12:50:00,51.42,51.47,51.41,51.46,144314.0,45.2669,45.3109,45.2581,45.3021,144314.0
2021-03-23 13:00:00,51.46,51.5,51.43,51.48,101628.0,45.3021,45.3373,45.2757,45.3197,101628.0
2021-03-23 13:10:00,51.47,51.56,51.45,51.55,117236.0,45.3109,45.3902,45.2933,45.3814,117236.0
2021-03-23 13:20:00,51.55,51.55,51.48,51.51,191563.0,45.3814,45.3814,45.3197,45.3461,191563.0
2021-03-23 13:30:00,51.51,51.55,51.49,51.5,178364.0,45.3461,45.3814,45.3285,45.3373,178364.0
2021-03-23 13:40:00,51.5,51.52,51.47,51.51,197031.0,45.3373,45.355,45.3109,45.3461,197031.0
2021-03-23 13:50:00,51.51,51.58,51.48,51.58,220042.0,45.3461,45.4078,45.3197,45.4078,220042.0
2021-03-23 14:00:00,51.58,51.6,51.52,51.6,191134.0,45.4078,45.4254,45.355,45.4254,191134.0
2021-03-23 14:10:00,51.61,51.64,51.58,51.61,177622.0,45.4342,45.4606,45.4078,45.4342,177622.0
2021-03-23 14:20:00,51.61,51.65,51.57,51.6,293906.0,45.4342,45.4694,45.399,45.4254,293906.0
2021-03-23 14:30:00,51.6,51.61,51.55,51.58,139289.0,45.4254,45.4342,45.3814,45.4078,139289.0
2021-03-23 14:40:00,51.58,51.58,51.52,51.55,252726.0,45.4078,45.4078,45.355,45.3814,252726.0
2021-03-23 14:50:00,51.55,51.59,51.47,51.48,237533.0,45.3814,45.4166,45.3109,45.3197,237533.0
2021-03-23 15:00:00,51.48,51.51,51.39,51.4,306858.0,45.3197,45.3461,45.2405,45.2493,306858.0
2021-03-23 15:10:00,51.41,51.42,51.33,51.36,317311.0,45.2581,45.2669,45.1877,45.2141,317311.0
2021-03-23 15:20:00,51.36,51.38,51.28,51.31,340802.0,45.2141,45.2317,45.1437,45.1701,340802.0
2021-03-23 15:30:00,51.32,51.35,51.26,51.29,341316.0,45.1789,45.2053,45.1261,45.1525,341316.0
2021-03-23 15:40:00,51.3,51.36,51.23,51.3,502900.0,45.1613,45.2141,45.0997,45.1613,502900.0
2021-03-23 15:50:00,51.29,51.43,51.24,51.38,1016939.0,45.1525,45.2757,45.1085,45.2317,1016939.0
2021-03-24 09:30:00,51.17,51.33,51.15,51.28,669132.0,45.0468,45.1877,45.0292,45.1437,669132.0
2021-03-24 09:40:00,51.28,51.51,51.27,51.49,379800.0,45.1437,45.3461,45.1349,45.3285,379800.0
2021-03-24 09:50:00,51.49,51.59,51.49,51.58,230446.0,45.3285,45.4166,45.3285,45.4078,230446.0
2021-03-24 10:00:00,51.59,51.69,51.49,51.54,252078.0,45.4166,45.5046,45.3285,45.3726,252078.0
2021-03-24 10:10:00,51.54,51.59,51.48,51.52,177188.0,45.3726,45.4166,45.3197,45.355,177188.0
2021-03-24 10:20:00,51.52,51.58,51.4,51.45,220771.0,45.355,45.4078,45.2493,45.2933,220771.0
2021-03-24 10:30:00,51.45,51.54,51.43,51.48,315606.0,45.2933,45.3726,45.2757,45.3197,315606.0
2021-03-24 10:40:00,51.48,51.6,51.43,51.53,282880.0,45.3197,45.4254,45.2757,45.3638,282880.0
2021-03-24 10:50:00,51.52,51.65,51.5,51.65,377377.0,45.355,45.4694,45.3373,45.4694,377377.0
2021-03-24 11:00:00,51.65,51.77,51.63,51.73,278458.0,45.4694,45.575,45.4518,45.5398,278458.0
2021-03-24 11:10:00,51.73,51.82,51.71,51.8,243491.0,45.5398,45.6191,45.5222,45.6014,243491.0
2021-03-24 11:20:00,51.8,51.81,51.67,51.73,174735.0,45.6014,45.6103,45.487,45.5398,174735.0
2021-03-24 11:30:00,51.73,51.81,51.73,51.75,169342.0,45.5398,45.6103,45.5398,45.5574,169342.0
2021-03-24 11:40:00,51.75,51.83,51.72,51.82,156949.0,45.5574,45.6279,45.531,45.6191,156949.0
2021-03-24 11:50:00,51.82,51.85,51.78,51.84,252901.0,45.6191,45.6455,45.5838,45.6367,252901.0
2021-03-24 12:00:00,51.84,51.89,51.8,51.8,167005.0,45.6367,45.6807,45.6014,45.6014,167005.0
2021-03-24 12:10:00,51.8,51.81,51.75,51.75,164976.0,45.6014,45.6103,45.5574,45.5574,164976.0
2021-03-24 12:20:00,51.76,51.76,51.7,51.75,121081.0,45.5662,45.5662,45.5134,45.5574,121081.0
2021-03-24 12:30:00,51.74,51.79,51.74,51.76,154862.0,45.5486,45.5926,45.5486,45.5662,154862.0
2021-03-24 12:40:00,51.76,51.79,51.71,51.72,109820.0,45.5662,45.5926,45.5222,45.531,109820.0
2021-03-24 12:50:00,51.73,51.75,51.66,51.66,126516.0,45.5398,45.5574,45.4782,45.4782,126516.0
2021-03-24 13:00:00,51.66,51.71,51.63,51.68,163122.0,45.4782,45.5222,45.4518,45.4958,163122.0
2021-03-24 13:10:00,51.68,51.72,51.64,51.72,180756.0,45.4958,45.531,45.4606,45.531,180756.0
2021-03-24 13:20:00,51.71,51.74,51.69,51.73,133694.0,45.5222,45.5486,45.5046,45.5398,133694.0
2021-03-24 13:30:00,51.73,51.75,51.67,51.71,156313.0,45.5398,45.5574,45.487,45.5222,156313.0
2021-03-24 13:40:00,51.71,51.75,51.63,51.73,389065.0,45.5222,45.5574,45.4518,45.5398,389065.0
2021-03-24 13:50:00,51.74,51.76,51.69,51.71,148095.0,45.5486,45.5662,45.5046,45.5222,148095.0
2021-03-24 14:00:00,51.71,51.72,51.65,51.72,128592.0,45.5222,45.531,45.4694,45.531,128592.0
2021-03-24 14:10:00,51.71,51.78,51.71,51.77,178210.0,45.5222,45.5838,45.5222,45.575,178210.0
2021-03-24 14:20:00,51.78,51.79,51.72,51.74,172229.0,45.5838,45.5926,45.531,45.5486,172229.0
2021-03-24 14:30:00,51.74,51.79,51.72,51.76,226741.0,45.5486,45.5926,45.531,45.5662,226741.0
2021-03-24 14:40:00,51.76,51.81,51.71,51.78,448924.0,45.5662,45.6103,45.5222,45.5838,448924.0
2021-03-24 14:50:00,51.78,51.78,51.7,51.72,252909.0,45.5838,45.5838,45.5134,45.531,252909.0
2021-03-24 15:00:00,51.72,51.83,51.68,51.79,217395.0,45.531,45.6279,45.4958,45.5926,217395.0
2021-03-24 15:10:00,51.79,51.8,51.67,51.7,325674.0,45.5926,45.6014,45.487,45.5134,325674.0
2021-03-24 15:20:00,51.7,51.71,51.6,51.61,344552.0,45.5134,45.5222,45.4254,45.4342,344552.0
2021-03-24 15:30:00,51.61,51.65,51.57,51.6,361926.0,45.4342,45.4694,45.399,45.4254,361926.0
2021-03-24 15:40:00,51.61,51.63,51.58,51.63,352019.0,45.4342,45.4518,45.4078,45.4518,352019.0
2021-03-24 15:50:00,51.62,51.63,51.51,51.51,2283827.0,45.443,45.4518,45.3461,45.3461,2283827.0
2021-03-25 09:30:00,51.7,51.71,51.34,51.41,1101388.0,45.5134,45.5222,45.1965,45.2581,1101388.0
2021-03-25 09:40:00,51.41,51.46,51.33,51.35,437966.0,45.2581,45.3021,45.1877,45.2053,437966.0
2021-03-25 09:50:00,51.34,51.36,51.17,51.33,404396.0,45.1965,45.2141,45.0468,45.1877,404396.0
2021-03-25 10:00:00,51.33,51.48,51.3,51.43,244714.0,45.1877,45.3197,45.1613,45.2757,244714.0
2021-03-25 10:10:00,51.43,51.52,51.41,51.49,213159.0,45.2757,45.355,45.2581,45.3285,213159.0
2021-03-25 10:20:00,51.49,51.59,51.47,51.55,189009.0,45.3285,45.4166,45.3109,45.3814,189009.0
2021-03-25 10:30:00,51.55,51.64,51.54,51.58,209767.0,45.3814,45.4606,45.3726,45.4078,209767.0
2021-03-25 10:40:00,51.58,51.72,51.49,51.67,377791.0,45.4078,45.531,45.3285,45.487,377791.0
2021-03-25 10:50:00,51.67,51.8,51.65,51.78,487776.0,45.487,45.6014,45.4694,45.5838,487776.0
2021-03-25 11:00:00,51.79,51.8,51.58,51.7,263621.0,45.5926,45.6014,45.4078,45.5134,263621.0
2021-03-25 11:10:00,51.71,51.77,51.64,51.66,182011.0,45.5222,45.575,45.4606,45.4782,182011.0
2021-03-25 11:20:00,51.66,51.7,51.6,51.63,341031.0,45.4782,45.5134,45.4254,45.4518,341031.0
2021-03-25 11:30:00,51.64,51.67,51.56,51.58,234305.0,45.4606,45.487,45.3902,45.4078,234305.0
2021-03-25 11:40:00,51.58,51.59,51.49,51.49,184626.0,45.4078,45.4166,45.3285,45.3285,184626.0
2021-03-25 11:50:00,51.49,51.58,51.44,51.52,286090.0,45.3285,45.4078,45.2845,45.355,286090.0
2021-03-25 12:00:00,51.53,51.54,51.43,51.45,346813.0,45.3638,45.3726,45.2757,45.2933,346813.0
2021-03-25 12:10:00,51.45,51.5,51.44,51.47,171673.0,45.2933,45.3373,45.2845,45.3109,171673.0
2021-03-25 12:20:00,51.47,51.56,51.46,51.5,480792.0,45.3109,45.3902,45.3021,45.3373,480792.0
2021-03-25 12:30:00,51.5,51.57,51.44,51.57,288607.0,45.3373,45.399,45.2845,45.399,288607.0
2021-03-25 12:40:00,51.56,51.62,51.55,51.61,248014.0,45.3902,45.443,45.3814,45.4342,248014.0
2021-03-25 12:50:00,51.61,51.71,51.59,51.71,285260.0,45.4342,45.5222,45.4166,45.5222,285260.0
2021-03-25 13:00:00,51.71,51.79,51.66,51.69,357076.0,45.5222,45.5926,45.4782,45.5046,357076.0
2021-03-25 13:10:00,51.7,51.76,51.67,51.75,169974.0,45.5134,45.5662,45.487,45.5574,169974.0
2021-03-25 13:20:00,51.75,51.81,51.73,51.79,193396.0,45.5574,45.6103,45.5398,45.5926,193396.0
2021-03-25 13:30:00,51.79,51.89,51.77,51.88,204253.0,45.5926,45.6807,45.575,45.6719,204253.0
2021-03-25 13:40:00,51.88,51.92,51.85,51.89,205454.0,45.6719,45.7071,45.6455,45.6807,205454.0
2021-03-25 13:50:00,51.89,51.9,51.83,51.85,144096.0,45.6807,45.6895,45.6279,45.6455,144096.0
2021-03-25 14:00:00,51.85,51.88,51.8,51.82,212048.0,45.6455,45.6719,45.6014,45.6191,212048.0
2021-03-25 14:10:00,51.82,51.87,51.81,51.87,180417.0,45.6191,45.6631,45.6103,45.6631,180417.0
2021-03-25 14:20:00,51.87,51.88,51.73,51.75,178205.0,45.6631,45.6719,45.5398,45.5574,178205.0
2021-03-25 14:30:00,51.76,51.8,51.73,51.76,226163.0,45.5662,45.6014,45.5398,45.5662,226163.0
2021-03-25 14:40:00,51.76,51.84,51.75,51.82,133369.0,45.5662,45.6367,45.5574,45.6191,133369.0
2021-03-25 14:50:00,51.83,51.9,51.82,51.86,227662.0,45.6279,45.6895,45.6191,45.6543,227662.0
2021-03-25 15:00:00,51.86,51.92,51.85,51.9,361426.0,45.6543,45.7071,45.6455,45.6895,361426.0
2021-03-25 15:10:00,51.89,51.96,51.89,51.95,371823.0,45.6807,45.7423,45.6807,45.7335,371823.0
2021-03-25 15:20:00,51.94,51.96,51.86,51.93,225120.0,45.7247,45.7423,45.6543,45.7159,225120.0
2021-03-25 15:30:00,51.93,52.06,51.92,51.97,749246.0,45.7159,45.8303,45.7071,45.7511,749246.0
2021-03-25 15:40:00,51.98,52.03,51.95,52.0,752802.0,45.7599,45.8039,45.7335,45.7775,752802.0
2021-03-25 15:50:00,52.0,52.06,51.99,52.03,1786753.0,45.7775,45.8303,45.7687,45.8039,1786753.0
2021-03-26 09:30:00,52.14,52.16,51.78,51.79,599880.0,45.9008,45.9184,45.5838,45.5926,599880.0
2021-03-26 09:40:00,51.79,51.98,51.76,51.86,294850.0,45.5926,45.7599,45.5662,45.6543,294850.0
2021-03-26 09:50:00,51.86,52.0,51.77,51.98,242240.0,45.6543,45.7775,45.575,45.7599,242240.0
2021-03-26 10:00:00,51.98,52.07,51.97,52.01,259417.0,45.7599,45.8391,45.7511,45.7863,259417.0
2021-03-26 10:10:00,52.02,52.05,51.97,52.04,176193.0,45.7951,45.8215,45.7511,45.8127,176193.0
2021-03-26 10:20:00,52.03,52.08,51.98,52.05,276473.0,45.8039,45.8479,45.7599,45.8215,276473.0
2021-03-26 10:30:00,52.05,52.09,51.88,51.9,202581.0,45.8215,45.8567,45.6719,45.6895,202581.0
2021-03-26 10:40:00,51.9,52.07,51.9,52.07,190103.0,45.6895,45.8391,45.6895,45.8391,190103.0
2021-03-26 10:50:00,52.07,52.12,52.06,52.08,193053.0,45.8391,45.8832,45.8303,45.8479,193053.0
2021-03-26 11:00:00,52.08,52.14,52.06,52.11,132828.0,45.8479,45.9008,45.8303,45.8744,132828.0
2021-03-26 11:10:00,52.1,52.11,52.02,52.1,187004.0,45.8655,45.8744,45.7951,45.8655,187004.0
2021-03-26 11:20:00,52.1,52.16,52.09,52.16,194914.0,45.8655,45.9184,45.8567,45.9184,194914.0
2021-03-26 11:30:00,52.15,52.23,52.07,52.22,293002.0,45.9096,45.98,45.8391,45.9712,293002.0
2021-03-26 11:40:00,52.22,52.29,52.19,52.28,208578.0,45.9712,46.0328,45.9448,46.024,208578.0
2021-03-26 11:50:00,52.28,52.34,52.22,52.23,258972.0,46.024,46.0768,45.9712,45.98,258972.0
2021-03-26 12:00:00,52.22,52.32,52.22,52.3,231580.0,45.9712,46.0592,45.9712,46.0416,231580.0
2021-03-26 12:10:00,52.3,52.3,52.22,52.26,170556.0,46.0416,46.0416,45.9712,46.0064,170556.0
2021-03-26 12:20:00,52.26,52.29,52.24,52.28,262202.0,46.0064,46.0328,45.9888,46.024,262202.0
2021-03-26 12:30:00,52.28,52.35,52.27,52.35,215660.0,46.024,46.0856,46.0152,46.0856,215660.0
2021-03-26 12:40:00,52.35,52.44,52.34,52.44,225004.0,46.0856,46.1649,46.0768,46.1649,225004.0
2021-03-26 12:50:00,52.43,52.47,52.41,52.42,152462.0,46.1561,46.1913,46.1385,46.1473,152462.0
2021-03-26 13:00:00,52.43,52.54,52.4,52.53,345118.0,46.1561,46.2529,46.1296,46.2441,345118.0
2021-03-26 13:10:00,52.53,52.61,52.53,52.59,620659.0,46.2441,46.3145,46.2441,46.2969,620659.0
2021-03-26 13:20:00,52.59,52.69,52.58,52.65,231269.0,46.2969,46.3849,46.2881,46.3497,231269.0
2021-03-26 13:30:00,52.65,52.65,52.54,52.56,202526.0,46.3497,46.3497,46.2529,46.2705,202526.0
2021-03-26 13:40:00,52.56,52.6,52.5,52.55,151031.0,46.2705,46.3057,46.2177,46.2617,151031.0
2021-03-26 13:50:00,52.54,52.64,52.51,52.61,314110.0,46.2529,46.3409,46.2265,46.3145,314110.0
2021-03-26 14:00:00,52.62,52.69,52.59,52.61,327283.0,46.3233,46.3849,46.2969,46.3145,327283.0
2021-03-26 14:10:00,52.61,52.68,52.6,52.68,276272.0,46.3145,46.3761,46.3057,46.3761,276272.0
2021-03-26 14:20:00,52.68,52.84,52.67,52.83,414402.0,46.3761,46.517,46.3673,46.5082,414402.0
2021-03-26 14:30:00,52.82,52.91,52.81,52.85,497204.0,46.4994,46.5786,46.4906,46.5258,497204.0
2021-03-26 14:40:00,52.84,52.85,52.67,52.7,304068.0,46.517,46.5258,46.3673,46.3937,304068.0
2021-03-26 14:50:00,52.69,52.81,52.68,52.77,314975.0,46.3849,46.4906,46.3761,46.4554,314975.0
2021-03-26 15:00:00,52.77,52.79,52.7,52.75,457010.0,46.4554,46.473,46.3937,46.4378,457010.0
2021-03-26 15:10:00,52.75,52.87,52.73,52.86,676782.0,46.4378,46.5434,46.4202,46.5346,676782.0
2021-03-26 15:20:00,52.86,52.86,52.72,52.72,411806.0,46.5346,46.5346,46.4114,46.4114,411806.0
2021-03-26 15:30:00,52.72,52.85,52.7,52.8,516590.0,46.4114,46.5258,46.3937,46.4818,516590.0
2021-03-26 15:40:00,52.81,52.88,52.76,52.87,487155.0,46.4906,46.5522,46.4466,46.5434,487155.0
2021-03-26 15:50:00,52.87,53.11,52.84,53.04,2133129.0,46.5434,46.7547,46.517,46.6931,2133129.0
2021-03-29 09:30:00,52.73,53.24,52.71,53.15,1462046.0,46.4202,46.8691,46.4026,46.7899,1462046.0
2021-03-29 09:40:00,53.14,53.29,53.11,53.26,471427.0,46.7811,46.9131,46.7547,46.8867,471427.0
2021-03-29 09:50:00,53.26,53.27,52.96,53.0,327914.0,46.8867,46.8955,46.6226,46.6579,327914.0
2021-03-29 10:00:00,52.99,53.21,52.95,53.18,378474.0,46.649,46.8427,46.6138,46.8163,378474.0
2021-03-29 10:10:00,53.18,53.19,53.11,53.16,280200.0,46.8163,46.8251,46.7547,46.7987,280200.0
2021-03-29 10:20:00,53.16,53.21,53.11,53.15,271650.0,46.7987,46.8427,46.7547,46.7899,271650.0
2021-03-29 10:30:00,53.14,53.21,53.13,53.18,261271.0,46.7811,46.8427,46.7723,46.8163,261271.0
2021-03-29 10:40:00,53.18,53.23,53.14,53.21,377480.0,46.8163,46.8603,46.7811,46.8427,377480.0
2021-03-29 10:50:00,53.21,53.27,53.17,53.23,253203.0,46.8427,46.8955,46.8075,46.8603,253203.0
2021-03-29 11:00:00,53.23,53.28,53.18,53.26,255747.0,46.8603,46.9043,46.8163,46.8867,255747.0
2021-03-29 11:10:00,53.25,53.39,53.23,53.36,231058.0,46.8779,47.0012,46.8603,46.9748,231058.0
2021-03-29 11:20:00,53.36,53.5,53.35,53.49,278244.0,46.9748,47.098,46.966,47.0892,278244.0
2021-03-29 11:30:00,53.49,53.5,53.39,53.49,265425.0,47.0892,47.098,47.0012,47.0892,265425.0
2021-03-29 11:40:00,53.48,53.61,53.47,53.59,332966.0,47.0804,47.1949,47.0716,47.1772,332966.0
2021-03-29 11:50:00,53.59,53.6,53.48,53.57,241332.0,47.1772,47.1861,47.0804,47.1596,241332.0
2021-03-29 12:00:00,53.57,53.61,53.56,53.6,231247.0,47.1596,47.1949,47.1508,47.1861,231247.0
2021-03-29 12:10:00,53.6,53.61,53.52,53.54,200240.0,47.1861,47.1949,47.1156,47.1332,200240.0
2021-03-29 12:20:00,53.54,53.69,53.53,53.69,222026.0,47.1332,47.2653,47.1244,47.2653,222026.0
2021-03-29 12:30:00,53.69,53.72,53.64,53.69,312177.0,47.2653,47.2917,47.2213,47.2653,312177.0
2021-03-29 12:40:00,53.69,53.77,53.67,53.76,311411.0,47.2653,47.3357,47.2477,47.3269,311411.0
2021-03-29 12:50:00,53.76,53.76,53.61,53.63,238844.0,47.3269,47.3269,47.1949,47.2125,238844.0
2021-03-29 13:00:00,53.63,53.65,53.6,53.61,251950.0,47.2125,47.2301,47.1861,47.1949,251950.0
2021-03-29 13:10:00,53.6,53.62,53.57,53.61,180212.0,47.1861,47.2037,47.1596,47.1949,180212.0
2021-03-29 13:20:00,53.62,53.63,53.56,53.62,183799.0,47.2037,47.2125,47.1508,47.2037,183799.0
2021-03-29 13:30:00,53.62,53.72,53.6,53.71,210736.0,47.2037,47.2917,47.1861,47.2829,210736.0
2021-03-29 13:40:00,53.7,53.77,53.69,53.76,213352.0,47.2741,47.3357,47.2653,47.3269,213352.0
2021-03-29 13:50:00,53.76,53.79,53.73,53.79,252823.0,47.3269,47.3533,47.3005,47.3533,252823.0
2021-03-29 14:00:00,53.79,53.81,53.72,53.8,269864.0,47.3533,47.3709,47.2917,47.3621,269864.0
2021-03-29 14:10:00,53.8,53.8,53.69,53.7,193719.0,47.3621,47.3621,47.2653,47.2741,193719.0
2021-03-29 14:20:00,53.7,53.79,53.69,53.79,237730.0,47.2741,47.3533,47.2653,47.3533,237730.0
2021-03-29 14:30:00,53.79,53.8,53.72,53.79,181344.0,47.3533,47.3621,47.2917,47.3533,181344.0
2021-03-29 14:40:00,53.79,53.9,53.78,53.88,244651.0,47.3533,47.4502,47.3445,47.4325,244651.0
2021-03-29 14:50:00,53.87,53.89,53.8,53.85,234136.0,47.4237,47.4414,47.3621,47.4061,234136.0
2021-03-29 15:00:00,53.85,53.88,53.82,53.87,171727.0,47.4061,47.4325,47.3797,47.4237,171727.0
2021-03-29 15:10:00,53.87,53.88,53.79,53.82,207754.0,47.4237,47.4325,47.3533,47.3797,207754.0
2021-03-29 15:20:00,53.82,53.91,53.82,53.91,254794.0,47.3797,47.459,47.3797,47.459,254794.0
2021-03-29 15:30:00,53.91,53.94,53.89,53.9,385546.0,47.459,47.4854,47.4414,47.4502,385546.0
2021-03-29 15:40:00,53.91,53.91,53.83,53.86,552713.0,47.459,47.459,47.3885,47.4149,552713.0
2021-03-29 15:50:00,53.85,53.92,53.8,53.85,1444367.0,47.4061,47.4678,47.3621,47.4061,1444367.0
2021-03-30 09:30:00,53.75,53.79,53.27,53.28,996380.0,47.3181,47.3533,46.8955,46.9043,996380.0
2021-03-30 09:40:00,53.29,53.42,53.2,53.28,452632.0,46.9131,47.0276,46.8339,46.9043,452632.0
2021-03-30 09:50:00,53.28,53.36,53.23,53.26,284877.0,46.9043,46.9748,46.8603,46.8867,284877.0
2021-03-30 10:00:00,53.26,53.3,53.12,53.22,433187.0,46.8867,46.922,46.7635,46.8515,433187.0
2021-03-30 10:10:00,53.22,53.26,53.18,53.24,296529.0,46.8515,46.8867,46.8163,46.8691,296529.0
2021-03-30 10:20:00,53.24,53.47,53.24,53.45,284122.0,46.8691,47.0716,46.8691,47.054,284122.0
2021-03-30 10:30:00,53.45,53.45,53.25,53.25,292077.0,47.054,47.054,46.8779,46.8779,292077.0
2021-03-30 10:40:00,53.25,53.34,53.22,53.33,371630.0,46.8779,46.9572,46.8515,46.9484,371630.0
2021-03-30 10:50:00,53.33,53.34,53.08,53.09,320718.0,46.9484,46.9572,46.7283,46.7371,320718.0
2021-03-30 11:00:00,53.08,53.13,53.01,53.01,212632.0,46.7283,46.7723,46.6667,46.6667,212632.0
2021-03-30 11:10:00,53.02,53.02,52.92,52.98,379681.0,46.6755,46.6755,46.5874,46.6402,379681.0
2021-03-30 11:20:00,52.98,53.07,52.96,53.05,187072.0,46.6402,46.7195,46.6226,46.7019,187072.0
2021-03-30 11:30:00,53.04,53.07,52.95,52.98,171440.0,46.6931,46.7195,46.6138,46.6402,171440.0
2021-03-30 11:40:00,52.98,53.07,52.96,53.03,209447.0,46.6402,46.7195,46.6226,46.6843,209447.0
2021-03-30 11:50:00,53.03,53.12,53.01,53.11,246576.0,46.6843,46.7635,46.6667,46.7547,246576.0
2021-03-30 12:00:00,53.12,53.16,53.06,53.09,138433.0,46.7635,46.7987,46.7107,46.7371,138433.0
2021-03-30 12:10:00,53.09,53.09,53.0,53.0,259095.0,46.7371,46.7371,46.6579,46.6579,259095.0
2021-03-30 12:20:00,53.01,53.06,53.0,53.03,241819.0,46.6667,46.7107,46.6579,46.6843,241819.0
2021-03-30 12:30:00,53.02,53.07,53.0,53.05,125276.0,46.6755,46.7195,46.6579,46.7019,125276.0
2021-03-30 12:40:00,53.05,53.08,53.02,53.08,177170.0,46.7019,46.7283,46.6755,46.7283,177170.0
2021-03-30 12:50:00,53.08,53.16,53.06,53.16,259152.0,46.7283,46.7987,46.7107,46.7987,259152.0
2021-03-30 13:00:00,53.16,53.18,53.1,53.18,208932.0,46.7987,46.8163,46.7459,46.8163,208932.0
2021-03-30 13:10:00,53.17,53.24,53.17,53.21,145582.0,46.8075,46.8691,46.8075,46.8427,145582.0
2021-03-30 13:20:00,53.21,53.22,53.14,53.15,129447.0,46.8427,46.8515,46.7811,46.7899,129447.0
2021-03-30 13:30:00,53.15,53.22,53.11,53.15,211768.0,46.7899,46.8515,46.7547,46.7899,211768.0
2021-03-30 13:40:00,53.15,53.19,53.14,53.19,100224.0,46.7899,46.8251,46.7811,46.8251,100224.0
2021-03-30 13:50:00,53.19,53.26,53.18,53.25,144706.0,46.8251,46.8867,46.8163,46.8779,144706.0
2021-03-30 14:00:00,53.25,53.27,53.2,53.21,144830.0,46.8779,46.8955,46.8339,46.8427,144830.0
2021-03-30 14:10:00,53.21,53.22,53.14,53.15,122413.0,46.8427,46.8515,46.7811,46.7899,122413.0
2021-03-30 14:20:00,53.15,53.19,53.13,53.17,170039.0,46.7899,46.8251,46.7723,46.8075,170039.0
2021-03-30 14:30:00,53.16,53.2,53.1,53.18,206922.0,46.7987,46.8339,46.7459,46.8163,206922.0
2021-03-30 14:40:00,53.18,53.19,53.09,53.14,301653.0,46.8163,46.8251,46.7371,46.7811,301653.0
2021-03-30 14:50:00,53.15,53.2,53.13,53.19,262415.0,46.7899,46.8339,46.7723,46.8251,262415.0
2021-03-30 15:00:00,53.2,53.28,53.17,53.25,294915.0,46.8339,46.9043,46.8075,46.8779,294915.0
2021-03-30 15:10:00,53.25,53.26,53.14,53.16,243016.0,46.8779,46.8867,46.7811,46.7987,243016.0
2021-03-30 15:20:00,53.15,53.21,53.13,53.21,172968.0,46.7899,46.8427,46.7723,46.8427,172968.0
2021-03-30 15:30:00,53.21,53.23,53.14,53.14,317141.0,46.8427,46.8603,46.7811,46.7811,317141.0
2021-03-30 15:40:00,53.15,53.15,53.05,53.05,309920.0,46.7899,46.7899,46.7019,46.7019,309920.0
2021-03-30 15:50:00,53.05,53.17,53.02,53.17,1398663.0,46.7019,46.8075,46.6755,46.8075,1398663.0
2021-03-31 09:30:00,53.03,53.17,52.81,52.9,655504.0,46.6843,46.8075,46.4906,46.5698,655504.0
2021-03-31 09:40:00,52.9,52.91,52.74,52.79,319006.0,46.5698,46.5786,46.429,46.473,319006.0
2021-03-31 09:50:00,52.79,52.81,52.68,52.74,337997.0,46.473,46.4906,46.3761,46.429,337997.0
2021-03-31 10:00:00,52.74,52.89,52.71,52.78,269152.0,46.429,46.561,46.4026,46.4642,269152.0
2021-03-31 10:10:00,52.79,52.87,52.75,52.77,190310.0,46.473,46.5434,46.4378,46.4554,190310.0
2021-03-31 10:20:00,52.77,52.82,52.71,52.82,183812.0,46.4554,46.4994,46.4026,46.4994,183812.0
2021-03-31 10:30:00,52.82,52.89,52.8,52.8,249205.0,46.4994,46.561,46.4818,46.4818,249205.0
2021-03-31 10:40:00,52.8,52.91,52.8,52.87,196991.0,46.4818,46.5786,46.4818,46.5434,196991.0
2021-03-31 10:50:00,52.87,52.93,52.86,52.87,220145.0,46.5434,46.5962,46.5346,46.5434,220145.0
2021-03-31 11:00:00,52.88,52.94,52.84,52.85,227123.0,46.5522,46.605,46.517,46.5258,227123.0
2021-03-31 11:10:00,52.85,52.88,52.74,52.76,190675.0,46.5258,46.5522,46.429,46.4466,190675.0
2021-03-31 11:20:00,52.75,52.76,52.71,52.74,235207.0,46.4378,46.4466,46.4026,46.429,235207.0
2021-03-31 11:30:00,52.73,52.85,52.72,52.84,239784.0,46.4202,46.5258,46.4114,46.517,239784.0
2021-03-31 11:40:00,52.84,52.89,52.83,52.88,161098.0,46.517,46.561,46.5082,46.5522,161098.0
2021-03-31 11:50:00,52.87,52.89,52.81,52.82,126030.0,46.5434,46.561,46.4906,46.4994,126030.0
2021-03-31 12:00:00,52.82,52.91,52.81,52.86,164440.0,46.4994,46.5786,46.4906,46.5346,164440.0
2021-03-31 12:10:00,52.86,52.86,52.77,52.78,140995.0,46.5346,46.5346,46.4554,46.4642,140995.0
2021-03-31 12:20:00,52.78,52.79,52.75,52.78,90251.0,46.4642,46.473,46.4378,46.4642,90251.0
2021-03-31 12:30:00,52.79,52.81,52.78,52.8,135688.0,46.473,46.4906,46.4642,46.4818,135688.0
2021-03-31 12:40:00,52.8,52.82,52.75,52.76,128755.0,46.4818,46.4994,46.4378,46.4466,128755.0
2021-03-31 12:50:00,52.75,52.78,52.72,52.73,108673.0,46.4378,46.4642,46.4114,46.4202,108673.0
2021-03-31 13:00:00,52.72,52.76,52.7,52.75,221418.0,46.4114,46.4466,46.3937,46.4378,221418.0
2021-03-31 13:10:00,52.75,52.77,52.7,52.71,193630.0,46.4378,46.4554,46.3937,46.4026,193630.0
2021-03-31 13:20:00,52.71,52.72,52.65,52.67,137469.0,46.4026,46.4114,46.3497,46.3673,137469.0
2021-03-31 13:30:00,52.68,52.73,52.67,52.71,187805.0,46.3761,46.4202,46.3673,46.4026,187805.0
2021-03-31 13:40:00,52.71,52.72,52.68,52.71,141600.0,46.4026,46.4114,46.3761,46.4026,141600.0
2021-03-31 13:50:00,52.71,52.78,52.7,52.78,168326.0,46.4026,46.4642,46.3937,46.4642,168326.0
2021-03-31 14:00:00,52.77,52.78,52.71,52.75,119883.0,46.4554,46.4642,46.4026,46.4378,119883.0
2021-03-31 14:10:00,52.76,52.76,52.7,52.72,176482.0,46.4466,46.4466,46.3937,46.4114,176482.0
2021-03-31 14:20:00,52.72,52.72,52.62,52.62,163550.0,46.4114,46.4114,46.3233,46.3233,163550.0
2021-03-31 14:30:00,52.62,52.67,52.61,52.61,167603.0,46.3233,46.3673,46.3145,46.3145,167603.0
2021-03-31 14:40:00,52.62,52.62,52.5,52.52,219578.0,46.3233,46.3233,46.2177,46.2353,219578.0
2021-03-31 14:50:00,52.52,52.65,52.5,52.65,343964.0,46.2353,46.3497,46.2177,46.3497,343964.0
2021-03-31 15:00:00,52.65,52.71,52.64,52.68,298352.0,46.3497,46.4026,46.3409,46.3761,298352.0
2021-03-31 15:10:00,52.68,52.71,52.63,52.7,184463.0,46.3761,46.4026,46.3321,46.3937,184463.0
2021-03-31 15:20:00,52.7,52.74,52.69,52.71,247232.0,46.3937,46.429,46.3849,46.4026,247232.0
2021-03-31 15:30:00,52.71,52.77,52.7,52.76,224618.0,46.4026,46.4554,46.3937,46.4466,224618.0
2021-03-31 15:40:00,52.76,52.76,52.6,52.67,335321.0,46.4466,46.4466,46.3057,46.3673,335321.0
2021-03-31 15:50:00,52.67,52.86,52.65,52.73,2035144.0,46.3673,46.5346,46.3497,46.4202,2035144.0
2021-04-01 09:30:00,52.96,53.15,52.89,53.05,1361415.0,46.6226,46.7899,46.561,46.7019,1361415.0
2021-04-01 09:40:00,53.05,53.06,52.6,52.63,367237.0,46.7019,46.7107,46.3057,46.3321,367237.0
2021-04-01 09:50:00,52.63,52.7,52.51,52.54,323501.0,46.3321,46.3937,46.2265,46.2529,323501.0
2021-04-01 10:00:00,52.55,52.69,52.53,52.53,430768.0,46.2617,46.3849,46.2441,46.2441,430768.0
2021-04-01 10:10:00,52.53,52.6,52.5,52.55,336941.0,46.2441,46.3057,46.2177,46.2617,336941.0
2021-04-01 10:20:00,52.55,52.69,52.54,52.63,262886.0,46.2617,46.3849,46.2529,46.3321,262886.0
2021-04-01 10:30:00,52.63,52.72,52.55,52.57,348197.0,46.3321,46.4114,46.2617,46.2793,348197.0
2021-04-01 10:40:00,52.57,52.57,52.47,52.52,287975.0,46.2793,46.2793,46.1913,46.2353,287975.0
2021-04-01 10:50:00,52.52,52.6,52.45,52.6,287549.0,46.2353,46.3057,46.1737,46.3057,287549.0
2021-04-01 11:00:00,52.59,52.79,52.58,52.79,293527.0,46.2969,46.473,46.2881,46.473,293527.0
2021-04-01 11:10:00,52.79,52.84,52.74,52.77,330137.0,46.473,46.517,46.429,46.4554,330137.0
2021-04-01 11:20:00,52.77,52.89,52.76,52.8,272709.0,46.4554,46.561,46.4466,46.4818,272709.0
2021-04-01 11:30:00,52.8,52.86,52.77,52.82,196741.0,46.4818,46.5346,46.4554,46.4994,196741.0
2021-04-01 11:40:00,52.81,52.87,52.81,52.86,133196.0,46.4906,46.5434,46.4906,46.5346,133196.0
2021-04-01 11:50:00,52.86,52.9,52.83,52.85,272516.0,46.5346,46.5698,46.5082,46.5258,272516.0
2021-04-01 12:00:00,52.85,52.92,52.84,52.9,210999.0,46.5258,46.5874,46.517,46.5698,210999.0
2021-04-01 12:10:00,52.9,52.93,52.84,52.89,180777.0,46.5698,46.5962,46.517,46.561,180777.0
2021-04-01 12:20:00,52.89,52.9,52.87,52.9,108003.0,46.561,46.5698,46.5434,46.5698,108003.0
2021-04-01 12:30:00,52.9,52.97,52.87,52.94,185151.0,46.5698,46.6314,46.5434,46.605,185151.0
2021-04-01 12:40:00,52.94,52.98,52.88,52.9,178987.0,46.605,46.6402,46.5522,46.5698,178987.0
2021-04-01 12:50:00,52.89,52.93,52.83,52.84,139605.0,46.561,46.5962,46.5082,46.517,139605.0
2021-04-01 13:00:00,52.83,52.86,52.81,52.83,186715.0,46.5082,46.5346,46.4906,46.5082,186715.0
2021-04-01 13:10:00,52.83,52.88,52.81,52.87,226913.0,46.5082,46.5522,46.4906,46.5434,226913.0
2021-04-01 13:20:00,52.87,52.88,52.81,52.82,139296.0,46.5434,46.5522,46.4906,46.4994,139296.0
2021-04-01 13:30:00,52.81,52.86,52.77,52.78,143912.0,46.4906,46.5346,46.4554,46.4642,143912.0
2021-04-01 13:40:00,52.78,52.79,52.73,52.73,179117.0,46.4642,46.473,46.4202,46.4202,179117.0
2021-04-01 13:50:00,52.73,52.76,52.71,52.75,128091.0,46.4202,46.4466,46.4026,46.4378,128091.0
2021-04-01 14:00:00,52.76,52.77,52.73,52.73,133645.0,46.4466,46.4554,46.4202,46.4202,133645.0
2021-04-01 14:10:00,52.74,52.74,52.69,52.71,120473.0,46.429,46.429,46.3849,46.4026,120473.0
2021-04-01 14:20:00,52.71,52.73,52.66,52.66,177306.0,46.4026,46.4202,46.3585,46.3585,177306.0
2021-04-01 14:30:00,52.66,52.71,52.65,52.69,157216.0,46.3585,46.4026,46.3497,46.3849,157216.0
2021-04-01 14:40:00,52.7,52.71,52.69,52.69,104292.0,46.3937,46.4026,46.3849,46.3849,104292.0
2021-04-01 14:50:00,52.7,52.71,52.68,52.71,170219.0,46.3937,46.4026,46.3761,46.4026,170219.0
2021-04-01 15:00:00,52.7,52.72,52.69,52.7,169290.0,46.3937,46.4114,46.3849,46.3937,169290.0
2021-04-01 15:10:00,52.7,52.73,52.67,52.68,225938.0,46.3937,46.4202,46.3673,46.3761,225938.0
2021-04-01 15:20:00,52.68,52.7,52.63,52.7,282684.0,46.3761,46.3937,46.3321,46.3937,282684.0
2021-04-01 15:30:00,52.7,52.71,52.59,52.62,347328.0,46.3937,46.4026,46.2969,46.3233,347328.0
2021-04-01 15:40:00,52.62,52.66,52.58,52.6,427851.0,46.3233,46.3585,46.2881,46.3057,427851.0
2021-04-01 15:50:00,52.59,52.64,52.5,52.5,1755404.0,46.2969,46.3409,46.2177,46.2177,1755404.0
2021-04-05 09:30:00,52.35,52.74,52.29,52.68,1026000.0,46.0856,46.429,46.0328,46.3761,1026000.0
2021-04-05 09:40:00,52.69,52.8,52.66,52.69,400629.0,46.3849,46.4818,46.3585,46.3849,400629.0
2021-04-05 09:50:00,52.68,52.78,52.6,52.73,342850.0,46.3761,46.4642,46.3057,46.4202,342850.0
2021-04-05 10:00:00,52.73,52.92,52.69,52.91,297309.0,46.4202,46.5874,46.3849,46.5786,297309.0
2021-04-05 10:10:00,52.91,53.21,52.86,53.15,548928.0,46.5786,46.8427,46.5346,46.7899,548928.0
2021-04-05 10:20:00,53.15,53.19,52.99,53.02,408301.0,46.7899,46.8251,46.649,46.6755,408301.0
2021-04-05 10:30:00,53.03,53.16,53.01,53.11,328721.0,46.6843,46.7987,46.6667,46.7547,328721.0
2021-04-05 10:40:00,53.12,53.22,53.11,53.16,277094.0,46.7635,46.8515,46.7547,46.7987,277094.0
2021-04-05 10:50:00,53.17,53.18,53.06,53.11,248651.0,46.8075,46.8163,46.7107,46.7547,248651.0
2021-04-05 11:00:00,53.12,53.17,53.1,53.11,234962.0,46.7635,46.8075,46.7459,46.7547,234962.0
2021-04-05 11:10:00,53.1,53.12,52.99,53.0,244040.0,46.7459,46.7635,46.649,46.6579,244040.0
2021-04-05 11:20:00,53.0,53.0,52.95,52.97,198223.0,46.6579,46.6579,46.6138,46.6314,198223.0
2021-04-05 11:30:00,52.97,53.14,52.95,53.14,293480.0,46.6314,46.7811,46.6138,46.7811,293480.0
2021-04-05 11:40:00,53.13,53.18,53.11,53.13,178399.0,46.7723,46.8163,46.7547,46.7723,178399.0
2021-04-05 11:50:00,53.13,53.14,53.04,53.06,249312.0,46.7723,46.7811,46.6931,46.7107,249312.0
2021-04-05 12:00:00,53.07,53.12,53.04,53.08,201272.0,46.7195,46.7635,46.6931,46.7283,201272.0
2021-04-05 12:10:00,53.08,53.09,53.04,53.05,178960.0,46.7283,46.7371,46.6931,46.7019,178960.0
2021-04-05 12:20:00,53.05,53.1,53.02,53.09,178904.0,46.7019,46.7459,46.6755,46.7371,178904.0
2021-04-05 12:30:00,53.1,53.19,53.07,53.19,192219.0,46.7459,46.8251,46.7195,46.8251,192219.0
2021-04-05 12:40:00,53.19,53.2,53.11,53.14,186633.0,46.8251,46.8339,46.7547,46.7811,186633.0
2021-04-05 12:50:00,53.14,53.14,53.06,53.13,144279.0,46.7811,46.7811,46.7107,46.7723,144279.0
2021-04-05 13:00:00,53.12,53.18,53.1,53.14,227433.0,46.7635,46.8163,46.7459,46.7811,227433.0
2021-04-05 13:10:00,53.13,53.15,53.05,53.05,196102.0,46.7723,46.7899,46.7019,46.7019,196102.0
2021-04-05 13:20:00,53.05,53.08,52.99,53.02,148947.0,46.7019,46.7283,46.649,46.6755,148947.0
2021-04-05 13:30:00,53.03,53.04,52.96,52.97,208534.0,46.6843,46.6931,46.6226,46.6314,208534.0
2021-04-05 13:40:00,52.97,52.98,52.88,52.89,227147.0,46.6314,46.6402,46.5522,46.561,227147.0
2021-04-05 13:50:00,52.89,52.96,52.87,52.96,154524.0,46.561,46.6226,46.5434,46.6226,154524.0
2021-04-05 14:00:00,52.95,52.98,52.92,52.98,182911.0,46.6138,46.6402,46.5874,46.6402,182911.0
2021-04-05 14:10:00,52.98,52.98,52.9,52.95,148946.0,46.6402,46.6402,46.5698,46.6138,148946.0
2021-04-05 14:20:00,52.95,52.95,52.86,52.92,199926.0,46.6138,46.6138,46.5346,46.5874,199926.0
2021-04-05 14:30:00,52.92,52.96,52.89,52.94,160193.0,46.5874,46.6226,46.561,46.605,160193.0
2021-04-05 14:40:00,52.94,52.97,52.87,52.88,179133.0,46.605,46.6314,46.5434,46.5522,179133.0
2021-04-05 14:50:00,52.88,52.88,52.79,52.8,186207.0,46.5522,46.5522,46.473,46.4818,186207.0
2021-04-05 15:00:00,52.8,52.84,52.79,52.8,216960.0,46.4818,46.517,46.473,46.4818,216960.0
2021-04-05 15:10:00,52.8,52.9,52.78,52.9,256172.0,46.4818,46.5698,46.4642,46.5698,256172.0
2021-04-05 15:20:00,52.9,52.91,52.83,52.89,252140.0,46.5698,46.5786,46.5082,46.561,252140.0
2021-04-05 15:30:00,52.89,52.98,52.88,52.93,374338.0,46.561,46.6402,46.5522,46.5962,374338.0
2021-04-05 15:40:00,52.93,52.95,52.87,52.88,424779.0,46.5962,46.6138,46.5434,46.5522,424779.0
2021-04-05 15:50:00,52.88,52.88,52.79,52.8,1048902.0,46.5522,46.5522,46.473,46.4818,1048902.0
2021-04-06 09:30:00,53.04,53.04,52.9,52.97,795203.0,46.6931,46.6931,46.5698,46.6314,795203.0
2021-04-06 09:40:00,52.98,53.18,52.96,53.18,400987.0,46.6402,46.8163,46.6226,46.8163,400987.0
2021-04-06 09:50:00,53.18,53.33,53.16,53.28,487268.0,46.8163,46.9484,46.7987,46.9043,487268.0
2021-04-06 10:00:00,53.28,53.39,53.26,53.37,408536.0,46.9043,47.0012,46.8867,46.9836,408536.0
2021-04-06 10:10:00,53.37,53.47,53.33,53.44,312442.0,46.9836,47.0716,46.9484,47.0452,312442.0
2021-04-06 10:20:00,53.44,53.5,53.33,53.33,289627.0,47.0452,47.098,46.9484,46.9484,289627.0
2021-04-06 10:30:00,53.34,53.36,53.26,53.36,358783.0,46.9572,46.9748,46.8867,46.9748,358783.0
2021-04-06 10:40:00,53.36,53.4,53.3,53.31,264426.0,46.9748,47.01,46.922,46.9308,264426.0
2021-04-06 10:50:00,53.32,53.41,53.31,53.35,221317.0,46.9396,47.0188,46.9308,46.966,221317.0
2021-04-06 11:00:00,53.34,53.45,53.33,53.44,341002.0,46.9572,47.054,46.9484,47.0452,341002.0
2021-04-06 11:10:00,53.43,53.49,53.43,53.46,279089.0,47.0364,47.0892,47.0364,47.0628,279089.0
2021-04-06 11:20:00,53.46,53.49,53.44,53.47,267016.0,47.0628,47.0892,47.0452,47.0716,267016.0
2021-04-06 11:30:00,53.47,53.47,53.34,53.41,381079.0,47.0716,47.0716,46.9572,47.0188,381079.0
2021-04-06 11:40:00,53.42,53.5,53.4,53.49,238806.0,47.0276,47.098,47.01,47.0892,238806.0
2021-04-06 11:50:00,53.49,53.6,53.48,53.55,648028.0,47.0892,47.1861,47.0804,47.142,648028.0
2021-04-06 12:00:00,53.55,53.59,53.51,53.55,412273.0,47.142,47.1772,47.1068,47.142,412273.0
2021-04-06 12:10:00,53.56,53.65,53.55,53.63,231953.0,47.1508,47.2301,47.142,47.2125,231953.0
2021-04-06 12:20:00,53.63,53.63,53.55,53.57,179600.0,47.2125,47.2125,47.142,47.1596,179600.0
2021-04-06 12:30:00,53.57,53.58,53.5,53.52,187099.0,47.1596,47.1684,47.098,47.1156,187099.0
2021-04-06 12:40:00,53.52,53.52,53.49,53.49,130466.0,47.1156,47.1156,47.0892,47.0892,130466.0
2021-04-06 12:50:00,53.5,53.51,53.46,53.48,139648.0,47.098,47.1068,47.0628,47.0804,139648.0
2021-04-06 13:00:00,53.48,53.55,53.45,53.55,179039.0,47.0804,47.142,47.054,47.142,179039.0
2021-04-06 13:10:00,53.55,53.56,53.49,53.52,153964.0,47.142,47.1508,47.0892,47.1156,153964.0
2021-04-06 13:20:00,53.51,53.58,53.49,53.57,163191.0,47.1068,47.1684,47.0892,47.1596,163191.0
2021-04-06 13:30:00,53.57,53.6,53.54,53.59,118272.0,47.1596,47.1861,47.1332,47.1772,118272.0
2021-04-06 13:40:00,53.6,53.6,53.53,53.55,95897.0,47.1861,47.1861,47.1244,47.142,95897.0
2021-04-06 13:50:00,53.55,53.58,53.49,53.49,117974.0,47.142,47.1684,47.0892,47.0892,117974.0
2021-04-06 14:00:00,53.5,53.52,53.47,53.51,195738.0,47.098,47.1156,47.0716,47.1068,195738.0
2021-04-06 14:10:00,53.51,53.52,53.46,53.47,176343.0,47.1068,47.1156,47.0628,47.0716,176343.0
2021-04-06 14:20:00,53.47,53.48,53.4,53.42,179363.0,47.0716,47.0804,47.01,47.0276,179363.0
2021-04-06 14:30:00,53.43,53.45,53.36,53.41,245140.0,47.0364,47.054,46.9748,47.0188,245140.0
2021-04-06 14:40:00,53.41,53.44,53.36,53.36,171145.0,47.0188,47.0452,46.9748,46.9748,171145.0
2021-04-06 14:50:00,53.36,53.38,53.31,53.32,179670.0,46.9748,46.9924,46.9308,46.9396,179670.0
2021-04-06 15:00:00,53.31,53.32,53.24,53.25,184992.0,46.9308,46.9396,46.8691,46.8779,184992.0
2021-04-06 15:10:00,53.25,53.25,53.16,53.21,273409.0,46.8779,46.8779,46.7987,46.8427,273409.0
2021-04-06 15:20:00,53.21,53.23,53.17,53.2,232020.0,46.8427,46.8603,46.8075,46.8339,232020.0
2021-04-06 15:30:00,53.2,53.2,53.12,53.13,352110.0,46.8339,46.8339,46.7635,46.7723,352110.0
2021-04-06 15:40:00,53.14,53.23,53.12,53.2,388752.0,46.7811,46.8603,46.7635,46.8339,388752.0
2021-04-06 15:50:00,53.2,53.21,53.13,53.19,920853.0,46.8339,46.8427,46.7723,46.8251,920853.0
2021-04-07 09:30:00,53.28,53.5,53.24,53.36,651388.0,46.9043,47.098,46.8691,46.9748,651388.0
2021-04-07 09:40:00,53.37,53.4,53.23,53.28,163218.0,46.9836,47.01,46.8603,46.9043,163218.0
2021-04-07 09:50:00,53.28,53.31,53.2,53.23,131210.0,46.9043,46.9308,46.8339,46.8603,131210.0
2021-04-07 10:00:00,53.23,53.29,53.2,53.26,128705.0,46.8603,46.9131,46.8339,46.8867,128705.0
2021-04-07 10:10:00,53.27,53.27,53.16,53.16,152852.0,46.8955,46.8955,46.7987,46.7987,152852.0
2021-04-07 10:20:00,53.17,53.23,53.16,53.23,122546.0,46.8075,46.8603,46.7987,46.8603,122546.0
2021-04-07 10:30:00,53.22,53.24,53.15,53.21,141230.0,46.8515,46.8691,46.7899,46.8427,141230.0
2021-04-07 10:40:00,53.21,53.32,53.2,53.31,149762.0,46.8427,46.9396,46.8339,46.9308,149762.0
2021-04-07 10:50:00,53.31,53.36,53.3,53.36,102001.0,46.9308,46.9748,46.922,46.9748,102001.0
2021-04-07 11:00:00,53.35,53.35,53.25,53.27,106925.0,46.966,46.966,46.8779,46.8955,106925.0
2021-04-07 11:10:00,53.27,53.3,53.24,53.25,115941.0,46.8955,46.922,46.8691,46.8779,115941.0
2021-04-07 11:20:00,53.26,53.26,53.2,53.23,132646.0,46.8867,46.8867,46.8339,46.8603,132646.0
2021-04-07 11:30:00,53.23,53.36,53.21,53.32,227299.0,46.8603,46.9748,46.8427,46.9396,227299.0
2021-04-07 11:40:00,53.32,53.36,53.27,53.32,264488.0,46.9396,46.9748,46.8955,46.9396,264488.0
2021-04-07 11:50:00,53.32,53.32,53.27,53.3,93843.0,46.9396,46.9396,46.8955,46.922,93843.0
2021-04-07 12:00:00,53.3,53.31,53.27,53.29,131851.0,46.922,46.9308,46.8955,46.9131,131851.0
2021-04-07 12:10:00,53.29,53.3,53.22,53.25,105463.0,46.9131,46.922,46.8515,46.8779,105463.0
2021-04-07 12:20:00,53.25,53.26,53.17,53.17,91971.0,46.8779,46.8867,46.8075,46.8075,91971.0
2021-04-07 12:30:00,53.16,53.22,53.16,53.22,108379.0,46.7987,46.8515,46.7987,46.8515,108379.0
2021-04-07 12:40:00,53.22,53.26,53.21,53.23,82614.0,46.8515,46.8867,46.8427,46.8603,82614.0
2021-04-07 12:50:00,53.24,53.26,53.21,53.25,144026.0,46.8691,46.8867,46.8427,46.8779,144026.0
2021-04-07 13:00:00,53.24,53.25,53.18,53.19,85263.0,46.8691,46.8779,46.8163,46.8251,85263.0
2021-04-07 13:10:00,53.19,53.22,53.17,53.19,75785.0,46.8251,46.8515,46.8075,46.8251,75785.0
2021-04-07 13:20:00,53.19,53.23,53.17,53.21,100805.0,46.8251,46.8603,46.8075,46.8427,100805.0
2021-04-07 13:30:00,53.21,53.23,53.15,53.17,137305.0,46.8427,46.8603,46.7899,46.8075,137305.0
2021-04-07 13:40:00,53.16,53.18,53.12,53.13,92856.0,46.7987,46.8163,46.7635,46.7723,92856.0
2021-04-07 13:50:00,53.13,53.19,53.13,53.18,100732.0,46.7723,46.8251,46.7723,46.8163,100732.0
2021-04-07 14:00:00,53.18,53.2,53.15,53.16,114917.0,46.8163,46.8339,46.7899,46.7987,114917.0
2021-04-07 14:10:00,53.16,53.17,53.14,53.15,94275.0,46.7987,46.8075,46.7811,46.7899,94275.0
2021-04-07 14:20:00,53.15,53.18,53.12,53.13,120366.0,46.7899,46.8163,46.7635,46.7723,120366.0
2021-04-07 14:30:00,53.14,53.19,53.12,53.19,108747.0,46.7811,46.8251,46.7635,46.8251,108747.0
2021-04-07 14:40:00,53.19,53.21,53.18,53.18,92871.0,46.8251,46.8427,46.8163,46.8163,92871.0
2021-04-07 14:50:00,53.18,53.2,53.15,53.16,78776.0,46.8163,46.8339,46.7899,46.7987,78776.0
2021-04-07 15:00:00,53.17,53.2,53.15,53.16,88917.0,46.8075,46.8339,46.7899,46.7987,88917.0
2021-04-07 15:10:00,53.16,53.2,53.14,53.16,101590.0,46.7987,46.8339,46.7811,46.7987,101590.0
2021-04-07 15:20:00,53.17,53.26,53.16,53.26,132321.0,46.8075,46.8867,46.7987,46.8867,132321.0
2021-04-07 15:30:00,53.25,53.33,53.23,53.32,219652.0,46.8779,46.9484,46.8603,46.9396,219652.0
2021-04-07 15:40:00,53.32,53.33,53.27,53.3,210518.0,46.9396,46.9484,46.8955,46.922,210518.0
2021-04-07 15:50:00,53.3,53.31,53.24,53.28,654390.0,46.922,46.9308,46.8691,46.9043,654390.0
2021-04-08 09:30:00,53.17,53.25,52.97,53.08,798272.0,46.8075,46.8779,46.6314,46.7283,798272.0
2021-04-08 09:40:00,53.07,53.26,52.99,53.25,278061.0,46.7195,46.8867,46.649,46.8779,278061.0
2021-04-08 09:50:00,53.25,53.3,53.13,53.19,278640.0,46.8779,46.922,46.7723,46.8251,278640.0
2021-04-08 10:00:00,53.19,53.27,53.15,53.27,194107.0,46.8251,46.8955,46.7899,46.8955,194107.0
2021-04-08 10:10:00,53.27,53.33,53.26,53.32,209965.0,46.8955,46.9484,46.8867,46.9396,209965.0
2021-04-08 10:20:00,53.32,53.38,53.27,53.38,129652.0,46.9396,46.9924,46.8955,46.9924,129652.0
2021-04-08 10:30:00,53.38,53.38,53.26,53.3,143748.0,46.9924,46.9924,46.8867,46.922,143748.0
2021-04-08 10:40:00,53.3,53.32,53.23,53.24,209720.0,46.922,46.9396,46.8603,46.8691,209720.0
2021-04-08 10:50:00,53.23,53.3,53.23,53.23,131420.0,46.8603,46.922,46.8603,46.8603,131420.0
2021-04-08 11:00:00,53.23,53.24,53.15,53.22,116959.0,46.8603,46.8691,46.7899,46.8515,116959.0
2021-04-08 11:10:00,53.22,53.23,53.17,53.21,104327.0,46.8515,46.8603,46.8075,46.8427,104327.0
2021-04-08 11:20:00,53.22,53.25,53.18,53.22,156504.0,46.8515,46.8779,46.8163,46.8515,156504.0
2021-04-08 11:30:00,53.22,53.24,53.18,53.19,112168.0,46.8515,46.8691,46.8163,46.8251,112168.0
2021-04-08 11:40:00,53.18,53.2,53.12,53.15,103441.0,46.8163,46.8339,46.7635,46.7899,103441.0
2021-04-08 11:50:00,53.14,53.18,53.14,53.16,90810.0,46.7811,46.8163,46.7811,46.7987,90810.0
2021-04-08 12:00:00,53.17,53.19,53.13,53.18,135190.0,46.8075,46.8251,46.7723,46.8163,135190.0
2021-04-08 12:10:00,53.18,53.21,53.15,53.2,126999.0,46.8163,46.8427,46.7899,46.8339,126999.0
2021-04-08 12:20:00,53.19,53.2,53.14,53.17,101598.0,46.8251,46.8339,46.7811,46.8075,101598.0
2021-04-08 12:30:00,53.17,53.2,53.15,53.19,122381.0,46.8075,46.8339,46.7899,46.8251,122381.0
2021-04-08 12:40:00,53.19,53.25,53.18,53.23,112056.0,46.8251,46.8779,46.8163,46.8603,112056.0
2021-04-08 12:50:00,53.23,53.25,53.16,53.18,80976.0,46.8603,46.8779,46.7987,46.8163,80976.0
2021-04-08 13:00:00,53.18,53.2,53.15,53.18,89601.0,46.8163,46.8339,46.7899,46.8163,89601.0
2021-04-08 13:10:00,53.18,53.21,53.16,53.2,93162.0,46.8163,46.8427,46.7987,46.8339,93162.0
2021-04-08 13:20:00,53.19,53.24,53.19,53.24,89830.0,46.8251,46.8691,46.8251,46.8691,89830.0
2021-04-08 13:30:00,53.24,53.25,53.21,53.22,117074.0,46.8691,46.8779,46.8427,46.8515,117074.0
2021-04-08 13:40:00,53.22,53.25,53.2,53.22,106112.0,46.8515,46.8779,46.8339,46.8515,106112.0
2021-04-08 13:50:00,53.22,53.22,53.19,53.2,64916.0,46.8515,46.8515,46.8251,46.8339,64916.0
2021-04-08 14:00:00,53.19,53.2,53.15,53.16,100506.0,46.8251,46.8339,46.7899,46.7987,100506.0
2021-04-08 14:10:00,53.15,53.17,53.13,53.16,95811.0,46.7899,46.8075,46.7723,46.7987,95811.0
2021-04-08 14:20:00,53.16,53.16,53.12,53.14,93352.0,46.7987,46.7987,46.7635,46.7811,93352.0
2021-04-08 14:30:00,53.14,53.16,53.12,53.14,85831.0,46.7811,46.7987,46.7635,46.7811,85831.0
2021-04-08 14:40:00,53.14,53.16,53.11,53.12,63495.0,46.7811,46.7987,46.7547,46.7635,63495.0
2021-04-08 14:50:00,53.12,53.15,53.09,53.13,85569.0,46.7635,46.7899,46.7371,46.7723,85569.0
2021-04-08 15:00:00,53.14,53.15,53.09,53.13,161430.0,46.7811,46.7899,46.7371,46.7723,161430.0
2021-04-08 15:10:00,53.13,53.13,53.05,53.08,123461.0,46.7723,46.7723,46.7019,46.7283,123461.0
2021-04-08 15:20:00,53.08,53.09,53.03,53.04,110017.0,46.7283,46.7371,46.6843,46.6931,110017.0
2021-04-08 15:30:00,53.05,53.1,53.02,53.04,179231.0,46.7019,46.7459,46.6755,46.6931,179231.0
2021-04-08 15:40:00,53.04,53.08,53.03,53.05,209324.0,46.6931,46.7283,46.6843,46.7019,209324.0
2021-04-08 15:50:00,53.06,53.17,53.05,53.14,860322.0,46.7107,46.8075,46.7019,46.7811,860322.0
2021-04-09 09:30:00,53.17,53.28,53.08,53.11,582721.0,46.8075,46.9043,46.7283,46.7547,582721.0
2021-04-09 09:40:00,53.11,53.17,53.06,53.07,309050.0,46.7547,46.8075,46.7107,46.7195,309050.0
2021-04-09 09:50:00,53.07,53.12,52.97,52.97,217091.0,46.7195,46.7635,46.6314,46.6314,217091.0
2021-04-09 10:00:00,52.97,53.05,52.92,52.93,218895.0,46.6314,46.7019,46.5874,46.5962,218895.0
2021-04-09 10:10:00,52.93,52.95,52.88,52.9,204217.0,46.5962,46.6138,46.5522,46.5698,204217.0
2021-04-09 10:20:00,52.91,52.94,52.87,52.89,227891.0,46.5786,46.605,46.5434,46.561,227891.0
2021-04-09 10:30:00,52.89,52.95,52.88,52.9,272581.0,46.561,46.6138,46.5522,46.5698,272581.0
2021-04-09 10:40:00,52.9,52.95,52.81,52.81,174815.0,46.5698,46.6138,46.4906,46.4906,174815.0
2021-04-09 10:50:00,52.82,52.91,52.82,52.89,128068.0,46.4994,46.5786,46.4994,46.561,128068.0
2021-04-09 11:00:00,52.89,52.92,52.84,52.91,132474.0,46.561,46.5874,46.517,46.5786,132474.0
2021-04-09 11:10:00,52.91,52.94,52.85,52.87,166607.0,46.5786,46.605,46.5258,46.5434,166607.0
2021-04-09 11:20:00,52.87,52.9,52.85,52.88,148294.0,46.5434,46.5698,46.5258,46.5522,148294.0
2021-04-09 11:30:00,52.87,52.94,52.85,52.9,135514.0,46.5434,46.605,46.5258,46.5698,135514.0
2021-04-09 11:40:00,52.91,52.92,52.88,52.89,78186.0,46.5786,46.5874,46.5522,46.561,78186.0
2021-04-09 11:50:00,52.89,52.93,52.88,52.89,115487.0,46.561,46.5962,46.5522,46.561,115487.0
2021-04-09 12:00:00,52.88,52.9,52.87,52.87,63387.0,46.5522,46.5698,46.5434,46.5434,63387.0
2021-04-09 12:10:00,52.87,52.89,52.85,52.87,65994.0,46.5434,46.561,46.5258,46.5434,65994.0
2021-04-09 12:20:00,52.87,52.87,52.82,52.84,105596.0,46.5434,46.5434,46.4994,46.517,105596.0
2021-04-09 12:30:00,52.83,52.88,52.83,52.86,105571.0,46.5082,46.5522,46.5082,46.5346,105571.0
2021-04-09 12:40:00,52.86,52.94,52.86,52.91,106563.0,46.5346,46.605,46.5346,46.5786,106563.0
2021-04-09 12:50:00,52.91,52.93,52.87,52.88,120325.0,46.5786,46.5962,46.5434,46.5522,120325.0
2021-04-09 13:00:00,52.88,52.88,52.83,52.84,92212.0,46.5522,46.5522,46.5082,46.517,92212.0
2021-04-09 13:10:00,52.84,52.88,52.82,52.88,97160.0,46.517,46.5522,46.4994,46.5522,97160.0
2021-04-09 13:20:00,52.88,52.89,52.87,52.89,40715.0,46.5522,46.561,46.5434,46.561,40715.0
2021-04-09 13:30:00,52.89,52.93,52.88,52.93,104187.0,46.561,46.5962,46.5522,46.5962,104187.0
2021-04-09 13:40:00,52.93,53.01,52.92,53.0,168384.0,46.5962,46.6667,46.5874,46.6579,168384.0
2021-04-09 13:50:00,53.0,53.0,52.95,52.98,114749.0,46.6579,46.6579,46.6138,46.6402,114749.0
2021-04-09 14:00:00,52.98,52.98,52.93,52.95,106277.0,46.6402,46.6402,46.5962,46.6138,106277.0
2021-04-09 14:10:00,52.95,52.98,52.94,52.98,96088.0,46.6138,46.6402,46.605,46.6402,96088.0
2021-04-09 14:20:00,52.98,53.01,52.97,53.0,105543.0,46.6402,46.6667,46.6314,46.6579,105543.0
2021-04-09 14:30:00,53.0,53.02,52.98,52.98,144430.0,46.6579,46.6755,46.6402,46.6402,144430.0
2021-04-09 14:40:00,52.99,53.0,52.91,52.99,316396.0,46.649,46.6579,46.5786,46.649,316396.0
2021-04-09 14:50:00,52.99,53.02,52.98,53.01,136735.0,46.649,46.6755,46.6402,46.6667,136735.0
2021-04-09 15:00:00,53.01,53.01,52.97,53.0,254528.0,46.6667,46.6667,46.6314,46.6579,254528.0
2021-04-09 15:10:00,52.99,53.05,52.99,53.04,208334.0,46.649,46.7019,46.649,46.6931,208334.0
2021-04-09 15:20:00,53.03,53.12,53.02,53.11,226798.0,46.6843,46.7635,46.6755,46.7547,226798.0
2021-04-09 15:30:00,53.12,53.16,53.11,53.14,345003.0,46.7635,46.7987,46.7547,46.7811,345003.0
2021-04-09 15:40:00,53.14,53.17,53.09,53.15,365131.0,46.7811,46.8075,46.7371,46.7899,365131.0
2021-04-09 15:50:00,53.16,53.19,53.1,53.18,1007760.0,46.7987,46.8251,46.7459,46.8163,1007760.0
2021-04-12 09:30:00,53.33,53.33,53.09,53.26,695301.0,46.9484,46.9484,46.7371,46.8867,695301.0
2021-04-12 09:40:00,53.25,53.47,53.23,53.46,209112.0,46.8779,47.0716,46.8603,47.0628,209112.0
2021-04-12 09:50:00,53.48,53.55,53.43,53.53,367552.0,47.0804,47.142,47.0364,47.1244,367552.0
2021-04-12 10:00:00,53.54,53.55,53.26,53.26,308221.0,47.1332,47.142,46.8867,46.8867,308221.0
2021-04-12 10:10:00,53.27,53.33,53.21,53.22,196773.0,46.8955,46.9484,46.8427,46.8515,196773.0
2021-04-12 10:20:00,53.22,53.32,53.2,53.3,140326.0,46.8515,46.9396,46.8339,46.922,140326.0
2021-04-12 10:30:00,53.3,53.35,53.28,53.3,137179.0,46.922,46.966,46.9043,46.922,137179.0
2021-04-12 10:40:00,53.3,53.38,53.29,53.3,144801.0,46.922,46.9924,46.9131,46.922,144801.0
2021-04-12 10:50:00,53.3,53.34,53.26,53.3,135345.0,46.922,46.9572,46.8867,46.922,135345.0
2021-04-12 11:00:00,53.3,53.36,53.28,53.32,134085.0,46.922,46.9748,46.9043,46.9396,134085.0
2021-04-12 11:10:00,53.33,53.35,53.25,53.26,129384.0,46.9484,46.966,46.8779,46.8867,129384.0
2021-04-12 11:20:00,53.26,53.29,53.23,53.28,105286.0,46.8867,46.9131,46.8603,46.9043,105286.0
2021-04-12 11:30:00,53.28,53.31,53.25,53.3,129138.0,46.9043,46.9308,46.8779,46.922,129138.0
2021-04-12 11:40:00,53.3,53.36,53.28,53.33,94500.0,46.922,46.9748,46.9043,46.9484,94500.0
2021-04-12 11:50:00,53.33,53.34,53.29,53.31,99972.0,46.9484,46.9572,46.9131,46.9308,99972.0
2021-04-12 12:00:00,53.32,53.32,53.25,53.26,79615.0,46.9396,46.9396,46.8779,46.8867,79615.0
2021-04-12 12:10:00,53.27,53.29,53.25,53.29,113659.0,46.8955,46.9131,46.8779,46.9131,113659.0
2021-04-12 12:20:00,53.28,53.3,53.26,53.27,83503.0,46.9043,46.922,46.8867,46.8955,83503.0
2021-04-12 12:30:00,53.28,53.32,53.26,53.29,138457.0,46.9043,46.9396,46.8867,46.9131,138457.0
2021-04-12 12:40:00,53.29,53.32,53.26,53.27,94709.0,46.9131,46.9396,46.8867,46.8955,94709.0
2021-04-12 12:50:00,53.27,53.28,53.23,53.24,117070.0,46.8955,46.9043,46.8603,46.8691,117070.0
2021-04-12 13:00:00,53.24,53.25,53.18,53.18,62601.0,46.8691,46.8779,46.8163,46.8163,62601.0
2021-04-12 13:10:00,53.19,53.19,53.15,53.18,86539.0,46.8251,46.8251,46.7899,46.8163,86539.0
2021-04-12 13:20:00,53.18,53.2,53.16,53.18,74610.0,46.8163,46.8339,46.7987,46.8163,74610.0
2021-04-12 13:30:00,53.18,53.2,53.14,53.17,126182.0,46.8163,46.8339,46.7811,46.8075,126182.0
2021-04-12 13:40:00,53.17,53.24,53.17,53.23,123120.0,46.8075,46.8691,46.8075,46.8603,123120.0
2021-04-12 13:50:00,53.23,53.24,53.17,53.2,109374.0,46.8603,46.8691,46.8075,46.8339,109374.0
2021-04-12 14:00:00,53.19,53.22,53.16,53.19,104817.0,46.8251,46.8515,46.7987,46.8251,104817.0
2021-04-12 14:10:00,53.19,53.22,53.16,53.22,108580.0,46.8251,46.8515,46.7987,46.8515,108580.0
2021-04-12 14:20:00,53.22,53.23,53.19,53.2,72081.0,46.8515,46.8603,46.8251,46.8339,72081.0
2021-04-12 14:30:00,53.2,53.2,53.16,53.16,67305.0,46.8339,46.8339,46.7987,46.7987,67305.0
2021-04-12 14:40:00,53.16,53.17,53.12,53.15,150729.0,46.7987,46.8075,46.7635,46.7899,150729.0
2021-04-12 14:50:00,53.16,53.2,53.13,53.19,83806.0,46.7987,46.8339,46.7723,46.8251,83806.0
2021-04-12 15:00:00,53.19,53.23,53.17,53.22,88062.0,46.8251,46.8603,46.8075,46.8515,88062.0
2021-04-12 15:10:00,53.22,53.24,53.17,53.18,107370.0,46.8515,46.8691,46.8075,46.8163,107370.0
2021-04-12 15:20:00,53.18,53.25,53.16,53.23,198357.0,46.8163,46.8779,46.7987,46.8603,198357.0
2021-04-12 15:30:00,53.24,53.35,53.24,53.35,247253.0,46.8691,46.966,46.8691,46.966,247253.0
2021-04-12 15:40:00,53.35,53.36,53.29,53.34,299852.0,46.966,46.9748,46.9131,46.9572,299852.0
2021-04-12 15:50:00,53.34,53.4,53.3,53.36,749993.0,46.9572,47.01,46.922,46.9748,749993.0
2021-04-13 09:30:00,53.04,53.11,52.81,52.94,842975.0,46.6931,46.7547,46.4906,46.605,842975.0
2021-04-13 09:40:00,52.94,53.16,52.89,53.15,353608.0,46.605,46.7987,46.561,46.7899,353608.0
2021-04-13 09:50:00,53.16,53.25,53.14,53.23,304866.0,46.7987,46.8779,46.7811,46.8603,304866.0
2021-04-13 10:00:00,53.22,53.29,53.19,53.26,357628.0,46.8515,46.9131,46.8251,46.8867,357628.0
2021-04-13 10:10:00,53.27,53.28,53.14,53.2,209929.0,46.8955,46.9043,46.7811,46.8339,209929.0
2021-04-13 10:20:00,53.19,53.2,52.99,53.0,230634.0,46.8251,46.8339,46.649,46.6579,230634.0
2021-04-13 10:30:00,53.0,53.01,52.93,52.96,287457.0,46.6579,46.6667,46.5962,46.6226,287457.0
2021-04-13 10:40:00,52.95,53.01,52.91,52.98,293491.0,46.6138,46.6667,46.5786,46.6402,293491.0
2021-04-13 10:50:00,52.99,53.01,52.95,52.99,194418.0,46.649,46.6667,46.6138,46.649,194418.0
2021-04-13 11:00:00,52.99,53.1,52.98,53.09,224122.0,46.649,46.7459,46.6402,46.7371,224122.0
2021-04-13 11:10:00,53.09,53.13,53.06,53.12,131104.0,46.7371,46.7723,46.7107,46.7635,131104.0
2021-04-13 11:20:00,53.12,53.2,53.1,53.2,227171.0,46.7635,46.8339,46.7459,46.8339,227171.0
2021-04-13 11:30:00,53.2,53.24,53.18,53.2,206194.0,46.8339,46.8691,46.8163,46.8339,206194.0
2021-04-13 11:40:00,53.2,53.21,53.15,53.2,167727.0,46.8339,46.8427,46.7899,46.8339,167727.0
2021-04-13 11:50:00,53.21,53.24,53.15,53.23,137060.0,46.8427,46.8691,46.7899,46.8603,137060.0
2021-04-13 12:00:00,53.23,53.25,53.15,53.16,72148.0,46.8603,46.8779,46.7899,46.7987,72148.0
2021-04-13 12:10:00,53.15,53.17,53.09,53.12,135241.0,46.7899,46.8075,46.7371,46.7635,135241.0
2021-04-13 12:20:00,53.11,53.12,53.07,53.1,94550.0,46.7547,46.7635,46.7195,46.7459,94550.0
2021-04-13 12:30:00,53.1,53.13,53.08,53.12,98747.0,46.7459,46.7723,46.7283,46.7635,98747.0
2021-04-13 12:40:00,53.12,53.2,53.11,53.16,132594.0,46.7635,46.8339,46.7547,46.7987,132594.0
2021-04-13 12:50:00,53.16,53.16,53.13,53.14,61256.0,46.7987,46.7987,46.7723,46.7811,61256.0
2021-04-13 13:00:00,53.14,53.14,53.09,53.1,101033.0,46.7811,46.7811,46.7371,46.7459,101033.0
2021-04-13 13:10:00,53.1,53.11,53.08,53.09,76711.0,46.7459,46.7547,46.7283,46.7371,76711.0
2021-04-13 13:20:00,53.09,53.09,53.05,53.06,94514.0,46.7371,46.7371,46.7019,46.7107,94514.0
2021-04-13 13:30:00,53.07,53.1,53.05,53.06,119843.0,46.7195,46.7459,46.7019,46.7107,119843.0
2021-04-13 13:40:00,53.06,53.1,53.05,53.1,110887.0,46.7107,46.7459,46.7019,46.7459,110887.0
2021-04-13 13:50:00,53.1,53.15,53.09,53.12,185087.0,46.7459,46.7899,46.7371,46.7635,185087.0
2021-04-13 14:00:00,53.13,53.14,53.09,53.09,122578.0,46.7723,46.7811,46.7371,46.7371,122578.0
2021-04-13 14:10:00,53.09,53.18,53.09,53.17,88596.0,46.7371,46.8163,46.7371,46.8075,88596.0
2021-04-13 14:20:00,53.16,53.19,53.13,53.17,121320.0,46.7987,46.8251,46.7723,46.8075,121320.0
2021-04-13 14:30:00,53.17,53.19,53.16,53.18,111611.0,46.8075,46.8251,46.7987,46.8163,111611.0
2021-04-13 14:40:00,53.18,53.22,53.16,53.21,103319.0,46.8163,46.8515,46.7987,46.8427,103319.0
2021-04-13 14:50:00,53.22,53.22,53.16,53.18,94665.0,46.8515,46.8515,46.7987,46.8163,94665.0
2021-04-13 15:00:00,53.18,53.21,53.16,53.16,162453.0,46.8163,46.8427,46.7987,46.7987,162453.0
2021-04-13 15:10:00,53.16,53.18,53.13,53.15,135969.0,46.7987,46.8163,46.7723,46.7899,135969.0
2021-04-13 15:20:00,53.14,53.18,53.14,53.18,135475.0,46.7811,46.8163,46.7811,46.8163,135475.0
2021-04-13 15:30:00,53.18,53.21,53.14,53.14,250031.0,46.8163,46.8427,46.7811,46.7811,250031.0
2021-04-13 15:40:00,53.14,53.14,53.03,53.05,276719.0,46.7811,46.7811,46.6843,46.7019,276719.0
2021-04-13 15:50:00,53.06,53.12,53.0,53.09,798714.0,46.7107,46.7635,46.6579,46.7371,798714.0
2021-04-14 09:30:00,53.0,53.07,52.64,52.73,638732.0,46.6579,46.7195,46.3409,46.4202,638732.0
2021-04-14 09:40:00,52.73,52.95,52.73,52.92,254194.0,46.4202,46.6138,46.4202,46.5874,254194.0
2021-04-14 09:50:00,52.91,52.92,52.81,52.82,167196.0,46.5786,46.5874,46.4906,46.4994,167196.0
2021-04-14 10:00:00,52.82,52.89,52.74,52.77,233669.0,46.4994,46.561,46.429,46.4554,233669.0
2021-04-14 10:10:00,52.77,52.89,52.77,52.84,144208.0,46.4554,46.561,46.4554,46.517,144208.0
2021-04-14 10:20:00,52.85,52.99,52.82,52.98,192716.0,46.5258,46.649,46.4994,46.6402,192716.0
2021-04-14 10:30:00,52.98,52.99,52.88,52.89,161277.0,46.6402,46.649,46.5522,46.561,161277.0
2021-04-14 10:40:00,52.89,52.92,52.85,52.88,181376.0,46.561,46.5874,46.5258,46.5522,181376.0
2021-04-14 10:50:00,52.88,53.04,52.85,53.04,302749.0,46.5522,46.6931,46.5258,46.6931,302749.0
2021-04-14 11:00:00,53.03,53.08,52.99,53.02,210690.0,46.6843,46.7283,46.649,46.6755,210690.0
2021-04-14 11:10:00,53.01,53.07,52.98,53.04,166875.0,46.6667,46.7195,46.6402,46.6931,166875.0
2021-04-14 11:20:00,53.05,53.11,53.03,53.11,134506.0,46.7019,46.7547,46.6843,46.7547,134506.0
2021-04-14 11:30:00,53.11,53.17,53.1,53.1,132668.0,46.7547,46.8075,46.7459,46.7459,132668.0
2021-04-14 11:40:00,53.11,53.13,53.05,53.09,92263.0,46.7547,46.7723,46.7019,46.7371,92263.0
2021-04-14 11:50:00,53.09,53.09,53.02,53.03,95364.0,46.7371,46.7371,46.6755,46.6843,95364.0
2021-04-14 12:00:00,53.03,53.14,53.01,53.12,124424.0,46.6843,46.7811,46.6667,46.7635,124424.0
2021-04-14 12:10:00,53.11,53.13,53.06,53.08,110995.0,46.7547,46.7723,46.7107,46.7283,110995.0
2021-04-14 12:20:00,53.07,53.09,53.01,53.04,117564.0,46.7195,46.7371,46.6667,46.6931,117564.0
2021-04-14 12:30:00,53.03,53.05,53.01,53.04,85745.0,46.6843,46.7019,46.6667,46.6931,85745.0
2021-04-14 12:40:00,53.05,53.08,53.01,53.03,83583.0,46.7019,46.7283,46.6667,46.6843,83583.0
2021-04-14 12:50:00,53.03,53.04,53.0,53.03,95266.0,46.6843,46.6931,46.6579,46.6843,95266.0
2021-04-14 13:00:00,53.03,53.1,53.02,53.09,99110.0,46.6843,46.7459,46.6755,46.7371,99110.0
2021-04-14 13:10:00,53.09,53.12,53.07,53.08,87552.0,46.7371,46.7635,46.7195,46.7283,87552.0
2021-04-14 13:20:00,53.07,53.13,53.07,53.13,109208.0,46.7195,46.7723,46.7195,46.7723,109208.0
2021-04-14 13:30:00,53.12,53.15,53.04,53.04,156978.0,46.7635,46.7899,46.6931,46.6931,156978.0
2021-04-14 13:40:00,53.04,53.08,53.04,53.05,116214.0,46.6931,46.7283,46.6931,46.7019,116214.0
2021-04-14 13:50:00,53.05,53.09,53.01,53.04,146524.0,46.7019,46.7371,46.6667,46.6931,146524.0
2021-04-14 14:00:00,53.05,53.07,53.01,53.05,149732.0,46.7019,46.7195,46.6667,46.7019,149732.0
2021-04-14 14:10:00,53.05,53.1,53.04,53.08,111887.0,46.7019,46.7459,46.6931,46.7283,111887.0
2021-04-14 14:20:00,53.08,53.19,53.06,53.15,217695.0,46.7283,46.8251,46.7107,46.7899,217695.0
2021-04-14 14:30:00,53.15,53.17,53.13,53.15,129953.0,46.7899,46.8075,46.7723,46.7899,129953.0
2021-04-14 14:40:00,53.15,53.16,53.1,53.12,152124.0,46.7899,46.7987,46.7459,46.7635,152124.0
2021-04-14 14:50:00,53.12,53.12,53.05,53.09,136788.0,46.7635,46.7635,46.7019,46.7371,136788.0
2021-04-14 15:00:00,53.08,53.15,53.06,53.15,147180.0,46.7283,46.7899,46.7107,46.7899,147180.0
2021-04-14 15:10:00,53.15,53.19,53.13,53.15,148561.0,46.7899,46.8251,46.7723,46.7899,148561.0
2021-04-14 15:20:00,53.16,53.16,53.11,53.13,105441.0,46.7987,46.7987,46.7547,46.7723,105441.0
2021-04-14 15:30:00,53.13,53.13,53.06,53.1,200197.0,46.7723,46.7723,46.7107,46.7459,200197.0
2021-04-14 15:40:00,53.1,53.11,53.04,53.05,231545.0,46.7459,46.7547,46.6931,46.7019,231545.0
2021-04-14 15:50:00,53.05,53.11,53.02,53.09,1122861.0,46.7019,46.7547,46.6755,46.7371,1122861.0
2021-04-15 09:30:00,53.14,53.47,53.12,53.27,781461.0,46.7811,47.0716,46.7635,46.8955,781461.0
2021-04-15 09:40:00,53.28,53.47,53.28,53.34,295182.0,46.9043,47.0716,46.9043,46.9572,295182.0
2021-04-15 09:50:00,53.33,53.41,53.18,53.21,229227.0,46.9484,47.0188,46.8163,46.8427,229227.0
2021-04-15 10:00:00,53.2,53.47,53.2,53.37,186313.0,46.8339,47.0716,46.8339,46.9836,186313.0
2021-04-15 10:10:00,53.37,53.64,53.32,53.57,477933.0,46.9836,47.2213,46.9396,47.1596,477933.0
2021-04-15 10:20:00,53.57,53.64,53.51,53.56,218104.0,47.1596,47.2213,47.1068,47.1508,218104.0
2021-04-15 10:30:00,53.55,53.63,53.44,53.48,225990.0,47.142,47.2125,47.0452,47.0804,225990.0
2021-04-15 10:40:00,53.48,53.54,53.48,53.49,235279.0,47.0804,47.1332,47.0804,47.0892,235279.0
2021-04-15 10:50:00,53.49,53.5,53.44,53.47,159029.0,47.0892,47.098,47.0452,47.0716,159029.0
2021-04-15 11:00:00,53.47,53.6,53.46,53.6,176260.0,47.0716,47.1861,47.0628,47.1861,176260.0
2021-04-15 11:10:00,53.6,53.63,53.56,53.62,323456.0,47.1861,47.2125,47.1508,47.2037,323456.0
2021-04-15 11:20:00,53.62,53.64,53.54,53.63,208543.0,47.2037,47.2213,47.1332,47.2125,208543.0
2021-04-15 11:30:00,53.64,53.66,53.53,53.55,226821.0,47.2213,47.2389,47.1244,47.142,226821.0
2021-04-15 11:40:00,53.55,53.57,53.45,53.48,151776.0,47.142,47.1596,47.054,47.0804,151776.0
2021-04-15 11:50:00,53.48,53.49,53.4,53.44,143345.0,47.0804,47.0892,47.01,47.0452,143345.0
2021-04-15 12:00:00,53.44,53.47,53.42,53.43,143739.0,47.0452,47.0716,47.0276,47.0364,143739.0
2021-04-15 12:10:00,53.44,53.51,53.43,53.5,186618.0,47.0452,47.1068,47.0364,47.098,186618.0
2021-04-15 12:20:00,53.5,53.53,53.43,53.44,148312.0,47.098,47.1244,47.0364,47.0452,148312.0
2021-04-15 12:30:00,53.45,53.47,53.41,53.46,124597.0,47.054,47.0716,47.0188,47.0628,124597.0
2021-04-15 12:40:00,53.46,53.5,53.43,53.48,119213.0,47.0628,47.098,47.0364,47.0804,119213.0
2021-04-15 12:50:00,53.48,53.5,53.42,53.47,161018.0,47.0804,47.098,47.0276,47.0716,161018.0
2021-04-15 13:00:00,53.48,53.53,53.47,53.52,98593.0,47.0804,47.1244,47.0716,47.1156,98593.0
2021-04-15 13:10:00,53.53,53.57,53.49,53.51,100726.0,47.1244,47.1596,47.0892,47.1068,100726.0
2021-04-15 13:20:00,53.51,53.52,53.48,53.48,98897.0,47.1068,47.1156,47.0804,47.0804,98897.0
2021-04-15 13:30:00,53.48,53.49,53.43,53.45,101291.0,47.0804,47.0892,47.0364,47.054,101291.0
2021-04-15 13:40:00,53.45,53.46,53.42,53.42,146673.0,47.054,47.0628,47.0276,47.0276,146673.0
2021-04-15 13:50:00,53.42,53.45,53.39,53.4,133662.0,47.0276,47.054,47.0012,47.01,133662.0
2021-04-15 14:00:00,53.41,53.41,53.37,53.38,143040.0,47.0188,47.0188,46.9836,46.9924,143040.0
2021-04-15 14:10:00,53.38,53.45,53.37,53.39,133576.0,46.9924,47.054,46.9836,47.0012,133576.0
2021-04-15 14:20:00,53.39,53.39,53.33,53.35,118701.0,47.0012,47.0012,46.9484,46.966,118701.0
2021-04-15 14:30:00,53.36,53.44,53.35,53.4,151654.0,46.9748,47.0452,46.966,47.01,151654.0
2021-04-15 14:40:00,53.4,53.4,53.33,53.36,108146.0,47.01,47.01,46.9484,46.9748,108146.0
2021-04-15 14:50:00,53.35,53.37,53.31,53.37,132717.0,46.966,46.9836,46.9308,46.9836,132717.0
2021-04-15 15:00:00,53.36,53.41,53.27,53.3,344190.0,46.9748,47.0188,46.8955,46.922,344190.0
2021-04-15 15:10:00,53.29,53.39,53.24,53.39,205456.0,46.9131,47.0012,46.8691,47.0012,205456.0
2021-04-15 15:20:00,53.39,53.4,53.33,53.38,181473.0,47.0012,47.01,46.9484,46.9924,181473.0
2021-04-15 15:30:00,53.38,53.43,53.34,53.35,237608.0,46.9924,47.0364,46.9572,46.966,237608.0
2021-04-15 15:40:00,53.35,53.44,53.34,53.4,366430.0,46.966,47.0452,46.9572,47.01,366430.0
2021-04-15 15:50:00,53.39,53.4,53.28,53.34,1081984.0,47.0012,47.01,46.9043,46.9572,1081984.0
2021-04-16 09:30:00,53.74,53.8,53.43,53.51,1882222.0,47.3093,47.3621,47.0364,47.1068,1882222.0
2021-04-16 09:40:00,53.51,53.56,53.37,53.39,317678.0,47.1068,47.1508,46.9836,47.0012,317678.0
2021-04-16 09:50:00,53.38,53.6,53.38,53.6,508543.0,46.9924,47.1861,46.9924,47.1861,508543.0
2021-04-16 10:00:00,53.59,53.62,53.54,53.58,267372.0,47.1772,47.2037,47.1332,47.1684,267372.0
2021-04-16 10:10:00,53.59,53.68,53.57,53.61,206228.0,47.1772,47.2565,47.1596,47.1949,206228.0
2021-04-16 10:20:00,53.61,53.61,53.48,53.48,239468.0,47.1949,47.1949,47.0804,47.0804,239468.0
2021-04-16 10:30:00,53.48,53.57,53.46,53.54,204295.0,47.0804,47.1596,47.0628,47.1332,204295.0
2021-04-16 10:40:00,53.54,53.56,53.49,53.52,205898.0,47.1332,47.1508,47.0892,47.1156,205898.0
2021-04-16 10:50:00,53.52,53.64,53.49,53.63,222745.0,47.1156,47.2213,47.0892,47.2125,222745.0
2021-04-16 11:00:00,53.63,53.64,53.58,53.64,177325.0,47.2125,47.2213,47.1684,47.2213,177325.0
2021-04-16 11:10:00,53.64,53.66,53.6,53.61,194644.0,47.2213,47.2389,47.1861,47.1949,194644.0
2021-04-16 11:20:00,53.62,53.63,53.45,53.47,306320.0,47.2037,47.2125,47.054,47.0716,306320.0
2021-04-16 11:30:00,53.47,53.55,53.47,53.53,178092.0,47.0716,47.142,47.0716,47.1244,178092.0
2021-04-16 11:40:00,53.54,53.55,53.46,53.52,216802.0,47.1332,47.142,47.0628,47.1156,216802.0
2021-04-16 11:50:00,53.52,53.64,53.51,53.64,158374.0,47.1156,47.2213,47.1068,47.2213,158374.0
2021-04-16 12:00:00,53.63,53.64,53.53,53.59,145878.0,47.2125,47.2213,47.1244,47.1772,145878.0
2021-04-16 12:10:00,53.59,53.6,53.52,53.53,99093.0,47.1772,47.1861,47.1156,47.1244,99093.0
2021-04-16 12:20:00,53.54,53.6,53.53,53.58,89951.0,47.1332,47.1861,47.1244,47.1684,89951.0
2021-04-16 12:30:00,53.58,53.6,53.56,53.58,112561.0,47.1684,47.1861,47.1508,47.1684,112561.0
2021-04-16 12:40:00,53.58,53.58,53.53,53.54,95968.0,47.1684,47.1684,47.1244,47.1332,95968.0
2021-04-16 12:50:00,53.54,53.57,53.51,53.53,117543.0,47.1332,47.1596,47.1068,47.1244,117543.0
2021-04-16 13:00:00,53.53,53.56,53.49,53.5,192484.0,47.1244,47.1508,47.0892,47.098,192484.0
2021-04-16 13:10:00,53.51,53.56,53.48,53.55,152661.0,47.1068,47.1508,47.0804,47.142,152661.0
2021-04-16 13:20:00,53.55,53.59,53.54,53.59,115749.0,47.142,47.1772,47.1332,47.1772,115749.0
2021-04-16 13:30:00,53.59,53.6,53.57,53.58,169585.0,47.1772,47.1861,47.1596,47.1684,169585.0
2021-04-16 13:40:00,53.58,53.59,53.54,53.55,110314.0,47.1684,47.1772,47.1332,47.142,110314.0
2021-04-16 13:50:00,53.56,53.59,53.52,53.55,159261.0,47.1508,47.1772,47.1156,47.142,159261.0
2021-04-16 14:00:00,53.55,53.58,53.52,53.55,203011.0,47.142,47.1684,47.1156,47.142,203011.0
2021-04-16 14:10:00,53.55,53.61,53.54,53.57,249177.0,47.142,47.1949,47.1332,47.1596,249177.0
2021-04-16 14:20:00,53.57,53.6,53.55,53.55,150089.0,47.1596,47.1861,47.142,47.142,150089.0
2021-04-16 14:30:00,53.55,53.6,53.55,53.57,154786.0,47.142,47.1861,47.142,47.1596,154786.0
2021-04-16 14:40:00,53.57,53.62,53.55,53.62,178737.0,47.1596,47.2037,47.142,47.2037,178737.0
2021-04-16 14:50:00,53.62,53.65,53.56,53.59,220147.0,47.2037,47.2301,47.1508,47.1772,220147.0
2021-04-16 15:00:00,53.59,53.61,53.56,53.6,179904.0,47.1772,47.1949,47.1508,47.1861,179904.0
2021-04-16 15:10:00,53.61,53.66,53.59,53.65,204222.0,47.1949,47.2389,47.1772,47.2301,204222.0
2021-04-16 15:20:00,53.65,53.7,53.6,53.69,258932.0,47.2301,47.2741,47.1861,47.2653,258932.0
2021-04-16 15:30:00,53.69,53.73,53.67,53.72,293726.0,47.2653,47.3005,47.2477,47.2917,293726.0
2021-04-16 15:40:00,53.72,53.73,53.64,53.66,472341.0,47.2917,47.3005,47.2213,47.2389,472341.0
2021-04-16 15:50:00,53.66,53.7,53.53,53.68,1112834.0,47.2389,47.2741,47.1244,47.2565,1112834.0
2021-04-19 09:30:00,54.0,54.2,53.3,53.51,1988757.0,47.5382,47.7143,46.922,47.1068,1988757.0
2021-04-19 09:40:00,53.52,53.94,53.5,53.93,1057120.0,47.1156,47.4854,47.098,47.4766,1057120.0
2021-04-19 09:50:00,53.94,54.36,53.93,54.35,897536.0,47.4854,47.8551,47.4766,47.8463,897536.0
2021-04-19 10:00:00,54.35,54.35,53.9,54.02,634660.0,47.8463,47.8463,47.4502,47.5558,634660.0
2021-04-19 10:10:00,54.02,54.17,54.0,54.16,413274.0,47.5558,47.6878,47.5382,47.679,413274.0
2021-04-19 10:20:00,54.16,54.21,54.06,54.11,355084.0,47.679,47.7231,47.591,47.635,355084.0
2021-04-19 10:30:00,54.12,54.24,54.11,54.21,300338.0,47.6438,47.7495,47.635,47.7231,300338.0
2021-04-19 10:40:00,54.21,54.3,54.11,54.19,406018.0,47.7231,47.8023,47.635,47.7055,406018.0
2021-04-19 10:50:00,54.19,54.24,54.14,54.15,263235.0,47.7055,47.7495,47.6614,47.6702,263235.0
2021-04-19 11:00:00,54.14,54.23,54.12,54.2,233384.0,47.6614,47.7407,47.6438,47.7143,233384.0
2021-04-19 11:10:00,54.21,54.3,54.15,54.25,287358.0,47.7231,47.8023,47.6702,47.7583,287358.0
2021-04-19 11:20:00,54.24,54.25,54.13,54.2,284785.0,47.7495,47.7583,47.6526,47.7143,284785.0
2021-04-19 11:30:00,54.2,54.24,54.17,54.19,226268.0,47.7143,47.7495,47.6878,47.7055,226268.0
2021-04-19 11:40:00,54.19,54.2,54.04,54.12,204646.0,47.7055,47.7143,47.5734,47.6438,204646.0
2021-04-19 11:50:00,54.13,54.17,54.09,54.14,152932.0,47.6526,47.6878,47.6174,47.6614,152932.0
2021-04-19 12:00:00,54.13,54.16,54.06,54.12,148388.0,47.6526,47.679,47.591,47.6438,148388.0
2021-04-19 12:10:00,54.13,54.14,53.94,53.96,167662.0,47.6526,47.6614,47.4854,47.503,167662.0
2021-04-19 12:20:00,53.96,53.99,53.84,53.86,219766.0,47.503,47.5294,47.3973,47.4149,219766.0
2021-04-19 12:30:00,53.87,54.0,53.86,53.95,497479.0,47.4237,47.5382,47.4149,47.4942,497479.0
2021-04-19 12:40:00,53.94,54.0,53.88,54.0,219266.0,47.4854,47.5382,47.4325,47.5382,219266.0
2021-04-19 12:50:00,53.99,54.04,53.97,54.02,194384.0,47.5294,47.5734,47.5118,47.5558,194384.0
2021-04-19 13:00:00,54.01,54.04,53.92,53.93,218233.0,47.547,47.5734,47.4678,47.4766,218233.0
2021-04-19 13:10:00,53.93,53.99,53.9,53.99,149577.0,47.4766,47.5294,47.4502,47.5294,149577.0
2021-04-19 13:20:00,53.99,54.04,53.96,54.01,112912.0,47.5294,47.5734,47.503,47.547,112912.0
2021-04-19 13:30:00,54.01,54.07,53.98,53.98,138028.0,47.547,47.5998,47.5206,47.5206,138028.0
2021-04-19 13:40:00,53.98,54.0,53.86,53.87,179147.0,47.5206,47.5382,47.4149,47.4237,179147.0
2021-04-19 13:50:00,53.86,53.86,53.72,53.73,245985.0,47.4149,47.4149,47.2917,47.3005,245985.0
2021-04-19 14:00:00,53.72,53.75,53.68,53.73,313195.0,47.2917,47.3181,47.2565,47.3005,313195.0
2021-04-19 14:10:00,53.74,53.74,53.65,53.69,263198.0,47.3093,47.3093,47.2301,47.2653,263198.0
2021-04-19 14:20:00,53.7,53.8,53.69,53.8,257100.0,47.2741,47.3621,47.2653,47.3621,257100.0
2021-04-19 14:30:00,53.8,53.81,53.74,53.77,174094.0,47.3621,47.3709,47.3093,47.3357,174094.0
2021-04-19 14:40:00,53.78,53.83,53.75,53.8,173045.0,47.3445,47.3885,47.3181,47.3621,173045.0
2021-04-19 14:50:00,53.8,53.84,53.78,53.84,112085.0,47.3621,47.3973,47.3445,47.3973,112085.0
2021-04-19 15:00:00,53.83,53.84,53.78,53.82,165931.0,47.3885,47.3973,47.3445,47.3797,165931.0
2021-04-19 15:10:00,53.82,53.85,53.65,53.71,302020.0,47.3797,47.4061,47.2301,47.2829,302020.0
2021-04-19 15:20:00,53.7,53.78,53.7,53.75,340588.0,47.2741,47.3445,47.2741,47.3181,340588.0
2021-04-19 15:30:00,53.75,53.84,53.66,53.84,424068.0,47.3181,47.3973,47.2389,47.3973,424068.0
2021-04-19 15:40:00,53.84,53.94,53.83,53.92,460126.0,47.3973,47.4854,47.3885,47.4678,460126.0
2021-04-19 15:50:00,53.91,54.03,53.88,54.01,1333650.0,47.459,47.5646,47.4325,47.547,1333650.0
2021-04-20 09:30:00,53.84,54.32,53.81,54.31,870529.0,47.3973,47.8199,47.3709,47.8111,870529.0
2021-04-20 09:40:00,54.3,54.35,54.01,54.17,593809.0,47.8023,47.8463,47.547,47.6878,593809.0
2021-04-20 09:50:00,54.16,54.21,54.09,54.13,217785.0,47.679,47.7231,47.6174,47.6526,217785.0
2021-04-20 10:00:00,54.13,54.31,54.12,54.22,391658.0,47.6526,47.8111,47.6438,47.7319,391658.0
2021-04-20 10:10:00,54.22,54.32,54.17,54.26,392937.0,47.7319,47.8199,47.6878,47.7671,392937.0
2021-04-20 10:20:00,54.26,54.35,54.22,54.25,334343.0,47.7671,47.8463,47.7319,47.7583,334343.0
2021-04-20 10:30:00,54.25,54.33,54.23,54.32,293431.0,47.7583,47.8287,47.7407,47.8199,293431.0
2021-04-20 10:40:00,54.32,54.41,54.23,54.34,391258.0,47.8199,47.8991,47.7407,47.8375,391258.0
2021-04-20 10:50:00,54.34,54.42,54.34,54.41,321445.0,47.8375,47.9079,47.8375,47.8991,321445.0
2021-04-20 11:00:00,54.41,54.45,54.34,54.39,233733.0,47.8991,47.9343,47.8375,47.8815,233733.0
2021-04-20 11:10:00,54.38,54.55,54.37,54.55,547870.0,47.8727,48.0224,47.8639,48.0224,547870.0
2021-04-20 11:20:00,54.55,54.57,54.5,54.56,294249.0,48.0224,48.04,47.9784,48.0312,294249.0
2021-04-20 11:30:00,54.55,54.56,54.46,54.54,425256.0,48.0224,48.0312,47.9431,48.0136,425256.0
2021-04-20 11:40:00,54.54,54.59,54.5,54.52,326943.0,48.0136,48.0576,47.9784,47.996,326943.0
2021-04-20 11:50:00,54.53,54.54,54.31,54.32,322210.0,48.0048,48.0136,47.8111,47.8199,322210.0
2021-04-20 12:00:00,54.33,54.4,54.32,54.4,210668.0,47.8287,47.8903,47.8199,47.8903,210668.0
2021-04-20 12:10:00,54.4,54.4,54.3,54.35,154240.0,47.8903,47.8903,47.8023,47.8463,154240.0
2021-04-20 12:20:00,54.35,54.4,54.33,54.39,165472.0,47.8463,47.8903,47.8287,47.8815,165472.0
2021-04-20 12:30:00,54.4,54.41,54.34,54.36,139969.0,47.8903,47.8991,47.8375,47.8551,139969.0
2021-04-20 12:40:00,54.37,54.43,54.33,54.33,152335.0,47.8639,47.9167,47.8287,47.8287,152335.0
2021-04-20 12:50:00,54.33,54.35,54.28,54.3,128896.0,47.8287,47.8463,47.7847,47.8023,128896.0
2021-04-20 13:00:00,54.3,54.31,54.25,54.31,89579.0,47.8023,47.8111,47.7583,47.8111,89579.0
2021-04-20 13:10:00,54.3,54.33,54.26,54.28,142881.0,47.8023,47.8287,47.7671,47.7847,142881.0
2021-04-20 13:20:00,54.28,54.3,54.2,54.21,130527.0,47.7847,47.8023,47.7143,47.7231,130527.0
2021-04-20 13:30:00,54.21,54.23,54.16,54.19,108916.0,47.7231,47.7407,47.679,47.7055,108916.0
2021-04-20 13:40:00,54.19,54.28,54.18,54.28,195178.0,47.7055,47.7847,47.6966,47.7847,195178.0
2021-04-20 13:50:00,54.28,54.31,54.24,54.25,143211.0,47.7847,47.8111,47.7495,47.7583,143211.0
2021-04-20 14:00:00,54.25,54.31,54.24,54.25,110663.0,47.7583,47.8111,47.7495,47.7583,110663.0
2021-04-20 14:10:00,54.26,54.26,54.19,54.21,137136.0,47.7671,47.7671,47.7055,47.7231,137136.0
2021-04-20 14:20:00,54.21,54.22,54.14,54.14,120845.0,47.7231,47.7319,47.6614,47.6614,120845.0
2021-04-20 14:30:00,54.15,54.15,54.07,54.08,141779.0,47.6702,47.6702,47.5998,47.6086,141779.0
2021-04-20 14:40:00,54.08,54.1,54.06,54.09,135188.0,47.6086,47.6262,47.591,47.6174,135188.0
2021-04-20 14:50:00,54.08,54.12,54.05,54.07,165089.0,47.6086,47.6438,47.5822,47.5998,165089.0
2021-04-20 15:00:00,54.07,54.08,54.03,54.05,134217.0,47.5998,47.6086,47.5646,47.5822,134217.0
2021-04-20 15:10:00,54.05,54.12,54.04,54.12,244315.0,47.5822,47.6438,47.5734,47.6438,244315.0
2021-04-20 15:20:00,54.12,54.19,54.11,54.13,209116.0,47.6438,47.7055,47.635,47.6526,209116.0
2021-04-20 15:30:00,54.13,54.17,54.1,54.13,320068.0,47.6526,47.6878,47.6262,47.6526,320068.0
2021-04-20 15:40:00,54.14,54.18,54.12,54.15,517334.0,47.6614,47.6966,47.6438,47.6702,517334.0
2021-04-20 15:50:00,54.16,54.18,54.11,54.18,1300355.0,47.679,47.6966,47.635,47.6966,1300355.0
2021-04-21 09:30:00,54.24,54.64,54.24,54.55,955969.0,47.7495,48.1016,47.7495,48.0224,955969.0
2021-04-21 09:40:00,54.55,54.73,54.53,54.68,436686.0,48.0224,48.1808,48.0048,48.1368,436686.0
2021-04-21 09:50:00,54.68,54.68,54.52,54.68,282594.0,48.1368,48.1368,47.996,48.1368,282594.0
2021-04-21 10:00:00,54.69,54.74,54.61,54.62,260004.0,48.1456,48.1896,48.0752,48.084,260004.0
2021-04-21 10:10:00,54.61,54.67,54.47,54.65,249090.0,48.0752,48.128,47.9519,48.1104,249090.0
2021-04-21 10:20:00,54.65,54.73,54.6,54.71,216939.0,48.1104,48.1808,48.0664,48.1632,216939.0
2021-04-21 10:30:00,54.71,54.72,54.56,54.58,339304.0,48.1632,48.172,48.0312,48.0488,339304.0
2021-04-21 10:40:00,54.58,54.59,54.5,54.57,171958.0,48.0488,48.0576,47.9784,48.04,171958.0
2021-04-21 10:50:00,54.56,54.59,54.45,54.5,165762.0,48.0312,48.0576,47.9343,47.9784,165762.0
2021-04-21 11:00:00,54.5,54.52,54.38,54.44,183325.0,47.9784,47.996,47.8727,47.9255,183325.0
2021-04-21 11:10:00,54.44,54.54,54.43,54.46,147740.0,47.9255,48.0136,47.9167,47.9431,147740.0
2021-04-21 11:20:00,54.46,54.58,54.44,54.57,143480.0,47.9431,48.0488,47.9255,48.04,143480.0
2021-04-21 11:30:00,54.57,54.66,54.54,54.65,144078.0,48.04,48.1192,48.0136,48.1104,144078.0
2021-04-21 11:40:00,54.65,54.68,54.63,54.67,161572.0,48.1104,48.1368,48.0928,48.128,161572.0
2021-04-21 11:50:00,54.68,54.68,54.6,54.63,153695.0,48.1368,48.1368,48.0664,48.0928,153695.0
2021-04-21 12:00:00,54.63,54.66,54.6,54.63,90190.0,48.0928,48.1192,48.0664,48.0928,90190.0
2021-04-21 12:10:00,54.63,54.66,54.61,54.62,87910.0,48.0928,48.1192,48.0752,48.084,87910.0
2021-04-21 12:20:00,54.63,54.65,54.51,54.53,166214.0,48.0928,48.1104,47.9872,48.0048,166214.0
2021-04-21 12:30:00,54.53,54.54,54.46,54.49,118697.0,48.0048,48.0136,47.9431,47.9696,118697.0
2021-04-21 12:40:00,54.48,54.58,54.48,54.58,145817.0,47.9607,48.0488,47.9607,48.0488,145817.0
2021-04-21 12:50:00,54.58,54.61,54.55,54.58,92099.0,48.0488,48.0752,48.0224,48.0488,92099.0
2021-04-21 13:00:00,54.58,54.61,54.55,54.56,126409.0,48.0488,48.0752,48.0224,48.0312,126409.0
2021-04-21 13:10:00,54.55,54.62,54.54,54.62,161831.0,48.0224,48.084,48.0136,48.084,161831.0
2021-04-21 13:20:00,54.62,54.69,54.61,54.68,87861.0,48.084,48.1456,48.0752,48.1368,87861.0
2021-04-21 13:30:00,54.68,54.69,54.62,54.65,67881.0,48.1368,48.1456,48.084,48.1104,67881.0
2021-04-21 13:40:00,54.65,54.67,54.63,54.63,72202.0,48.1104,48.128,48.0928,48.0928,72202.0
2021-04-21 13:50:00,54.63,54.64,54.57,54.6,122504.0,48.0928,48.1016,48.04,48.0664,122504.0
2021-04-21 14:00:00,54.6,54.64,54.58,54.63,163748.0,48.0664,48.1016,48.0488,48.0928,163748.0
2021-04-21 14:10:00,54.63,54.67,54.55,54.55,115944.0,48.0928,48.128,48.0224,48.0224,115944.0
2021-04-21 14:20:00,54.55,54.58,54.53,54.57,123539.0,48.0224,48.0488,48.0048,48.04,123539.0
2021-04-21 14:30:00,54.57,54.58,54.52,54.53,95610.0,48.04,48.0488,47.996,48.0048,95610.0
2021-04-21 14:40:00,54.54,54.54,54.47,54.48,135344.0,48.0136,48.0136,47.9519,47.9607,135344.0
2021-04-21 14:50:00,54.48,54.54,54.47,54.54,93864.0,47.9607,48.0136,47.9519,48.0136,93864.0
2021-04-21 15:00:00,54.54,54.54,54.48,54.52,110149.0,48.0136,48.0136,47.9607,47.996,110149.0
2021-04-21 15:10:00,54.52,54.55,54.51,54.55,87581.0,47.996,48.0224,47.9872,48.0224,87581.0
2021-04-21 15:20:00,54.55,54.61,54.54,54.6,152023.0,48.0224,48.0752,48.0136,48.0664,152023.0
2021-04-21 15:30:00,54.6,54.69,54.56,54.69,307387.0,48.0664,48.1456,48.0312,48.1456,307387.0
2021-04-21 15:40:00,54.69,54.71,54.63,54.7,656666.0,48.1456,48.1632,48.0928,48.1544,656666.0
2021-04-21 15:50:00,54.7,54.71,54.57,54.63,1255653.0,48.1544,48.1632,48.04,48.0928,1255653.0
2021-04-22 09:30:00,54.47,54.86,54.36,54.85,1150756.0,47.9519,48.2953,47.8551,48.2865,1150756.0
2021-04-22 09:40:00,54.84,54.85,54.52,54.65,306913.0,48.2777,48.2865,47.996,48.1104,306913.0
2021-04-22 09:50:00,54.64,54.81,54.62,54.77,315072.0,48.1016,48.2513,48.084,48.216,315072.0
2021-04-22 10:00:00,54.78,54.78,54.61,54.71,444541.0,48.2249,48.2249,48.0752,48.1632,444541.0
2021-04-22 10:10:00,54.72,54.8,54.68,54.79,155523.0,48.172,48.2425,48.1368,48.2337,155523.0
2021-04-22 10:20:00,54.78,54.78,54.63,54.69,187066.0,48.2249,48.2249,48.0928,48.1456,187066.0
2021-04-22 10:30:00,54.68,54.74,54.61,54.71,182799.0,48.1368,48.1896,48.0752,48.1632,182799.0
2021-04-22 10:40:00,54.72,54.73,54.63,54.7,153001.0,48.172,48.1808,48.0928,48.1544,153001.0
2021-04-22 10:50:00,54.7,54.7,54.64,54.69,127412.0,48.1544,48.1544,48.1016,48.1456,127412.0
2021-04-22 11:00:00,54.69,54.79,54.66,54.79,127853.0,48.1456,48.2337,48.1192,48.2337,127853.0
2021-04-22 11:10:00,54.79,54.81,54.74,54.79,128907.0,48.2337,48.2513,48.1896,48.2337,128907.0
2021-04-22 11:20:00,54.78,54.8,54.75,54.79,177121.0,48.2249,48.2425,48.1984,48.2337,177121.0
2021-04-22 11:30:00,54.79,54.8,54.73,54.73,156660.0,48.2337,48.2425,48.1808,48.1808,156660.0
2021-04-22 11:40:00,54.73,54.76,54.69,54.71,157478.0,48.1808,48.2072,48.1456,48.1632,157478.0
2021-04-22 11:50:00,54.71,54.83,54.71,54.8,176715.0,48.1632,48.2689,48.1632,48.2425,176715.0
2021-04-22 12:00:00,54.8,54.84,54.79,54.84,192217.0,48.2425,48.2777,48.2337,48.2777,192217.0
2021-04-22 12:10:00,54.83,54.87,54.81,54.82,207256.0,48.2689,48.3041,48.2513,48.2601,207256.0
2021-04-22 12:20:00,54.82,54.83,54.74,54.76,143981.0,48.2601,48.2689,48.1896,48.2072,143981.0
2021-04-22 12:30:00,54.76,54.79,54.75,54.77,98834.0,48.2072,48.2337,48.1984,48.216,98834.0
2021-04-22 12:40:00,54.77,54.8,54.69,54.7,232708.0,48.216,48.2425,48.1456,48.1544,232708.0
2021-04-22 12:50:00,54.7,54.74,54.65,54.73,188229.0,48.1544,48.1896,48.1104,48.1808,188229.0
2021-04-22 13:00:00,54.73,54.74,54.53,54.59,325373.0,48.1808,48.1896,48.0048,48.0576,325373.0
2021-04-22 13:10:00,54.59,54.6,54.48,54.52,204655.0,48.0576,48.0664,47.9607,47.996,204655.0
2021-04-22 13:20:00,54.53,54.55,54.48,54.5,177545.0,48.0048,48.0224,47.9607,47.9784,177545.0
2021-04-22 13:30:00,54.49,54.54,54.45,54.51,194047.0,47.9696,48.0136,47.9343,47.9872,194047.0
2021-04-22 13:40:00,54.51,54.53,54.43,54.45,210864.0,47.9872,48.0048,47.9167,47.9343,210864.0
2021-04-22 13:50:00,54.46,54.47,54.35,54.36,241041.0,47.9431,47.9519,47.8463,47.8551,241041.0
2021-04-22 14:00:00,54.36,54.45,54.34,54.41,220283.0,47.8551,47.9343,47.8375,47.8991,220283.0
2021-04-22 14:10:00,54.4,54.45,54.36,54.45,141650.0,47.8903,47.9343,47.8551,47.9343,141650.0
2021-04-22 14:20:00,54.45,54.45,54.37,54.41,132499.0,47.9343,47.9343,47.8639,47.8991,132499.0
2021-04-22 14:30:00,54.41,54.46,54.4,54.41,121321.0,47.8991,47.9431,47.8903,47.8991,121321.0
2021-04-22 14:40:00,54.41,54.53,54.4,54.51,122061.0,47.8991,48.0048,47.8903,47.9872,122061.0
2021-04-22 14:50:00,54.52,54.53,54.46,54.47,152274.0,47.996,48.0048,47.9431,47.9519,152274.0
2021-04-22 15:00:00,54.47,54.47,54.39,54.4,162993.0,47.9519,47.9519,47.8815,47.8903,162993.0
2021-04-22 15:10:00,54.39,54.41,54.33,54.36,211739.0,47.8815,47.8991,47.8287,47.8551,211739.0
2021-04-22 15:20:00,54.37,54.39,54.31,54.39,165590.0,47.8639,47.8815,47.8111,47.8815,165590.0
2021-04-22 15:30:00,54.39,54.47,54.38,54.41,247869.0,47.8815,47.9519,47.8727,47.8991,247869.0
2021-04-22 15:40:00,54.41,54.43,54.36,54.42,416124.0,47.8991,47.9167,47.8551,47.9079,416124.0
2021-04-22 15:50:00,54.43,54.51,54.4,54.44,864966.0,47.9167,47.9872,47.8903,47.9255,864966.0
2021-04-23 09:30:00,54.4,54.54,54.19,54.23,406949.0,47.8903,48.0136,47.7055,47.7407,406949.0
2021-04-23 09:40:00,54.23,54.35,54.17,54.21,240465.0,47.7407,47.8463,47.6878,47.7231,240465.0
2021-04-23 09:50:00,54.2,54.31,54.18,54.25,201388.0,47.7143,47.8111,47.6966,47.7583,201388.0
2021-04-23 10:00:00,54.26,54.43,54.22,54.3,229953.0,47.7671,47.9167,47.7319,47.8023,229953.0
2021-04-23 10:10:00,54.3,54.31,54.19,54.27,242358.0,47.8023,47.8111,47.7055,47.7759,242358.0
2021-04-23 10:20:00,54.26,54.28,54.21,54.24,117676.0,47.7671,47.7847,47.7231,47.7495,117676.0
2021-04-23 10:30:00,54.24,54.47,54.24,54.38,129292.0,47.7495,47.9519,47.7495,47.8727,129292.0
2021-04-23 10:40:00,54.38,54.49,54.37,54.47,124208.0,47.8727,47.9696,47.8639,47.9519,124208.0
2021-04-23 10:50:00,54.47,54.58,54.44,54.56,183596.0,47.9519,48.0488,47.9255,48.0312,183596.0
2021-04-23 11:00:00,54.56,54.56,54.44,54.49,101151.0,48.0312,48.0312,47.9255,47.9696,101151.0
2021-04-23 11:10:00,54.49,54.57,54.49,54.51,87899.0,47.9696,48.04,47.9696,47.9872,87899.0
2021-04-23 11:20:00,54.52,54.53,54.48,54.48,115696.0,47.996,48.0048,47.9607,47.9607,115696.0
2021-04-23 11:30:00,54.49,54.54,54.46,54.48,231101.0,47.9696,48.0136,47.9431,47.9607,231101.0
2021-04-23 11:40:00,54.48,54.49,54.43,54.45,93093.0,47.9607,47.9696,47.9167,47.9343,93093.0
2021-04-23 11:50:00,54.44,54.48,54.42,54.46,95201.0,47.9255,47.9607,47.9079,47.9431,95201.0
2021-04-23 12:00:00,54.46,54.5,54.42,54.44,95354.0,47.9431,47.9784,47.9079,47.9255,95354.0
2021-04-23 12:10:00,54.44,54.45,54.4,54.43,96436.0,47.9255,47.9343,47.8903,47.9167,96436.0
2021-04-23 12:20:00,54.43,54.49,54.42,54.44,107252.0,47.9167,47.9696,47.9079,47.9255,107252.0
2021-04-23 12:30:00,54.44,54.47,54.43,54.47,75635.0,47.9255,47.9519,47.9167,47.9519,75635.0
2021-04-23 12:40:00,54.47,54.51,54.45,54.5,74622.0,47.9519,47.9872,47.9343,47.9784,74622.0
2021-04-23 12:50:00,54.5,54.53,54.48,54.48,57184.0,47.9784,48.0048,47.9607,47.9607,57184.0
2021-04-23 13:00:00,54.48,54.49,54.43,54.46,79257.0,47.9607,47.9696,47.9167,47.9431,79257.0
2021-04-23 13:10:00,54.46,54.47,54.43,54.45,57276.0,47.9431,47.9519,47.9167,47.9343,57276.0
2021-04-23 13:20:00,54.45,54.47,54.43,54.44,95921.0,47.9343,47.9519,47.9167,47.9255,95921.0
2021-04-23 13:30:00,54.43,54.44,54.39,54.4,122426.0,47.9167,47.9255,47.8815,47.8903,122426.0
2021-04-23 13:40:00,54.4,54.43,54.39,54.4,146638.0,47.8903,47.9167,47.8815,47.8903,146638.0
2021-04-23 13:50:00,54.4,54.43,54.38,54.43,70908.0,47.8903,47.9167,47.8727,47.9167,70908.0
2021-04-23 14:00:00,54.42,54.47,54.41,54.46,106093.0,47.9079,47.9519,47.8991,47.9431,106093.0
2021-04-23 14:10:00,54.46,54.47,54.41,54.44,81087.0,47.9431,47.9519,47.8991,47.9255,81087.0
2021-04-23 14:20:00,54.44,54.44,54.38,54.43,152033.0,47.9255,47.9255,47.8727,47.9167,152033.0
2021-04-23 14:30:00,54.43,54.43,54.38,54.41,118196.0,47.9167,47.9167,47.8727,47.8991,118196.0
2021-04-23 14:40:00,54.41,54.45,54.4,54.45,101903.0,47.8991,47.9343,47.8903,47.9343,101903.0
2021-04-23 14:50:00,54.45,54.46,54.4,54.43,143356.0,47.9343,47.9431,47.8903,47.9167,143356.0
2021-04-23 15:00:00,54.42,54.48,54.41,54.48,93916.0,47.9079,47.9607,47.8991,47.9607,93916.0
2021-04-23 15:10:00,54.48,54.51,54.46,54.48,116123.0,47.9607,47.9872,47.9431,47.9607,116123.0
2021-04-23 15:20:00,54.48,54.55,54.48,54.52,177964.0,47.9607,48.0224,47.9607,47.996,177964.0
2021-04-23 15:30:00,54.52,54.59,54.51,54.55,340552.0,47.996,48.0576,47.9872,48.0224,340552.0
2021-04-23 15:40:00,54.55,54.56,54.52,54.55,438774.0,48.0224,48.0312,47.996,48.0224,438774.0
2021-04-23 15:50:00,54.55,54.56,54.44,54.46,1076990.0,48.0224,48.0312,47.9255,47.9431,1076990.0
2021-04-26 09:30:00,54.47,54.51,54.1,54.16,809196.0,47.9519,47.9872,47.6262,47.679,809196.0
2021-04-26 09:40:00,54.15,54.15,54.07,54.12,236824.0,47.6702,47.6702,47.5998,47.6438,236824.0
2021-04-26 09:50:00,54.13,54.21,54.1,54.15,272082.0,47.6526,47.7231,47.6262,47.6702,272082.0
2021-04-26 10:00:00,54.15,54.18,54.04,54.05,256766.0,47.6702,47.6966,47.5734,47.5822,256766.0
2021-04-26 10:10:00,54.05,54.09,53.99,54.02,230855.0,47.5822,47.6174,47.5294,47.5558,230855.0
2021-04-26 10:20:00,54.01,54.13,54.01,54.08,147809.0,47.547,47.6526,47.547,47.6086,147809.0
2021-04-26 10:30:00,54.08,54.09,54.0,54.02,124955.0,47.6086,47.6174,47.5382,47.5558,124955.0
2021-04-26 10:40:00,54.01,54.05,53.95,54.05,217265.0,47.547,47.5822,47.4942,47.5822,217265.0
2021-04-26 10:50:00,54.05,54.06,53.93,53.94,126013.0,47.5822,47.591,47.4766,47.4854,126013.0
2021-04-26 11:00:00,53.95,53.98,53.91,53.91,93000.0,47.4942,47.5206,47.459,47.459,93000.0
2021-04-26 11:10:00,53.92,53.92,53.69,53.7,401587.0,47.4678,47.4678,47.2653,47.2741,401587.0
2021-04-26 11:20:00,53.69,53.78,53.68,53.77,160782.0,47.2653,47.3445,47.2565,47.3357,160782.0
2021-04-26 11:30:00,53.76,53.83,53.75,53.8,200909.0,47.3269,47.3885,47.3181,47.3621,200909.0
2021-04-26 11:40:00,53.8,53.87,53.79,53.86,144861.0,47.3621,47.4237,47.3533,47.4149,144861.0
2021-04-26 11:50:00,53.87,53.9,53.77,53.78,137396.0,47.4237,47.4502,47.3357,47.3445,137396.0
2021-04-26 12:00:00,53.78,53.81,53.73,53.75,175466.0,47.3445,47.3709,47.3005,47.3181,175466.0
2021-04-26 12:10:00,53.75,53.78,53.66,53.67,189834.0,47.3181,47.3445,47.2389,47.2477,189834.0
2021-04-26 12:20:00,53.67,53.71,53.64,53.68,170498.0,47.2477,47.2829,47.2213,47.2565,170498.0
2021-04-26 12:30:00,53.68,53.78,53.67,53.77,177768.0,47.2565,47.3445,47.2477,47.3357,177768.0
2021-04-26 12:40:00,53.77,53.81,53.76,53.8,188511.0,47.3357,47.3709,47.3269,47.3621,188511.0
2021-04-26 12:50:00,53.8,53.81,53.75,53.78,103394.0,47.3621,47.3709,47.3181,47.3445,103394.0
2021-04-26 13:00:00,53.79,53.8,53.7,53.7,112289.0,47.3533,47.3621,47.2741,47.2741,112289.0
2021-04-26 13:10:00,53.71,53.72,53.68,53.69,90982.0,47.2829,47.2917,47.2565,47.2653,90982.0
2021-04-26 13:20:00,53.69,53.76,53.67,53.75,70305.0,47.2653,47.3269,47.2477,47.3181,70305.0
2021-04-26 13:30:00,53.75,53.79,53.73,53.78,97633.0,47.3181,47.3533,47.3005,47.3445,97633.0
2021-04-26 13:40:00,53.78,53.78,53.71,53.72,95625.0,47.3445,47.3445,47.2829,47.2917,95625.0
2021-04-26 13:50:00,53.72,53.73,53.7,53.71,68888.0,47.2917,47.3005,47.2741,47.2829,68888.0
2021-04-26 14:00:00,53.71,53.71,53.67,53.68,123822.0,47.2829,47.2829,47.2477,47.2565,123822.0
2021-04-26 14:10:00,53.68,53.7,53.66,53.69,93547.0,47.2565,47.2741,47.2389,47.2653,93547.0
2021-04-26 14:20:00,53.7,53.74,53.69,53.73,122435.0,47.2741,47.3093,47.2653,47.3005,122435.0
2021-04-26 14:30:00,53.74,53.79,53.73,53.77,117563.0,47.3093,47.3533,47.3005,47.3357,117563.0
2021-04-26 14:40:00,53.76,53.79,53.75,53.77,111996.0,47.3269,47.3533,47.3181,47.3357,111996.0
2021-04-26 14:50:00,53.76,53.78,53.73,53.76,101957.0,47.3269,47.3445,47.3005,47.3269,101957.0
2021-04-26 15:00:00,53.76,53.76,53.71,53.73,106651.0,47.3269,47.3269,47.2829,47.3005,106651.0
2021-04-26 15:10:00,53.73,53.76,53.71,53.73,174076.0,47.3005,47.3269,47.2829,47.3005,174076.0
2021-04-26 15:20:00,53.73,53.73,53.58,53.6,282305.0,47.3005,47.3005,47.1684,47.1861,282305.0
2021-04-26 15:30:00,53.59,53.68,53.58,53.64,322014.0,47.1772,47.2565,47.1684,47.2213,322014.0
2021-04-26 15:40:00,53.64,53.67,53.58,53.59,287666.0,47.2213,47.2477,47.1684,47.1772,287666.0
2021-04-26 15:50:00,53.59,53.68,53.58,53.67,1128147.0,47.1772,47.2565,47.1684,47.2477,1128147.0
2021-04-27 09:30:00,53.56,53.6,53.32,53.35,620112.0,47.1508,47.1861,46.9396,46.966,620112.0
2021-04-27 09:40:00,53.34,53.63,53.34,53.62,350067.0,46.9572,47.2125,46.9572,47.2037,350067.0
2021-04-27 09:50:00,53.62,53.64,53.43,53.5,167664.0,47.2037,47.2213,47.0364,47.098,167664.0
2021-04-27 10:00:00,53.51,53.65,53.5,53.57,237699.0,47.1068,47.2301,47.098,47.1596,237699.0
2021-04-27 10:10:00,53.58,53.64,53.5,53.57,224560.0,47.1684,47.2213,47.098,47.1596,224560.0
2021-04-27 10:20:00,53.58,53.6,53.52,53.55,213015.0,47.1684,47.1861,47.1156,47.142,213015.0
2021-04-27 10:30:00,53.54,53.62,53.5,53.58,232929.0,47.1332,47.2037,47.098,47.1684,232929.0
2021-04-27 10:40:00,53.58,53.63,53.55,53.62,145153.0,47.1684,47.2125,47.142,47.2037,145153.0
2021-04-27 10:50:00,53.61,53.62,53.5,53.5,106789.0,47.1949,47.2037,47.098,47.098,106789.0
2021-04-27 11:00:00,53.5,53.58,53.47,53.55,260926.0,47.098,47.1684,47.0716,47.142,260926.0
2021-04-27 11:10:00,53.55,53.59,53.48,53.48,405375.0,47.142,47.1772,47.0804,47.0804,405375.0
2021-04-27 11:20:00,53.49,53.5,53.45,53.46,133339.0,47.0892,47.098,47.054,47.0628,133339.0
2021-04-27 11:30:00,53.46,53.5,53.45,53.47,112748.0,47.0628,47.098,47.054,47.0716,112748.0
2021-04-27 11:40:00,53.48,53.53,53.47,53.52,77719.0,47.0804,47.1244,47.0716,47.1156,77719.0
2021-04-27 11:50:00,53.52,53.59,53.51,53.57,116279.0,47.1156,47.1772,47.1068,47.1596,116279.0
2021-04-27 12:00:00,53.57,53.58,53.54,53.58,70568.0,47.1596,47.1684,47.1332,47.1684,70568.0
2021-04-27 12:10:00,53.58,53.58,53.54,53.56,90630.0,47.1684,47.1684,47.1332,47.1508,90630.0
2021-04-27 12:20:00,53.55,53.59,53.52,53.58,103503.0,47.142,47.1772,47.1156,47.1684,103503.0
2021-04-27 12:30:00,53.59,53.62,53.58,53.62,110814.0,47.1772,47.2037,47.1684,47.2037,110814.0
2021-04-27 12:40:00,53.62,53.63,53.58,53.6,61161.0,47.2037,47.2125,47.1684,47.1861,61161.0
2021-04-27 12:50:00,53.6,53.62,53.57,53.62,78185.0,47.1861,47.2037,47.1596,47.2037,78185.0
2021-04-27 13:00:00,53.62,53.66,53.61,53.65,72869.0,47.2037,47.2389,47.1949,47.2301,72869.0
2021-04-27 13:10:00,53.65,53.7,53.65,53.67,96936.0,47.2301,47.2741,47.2301,47.2477,96936.0
2021-04-27 13:20:00,53.67,53.68,53.65,53.67,56176.0,47.2477,47.2565,47.2301,47.2477,56176.0
2021-04-27 13:30:00,53.67,53.69,53.64,53.67,67390.0,47.2477,47.2653,47.2213,47.2477,67390.0
2021-04-27 13:40:00,53.66,53.67,53.63,53.65,66872.0,47.2389,47.2477,47.2125,47.2301,66872.0
2021-04-27 13:50:00,53.65,53.65,53.62,53.62,68794.0,47.2301,47.2301,47.2037,47.2037,68794.0
2021-04-27 14:00:00,53.62,53.65,53.6,53.63,98849.0,47.2037,47.2301,47.1861,47.2125,98849.0
2021-04-27 14:10:00,53.63,53.64,53.59,53.61,66922.0,47.2125,47.2213,47.1772,47.1949,66922.0
2021-04-27 14:20:00,53.61,53.62,53.58,53.59,98876.0,47.1949,47.2037,47.1684,47.1772,98876.0
2021-04-27 14:30:00,53.6,53.64,53.58,53.64,132136.0,47.1861,47.2213,47.1684,47.2213,132136.0
2021-04-27 14:40:00,53.65,53.66,53.58,53.59,122047.0,47.2301,47.2389,47.1684,47.1772,122047.0
2021-04-27 14:50:00,53.59,53.64,53.58,53.63,63162.0,47.1772,47.2213,47.1684,47.2125,63162.0
2021-04-27 15:00:00,53.62,53.63,53.54,53.57,133637.0,47.2037,47.2125,47.1332,47.1596,133637.0
2021-04-27 15:10:00,53.56,53.57,53.53,53.55,202004.0,47.1508,47.1596,47.1244,47.142,202004.0
2021-04-27 15:20:00,53.55,53.57,53.53,53.54,152688.0,47.142,47.1596,47.1244,47.1332,152688.0
2021-04-27 15:30:00,53.54,53.61,53.53,53.6,169669.0,47.1332,47.1949,47.1244,47.1861,169669.0
2021-04-27 15:40:00,53.6,53.61,53.53,53.59,212659.0,47.1861,47.1949,47.1244,47.1772,212659.0
2021-04-27 15:50:00,53.58,53.64,53.55,53.58,709991.0,47.1684,47.2213,47.142,47.1684,709991.0
2021-04-28 09:30:00,53.98,54.05,53.88,54.0,782579.0,47.5206,47.5822,47.4325,47.5382,782579.0
2021-04-28 09:40:00,54.0,54.0,53.9,53.95,241056.0,47.5382,47.5382,47.4502,47.4942,241056.0
2021-04-28 09:50:00,53.95,53.99,53.81,53.84,217548.0,47.4942,47.5294,47.3709,47.3973,217548.0
2021-04-28 10:00:00,53.84,53.86,53.64,53.65,331362.0,47.3973,47.4149,47.2213,47.2301,331362.0
2021-04-28 10:10:00,53.64,53.67,53.57,53.61,396996.0,47.2213,47.2477,47.1596,47.1949,396996.0
2021-04-28 10:20:00,53.61,53.67,53.54,53.62,502836.0,47.1949,47.2477,47.1332,47.2037,502836.0
2021-04-28 10:30:00,53.62,53.7,53.6,53.64,278793.0,47.2037,47.2741,47.1861,47.2213,278793.0
2021-04-28 10:40:00,53.64,53.68,53.61,53.62,154189.0,47.2213,47.2565,47.1949,47.2037,154189.0
2021-04-28 10:50:00,53.61,53.66,53.59,53.63,198498.0,47.1949,47.2389,47.1772,47.2125,198498.0
2021-04-28 11:00:00,53.64,53.66,53.57,53.59,183565.0,47.2213,47.2389,47.1596,47.1772,183565.0
2021-04-28 11:10:00,53.6,53.68,53.59,53.68,136988.0,47.1861,47.2565,47.1772,47.2565,136988.0
2021-04-28 11:20:00,53.67,53.69,53.64,53.66,201524.0,47.2477,47.2653,47.2213,47.2389,201524.0
2021-04-28 11:30:00,53.66,53.67,53.59,53.62,118286.0,47.2389,47.2477,47.1772,47.2037,118286.0
2021-04-28 11:40:00,53.62,53.64,53.59,53.63,92573.0,47.2037,47.2213,47.1772,47.2125,92573.0
2021-04-28 11:50:00,53.63,53.67,53.62,53.64,102106.0,47.2125,47.2477,47.2037,47.2213,102106.0
2021-04-28 12:00:00,53.64,53.68,53.63,53.67,103310.0,47.2213,47.2565,47.2125,47.2477,103310.0
2021-04-28 12:10:00,53.68,53.69,53.65,53.68,113639.0,47.2565,47.2653,47.2301,47.2565,113639.0
2021-04-28 12:20:00,53.67,53.69,53.6,53.61,98968.0,47.2477,47.2653,47.1861,47.1949,98968.0
2021-04-28 12:30:00,53.6,53.62,53.57,53.57,80970.0,47.1861,47.2037,47.1596,47.1596,80970.0
2021-04-28 12:40:00,53.58,53.58,53.52,53.52,98464.0,47.1684,47.1684,47.1156,47.1156,98464.0
2021-04-28 12:50:00,53.53,53.57,53.51,53.54,142507.0,47.1244,47.1596,47.1068,47.1332,142507.0
2021-04-28 13:00:00,53.55,53.57,53.52,53.55,87670.0,47.142,47.1596,47.1156,47.142,87670.0
2021-04-28 13:10:00,53.55,53.57,53.53,53.53,69361.0,47.142,47.1596,47.1244,47.1244,69361.0
2021-04-28 13:20:00,53.54,53.54,53.5,53.53,95830.0,47.1332,47.1332,47.098,47.1244,95830.0
2021-04-28 13:30:00,53.53,53.54,53.48,53.49,128273.0,47.1244,47.1332,47.0804,47.0892,128273.0
2021-04-28 13:40:00,53.48,53.5,53.46,53.47,88222.0,47.0804,47.098,47.0628,47.0716,88222.0
2021-04-28 13:50:00,53.47,53.49,53.44,53.48,107466.0,47.0716,47.0892,47.0452,47.0804,107466.0
2021-04-28 14:00:00,53.48,53.56,53.43,53.51,108969.0,47.0804,47.1508,47.0364,47.1068,108969.0
2021-04-28 14:10:00,53.52,53.54,53.48,53.53,84265.0,47.1156,47.1332,47.0804,47.1244,84265.0
2021-04-28 14:20:00,53.52,53.61,53.52,53.61,117239.0,47.1156,47.1949,47.1156,47.1949,117239.0
2021-04-28 14:30:00,53.61,53.68,53.55,53.65,124408.0,47.1949,47.2565,47.142,47.2301,124408.0
2021-04-28 14:40:00,53.65,53.69,53.62,53.64,160692.0,47.2301,47.2653,47.2037,47.2213,160692.0
2021-04-28 14:50:00,53.64,53.66,53.61,53.63,141615.0,47.2213,47.2389,47.1949,47.2125,141615.0
2021-04-28 15:00:00,53.63,53.67,53.61,53.64,190362.0,47.2125,47.2477,47.1949,47.2213,190362.0
2021-04-28 15:10:00,53.64,53.65,53.54,53.57,250534.0,47.2213,47.2301,47.1332,47.1596,250534.0
2021-04-28 15:20:00,53.57,53.62,53.57,53.6,139053.0,47.1596,47.2037,47.1596,47.1861,139053.0
2021-04-28 15:30:00,53.6,53.62,53.55,53.55,236331.0,47.1861,47.2037,47.142,47.142,236331.0
2021-04-28 15:40:00,53.56,53.59,53.55,53.58,217806.0,47.1508,47.1772,47.142,47.1684,217806.0
2021-04-28 15:50:00,53.58,53.6,53.51,53.6,966706.0,47.1684,47.1861,47.1068,47.1861,966706.0
2021-04-29 09:30:00,53.54,53.81,53.43,53.8,825325.0,47.1332,47.3709,47.0364,47.3621,825325.0
2021-04-29 09:40:00,53.8,53.99,53.79,53.96,260883.0,47.3621,47.5294,47.3533,47.503,260883.0
2021-04-29 09:50:00,53.96,54.04,53.94,54.03,234712.0,47.503,47.5734,47.4854,47.5646,234712.0
2021-04-29 10:00:00,54.03,54.06,53.96,54.0,806775.0,47.5646,47.591,47.503,47.5382,806775.0
2021-04-29 10:10:00,54.0,54.04,53.91,54.01,224653.0,47.5382,47.5734,47.459,47.547,224653.0
2021-04-29 10:20:00,54.01,54.03,53.91,54.0,184724.0,47.547,47.5646,47.459,47.5382,184724.0
2021-04-29 10:30:00,54.0,54.12,53.97,54.08,327266.0,47.5382,47.6438,47.5118,47.6086,327266.0
2021-04-29 10:40:00,54.08,54.09,54.02,54.04,220754.0,47.6086,47.6174,47.5558,47.5734,220754.0
2021-04-29 10:50:00,54.03,54.05,53.9,53.96,260336.0,47.5646,47.5822,47.4502,47.503,260336.0
2021-04-29 11:00:00,53.97,54.01,53.93,54.0,109005.0,47.5118,47.547,47.4766,47.5382,109005.0
2021-04-29 11:10:00,54.0,54.01,53.95,53.96,190835.0,47.5382,47.547,47.4942,47.503,190835.0
2021-04-29 11:20:00,53.96,54.03,53.95,53.97,161619.0,47.503,47.5646,47.4942,47.5118,161619.0
2021-04-29 11:30:00,53.97,53.99,53.92,53.94,221340.0,47.5118,47.5294,47.4678,47.4854,221340.0
2021-04-29 11:40:00,53.94,53.95,53.91,53.91,90872.0,47.4854,47.4942,47.459,47.459,90872.0
2021-04-29 11:50:00,53.92,53.99,53.91,53.96,154169.0,47.4678,47.5294,47.459,47.503,154169.0
2021-04-29 12:00:00,53.95,54.0,53.92,53.94,332995.0,47.4942,47.5382,47.4678,47.4854,332995.0
2021-04-29 12:10:00,53.94,54.0,53.92,53.98,173699.0,47.4854,47.5382,47.4678,47.5206,173699.0
2021-04-29 12:20:00,53.97,54.0,53.95,54.0,151455.0,47.5118,47.5382,47.4942,47.5382,151455.0
2021-04-29 12:30:00,54.0,54.03,53.93,53.98,288697.0,47.5382,47.5646,47.4766,47.5206,288697.0
2021-04-29 12:40:00,53.98,54.04,53.95,54.02,110902.0,47.5206,47.5734,47.4942,47.5558,110902.0
2021-04-29 12:50:00,54.02,54.07,53.98,54.03,238047.0,47.5558,47.5998,47.5206,47.5646,238047.0
2021-04-29 13:00:00,54.04,54.1,54.02,54.07,159050.0,47.5734,47.6262,47.5558,47.5998,159050.0
2021-04-29 13:10:00,54.08,54.12,54.02,54.12,1146374.0,47.6086,47.6438,47.5558,47.6438,1146374.0
2021-04-29 13:20:00,54.13,54.22,54.12,54.19,345252.0,47.6526,47.7319,47.6438,47.7055,345252.0
2021-04-29 13:30:00,54.19,54.2,54.12,54.17,135085.0,47.7055,47.7143,47.6438,47.6878,135085.0
2021-04-29 13:40:00,54.16,54.22,54.15,54.2,148374.0,47.679,47.7319,47.6702,47.7143,148374.0
2021-04-29 13:50:00,54.19,54.22,54.17,54.2,117354.0,47.7055,47.7319,47.6878,47.7143,117354.0
2021-04-29 14:00:00,54.2,54.24,54.17,54.18,151053.0,47.7143,47.7495,47.6878,47.6966,151053.0
2021-04-29 14:10:00,54.18,54.2,54.13,54.15,113067.0,47.6966,47.7143,47.6526,47.6702,113067.0
2021-04-29 14:20:00,54.14,54.2,54.14,54.2,169470.0,47.6614,47.7143,47.6614,47.7143,169470.0
2021-04-29 14:30:00,54.2,54.26,54.18,54.25,167201.0,47.7143,47.7671,47.6966,47.7583,167201.0
2021-04-29 14:40:00,54.25,54.36,54.25,54.35,303981.0,47.7583,47.8551,47.7583,47.8463,303981.0
2021-04-29 14:50:00,54.36,54.36,54.26,54.27,199910.0,47.8551,47.8551,47.7671,47.7759,199910.0
2021-04-29 15:00:00,54.26,54.32,54.26,54.29,319061.0,47.7671,47.8199,47.7671,47.7935,319061.0
2021-04-29 15:10:00,54.29,54.33,54.28,54.31,187341.0,47.7935,47.8287,47.7847,47.8111,187341.0
2021-04-29 15:20:00,54.3,54.34,54.29,54.31,274271.0,47.8023,47.8375,47.7935,47.8111,274271.0
2021-04-29 15:30:00,54.32,54.32,54.24,54.25,381475.0,47.8199,47.8199,47.7495,47.7583,381475.0
2021-04-29 15:40:00,54.24,54.34,54.23,54.3,357611.0,47.7495,47.8375,47.7407,47.8023,357611.0
2021-04-29 15:50:00,54.29,54.3,54.17,54.26,1321179.0,47.7935,47.8023,47.6878,47.7671,1321179.0
2021-04-30 09:30:00,54.3,54.3,53.97,54.04,473923.0,47.8023,47.8023,47.5118,47.5734,473923.0
2021-04-30 09:40:00,54.04,54.15,54.0,54.01,460588.0,47.5734,47.6702,47.5382,47.547,460588.0
2021-04-30 09:50:00,54.01,54.1,53.82,53.87,380417.0,47.547,47.6262,47.3797,47.4237,380417.0
2021-04-30 10:00:00,53.89,53.91,53.75,53.79,209260.0,47.4414,47.459,47.3181,47.3533,209260.0
2021-04-30 10:10:00,53.78,53.79,53.69,53.79,205993.0,47.3445,47.3533,47.2653,47.3533,205993.0
2021-04-30 10:20:00,53.8,53.83,53.73,53.82,186481.0,47.3621,47.3885,47.3005,47.3797,186481.0
2021-04-30 10:30:00,53.82,53.89,53.78,53.84,203785.0,47.3797,47.4414,47.3445,47.3973,203785.0
2021-04-30 10:40:00,53.84,53.89,53.8,53.88,150054.0,47.3973,47.4414,47.3621,47.4325,150054.0
2021-04-30 10:50:00,53.88,53.95,53.88,53.95,132992.0,47.4325,47.4942,47.4325,47.4942,132992.0
2021-04-30 11:00:00,53.95,53.97,53.91,53.96,112415.0,47.4942,47.5118,47.459,47.503,112415.0
2021-04-30 11:10:00,53.95,53.95,53.82,53.86,149792.0,47.4942,47.4942,47.3797,47.4149,149792.0
2021-04-30 11:20:00,53.86,53.94,53.81,53.82,104502.0,47.4149,47.4854,47.3709,47.3797,104502.0
2021-04-30 11:30:00,53.82,53.85,53.76,53.82,117129.0,47.3797,47.4061,47.3269,47.3797,117129.0
2021-04-30 11:40:00,53.83,53.9,53.81,53.9,78936.0,47.3885,47.4502,47.3709,47.4502,78936.0
2021-04-30 11:50:00,53.9,53.94,53.87,53.94,166972.0,47.4502,47.4854,47.4237,47.4854,166972.0
2021-04-30 12:00:00,53.94,53.97,53.92,53.95,95541.0,47.4854,47.5118,47.4678,47.4942,95541.0
2021-04-30 12:10:00,53.95,53.98,53.92,53.94,88280.0,47.4942,47.5206,47.4678,47.4854,88280.0
2021-04-30 12:20:00,53.94,53.97,53.93,53.96,87608.0,47.4854,47.5118,47.4766,47.503,87608.0
2021-04-30 12:30:00,53.97,53.98,53.9,53.91,96336.0,47.5118,47.5206,47.4502,47.459,96336.0
2021-04-30 12:40:00,53.91,53.93,53.89,53.89,76519.0,47.459,47.4766,47.4414,47.4414,76519.0
2021-04-30 12:50:00,53.9,53.91,53.88,53.88,74794.0,47.4502,47.459,47.4325,47.4325,74794.0
2021-04-30 13:00:00,53.89,53.92,53.87,53.89,82681.0,47.4414,47.4678,47.4237,47.4414,82681.0
2021-04-30 13:10:00,53.89,53.89,53.82,53.86,70440.0,47.4414,47.4414,47.3797,47.4149,70440.0
2021-04-30 13:20:00,53.86,53.91,53.84,53.91,150206.0,47.4149,47.459,47.3973,47.459,150206.0
2021-04-30 13:30:00,53.91,53.96,53.89,53.95,77900.0,47.459,47.503,47.4414,47.4942,77900.0
2021-04-30 13:40:00,53.95,53.95,53.91,53.93,94848.0,47.4942,47.4942,47.459,47.4766,94848.0
2021-04-30 13:50:00,53.93,53.93,53.85,53.88,102393.0,47.4766,47.4766,47.4061,47.4325,102393.0
2021-04-30 14:00:00,53.87,53.92,53.86,53.87,137879.0,47.4237,47.4678,47.4149,47.4237,137879.0
2021-04-30 14:10:00,53.88,53.94,53.85,53.94,103037.0,47.4325,47.4854,47.4061,47.4854,103037.0
2021-04-30 14:20:00,53.94,53.98,53.9,53.97,144568.0,47.4854,47.5206,47.4502,47.5118,144568.0
2021-04-30 14:30:00,53.96,53.97,53.89,53.9,159702.0,47.503,47.5118,47.4414,47.4502,159702.0
2021-04-30 14:40:00,53.91,53.93,53.89,53.89,89516.0,47.459,47.4766,47.4414,47.4414,89516.0
2021-04-30 14:50:00,53.9,53.95,53.88,53.92,121293.0,47.4502,47.4942,47.4325,47.4678,121293.0
2021-04-30 15:00:00,53.92,53.97,53.91,53.93,154494.0,47.4678,47.5118,47.459,47.4766,154494.0
2021-04-30 15:10:00,53.92,53.92,53.84,53.91,313838.0,47.4678,47.4678,47.3973,47.459,313838.0
2021-04-30 15:20:00,53.91,53.99,53.88,53.98,314467.0,47.459,47.5294,47.4325,47.5206,314467.0
2021-04-30 15:30:00,53.98,54.01,53.95,53.95,329284.0,47.5206,47.547,47.4942,47.4942,329284.0
2021-04-30 15:40:00,53.96,53.97,53.86,53.97,686279.0,47.503,47.5118,47.4149,47.5118,686279.0
2021-04-30 15:50:00,53.96,53.99,53.88,53.99,2038761.0,47.503,47.5294,47.4325,47.5294,2038761.0
2021-05-03 09:30:00,54.27,54.33,54.16,54.19,486402.0,47.7759,47.8287,47.679,47.7055,486402.0
2021-05-03 09:40:00,54.18,54.48,54.16,54.48,321011.0,47.6966,47.9607,47.679,47.9607,321011.0
2021-05-03 09:50:00,54.47,54.54,54.41,54.5,273249.0,47.9519,48.0136,47.8991,47.9784,273249.0
2021-05-03 10:00:00,54.5,54.58,54.38,54.46,264867.0,47.9784,48.0488,47.8727,47.9431,264867.0
2021-05-03 10:10:00,54.46,54.56,54.45,54.53,188268.0,47.9431,48.0312,47.9343,48.0048,188268.0
2021-05-03 10:20:00,54.54,54.65,54.51,54.62,305025.0,48.0136,48.1104,47.9872,48.084,305025.0
2021-05-03 10:30:00,54.62,54.69,54.59,54.67,231384.0,48.084,48.1456,48.0576,48.128,231384.0
2021-05-03 10:40:00,54.67,54.7,54.6,54.64,284231.0,48.128,48.1544,48.0664,48.1016,284231.0
2021-05-03 10:50:00,54.64,54.64,54.55,54.61,268398.0,48.1016,48.1016,48.0224,48.0752,268398.0
2021-05-03 11:00:00,54.61,54.64,54.54,54.55,195470.0,48.0752,48.1016,48.0136,48.0224,195470.0
2021-05-03 11:10:00,54.55,54.63,54.54,54.57,170038.0,48.0224,48.0928,48.0136,48.04,170038.0
2021-05-03 11:20:00,54.57,54.62,54.52,54.62,143713.0,48.04,48.084,47.996,48.084,143713.0
2021-05-03 11:30:00,54.62,54.69,54.58,54.65,148847.0,48.084,48.1456,48.0488,48.1104,148847.0
2021-05-03 11:40:00,54.65,54.74,54.64,54.72,178652.0,48.1104,48.1896,48.1016,48.172,178652.0
2021-05-03 11:50:00,54.73,54.78,54.67,54.77,197776.0,48.1808,48.2249,48.128,48.216,197776.0
2021-05-03 12:00:00,54.78,54.78,54.67,54.68,123003.0,48.2249,48.2249,48.128,48.1368,123003.0
2021-05-03 12:10:00,54.67,54.75,54.66,54.67,132477.0,48.128,48.1984,48.1192,48.128,132477.0
2021-05-03 12:20:00,54.67,54.7,54.64,54.66,123863.0,48.128,48.1544,48.1016,48.1192,123863.0
2021-05-03 12:30:00,54.67,54.74,54.66,54.71,92350.0,48.128,48.1896,48.1192,48.1632,92350.0
2021-05-03 12:40:00,54.71,54.72,54.67,54.71,124596.0,48.1632,48.172,48.128,48.1632,124596.0
2021-05-03 12:50:00,54.7,54.78,54.69,54.78,143087.0,48.1544,48.2249,48.1456,48.2249,143087.0
2021-05-03 13:00:00,54.78,54.8,54.69,54.73,161357.0,48.2249,48.2425,48.1456,48.1808,161357.0
2021-05-03 13:10:00,54.73,54.76,54.69,54.7,93379.0,48.1808,48.2072,48.1456,48.1544,93379.0
2021-05-03 13:20:00,54.71,54.76,54.68,54.76,128458.0,48.1632,48.2072,48.1368,48.2072,128458.0
2021-05-03 13:30:00,54.75,54.77,54.72,54.76,143758.0,48.1984,48.216,48.172,48.2072,143758.0
2021-05-03 13:40:00,54.76,54.76,54.68,54.69,96824.0,48.2072,48.2072,48.1368,48.1456,96824.0
2021-05-03 13:50:00,54.7,54.75,54.69,54.75,93801.0,48.1544,48.1984,48.1456,48.1984,93801.0
2021-05-03 14:00:00,54.75,54.76,54.69,54.7,113705.0,48.1984,48.2072,48.1456,48.1544,113705.0
2021-05-03 14:10:00,54.7,54.7,54.66,54.68,111811.0,48.1544,48.1544,48.1192,48.1368,111811.0
2021-05-03 14:20:00,54.68,54.71,54.66,54.68,127042.0,48.1368,48.1632,48.1192,48.1368,127042.0
2021-05-03 14:30:00,54.68,54.72,54.61,54.66,142466.0,48.1368,48.172,48.0752,48.1192,142466.0
2021-05-03 14:40:00,54.66,54.68,54.64,54.66,100566.0,48.1192,48.1368,48.1016,48.1192,100566.0
2021-05-03 14:50:00,54.66,54.71,54.65,54.66,121995.0,48.1192,48.1632,48.1104,48.1192,121995.0
2021-05-03 15:00:00,54.66,54.67,54.58,54.62,162193.0,48.1192,48.128,48.0488,48.084,162193.0
2021-05-03 15:10:00,54.62,54.63,54.52,54.53,179125.0,48.084,48.0928,47.996,48.0048,179125.0
2021-05-03 15:20:00,54.53,54.58,54.52,54.56,112018.0,48.0048,48.0488,47.996,48.0312,112018.0
2021-05-03 15:30:00,54.55,54.56,54.49,54.49,215012.0,48.0224,48.0312,47.9696,47.9696,215012.0
2021-05-03 15:40:00,54.5,54.51,54.45,54.48,374833.0,47.9784,47.9872,47.9343,47.9607,374833.0
2021-05-03 15:50:00,54.48,54.51,54.41,54.5,838765.0,47.9607,47.9872,47.8991,47.9784,838765.0
2021-05-04 09:30:00,54.57,54.62,54.43,54.43,431383.0,48.04,48.084,47.9167,47.9167,431383.0
2021-05-04 09:40:00,54.43,54.47,54.32,54.33,208418.0,47.9167,47.9519,47.8199,47.8287,208418.0
2021-05-04 09:50:00,54.34,54.48,54.3,54.47,236449.0,47.8375,47.9607,47.8023,47.9519,236449.0
2021-05-04 10:00:00,54.46,54.55,54.41,54.49,272576.0,47.9431,48.0224,47.8991,47.9696,272576.0
2021-05-04 10:10:00,54.49,54.59,54.43,54.51,219915.0,47.9696,48.0576,47.9167,47.9872,219915.0
2021-05-04 10:20:00,54.51,54.51,54.28,54.28,187082.0,47.9872,47.9872,47.7847,47.7847,187082.0
2021-05-04 10:30:00,54.29,54.35,54.25,54.34,210447.0,47.7935,47.8463,47.7583,47.8375,210447.0
2021-05-04 10:40:00,54.34,54.35,54.19,54.29,166257.0,47.8375,47.8463,47.7055,47.7935,166257.0
2021-05-04 10:50:00,54.29,54.44,54.27,54.41,196591.0,47.7935,47.9255,47.7759,47.8991,196591.0
2021-05-04 11:00:00,54.41,54.47,54.37,54.46,209552.0,47.8991,47.9519,47.8639,47.9431,209552.0
2021-05-04 11:10:00,54.47,54.47,54.25,54.34,242863.0,47.9519,47.9519,47.7583,47.8375,242863.0
2021-05-04 11:20:00,54.33,54.36,54.22,54.26,652151.0,47.8287,47.8551,47.7319,47.7671,652151.0
2021-05-04 11:30:00,54.25,54.3,54.22,54.26,362959.0,47.7583,47.8023,47.7319,47.7671,362959.0
2021-05-04 11:40:00,54.27,54.29,54.19,54.21,280762.0,47.7759,47.7935,47.7055,47.7231,280762.0
2021-05-04 11:50:00,54.21,54.25,54.12,54.13,229783.0,47.7231,47.7583,47.6438,47.6526,229783.0
2021-05-04 12:00:00,54.13,54.21,54.1,54.15,196444.0,47.6526,47.7231,47.6262,47.6702,196444.0
2021-05-04 12:10:00,54.14,54.2,54.11,54.19,144871.0,47.6614,47.7143,47.635,47.7055,144871.0
2021-05-04 12:20:00,54.19,54.23,54.15,54.19,207135.0,47.7055,47.7407,47.6702,47.7055,207135.0
2021-05-04 12:30:00,54.19,54.2,54.09,54.11,209655.0,47.7055,47.7143,47.6174,47.635,209655.0
2021-05-04 12:40:00,54.11,54.16,54.04,54.07,202545.0,47.635,47.679,47.5734,47.5998,202545.0
2021-05-04 12:50:00,54.07,54.1,53.99,54.0,212442.0,47.5998,47.6262,47.5294,47.5382,212442.0
2021-05-04 13:00:00,54.0,54.08,53.98,54.07,136960.0,47.5382,47.6086,47.5206,47.5998,136960.0
2021-05-04 13:10:00,54.06,54.14,54.05,54.1,184231.0,47.591,47.6614,47.5822,47.6262,184231.0
2021-05-04 13:20:00,54.1,54.14,54.05,54.07,228863.0,47.6262,47.6614,47.5822,47.5998,228863.0
2021-05-04 13:30:00,54.06,54.1,54.05,54.05,126348.0,47.591,47.6262,47.5822,47.5822,126348.0
2021-05-04 13:40:00,54.06,54.1,54.04,54.05,218416.0,47.591,47.6262,47.5734,47.5822,218416.0
2021-05-04 13:50:00,54.05,54.07,54.01,54.05,139150.0,47.5822,47.5998,47.547,47.5822,139150.0
2021-05-04 14:00:00,54.05,54.11,54.01,54.1,137052.0,47.5822,47.635,47.547,47.6262,137052.0
2021-05-04 14:10:00,54.1,54.11,53.96,53.97,222532.0,47.6262,47.635,47.503,47.5118,222532.0
2021-05-04 14:20:00,53.97,54.04,53.94,54.04,152589.0,47.5118,47.5734,47.4854,47.5734,152589.0
2021-05-04 14:30:00,54.03,54.08,54.0,54.07,160059.0,47.5646,47.6086,47.5382,47.5998,160059.0
2021-05-04 14:40:00,54.07,54.12,54.04,54.11,185763.0,47.5998,47.6438,47.5734,47.635,185763.0
2021-05-04 14:50:00,54.11,54.12,54.07,54.08,153042.0,47.635,47.6438,47.5998,47.6086,153042.0
2021-05-04 15:00:00,54.08,54.1,54.01,54.05,201193.0,47.6086,47.6262,47.547,47.5822,201193.0
2021-05-04 15:10:00,54.05,54.09,54.01,54.02,281799.0,47.5822,47.6174,47.547,47.5558,281799.0
2021-05-04 15:20:00,54.01,54.03,53.98,54.0,230628.0,47.547,47.5646,47.5206,47.5382,230628.0
2021-05-04 15:30:00,53.99,54.05,53.96,54.05,249099.0,47.5294,47.5822,47.503,47.5822,249099.0
2021-05-04 15:40:00,54.05,54.06,54.01,54.03,337563.0,47.5822,47.591,47.547,47.5646,337563.0
2021-05-04 15:50:00,54.03,54.16,54.02,54.16,1572753.0,47.5646,47.679,47.5558,47.679,1572753.0
2021-05-05 09:30:00,54.14,54.24,53.92,54.08,640808.0,47.6614,47.7495,47.4678,47.6086,640808.0
2021-05-05 09:40:00,54.07,54.08,53.91,53.97,215577.0,47.5998,47.6086,47.459,47.5118,215577.0
2021-05-05 09:50:00,53.98,54.0,53.84,53.95,287459.0,47.5206,47.5382,47.3973,47.4942,287459.0
2021-05-05 10:00:00,53.94,54.03,53.9,54.0,248412.0,47.4854,47.5646,47.4502,47.5382,248412.0
2021-05-05 10:10:00,54.01,54.04,53.86,53.87,143352.0,47.547,47.5734,47.4149,47.4237,143352.0
2021-05-05 10:20:00,53.87,53.94,53.81,53.93,129712.0,47.4237,47.4854,47.3709,47.4766,129712.0
2021-05-05 10:30:00,53.92,53.98,53.85,53.88,257206.0,47.4678,47.5206,47.4061,47.4325,257206.0
2021-05-05 10:40:00,53.88,53.92,53.79,53.83,203449.0,47.4325,47.4678,47.3533,47.3885,203449.0
2021-05-05 10:50:00,53.82,53.85,53.79,53.79,120046.0,47.3797,47.4061,47.3533,47.3533,120046.0
2021-05-05 11:00:00,53.8,53.83,53.73,53.8,187810.0,47.3621,47.3885,47.3005,47.3621,187810.0
2021-05-05 11:10:00,53.79,53.8,53.74,53.76,121519.0,47.3533,47.3621,47.3093,47.3269,121519.0
2021-05-05 11:20:00,53.76,53.76,53.71,53.75,137509.0,47.3269,47.3269,47.2829,47.3181,137509.0
2021-05-05 11:30:00,53.8,53.87,53.75,53.84,196221.0,47.3621,47.4237,47.3181,47.3973,196221.0
2021-05-05 11:40:00,53.84,53.91,53.82,53.89,168698.0,47.3973,47.459,47.3797,47.4414,168698.0
2021-05-05 11:50:00,53.89,53.91,53.83,53.84,103200.0,47.4414,47.459,47.3885,47.3973,103200.0
2021-05-05 12:00:00,53.85,53.85,53.79,53.81,171072.0,47.4061,47.4061,47.3533,47.3709,171072.0
2021-05-05 12:10:00,53.81,53.91,53.8,53.9,148754.0,47.3709,47.459,47.3621,47.4502,148754.0
2021-05-05 12:20:00,53.89,53.94,53.87,53.88,153405.0,47.4414,47.4854,47.4237,47.4325,153405.0
2021-05-05 12:30:00,53.88,53.92,53.88,53.89,125261.0,47.4325,47.4678,47.4325,47.4414,125261.0
2021-05-05 12:40:00,53.9,53.91,53.86,53.89,128409.0,47.4502,47.459,47.4149,47.4414,128409.0
2021-05-05 12:50:00,53.89,53.93,53.86,53.91,197891.0,47.4414,47.4766,47.4149,47.459,197891.0
2021-05-05 13:00:00,53.91,53.92,53.88,53.9,110009.0,47.459,47.4678,47.4325,47.4502,110009.0
2021-05-05 13:10:00,53.9,53.92,53.88,53.91,119953.0,47.4502,47.4678,47.4325,47.459,119953.0
2021-05-05 13:20:00,53.91,53.94,53.89,53.92,225190.0,47.459,47.4854,47.4414,47.4678,225190.0
2021-05-05 13:30:00,53.92,54.0,53.91,53.93,103969.0,47.4678,47.5382,47.459,47.4766,103969.0
2021-05-05 13:40:00,53.93,53.99,53.93,53.98,88928.0,47.4766,47.5294,47.4766,47.5206,88928.0
2021-05-05 13:50:00,53.98,54.0,53.96,53.97,93454.0,47.5206,47.5382,47.503,47.5118,93454.0
2021-05-05 14:00:00,53.98,54.0,53.94,53.95,78811.0,47.5206,47.5382,47.4854,47.4942,78811.0
2021-05-05 14:10:00,53.96,54.01,53.95,53.97,161887.0,47.503,47.547,47.4942,47.5118,161887.0
2021-05-05 14:20:00,53.98,53.99,53.95,53.98,60507.0,47.5206,47.5294,47.4942,47.5206,60507.0
2021-05-05 14:30:00,53.98,54.04,53.98,53.99,115335.0,47.5206,47.5734,47.5206,47.5294,115335.0
2021-05-05 14:40:00,53.99,54.05,53.98,54.05,73239.0,47.5294,47.5822,47.5206,47.5822,73239.0
2021-05-05 14:50:00,54.04,54.06,54.03,54.05,82703.0,47.5734,47.591,47.5646,47.5822,82703.0
2021-05-05 15:00:00,54.05,54.09,54.03,54.06,192592.0,47.5822,47.6174,47.5646,47.591,192592.0
2021-05-05 15:10:00,54.07,54.09,54.05,54.07,145602.0,47.5998,47.6174,47.5822,47.5998,145602.0
2021-05-05 15:20:00,54.07,54.07,53.97,54.01,228400.0,47.5998,47.5998,47.5118,47.547,228400.0
2021-05-05 15:30:00,54.01,54.03,53.97,53.98,130264.0,47.547,47.5646,47.5118,47.5206,130264.0
2021-05-05 15:40:00,53.98,54.03,53.95,53.96,241691.0,47.5206,47.5646,47.4942,47.503,241691.0
2021-05-05 15:50:00,53.95,54.01,53.94,54.0,744496.0,47.4942,47.547,47.4854,47.5382,744496.0
2021-05-06 09:30:00,54.06,54.35,54.05,54.19,592353.0,47.591,47.8463,47.5822,47.7055,592353.0
2021-05-06 09:40:00,54.19,54.25,54.11,54.14,379701.0,47.7055,47.7583,47.635,47.6614,379701.0
2021-05-06 09:50:00,54.14,54.25,54.09,54.23,248862.0,47.6614,47.7583,47.6174,47.7407,248862.0
2021-05-06 10:00:00,54.23,54.25,54.14,54.23,275710.0,47.7407,47.7583,47.6614,47.7407,275710.0
2021-05-06 10:10:00,54.23,54.35,54.18,54.32,311252.0,47.7407,47.8463,47.6966,47.8199,311252.0
2021-05-06 10:20:00,54.32,54.43,54.31,54.38,212180.0,47.8199,47.9167,47.8111,47.8727,212180.0
2021-05-06 10:30:00,54.39,54.43,54.36,54.4,215474.0,47.8815,47.9167,47.8551,47.8903,215474.0
2021-05-06 10:40:00,54.39,54.42,54.33,54.39,181610.0,47.8815,47.9079,47.8287,47.8815,181610.0
2021-05-06 10:50:00,54.39,54.39,54.28,54.29,136334.0,47.8815,47.8815,47.7847,47.7935,136334.0
2021-05-06 11:00:00,54.3,54.41,54.28,54.37,117710.0,47.8023,47.8991,47.7847,47.8639,117710.0
2021-05-06 11:10:00,54.37,54.42,54.35,54.4,173563.0,47.8639,47.9079,47.8463,47.8903,173563.0
2021-05-06 11:20:00,54.4,54.45,54.37,54.44,241201.0,47.8903,47.9343,47.8639,47.9255,241201.0
2021-05-06 11:30:00,54.45,54.53,54.44,54.52,547363.0,47.9343,48.0048,47.9255,47.996,547363.0
2021-05-06 11:40:00,54.52,54.6,54.5,54.6,233543.0,47.996,48.0664,47.9784,48.0664,233543.0
2021-05-06 11:50:00,54.6,54.61,54.48,54.48,207136.0,48.0664,48.0752,47.9607,47.9607,207136.0
2021-05-06 12:00:00,54.48,54.53,54.45,54.47,96557.0,47.9607,48.0048,47.9343,47.9519,96557.0
2021-05-06 12:10:00,54.48,54.5,54.45,54.45,82557.0,47.9607,47.9784,47.9343,47.9343,82557.0
2021-05-06 12:20:00,54.46,54.46,54.39,54.46,105070.0,47.9431,47.9431,47.8815,47.9431,105070.0
2021-05-06 12:30:00,54.46,54.47,54.37,54.37,120077.0,47.9431,47.9519,47.8639,47.8639,120077.0
2021-05-06 12:40:00,54.37,54.39,54.35,54.37,80701.0,47.8639,47.8815,47.8463,47.8639,80701.0
2021-05-06 12:50:00,54.37,54.37,54.34,54.35,117074.0,47.8639,47.8639,47.8375,47.8463,117074.0
2021-05-06 13:00:00,54.35,54.37,54.34,54.37,60303.0,47.8463,47.8639,47.8375,47.8639,60303.0
2021-05-06 13:10:00,54.37,54.38,54.33,54.35,209959.0,47.8639,47.8727,47.8287,47.8463,209959.0
2021-05-06 13:20:00,54.36,54.39,54.35,54.35,109013.0,47.8551,47.8815,47.8463,47.8463,109013.0
2021-05-06 13:30:00,54.36,54.36,54.34,54.35,93973.0,47.8551,47.8551,47.8375,47.8463,93973.0
2021-05-06 13:40:00,54.35,54.43,54.34,54.43,124070.0,47.8463,47.9167,47.8375,47.9167,124070.0
2021-05-06 13:50:00,54.43,54.44,54.41,54.43,114367.0,47.9167,47.9255,47.8991,47.9167,114367.0
2021-05-06 14:00:00,54.43,54.43,54.38,54.42,119099.0,47.9167,47.9167,47.8727,47.9079,119099.0
2021-05-06 14:10:00,54.42,54.47,54.39,54.44,300931.0,47.9079,47.9519,47.8815,47.9255,300931.0
2021-05-06 14:20:00,54.43,54.48,54.43,54.48,135518.0,47.9167,47.9607,47.9167,47.9607,135518.0
2021-05-06 14:30:00,54.48,54.51,54.44,54.44,100586.0,47.9607,47.9872,47.9255,47.9255,100586.0
2021-05-06 14:40:00,54.45,54.45,54.36,54.38,118967.0,47.9343,47.9343,47.8551,47.8727,118967.0
2021-05-06 14:50:00,54.39,54.41,54.36,54.39,179388.0,47.8815,47.8991,47.8551,47.8815,179388.0
2021-05-06 15:00:00,54.39,54.42,54.38,54.41,107114.0,47.8815,47.9079,47.8727,47.8991,107114.0
2021-05-06 15:10:00,54.41,54.42,54.38,54.39,222867.0,47.8991,47.9079,47.8727,47.8815,222867.0
2021-05-06 15:20:00,54.39,54.39,54.33,54.37,74829.0,47.8815,47.8815,47.8287,47.8639,74829.0
2021-05-06 15:30:00,54.37,54.47,54.36,54.47,136620.0,47.8639,47.9519,47.8551,47.9519,136620.0
2021-05-06 15:40:00,54.48,54.52,54.45,54.47,301678.0,47.9607,47.996,47.9343,47.9519,301678.0
2021-05-06 15:50:00,54.47,54.56,54.46,54.54,1065474.0,47.9519,48.0312,47.9431,48.0136,1065474.0
2021-05-07 09:30:00,54.54,54.54,54.16,54.25,618881.0,48.0136,48.0136,47.679,47.7583,618881.0
2021-05-07 09:40:00,54.25,54.42,54.18,54.35,387091.0,47.7583,47.9079,47.6966,47.8463,387091.0
2021-05-07 09:50:00,54.36,54.55,54.34,54.51,372538.0,47.8551,48.0224,47.8375,47.9872,372538.0
2021-05-07 10:00:00,54.5,54.67,54.47,54.66,410371.0,47.9784,48.128,47.9519,48.1192,410371.0
2021-05-07 10:10:00,54.66,54.77,54.61,54.62,400364.0,48.1192,48.216,48.0752,48.084,400364.0
2021-05-07 10:20:00,54.62,54.66,54.53,54.53,170312.0,48.084,48.1192,48.0048,48.0048,170312.0
2021-05-07 10:30:00,54.54,54.58,54.48,54.48,133105.0,48.0136,48.0488,47.9607,47.9607,133105.0
2021-05-07 10:40:00,54.49,54.49,54.39,54.43,123287.0,47.9696,47.9696,47.8815,47.9167,123287.0
2021-05-07 10:50:00,54.42,54.51,54.4,54.5,113084.0,47.9079,47.9872,47.8903,47.9784,113084.0
2021-05-07 11:00:00,54.5,54.56,54.46,54.55,120723.0,47.9784,48.0312,47.9431,48.0224,120723.0
2021-05-07 11:10:00,54.55,54.63,54.49,54.51,175235.0,48.0224,48.0928,47.9696,47.9872,175235.0
2021-05-07 11:20:00,54.51,54.55,54.49,54.53,126927.0,47.9872,48.0224,47.9696,48.0048,126927.0
2021-05-07 11:30:00,54.54,54.58,54.52,54.55,118363.0,48.0136,48.0488,47.996,48.0224,118363.0
2021-05-07 11:40:00,54.54,54.62,54.48,54.49,116897.0,48.0136,48.084,47.9607,47.9696,116897.0
2021-05-07 11:50:00,54.48,54.52,54.47,54.51,82190.0,47.9607,47.996,47.9519,47.9872,82190.0
2021-05-07 12:00:00,54.51,54.51,54.44,54.48,93530.0,47.9872,47.9872,47.9255,47.9607,93530.0
2021-05-07 12:10:00,54.48,54.49,54.41,54.42,84794.0,47.9607,47.9696,47.8991,47.9079,84794.0
2021-05-07 12:20:00,54.42,54.43,54.33,54.34,126900.0,47.9079,47.9167,47.8287,47.8375,126900.0
2021-05-07 12:30:00,54.35,54.35,54.3,54.33,188861.0,47.8463,47.8463,47.8023,47.8287,188861.0
2021-05-07 12:40:00,54.33,54.36,54.31,54.32,65154.0,47.8287,47.8551,47.8111,47.8199,65154.0
2021-05-07 12:50:00,54.32,54.35,54.31,54.32,73601.0,47.8199,47.8463,47.8111,47.8199,73601.0
2021-05-07 13:00:00,54.32,54.35,54.31,54.33,81754.0,47.8199,47.8463,47.8111,47.8287,81754.0
2021-05-07 13:10:00,54.33,54.36,54.3,54.36,85914.0,47.8287,47.8551,47.8023,47.8551,85914.0
2021-05-07 13:20:00,54.36,54.37,54.31,54.35,102658.0,47.8551,47.8639,47.8111,47.8463,102658.0
2021-05-07 13:30:00,54.35,54.37,54.32,54.36,63785.0,47.8463,47.8639,47.8199,47.8551,63785.0
2021-05-07 13:40:00,54.36,54.4,54.34,54.4,134842.0,47.8551,47.8903,47.8375,47.8903,134842.0
2021-05-07 13:50:00,54.4,54.46,54.39,54.46,114873.0,47.8903,47.9431,47.8815,47.9431,114873.0
2021-05-07 14:00:00,54.46,54.49,54.44,54.45,104409.0,47.9431,47.9696,47.9255,47.9343,104409.0
2021-05-07 14:10:00,54.45,54.49,54.44,54.48,79655.0,47.9343,47.9696,47.9255,47.9607,79655.0
2021-05-07 14:20:00,54.48,54.53,54.48,54.52,86723.0,47.9607,48.0048,47.9607,47.996,86723.0
2021-05-07 14:30:00,54.52,54.53,54.49,54.53,75098.0,47.996,48.0048,47.9696,48.0048,75098.0
2021-05-07 14:40:00,54.52,54.54,54.47,54.48,122429.0,47.996,48.0136,47.9519,47.9607,122429.0
2021-05-07 14:50:00,54.48,54.49,54.44,54.48,64241.0,47.9607,47.9696,47.9255,47.9607,64241.0
2021-05-07 15:00:00,54.48,54.52,54.47,54.52,80422.0,47.9607,47.996,47.9519,47.996,80422.0
2021-05-07 15:10:00,54.51,54.56,54.49,54.53,84982.0,47.9872,48.0312,47.9696,48.0048,84982.0
2021-05-07 15:20:00,54.53,54.58,54.52,54.57,231404.0,48.0048,48.0488,47.996,48.04,231404.0
2021-05-07 15:30:00,54.57,54.6,54.55,54.56,313296.0,48.04,48.0664,48.0224,48.0312,313296.0
2021-05-07 15:40:00,54.57,54.59,54.55,54.59,368436.0,48.04,48.0576,48.0224,48.0576,368436.0
2021-05-07 15:50:00,54.59,54.59,54.48,54.5,1086993.0,48.0576,48.0576,47.9607,47.9784,1086993.0
2021-05-10 09:30:00,54.88,55.4,54.83,55.35,2034347.0,48.3129,48.7707,48.2689,48.7266,2034347.0
2021-05-10 09:40:00,55.35,55.5,55.25,55.3,693272.0,48.7266,48.8587,48.6386,48.6826,693272.0
2021-05-10 09:50:00,55.3,55.47,55.27,55.47,359084.0,48.6826,48.8323,48.6562,48.8323,359084.0
2021-05-10 10:00:00,55.47,55.48,55.26,55.26,591099.0,48.8323,48.8411,48.6474,48.6474,591099.0
2021-05-10 10:10:00,55.27,55.29,55.13,55.15,345423.0,48.6562,48.6738,48.533,48.5506,345423.0
2021-05-10 10:20:00,55.15,55.26,55.1,55.22,289498.0,48.5506,48.6474,48.5066,48.6122,289498.0
2021-05-10 10:30:00,55.21,55.3,55.19,55.3,409485.0,48.6034,48.6826,48.5858,48.6826,409485.0
2021-05-10 10:40:00,55.3,55.34,55.26,55.3,215376.0,48.6826,48.7178,48.6474,48.6826,215376.0
2021-05-10 10:50:00,55.31,55.31,55.2,55.27,178826.0,48.6914,48.6914,48.5946,48.6562,178826.0
2021-05-10 11:00:00,55.26,55.3,55.22,55.28,194223.0,48.6474,48.6826,48.6122,48.665,194223.0
2021-05-10 11:10:00,55.29,55.35,55.25,55.34,148485.0,48.6738,48.7266,48.6386,48.7178,148485.0
2021-05-10 11:20:00,55.34,55.35,55.28,55.3,200538.0,48.7178,48.7266,48.665,48.6826,200538.0
2021-05-10 11:30:00,55.3,55.3,55.23,55.26,194855.0,48.6826,48.6826,48.621,48.6474,194855.0
2021-05-10 11:40:00,55.27,55.29,55.22,55.27,227583.0,48.6562,48.6738,48.6122,48.6562,227583.0
2021-05-10 11:50:00,55.27,55.36,55.26,55.34,192533.0,48.6562,48.7354,48.6474,48.7178,192533.0
2021-05-10 12:00:00,55.34,55.34,55.23,55.25,162007.0,48.7178,48.7178,48.621,48.6386,162007.0
2021-05-10 12:10:00,55.25,55.27,55.22,55.23,127824.0,48.6386,48.6562,48.6122,48.621,127824.0
2021-05-10 12:20:00,55.24,55.29,55.21,55.27,138545.0,48.6298,48.6738,48.6034,48.6562,138545.0
2021-05-10 12:30:00,55.27,55.27,55.22,55.23,111765.0,48.6562,48.6562,48.6122,48.621,111765.0
2021-05-10 12:40:00,55.23,55.24,55.18,55.19,134360.0,48.621,48.6298,48.577,48.5858,134360.0
2021-05-10 12:50:00,55.18,55.18,55.13,55.15,106516.0,48.577,48.577,48.533,48.5506,106516.0
2021-05-10 13:00:00,55.16,55.21,55.13,55.19,139819.0,48.5594,48.6034,48.533,48.5858,139819.0
2021-05-10 13:10:00,55.19,55.23,55.15,55.16,91745.0,48.5858,48.621,48.5506,48.5594,91745.0
2021-05-10 13:20:00,55.16,55.19,55.13,55.19,137112.0,48.5594,48.5858,48.533,48.5858,137112.0
2021-05-10 13:30:00,55.19,55.21,55.16,55.21,140777.0,48.5858,48.6034,48.5594,48.6034,140777.0
2021-05-10 13:40:00,55.21,55.22,55.18,55.21,93004.0,48.6034,48.6122,48.577,48.6034,93004.0
2021-05-10 13:50:00,55.2,55.23,55.12,55.12,128417.0,48.5946,48.621,48.5242,48.5242,128417.0
2021-05-10 14:00:00,55.12,55.16,55.07,55.12,136127.0,48.5242,48.5594,48.4801,48.5242,136127.0
2021-05-10 14:10:00,55.12,55.13,54.99,55.03,306710.0,48.5242,48.533,48.4097,48.4449,306710.0
2021-05-10 14:20:00,55.03,55.03,54.96,55.01,150821.0,48.4449,48.4449,48.3833,48.4273,150821.0
2021-05-10 14:30:00,55.01,55.05,54.98,54.98,184380.0,48.4273,48.4625,48.4009,48.4009,184380.0
2021-05-10 14:40:00,54.99,55.01,54.96,55.0,92416.0,48.4097,48.4273,48.3833,48.4185,92416.0
2021-05-10 14:50:00,55.0,55.02,54.94,55.02,130290.0,48.4185,48.4361,48.3657,48.4361,130290.0
2021-05-10 15:00:00,55.01,55.04,54.92,54.94,126533.0,48.4273,48.4537,48.3481,48.3657,126533.0
2021-05-10 15:10:00,54.95,55.03,54.94,55.0,100074.0,48.3745,48.4449,48.3657,48.4185,100074.0
2021-05-10 15:20:00,55.0,55.04,54.97,55.04,127729.0,48.4185,48.4537,48.3921,48.4537,127729.0
2021-05-10 15:30:00,55.03,55.08,55.02,55.08,230142.0,48.4449,48.489,48.4361,48.489,230142.0
2021-05-10 15:40:00,55.08,55.1,55.0,55.02,338120.0,48.489,48.5066,48.4185,48.4361,338120.0
2021-05-10 15:50:00,55.02,55.02,54.89,54.9,1102654.0,48.4361,48.4361,48.3217,48.3305,1102654.0
2021-05-11 09:30:00,55.03,55.14,54.72,54.73,1357584.0,48.4449,48.5418,48.172,48.1808,1357584.0
2021-05-11 09:40:00,54.72,54.78,54.52,54.57,466092.0,48.172,48.2249,47.996,48.04,466092.0
2021-05-11 09:50:00,54.58,54.59,54.41,54.5,453672.0,48.0488,48.0576,47.8991,47.9784,453672.0
2021-05-11 10:00:00,54.51,54.76,54.49,54.75,305981.0,47.9872,48.2072,47.9696,48.1984,305981.0
2021-05-11 10:10:00,54.75,54.78,54.66,54.71,211204.0,48.1984,48.2249,48.1192,48.1632,211204.0
2021-05-11 10:20:00,54.71,54.72,54.55,54.65,220830.0,48.1632,48.172,48.0224,48.1104,220830.0
2021-05-11 10:30:00,54.65,54.65,54.45,54.46,258924.0,48.1104,48.1104,47.9343,47.9431,258924.0
2021-05-11 10:40:00,54.46,54.5,54.38,54.41,269183.0,47.9431,47.9784,47.8727,47.8991,269183.0
2021-05-11 10:50:00,54.4,54.49,54.38,54.47,168318.0,47.8903,47.9696,47.8727,47.9519,168318.0
2021-05-11 11:00:00,54.47,54.5,54.4,54.41,242753.0,47.9519,47.9784,47.8903,47.8991,242753.0
2021-05-11 11:10:00,54.41,54.41,54.22,54.35,248459.0,47.8991,47.8991,47.7319,47.8463,248459.0
2021-05-11 11:20:00,54.34,54.45,54.31,54.45,206448.0,47.8375,47.9343,47.8111,47.9343,206448.0
2021-05-11 11:30:00,54.45,54.52,54.43,54.48,275366.0,47.9343,47.996,47.9167,47.9607,275366.0
2021-05-11 11:40:00,54.48,54.48,54.35,54.4,148330.0,47.9607,47.9607,47.8463,47.8903,148330.0
2021-05-11 11:50:00,54.4,54.48,54.39,54.46,131137.0,47.8903,47.9607,47.8815,47.9431,131137.0
2021-05-11 12:00:00,54.45,54.45,54.32,54.33,184335.0,47.9343,47.9343,47.8199,47.8287,184335.0
2021-05-11 12:10:00,54.33,54.38,54.31,54.35,127241.0,47.8287,47.8727,47.8111,47.8463,127241.0
2021-05-11 12:20:00,54.35,54.37,54.27,54.29,156703.0,47.8463,47.8639,47.7759,47.7935,156703.0
2021-05-11 12:30:00,54.29,54.31,54.25,54.27,136896.0,47.7935,47.8111,47.7583,47.7759,136896.0
2021-05-11 12:40:00,54.28,54.28,54.11,54.14,202850.0,47.7847,47.7847,47.635,47.6614,202850.0
2021-05-11 12:50:00,54.14,54.16,54.08,54.12,137538.0,47.6614,47.679,47.6086,47.6438,137538.0
2021-05-11 13:00:00,54.11,54.12,54.05,54.11,170663.0,47.635,47.6438,47.5822,47.635,170663.0
2021-05-11 13:10:00,54.12,54.14,54.07,54.09,187662.0,47.6438,47.6614,47.5998,47.6174,187662.0
2021-05-11 13:20:00,54.09,54.13,54.05,54.12,148276.0,47.6174,47.6526,47.5822,47.6438,148276.0
2021-05-11 13:30:00,54.12,54.16,54.1,54.16,157172.0,47.6438,47.679,47.6262,47.679,157172.0
2021-05-11 13:40:00,54.15,54.23,54.14,54.21,155705.0,47.6702,47.7407,47.6614,47.7231,155705.0
2021-05-11 13:50:00,54.21,54.25,54.14,54.21,185316.0,47.7231,47.7583,47.6614,47.7231,185316.0
2021-05-11 14:00:00,54.22,54.24,54.16,54.18,159915.0,47.7319,47.7495,47.679,47.6966,159915.0
2021-05-11 14:10:00,54.17,54.19,54.14,54.16,148454.0,47.6878,47.7055,47.6614,47.679,148454.0
2021-05-11 14:20:00,54.16,54.25,54.15,54.24,213526.0,47.679,47.7583,47.6702,47.7495,213526.0
2021-05-11 14:30:00,54.24,54.25,54.18,54.22,234570.0,47.7495,47.7583,47.6966,47.7319,234570.0
2021-05-11 14:40:00,54.22,54.26,54.18,54.24,151686.0,47.7319,47.7671,47.6966,47.7495,151686.0
2021-05-11 14:50:00,54.23,54.31,54.22,54.3,192061.0,47.7407,47.8111,47.7319,47.8023,192061.0
2021-05-11 15:00:00,54.3,54.32,54.26,54.26,136402.0,47.8023,47.8199,47.7671,47.7671,136402.0
2021-05-11 15:10:00,54.25,54.26,54.17,54.26,152158.0,47.7583,47.7671,47.6878,47.7671,152158.0
2021-05-11 15:20:00,54.26,54.31,54.2,54.2,197927.0,47.7671,47.8111,47.7143,47.7143,197927.0
2021-05-11 15:30:00,54.2,54.2,54.04,54.09,397191.0,47.7143,47.7143,47.5734,47.6174,397191.0
2021-05-11 15:40:00,54.09,54.26,54.07,54.24,370872.0,47.6174,47.7671,47.5998,47.7495,370872.0
2021-05-11 15:50:00,54.25,54.33,54.22,54.32,999728.0,47.7583,47.8287,47.7319,47.8199,999728.0
2021-05-12 09:30:00,54.36,54.42,53.87,54.38,1045546.0,47.8551,47.9079,47.4237,47.8727,1045546.0
2021-05-12 09:40:00,54.39,54.56,54.18,54.2,414123.0,47.8815,48.0312,47.6966,47.7143,414123.0
2021-05-12 09:50:00,54.21,54.29,54.17,54.23,243563.0,47.7231,47.7935,47.6878,47.7407,243563.0
2021-05-12 10:00:00,54.24,54.28,54.09,54.18,258748.0,47.7495,47.7847,47.6174,47.6966,258748.0
2021-05-12 10:10:00,54.18,54.26,54.12,54.22,240039.0,47.6966,47.7671,47.6438,47.7319,240039.0
2021-05-12 10:20:00,54.21,54.39,54.2,54.34,238324.0,47.7231,47.8815,47.7143,47.8375,238324.0
2021-05-12 10:30:00,54.33,54.35,54.14,54.24,221089.0,47.8287,47.8463,47.6614,47.7495,221089.0
2021-05-12 10:40:00,54.23,54.29,54.15,54.16,295267.0,47.7407,47.7935,47.6702,47.679,295267.0
2021-05-12 10:50:00,54.15,54.3,54.14,54.29,261018.0,47.6702,47.8023,47.6614,47.7935,261018.0
2021-05-12 11:00:00,54.29,54.29,54.17,54.18,119436.0,47.7935,47.7935,47.6878,47.6966,119436.0
2021-05-12 11:10:00,54.19,54.19,54.09,54.18,217201.0,47.7055,47.7055,47.6174,47.6966,217201.0
2021-05-12 11:20:00,54.18,54.28,54.15,54.26,191408.0,47.6966,47.7847,47.6702,47.7671,191408.0
2021-05-12 11:30:00,54.26,54.3,54.19,54.28,133457.0,47.7671,47.8023,47.7055,47.7847,133457.0
2021-05-12 11:40:00,54.28,54.37,54.23,54.33,198692.0,47.7847,47.8639,47.7407,47.8287,198692.0
2021-05-12 11:50:00,54.33,54.34,54.17,54.2,205599.0,47.8287,47.8375,47.6878,47.7143,205599.0
2021-05-12 12:00:00,54.2,54.32,54.18,54.26,317711.0,47.7143,47.8199,47.6966,47.7671,317711.0
2021-05-12 12:10:00,54.27,54.33,54.25,54.32,352831.0,47.7759,47.8287,47.7583,47.8199,352831.0
2021-05-12 12:20:00,54.32,54.34,54.28,54.3,157949.0,47.8199,47.8375,47.7847,47.8023,157949.0
2021-05-12 12:30:00,54.3,54.33,54.28,54.3,350134.0,47.8023,47.8287,47.7847,47.8023,350134.0
2021-05-12 12:40:00,54.31,54.35,54.24,54.29,799291.0,47.8111,47.8463,47.7495,47.7935,799291.0
2021-05-12 12:50:00,54.29,54.36,54.26,54.33,262461.0,47.7935,47.8551,47.7671,47.8287,262461.0
2021-05-12 13:00:00,54.33,54.35,54.26,54.32,224548.0,47.8287,47.8463,47.7671,47.8199,224548.0
2021-05-12 13:10:00,54.33,54.36,54.25,54.26,481365.0,47.8287,47.8551,47.7583,47.7671,481365.0
2021-05-12 13:20:00,54.25,54.26,54.12,54.16,147177.0,47.7583,47.7671,47.6438,47.679,147177.0
2021-05-12 13:30:00,54.16,54.17,54.1,54.14,145016.0,47.679,47.6878,47.6262,47.6614,145016.0
2021-05-12 13:40:00,54.14,54.15,54.1,54.11,119005.0,47.6614,47.6702,47.6262,47.635,119005.0
2021-05-12 13:50:00,54.11,54.12,54.06,54.1,152042.0,47.635,47.6438,47.591,47.6262,152042.0
2021-05-12 14:00:00,54.1,54.14,54.02,54.04,156340.0,47.6262,47.6614,47.5558,47.5734,156340.0
2021-05-12 14:10:00,54.04,54.07,54.01,54.04,140132.0,47.5734,47.5998,47.547,47.5734,140132.0
2021-05-12 14:20:00,54.04,54.07,53.99,54.01,143430.0,47.5734,47.5998,47.5294,47.547,143430.0
2021-05-12 14:30:00,54.0,54.14,53.98,54.12,231943.0,47.5382,47.6614,47.5206,47.6438,231943.0
2021-05-12 14:40:00,54.11,54.2,54.1,54.18,144282.0,47.635,47.7143,47.6262,47.6966,144282.0
2021-05-12 14:50:00,54.19,54.28,54.18,54.27,148827.0,47.7055,47.7847,47.6966,47.7759,148827.0
2021-05-12 15:00:00,54.27,54.28,54.2,54.26,160865.0,47.7759,47.7847,47.7143,47.7671,160865.0
2021-05-12 15:10:00,54.26,54.27,54.15,54.16,187265.0,47.7671,47.7759,47.6702,47.679,187265.0
2021-05-12 15:20:00,54.15,54.18,53.99,54.01,199074.0,47.6702,47.6966,47.5294,47.547,199074.0
2021-05-12 15:30:00,54.01,54.04,53.98,54.0,616993.0,47.547,47.5734,47.5206,47.5382,616993.0
2021-05-12 15:40:00,54.0,54.15,53.99,54.1,446280.0,47.5382,47.6702,47.5294,47.6262,446280.0
2021-05-12 15:50:00,54.09,54.12,54.0,54.05,1721301.0,47.6174,47.6438,47.5382,47.5822,1721301.0
2021-05-13 09:30:00,53.85,54.12,53.83,54.04,829025.0,47.4061,47.6438,47.3885,47.5734,829025.0
2021-05-13 09:40:00,54.04,54.17,54.0,54.15,309997.0,47.5734,47.6878,47.5382,47.6702,309997.0
2021-05-13 09:50:00,54.16,54.27,54.15,54.24,420222.0,47.679,47.7759,47.6702,47.7495,420222.0
2021-05-13 10:00:00,54.25,54.35,54.2,54.27,416017.0,47.7583,47.8463,47.7143,47.7759,416017.0
2021-05-13 10:10:00,54.27,54.5,54.27,54.48,255457.0,47.7759,47.9784,47.7759,47.9607,255457.0
2021-05-13 10:20:00,54.48,54.6,54.47,54.6,330464.0,47.9607,48.0664,47.9519,48.0664,330464.0
2021-05-13 10:30:00,54.6,54.64,54.56,54.58,193339.0,48.0664,48.1016,48.0312,48.0488,193339.0
2021-05-13 10:40:00,54.58,54.68,54.51,54.66,326422.0,48.0488,48.1368,47.9872,48.1192,326422.0
2021-05-13 10:50:00,54.65,54.7,54.56,54.65,274871.0,48.1104,48.1544,48.0312,48.1104,274871.0
2021-05-13 11:00:00,54.66,54.68,54.52,54.52,407735.0,48.1192,48.1368,47.996,47.996,407735.0
2021-05-13 11:10:00,54.53,54.57,54.48,54.49,181810.0,48.0048,48.04,47.9607,47.9696,181810.0
2021-05-13 11:20:00,54.49,54.5,54.43,54.49,223635.0,47.9696,47.9784,47.9167,47.9696,223635.0
2021-05-13 11:30:00,54.49,54.55,54.43,54.53,157133.0,47.9696,48.0224,47.9167,48.0048,157133.0
2021-05-13 11:40:00,54.53,54.57,54.47,54.57,217063.0,48.0048,48.04,47.9519,48.04,217063.0
2021-05-13 11:50:00,54.57,54.61,54.52,54.55,220321.0,48.04,48.0752,47.996,48.0224,220321.0
2021-05-13 12:00:00,54.55,54.62,54.53,54.62,195565.0,48.0224,48.084,48.0048,48.084,195565.0
2021-05-13 12:10:00,54.62,54.63,54.52,54.53,132811.0,48.084,48.0928,47.996,48.0048,132811.0
2021-05-13 12:20:00,54.53,54.62,54.51,54.59,158695.0,48.0048,48.084,47.9872,48.0576,158695.0
2021-05-13 12:30:00,54.6,54.65,54.58,54.64,134311.0,48.0664,48.1104,48.0488,48.1016,134311.0
2021-05-13 12:40:00,54.64,54.7,54.63,54.7,128304.0,48.1016,48.1544,48.0928,48.1544,128304.0
2021-05-13 12:50:00,54.7,54.73,54.62,54.67,152621.0,48.1544,48.1808,48.084,48.128,152621.0
2021-05-13 13:00:00,54.66,54.67,54.61,54.65,186421.0,48.1192,48.128,48.0752,48.1104,186421.0
2021-05-13 13:10:00,54.64,54.68,54.57,54.58,156399.0,48.1016,48.1368,48.04,48.0488,156399.0
2021-05-13 13:20:00,54.58,54.61,54.53,54.59,146372.0,48.0488,48.0752,48.0048,48.0576,146372.0
2021-05-13 13:30:00,54.59,54.6,54.52,54.55,223081.0,48.0576,48.0664,47.996,48.0224,223081.0
2021-05-13 13:40:00,54.55,54.59,54.5,54.53,325905.0,48.0224,48.0576,47.9784,48.0048,325905.0
2021-05-13 13:50:00,54.54,54.54,54.44,54.47,203310.0,48.0136,48.0136,47.9255,47.9519,203310.0
2021-05-13 14:00:00,54.47,54.62,54.46,54.59,216283.0,47.9519,48.084,47.9431,48.0576,216283.0
2021-05-13 14:10:00,54.58,54.69,54.58,54.69,104776.0,48.0488,48.1456,48.0488,48.1456,104776.0
2021-05-13 14:20:00,54.69,54.78,54.68,54.77,116859.0,48.1456,48.2249,48.1368,48.216,116859.0
2021-05-13 14:30:00,54.77,54.77,54.56,54.57,505383.0,48.216,48.216,48.0312,48.04,505383.0
2021-05-13 14:40:00,54.57,54.62,54.53,54.61,207980.0,48.04,48.084,48.0048,48.0752,207980.0
2021-05-13 14:50:00,54.62,54.71,54.59,54.68,155081.0,48.084,48.1632,48.0576,48.1368,155081.0
2021-05-13 15:00:00,54.68,54.74,54.66,54.73,169126.0,48.1368,48.1896,48.1192,48.1808,169126.0
2021-05-13 15:10:00,54.74,54.75,54.67,54.73,190467.0,48.1896,48.1984,48.128,48.1808,190467.0
2021-05-13 15:20:00,54.73,54.73,54.66,54.7,261529.0,48.1808,48.1808,48.1192,48.1544,261529.0
2021-05-13 15:30:00,54.7,54.75,54.64,54.65,394056.0,48.1544,48.1984,48.1016,48.1104,394056.0
2021-05-13 15:40:00,54.65,54.68,54.61,54.66,432735.0,48.1104,48.1368,48.0752,48.1192,432735.0
2021-05-13 15:50:00,54.65,54.66,54.5,54.5,1920591.0,48.1104,48.1192,47.9784,47.9784,1920591.0
2021-05-14 09:30:00,54.9,55.06,54.76,54.93,944630.0,48.3305,48.4713,48.2072,48.3569,944630.0
2021-05-14 09:40:00,54.93,55.1,54.91,55.05,392074.0,48.3569,48.5066,48.3393,48.4625,392074.0
2021-05-14 09:50:00,55.05,55.08,54.82,54.89,374570.0,48.4625,48.489,48.2601,48.3217,374570.0
2021-05-14 10:00:00,54.88,54.92,54.75,54.75,277267.0,48.3129,48.3481,48.1984,48.1984,277267.0
2021-05-14 10:10:00,54.76,54.91,54.75,54.91,263782.0,48.2072,48.3393,48.1984,48.3393,263782.0
2021-05-14 10:20:00,54.91,54.95,54.81,54.82,291991.0,48.3393,48.3745,48.2513,48.2601,291991.0
2021-05-14 10:30:00,54.82,54.87,54.77,54.79,412647.0,48.2601,48.3041,48.216,48.2337,412647.0
2021-05-14 10:40:00,54.8,54.88,54.75,54.85,204618.0,48.2425,48.3129,48.1984,48.2865,204618.0
2021-05-14 10:50:00,54.85,54.97,54.83,54.94,173527.0,48.2865,48.3921,48.2689,48.3657,173527.0
2021-05-14 11:00:00,54.95,54.98,54.87,54.94,302385.0,48.3745,48.4009,48.3041,48.3657,302385.0
2021-05-14 11:10:00,54.94,54.95,54.86,54.88,283915.0,48.3657,48.3745,48.2953,48.3129,283915.0
2021-05-14 11:20:00,54.88,54.95,54.88,54.95,113741.0,48.3129,48.3745,48.3129,48.3745,113741.0
2021-05-14 11:30:00,54.95,54.96,54.9,54.95,286305.0,48.3745,48.3833,48.3305,48.3745,286305.0
2021-05-14 11:40:00,54.95,54.99,54.85,54.86,194581.0,48.3745,48.4097,48.2865,48.2953,194581.0
2021-05-14 11:50:00,54.86,54.89,54.79,54.8,82032.0,48.2953,48.3217,48.2337,48.2425,82032.0
2021-05-14 12:00:00,54.8,54.83,54.73,54.76,141881.0,48.2425,48.2689,48.1808,48.2072,141881.0
2021-05-14 12:10:00,54.76,54.81,54.75,54.8,130262.0,48.2072,48.2513,48.1984,48.2425,130262.0
2021-05-14 12:20:00,54.8,54.82,54.76,54.79,135852.0,48.2425,48.2601,48.2072,48.2337,135852.0
2021-05-14 12:30:00,54.78,54.79,54.74,54.76,92168.0,48.2249,48.2337,48.1896,48.2072,92168.0
2021-05-14 12:40:00,54.76,54.79,54.72,54.75,111002.0,48.2072,48.2337,48.172,48.1984,111002.0
2021-05-14 12:50:00,54.75,54.8,54.74,54.79,156483.0,48.1984,48.2425,48.1896,48.2337,156483.0
2021-05-14 13:00:00,54.8,54.84,54.78,54.8,76931.0,48.2425,48.2777,48.2249,48.2425,76931.0
2021-05-14 13:10:00,54.8,54.84,54.79,54.81,136687.0,48.2425,48.2777,48.2337,48.2513,136687.0
2021-05-14 13:20:00,54.8,54.85,54.79,54.79,145713.0,48.2425,48.2865,48.2337,48.2337,145713.0
2021-05-14 13:30:00,54.8,54.86,54.79,54.83,97749.0,48.2425,48.2953,48.2337,48.2689,97749.0
2021-05-14 13:40:00,54.83,54.87,54.8,54.82,86669.0,48.2689,48.3041,48.2425,48.2601,86669.0
2021-05-14 13:50:00,54.82,54.82,54.74,54.76,77913.0,48.2601,48.2601,48.1896,48.2072,77913.0
2021-05-14 14:00:00,54.76,54.81,54.74,54.8,159298.0,48.2072,48.2513,48.1896,48.2425,159298.0
2021-05-14 14:10:00,54.8,54.82,54.78,54.79,110319.0,48.2425,48.2601,48.2249,48.2337,110319.0
2021-05-14 14:20:00,54.8,54.82,54.75,54.77,121739.0,48.2425,48.2601,48.1984,48.216,121739.0
2021-05-14 14:30:00,54.77,54.83,54.76,54.82,126771.0,48.216,48.2689,48.2072,48.2601,126771.0
2021-05-14 14:40:00,54.82,54.86,54.8,54.86,116129.0,48.2601,48.2953,48.2425,48.2953,116129.0
2021-05-14 14:50:00,54.86,54.88,54.8,54.83,118605.0,48.2953,48.3129,48.2425,48.2689,118605.0
2021-05-14 15:00:00,54.83,54.87,54.82,54.87,132445.0,48.2689,48.3041,48.2601,48.3041,132445.0
2021-05-14 15:10:00,54.87,54.9,54.84,54.85,185194.0,48.3041,48.3305,48.2777,48.2865,185194.0
2021-05-14 15:20:00,54.85,54.87,54.8,54.8,165506.0,48.2865,48.3041,48.2425,48.2425,165506.0
2021-05-14 15:30:00,54.8,54.81,54.72,54.77,292913.0,48.2425,48.2513,48.172,48.216,292913.0
2021-05-14 15:40:00,54.77,54.83,54.74,54.82,399393.0,48.216,48.2689,48.1896,48.2601,399393.0
2021-05-14 15:50:00,54.82,54.85,54.69,54.7,1093783.0,48.2601,48.2865,48.1456,48.1544,1093783.0
2021-05-17 09:30:00,54.84,54.97,54.72,54.95,715587.0,48.2777,48.3921,48.172,48.3745,715587.0
2021-05-17 09:40:00,54.95,55.02,54.81,54.83,335955.0,48.3745,48.4361,48.2513,48.2689,335955.0
2021-05-17 09:50:00,54.82,55.0,54.78,54.97,260644.0,48.2601,48.4185,48.2249,48.3921,260644.0
2021-05-17 10:00:00,54.96,55.0,54.84,54.85,255107.0,48.3833,48.4185,48.2777,48.2865,255107.0
2021-05-17 10:10:00,54.85,54.86,54.75,54.78,198572.0,48.2865,48.2953,48.1984,48.2249,198572.0
2021-05-17 10:20:00,54.78,54.81,54.69,54.7,148079.0,48.2249,48.2513,48.1456,48.1544,148079.0
2021-05-17 10:30:00,54.7,54.72,54.57,54.59,196358.0,48.1544,48.172,48.04,48.0576,196358.0
2021-05-17 10:40:00,54.58,54.6,54.5,54.54,173214.0,48.0488,48.0664,47.9784,48.0136,173214.0
2021-05-17 10:50:00,54.55,54.64,54.53,54.58,168587.0,48.0224,48.1016,48.0048,48.0488,168587.0
2021-05-17 11:00:00,54.58,54.64,54.54,54.62,146284.0,48.0488,48.1016,48.0136,48.084,146284.0
2021-05-17 11:10:00,54.62,54.63,54.58,54.62,376557.0,48.084,48.0928,48.0488,48.084,376557.0
2021-05-17 11:20:00,54.62,54.67,54.56,54.6,240765.0,48.084,48.128,48.0312,48.0664,240765.0
2021-05-17 11:30:00,54.6,54.68,54.58,54.66,260210.0,48.0664,48.1368,48.0488,48.1192,260210.0
2021-05-17 11:40:00,54.65,54.8,54.62,54.73,196555.0,48.1104,48.2425,48.084,48.1808,196555.0
2021-05-17 11:50:00,54.73,54.77,54.7,54.77,86674.0,48.1808,48.216,48.1544,48.216,86674.0
2021-05-17 12:00:00,54.77,54.77,54.7,54.76,179931.0,48.216,48.216,48.1544,48.2072,179931.0
2021-05-17 12:10:00,54.76,54.84,54.75,54.8,127097.0,48.2072,48.2777,48.1984,48.2425,127097.0
2021-05-17 12:20:00,54.81,54.83,54.77,54.8,174377.0,48.2513,48.2689,48.216,48.2425,174377.0
2021-05-17 12:30:00,54.8,54.84,54.75,54.8,119344.0,48.2425,48.2777,48.1984,48.2425,119344.0
2021-05-17 12:40:00,54.79,54.82,54.79,54.82,91351.0,48.2337,48.2601,48.2337,48.2601,91351.0
2021-05-17 12:50:00,54.82,54.85,54.79,54.82,75253.0,48.2601,48.2865,48.2337,48.2601,75253.0
2021-05-17 13:00:00,54.81,54.83,54.78,54.8,84311.0,48.2513,48.2689,48.2249,48.2425,84311.0
2021-05-17 13:10:00,54.8,54.86,54.78,54.82,140420.0,48.2425,48.2953,48.2249,48.2601,140420.0
2021-05-17 13:20:00,54.83,54.83,54.78,54.8,121953.0,48.2689,48.2689,48.2249,48.2425,121953.0
2021-05-17 13:30:00,54.8,54.81,54.76,54.78,114970.0,48.2425,48.2513,48.2072,48.2249,114970.0
2021-05-17 13:40:00,54.78,54.83,54.71,54.8,141480.0,48.2249,48.2689,48.1632,48.2425,141480.0
2021-05-17 13:50:00,54.8,54.83,54.77,54.81,124153.0,48.2425,48.2689,48.216,48.2513,124153.0
2021-05-17 14:00:00,54.81,54.86,54.78,54.84,68734.0,48.2513,48.2953,48.2249,48.2777,68734.0
2021-05-17 14:10:00,54.84,54.85,54.79,54.8,79176.0,48.2777,48.2865,48.2337,48.2425,79176.0
2021-05-17 14:20:00,54.8,54.85,54.78,54.82,117172.0,48.2425,48.2865,48.2249,48.2601,117172.0
2021-05-17 14:30:00,54.82,54.84,54.77,54.79,103046.0,48.2601,48.2777,48.216,48.2337,103046.0
2021-05-17 14:40:00,54.79,54.83,54.78,54.82,107421.0,48.2337,48.2689,48.2249,48.2601,107421.0
2021-05-17 14:50:00,54.82,54.87,54.8,54.86,152380.0,48.2601,48.3041,48.2425,48.2953,152380.0
2021-05-17 15:00:00,54.86,54.86,54.78,54.81,140245.0,48.2953,48.2953,48.2249,48.2513,140245.0
2021-05-17 15:10:00,54.81,54.84,54.72,54.75,179492.0,48.2513,48.2777,48.172,48.1984,179492.0
2021-05-17 15:20:00,54.75,54.77,54.67,54.71,156162.0,48.1984,48.216,48.128,48.1632,156162.0
2021-05-17 15:30:00,54.71,54.71,54.59,54.6,316905.0,48.1632,48.1632,48.0576,48.0664,316905.0
2021-05-17 15:40:00,54.6,54.72,54.59,54.68,385945.0,48.0664,48.172,48.0576,48.1368,385945.0
2021-05-17 15:50:00,54.68,54.69,54.58,54.64,1092906.0,48.1368,48.1456,48.0488,48.1016,1092906.0
2021-05-18 09:30:00,54.39,54.56,54.31,54.36,745226.0,47.8815,48.0312,47.8111,47.8551,745226.0
2021-05-18 09:40:00,54.35,54.45,54.28,54.34,340970.0,47.8463,47.9343,47.7847,47.8375,340970.0
2021-05-18 09:50:00,54.33,54.39,54.16,54.23,592079.0,47.8287,47.8815,47.679,47.7407,592079.0
2021-05-18 10:00:00,54.23,54.25,54.11,54.14,589133.0,47.7407,47.7583,47.635,47.6614,589133.0
2021-05-18 10:10:00,54.14,54.27,54.13,54.24,373781.0,47.6614,47.7759,47.6526,47.7495,373781.0
2021-05-18 10:20:00,54.24,54.26,54.11,54.14,352297.0,47.7495,47.7671,47.635,47.6614,352297.0
2021-05-18 10:30:00,54.14,54.22,54.1,54.14,281155.0,47.6614,47.7319,47.6262,47.6614,281155.0
2021-05-18 10:40:00,54.14,54.27,54.13,54.23,208235.0,47.6614,47.7759,47.6526,47.7407,208235.0
2021-05-18 10:50:00,54.22,54.31,54.21,54.28,299771.0,47.7319,47.8111,47.7231,47.7847,299771.0
2021-05-18 11:00:00,54.28,54.35,54.28,54.34,196068.0,47.7847,47.8463,47.7847,47.8375,196068.0
2021-05-18 11:10:00,54.34,54.37,54.3,54.32,184861.0,47.8375,47.8639,47.8023,47.8199,184861.0
2021-05-18 11:20:00,54.31,54.35,54.27,54.28,159540.0,47.8111,47.8463,47.7759,47.7847,159540.0
2021-05-18 11:30:00,54.28,54.39,54.28,54.38,158391.0,47.7847,47.8815,47.7847,47.8727,158391.0
2021-05-18 11:40:00,54.37,54.38,54.32,54.33,175301.0,47.8639,47.8727,47.8199,47.8287,175301.0
2021-05-18 11:50:00,54.33,54.36,54.3,54.33,153694.0,47.8287,47.8551,47.8023,47.8287,153694.0
2021-05-18 12:00:00,54.34,54.42,54.33,54.39,109307.0,47.8375,47.9079,47.8287,47.8815,109307.0
2021-05-18 12:10:00,54.39,54.4,54.35,54.37,67926.0,47.8815,47.8903,47.8463,47.8639,67926.0
2021-05-18 12:20:00,54.37,54.41,54.35,54.38,128561.0,47.8639,47.8991,47.8463,47.8727,128561.0
2021-05-18 12:30:00,54.38,54.38,54.33,54.38,99090.0,47.8727,47.8727,47.8287,47.8727,99090.0
2021-05-18 12:40:00,54.38,54.38,54.34,54.37,92071.0,47.8727,47.8727,47.8375,47.8639,92071.0
2021-05-18 12:50:00,54.37,54.4,54.34,54.37,149554.0,47.8639,47.8903,47.8375,47.8639,149554.0
2021-05-18 13:00:00,54.37,54.42,54.37,54.41,115423.0,47.8639,47.9079,47.8639,47.8991,115423.0
2021-05-18 13:10:00,54.41,54.42,54.36,54.4,85777.0,47.8991,47.9079,47.8551,47.8903,85777.0
2021-05-18 13:20:00,54.4,54.43,54.39,54.41,95558.0,47.8903,47.9167,47.8815,47.8991,95558.0
2021-05-18 13:30:00,54.42,54.45,54.39,54.45,143268.0,47.9079,47.9343,47.8815,47.9343,143268.0
2021-05-18 13:40:00,54.45,54.45,54.41,54.43,160315.0,47.9343,47.9343,47.8991,47.9167,160315.0
2021-05-18 13:50:00,54.43,54.44,54.4,54.41,107364.0,47.9167,47.9255,47.8903,47.8991,107364.0
2021-05-18 14:00:00,54.41,54.44,54.4,54.41,113417.0,47.8991,47.9255,47.8903,47.8991,113417.0
2021-05-18 14:10:00,54.41,54.42,54.37,54.38,111594.0,47.8991,47.9079,47.8639,47.8727,111594.0
2021-05-18 14:20:00,54.38,54.39,54.33,54.39,172548.0,47.8727,47.8815,47.8287,47.8815,172548.0
2021-05-18 14:30:00,54.39,54.43,54.36,54.43,212396.0,47.8815,47.9167,47.8551,47.9167,212396.0
2021-05-18 14:40:00,54.43,54.44,54.39,54.41,188814.0,47.9167,47.9255,47.8815,47.8991,188814.0
2021-05-18 14:50:00,54.41,54.44,54.39,54.43,134445.0,47.8991,47.9255,47.8815,47.9167,134445.0
2021-05-18 15:00:00,54.43,54.43,54.37,54.4,127000.0,47.9167,47.9167,47.8639,47.8903,127000.0
2021-05-18 15:10:00,54.4,54.44,54.37,54.42,164990.0,47.8903,47.9255,47.8639,47.9079,164990.0
2021-05-18 15:20:00,54.43,54.45,54.39,54.41,139458.0,47.9167,47.9343,47.8815,47.8991,139458.0
2021-05-18 15:30:00,54.41,54.5,54.41,54.48,260931.0,47.8991,47.9784,47.8991,47.9607,260931.0
2021-05-18 15:40:00,54.48,54.53,54.38,54.42,328694.0,47.9607,48.0048,47.8727,47.9079,328694.0
2021-05-18 15:50:00,54.41,54.44,54.31,54.33,1061877.0,47.8991,47.9255,47.8111,47.8287,1061877.0
2021-05-19 09:30:00,54.12,54.16,53.7,53.84,997216.0,47.6438,47.679,47.2741,47.3973,997216.0
2021-05-19 09:40:00,53.85,54.02,53.84,53.87,354878.0,47.4061,47.5558,47.3973,47.4237,354878.0
2021-05-19 09:50:00,53.87,54.07,53.85,54.01,303651.0,47.4237,47.5998,47.4061,47.547,303651.0
2021-05-19 10:00:00,54.01,54.05,53.86,53.87,347360.0,47.547,47.5822,47.4149,47.4237,347360.0
2021-05-19 10:10:00,53.87,53.87,53.7,53.73,249889.0,47.4237,47.4237,47.2741,47.3005,249889.0
2021-05-19 10:20:00,53.73,53.81,53.71,53.8,249932.0,47.3005,47.3709,47.2829,47.3621,249932.0
2021-05-19 10:30:00,53.8,53.86,53.71,53.71,247402.0,47.3621,47.4149,47.2829,47.2829,247402.0
2021-05-19 10:40:00,53.71,53.74,53.61,53.72,339120.0,47.2829,47.3093,47.1949,47.2917,339120.0
2021-05-19 10:50:00,53.72,53.83,53.67,53.67,185709.0,47.2917,47.3885,47.2477,47.2477,185709.0
2021-05-19 11:00:00,53.67,53.89,53.64,53.84,411895.0,47.2477,47.4414,47.2213,47.3973,411895.0
2021-05-19 11:10:00,53.83,53.85,53.72,53.76,237881.0,47.3885,47.4061,47.2917,47.3269,237881.0
2021-05-19 11:20:00,53.77,53.85,53.73,53.83,156586.0,47.3357,47.4061,47.3005,47.3885,156586.0
2021-05-19 11:30:00,53.82,53.87,53.75,53.77,170242.0,47.3797,47.4237,47.3181,47.3357,170242.0
2021-05-19 11:40:00,53.77,53.83,53.75,53.8,126499.0,47.3357,47.3885,47.3181,47.3621,126499.0
2021-05-19 11:50:00,53.8,53.91,53.8,53.9,149946.0,47.3621,47.459,47.3621,47.4502,149946.0
2021-05-19 12:00:00,53.9,53.96,53.86,53.96,177396.0,47.4502,47.503,47.4149,47.503,177396.0
2021-05-19 12:10:00,53.96,53.98,53.9,53.94,88489.0,47.503,47.5206,47.4502,47.4854,88489.0
2021-05-19 12:20:00,53.94,53.95,53.86,53.86,201369.0,47.4854,47.4942,47.4149,47.4149,201369.0
2021-05-19 12:30:00,53.87,53.96,53.86,53.93,126398.0,47.4237,47.503,47.4149,47.4766,126398.0
2021-05-19 12:40:00,53.94,53.97,53.92,53.93,120901.0,47.4854,47.5118,47.4678,47.4766,120901.0
2021-05-19 12:50:00,53.94,53.96,53.92,53.94,191877.0,47.4854,47.503,47.4678,47.4854,191877.0
2021-05-19 13:00:00,53.94,53.99,53.93,53.95,176306.0,47.4854,47.5294,47.4766,47.4942,176306.0
2021-05-19 13:10:00,53.95,53.99,53.94,53.95,130645.0,47.4942,47.5294,47.4854,47.4942,130645.0
2021-05-19 13:20:00,53.95,53.96,53.88,53.93,147433.0,47.4942,47.503,47.4325,47.4766,147433.0
2021-05-19 13:30:00,53.94,53.94,53.87,53.89,98628.0,47.4854,47.4854,47.4237,47.4414,98628.0
2021-05-19 13:40:00,53.89,53.92,53.86,53.91,136626.0,47.4414,47.4678,47.4149,47.459,136626.0
2021-05-19 13:50:00,53.91,53.96,53.86,53.86,215030.0,47.459,47.503,47.4149,47.4149,215030.0
2021-05-19 14:00:00,53.87,53.91,53.74,53.77,355052.0,47.4237,47.459,47.3093,47.3357,355052.0
2021-05-19 14:10:00,53.77,53.79,53.71,53.78,211261.0,47.3357,47.3533,47.2829,47.3445,211261.0
2021-05-19 14:20:00,53.79,53.95,53.79,53.89,263211.0,47.3533,47.4942,47.3533,47.4414,263211.0
2021-05-19 14:30:00,53.9,53.96,53.82,53.83,224979.0,47.4502,47.503,47.3797,47.3885,224979.0
2021-05-19 14:40:00,53.82,53.83,53.76,53.83,188701.0,47.3797,47.3885,47.3269,47.3885,188701.0
2021-05-19 14:50:00,53.83,53.86,53.78,53.81,165677.0,47.3885,47.4149,47.3445,47.3709,165677.0
2021-05-19 15:00:00,53.8,53.86,53.74,53.84,188973.0,47.3621,47.4149,47.3093,47.3973,188973.0
2021-05-19 15:10:00,53.85,53.88,53.83,53.84,244013.0,47.4061,47.4325,47.3885,47.3973,244013.0
2021-05-19 15:20:00,53.85,53.95,53.83,53.94,188690.0,47.4061,47.4942,47.3885,47.4854,188690.0
2021-05-19 15:30:00,53.93,53.97,53.86,53.97,269982.0,47.4766,47.5118,47.4149,47.5118,269982.0
2021-05-19 15:40:00,53.97,54.07,53.94,54.01,647307.0,47.5118,47.5998,47.4854,47.547,647307.0
2021-05-19 15:50:00,54.02,54.18,54.01,54.17,1538438.0,47.5558,47.6966,47.547,47.6878,1538438.0
2021-05-20 09:30:00,54.12,54.39,54.12,54.23,612370.0,47.6438,47.8815,47.6438,47.7407,612370.0
2021-05-20 09:40:00,54.23,54.46,54.21,54.38,304023.0,47.7407,47.9431,47.7231,47.8727,304023.0
2021-05-20 09:50:00,54.38,54.46,54.28,54.34,216032.0,47.8727,47.9431,47.7847,47.8375,216032.0
2021-05-20 10:00:00,54.34,54.39,54.29,54.35,148945.0,47.8375,47.8815,47.7935,47.8463,148945.0
2021-05-20 10:10:00,54.36,54.43,54.29,54.35,178736.0,47.8551,47.9167,47.7935,47.8463,178736.0
2021-05-20 10:20:00,54.36,54.43,54.33,54.42,99362.0,47.8551,47.9167,47.8287,47.9079,99362.0
2021-05-20 10:30:00,54.42,54.5,54.4,54.49,122543.0,47.9079,47.9784,47.8903,47.9696,122543.0
2021-05-20 10:40:00,54.5,54.52,54.44,54.5,207294.0,47.9784,47.996,47.9255,47.9784,207294.0
2021-05-20 10:50:00,54.5,54.55,54.49,54.53,298369.0,47.9784,48.0224,47.9696,48.0048,298369.0
2021-05-20 11:00:00,54.53,54.61,54.49,54.59,203118.0,48.0048,48.0752,47.9696,48.0576,203118.0
2021-05-20 11:10:00,54.58,54.59,54.5,54.52,102577.0,48.0488,48.0576,47.9784,47.996,102577.0
2021-05-20 11:20:00,54.52,54.58,54.48,54.58,157476.0,47.996,48.0488,47.9607,48.0488,157476.0
2021-05-20 11:30:00,54.57,54.65,54.56,54.65,141249.0,48.04,48.1104,48.0312,48.1104,141249.0
2021-05-20 11:40:00,54.65,54.75,54.63,54.73,151556.0,48.1104,48.1984,48.0928,48.1808,151556.0
2021-05-20 11:50:00,54.73,54.76,54.69,54.7,149113.0,48.1808,48.2072,48.1456,48.1544,149113.0
2021-05-20 12:00:00,54.71,54.72,54.64,54.69,169199.0,48.1632,48.172,48.1016,48.1456,169199.0
2021-05-20 12:10:00,54.69,54.7,54.6,54.65,156582.0,48.1456,48.1544,48.0664,48.1104,156582.0
2021-05-20 12:20:00,54.65,54.78,54.64,54.74,191537.0,48.1104,48.2249,48.1016,48.1896,191537.0
2021-05-20 12:30:00,54.75,54.8,54.72,54.76,298439.0,48.1984,48.2425,48.172,48.2072,298439.0
2021-05-20 12:40:00,54.76,54.77,54.69,54.76,186691.0,48.2072,48.216,48.1456,48.2072,186691.0
2021-05-20 12:50:00,54.76,54.78,54.7,54.76,133919.0,48.2072,48.2249,48.1544,48.2072,133919.0
2021-05-20 13:00:00,54.76,54.79,54.73,54.79,64453.0,48.2072,48.2337,48.1808,48.2337,64453.0
2021-05-20 13:10:00,54.79,54.79,54.74,54.77,107107.0,48.2337,48.2337,48.1896,48.216,107107.0
2021-05-20 13:20:00,54.77,54.78,54.74,54.77,97864.0,48.216,48.2249,48.1896,48.216,97864.0
2021-05-20 13:30:00,54.78,54.8,54.74,54.75,153433.0,48.2249,48.2425,48.1896,48.1984,153433.0
2021-05-20 13:40:00,54.75,54.77,54.71,54.73,137919.0,48.1984,48.216,48.1632,48.1808,137919.0
2021-05-20 13:50:00,54.73,54.78,54.7,54.77,123379.0,48.1808,48.2249,48.1544,48.216,123379.0
2021-05-20 14:00:00,54.77,54.8,54.76,54.78,150921.0,48.216,48.2425,48.2072,48.2249,150921.0
2021-05-20 14:10:00,54.78,54.78,54.71,54.72,146070.0,48.2249,48.2249,48.1632,48.172,146070.0
2021-05-20 14:20:00,54.73,54.74,54.69,54.73,96320.0,48.1808,48.1896,48.1456,48.1808,96320.0
2021-05-20 14:30:00,54.73,54.73,54.66,54.7,106033.0,48.1808,48.1808,48.1192,48.1544,106033.0
2021-05-20 14:40:00,54.7,54.74,54.68,54.7,121787.0,48.1544,48.1896,48.1368,48.1544,121787.0
2021-05-20 14:50:00,54.7,54.71,54.63,54.65,93313.0,48.1544,48.1632,48.0928,48.1104,93313.0
2021-05-20 15:00:00,54.65,54.68,54.62,54.66,162968.0,48.1104,48.1368,48.084,48.1192,162968.0
2021-05-20 15:10:00,54.67,54.7,54.65,54.69,151597.0,48.128,48.1544,48.1104,48.1456,151597.0
2021-05-20 15:20:00,54.7,54.8,54.69,54.79,205434.0,48.1544,48.2425,48.1456,48.2337,205434.0
2021-05-20 15:30:00,54.78,54.78,54.66,54.66,281126.0,48.2249,48.2249,48.1192,48.1192,281126.0
2021-05-20 15:40:00,54.66,54.69,54.59,54.62,437921.0,48.1192,48.1456,48.0576,48.084,437921.0
2021-05-20 15:50:00,54.62,54.71,54.57,54.66,999493.0,48.084,48.1632,48.04,48.1192,999493.0
2021-05-21 09:30:00,54.8,55.12,54.79,55.05,1398973.0,48.2425,48.5242,48.2337,48.4625,1398973.0
2021-05-21 09:40:00,55.05,55.07,54.83,54.87,290701.0,48.4625,48.4801,48.2689,48.3041,290701.0
2021-05-21 09:50:00,54.86,54.94,54.76,54.8,209713.0,48.2953,48.3657,48.2072,48.2425,209713.0
2021-05-21 10:00:00,54.8,54.81,54.22,54.34,1412443.0,48.2425,48.2513,47.7319,47.8375,1412443.0
2021-05-21 10:10:00,54.34,54.75,54.3,54.72,1197253.0,47.8375,48.1984,47.8023,48.172,1197253.0
2021-05-21 10:20:00,54.72,54.72,54.6,54.62,197565.0,48.172,48.172,48.0664,48.084,197565.0
2021-05-21 10:30:00,54.62,54.7,54.59,54.69,198985.0,48.084,48.1544,48.0576,48.1456,198985.0
2021-05-21 10:40:00,54.69,54.74,54.65,54.71,104010.0,48.1456,48.1896,48.1104,48.1632,104010.0
2021-05-21 10:50:00,54.72,54.73,54.55,54.59,115804.0,48.172,48.1808,48.0224,48.0576,115804.0
2021-05-21 11:00:00,54.59,54.61,54.53,54.53,122333.0,48.0576,48.0752,48.0048,48.0048,122333.0
2021-05-21 11:10:00,54.54,54.6,54.51,54.58,129851.0,48.0136,48.0664,47.9872,48.0488,129851.0
2021-05-21 11:20:00,54.59,54.63,54.57,54.58,122563.0,48.0576,48.0928,48.04,48.0488,122563.0
2021-05-21 11:30:00,54.58,54.62,54.52,54.53,184325.0,48.0488,48.084,47.996,48.0048,184325.0
2021-05-21 11:40:00,54.53,54.6,54.5,54.6,162708.0,48.0048,48.0664,47.9784,48.0664,162708.0
2021-05-21 11:50:00,54.6,54.61,54.53,54.55,161217.0,48.0664,48.0752,48.0048,48.0224,161217.0
2021-05-21 12:00:00,54.55,54.57,54.44,54.44,288913.0,48.0224,48.04,47.9255,47.9255,288913.0
2021-05-21 12:10:00,54.45,54.52,54.45,54.5,139564.0,47.9343,47.996,47.9343,47.9784,139564.0
2021-05-21 12:20:00,54.5,54.52,54.46,54.48,114509.0,47.9784,47.996,47.9431,47.9607,114509.0
2021-05-21 12:30:00,54.48,54.53,54.46,54.51,135001.0,47.9607,48.0048,47.9431,47.9872,135001.0
2021-05-21 12:40:00,54.51,54.55,54.45,54.48,128301.0,47.9872,48.0224,47.9343,47.9607,128301.0
2021-05-21 12:50:00,54.48,54.5,54.44,54.48,133248.0,47.9607,47.9784,47.9255,47.9607,133248.0
2021-05-21 13:00:00,54.48,54.54,54.48,54.5,121239.0,47.9607,48.0136,47.9607,47.9784,121239.0
2021-05-21 13:10:00,54.49,54.52,54.47,54.47,111009.0,47.9696,47.996,47.9519,47.9519,111009.0
2021-05-21 13:20:00,54.47,54.53,54.47,54.53,103780.0,47.9519,48.0048,47.9519,48.0048,103780.0
2021-05-21 13:30:00,54.52,54.58,54.52,54.58,86246.0,47.996,48.0488,47.996,48.0488,86246.0
2021-05-21 13:40:00,54.58,54.58,54.52,54.57,103350.0,48.0488,48.0488,47.996,48.04,103350.0
2021-05-21 13:50:00,54.57,54.58,54.48,54.5,187587.0,48.04,48.0488,47.9607,47.9784,187587.0
2021-05-21 14:00:00,54.5,54.57,54.46,54.56,353951.0,47.9784,48.04,47.9431,48.0312,353951.0
2021-05-21 14:10:00,54.55,54.57,54.52,54.53,86696.0,48.0224,48.04,47.996,48.0048,86696.0
2021-05-21 14:20:00,54.52,54.53,54.46,54.49,116874.0,47.996,48.0048,47.9431,47.9696,116874.0
2021-05-21 14:30:00,54.49,54.53,54.42,54.46,166313.0,47.9696,48.0048,47.9079,47.9431,166313.0
2021-05-21 14:40:00,54.45,54.5,54.44,54.47,127622.0,47.9343,47.9784,47.9255,47.9519,127622.0
2021-05-21 14:50:00,54.47,54.55,54.46,54.53,121578.0,47.9519,48.0224,47.9431,48.0048,121578.0
2021-05-21 15:00:00,54.52,54.56,54.51,54.55,157648.0,47.996,48.0312,47.9872,48.0224,157648.0
2021-05-21 15:10:00,54.55,54.61,54.54,54.59,183887.0,48.0224,48.0752,48.0136,48.0576,183887.0
2021-05-21 15:20:00,54.59,54.65,54.58,54.6,321255.0,48.0576,48.1104,48.0488,48.0664,321255.0
2021-05-21 15:30:00,54.6,54.6,54.53,54.55,278756.0,48.0664,48.0664,48.0048,48.0224,278756.0
2021-05-21 15:40:00,54.54,54.61,54.51,54.61,342483.0,48.0136,48.0752,47.9872,48.0752,342483.0
2021-05-21 15:50:00,54.6,54.66,54.49,54.62,1992907.0,48.0664,48.1192,47.9696,48.084,1992907.0
2021-05-24 09:30:00,54.63,54.93,54.61,54.8,546628.0,48.0928,48.3569,48.0752,48.2425,546628.0
2021-05-24 09:40:00,54.82,54.84,54.55,54.55,243882.0,48.2601,48.2777,48.0224,48.0224,243882.0
2021-05-24 09:50:00,54.55,54.63,54.49,54.63,258406.0,48.0224,48.0928,47.9696,48.0928,258406.0
2021-05-24 10:00:00,54.63,54.76,54.59,54.72,225802.0,48.0928,48.2072,48.0576,48.172,225802.0
2021-05-24 10:10:00,54.72,54.76,54.65,54.75,192843.0,48.172,48.2072,48.1104,48.1984,192843.0
2021-05-24 10:20:00,54.75,54.8,54.71,54.77,140817.0,48.1984,48.2425,48.1632,48.216,140817.0
2021-05-24 10:30:00,54.77,54.83,54.7,54.71,236583.0,48.216,48.2689,48.1544,48.1632,236583.0
2021-05-24 10:40:00,54.71,54.84,54.7,54.84,185501.0,48.1632,48.2777,48.1544,48.2777,185501.0
2021-05-24 10:50:00,54.83,54.84,54.8,54.81,134526.0,48.2689,48.2777,48.2425,48.2513,134526.0
2021-05-24 11:00:00,54.81,54.81,54.73,54.75,171427.0,48.2513,48.2513,48.1808,48.1984,171427.0
2021-05-24 11:10:00,54.76,54.76,54.68,54.72,123452.0,48.2072,48.2072,48.1368,48.172,123452.0
2021-05-24 11:20:00,54.72,54.77,54.69,54.75,124382.0,48.172,48.216,48.1456,48.1984,124382.0
2021-05-24 11:30:00,54.75,54.76,54.68,54.72,106040.0,48.1984,48.2072,48.1368,48.172,106040.0
2021-05-24 11:40:00,54.72,54.73,54.67,54.67,99811.0,48.172,48.1808,48.128,48.128,99811.0
2021-05-24 11:50:00,54.66,54.7,54.63,54.68,124841.0,48.1192,48.1544,48.0928,48.1368,124841.0
2021-05-24 12:00:00,54.68,54.71,54.66,54.7,94117.0,48.1368,48.1632,48.1192,48.1544,94117.0
2021-05-24 12:10:00,54.7,54.74,54.69,54.72,143370.0,48.1544,48.1896,48.1456,48.172,143370.0
2021-05-24 12:20:00,54.71,54.72,54.69,54.71,122649.0,48.1632,48.172,48.1456,48.1632,122649.0
2021-05-24 12:30:00,54.71,54.79,54.7,54.78,120442.0,48.1632,48.2337,48.1544,48.2249,120442.0
2021-05-24 12:40:00,54.78,54.82,54.76,54.8,80788.0,48.2249,48.2601,48.2072,48.2425,80788.0
2021-05-24 12:50:00,54.81,54.85,54.8,54.82,128377.0,48.2513,48.2865,48.2425,48.2601,128377.0
2021-05-24 13:00:00,54.83,54.84,54.79,54.82,129786.0,48.2689,48.2777,48.2337,48.2601,129786.0
2021-05-24 13:10:00,54.82,54.85,54.8,54.83,114234.0,48.2601,48.2865,48.2425,48.2689,114234.0
2021-05-24 13:20:00,54.83,54.85,54.79,54.83,128039.0,48.2689,48.2865,48.2337,48.2689,128039.0
2021-05-24 13:30:00,54.83,54.86,54.8,54.82,125485.0,48.2689,48.2953,48.2425,48.2601,125485.0
2021-05-24 13:40:00,54.81,54.82,54.77,54.8,79628.0,48.2513,48.2601,48.216,48.2425,79628.0
2021-05-24 13:50:00,54.8,54.8,54.76,54.8,121899.0,48.2425,48.2425,48.2072,48.2425,121899.0
2021-05-24 14:00:00,54.8,54.83,54.79,54.82,92042.0,48.2425,48.2689,48.2337,48.2601,92042.0
2021-05-24 14:10:00,54.82,54.87,54.81,54.86,91279.0,48.2601,48.3041,48.2513,48.2953,91279.0
2021-05-24 14:20:00,54.86,54.88,54.83,54.84,125795.0,48.2953,48.3129,48.2689,48.2777,125795.0
2021-05-24 14:30:00,54.84,54.87,54.82,54.86,133535.0,48.2777,48.3041,48.2601,48.2953,133535.0
2021-05-24 14:40:00,54.86,54.88,54.81,54.81,102016.0,48.2953,48.3129,48.2513,48.2513,102016.0
2021-05-24 14:50:00,54.82,54.82,54.75,54.75,94008.0,48.2601,48.2601,48.1984,48.1984,94008.0
2021-05-24 15:00:00,54.75,54.8,54.74,54.79,85755.0,48.1984,48.2425,48.1896,48.2337,85755.0
2021-05-24 15:10:00,54.79,54.8,54.74,54.78,140741.0,48.2337,48.2425,48.1896,48.2249,140741.0
2021-05-24 15:20:00,54.78,54.82,54.76,54.77,145171.0,48.2249,48.2601,48.2072,48.216,145171.0
2021-05-24 15:30:00,54.77,54.8,54.74,54.76,238380.0,48.216,48.2425,48.1896,48.2072,238380.0
2021-05-24 15:40:00,54.75,54.78,54.72,54.73,369505.0,48.1984,48.2249,48.172,48.1808,369505.0
2021-05-24 15:50:00,54.74,54.8,54.72,54.8,955709.0,48.1896,48.2425,48.172,48.2425,955709.0
2021-05-25 09:30:00,54.82,54.82,54.39,54.41,657837.0,48.2601,48.2601,47.8815,47.8991,657837.0
2021-05-25 09:40:00,54.41,54.45,54.34,54.37,258070.0,47.8991,47.9343,47.8375,47.8639,258070.0
2021-05-25 09:50:00,54.38,54.67,54.35,54.63,339042.0,47.8727,48.128,47.8463,48.0928,339042.0
2021-05-25 10:00:00,54.62,54.69,54.56,54.63,287939.0,48.084,48.1456,48.0312,48.0928,287939.0
2021-05-25 10:10:00,54.63,54.63,54.53,54.54,215200.0,48.0928,48.0928,48.0048,48.0136,215200.0
2021-05-25 10:20:00,54.55,54.55,54.5,54.52,170435.0,48.0224,48.0224,47.9784,47.996,170435.0
2021-05-25 10:30:00,54.52,54.59,54.49,54.54,185071.0,47.996,48.0576,47.9696,48.0136,185071.0
2021-05-25 10:40:00,54.54,54.56,54.51,54.52,186370.0,48.0136,48.0312,47.9872,47.996,186370.0
2021-05-25 10:50:00,54.52,54.52,54.44,54.5,182167.0,47.996,47.996,47.9255,47.9784,182167.0
2021-05-25 11:00:00,54.49,54.57,54.48,54.54,169243.0,47.9696,48.04,47.9607,48.0136,169243.0
2021-05-25 11:10:00,54.54,54.58,54.49,54.55,281993.0,48.0136,48.0488,47.9696,48.0224,281993.0
2021-05-25 11:20:00,54.55,54.57,54.48,54.54,256816.0,48.0224,48.04,47.9607,48.0136,256816.0
2021-05-25 11:30:00,54.54,54.6,54.53,54.59,164735.0,48.0136,48.0664,48.0048,48.0576,164735.0
2021-05-25 11:40:00,54.59,54.59,54.52,54.57,122960.0,48.0576,48.0576,47.996,48.04,122960.0
2021-05-25 11:50:00,54.56,54.57,54.5,54.52,249605.0,48.0312,48.04,47.9784,47.996,249605.0
2021-05-25 12:00:00,54.52,54.6,54.51,54.59,133057.0,47.996,48.0664,47.9872,48.0576,133057.0
2021-05-25 12:10:00,54.59,54.68,54.58,54.67,167682.0,48.0576,48.1368,48.0488,48.128,167682.0
2021-05-25 12:20:00,54.67,54.72,54.66,54.69,147142.0,48.128,48.172,48.1192,48.1456,147142.0
2021-05-25 12:30:00,54.68,54.75,54.67,54.75,281260.0,48.1368,48.1984,48.128,48.1984,281260.0
2021-05-25 12:40:00,54.75,54.8,54.71,54.75,208858.0,48.1984,48.2425,48.1632,48.1984,208858.0
2021-05-25 12:50:00,54.74,54.77,54.71,54.75,111205.0,48.1896,48.216,48.1632,48.1984,111205.0
2021-05-25 13:00:00,54.75,54.75,54.61,54.63,221338.0,48.1984,48.1984,48.0752,48.0928,221338.0
2021-05-25 13:10:00,54.62,54.68,54.62,54.65,138216.0,48.084,48.1368,48.084,48.1104,138216.0
2021-05-25 13:20:00,54.64,54.65,54.6,54.62,164619.0,48.1016,48.1104,48.0664,48.084,164619.0
2021-05-25 13:30:00,54.62,54.63,54.58,54.59,203430.0,48.084,48.0928,48.0488,48.0576,203430.0
2021-05-25 13:40:00,54.59,54.6,54.54,54.55,133488.0,48.0576,48.0664,48.0136,48.0224,133488.0
2021-05-25 13:50:00,54.55,54.59,54.53,54.56,161120.0,48.0224,48.0576,48.0048,48.0312,161120.0
2021-05-25 14:00:00,54.55,54.63,54.53,54.62,180336.0,48.0224,48.0928,48.0048,48.084,180336.0
2021-05-25 14:10:00,54.62,54.63,54.55,54.55,135994.0,48.084,48.0928,48.0224,48.0224,135994.0
2021-05-25 14:20:00,54.55,54.59,54.54,54.57,119461.0,48.0224,48.0576,48.0136,48.04,119461.0
2021-05-25 14:30:00,54.57,54.62,54.56,54.61,104451.0,48.04,48.084,48.0312,48.0752,104451.0
2021-05-25 14:40:00,54.61,54.66,54.6,54.65,132743.0,48.0752,48.1192,48.0664,48.1104,132743.0
2021-05-25 14:50:00,54.66,54.7,54.64,54.69,196810.0,48.1192,48.1544,48.1016,48.1456,196810.0
2021-05-25 15:00:00,54.68,54.69,54.63,54.66,174120.0,48.1368,48.1456,48.0928,48.1192,174120.0
2021-05-25 15:10:00,54.66,54.69,54.66,54.69,193795.0,48.1192,48.1456,48.1192,48.1456,193795.0
2021-05-25 15:20:00,54.68,54.75,54.67,54.72,206264.0,48.1368,48.1984,48.128,48.172,206264.0
2021-05-25 15:30:00,54.71,54.76,54.68,54.73,286790.0,48.1632,48.2072,48.1368,48.1808,286790.0
2021-05-25 15:40:00,54.72,54.76,54.7,54.72,437205.0,48.172,48.2072,48.1544,48.172,437205.0
2021-05-25 15:50:00,54.72,54.79,54.67,54.79,1234202.0,48.172,48.2337,48.128,48.2337,1234202.0
2021-05-26 09:30:00,54.98,55.04,54.64,54.68,842445.0,48.4009,48.4537,48.1016,48.1368,842445.0
2021-05-26 09:40:00,54.69,54.76,54.62,54.65,342534.0,48.1456,48.2072,48.084,48.1104,342534.0
2021-05-26 09:50:00,54.64,54.72,54.59,54.71,395992.0,48.1016,48.172,48.0576,48.1632,395992.0
2021-05-26 10:00:00,54.72,54.78,54.65,54.69,213505.0,48.172,48.2249,48.1104,48.1456,213505.0
2021-05-26 10:10:00,54.69,54.82,54.65,54.81,254348.0,48.1456,48.2601,48.1104,48.2513,254348.0
2021-05-26 10:20:00,54.82,54.83,54.71,54.71,237121.0,48.2601,48.2689,48.1632,48.1632,237121.0
2021-05-26 10:30:00,54.71,54.8,54.71,54.75,241024.0,48.1632,48.2425,48.1632,48.1984,241024.0
2021-05-26 10:40:00,54.76,54.84,54.75,54.8,292509.0,48.2072,48.2777,48.1984,48.2425,292509.0
2021-05-26 10:50:00,54.8,54.97,54.8,54.96,471896.0,48.2425,48.3921,48.2425,48.3833,471896.0
2021-05-26 11:00:00,54.96,55.05,54.96,55.05,351510.0,48.3833,48.4625,48.3833,48.4625,351510.0
2021-05-26 11:10:00,55.04,55.05,54.93,54.96,296062.0,48.4537,48.4625,48.3569,48.3833,296062.0
2021-05-26 11:20:00,54.97,55.0,54.93,54.98,173454.0,48.3921,48.4185,48.3569,48.4009,173454.0
2021-05-26 11:30:00,54.97,55.0,54.93,54.97,230575.0,48.3921,48.4185,48.3569,48.3921,230575.0
2021-05-26 11:40:00,54.97,55.0,54.93,54.96,237810.0,48.3921,48.4185,48.3569,48.3833,237810.0
2021-05-26 11:50:00,54.96,54.98,54.93,54.93,226217.0,48.3833,48.4009,48.3569,48.3569,226217.0
2021-05-26 12:00:00,54.93,54.97,54.92,54.94,230196.0,48.3569,48.3921,48.3481,48.3657,230196.0
2021-05-26 12:10:00,54.94,54.97,54.93,54.93,113929.0,48.3657,48.3921,48.3569,48.3569,113929.0
2021-05-26 12:20:00,54.93,54.98,54.92,54.94,204878.0,48.3569,48.4009,48.3481,48.3657,204878.0
2021-05-26 12:30:00,54.95,54.98,54.92,54.93,148552.0,48.3745,48.4009,48.3481,48.3569,148552.0
2021-05-26 12:40:00,54.93,54.99,54.92,54.98,176454.0,48.3569,48.4097,48.3481,48.4009,176454.0
2021-05-26 12:50:00,54.97,55.01,54.96,54.98,190475.0,48.3921,48.4273,48.3833,48.4009,190475.0
2021-05-26 13:00:00,54.97,54.99,54.94,54.97,285575.0,48.3921,48.4097,48.3657,48.3921,285575.0
2021-05-26 13:10:00,54.97,54.97,54.87,54.88,291936.0,48.3921,48.3921,48.3041,48.3129,291936.0
2021-05-26 13:20:00,54.88,54.91,54.87,54.91,169885.0,48.3129,48.3393,48.3041,48.3393,169885.0
2021-05-26 13:30:00,54.91,54.92,54.88,54.91,236067.0,48.3393,48.3481,48.3129,48.3393,236067.0
2021-05-26 13:40:00,54.91,54.92,54.86,54.9,466637.0,48.3393,48.3481,48.2953,48.3305,466637.0
2021-05-26 13:50:00,54.9,54.95,54.88,54.88,341484.0,48.3305,48.3745,48.3129,48.3129,341484.0
2021-05-26 14:00:00,54.88,54.91,54.87,54.9,266798.0,48.3129,48.3393,48.3041,48.3305,266798.0
2021-05-26 14:10:00,54.91,54.91,54.82,54.86,186435.0,48.3393,48.3393,48.2601,48.2953,186435.0
2021-05-26 14:20:00,54.85,54.87,54.84,54.86,244967.0,48.2865,48.3041,48.2777,48.2953,244967.0
2021-05-26 14:30:00,54.86,54.86,54.81,54.82,180652.0,48.2953,48.2953,48.2513,48.2601,180652.0
2021-05-26 14:40:00,54.82,54.88,54.81,54.87,181443.0,48.2601,48.3129,48.2513,48.3041,181443.0
2021-05-26 14:50:00,54.87,54.88,54.81,54.81,304216.0,48.3041,48.3129,48.2513,48.2513,304216.0
2021-05-26 15:00:00,54.81,54.84,54.8,54.83,172855.0,48.2513,48.2777,48.2425,48.2689,172855.0
2021-05-26 15:10:00,54.83,54.85,54.81,54.84,178651.0,48.2689,48.2865,48.2513,48.2777,178651.0
2021-05-26 15:20:00,54.84,54.86,54.81,54.86,243598.0,48.2777,48.2953,48.2513,48.2953,243598.0
2021-05-26 15:30:00,54.85,54.92,54.83,54.91,331891.0,48.2865,48.3481,48.2689,48.3393,331891.0
2021-05-26 15:40:00,54.92,54.97,54.89,54.97,558102.0,48.3481,48.3921,48.3217,48.3921,558102.0
2021-05-26 15:50:00,54.97,55.04,54.93,55.03,1583302.0,48.3921,48.4537,48.3569,48.4449,1583302.0
2021-05-27 09:30:00,55.21,55.25,55.06,55.17,967921.0,48.6034,48.6386,48.4713,48.5682,967921.0
2021-05-27 09:40:00,55.18,55.45,55.18,55.38,586793.0,48.577,48.8147,48.577,48.7531,586793.0
2021-05-27 09:50:00,55.38,55.4,55.32,55.37,398151.0,48.7531,48.7707,48.7002,48.7442,398151.0
2021-05-27 10:00:00,55.37,55.4,55.3,55.33,358866.0,48.7442,48.7707,48.6826,48.709,358866.0
2021-05-27 10:10:00,55.33,55.35,55.26,55.28,332437.0,48.709,48.7266,48.6474,48.665,332437.0
2021-05-27 10:20:00,55.27,55.28,55.16,55.22,337443.0,48.6562,48.665,48.5594,48.6122,337443.0
2021-05-27 10:30:00,55.22,55.23,55.12,55.13,283498.0,48.6122,48.621,48.5242,48.533,283498.0
2021-05-27 10:40:00,55.12,55.23,55.11,55.22,321002.0,48.5242,48.621,48.5154,48.6122,321002.0
2021-05-27 10:50:00,55.22,55.23,55.14,55.15,272974.0,48.6122,48.621,48.5418,48.5506,272974.0
2021-05-27 11:00:00,55.16,55.16,55.07,55.09,274905.0,48.5594,48.5594,48.4801,48.4978,274905.0
2021-05-27 11:10:00,55.09,55.09,55.04,55.06,202212.0,48.4978,48.4978,48.4537,48.4713,202212.0
2021-05-27 11:20:00,55.05,55.09,55.03,55.06,139869.0,48.4625,48.4978,48.4449,48.4713,139869.0
2021-05-27 11:30:00,55.06,55.12,55.05,55.12,200314.0,48.4713,48.5242,48.4625,48.5242,200314.0
2021-05-27 11:40:00,55.12,55.16,55.11,55.15,161452.0,48.5242,48.5594,48.5154,48.5506,161452.0
2021-05-27 11:50:00,55.15,55.17,55.11,55.17,273629.0,48.5506,48.5682,48.5154,48.5682,273629.0
2021-05-27 12:00:00,55.17,55.17,55.12,55.14,149621.0,48.5682,48.5682,48.5242,48.5418,149621.0
2021-05-27 12:10:00,55.14,55.14,55.08,55.09,211452.0,48.5418,48.5418,48.489,48.4978,211452.0
2021-05-27 12:20:00,55.09,55.12,55.03,55.05,241999.0,48.4978,48.5242,48.4449,48.4625,241999.0
2021-05-27 12:30:00,55.05,55.1,55.04,55.08,150119.0,48.4625,48.5066,48.4537,48.489,150119.0
2021-05-27 12:40:00,55.08,55.08,55.05,55.06,156070.0,48.489,48.489,48.4625,48.4713,156070.0
2021-05-27 12:50:00,55.07,55.07,55.02,55.03,130052.0,48.4801,48.4801,48.4361,48.4449,130052.0
2021-05-27 13:00:00,55.03,55.09,55.02,55.08,170345.0,48.4449,48.4978,48.4361,48.489,170345.0
2021-05-27 13:10:00,55.08,55.09,55.04,55.05,130615.0,48.489,48.4978,48.4537,48.4625,130615.0
2021-05-27 13:20:00,55.05,55.06,55.02,55.05,111641.0,48.4625,48.4713,48.4361,48.4625,111641.0
2021-05-27 13:30:00,55.04,55.1,55.03,55.08,253882.0,48.4537,48.5066,48.4449,48.489,253882.0
2021-05-27 13:40:00,55.08,55.08,55.04,55.07,105665.0,48.489,48.489,48.4537,48.4801,105665.0
2021-05-27 13:50:00,55.07,55.07,55.01,55.02,153408.0,48.4801,48.4801,48.4273,48.4361,153408.0
2021-05-27 14:00:00,55.01,55.02,54.92,54.93,236118.0,48.4273,48.4361,48.3481,48.3569,236118.0
2021-05-27 14:10:00,54.93,54.94,54.82,54.83,229389.0,48.3569,48.3657,48.2601,48.2689,229389.0
2021-05-27 14:20:00,54.83,54.85,54.8,54.85,224005.0,48.2689,48.2865,48.2425,48.2865,224005.0
2021-05-27 14:30:00,54.85,54.86,54.77,54.8,345956.0,48.2865,48.2953,48.216,48.2425,345956.0
2021-05-27 14:40:00,54.81,54.9,54.79,54.87,321827.0,48.2513,48.3305,48.2337,48.3041,321827.0
2021-05-27 14:50:00,54.87,54.94,54.83,54.93,432016.0,48.3041,48.3657,48.2689,48.3569,432016.0
2021-05-27 15:00:00,54.93,54.93,54.88,54.9,260548.0,48.3569,48.3569,48.3129,48.3305,260548.0
2021-05-27 15:10:00,54.9,54.93,54.88,54.91,205093.0,48.3305,48.3569,48.3129,48.3393,205093.0
2021-05-27 15:20:00,54.9,54.96,54.88,54.96,310869.0,48.3305,48.3833,48.3129,48.3833,310869.0
2021-05-27 15:30:00,54.96,54.97,54.91,54.92,597247.0,48.3833,48.3921,48.3393,48.3481,597247.0
2021-05-27 15:40:00,54.91,55.05,54.91,54.92,1481740.0,48.3393,48.4625,48.3393,48.3481,1481740.0
2021-05-27 15:50:00,54.91,55.57,54.83,55.33,6732904.0,48.3393,48.9203,48.2689,48.709,6732904.0
2021-05-28 09:30:00,55.35,55.65,55.33,55.39,1208843.0,48.7266,48.9907,48.709,48.7619,1208843.0
2021-05-28 09:40:00,55.39,55.61,55.39,55.54,573701.0,48.7619,48.9555,48.7619,48.8939,573701.0
2021-05-28 09:50:00,55.54,55.58,55.44,55.51,402131.0,48.8939,48.9291,48.8059,48.8675,402131.0
2021-05-28 10:00:00,55.51,55.71,55.49,55.62,513130.0,48.8675,49.0436,48.8499,48.9643,513130.0
2021-05-28 10:10:00,55.62,55.64,55.47,55.47,328107.0,48.9643,48.9819,48.8323,48.8323,328107.0
2021-05-28 10:20:00,55.48,55.54,55.43,55.48,341822.0,48.8411,48.8939,48.7971,48.8411,341822.0
2021-05-28 10:30:00,55.48,55.49,55.35,55.37,276839.0,48.8411,48.8499,48.7266,48.7442,276839.0
2021-05-28 10:40:00,55.38,55.38,55.32,55.38,259922.0,48.7531,48.7531,48.7002,48.7531,259922.0
2021-05-28 10:50:00,55.38,55.44,55.35,55.39,338565.0,48.7531,48.8059,48.7266,48.7619,338565.0
2021-05-28 11:00:00,55.39,55.39,55.33,55.36,207751.0,48.7619,48.7619,48.709,48.7354,207751.0
2021-05-28 11:10:00,55.36,55.37,55.32,55.34,241431.0,48.7354,48.7442,48.7002,48.7178,241431.0
2021-05-28 11:20:00,55.34,55.35,55.28,55.34,205396.0,48.7178,48.7266,48.665,48.7178,205396.0
2021-05-28 11:30:00,55.34,55.34,55.27,55.31,242661.0,48.7178,48.7178,48.6562,48.6914,242661.0
2021-05-28 11:40:00,55.31,55.32,55.21,55.22,344204.0,48.6914,48.7002,48.6034,48.6122,344204.0
2021-05-28 11:50:00,55.21,55.31,55.2,55.29,182203.0,48.6034,48.6914,48.5946,48.6738,182203.0
2021-05-28 12:00:00,55.29,55.39,55.28,55.38,238652.0,48.6738,48.7619,48.665,48.7531,238652.0
2021-05-28 12:10:00,55.39,55.41,55.36,55.38,186936.0,48.7619,48.7795,48.7354,48.7531,186936.0
2021-05-28 12:20:00,55.38,55.43,55.38,55.41,178204.0,48.7531,48.7971,48.7531,48.7795,178204.0
2021-05-28 12:30:00,55.41,55.45,55.38,55.44,205943.0,48.7795,48.8147,48.7531,48.8059,205943.0
2021-05-28 12:40:00,55.44,55.45,55.37,55.4,335634.0,48.8059,48.8147,48.7442,48.7707,335634.0
2021-05-28 12:50:00,55.4,55.4,55.3,55.33,165167.0,48.7707,48.7707,48.6826,48.709,165167.0
2021-05-28 13:00:00,55.33,55.33,55.27,55.28,114902.0,48.709,48.709,48.6562,48.665,114902.0
2021-05-28 13:10:00,55.28,55.3,55.24,55.26,178694.0,48.665,48.6826,48.6298,48.6474,178694.0
2021-05-28 13:20:00,55.26,55.31,55.25,55.3,168017.0,48.6474,48.6914,48.6386,48.6826,168017.0
2021-05-28 13:30:00,55.3,55.33,55.28,55.33,194029.0,48.6826,48.709,48.665,48.709,194029.0
2021-05-28 13:40:00,55.32,55.34,55.3,55.31,169513.0,48.7002,48.7178,48.6826,48.6914,169513.0
2021-05-28 13:50:00,55.32,55.36,55.31,55.34,142541.0,48.7002,48.7354,48.6914,48.7178,142541.0
2021-05-28 14:00:00,55.35,55.41,55.33,55.37,324501.0,48.7266,48.7795,48.709,48.7442,324501.0
2021-05-28 14:10:00,55.37,55.42,55.34,55.39,287814.0,48.7442,48.7883,48.7178,48.7619,287814.0
2021-05-28 14:20:00,55.38,55.4,55.35,55.37,266844.0,48.7531,48.7707,48.7266,48.7442,266844.0
2021-05-28 14:30:00,55.37,55.39,55.33,55.39,308845.0,48.7442,48.7619,48.709,48.7619,308845.0
2021-05-28 14:40:00,55.39,55.39,55.35,55.38,277265.0,48.7619,48.7619,48.7266,48.7531,277265.0
2021-05-28 14:50:00,55.37,55.39,55.32,55.33,292890.0,48.7442,48.7619,48.7002,48.709,292890.0
2021-05-28 15:00:00,55.32,55.34,55.3,55.33,222266.0,48.7002,48.7178,48.6826,48.709,222266.0
2021-05-28 15:10:00,55.33,55.37,55.32,55.35,298358.0,48.709,48.7442,48.7002,48.7266,298358.0
2021-05-28 15:20:00,55.34,55.35,55.3,55.31,268970.0,48.7178,48.7266,48.6826,48.6914,268970.0
2021-05-28 15:30:00,55.31,55.35,55.28,55.28,401811.0,48.6914,48.7266,48.665,48.665,401811.0
2021-05-28 15:40:00,55.28,55.39,55.26,55.36,630056.0,48.665,48.7619,48.6474,48.7354,630056.0
2021-05-28 15:50:00,55.36,55.38,55.26,55.29,1572987.0,48.7354,48.7531,48.6474,48.6738,1572987.0
2021-06-01 09:30:00,55.34,55.65,55.3,55.41,880572.0,48.7178,48.9907,48.6826,48.7795,880572.0
2021-06-01 09:40:00,55.42,55.43,55.29,55.31,304985.0,48.7883,48.7971,48.6738,48.6914,304985.0
2021-06-01 09:50:00,55.32,55.46,55.31,55.45,274641.0,48.7002,48.8235,48.6914,48.8147,274641.0
2021-06-01 10:00:00,55.44,55.5,55.4,55.45,296404.0,48.8059,48.8587,48.7707,48.8147,296404.0
2021-06-01 10:10:00,55.45,55.47,55.4,55.44,321476.0,48.8147,48.8323,48.7707,48.8059,321476.0
2021-06-01 10:20:00,55.44,55.45,55.39,55.43,200298.0,48.8059,48.8147,48.7619,48.7971,200298.0
2021-06-01 10:30:00,55.44,55.44,55.31,55.4,176733.0,48.8059,48.8059,48.6914,48.7707,176733.0
2021-06-01 10:40:00,55.4,55.47,55.39,55.46,209813.0,48.7707,48.8323,48.7619,48.8235,209813.0
2021-06-01 10:50:00,55.46,55.48,55.34,55.41,274058.0,48.8235,48.8411,48.7178,48.7795,274058.0
2021-06-01 11:00:00,55.41,55.44,55.35,55.38,303443.0,48.7795,48.8059,48.7266,48.7531,303443.0
2021-06-01 11:10:00,55.39,55.45,55.35,55.36,146765.0,48.7619,48.8147,48.7266,48.7354,146765.0
2021-06-01 11:20:00,55.36,55.39,55.34,55.37,142791.0,48.7354,48.7619,48.7178,48.7442,142791.0
2021-06-01 11:30:00,55.37,55.38,55.31,55.32,204080.0,48.7442,48.7531,48.6914,48.7002,204080.0
2021-06-01 11:40:00,55.32,55.36,55.29,55.36,141725.0,48.7002,48.7354,48.6738,48.7354,141725.0
2021-06-01 11:50:00,55.36,55.36,55.3,55.3,159747.0,48.7354,48.7354,48.6826,48.6826,159747.0
2021-06-01 12:00:00,55.29,55.31,55.25,55.3,240031.0,48.6738,48.6914,48.6386,48.6826,240031.0
2021-06-01 12:10:00,55.29,55.3,55.23,55.26,126899.0,48.6738,48.6826,48.621,48.6474,126899.0
2021-06-01 12:20:00,55.26,55.26,55.2,55.22,141202.0,48.6474,48.6474,48.5946,48.6122,141202.0
2021-06-01 12:30:00,55.22,55.22,55.17,55.19,97718.0,48.6122,48.6122,48.5682,48.5858,97718.0
2021-06-01 12:40:00,55.19,55.24,55.18,55.2,80479.0,48.5858,48.6298,48.577,48.5946,80479.0
2021-06-01 12:50:00,55.2,55.21,55.16,55.18,127960.0,48.5946,48.6034,48.5594,48.577,127960.0
2021-06-01 13:00:00,55.18,55.19,55.12,55.16,148280.0,48.577,48.5858,48.5242,48.5594,148280.0
2021-06-01 13:10:00,55.16,55.17,55.13,55.15,122708.0,48.5594,48.5682,48.533,48.5506,122708.0
2021-06-01 13:20:00,55.15,55.18,55.13,55.14,210990.0,48.5506,48.577,48.533,48.5418,210990.0
2021-06-01 13:30:00,55.14,55.17,55.12,55.16,203865.0,48.5418,48.5682,48.5242,48.5594,203865.0
2021-06-01 13:40:00,55.16,55.18,55.14,55.16,118927.0,48.5594,48.577,48.5418,48.5594,118927.0
2021-06-01 13:50:00,55.17,55.18,55.15,55.17,148566.0,48.5682,48.577,48.5506,48.5682,148566.0
2021-06-01 14:00:00,55.18,55.23,55.17,55.19,165459.0,48.577,48.621,48.5682,48.5858,165459.0
2021-06-01 14:10:00,55.19,55.21,55.17,55.2,102637.0,48.5858,48.6034,48.5682,48.5946,102637.0
2021-06-01 14:20:00,55.19,55.27,55.17,55.26,229367.0,48.5858,48.6562,48.5682,48.6474,229367.0
2021-06-01 14:30:00,55.26,55.27,55.2,55.21,151897.0,48.6474,48.6562,48.5946,48.6034,151897.0
2021-06-01 14:40:00,55.21,55.22,55.17,55.2,220099.0,48.6034,48.6122,48.5682,48.5946,220099.0
2021-06-01 14:50:00,55.2,55.22,55.17,55.21,124449.0,48.5946,48.6122,48.5682,48.6034,124449.0
2021-06-01 15:00:00,55.21,55.22,55.17,55.18,177057.0,48.6034,48.6122,48.5682,48.577,177057.0
2021-06-01 15:10:00,55.18,55.2,55.17,55.19,143545.0,48.577,48.5946,48.5682,48.5858,143545.0
2021-06-01 15:20:00,55.19,55.22,55.15,55.16,226045.0,48.5858,48.6122,48.5506,48.5594,226045.0
2021-06-01 15:30:00,55.16,55.18,55.09,55.11,299954.0,48.5594,48.577,48.4978,48.5154,299954.0
2021-06-01 15:40:00,55.11,55.21,55.1,55.21,302075.0,48.5154,48.6034,48.5066,48.6034,302075.0
2021-06-01 15:50:00,55.2,55.29,55.18,55.28,1188187.0,48.5946,48.6738,48.577,48.665,1188187.0
2021-06-02 09:30:00,55.5,55.5,55.32,55.41,629844.0,48.8587,48.8587,48.7002,48.7795,629844.0
2021-06-02 09:40:00,55.4,55.49,55.37,55.42,212894.0,48.7707,48.8499,48.7442,48.7883,212894.0
2021-06-02 09:50:00,55.42,55.54,55.41,55.48,183627.0,48.7883,48.8939,48.7795,48.8411,183627.0
2021-06-02 10:00:00,55.48,55.53,55.33,55.38,333905.0,48.8411,48.8851,48.709,48.7531,333905.0
2021-06-02 10:10:00,55.39,55.45,55.35,55.36,225794.0,48.7619,48.8147,48.7266,48.7354,225794.0
2021-06-02 10:20:00,55.36,55.39,55.31,55.37,306985.0,48.7354,48.7619,48.6914,48.7442,306985.0
2021-06-02 10:30:00,55.37,55.38,55.32,55.34,141445.0,48.7442,48.7531,48.7002,48.7178,141445.0
2021-06-02 10:40:00,55.34,55.36,55.26,55.27,173486.0,48.7178,48.7354,48.6474,48.6562,173486.0
2021-06-02 10:50:00,55.27,55.37,55.26,55.37,155272.0,48.6562,48.7442,48.6474,48.7442,155272.0
2021-06-02 11:00:00,55.36,55.41,55.33,55.35,202983.0,48.7354,48.7795,48.709,48.7266,202983.0
2021-06-02 11:10:00,55.35,55.46,55.34,55.45,175778.0,48.7266,48.8235,48.7178,48.8147,175778.0
2021-06-02 11:20:00,55.45,55.5,55.42,55.5,95566.0,48.8147,48.8587,48.7883,48.8587,95566.0
2021-06-02 11:30:00,55.5,55.5,55.45,55.48,119837.0,48.8587,48.8587,48.8147,48.8411,119837.0
2021-06-02 11:40:00,55.47,55.56,55.46,55.54,190490.0,48.8323,48.9115,48.8235,48.8939,190490.0
2021-06-02 11:50:00,55.54,55.54,55.49,55.51,116717.0,48.8939,48.8939,48.8499,48.8675,116717.0
2021-06-02 12:00:00,55.51,55.53,55.49,55.49,87916.0,48.8675,48.8851,48.8499,48.8499,87916.0
2021-06-02 12:10:00,55.5,55.53,55.47,55.52,115482.0,48.8587,48.8851,48.8323,48.8763,115482.0
2021-06-02 12:20:00,55.52,55.53,55.46,55.51,205085.0,48.8763,48.8851,48.8235,48.8675,205085.0
2021-06-02 12:30:00,55.51,55.52,55.47,55.48,148170.0,48.8675,48.8763,48.8323,48.8411,148170.0
2021-06-02 12:40:00,55.48,55.5,55.46,55.48,116357.0,48.8411,48.8587,48.8235,48.8411,116357.0
2021-06-02 12:50:00,55.48,55.5,55.45,55.5,118877.0,48.8411,48.8587,48.8147,48.8587,118877.0
2021-06-02 13:00:00,55.5,55.51,55.44,55.45,117411.0,48.8587,48.8675,48.8059,48.8147,117411.0
2021-06-02 13:10:00,55.45,55.46,55.42,55.46,134534.0,48.8147,48.8235,48.7883,48.8235,134534.0
2021-06-02 13:20:00,55.45,55.48,55.4,55.45,212512.0,48.8147,48.8411,48.7707,48.8147,212512.0
2021-06-02 13:30:00,55.45,55.45,55.41,55.43,131727.0,48.8147,48.8147,48.7795,48.7971,131727.0
2021-06-02 13:40:00,55.43,55.48,55.42,55.48,155240.0,48.7971,48.8411,48.7883,48.8411,155240.0
2021-06-02 13:50:00,55.47,55.5,55.45,55.5,93027.0,48.8323,48.8587,48.8147,48.8587,93027.0
2021-06-02 14:00:00,55.5,55.51,55.45,55.46,139049.0,48.8587,48.8675,48.8147,48.8235,139049.0
2021-06-02 14:10:00,55.46,55.48,55.43,55.47,162642.0,48.8235,48.8411,48.7971,48.8323,162642.0
2021-06-02 14:20:00,55.47,55.47,55.4,55.41,131352.0,48.8323,48.8323,48.7707,48.7795,131352.0
2021-06-02 14:30:00,55.41,55.43,55.37,55.41,140312.0,48.7795,48.7971,48.7442,48.7795,140312.0
2021-06-02 14:40:00,55.41,55.42,55.36,55.4,136389.0,48.7795,48.7883,48.7354,48.7707,136389.0
2021-06-02 14:50:00,55.4,55.42,55.35,55.36,123730.0,48.7707,48.7883,48.7266,48.7354,123730.0
2021-06-02 15:00:00,55.36,55.38,55.33,55.36,118716.0,48.7354,48.7531,48.709,48.7354,118716.0
2021-06-02 15:10:00,55.36,55.39,55.35,55.36,144291.0,48.7354,48.7619,48.7266,48.7354,144291.0
2021-06-02 15:20:00,55.36,55.36,55.32,55.33,193853.0,48.7354,48.7354,48.7002,48.709,193853.0
2021-06-02 15:30:00,55.33,55.38,55.3,55.37,299554.0,48.709,48.7531,48.6826,48.7442,299554.0
2021-06-02 15:40:00,55.37,55.42,55.36,55.4,291326.0,48.7442,48.7883,48.7354,48.7707,291326.0
2021-06-02 15:50:00,55.4,55.51,55.39,55.5,1149701.0,48.7707,48.8675,48.7619,48.8587,1149701.0
2021-06-03 09:30:00,55.18,55.31,55.1,55.3,637251.0,48.577,48.6914,48.5066,48.6826,637251.0
2021-06-03 09:40:00,55.3,55.32,55.17,55.21,344919.0,48.6826,48.7002,48.5682,48.6034,344919.0
2021-06-03 09:50:00,55.21,55.35,55.2,55.28,390001.0,48.6034,48.7266,48.5946,48.665,390001.0
2021-06-03 10:00:00,55.29,55.46,55.27,55.41,385825.0,48.6738,48.8235,48.6562,48.7795,385825.0
2021-06-03 10:10:00,55.41,55.45,55.37,55.45,200882.0,48.7795,48.8147,48.7442,48.8147,200882.0
2021-06-03 10:20:00,55.45,55.45,55.27,55.28,155538.0,48.8147,48.8147,48.6562,48.665,155538.0
2021-06-03 10:30:00,55.29,55.32,55.24,55.25,152288.0,48.6738,48.7002,48.6298,48.6386,152288.0
2021-06-03 10:40:00,55.24,55.29,55.18,55.28,199394.0,48.6298,48.6738,48.577,48.665,199394.0
2021-06-03 10:50:00,55.28,55.37,55.27,55.35,221172.0,48.665,48.7442,48.6562,48.7266,221172.0
2021-06-03 11:00:00,55.35,55.5,55.34,55.48,189400.0,48.7266,48.8587,48.7178,48.8411,189400.0
2021-06-03 11:10:00,55.48,55.54,55.45,55.46,239444.0,48.8411,48.8939,48.8147,48.8235,239444.0
2021-06-03 11:20:00,55.46,55.54,55.43,55.52,192174.0,48.8235,48.8939,48.7971,48.8763,192174.0
2021-06-03 11:30:00,55.52,55.59,55.52,55.53,245512.0,48.8763,48.9379,48.8763,48.8851,245512.0
2021-06-03 11:40:00,55.53,55.58,55.49,55.53,251965.0,48.8851,48.9291,48.8499,48.8851,251965.0
2021-06-03 11:50:00,55.53,55.55,55.49,55.53,218455.0,48.8851,48.9027,48.8499,48.8851,218455.0
2021-06-03 12:00:00,55.53,55.56,55.52,55.54,106836.0,48.8851,48.9115,48.8763,48.8939,106836.0
2021-06-03 12:10:00,55.53,55.55,55.47,55.48,165365.0,48.8851,48.9027,48.8323,48.8411,165365.0
2021-06-03 12:20:00,55.48,55.5,55.42,55.43,107089.0,48.8411,48.8587,48.7883,48.7971,107089.0
2021-06-03 12:30:00,55.43,55.49,55.42,55.48,113395.0,48.7971,48.8499,48.7883,48.8411,113395.0
2021-06-03 12:40:00,55.48,55.53,55.47,55.5,175200.0,48.8411,48.8851,48.8323,48.8587,175200.0
2021-06-03 12:50:00,55.51,55.52,55.43,55.44,130217.0,48.8675,48.8763,48.7971,48.8059,130217.0
2021-06-03 13:00:00,55.44,55.5,55.42,55.5,186967.0,48.8059,48.8587,48.7883,48.8587,186967.0
2021-06-03 13:10:00,55.5,55.52,55.45,55.47,155118.0,48.8587,48.8763,48.8147,48.8323,155118.0
2021-06-03 13:20:00,55.46,55.51,55.46,55.48,106996.0,48.8235,48.8675,48.8235,48.8411,106996.0
2021-06-03 13:30:00,55.48,55.51,55.47,55.51,104189.0,48.8411,48.8675,48.8323,48.8675,104189.0
2021-06-03 13:40:00,55.51,55.55,55.49,55.55,223867.0,48.8675,48.9027,48.8499,48.9027,223867.0
2021-06-03 13:50:00,55.55,55.55,55.5,55.5,98531.0,48.9027,48.9027,48.8587,48.8587,98531.0
2021-06-03 14:00:00,55.5,55.53,55.48,55.51,226543.0,48.8587,48.8851,48.8411,48.8675,226543.0
2021-06-03 14:10:00,55.51,55.53,55.5,55.52,140260.0,48.8675,48.8851,48.8587,48.8763,140260.0
2021-06-03 14:20:00,55.53,55.55,55.52,55.53,112173.0,48.8851,48.9027,48.8763,48.8851,112173.0
2021-06-03 14:30:00,55.53,55.6,55.52,55.59,144677.0,48.8851,48.9467,48.8763,48.9379,144677.0
2021-06-03 14:40:00,55.59,55.6,55.55,55.59,157123.0,48.9379,48.9467,48.9027,48.9379,157123.0
2021-06-03 14:50:00,55.6,55.6,55.54,55.55,231848.0,48.9467,48.9467,48.8939,48.9027,231848.0
2021-06-03 15:00:00,55.55,55.58,55.49,55.53,291376.0,48.9027,48.9291,48.8499,48.8851,291376.0
2021-06-03 15:10:00,55.53,55.57,55.52,55.57,161670.0,48.8851,48.9203,48.8763,48.9203,161670.0
2021-06-03 15:20:00,55.57,55.59,55.55,55.58,212859.0,48.9203,48.9379,48.9027,48.9291,212859.0
2021-06-03 15:30:00,55.58,55.67,55.58,55.66,354973.0,48.9291,49.0084,48.9291,48.9995,354973.0
2021-06-03 15:40:00,55.66,55.68,55.64,55.66,351177.0,48.9995,49.0172,48.9819,48.9995,351177.0
2021-06-03 15:50:00,55.65,55.74,55.6,55.63,1477596.0,48.9907,49.07,48.9467,48.9731,1477596.0
2021-06-04 09:30:00,55.9,56.26,55.78,56.25,1647281.0,49.2108,49.5277,49.1052,49.5189,1647281.0
2021-06-04 09:40:00,56.25,56.48,56.24,56.37,586934.0,49.5189,49.7214,49.5101,49.6246,586934.0
2021-06-04 09:50:00,56.38,56.47,56.29,56.33,650918.0,49.6334,49.7126,49.5542,49.5894,650918.0
2021-06-04 10:00:00,56.33,56.43,56.32,56.35,318939.0,49.5894,49.6774,49.5806,49.607,318939.0
2021-06-04 10:10:00,56.35,56.41,56.32,56.39,313031.0,49.607,49.6598,49.5806,49.6422,313031.0
2021-06-04 10:20:00,56.39,56.45,56.31,56.31,273382.0,49.6422,49.695,49.5718,49.5718,273382.0
2021-06-04 10:30:00,56.31,56.44,56.3,56.4,201902.0,49.5718,49.6862,49.563,49.651,201902.0
2021-06-04 10:40:00,56.41,56.45,56.34,56.37,303571.0,49.6598,49.695,49.5982,49.6246,303571.0
2021-06-04 10:50:00,56.37,56.42,56.37,56.4,194309.0,49.6246,49.6686,49.6246,49.651,194309.0
2021-06-04 11:00:00,56.41,56.47,56.4,56.42,268875.0,49.6598,49.7126,49.651,49.6686,268875.0
2021-06-04 11:10:00,56.42,56.46,56.4,56.45,160511.0,49.6686,49.7038,49.651,49.695,160511.0
2021-06-04 11:20:00,56.45,56.45,56.31,56.34,192216.0,49.695,49.695,49.5718,49.5982,192216.0
2021-06-04 11:30:00,56.34,56.42,56.32,56.38,225877.0,49.5982,49.6686,49.5806,49.6334,225877.0
2021-06-04 11:40:00,56.38,56.39,56.32,56.36,177986.0,49.6334,49.6422,49.5806,49.6158,177986.0
2021-06-04 11:50:00,56.35,56.38,56.31,56.38,168211.0,49.607,49.6334,49.5718,49.6334,168211.0
2021-06-04 12:00:00,56.38,56.4,56.34,56.39,162542.0,49.6334,49.651,49.5982,49.6422,162542.0
2021-06-04 12:10:00,56.39,56.39,56.31,56.31,196652.0,49.6422,49.6422,49.5718,49.5718,196652.0
2021-06-04 12:20:00,56.31,56.36,56.27,56.27,199552.0,49.5718,49.6158,49.5366,49.5366,199552.0
2021-06-04 12:30:00,56.28,56.31,56.27,56.29,103013.0,49.5454,49.5718,49.5366,49.5542,103013.0
2021-06-04 12:40:00,56.29,56.3,56.24,56.27,140743.0,49.5542,49.563,49.5101,49.5366,140743.0
2021-06-04 12:50:00,56.27,56.28,56.21,56.21,179028.0,49.5366,49.5454,49.4837,49.4837,179028.0
2021-06-04 13:00:00,56.21,56.27,56.21,56.24,100405.0,49.4837,49.5366,49.4837,49.5101,100405.0
2021-06-04 13:10:00,56.23,56.25,56.17,56.17,178280.0,49.5013,49.5189,49.4485,49.4485,178280.0
2021-06-04 13:20:00,56.18,56.18,56.12,56.13,139432.0,49.4573,49.4573,49.4045,49.4133,139432.0
2021-06-04 13:30:00,56.13,56.19,56.12,56.18,150687.0,49.4133,49.4661,49.4045,49.4573,150687.0
2021-06-04 13:40:00,56.18,56.23,56.17,56.22,164293.0,49.4573,49.5013,49.4485,49.4925,164293.0
2021-06-04 13:50:00,56.21,56.22,56.19,56.21,96600.0,49.4837,49.4925,49.4661,49.4837,96600.0
2021-06-04 14:00:00,56.21,56.24,56.2,56.24,163798.0,49.4837,49.5101,49.4749,49.5101,163798.0
2021-06-04 14:10:00,56.23,56.26,56.22,56.26,144332.0,49.5013,49.5277,49.4925,49.5277,144332.0
2021-06-04 14:20:00,56.26,56.29,56.23,56.29,137208.0,49.5277,49.5542,49.5013,49.5542,137208.0
2021-06-04 14:30:00,56.29,56.31,56.25,56.31,145313.0,49.5542,49.5718,49.5189,49.5718,145313.0
2021-06-04 14:40:00,56.3,56.31,56.26,56.27,114454.0,49.563,49.5718,49.5277,49.5366,114454.0
2021-06-04 14:50:00,56.27,56.28,56.26,56.28,104332.0,49.5366,49.5454,49.5277,49.5454,104332.0
2021-06-04 15:00:00,56.28,56.3,56.25,56.26,270711.0,49.5454,49.563,49.5189,49.5277,270711.0
2021-06-04 15:10:00,56.26,56.27,56.22,56.26,189731.0,49.5277,49.5366,49.4925,49.5277,189731.0
2021-06-04 15:20:00,56.25,56.25,56.2,56.23,226813.0,49.5189,49.5189,49.4749,49.5013,226813.0
2021-06-04 15:30:00,56.23,56.27,56.21,56.26,341980.0,49.5013,49.5366,49.4837,49.5277,341980.0
2021-06-04 15:40:00,56.26,56.3,56.24,56.25,553670.0,49.5277,49.563,49.5101,49.5189,553670.0
2021-06-04 15:50:00,56.25,56.27,56.23,56.26,1147822.0,49.5189,49.5366,49.5013,49.5277,1147822.0
2021-06-07 09:30:00,56.31,56.34,56.09,56.29,560483.0,49.5718,49.5982,49.3781,49.5542,560483.0
2021-06-07 09:40:00,56.29,56.31,56.15,56.16,176676.0,49.5542,49.5718,49.4309,49.4397,176676.0
2021-06-07 09:50:00,56.16,56.22,56.14,56.17,151347.0,49.4397,49.4925,49.4221,49.4485,151347.0
2021-06-07 10:00:00,56.17,56.21,56.08,56.09,213198.0,49.4485,49.4837,49.3693,49.3781,213198.0
2021-06-07 10:10:00,56.09,56.15,56.04,56.05,177480.0,49.3781,49.4309,49.3341,49.3429,177480.0
2021-06-07 10:20:00,56.05,56.08,56.02,56.05,154149.0,49.3429,49.3693,49.3165,49.3429,154149.0
2021-06-07 10:30:00,56.05,56.08,56.01,56.03,145270.0,49.3429,49.3693,49.3077,49.3253,145270.0
2021-06-07 10:40:00,56.03,56.05,55.98,56.0,202274.0,49.3253,49.3429,49.2813,49.2989,202274.0
2021-06-07 10:50:00,56.0,56.02,55.95,55.98,169865.0,49.2989,49.3165,49.2548,49.2813,169865.0
2021-06-07 11:00:00,55.98,56.02,55.96,55.96,170410.0,49.2813,49.3165,49.2636,49.2636,170410.0
2021-06-07 11:10:00,55.96,56.02,55.96,56.01,164944.0,49.2636,49.3165,49.2636,49.3077,164944.0
2021-06-07 11:20:00,56.01,56.02,55.97,55.97,127219.0,49.3077,49.3165,49.2725,49.2725,127219.0
2021-06-07 11:30:00,55.98,56.0,55.95,55.97,81254.0,49.2813,49.2989,49.2548,49.2725,81254.0
2021-06-07 11:40:00,55.96,55.98,55.91,55.92,125181.0,49.2636,49.2813,49.2196,49.2284,125181.0
2021-06-07 11:50:00,55.92,55.92,55.87,55.9,87053.0,49.2284,49.2284,49.1844,49.2108,87053.0
2021-06-07 12:00:00,55.9,55.9,55.83,55.87,96457.0,49.2108,49.2108,49.1492,49.1844,96457.0
2021-06-07 12:10:00,55.87,55.87,55.83,55.85,79625.0,49.1844,49.1844,49.1492,49.1668,79625.0
2021-06-07 12:20:00,55.86,55.87,55.81,55.85,159692.0,49.1756,49.1844,49.1316,49.1668,159692.0
2021-06-07 12:30:00,55.85,55.87,55.84,55.85,77764.0,49.1668,49.1844,49.158,49.1668,77764.0
2021-06-07 12:40:00,55.86,55.9,55.85,55.89,118695.0,49.1756,49.2108,49.1668,49.202,118695.0
2021-06-07 12:50:00,55.89,55.91,55.88,55.9,107654.0,49.202,49.2196,49.1932,49.2108,107654.0
2021-06-07 13:00:00,55.9,55.92,55.89,55.89,76942.0,49.2108,49.2284,49.202,49.202,76942.0
2021-06-07 13:10:00,55.9,55.94,55.89,55.92,72693.0,49.2108,49.246,49.202,49.2284,72693.0
2021-06-07 13:20:00,55.93,55.94,55.89,55.92,119410.0,49.2372,49.246,49.202,49.2284,119410.0
2021-06-07 13:30:00,55.92,55.94,55.91,55.91,102842.0,49.2284,49.246,49.2196,49.2196,102842.0
2021-06-07 13:40:00,55.92,55.92,55.86,55.86,70456.0,49.2284,49.2284,49.1756,49.1756,70456.0
2021-06-07 13:50:00,55.87,55.88,55.85,55.86,101843.0,49.1844,49.1932,49.1668,49.1756,101843.0
2021-06-07 14:00:00,55.85,55.89,55.84,55.89,163728.0,49.1668,49.202,49.158,49.202,163728.0
2021-06-07 14:10:00,55.89,55.89,55.87,55.88,57400.0,49.202,49.202,49.1844,49.1932,57400.0
2021-06-07 14:20:00,55.89,55.89,55.86,55.87,64737.0,49.202,49.202,49.1756,49.1844,64737.0
2021-06-07 14:30:00,55.86,55.89,55.86,55.89,100681.0,49.1756,49.202,49.1756,49.202,100681.0
2021-06-07 14:40:00,55.89,55.96,55.88,55.94,212225.0,49.202,49.2636,49.1932,49.246,212225.0
2021-06-07 14:50:00,55.95,55.95,55.91,55.91,77623.0,49.2548,49.2548,49.2196,49.2196,77623.0
2021-06-07 15:00:00,55.92,55.96,55.91,55.96,145383.0,49.2284,49.2636,49.2196,49.2636,145383.0
2021-06-07 15:10:00,55.96,55.96,55.93,55.94,45769.0,49.2636,49.2636,49.2372,49.246,45769.0
2021-06-07 15:20:00,55.94,55.95,55.91,55.91,100196.0,49.246,49.2548,49.2196,49.2196,100196.0
2021-06-07 15:30:00,55.91,55.96,55.91,55.93,207305.0,49.2196,49.2636,49.2196,49.2372,207305.0
2021-06-07 15:40:00,55.93,55.95,55.89,55.92,270265.0,49.2372,49.2548,49.202,49.2284,270265.0
2021-06-07 15:50:00,55.93,56.05,55.91,56.05,840952.0,49.2372,49.3429,49.2196,49.3429,840952.0
2021-06-08 09:30:00,56.13,56.25,56.09,56.15,583013.0,49.4133,49.5189,49.3781,49.4309,583013.0
2021-06-08 09:40:00,56.15,56.21,56.08,56.08,283353.0,49.4309,49.4837,49.3693,49.3693,283353.0
2021-06-08 09:50:00,56.07,56.08,55.85,55.86,342654.0,49.3605,49.3693,49.1668,49.1756,342654.0
2021-06-08 10:00:00,55.86,55.97,55.82,55.9,280240.0,49.1756,49.2725,49.1404,49.2108,280240.0
2021-06-08 10:10:00,55.9,55.9,55.72,55.73,284875.0,49.2108,49.2108,49.0524,49.0612,284875.0
2021-06-08 10:20:00,55.72,55.76,55.63,55.64,261274.0,49.0524,49.0876,48.9731,48.9819,261274.0
2021-06-08 10:30:00,55.64,55.66,55.58,55.6,196008.0,48.9819,48.9995,48.9291,48.9467,196008.0
2021-06-08 10:40:00,55.6,55.68,55.6,55.66,190229.0,48.9467,49.0172,48.9467,48.9995,190229.0
2021-06-08 10:50:00,55.67,55.72,55.66,55.66,133322.0,49.0084,49.0524,48.9995,48.9995,133322.0
2021-06-08 11:00:00,55.67,55.71,55.65,55.66,179458.0,49.0084,49.0436,48.9907,48.9995,179458.0
2021-06-08 11:10:00,55.66,55.67,55.6,55.62,167502.0,48.9995,49.0084,48.9467,48.9643,167502.0
2021-06-08 11:20:00,55.62,55.65,55.54,55.61,260788.0,48.9643,48.9907,48.8939,48.9555,260788.0
2021-06-08 11:30:00,55.61,55.66,55.6,55.66,128049.0,48.9555,48.9995,48.9467,48.9995,128049.0
2021-06-08 11:40:00,55.66,55.75,55.65,55.73,155509.0,48.9995,49.0788,48.9907,49.0612,155509.0
2021-06-08 11:50:00,55.73,55.73,55.67,55.68,136833.0,49.0612,49.0612,49.0084,49.0172,136833.0
2021-06-08 12:00:00,55.68,55.72,55.67,55.69,83946.0,49.0172,49.0524,49.0084,49.026,83946.0
2021-06-08 12:10:00,55.69,55.7,55.64,55.66,86883.0,49.026,49.0348,48.9819,48.9995,86883.0
2021-06-08 12:20:00,55.66,55.68,55.65,55.67,65852.0,48.9995,49.0172,48.9907,49.0084,65852.0
2021-06-08 12:30:00,55.66,55.69,55.64,55.64,74830.0,48.9995,49.026,48.9819,48.9819,74830.0
2021-06-08 12:40:00,55.65,55.67,55.63,55.64,100086.0,48.9907,49.0084,48.9731,48.9819,100086.0
2021-06-08 12:50:00,55.64,55.65,55.6,55.63,227315.0,48.9819,48.9907,48.9467,48.9731,227315.0
2021-06-08 13:00:00,55.63,55.66,55.62,55.64,83472.0,48.9731,48.9995,48.9643,48.9819,83472.0
2021-06-08 13:10:00,55.65,55.65,55.6,55.61,173894.0,48.9907,48.9907,48.9467,48.9555,173894.0
2021-06-08 13:20:00,55.61,55.66,55.6,55.63,277124.0,48.9555,48.9995,48.9467,48.9731,277124.0
2021-06-08 13:30:00,55.64,55.68,55.63,55.68,54672.0,48.9819,49.0172,48.9731,49.0172,54672.0
2021-06-08 13:40:00,55.68,55.69,55.66,55.69,90892.0,49.0172,49.026,48.9995,49.026,90892.0
2021-06-08 13:50:00,55.68,55.7,55.66,55.66,108291.0,49.0172,49.0348,48.9995,48.9995,108291.0
2021-06-08 14:00:00,55.67,55.69,55.64,55.67,142739.0,49.0084,49.026,48.9819,49.0084,142739.0
2021-06-08 14:10:00,55.67,55.68,55.65,55.66,92653.0,49.0084,49.0172,48.9907,48.9995,92653.0
2021-06-08 14:20:00,55.66,55.7,55.65,55.69,157564.0,48.9995,49.0348,48.9907,49.026,157564.0
2021-06-08 14:30:00,55.7,55.72,55.68,55.71,82363.0,49.0348,49.0524,49.0172,49.0436,82363.0
2021-06-08 14:40:00,55.71,55.76,55.69,55.76,212112.0,49.0436,49.0876,49.026,49.0876,212112.0
2021-06-08 14:50:00,55.75,55.76,55.72,55.75,143953.0,49.0788,49.0876,49.0524,49.0788,143953.0
2021-06-08 15:00:00,55.75,55.81,55.74,55.79,137542.0,49.0788,49.1316,49.07,49.114,137542.0
2021-06-08 15:10:00,55.79,55.79,55.72,55.75,217661.0,49.114,49.114,49.0524,49.0788,217661.0
2021-06-08 15:20:00,55.75,55.75,55.7,55.75,140998.0,49.0788,49.0788,49.0348,49.0788,140998.0
2021-06-08 15:30:00,55.74,55.75,55.68,55.69,156623.0,49.07,49.0788,49.0172,49.026,156623.0
2021-06-08 15:40:00,55.69,55.72,55.66,55.7,251758.0,49.026,49.0524,48.9995,49.0348,251758.0
2021-06-08 15:50:00,55.7,55.72,55.63,55.66,712081.0,49.0348,49.0524,48.9731,48.9995,712081.0
2021-06-09 09:30:00,55.7,55.87,55.68,55.79,511889.0,49.0348,49.1844,49.0172,49.114,511889.0
2021-06-09 09:40:00,55.79,55.92,55.76,55.87,279990.0,49.114,49.2284,49.0876,49.1844,279990.0
2021-06-09 09:50:00,55.87,55.91,55.82,55.86,165756.0,49.1844,49.2196,49.1404,49.1756,165756.0
2021-06-09 10:00:00,55.86,55.9,55.8,55.8,153595.0,49.1756,49.2108,49.1228,49.1228,153595.0
2021-06-09 10:10:00,55.8,55.88,55.75,55.87,181528.0,49.1228,49.1932,49.0788,49.1844,181528.0
2021-06-09 10:20:00,55.86,55.86,55.75,55.79,193060.0,49.1756,49.1756,49.0788,49.114,193060.0
2021-06-09 10:30:00,55.79,55.81,55.76,55.8,137140.0,49.114,49.1316,49.0876,49.1228,137140.0
2021-06-09 10:40:00,55.8,55.83,55.74,55.8,148710.0,49.1228,49.1492,49.07,49.1228,148710.0
2021-06-09 10:50:00,55.8,55.82,55.76,55.82,175569.0,49.1228,49.1404,49.0876,49.1404,175569.0
2021-06-09 11:00:00,55.82,55.85,55.81,55.82,193476.0,49.1404,49.1668,49.1316,49.1404,193476.0
2021-06-09 11:10:00,55.83,55.85,55.8,55.85,153651.0,49.1492,49.1668,49.1228,49.1668,153651.0
2021-06-09 11:20:00,55.84,55.85,55.75,55.76,146209.0,49.158,49.1668,49.0788,49.0876,146209.0
2021-06-09 11:30:00,55.75,55.76,55.7,55.71,141991.0,49.0788,49.0876,49.0348,49.0436,141991.0
2021-06-09 11:40:00,55.72,55.73,55.68,55.69,128918.0,49.0524,49.0612,49.0172,49.026,128918.0
2021-06-09 11:50:00,55.69,55.71,55.65,55.66,103822.0,49.026,49.0436,48.9907,48.9995,103822.0
2021-06-09 12:00:00,55.68,55.69,55.65,55.66,77308.0,49.0172,49.026,48.9907,48.9995,77308.0
2021-06-09 12:10:00,55.66,55.67,55.63,55.65,68804.0,48.9995,49.0084,48.9731,48.9907,68804.0
2021-06-09 12:20:00,55.65,55.65,55.58,55.58,117126.0,48.9907,48.9907,48.9291,48.9291,117126.0
2021-06-09 12:30:00,55.58,55.6,55.56,55.56,91294.0,48.9291,48.9467,48.9115,48.9115,91294.0
2021-06-09 12:40:00,55.56,55.59,55.55,55.58,70184.0,48.9115,48.9379,48.9027,48.9291,70184.0
2021-06-09 12:50:00,55.58,55.58,55.55,55.55,72887.0,48.9291,48.9291,48.9027,48.9027,72887.0
2021-06-09 13:00:00,55.55,55.59,55.54,55.55,105990.0,48.9027,48.9379,48.8939,48.9027,105990.0
2021-06-09 13:10:00,55.55,55.64,55.54,55.62,102074.0,48.9027,48.9819,48.8939,48.9643,102074.0
2021-06-09 13:20:00,55.63,55.68,55.62,55.66,82680.0,48.9731,49.0172,48.9643,48.9995,82680.0
2021-06-09 13:30:00,55.67,55.7,55.65,55.69,100693.0,49.0084,49.0348,48.9907,49.026,100693.0
2021-06-09 13:40:00,55.69,55.72,55.67,55.71,65575.0,49.026,49.0524,49.0084,49.0436,65575.0
2021-06-09 13:50:00,55.7,55.71,55.66,55.66,65633.0,49.0348,49.0436,48.9995,48.9995,65633.0
2021-06-09 14:00:00,55.66,55.67,55.63,55.64,69329.0,48.9995,49.0084,48.9731,48.9819,69329.0
2021-06-09 14:10:00,55.64,55.67,55.62,55.65,81164.0,48.9819,49.0084,48.9643,48.9907,81164.0
2021-06-09 14:20:00,55.65,55.7,55.63,55.69,128176.0,48.9907,49.0348,48.9731,49.026,128176.0
2021-06-09 14:30:00,55.69,55.72,55.68,55.68,112627.0,49.026,49.0524,49.0172,49.0172,112627.0
2021-06-09 14:40:00,55.69,55.69,55.63,55.63,139994.0,49.026,49.026,48.9731,48.9731,139994.0
2021-06-09 14:50:00,55.64,55.67,55.61,55.65,137445.0,48.9819,49.0084,48.9555,48.9907,137445.0
2021-06-09 15:00:00,55.65,55.66,55.62,55.65,97129.0,48.9907,48.9995,48.9643,48.9907,97129.0
2021-06-09 15:10:00,55.65,55.68,55.63,55.68,106969.0,48.9907,49.0172,48.9731,49.0172,106969.0
2021-06-09 15:20:00,55.68,55.71,55.66,55.69,210310.0,49.0172,49.0436,48.9995,49.026,210310.0
2021-06-09 15:30:00,55.68,55.7,55.65,55.66,267458.0,49.0172,49.0348,48.9907,48.9995,267458.0
2021-06-09 15:40:00,55.66,55.67,55.6,55.6,236931.0,48.9995,49.0084,48.9467,48.9467,236931.0
2021-06-09 15:50:00,55.61,55.63,55.48,55.48,966706.0,48.9555,48.9731,48.8411,48.8411,966706.0
2021-06-10 09:30:00,55.91,55.98,55.76,55.89,662754.0,49.2196,49.2813,49.0876,49.202,662754.0
2021-06-10 09:40:00,55.89,55.91,55.83,55.9,260146.0,49.202,49.2196,49.1492,49.2108,260146.0
2021-06-10 09:50:00,55.9,56.07,55.88,56.07,328358.0,49.2108,49.3605,49.1932,49.3605,328358.0
2021-06-10 10:00:00,56.07,56.12,56.0,56.02,235343.0,49.3605,49.4045,49.2989,49.3165,235343.0
2021-06-10 10:10:00,56.02,56.02,55.94,56.0,297131.0,49.3165,49.3165,49.246,49.2989,297131.0
2021-06-10 10:20:00,55.99,56.03,55.96,56.02,199276.0,49.2901,49.3253,49.2636,49.3165,199276.0
2021-06-10 10:30:00,56.01,56.02,55.96,55.98,198418.0,49.3077,49.3165,49.2636,49.2813,198418.0
2021-06-10 10:40:00,55.98,55.99,55.92,55.93,158385.0,49.2813,49.2901,49.2284,49.2372,158385.0
2021-06-10 10:50:00,55.93,55.95,55.87,55.94,145267.0,49.2372,49.2548,49.1844,49.246,145267.0
2021-06-10 11:00:00,55.93,55.99,55.9,55.97,136844.0,49.2372,49.2901,49.2108,49.2725,136844.0
2021-06-10 11:10:00,55.97,56.06,55.95,56.06,158506.0,49.2725,49.3517,49.2548,49.3517,158506.0
2021-06-10 11:20:00,56.05,56.08,56.03,56.05,121559.0,49.3429,49.3693,49.3253,49.3429,121559.0
2021-06-10 11:30:00,56.05,56.08,56.02,56.05,155332.0,49.3429,49.3693,49.3165,49.3429,155332.0
2021-06-10 11:40:00,56.05,56.1,56.05,56.09,200012.0,49.3429,49.3869,49.3429,49.3781,200012.0
2021-06-10 11:50:00,56.08,56.09,56.05,56.05,113293.0,49.3693,49.3781,49.3429,49.3429,113293.0
2021-06-10 12:00:00,56.05,56.07,56.0,56.02,133489.0,49.3429,49.3605,49.2989,49.3165,133489.0
2021-06-10 12:10:00,56.02,56.05,56.0,56.05,152763.0,49.3165,49.3429,49.2989,49.3429,152763.0
2021-06-10 12:20:00,56.05,56.06,56.0,56.01,113513.0,49.3429,49.3517,49.2989,49.3077,113513.0
2021-06-10 12:30:00,56.01,56.04,56.0,56.02,107042.0,49.3077,49.3341,49.2989,49.3165,107042.0
2021-06-10 12:40:00,56.01,56.04,56.01,56.03,129642.0,49.3077,49.3341,49.3077,49.3253,129642.0
2021-06-10 12:50:00,56.03,56.03,55.99,56.01,86440.0,49.3253,49.3253,49.2901,49.3077,86440.0
2021-06-10 13:00:00,56.01,56.01,55.98,56.01,91148.0,49.3077,49.3077,49.2813,49.3077,91148.0
2021-06-10 13:10:00,56.01,56.01,55.99,56.0,81346.0,49.3077,49.3077,49.2901,49.2989,81346.0
2021-06-10 13:20:00,56.0,56.0,55.95,55.97,131505.0,49.2989,49.2989,49.2548,49.2725,131505.0
2021-06-10 13:30:00,55.97,55.97,55.94,55.96,70668.0,49.2725,49.2725,49.246,49.2636,70668.0
2021-06-10 13:40:00,55.96,55.97,55.93,55.94,62545.0,49.2636,49.2725,49.2372,49.246,62545.0
2021-06-10 13:50:00,55.94,55.95,55.93,55.93,80044.0,49.246,49.2548,49.2372,49.2372,80044.0
2021-06-10 14:00:00,55.94,55.94,55.89,55.91,133544.0,49.246,49.246,49.202,49.2196,133544.0
2021-06-10 14:10:00,55.91,55.91,55.87,55.88,85821.0,49.2196,49.2196,49.1844,49.1932,85821.0
2021-06-10 14:20:00,55.88,55.89,55.86,55.86,88038.0,49.1932,49.202,49.1756,49.1756,88038.0
2021-06-10 14:30:00,55.87,55.88,55.84,55.85,134948.0,49.1844,49.1932,49.158,49.1668,134948.0
2021-06-10 14:40:00,55.85,55.86,55.79,55.82,93604.0,49.1668,49.1756,49.114,49.1404,93604.0
2021-06-10 14:50:00,55.82,55.85,55.81,55.84,104067.0,49.1404,49.1668,49.1316,49.158,104067.0
2021-06-10 15:00:00,55.84,55.88,55.84,55.87,126118.0,49.158,49.1932,49.158,49.1844,126118.0
2021-06-10 15:10:00,55.87,55.88,55.86,55.87,82390.0,49.1844,49.1932,49.1756,49.1844,82390.0
2021-06-10 15:20:00,55.88,55.89,55.85,55.88,136195.0,49.1932,49.202,49.1668,49.1932,136195.0
2021-06-10 15:30:00,55.87,55.94,55.87,55.91,194404.0,49.1844,49.246,49.1844,49.2196,194404.0
2021-06-10 15:40:00,55.91,55.95,55.9,55.95,308323.0,49.2196,49.2548,49.2108,49.2548,308323.0
2021-06-10 15:50:00,55.95,55.99,55.89,55.91,1305943.0,49.2548,49.2901,49.202,49.2196,1305943.0
2021-06-11 09:30:00,56.01,56.05,55.65,55.68,589416.0,49.3077,49.3429,48.9907,49.0172,589416.0
2021-06-11 09:40:00,55.67,55.77,55.66,55.72,348864.0,49.0084,49.0964,48.9995,49.0524,348864.0
2021-06-11 09:50:00,55.72,55.75,55.67,55.73,384955.0,49.0524,49.0788,49.0084,49.0612,384955.0
2021-06-11 10:00:00,55.73,55.88,55.72,55.88,336964.0,49.0612,49.1932,49.0524,49.1932,336964.0
2021-06-11 10:10:00,55.87,55.88,55.79,55.8,257948.0,49.1844,49.1932,49.114,49.1228,257948.0
2021-06-11 10:20:00,55.8,55.88,55.78,55.87,145244.0,49.1228,49.1932,49.1052,49.1844,145244.0
2021-06-11 10:30:00,55.86,55.88,55.78,55.81,224076.0,49.1756,49.1932,49.1052,49.1316,224076.0
2021-06-11 10:40:00,55.82,55.9,55.8,55.9,161673.0,49.1404,49.2108,49.1228,49.2108,161673.0
2021-06-11 10:50:00,55.9,55.93,55.85,55.89,145990.0,49.2108,49.2372,49.1668,49.202,145990.0
2021-06-11 11:00:00,55.89,55.95,55.88,55.94,127390.0,49.202,49.2548,49.1932,49.246,127390.0
2021-06-11 11:10:00,55.94,55.97,55.9,55.91,132107.0,49.246,49.2725,49.2108,49.2196,132107.0
2021-06-11 11:20:00,55.91,55.93,55.87,55.9,195035.0,49.2196,49.2372,49.1844,49.2108,195035.0
2021-06-11 11:30:00,55.9,55.97,55.89,55.91,187000.0,49.2108,49.2725,49.202,49.2196,187000.0
2021-06-11 11:40:00,55.91,55.92,55.87,55.89,145175.0,49.2196,49.2284,49.1844,49.202,145175.0
2021-06-11 11:50:00,55.89,55.89,55.85,55.86,126302.0,49.202,49.202,49.1668,49.1756,126302.0
2021-06-11 12:00:00,55.85,55.87,55.82,55.82,105048.0,49.1668,49.1844,49.1404,49.1404,105048.0
2021-06-11 12:10:00,55.82,55.88,55.81,55.85,138598.0,49.1404,49.1932,49.1316,49.1668,138598.0
2021-06-11 12:20:00,55.86,55.9,55.84,55.9,103498.0,49.1756,49.2108,49.158,49.2108,103498.0
2021-06-11 12:30:00,55.9,55.9,55.85,55.87,94703.0,49.2108,49.2108,49.1668,49.1844,94703.0
2021-06-11 12:40:00,55.87,55.87,55.81,55.86,134950.0,49.1844,49.1844,49.1316,49.1756,134950.0
2021-06-11 12:50:00,55.85,55.86,55.8,55.82,89175.0,49.1668,49.1756,49.1228,49.1404,89175.0
2021-06-11 13:00:00,55.81,55.84,55.8,55.84,116692.0,49.1316,49.158,49.1228,49.158,116692.0
2021-06-11 13:10:00,55.84,55.86,55.81,55.86,158895.0,49.158,49.1756,49.1316,49.1756,158895.0
2021-06-11 13:20:00,55.86,55.87,55.84,55.85,137650.0,49.1756,49.1844,49.158,49.1668,137650.0
2021-06-11 13:30:00,55.85,55.87,55.83,55.86,137213.0,49.1668,49.1844,49.1492,49.1756,137213.0
2021-06-11 13:40:00,55.86,55.88,55.85,55.87,76945.0,49.1756,49.1932,49.1668,49.1844,76945.0
2021-06-11 13:50:00,55.88,55.91,55.87,55.91,131301.0,49.1932,49.2196,49.1844,49.2196,131301.0
2021-06-11 14:00:00,55.91,55.94,55.9,55.94,124867.0,49.2196,49.246,49.2108,49.246,124867.0
2021-06-11 14:10:00,55.93,55.95,55.88,55.9,163214.0,49.2372,49.2548,49.1932,49.2108,163214.0
2021-06-11 14:20:00,55.91,55.94,55.9,55.92,100875.0,49.2196,49.246,49.2108,49.2284,100875.0
2021-06-11 14:30:00,55.93,55.96,55.92,55.96,155591.0,49.2372,49.2636,49.2284,49.2636,155591.0
2021-06-11 14:40:00,55.96,55.98,55.94,55.98,154182.0,49.2636,49.2813,49.246,49.2813,154182.0
2021-06-11 14:50:00,55.98,55.99,55.94,55.99,133613.0,49.2813,49.2901,49.246,49.2901,133613.0
2021-06-11 15:00:00,55.98,55.99,55.94,55.95,124192.0,49.2813,49.2901,49.246,49.2548,124192.0
2021-06-11 15:10:00,55.96,55.98,55.93,55.95,181331.0,49.2636,49.2813,49.2372,49.2548,181331.0
2021-06-11 15:20:00,55.95,55.98,55.93,55.98,178247.0,49.2548,49.2813,49.2372,49.2813,178247.0
2021-06-11 15:30:00,55.98,56.04,55.97,56.04,407299.0,49.2813,49.3341,49.2725,49.3341,407299.0
2021-06-11 15:40:00,56.04,56.14,56.02,56.12,492038.0,49.3341,49.4221,49.3165,49.4045,492038.0
2021-06-11 15:50:00,56.11,56.21,56.08,56.16,1400656.0,49.3957,49.4837,49.3693,49.4397,1400656.0
2021-06-14 09:30:00,55.69,55.71,55.33,55.35,787220.0,49.3966,49.4144,49.0773,49.0951,787220.0
2021-06-14 09:40:00,55.35,55.37,55.24,55.25,300394.0,49.0951,49.1128,48.9975,49.0064,300394.0
2021-06-14 09:50:00,55.25,55.33,55.21,55.3,271906.0,49.0064,49.0773,48.9709,49.0507,271906.0
2021-06-14 10:00:00,55.3,55.33,55.23,55.27,202656.0,49.0507,49.0773,48.9886,49.0241,202656.0
2021-06-14 10:10:00,55.27,55.27,55.2,55.22,174885.0,49.0241,49.0241,48.962,48.9797,174885.0
2021-06-14 10:20:00,55.22,55.29,55.2,55.24,252177.0,48.9797,49.0418,48.962,48.9975,252177.0
2021-06-14 10:30:00,55.25,55.34,55.23,55.33,157507.0,49.0064,49.0862,48.9886,49.0773,157507.0
2021-06-14 10:40:00,55.34,55.34,55.24,55.27,171953.0,49.0862,49.0862,48.9975,49.0241,171953.0
2021-06-14 10:50:00,55.26,55.3,55.24,55.27,156017.0,49.0152,49.0507,48.9975,49.0241,156017.0
2021-06-14 11:00:00,55.28,55.34,55.27,55.31,147150.0,49.033,49.0862,49.0241,49.0596,147150.0
2021-06-14 11:10:00,55.32,55.35,55.27,55.28,170929.0,49.0684,49.0951,49.0241,49.033,170929.0
2021-06-14 11:20:00,55.28,55.3,55.25,55.29,154977.0,49.033,49.0507,49.0064,49.0418,154977.0
2021-06-14 11:30:00,55.29,55.4,55.27,55.4,178555.0,49.0418,49.1394,49.0241,49.1394,178555.0
2021-06-14 11:40:00,55.39,55.41,55.36,55.37,133092.0,49.1305,49.1483,49.1039,49.1128,133092.0
2021-06-14 11:50:00,55.36,55.37,55.29,55.29,132828.0,49.1039,49.1128,49.0418,49.0418,132828.0
2021-06-14 12:00:00,55.3,55.31,55.27,55.29,98803.0,49.0507,49.0596,49.0241,49.0418,98803.0
2021-06-14 12:10:00,55.29,55.31,55.27,55.28,94102.0,49.0418,49.0596,49.0241,49.033,94102.0
2021-06-14 12:20:00,55.27,55.31,55.27,55.3,94982.0,49.0241,49.0596,49.0241,49.0507,94982.0
2021-06-14 12:30:00,55.29,55.32,55.27,55.28,111413.0,49.0418,49.0684,49.0241,49.033,111413.0
2021-06-14 12:40:00,55.27,55.3,55.27,55.3,92908.0,49.0241,49.0507,49.0241,49.0507,92908.0
2021-06-14 12:50:00,55.28,55.29,55.24,55.26,127634.0,49.033,49.0418,48.9975,49.0152,127634.0
2021-06-14 13:00:00,55.26,55.26,55.22,55.23,75045.0,49.0152,49.0152,48.9797,48.9886,75045.0
2021-06-14 13:10:00,55.23,55.28,55.22,55.28,138852.0,48.9886,49.033,48.9797,49.033,138852.0
2021-06-14 13:20:00,55.28,55.28,55.22,55.23,89221.0,49.033,49.033,48.9797,48.9886,89221.0
2021-06-14 13:30:00,55.22,55.25,55.21,55.25,64535.0,48.9797,49.0064,48.9709,49.0064,64535.0
2021-06-14 13:40:00,55.25,55.26,55.23,55.25,67152.0,49.0064,49.0152,48.9886,49.0064,67152.0
2021-06-14 13:50:00,55.25,55.26,55.22,55.24,121934.0,49.0064,49.0152,48.9797,48.9975,121934.0
2021-06-14 14:00:00,55.24,55.25,55.22,55.23,148310.0,48.9975,49.0064,48.9797,48.9886,148310.0
2021-06-14 14:10:00,55.23,55.24,55.22,55.23,64757.0,48.9886,48.9975,48.9797,48.9886,64757.0
2021-06-14 14:20:00,55.23,55.26,55.22,55.26,129435.0,48.9886,49.0152,48.9797,49.0152,129435.0
2021-06-14 14:30:00,55.26,55.3,55.25,55.3,154400.0,49.0152,49.0507,49.0064,49.0507,154400.0
2021-06-14 14:40:00,55.3,55.34,55.29,55.3,122551.0,49.0507,49.0862,49.0418,49.0507,122551.0
2021-06-14 14:50:00,55.3,55.34,55.3,55.33,151238.0,49.0507,49.0862,49.0507,49.0773,151238.0
2021-06-14 15:00:00,55.32,55.39,55.32,55.39,134438.0,49.0684,49.1305,49.0684,49.1305,134438.0
2021-06-14 15:10:00,55.39,55.4,55.38,55.4,77759.0,49.1305,49.1394,49.1217,49.1394,77759.0
2021-06-14 15:20:00,55.4,55.4,55.37,55.39,125736.0,49.1394,49.1394,49.1128,49.1305,125736.0
2021-06-14 15:30:00,55.39,55.42,55.37,55.41,134849.0,49.1305,49.1571,49.1128,49.1483,134849.0
2021-06-14 15:40:00,55.42,55.44,55.39,55.41,253290.0,49.1571,49.1749,49.1305,49.1483,253290.0
2021-06-14 15:50:00,55.41,55.55,55.41,55.55,853904.0,49.1483,49.2725,49.1483,49.2725,853904.0
2021-06-15 09:30:00,55.78,55.79,55.52,55.55,532498.0,49.4765,49.4853,49.2458,49.2725,532498.0
2021-06-15 09:40:00,55.54,55.61,55.53,55.58,194191.0,49.2636,49.3257,49.2547,49.2991,194191.0
2021-06-15 09:50:00,55.58,55.6,55.43,55.44,220163.0,49.2991,49.3168,49.166,49.1749,220163.0
2021-06-15 10:00:00,55.45,55.48,55.41,55.44,220598.0,49.1838,49.2104,49.1483,49.1749,220598.0
2021-06-15 10:10:00,55.45,55.48,55.35,55.44,243669.0,49.1838,49.2104,49.0951,49.1749,243669.0
2021-06-15 10:20:00,55.44,55.5,55.4,55.5,194836.0,49.1749,49.2281,49.1394,49.2281,194836.0
2021-06-15 10:30:00,55.5,55.52,55.38,55.39,165719.0,49.2281,49.2458,49.1217,49.1305,165719.0
2021-06-15 10:40:00,55.4,55.48,55.39,55.46,197339.0,49.1394,49.2104,49.1305,49.1926,197339.0
2021-06-15 10:50:00,55.46,55.46,55.38,55.38,161435.0,49.1926,49.1926,49.1217,49.1217,161435.0
2021-06-15 11:00:00,55.38,55.4,55.35,55.37,201262.0,49.1217,49.1394,49.0951,49.1128,201262.0
2021-06-15 11:10:00,55.38,55.38,55.32,55.37,220957.0,49.1217,49.1217,49.0684,49.1128,220957.0
2021-06-15 11:20:00,55.37,55.42,55.36,55.41,169384.0,49.1128,49.1571,49.1039,49.1483,169384.0
2021-06-15 11:30:00,55.42,55.42,55.33,55.33,162602.0,49.1571,49.1571,49.0773,49.0773,162602.0
2021-06-15 11:40:00,55.33,55.35,55.29,55.3,168496.0,49.0773,49.0951,49.0418,49.0507,168496.0
2021-06-15 11:50:00,55.29,55.3,55.22,55.26,327071.0,49.0418,49.0507,48.9797,49.0152,327071.0
2021-06-15 12:00:00,55.25,55.29,55.24,55.27,185728.0,49.0064,49.0418,48.9975,49.0241,185728.0
2021-06-15 12:10:00,55.27,55.28,55.2,55.22,223875.0,49.0241,49.033,48.962,48.9797,223875.0
2021-06-15 12:20:00,55.22,55.26,55.21,55.22,149776.0,48.9797,49.0152,48.9709,48.9797,149776.0
2021-06-15 12:30:00,55.22,55.25,55.19,55.23,212744.0,48.9797,49.0064,48.9531,48.9886,212744.0
2021-06-15 12:40:00,55.23,55.27,55.21,55.25,253934.0,48.9886,49.0241,48.9709,49.0064,253934.0
2021-06-15 12:50:00,55.25,55.25,55.21,55.25,111861.0,49.0064,49.0064,48.9709,49.0064,111861.0
2021-06-15 13:00:00,55.24,55.26,55.22,55.25,54738.0,48.9975,49.0152,48.9797,49.0064,54738.0
2021-06-15 13:10:00,55.25,55.27,55.22,55.25,80567.0,49.0064,49.0241,48.9797,49.0064,80567.0
2021-06-15 13:20:00,55.26,55.3,55.25,55.3,102351.0,49.0152,49.0507,49.0064,49.0507,102351.0
2021-06-15 13:30:00,55.3,55.32,55.27,55.3,88051.0,49.0507,49.0684,49.0241,49.0507,88051.0
2021-06-15 13:40:00,55.3,55.32,55.28,55.3,57564.0,49.0507,49.0684,49.033,49.0507,57564.0
2021-06-15 13:50:00,55.31,55.36,55.3,55.35,103017.0,49.0596,49.1039,49.0507,49.0951,103017.0
2021-06-15 14:00:00,55.35,55.4,55.34,55.38,104627.0,49.0951,49.1394,49.0862,49.1217,104627.0
2021-06-15 14:10:00,55.38,55.41,55.35,55.4,92705.0,49.1217,49.1483,49.0951,49.1394,92705.0
2021-06-15 14:20:00,55.4,55.42,55.38,55.41,94983.0,49.1394,49.1571,49.1217,49.1483,94983.0
2021-06-15 14:30:00,55.42,55.44,55.4,55.44,71313.0,49.1571,49.1749,49.1394,49.1749,71313.0
2021-06-15 14:40:00,55.44,55.49,55.41,55.48,65461.0,49.1749,49.2192,49.1483,49.2104,65461.0
2021-06-15 14:50:00,55.48,55.52,55.46,55.47,99484.0,49.2104,49.2458,49.1926,49.2015,99484.0
2021-06-15 15:00:00,55.46,55.47,55.42,55.45,94089.0,49.1926,49.2015,49.1571,49.1838,94089.0
2021-06-15 15:10:00,55.45,55.47,55.43,55.45,72669.0,49.1838,49.2015,49.166,49.1838,72669.0
2021-06-15 15:20:00,55.46,55.5,55.44,55.46,143214.0,49.1926,49.2281,49.1749,49.1926,143214.0
2021-06-15 15:30:00,55.45,55.46,55.41,55.45,165815.0,49.1838,49.1926,49.1483,49.1838,165815.0
2021-06-15 15:40:00,55.45,55.51,55.42,55.5,297238.0,49.1838,49.237,49.1571,49.2281,297238.0
2021-06-15 15:50:00,55.5,55.5,55.38,55.42,786013.0,49.2281,49.2281,49.1217,49.1571,786013.0
2021-06-16 09:30:00,55.41,55.46,55.24,55.35,733210.0,49.1483,49.1926,48.9975,49.0951,733210.0
2021-06-16 09:40:00,55.35,55.38,55.2,55.21,568865.0,49.0951,49.1217,48.962,48.9709,568865.0
2021-06-16 09:50:00,55.21,55.26,55.18,55.23,352205.0,48.9709,49.0152,48.9443,48.9886,352205.0
2021-06-16 10:00:00,55.23,55.28,55.13,55.14,256136.0,48.9886,49.033,48.8999,48.9088,256136.0
2021-06-16 10:10:00,55.14,55.14,55.03,55.05,373404.0,48.9088,48.9088,48.8112,48.829,373404.0
2021-06-16 10:20:00,55.05,55.1,55.04,55.1,257232.0,48.829,48.8733,48.8201,48.8733,257232.0
2021-06-16 10:30:00,55.1,55.17,55.08,55.15,242932.0,48.8733,48.9354,48.8556,48.9177,242932.0
2021-06-16 10:40:00,55.14,55.18,55.11,55.16,152891.0,48.9088,48.9443,48.8822,48.9265,152891.0
2021-06-16 10:50:00,55.16,55.21,55.15,55.2,266698.0,48.9265,48.9709,48.9177,48.962,266698.0
2021-06-16 11:00:00,55.2,55.21,55.14,55.16,206057.0,48.962,48.9709,48.9088,48.9265,206057.0
2021-06-16 11:10:00,55.16,55.18,55.12,55.14,205276.0,48.9265,48.9443,48.891,48.9088,205276.0
2021-06-16 11:20:00,55.14,55.14,55.07,55.07,179388.0,48.9088,48.9088,48.8467,48.8467,179388.0
2021-06-16 11:30:00,55.07,55.08,54.99,55.01,255441.0,48.8467,48.8556,48.7757,48.7935,255441.0
2021-06-16 11:40:00,55.01,55.04,54.99,55.02,189924.0,48.7935,48.8201,48.7757,48.8023,189924.0
2021-06-16 11:50:00,55.02,55.06,55.01,55.05,204545.0,48.8023,48.8378,48.7935,48.829,204545.0
2021-06-16 12:00:00,55.05,55.13,55.03,55.11,136105.0,48.829,48.8999,48.8112,48.8822,136105.0
2021-06-16 12:10:00,55.11,55.15,55.1,55.12,196906.0,48.8822,48.9177,48.8733,48.891,196906.0
2021-06-16 12:20:00,55.13,55.16,55.1,55.14,204113.0,48.8999,48.9265,48.8733,48.9088,204113.0
2021-06-16 12:30:00,55.14,55.16,55.1,55.11,105931.0,48.9088,48.9265,48.8733,48.8822,105931.0
2021-06-16 12:40:00,55.11,55.12,55.07,55.08,116276.0,48.8822,48.891,48.8467,48.8556,116276.0
2021-06-16 12:50:00,55.08,55.14,55.07,55.13,123683.0,48.8556,48.9088,48.8467,48.8999,123683.0
2021-06-16 13:00:00,55.14,55.19,55.13,55.18,137870.0,48.9088,48.9531,48.8999,48.9443,137870.0
2021-06-16 13:10:00,55.19,55.2,55.16,55.16,116711.0,48.9531,48.962,48.9265,48.9265,116711.0
2021-06-16 13:20:00,55.16,55.17,55.12,55.15,99597.0,48.9265,48.9354,48.891,48.9177,99597.0
2021-06-16 13:30:00,55.15,55.16,55.12,55.16,80162.0,48.9177,48.9265,48.891,48.9265,80162.0
2021-06-16 13:40:00,55.16,55.16,55.1,55.11,103318.0,48.9265,48.9265,48.8733,48.8822,103318.0
2021-06-16 13:50:00,55.1,55.12,55.07,55.12,156161.0,48.8733,48.891,48.8467,48.891,156161.0
2021-06-16 14:00:00,55.11,55.11,54.64,54.79,560260.0,48.8822,48.8822,48.4653,48.5983,560260.0
2021-06-16 14:10:00,54.78,54.79,54.67,54.71,320840.0,48.5895,48.5983,48.4919,48.5274,320840.0
2021-06-16 14:20:00,54.7,54.8,54.67,54.73,369694.0,48.5185,48.6072,48.4919,48.5451,369694.0
2021-06-16 14:30:00,54.73,54.81,54.7,54.77,337197.0,48.5451,48.6161,48.5185,48.5806,337197.0
2021-06-16 14:40:00,54.77,54.77,54.65,54.72,280248.0,48.5806,48.5806,48.4742,48.5362,280248.0
2021-06-16 14:50:00,54.72,54.92,54.71,54.91,257029.0,48.5362,48.7136,48.5274,48.7048,257029.0
2021-06-16 15:00:00,54.91,54.93,54.88,54.9,172314.0,48.7048,48.7225,48.6782,48.6959,172314.0
2021-06-16 15:10:00,54.9,54.92,54.86,54.89,189265.0,48.6959,48.7136,48.6604,48.687,189265.0
2021-06-16 15:20:00,54.89,54.9,54.83,54.85,343511.0,48.687,48.6959,48.6338,48.6516,343511.0
2021-06-16 15:30:00,54.84,54.86,54.77,54.8,278667.0,48.6427,48.6604,48.5806,48.6072,278667.0
2021-06-16 15:40:00,54.8,54.86,54.76,54.78,552194.0,48.6072,48.6604,48.5717,48.5895,552194.0
2021-06-16 15:50:00,54.77,54.79,54.65,54.67,1115712.0,48.5806,48.5983,48.4742,48.4919,1115712.0
2021-06-17 09:30:00,54.67,55.05,54.65,54.92,770389.0,48.4919,48.829,48.4742,48.7136,770389.0
2021-06-17 09:40:00,54.93,54.94,54.64,54.73,267601.0,48.7225,48.7314,48.4653,48.5451,267601.0
2021-06-17 09:50:00,54.72,54.85,54.71,54.76,237466.0,48.5362,48.6516,48.5274,48.5717,237466.0
2021-06-17 10:00:00,54.76,54.88,54.74,54.86,269445.0,48.5717,48.6782,48.554,48.6604,269445.0
2021-06-17 10:10:00,54.86,54.88,54.77,54.86,254681.0,48.6604,48.6782,48.5806,48.6604,254681.0
2021-06-17 10:20:00,54.86,54.93,54.86,54.91,158545.0,48.6604,48.7225,48.6604,48.7048,158545.0
2021-06-17 10:30:00,54.91,55.04,54.91,55.03,328649.0,48.7048,48.8201,48.7048,48.8112,328649.0
2021-06-17 10:40:00,55.03,55.08,54.99,55.07,312188.0,48.8112,48.8556,48.7757,48.8467,312188.0
2021-06-17 10:50:00,55.07,55.1,55.03,55.04,206044.0,48.8467,48.8733,48.8112,48.8201,206044.0
2021-06-17 11:00:00,55.04,55.06,54.99,55.0,193710.0,48.8201,48.8378,48.7757,48.7846,193710.0
2021-06-17 11:10:00,55.01,55.05,54.98,55.05,174202.0,48.7935,48.829,48.7669,48.829,174202.0
2021-06-17 11:20:00,55.05,55.09,55.03,55.07,190698.0,48.829,48.8644,48.8112,48.8467,190698.0
2021-06-17 11:30:00,55.07,55.15,55.05,55.05,163901.0,48.8467,48.9177,48.829,48.829,163901.0
2021-06-17 11:40:00,55.05,55.08,55.02,55.08,136069.0,48.829,48.8556,48.8023,48.8556,136069.0
2021-06-17 11:50:00,55.07,55.09,55.0,55.02,164048.0,48.8467,48.8644,48.7846,48.8023,164048.0
2021-06-17 12:00:00,55.02,55.02,54.9,54.91,214144.0,48.8023,48.8023,48.6959,48.7048,214144.0
2021-06-17 12:10:00,54.91,54.98,54.9,54.94,137625.0,48.7048,48.7669,48.6959,48.7314,137625.0
2021-06-17 12:20:00,54.93,54.94,54.84,54.88,202442.0,48.7225,48.7314,48.6427,48.6782,202442.0
2021-06-17 12:30:00,54.87,54.9,54.82,54.85,138450.0,48.6693,48.6959,48.6249,48.6516,138450.0
2021-06-17 12:40:00,54.86,54.89,54.82,54.84,105558.0,48.6604,48.687,48.6249,48.6427,105558.0
2021-06-17 12:50:00,54.84,54.91,54.82,54.89,189504.0,48.6427,48.7048,48.6249,48.687,189504.0
2021-06-17 13:00:00,54.89,55.01,54.88,54.98,139928.0,48.687,48.7935,48.6782,48.7669,139928.0
2021-06-17 13:10:00,54.98,54.98,54.91,54.91,69122.0,48.7669,48.7669,48.7048,48.7048,69122.0
2021-06-17 13:20:00,54.92,54.96,54.91,54.95,120710.0,48.7136,48.7491,48.7048,48.7403,120710.0
2021-06-17 13:30:00,54.95,54.99,54.93,54.97,104996.0,48.7403,48.7757,48.7225,48.758,104996.0
2021-06-17 13:40:00,54.97,54.99,54.9,54.91,136936.0,48.758,48.7757,48.6959,48.7048,136936.0
2021-06-17 13:50:00,54.91,54.92,54.87,54.89,106418.0,48.7048,48.7136,48.6693,48.687,106418.0
2021-06-17 14:00:00,54.89,54.9,54.83,54.84,116955.0,48.687,48.6959,48.6338,48.6427,116955.0
2021-06-17 14:10:00,54.84,54.88,54.82,54.87,82831.0,48.6427,48.6782,48.6249,48.6693,82831.0
2021-06-17 14:20:00,54.88,54.91,54.85,54.9,75188.0,48.6782,48.7048,48.6516,48.6959,75188.0
2021-06-17 14:30:00,54.91,54.93,54.88,54.89,90176.0,48.7048,48.7225,48.6782,48.687,90176.0
2021-06-17 14:40:00,54.89,54.93,54.87,54.93,92794.0,48.687,48.7225,48.6693,48.7225,92794.0
2021-06-17 14:50:00,54.92,54.93,54.86,54.87,94087.0,48.7136,48.7225,48.6604,48.6693,94087.0
2021-06-17 15:00:00,54.87,54.92,54.86,54.91,127098.0,48.6693,48.7136,48.6604,48.7048,127098.0
2021-06-17 15:10:00,54.91,54.99,54.9,54.98,120640.0,48.7048,48.7757,48.6959,48.7669,120640.0
2021-06-17 15:20:00,54.98,55.0,54.96,54.98,133715.0,48.7669,48.7846,48.7491,48.7669,133715.0
2021-06-17 15:30:00,54.98,55.04,54.96,55.04,212171.0,48.7669,48.8201,48.7491,48.8201,212171.0
2021-06-17 15:40:00,55.04,55.06,55.0,55.04,271371.0,48.8201,48.8378,48.7846,48.8201,271371.0
2021-06-17 15:50:00,55.04,55.07,54.92,54.95,1005757.0,48.8201,48.8467,48.7136,48.7403,1005757.0
2021-06-18 09:30:00,54.51,54.61,54.12,54.2,4188223.0,48.35,48.4387,48.0041,48.075,4188223.0
2021-06-18 09:40:00,54.2,54.44,54.15,54.38,614686.0,48.075,48.2879,48.0307,48.2347,614686.0
2021-06-18 09:50:00,54.37,54.62,54.23,54.45,543417.0,48.2258,48.4475,48.1016,48.2968,543417.0
2021-06-18 10:00:00,54.44,54.44,54.3,54.41,429522.0,48.2879,48.2879,48.1637,48.2613,429522.0
2021-06-18 10:10:00,54.4,54.41,54.25,54.26,268111.0,48.2524,48.2613,48.1194,48.1282,268111.0
2021-06-18 10:20:00,54.26,54.28,54.21,54.26,518740.0,48.1282,48.146,48.0839,48.1282,518740.0
2021-06-18 10:30:00,54.26,54.32,54.17,54.26,230350.0,48.1282,48.1815,48.0484,48.1282,230350.0
2021-06-18 10:40:00,54.26,54.26,54.15,54.17,246552.0,48.1282,48.1282,48.0307,48.0484,246552.0
2021-06-18 10:50:00,54.16,54.18,54.11,54.14,247811.0,48.0395,48.0573,47.9952,48.0218,247811.0
2021-06-18 11:00:00,54.14,54.15,54.06,54.08,253118.0,48.0218,48.0307,47.9508,47.9686,253118.0
2021-06-18 11:10:00,54.08,54.18,54.03,54.17,311507.0,47.9686,48.0573,47.9242,48.0484,311507.0
2021-06-18 11:20:00,54.16,54.19,54.12,54.19,217111.0,48.0395,48.0661,48.0041,48.0661,217111.0
2021-06-18 11:30:00,54.19,54.31,54.18,54.3,228143.0,48.0661,48.1726,48.0573,48.1637,228143.0
2021-06-18 11:40:00,54.3,54.31,54.25,54.29,128572.0,48.1637,48.1726,48.1194,48.1548,128572.0
2021-06-18 11:50:00,54.29,54.36,54.28,54.33,200205.0,48.1548,48.2169,48.146,48.1903,200205.0
2021-06-18 12:00:00,54.34,54.42,54.28,54.41,137632.0,48.1992,48.2701,48.146,48.2613,137632.0
2021-06-18 12:10:00,54.4,54.42,54.33,54.34,204897.0,48.2524,48.2701,48.1903,48.1992,204897.0
2021-06-18 12:20:00,54.34,54.36,54.32,54.35,130298.0,48.1992,48.2169,48.1815,48.2081,130298.0
2021-06-18 12:30:00,54.35,54.36,54.28,54.31,175401.0,48.2081,48.2169,48.146,48.1726,175401.0
2021-06-18 12:40:00,54.3,54.31,54.24,54.26,156832.0,48.1637,48.1726,48.1105,48.1282,156832.0
2021-06-18 12:50:00,54.27,54.32,54.26,54.3,138490.0,48.1371,48.1815,48.1282,48.1637,138490.0
2021-06-18 13:00:00,54.3,54.36,54.29,54.36,119931.0,48.1637,48.2169,48.1548,48.2169,119931.0
2021-06-18 13:10:00,54.35,54.41,54.35,54.37,118136.0,48.2081,48.2613,48.2081,48.2258,118136.0
2021-06-18 13:20:00,54.36,54.38,54.3,54.31,134093.0,48.2169,48.2347,48.1637,48.1726,134093.0
2021-06-18 13:30:00,54.32,54.34,54.31,54.34,113034.0,48.1815,48.1992,48.1726,48.1992,113034.0
2021-06-18 13:40:00,54.33,54.34,54.26,54.27,153261.0,48.1903,48.1992,48.1282,48.1371,153261.0
2021-06-18 13:50:00,54.27,54.33,54.26,54.3,108816.0,48.1371,48.1903,48.1282,48.1637,108816.0
2021-06-18 14:00:00,54.3,54.34,54.29,54.33,183621.0,48.1637,48.1992,48.1548,48.1903,183621.0
2021-06-18 14:10:00,54.32,54.34,54.3,54.3,147917.0,48.1815,48.1992,48.1637,48.1637,147917.0
2021-06-18 14:20:00,54.31,54.37,54.31,54.34,175947.0,48.1726,48.2258,48.1726,48.1992,175947.0
2021-06-18 14:30:00,54.34,54.34,54.29,54.32,182915.0,48.1992,48.1992,48.1548,48.1815,182915.0
2021-06-18 14:40:00,54.32,54.37,54.27,54.36,213114.0,48.1815,48.2258,48.1371,48.2169,213114.0
2021-06-18 14:50:00,54.36,54.42,54.32,54.34,304958.0,48.2169,48.2701,48.1815,48.1992,304958.0
2021-06-18 15:00:00,54.34,54.35,54.25,54.26,387847.0,48.1992,48.2081,48.1194,48.1282,387847.0
2021-06-18 15:10:00,54.26,54.27,54.19,54.23,625962.0,48.1282,48.1371,48.0661,48.1016,625962.0
2021-06-18 15:20:00,54.23,54.26,54.17,54.18,729613.0,48.1016,48.1282,48.0484,48.0573,729613.0
2021-06-18 15:30:00,54.18,54.22,54.11,54.14,921064.0,48.0573,48.0928,47.9952,48.0218,921064.0
2021-06-18 15:40:00,54.13,54.17,54.01,54.02,1405133.0,48.0129,48.0484,47.9065,47.9154,1405133.0
2021-06-18 15:50:00,54.01,54.05,53.73,53.73,4577047.0,47.9065,47.942,47.6581,47.6581,4577047.0
2021-06-21 09:30:00,54.22,54.33,54.07,54.32,1074835.0,48.0928,48.1903,47.9597,48.1815,1074835.0
2021-06-21 09:40:00,54.32,54.32,54.17,54.26,697906.0,48.1815,48.1815,48.0484,48.1282,697906.0
2021-06-21 09:50:00,54.26,54.43,54.24,54.35,351643.0,48.1282,48.279,48.1105,48.2081,351643.0
2021-06-21 10:00:00,54.36,54.4,54.32,54.37,356820.0,48.2169,48.2524,48.1815,48.2258,356820.0
2021-06-21 10:10:00,54.38,54.39,54.31,54.33,312934.0,48.2347,48.2435,48.1726,48.1903,312934.0
2021-06-21 10:20:00,54.33,54.4,54.27,54.3,415846.0,48.1903,48.2524,48.1371,48.1637,415846.0
2021-06-21 10:30:00,54.3,54.32,54.19,54.21,319398.0,48.1637,48.1815,48.0661,48.0839,319398.0
2021-06-21 10:40:00,54.2,54.23,54.15,54.18,279274.0,48.075,48.1016,48.0307,48.0573,279274.0
2021-06-21 10:50:00,54.18,54.23,54.17,54.2,237133.0,48.0573,48.1016,48.0484,48.075,237133.0
2021-06-21 11:00:00,54.2,54.22,54.12,54.13,194615.0,48.075,48.0928,48.0041,48.0129,194615.0
2021-06-21 11:10:00,54.13,54.16,54.08,54.16,188719.0,48.0129,48.0395,47.9686,48.0395,188719.0
2021-06-21 11:20:00,54.15,54.2,54.14,54.19,216773.0,48.0307,48.075,48.0218,48.0661,216773.0
2021-06-21 11:30:00,54.19,54.22,54.16,54.21,224455.0,48.0661,48.0928,48.0395,48.0839,224455.0
2021-06-21 11:40:00,54.21,54.21,54.16,54.18,179706.0,48.0839,48.0839,48.0395,48.0573,179706.0
2021-06-21 11:50:00,54.18,54.19,54.07,54.1,258194.0,48.0573,48.0661,47.9597,47.9863,258194.0
2021-06-21 12:00:00,54.09,54.13,54.07,54.11,210045.0,47.9774,48.0129,47.9597,47.9952,210045.0
2021-06-21 12:10:00,54.11,54.13,54.05,54.06,214375.0,47.9952,48.0129,47.942,47.9508,214375.0
2021-06-21 12:20:00,54.06,54.08,54.03,54.05,219631.0,47.9508,47.9686,47.9242,47.942,219631.0
2021-06-21 12:30:00,54.05,54.07,54.03,54.05,175113.0,47.942,47.9597,47.9242,47.942,175113.0
2021-06-21 12:40:00,54.05,54.06,54.0,54.0,128140.0,47.942,47.9508,47.8976,47.8976,128140.0
2021-06-21 12:50:00,54.01,54.1,54.0,54.08,158963.0,47.9065,47.9863,47.8976,47.9686,158963.0
2021-06-21 13:00:00,54.09,54.14,54.08,54.13,117911.0,47.9774,48.0218,47.9686,48.0129,117911.0
2021-06-21 13:10:00,54.12,54.16,54.12,54.16,174110.0,48.0041,48.0395,48.0041,48.0395,174110.0
2021-06-21 13:20:00,54.15,54.2,54.14,54.19,119175.0,48.0307,48.075,48.0218,48.0661,119175.0
2021-06-21 13:30:00,54.19,54.22,54.19,54.2,150306.0,48.0661,48.0928,48.0661,48.075,150306.0
2021-06-21 13:40:00,54.21,54.29,54.19,54.29,212625.0,48.0839,48.1548,48.0661,48.1548,212625.0
2021-06-21 13:50:00,54.28,54.29,54.2,54.22,149506.0,48.146,48.1548,48.075,48.0928,149506.0
2021-06-21 14:00:00,54.22,54.23,54.18,54.22,131928.0,48.0928,48.1016,48.0573,48.0928,131928.0
2021-06-21 14:10:00,54.23,54.29,54.22,54.27,108492.0,48.1016,48.1548,48.0928,48.1371,108492.0
2021-06-21 14:20:00,54.27,54.27,54.23,54.23,112766.0,48.1371,48.1371,48.1016,48.1016,112766.0
2021-06-21 14:30:00,54.23,54.26,54.21,54.25,155013.0,48.1016,48.1282,48.0839,48.1194,155013.0
2021-06-21 14:40:00,54.25,54.31,54.24,54.3,172401.0,48.1194,48.1726,48.1105,48.1637,172401.0
2021-06-21 14:50:00,54.3,54.3,54.25,54.28,224855.0,48.1637,48.1637,48.1194,48.146,224855.0
2021-06-21 15:00:00,54.29,54.31,54.25,54.3,128462.0,48.1548,48.1726,48.1194,48.1637,128462.0
2021-06-21 15:10:00,54.3,54.31,54.26,54.3,131702.0,48.1637,48.1726,48.1282,48.1637,131702.0
2021-06-21 15:20:00,54.3,54.34,54.29,54.34,150194.0,48.1637,48.1992,48.1548,48.1992,150194.0
2021-06-21 15:30:00,54.34,54.37,54.32,54.36,265694.0,48.1992,48.2258,48.1815,48.2169,265694.0
2021-06-21 15:40:00,54.37,54.38,54.31,54.36,396610.0,48.2258,48.2347,48.1726,48.2169,396610.0
2021-06-21 15:50:00,54.36,54.39,54.3,54.36,1092822.0,48.2169,48.2435,48.1637,48.2169,1092822.0
2021-06-22 09:30:00,54.34,54.41,54.25,54.29,526843.0,48.1992,48.2613,48.1194,48.1548,526843.0
2021-06-22 09:40:00,54.29,54.45,54.26,54.44,269815.0,48.1548,48.2968,48.1282,48.2879,269815.0
2021-06-22 09:50:00,54.44,54.47,54.39,54.46,210326.0,48.2879,48.3145,48.2435,48.3056,210326.0
2021-06-22 10:00:00,54.46,54.57,54.45,54.56,330427.0,48.3056,48.4032,48.2968,48.3943,330427.0
2021-06-22 10:10:00,54.56,54.62,54.54,54.6,285366.0,48.3943,48.4475,48.3766,48.4298,285366.0
2021-06-22 10:20:00,54.6,54.73,54.6,54.71,246529.0,48.4298,48.5451,48.4298,48.5274,246529.0
2021-06-22 10:30:00,54.71,54.78,54.71,54.77,298305.0,48.5274,48.5895,48.5274,48.5806,298305.0
2021-06-22 10:40:00,54.76,54.84,54.74,54.81,332879.0,48.5717,48.6427,48.554,48.6161,332879.0
2021-06-22 10:50:00,54.8,54.85,54.79,54.82,311482.0,48.6072,48.6516,48.5983,48.6249,311482.0
2021-06-22 11:00:00,54.81,54.82,54.73,54.75,187320.0,48.6161,48.6249,48.5451,48.5629,187320.0
2021-06-22 11:10:00,54.75,54.84,54.75,54.8,187699.0,48.5629,48.6427,48.5629,48.6072,187699.0
2021-06-22 11:20:00,54.8,54.83,54.75,54.76,192898.0,48.6072,48.6338,48.5629,48.5717,192898.0
2021-06-22 11:30:00,54.76,54.78,54.74,54.78,151641.0,48.5717,48.5895,48.554,48.5895,151641.0
2021-06-22 11:40:00,54.79,54.83,54.77,54.82,172754.0,48.5983,48.6338,48.5806,48.6249,172754.0
2021-06-22 11:50:00,54.82,54.84,54.79,54.79,137017.0,48.6249,48.6427,48.5983,48.5983,137017.0
2021-06-22 12:00:00,54.8,54.8,54.72,54.76,161359.0,48.6072,48.6072,48.5362,48.5717,161359.0
2021-06-22 12:10:00,54.76,54.79,54.72,54.72,153967.0,48.5717,48.5983,48.5362,48.5362,153967.0
2021-06-22 12:20:00,54.73,54.73,54.68,54.7,127538.0,48.5451,48.5451,48.5008,48.5185,127538.0
2021-06-22 12:30:00,54.69,54.7,54.66,54.68,129680.0,48.5096,48.5185,48.483,48.5008,129680.0
2021-06-22 12:40:00,54.67,54.68,54.65,54.65,113063.0,48.4919,48.5008,48.4742,48.4742,113063.0
2021-06-22 12:50:00,54.65,54.66,54.63,54.66,86433.0,48.4742,48.483,48.4564,48.483,86433.0
2021-06-22 13:00:00,54.66,54.67,54.64,54.66,102526.0,48.483,48.4919,48.4653,48.483,102526.0
2021-06-22 13:10:00,54.66,54.7,54.65,54.68,118693.0,48.483,48.5185,48.4742,48.5008,118693.0
2021-06-22 13:20:00,54.68,54.72,54.68,54.7,94686.0,48.5008,48.5362,48.5008,48.5185,94686.0
2021-06-22 13:30:00,54.69,54.7,54.66,54.67,87190.0,48.5096,48.5185,48.483,48.4919,87190.0
2021-06-22 13:40:00,54.67,54.71,54.67,54.7,141306.0,48.4919,48.5274,48.4919,48.5185,141306.0
2021-06-22 13:50:00,54.71,54.73,54.69,54.7,190131.0,48.5274,48.5451,48.5096,48.5185,190131.0
2021-06-22 14:00:00,54.7,54.71,54.65,54.67,351443.0,48.5185,48.5274,48.4742,48.4919,351443.0
2021-06-22 14:10:00,54.66,54.7,54.64,54.69,196020.0,48.483,48.5185,48.4653,48.5096,196020.0
2021-06-22 14:20:00,54.69,54.72,54.69,54.7,145691.0,48.5096,48.5362,48.5096,48.5185,145691.0
2021-06-22 14:30:00,54.71,54.79,54.7,54.78,144741.0,48.5274,48.5983,48.5185,48.5895,144741.0
2021-06-22 14:40:00,54.78,54.8,54.74,54.74,220816.0,48.5895,48.6072,48.554,48.554,220816.0
2021-06-22 14:50:00,54.75,54.75,54.69,54.69,202845.0,48.5629,48.5629,48.5096,48.5096,202845.0
2021-06-22 15:00:00,54.7,54.75,54.69,54.75,249521.0,48.5185,48.5629,48.5096,48.5629,249521.0
2021-06-22 15:10:00,54.75,54.79,54.73,54.76,430853.0,48.5629,48.5983,48.5451,48.5717,430853.0
2021-06-22 15:20:00,54.76,54.85,54.76,54.83,230229.0,48.5717,48.6516,48.5717,48.6338,230229.0
2021-06-22 15:30:00,54.83,54.84,54.78,54.79,408780.0,48.6338,48.6427,48.5895,48.5983,408780.0
2021-06-22 15:40:00,54.79,54.8,54.7,54.72,446106.0,48.5983,48.6072,48.5185,48.5362,446106.0
2021-06-22 15:50:00,54.71,54.71,54.55,54.56,1056912.0,48.5274,48.5274,48.3855,48.3943,1056912.0
2021-06-23 09:30:00,54.54,54.6,54.3,54.36,873277.0,48.3766,48.4298,48.1637,48.2169,873277.0
2021-06-23 09:40:00,54.36,54.41,54.23,54.27,286282.0,48.2169,48.2613,48.1016,48.1371,286282.0
2021-06-23 09:50:00,54.27,54.32,54.25,54.3,200583.0,48.1371,48.1815,48.1194,48.1637,200583.0
2021-06-23 10:00:00,54.3,54.39,54.28,54.29,456931.0,48.1637,48.2435,48.146,48.1548,456931.0
2021-06-23 10:10:00,54.29,54.39,54.28,54.37,203255.0,48.1548,48.2435,48.146,48.2258,203255.0
2021-06-23 10:20:00,54.36,54.38,54.34,54.36,145684.0,48.2169,48.2347,48.1992,48.2169,145684.0
2021-06-23 10:30:00,54.36,54.4,54.34,54.4,187617.0,48.2169,48.2524,48.1992,48.2524,187617.0
2021-06-23 10:40:00,54.39,54.4,54.3,54.36,538507.0,48.2435,48.2524,48.1637,48.2169,538507.0
2021-06-23 10:50:00,54.37,54.45,54.34,54.43,211620.0,48.2258,48.2968,48.1992,48.279,211620.0
2021-06-23 11:00:00,54.43,54.45,54.37,54.38,149137.0,48.279,48.2968,48.2258,48.2347,149137.0
2021-06-23 11:10:00,54.38,54.38,54.35,54.35,134767.0,48.2347,48.2347,48.2081,48.2081,134767.0
2021-06-23 11:20:00,54.34,54.38,54.31,54.35,162178.0,48.1992,48.2347,48.1726,48.2081,162178.0
2021-06-23 11:30:00,54.35,54.4,54.32,54.32,134374.0,48.2081,48.2524,48.1815,48.1815,134374.0
2021-06-23 11:40:00,54.32,54.38,54.32,54.34,135116.0,48.1815,48.2347,48.1815,48.1992,135116.0
2021-06-23 11:50:00,54.33,54.38,54.33,54.38,123304.0,48.1903,48.2347,48.1903,48.2347,123304.0
2021-06-23 12:00:00,54.38,54.39,54.35,54.36,96197.0,48.2347,48.2435,48.2081,48.2169,96197.0
2021-06-23 12:10:00,54.36,54.37,54.34,54.35,66532.0,48.2169,48.2258,48.1992,48.2081,66532.0
2021-06-23 12:20:00,54.35,54.36,54.31,54.33,111466.0,48.2081,48.2169,48.1726,48.1903,111466.0
2021-06-23 12:30:00,54.34,54.35,54.26,54.27,162452.0,48.1992,48.2081,48.1282,48.1371,162452.0
2021-06-23 12:40:00,54.26,54.31,54.25,54.29,225815.0,48.1282,48.1726,48.1194,48.1548,225815.0
2021-06-23 12:50:00,54.29,54.3,54.25,54.27,176731.0,48.1548,48.1637,48.1194,48.1371,176731.0
2021-06-23 13:00:00,54.27,54.28,54.21,54.25,163164.0,48.1371,48.146,48.0839,48.1194,163164.0
2021-06-23 13:10:00,54.25,54.29,54.22,54.28,133522.0,48.1194,48.1548,48.0928,48.146,133522.0
2021-06-23 13:20:00,54.28,54.32,54.26,54.3,106594.0,48.146,48.1815,48.1282,48.1637,106594.0
2021-06-23 13:30:00,54.3,54.31,54.23,54.24,143040.0,48.1637,48.1726,48.1016,48.1105,143040.0
2021-06-23 13:40:00,54.24,54.28,54.22,54.26,136957.0,48.1105,48.146,48.0928,48.1282,136957.0
2021-06-23 13:50:00,54.26,54.28,54.23,54.28,97622.0,48.1282,48.146,48.1016,48.146,97622.0
2021-06-23 14:00:00,54.28,54.3,54.25,54.27,185254.0,48.146,48.1637,48.1194,48.1371,185254.0
2021-06-23 14:10:00,54.27,54.32,54.26,54.3,270259.0,48.1371,48.1815,48.1282,48.1637,270259.0
2021-06-23 14:20:00,54.3,54.31,54.27,54.29,122194.0,48.1637,48.1726,48.1371,48.1548,122194.0
2021-06-23 14:30:00,54.29,54.29,54.27,54.28,94207.0,48.1548,48.1548,48.1371,48.146,94207.0
2021-06-23 14:40:00,54.28,54.28,54.24,54.26,275434.0,48.146,48.146,48.1105,48.1282,275434.0
2021-06-23 14:50:00,54.26,54.26,54.24,54.26,143232.0,48.1282,48.1282,48.1105,48.1282,143232.0
2021-06-23 15:00:00,54.26,54.28,54.23,54.25,166079.0,48.1282,48.146,48.1016,48.1194,166079.0
2021-06-23 15:10:00,54.26,54.29,54.25,54.28,196108.0,48.1282,48.1548,48.1194,48.146,196108.0
2021-06-23 15:20:00,54.28,54.31,54.24,54.29,273375.0,48.146,48.1726,48.1105,48.1548,273375.0
2021-06-23 15:30:00,54.29,54.32,54.26,54.29,293209.0,48.1548,48.1815,48.1282,48.1548,293209.0
2021-06-23 15:40:00,54.29,54.3,54.24,54.27,438402.0,48.1548,48.1637,48.1105,48.1371,438402.0
2021-06-23 15:50:00,54.26,54.27,54.11,54.12,1403014.0,48.1282,48.1371,47.9952,48.0041,1403014.0
2021-06-24 09:30:00,54.26,54.33,54.15,54.22,688993.0,48.1282,48.1903,48.0307,48.0928,688993.0
2021-06-24 09:40:00,54.22,54.23,54.09,54.12,340919.0,48.0928,48.1016,47.9774,48.0041,340919.0
2021-06-24 09:50:00,54.12,54.15,54.01,54.02,416982.0,48.0041,48.0307,47.9065,47.9154,416982.0
2021-06-24 10:00:00,54.03,54.13,54.0,54.08,350519.0,47.9242,48.0129,47.8976,47.9686,350519.0
2021-06-24 10:10:00,54.08,54.09,54.0,54.05,271347.0,47.9686,47.9774,47.8976,47.942,271347.0
2021-06-24 10:20:00,54.05,54.14,54.05,54.13,170993.0,47.942,48.0218,47.942,48.0129,170993.0
2021-06-24 10:30:00,54.14,54.14,54.1,54.13,155765.0,48.0218,48.0218,47.9863,48.0129,155765.0
2021-06-24 10:40:00,54.12,54.23,54.12,54.18,363826.0,48.0041,48.1016,48.0041,48.0573,363826.0
2021-06-24 10:50:00,54.18,54.19,54.08,54.1,303804.0,48.0573,48.0661,47.9686,47.9863,303804.0
2021-06-24 11:00:00,54.1,54.11,54.05,54.07,280842.0,47.9863,47.9952,47.942,47.9597,280842.0
2021-06-24 11:10:00,54.08,54.12,54.07,54.07,153924.0,47.9686,48.0041,47.9597,47.9597,153924.0
2021-06-24 11:20:00,54.08,54.11,54.07,54.1,194929.0,47.9686,47.9952,47.9597,47.9863,194929.0
2021-06-24 11:30:00,54.11,54.14,54.1,54.11,120832.0,47.9952,48.0218,47.9863,47.9952,120832.0
2021-06-24 11:40:00,54.12,54.13,54.08,54.11,165197.0,48.0041,48.0129,47.9686,47.9952,165197.0
2021-06-24 11:50:00,54.11,54.12,54.07,54.09,182307.0,47.9952,48.0041,47.9597,47.9774,182307.0
2021-06-24 12:00:00,54.09,54.1,54.08,54.09,126228.0,47.9774,47.9863,47.9686,47.9774,126228.0
2021-06-24 12:10:00,54.09,54.12,54.08,54.11,125535.0,47.9774,48.0041,47.9686,47.9952,125535.0
2021-06-24 12:20:00,54.11,54.14,54.11,54.13,144509.0,47.9952,48.0218,47.9952,48.0129,144509.0
2021-06-24 12:30:00,54.12,54.2,54.12,54.2,121310.0,48.0041,48.075,48.0041,48.075,121310.0
2021-06-24 12:40:00,54.2,54.24,54.18,54.23,139983.0,48.075,48.1105,48.0573,48.1016,139983.0
2021-06-24 12:50:00,54.22,54.27,54.21,54.25,196661.0,48.0928,48.1371,48.0839,48.1194,196661.0
2021-06-24 13:00:00,54.26,54.3,54.25,54.3,74112.0,48.1282,48.1637,48.1194,48.1637,74112.0
2021-06-24 13:10:00,54.29,54.31,54.27,54.3,173778.0,48.1548,48.1726,48.1371,48.1637,173778.0
2021-06-24 13:20:00,54.3,54.37,54.28,54.33,213857.0,48.1637,48.2258,48.146,48.1903,213857.0
2021-06-24 13:30:00,54.33,54.39,54.32,54.39,133418.0,48.1903,48.2435,48.1815,48.2435,133418.0
2021-06-24 13:40:00,54.38,54.41,54.36,54.39,131437.0,48.2347,48.2613,48.2169,48.2435,131437.0
2021-06-24 13:50:00,54.39,54.42,54.35,54.36,108465.0,48.2435,48.2701,48.2081,48.2169,108465.0
2021-06-24 14:00:00,54.36,54.39,54.34,54.37,121849.0,48.2169,48.2435,48.1992,48.2258,121849.0
2021-06-24 14:10:00,54.37,54.38,54.32,54.35,81718.0,48.2258,48.2347,48.1815,48.2081,81718.0
2021-06-24 14:20:00,54.35,54.38,54.35,54.37,73927.0,48.2081,48.2347,48.2081,48.2258,73927.0
2021-06-24 14:30:00,54.37,54.39,54.28,54.3,348492.0,48.2258,48.2435,48.146,48.1637,348492.0
2021-06-24 14:40:00,54.3,54.32,54.27,54.32,90408.0,48.1637,48.1815,48.1371,48.1815,90408.0
2021-06-24 14:50:00,54.32,54.36,54.31,54.35,86956.0,48.1815,48.2169,48.1726,48.2081,86956.0
2021-06-24 15:00:00,54.35,54.37,54.33,54.36,125173.0,48.2081,48.2258,48.1903,48.2169,125173.0
2021-06-24 15:10:00,54.36,54.37,54.32,54.32,128393.0,48.2169,48.2258,48.1815,48.1815,128393.0
2021-06-24 15:20:00,54.33,54.34,54.3,54.32,92178.0,48.1903,48.1992,48.1637,48.1815,92178.0
2021-06-24 15:30:00,54.32,54.35,54.3,54.32,222881.0,48.1815,48.2081,48.1637,48.1815,222881.0
2021-06-24 15:40:00,54.32,54.39,54.32,54.36,357569.0,48.1815,48.2435,48.1815,48.2169,357569.0
2021-06-24 15:50:00,54.36,54.39,54.34,54.39,992015.0,48.2169,48.2435,48.1992,48.2435,992015.0
2021-06-25 09:30:00,54.25,54.38,54.1,54.14,807214.0,48.1194,48.2347,47.9863,48.0218,807214.0
2021-06-25 09:40:00,54.15,54.16,54.03,54.09,459077.0,48.0307,48.0395,47.9242,47.9774,459077.0
2021-06-25 09:50:00,54.09,54.09,54.01,54.08,373998.0,47.9774,47.9774,47.9065,47.9686,373998.0
2021-06-25 10:00:00,54.09,54.15,54.08,54.1,273260.0,47.9774,48.0307,47.9686,47.9863,273260.0
2021-06-25 10:10:00,54.1,54.12,54.03,54.09,177000.0,47.9863,48.0041,47.9242,47.9774,177000.0
2021-06-25 10:20:00,54.08,54.14,54.08,54.1,158322.0,47.9686,48.0218,47.9686,47.9863,158322.0
2021-06-25 10:30:00,54.1,54.17,54.06,54.16,181873.0,47.9863,48.0484,47.9508,48.0395,181873.0
2021-06-25 10:40:00,54.16,54.19,54.14,54.16,178764.0,48.0395,48.0661,48.0218,48.0395,178764.0
2021-06-25 10:50:00,54.15,54.19,54.13,54.19,112460.0,48.0307,48.0661,48.0129,48.0661,112460.0
2021-06-25 11:00:00,54.18,54.2,54.14,54.16,104941.0,48.0573,48.075,48.0218,48.0395,104941.0
2021-06-25 11:10:00,54.16,54.16,54.13,54.15,90157.0,48.0395,48.0395,48.0129,48.0307,90157.0
2021-06-25 11:20:00,54.15,54.19,54.14,54.16,90432.0,48.0307,48.0661,48.0218,48.0395,90432.0
2021-06-25 11:30:00,54.16,54.19,54.14,54.16,71144.0,48.0395,48.0661,48.0218,48.0395,71144.0
2021-06-25 11:40:00,54.16,54.19,54.16,54.18,72499.0,48.0395,48.0661,48.0395,48.0573,72499.0
2021-06-25 11:50:00,54.18,54.18,54.15,54.15,60877.0,48.0573,48.0573,48.0307,48.0307,60877.0
2021-06-25 12:00:00,54.15,54.17,54.14,54.17,68414.0,48.0307,48.0484,48.0218,48.0484,68414.0
2021-06-25 12:10:00,54.16,54.21,54.16,54.21,96193.0,48.0395,48.0839,48.0395,48.0839,96193.0
2021-06-25 12:20:00,54.21,54.21,54.16,54.17,117866.0,48.0839,48.0839,48.0395,48.0484,117866.0
2021-06-25 12:30:00,54.17,54.2,54.16,54.2,70566.0,48.0484,48.075,48.0395,48.075,70566.0
2021-06-25 12:40:00,54.2,54.2,54.17,54.19,73430.0,48.075,48.075,48.0484,48.0661,73430.0
2021-06-25 12:50:00,54.19,54.21,54.18,54.2,69601.0,48.0661,48.0839,48.0573,48.075,69601.0
2021-06-25 13:00:00,54.2,54.21,54.19,54.19,75795.0,48.075,48.0839,48.0661,48.0661,75795.0
2021-06-25 13:10:00,54.2,54.22,54.19,54.2,65506.0,48.075,48.0928,48.0661,48.075,65506.0
2021-06-25 13:20:00,54.2,54.23,54.18,54.23,101451.0,48.075,48.1016,48.0573,48.1016,101451.0
2021-06-25 13:30:00,54.23,54.25,54.21,54.22,74937.0,48.1016,48.1194,48.0839,48.0928,74937.0
2021-06-25 13:40:00,54.22,54.25,54.21,54.24,94356.0,48.0928,48.1194,48.0839,48.1105,94356.0
2021-06-25 13:50:00,54.25,54.3,54.24,54.29,100433.0,48.1194,48.1637,48.1105,48.1548,100433.0
2021-06-25 14:00:00,54.28,54.31,54.27,54.31,134579.0,48.146,48.1726,48.1371,48.1726,134579.0
2021-06-25 14:10:00,54.3,54.32,54.29,54.32,132240.0,48.1637,48.1815,48.1548,48.1815,132240.0
2021-06-25 14:20:00,54.31,54.34,54.29,54.34,114164.0,48.1726,48.1992,48.1548,48.1992,114164.0
2021-06-25 14:30:00,54.34,54.35,54.3,54.32,150517.0,48.1992,48.2081,48.1637,48.1815,150517.0
2021-06-25 14:40:00,54.33,54.35,54.31,54.32,121624.0,48.1903,48.2081,48.1726,48.1815,121624.0
2021-06-25 14:50:00,54.32,54.34,54.28,54.3,162027.0,48.1815,48.1992,48.146,48.1637,162027.0
2021-06-25 15:00:00,54.3,54.35,54.28,54.33,148185.0,48.1637,48.2081,48.146,48.1903,148185.0
2021-06-25 15:10:00,54.34,54.38,54.31,54.37,188716.0,48.1992,48.2347,48.1726,48.2258,188716.0
2021-06-25 15:20:00,54.37,54.37,54.32,54.33,152046.0,48.2258,48.2258,48.1815,48.1903,152046.0
2021-06-25 15:30:00,54.32,54.38,54.3,54.38,252669.0,48.1815,48.2347,48.1637,48.2347,252669.0
2021-06-25 15:40:00,54.38,54.46,54.37,54.43,441889.0,48.2347,48.3056,48.2258,48.279,441889.0
2021-06-25 15:50:00,54.43,54.47,54.29,54.3,1910008.0,48.279,48.3145,48.1548,48.1637,1910008.0
2021-06-28 09:30:00,54.25,54.37,54.09,54.17,622171.0,48.1194,48.2258,47.9774,48.0484,622171.0
2021-06-28 09:40:00,54.17,54.25,54.16,54.16,247792.0,48.0484,48.1194,48.0395,48.0395,247792.0
2021-06-28 09:50:00,54.17,54.31,54.15,54.28,236972.0,48.0484,48.1726,48.0307,48.146,236972.0
2021-06-28 10:00:00,54.29,54.31,54.23,54.29,212175.0,48.1548,48.1726,48.1016,48.1548,212175.0
2021-06-28 10:10:00,54.28,54.33,54.27,54.28,119921.0,48.146,48.1903,48.1371,48.146,119921.0
2021-06-28 10:20:00,54.27,54.28,54.23,54.26,149287.0,48.1371,48.146,48.1016,48.1282,149287.0
2021-06-28 10:30:00,54.26,54.27,54.14,54.18,241739.0,48.1282,48.1371,48.0218,48.0573,241739.0
2021-06-28 10:40:00,54.19,54.23,54.18,54.23,108281.0,48.0661,48.1016,48.0573,48.1016,108281.0
2021-06-28 10:50:00,54.23,54.24,54.14,54.16,215399.0,48.1016,48.1105,48.0218,48.0395,215399.0
2021-06-28 11:00:00,54.16,54.22,54.14,54.17,257332.0,48.0395,48.0928,48.0218,48.0484,257332.0
2021-06-28 11:10:00,54.17,54.17,54.09,54.1,294189.0,48.0484,48.0484,47.9774,47.9863,294189.0
2021-06-28 11:20:00,54.1,54.1,54.05,54.05,181082.0,47.9863,47.9863,47.942,47.942,181082.0
2021-06-28 11:30:00,54.05,54.12,54.04,54.09,159899.0,47.942,48.0041,47.9331,47.9774,159899.0
2021-06-28 11:40:00,54.1,54.16,54.08,54.15,156962.0,47.9863,48.0395,47.9686,48.0307,156962.0
2021-06-28 11:50:00,54.15,54.15,54.1,54.12,133902.0,48.0307,48.0307,47.9863,48.0041,133902.0
2021-06-28 12:00:00,54.12,54.2,54.11,54.19,160782.0,48.0041,48.075,47.9952,48.0661,160782.0
2021-06-28 12:10:00,54.19,54.21,54.16,54.17,85987.0,48.0661,48.0839,48.0395,48.0484,85987.0
2021-06-28 12:20:00,54.16,54.18,54.1,54.11,131334.0,48.0395,48.0573,47.9863,47.9952,131334.0
2021-06-28 12:30:00,54.11,54.12,54.07,54.07,120393.0,47.9952,48.0041,47.9597,47.9597,120393.0
2021-06-28 12:40:00,54.07,54.1,54.06,54.1,150909.0,47.9597,47.9863,47.9508,47.9863,150909.0
2021-06-28 12:50:00,54.1,54.1,54.05,54.05,117266.0,47.9863,47.9863,47.942,47.942,117266.0
2021-06-28 13:00:00,54.05,54.06,54.0,54.01,218490.0,47.942,47.9508,47.8976,47.9065,218490.0
2021-06-28 13:10:00,54.01,54.05,54.0,54.04,198418.0,47.9065,47.942,47.8976,47.9331,198418.0
2021-06-28 13:20:00,54.04,54.1,54.04,54.09,248148.0,47.9331,47.9863,47.9331,47.9774,248148.0
2021-06-28 13:30:00,54.1,54.11,54.09,54.1,113254.0,47.9863,47.9952,47.9774,47.9863,113254.0
2021-06-28 13:40:00,54.11,54.19,54.1,54.19,128789.0,47.9952,48.0661,47.9863,48.0661,128789.0
2021-06-28 13:50:00,54.19,54.22,54.15,54.22,127370.0,48.0661,48.0928,48.0307,48.0928,127370.0
2021-06-28 14:00:00,54.22,54.25,54.21,54.25,121830.0,48.0928,48.1194,48.0839,48.1194,121830.0
2021-06-28 14:10:00,54.24,54.24,54.21,54.22,103433.0,48.1105,48.1105,48.0839,48.0928,103433.0
2021-06-28 14:20:00,54.22,54.25,54.21,54.23,154020.0,48.0928,48.1194,48.0839,48.1016,154020.0
2021-06-28 14:30:00,54.24,54.28,54.23,54.27,144063.0,48.1105,48.146,48.1016,48.1371,144063.0
2021-06-28 14:40:00,54.27,54.29,54.24,54.29,144149.0,48.1371,48.1548,48.1105,48.1548,144149.0
2021-06-28 14:50:00,54.28,54.3,54.22,54.22,140097.0,48.146,48.1637,48.0928,48.0928,140097.0
2021-06-28 15:00:00,54.23,54.25,54.19,54.2,190387.0,48.1016,48.1194,48.0661,48.075,190387.0
2021-06-28 15:10:00,54.2,54.27,54.14,54.25,201543.0,48.075,48.1371,48.0218,48.1194,201543.0
2021-06-28 15:20:00,54.25,54.28,54.22,54.26,123874.0,48.1194,48.146,48.0928,48.1282,123874.0
2021-06-28 15:30:00,54.27,54.28,54.23,54.24,200367.0,48.1371,48.146,48.1016,48.1105,200367.0
2021-06-28 15:40:00,54.25,54.27,54.21,54.25,209285.0,48.1194,48.1371,48.0839,48.1194,209285.0
2021-06-28 15:50:00,54.25,54.3,54.24,54.26,721612.0,48.1194,48.1637,48.1105,48.1282,721612.0
2021-06-29 09:30:00,54.13,54.34,54.09,54.23,604590.0,48.0129,48.1992,47.9774,48.1016,604590.0
2021-06-29 09:40:00,54.23,54.24,54.14,54.23,288171.0,48.1016,48.1105,48.0218,48.1016,288171.0
2021-06-29 09:50:00,54.23,54.24,54.14,54.14,167284.0,48.1016,48.1105,48.0218,48.0218,167284.0
2021-06-29 10:00:00,54.15,54.27,54.1,54.26,268448.0,48.0307,48.1371,47.9863,48.1282,268448.0
2021-06-29 10:10:00,54.26,54.33,54.22,54.28,235107.0,48.1282,48.1903,48.0928,48.146,235107.0
2021-06-29 10:20:00,54.29,54.29,54.21,54.22,155756.0,48.1548,48.1548,48.0839,48.0928,155756.0
2021-06-29 10:30:00,54.21,54.23,54.17,54.23,191342.0,48.0839,48.1016,48.0484,48.1016,191342.0
2021-06-29 10:40:00,54.22,54.23,54.14,54.15,111710.0,48.0928,48.1016,48.0218,48.0307,111710.0
2021-06-29 10:50:00,54.14,54.19,54.13,54.17,97829.0,48.0218,48.0661,48.0129,48.0484,97829.0
2021-06-29 11:00:00,54.17,54.18,54.11,54.13,161440.0,48.0484,48.0573,47.9952,48.0129,161440.0
2021-06-29 11:10:00,54.13,54.14,54.07,54.12,131260.0,48.0129,48.0218,47.9597,48.0041,131260.0
2021-06-29 11:20:00,54.13,54.13,54.09,54.1,87954.0,48.0129,48.0129,47.9774,47.9863,87954.0
2021-06-29 11:30:00,54.1,54.12,54.08,54.11,139786.0,47.9863,48.0041,47.9686,47.9952,139786.0
2021-06-29 11:40:00,54.11,54.12,54.07,54.08,215407.0,47.9952,48.0041,47.9597,47.9686,215407.0
2021-06-29 11:50:00,54.07,54.08,54.01,54.05,442165.0,47.9597,47.9686,47.9065,47.942,442165.0
2021-06-29 12:00:00,54.05,54.09,54.04,54.05,214531.0,47.942,47.9774,47.9331,47.942,214531.0
2021-06-29 12:10:00,54.06,54.07,54.02,54.04,240976.0,47.9508,47.9597,47.9154,47.9331,240976.0
2021-06-29 12:20:00,54.03,54.07,54.03,54.05,134103.0,47.9242,47.9597,47.9242,47.942,134103.0
2021-06-29 12:30:00,54.04,54.05,54.02,54.04,144938.0,47.9331,47.942,47.9154,47.9331,144938.0
2021-06-29 12:40:00,54.04,54.04,54.01,54.03,125799.0,47.9331,47.9331,47.9065,47.9242,125799.0
2021-06-29 12:50:00,54.02,54.03,53.99,54.03,325883.0,47.9154,47.9242,47.8887,47.9242,325883.0
2021-06-29 13:00:00,54.03,54.03,53.94,53.94,261162.0,47.9242,47.9242,47.8444,47.8444,261162.0
2021-06-29 13:10:00,53.95,53.96,53.86,53.88,325984.0,47.8533,47.8621,47.7734,47.7912,325984.0
2021-06-29 13:20:00,53.87,53.87,53.81,53.82,175028.0,47.7823,47.7823,47.7291,47.738,175028.0
2021-06-29 13:30:00,53.82,53.82,53.76,53.8,185503.0,47.738,47.738,47.6847,47.7202,185503.0
2021-06-29 13:40:00,53.8,53.81,53.76,53.78,208066.0,47.7202,47.7291,47.6847,47.7025,208066.0
2021-06-29 13:50:00,53.78,53.78,53.73,53.73,257671.0,47.7025,47.7025,47.6581,47.6581,257671.0
2021-06-29 14:00:00,53.74,53.82,53.72,53.82,255722.0,47.667,47.738,47.6493,47.738,255722.0
2021-06-29 14:10:00,53.82,53.87,53.81,53.85,212743.0,47.738,47.7823,47.7291,47.7646,212743.0
2021-06-29 14:20:00,53.85,53.87,53.83,53.87,236247.0,47.7646,47.7823,47.7468,47.7823,236247.0
2021-06-29 14:30:00,53.87,53.87,53.83,53.84,262972.0,47.7823,47.7823,47.7468,47.7557,262972.0
2021-06-29 14:40:00,53.83,53.89,53.82,53.88,154216.0,47.7468,47.8,47.738,47.7912,154216.0
2021-06-29 14:50:00,53.87,53.88,53.82,53.85,222089.0,47.7823,47.7912,47.738,47.7646,222089.0
2021-06-29 15:00:00,53.85,53.85,53.78,53.78,456957.0,47.7646,47.7646,47.7025,47.7025,456957.0
2021-06-29 15:10:00,53.79,53.85,53.78,53.85,253842.0,47.7113,47.7646,47.7025,47.7646,253842.0
2021-06-29 15:20:00,53.85,53.87,53.81,53.87,339900.0,47.7646,47.7823,47.7291,47.7823,339900.0
2021-06-29 15:30:00,53.87,53.87,53.81,53.83,403949.0,47.7823,47.7823,47.7291,47.7468,403949.0
2021-06-29 15:40:00,53.83,53.87,53.8,53.84,524943.0,47.7468,47.7823,47.7202,47.7557,524943.0
2021-06-29 15:50:00,53.84,53.89,53.83,53.87,1102600.0,47.7557,47.8,47.7468,47.7823,1102600.0
2021-06-30 09:30:00,53.8,54.01,53.76,53.95,899217.0,47.7202,47.9065,47.6847,47.8533,899217.0
2021-06-30 09:40:00,53.96,53.97,53.87,53.92,345054.0,47.8621,47.871,47.7823,47.8267,345054.0
2021-06-30 09:50:00,53.92,53.98,53.85,53.88,228303.0,47.8267,47.8799,47.7646,47.7912,228303.0
2021-06-30 10:00:00,53.88,53.9,53.82,53.87,217739.0,47.7912,47.8089,47.738,47.7823,217739.0
2021-06-30 10:10:00,53.87,53.91,53.84,53.88,248900.0,47.7823,47.8178,47.7557,47.7912,248900.0
2021-06-30 10:20:00,53.88,53.89,53.77,53.79,391043.0,47.7912,47.8,47.6936,47.7113,391043.0
2021-06-30 10:30:00,53.79,53.92,53.78,53.86,247043.0,47.7113,47.8267,47.7025,47.7734,247043.0
2021-06-30 10:40:00,53.87,53.87,53.8,53.85,281551.0,47.7823,47.7823,47.7202,47.7646,281551.0
2021-06-30 10:50:00,53.85,53.85,53.79,53.83,150505.0,47.7646,47.7646,47.7113,47.7468,150505.0
2021-06-30 11:00:00,53.83,53.84,53.79,53.79,117256.0,47.7468,47.7557,47.7113,47.7113,117256.0
2021-06-30 11:10:00,53.8,53.81,53.75,53.8,184817.0,47.7202,47.7291,47.6759,47.7202,184817.0
2021-06-30 11:20:00,53.8,53.87,53.78,53.85,409177.0,47.7202,47.7823,47.7025,47.7646,409177.0
2021-06-30 11:30:00,53.86,53.86,53.8,53.8,275870.0,47.7734,47.7734,47.7202,47.7202,275870.0
2021-06-30 11:40:00,53.81,53.86,53.77,53.84,318125.0,47.7291,47.7734,47.6936,47.7557,318125.0
2021-06-30 11:50:00,53.84,53.89,53.83,53.87,114881.0,47.7557,47.8,47.7468,47.7823,114881.0
2021-06-30 12:00:00,53.86,53.89,53.81,53.81,174016.0,47.7734,47.8,47.7291,47.7291,174016.0
2021-06-30 12:10:00,53.81,53.82,53.77,53.79,212270.0,47.7291,47.738,47.6936,47.7113,212270.0
2021-06-30 12:20:00,53.79,53.79,53.75,53.77,385902.0,47.7113,47.7113,47.6759,47.6936,385902.0
2021-06-30 12:30:00,53.76,53.82,53.76,53.82,158996.0,47.6847,47.738,47.6847,47.738,158996.0
2021-06-30 12:40:00,53.82,53.83,53.78,53.8,140619.0,47.738,47.7468,47.7025,47.7202,140619.0
2021-06-30 12:50:00,53.8,53.83,53.78,53.8,147851.0,47.7202,47.7468,47.7025,47.7202,147851.0
2021-06-30 13:00:00,53.8,53.84,53.8,53.82,122277.0,47.7202,47.7557,47.7202,47.738,122277.0
2021-06-30 13:10:00,53.81,53.82,53.78,53.79,105827.0,47.7291,47.738,47.7025,47.7113,105827.0
2021-06-30 13:20:00,53.79,53.82,53.78,53.81,104575.0,47.7113,47.738,47.7025,47.7291,104575.0
2021-06-30 13:30:00,53.8,53.9,53.8,53.9,242025.0,47.7202,47.8089,47.7202,47.8089,242025.0
2021-06-30 13:40:00,53.9,53.9,53.84,53.88,160388.0,47.8089,47.8089,47.7557,47.7912,160388.0
2021-06-30 13:50:00,53.87,53.92,53.86,53.91,178284.0,47.7823,47.8267,47.7734,47.8178,178284.0
2021-06-30 14:00:00,53.91,53.94,53.9,53.93,158535.0,47.8178,47.8444,47.8089,47.8355,158535.0
2021-06-30 14:10:00,53.92,53.98,53.91,53.94,221587.0,47.8267,47.8799,47.8178,47.8444,221587.0
2021-06-30 14:20:00,53.93,53.95,53.9,53.91,314461.0,47.8355,47.8533,47.8089,47.8178,314461.0
2021-06-30 14:30:00,53.91,53.95,53.89,53.93,214461.0,47.8178,47.8533,47.8,47.8355,214461.0
2021-06-30 14:40:00,53.94,53.94,53.91,53.93,214848.0,47.8444,47.8444,47.8178,47.8355,214848.0
2021-06-30 14:50:00,53.93,53.95,53.92,53.95,132646.0,47.8355,47.8533,47.8267,47.8533,132646.0
2021-06-30 15:00:00,53.94,54.0,53.94,53.99,308085.0,47.8444,47.8976,47.8444,47.8887,308085.0
2021-06-30 15:10:00,54.0,54.03,53.98,54.02,172917.0,47.8976,47.9242,47.8799,47.9154,172917.0
2021-06-30 15:20:00,54.02,54.03,53.96,53.98,237205.0,47.9154,47.9242,47.8621,47.8799,237205.0
2021-06-30 15:30:00,53.98,54.09,53.95,54.07,365443.0,47.8799,47.9774,47.8533,47.9597,365443.0
2021-06-30 15:40:00,54.07,54.11,54.01,54.1,554644.0,47.9597,47.9952,47.9065,47.9863,554644.0
2021-06-30 15:50:00,54.11,54.18,54.07,54.1,1350510.0,47.9952,48.0573,47.9597,47.9863,1350510.0
2021-07-01 09:30:00,54.34,54.48,54.25,54.41,1261807.0,48.1992,48.3234,48.1194,48.2613,1261807.0
2021-07-01 09:40:00,54.42,54.42,54.2,54.25,528404.0,48.2701,48.2701,48.075,48.1194,528404.0
2021-07-01 09:50:00,54.26,54.4,54.26,54.33,319983.0,48.1282,48.2524,48.1282,48.1903,319983.0
2021-07-01 10:00:00,54.33,54.39,54.19,54.23,354442.0,48.1903,48.2435,48.0661,48.1016,354442.0
2021-07-01 10:10:00,54.23,54.24,54.11,54.16,329086.0,48.1016,48.1105,47.9952,48.0395,329086.0
2021-07-01 10:20:00,54.15,54.15,54.06,54.09,305436.0,48.0307,48.0307,47.9508,47.9774,305436.0
2021-07-01 10:30:00,54.09,54.16,54.08,54.12,275122.0,47.9774,48.0395,47.9686,48.0041,275122.0
2021-07-01 10:40:00,54.12,54.14,54.08,54.13,158269.0,48.0041,48.0218,47.9686,48.0129,158269.0
2021-07-01 10:50:00,54.13,54.16,54.08,54.1,213941.0,48.0129,48.0395,47.9686,47.9863,213941.0
2021-07-01 11:00:00,54.1,54.13,54.09,54.09,184529.0,47.9863,48.0129,47.9774,47.9774,184529.0
2021-07-01 11:10:00,54.1,54.15,54.09,54.12,209931.0,47.9863,48.0307,47.9774,48.0041,209931.0
2021-07-01 11:20:00,54.12,54.2,54.11,54.18,172027.0,48.0041,48.075,47.9952,48.0573,172027.0
2021-07-01 11:30:00,54.17,54.18,54.12,54.16,248714.0,48.0484,48.0573,48.0041,48.0395,248714.0
2021-07-01 11:40:00,54.16,54.17,54.12,54.13,146622.0,48.0395,48.0484,48.0041,48.0129,146622.0
2021-07-01 11:50:00,54.13,54.14,54.12,54.14,110526.0,48.0129,48.0218,48.0041,48.0218,110526.0
2021-07-01 12:00:00,54.14,54.18,54.14,54.18,118861.0,48.0218,48.0573,48.0218,48.0573,118861.0
2021-07-01 12:10:00,54.18,54.18,54.16,54.17,80637.0,48.0573,48.0573,48.0395,48.0484,80637.0
2021-07-01 12:20:00,54.16,54.17,54.15,54.16,185999.0,48.0395,48.0484,48.0307,48.0395,185999.0
2021-07-01 12:30:00,54.16,54.17,54.1,54.14,163236.0,48.0395,48.0484,47.9863,48.0218,163236.0
2021-07-01 12:40:00,54.14,54.14,54.07,54.08,115528.0,48.0218,48.0218,47.9597,47.9686,115528.0
2021-07-01 12:50:00,54.08,54.14,54.08,54.12,130971.0,47.9686,48.0218,47.9686,48.0041,130971.0
2021-07-01 13:00:00,54.12,54.15,54.11,54.13,86556.0,48.0041,48.0307,47.9952,48.0129,86556.0
2021-07-01 13:10:00,54.12,54.16,54.12,54.14,94526.0,48.0041,48.0395,48.0041,48.0218,94526.0
2021-07-01 13:20:00,54.15,54.16,54.12,54.15,86544.0,48.0307,48.0395,48.0041,48.0307,86544.0
2021-07-01 13:30:00,54.15,54.16,54.1,54.15,203248.0,48.0307,48.0395,47.9863,48.0307,203248.0
2021-07-01 13:40:00,54.15,54.16,54.1,54.11,106346.0,48.0307,48.0395,47.9863,47.9952,106346.0
2021-07-01 13:50:00,54.11,54.15,54.08,54.09,138539.0,47.9952,48.0307,47.9686,47.9774,138539.0
2021-07-01 14:00:00,54.1,54.11,54.04,54.05,161238.0,47.9863,47.9952,47.9331,47.942,161238.0
2021-07-01 14:10:00,54.06,54.08,54.03,54.07,135602.0,47.9508,47.9686,47.9242,47.9597,135602.0
2021-07-01 14:20:00,54.07,54.1,54.05,54.08,75603.0,47.9597,47.9863,47.942,47.9686,75603.0
2021-07-01 14:30:00,54.08,54.08,54.05,54.07,111658.0,47.9686,47.9686,47.942,47.9597,111658.0
2021-07-01 14:40:00,54.07,54.08,53.98,53.98,645190.0,47.9597,47.9686,47.8799,47.8799,645190.0
2021-07-01 14:50:00,53.98,54.02,53.96,54.02,234877.0,47.8799,47.9154,47.8621,47.9154,234877.0
2021-07-01 15:00:00,54.02,54.04,54.01,54.03,107161.0,47.9154,47.9331,47.9065,47.9242,107161.0
2021-07-01 15:10:00,54.03,54.03,54.0,54.01,133504.0,47.9242,47.9242,47.8976,47.9065,133504.0
2021-07-01 15:20:00,54.01,54.01,53.98,53.98,106357.0,47.9065,47.9065,47.8799,47.8799,106357.0
2021-07-01 15:30:00,53.98,53.99,53.89,53.91,522908.0,47.8799,47.8887,47.8,47.8178,522908.0
2021-07-01 15:40:00,53.91,53.96,53.91,53.94,443672.0,47.8178,47.8621,47.8178,47.8444,443672.0
2021-07-01 15:50:00,53.93,53.98,53.85,53.97,1200963.0,47.8355,47.8799,47.7646,47.871,1200963.0
2021-07-02 09:30:00,54.01,54.3,54.0,54.3,653040.0,47.9065,48.1637,47.8976,48.1637,653040.0
2021-07-02 09:40:00,54.29,54.34,54.25,54.32,268451.0,48.1548,48.1992,48.1194,48.1815,268451.0
2021-07-02 09:50:00,54.31,54.43,54.27,54.43,310793.0,48.1726,48.279,48.1371,48.279,310793.0
2021-07-02 10:00:00,54.43,54.45,54.27,54.29,314385.0,48.279,48.2968,48.1371,48.1548,314385.0
2021-07-02 10:10:00,54.28,54.36,54.27,54.31,218447.0,48.146,48.2169,48.1371,48.1726,218447.0
2021-07-02 10:20:00,54.32,54.35,54.29,54.34,299412.0,48.1815,48.2081,48.1548,48.1992,299412.0
2021-07-02 10:30:00,54.34,54.42,54.33,54.37,266346.0,48.1992,48.2701,48.1903,48.2258,266346.0
2021-07-02 10:40:00,54.36,54.39,54.33,54.34,253965.0,48.2169,48.2435,48.1903,48.1992,253965.0
2021-07-02 10:50:00,54.35,54.35,54.3,54.33,156181.0,48.2081,48.2081,48.1637,48.1903,156181.0
2021-07-02 11:00:00,54.33,54.35,54.25,54.27,131481.0,48.1903,48.2081,48.1194,48.1371,131481.0
2021-07-02 11:10:00,54.26,54.3,54.26,54.27,140933.0,48.1282,48.1637,48.1282,48.1371,140933.0
2021-07-02 11:20:00,54.26,54.31,54.26,54.29,106364.0,48.1282,48.1726,48.1282,48.1548,106364.0
2021-07-02 11:30:00,54.28,54.29,54.23,54.25,127676.0,48.146,48.1548,48.1016,48.1194,127676.0
2021-07-02 11:40:00,54.24,54.25,54.2,54.21,183504.0,48.1105,48.1194,48.075,48.0839,183504.0
2021-07-02 11:50:00,54.22,54.27,54.22,54.25,154154.0,48.0928,48.1371,48.0928,48.1194,154154.0
2021-07-02 12:00:00,54.25,54.26,54.2,54.23,80762.0,48.1194,48.1282,48.075,48.1016,80762.0
2021-07-02 12:10:00,54.23,54.24,54.19,54.21,103488.0,48.1016,48.1105,48.0661,48.0839,103488.0
2021-07-02 12:20:00,54.2,54.21,54.17,54.18,120466.0,48.075,48.0839,48.0484,48.0573,120466.0
2021-07-02 12:30:00,54.19,54.19,54.16,54.18,135225.0,48.0661,48.0661,48.0395,48.0573,135225.0
2021-07-02 12:40:00,54.18,54.18,54.13,54.18,162321.0,48.0573,48.0573,48.0129,48.0573,162321.0
2021-07-02 12:50:00,54.18,54.24,54.17,54.22,165767.0,48.0573,48.1105,48.0484,48.0928,165767.0
2021-07-02 13:00:00,54.22,54.26,54.21,54.21,96689.0,48.0928,48.1282,48.0839,48.0839,96689.0
2021-07-02 13:10:00,54.21,54.24,54.18,54.22,186518.0,48.0839,48.1105,48.0573,48.0928,186518.0
2021-07-02 13:20:00,54.22,54.27,54.22,54.25,149017.0,48.0928,48.1371,48.0928,48.1194,149017.0
2021-07-02 13:30:00,54.25,54.27,54.21,54.26,75993.0,48.1194,48.1371,48.0839,48.1282,75993.0
2021-07-02 13:40:00,54.26,54.28,54.24,54.26,83933.0,48.1282,48.146,48.1105,48.1282,83933.0
2021-07-02 13:50:00,54.26,54.27,54.23,54.27,85500.0,48.1282,48.1371,48.1016,48.1371,85500.0
2021-07-02 14:00:00,54.27,54.3,54.26,54.27,138802.0,48.1371,48.1637,48.1282,48.1371,138802.0
2021-07-02 14:10:00,54.27,54.28,54.24,54.28,78364.0,48.1371,48.146,48.1105,48.146,78364.0
2021-07-02 14:20:00,54.28,54.29,54.22,54.23,142079.0,48.146,48.1548,48.0928,48.1016,142079.0
2021-07-02 14:30:00,54.24,54.27,54.22,54.25,74052.0,48.1105,48.1371,48.0928,48.1194,74052.0
2021-07-02 14:40:00,54.25,54.26,54.22,54.23,94216.0,48.1194,48.1282,48.0928,48.1016,94216.0
2021-07-02 14:50:00,54.23,54.24,54.2,54.23,103108.0,48.1016,48.1105,48.075,48.1016,103108.0
2021-07-02 15:00:00,54.23,54.27,54.2,54.27,109452.0,48.1016,48.1371,48.075,48.1371,109452.0
2021-07-02 15:10:00,54.27,54.28,54.19,54.21,125121.0,48.1371,48.146,48.0661,48.0839,125121.0
2021-07-02 15:20:00,54.21,54.21,54.16,54.19,146810.0,48.0839,48.0839,48.0395,48.0661,146810.0
2021-07-02 15:30:00,54.18,54.22,54.16,54.21,195564.0,48.0573,48.0928,48.0395,48.0839,195564.0
2021-07-02 15:40:00,54.21,54.24,54.18,54.21,376868.0,48.0839,48.1105,48.0573,48.0839,376868.0
2021-07-02 15:50:00,54.2,54.22,54.08,54.18,1167357.0,48.075,48.0928,47.9686,48.0573,1167357.0
2021-07-06 09:30:00,53.99,54.09,53.87,53.89,773078.0,47.8887,47.9774,47.7823,47.8,773078.0
2021-07-06 09:40:00,53.89,53.92,53.81,53.83,261365.0,47.8,47.8267,47.7291,47.7468,261365.0
2021-07-06 09:50:00,53.84,53.89,53.77,53.78,306833.0,47.7557,47.8,47.6936,47.7025,306833.0
2021-07-06 10:00:00,53.78,53.85,53.76,53.77,245055.0,47.7025,47.7646,47.6847,47.6936,245055.0
2021-07-06 10:10:00,53.77,53.78,53.68,53.72,265338.0,47.6936,47.7025,47.6138,47.6493,265338.0
2021-07-06 10:20:00,53.72,53.74,53.65,53.68,284764.0,47.6493,47.667,47.5872,47.6138,284764.0
2021-07-06 10:30:00,53.68,53.71,53.65,53.71,363633.0,47.6138,47.6404,47.5872,47.6404,363633.0
2021-07-06 10:40:00,53.71,53.73,53.67,53.69,307766.0,47.6404,47.6581,47.6049,47.6226,307766.0
2021-07-06 10:50:00,53.69,53.69,53.62,53.63,245797.0,47.6226,47.6226,47.5606,47.5694,245797.0
2021-07-06 11:00:00,53.63,53.67,53.57,53.61,236956.0,47.5694,47.6049,47.5162,47.5517,236956.0
2021-07-06 11:10:00,53.6,53.63,53.55,53.59,182245.0,47.5428,47.5694,47.4985,47.5339,182245.0
2021-07-06 11:20:00,53.58,53.7,53.57,53.7,262662.0,47.5251,47.6315,47.5162,47.6315,262662.0
2021-07-06 11:30:00,53.7,53.72,53.67,53.71,146392.0,47.6315,47.6493,47.6049,47.6404,146392.0
2021-07-06 11:40:00,53.7,53.73,53.69,53.72,136284.0,47.6315,47.6581,47.6226,47.6493,136284.0
2021-07-06 11:50:00,53.73,53.74,53.69,53.69,177203.0,47.6581,47.667,47.6226,47.6226,177203.0
2021-07-06 12:00:00,53.69,53.7,53.64,53.65,172989.0,47.6226,47.6315,47.5783,47.5872,172989.0
2021-07-06 12:10:00,53.66,53.73,53.65,53.69,177311.0,47.596,47.6581,47.5872,47.6226,177311.0
2021-07-06 12:20:00,53.69,53.75,53.69,53.75,124153.0,47.6226,47.6759,47.6226,47.6759,124153.0
2021-07-06 12:30:00,53.74,53.8,53.72,53.76,408942.0,47.667,47.7202,47.6493,47.6847,408942.0
2021-07-06 12:40:00,53.77,53.79,53.75,53.79,126493.0,47.6936,47.7113,47.6759,47.7113,126493.0
2021-07-06 12:50:00,53.78,53.85,53.77,53.83,420133.0,47.7025,47.7646,47.6936,47.7468,420133.0
2021-07-06 13:00:00,53.83,53.92,53.79,53.91,491314.0,47.7468,47.8267,47.7113,47.8178,491314.0
2021-07-06 13:10:00,53.92,53.92,53.86,53.88,223831.0,47.8267,47.8267,47.7734,47.7912,223831.0
2021-07-06 13:20:00,53.88,53.92,53.85,53.85,140124.0,47.7912,47.8267,47.7646,47.7646,140124.0
2021-07-06 13:30:00,53.86,53.88,53.84,53.86,137576.0,47.7734,47.7912,47.7557,47.7734,137576.0
2021-07-06 13:40:00,53.86,53.88,53.84,53.87,106054.0,47.7734,47.7912,47.7557,47.7823,106054.0
2021-07-06 13:50:00,53.87,53.9,53.86,53.87,150040.0,47.7823,47.8089,47.7734,47.7823,150040.0
2021-07-06 14:00:00,53.88,53.92,53.87,53.9,123024.0,47.7912,47.8267,47.7823,47.8089,123024.0
2021-07-06 14:10:00,53.89,53.9,53.85,53.86,225572.0,47.8,47.8089,47.7646,47.7734,225572.0
2021-07-06 14:20:00,53.86,53.88,53.85,53.88,134906.0,47.7734,47.7912,47.7646,47.7912,134906.0
2021-07-06 14:30:00,53.88,53.92,53.87,53.9,212620.0,47.7912,47.8267,47.7823,47.8089,212620.0
2021-07-06 14:40:00,53.9,53.9,53.87,53.88,161275.0,47.8089,47.8089,47.7823,47.7912,161275.0
2021-07-06 14:50:00,53.88,53.88,53.85,53.86,200230.0,47.7912,47.7912,47.7646,47.7734,200230.0
2021-07-06 15:00:00,53.86,53.96,53.85,53.95,138828.0,47.7734,47.8621,47.7646,47.8533,138828.0
2021-07-06 15:10:00,53.96,53.96,53.92,53.93,182513.0,47.8621,47.8621,47.8267,47.8355,182513.0
2021-07-06 15:20:00,53.92,54.03,53.91,53.99,276022.0,47.8267,47.9242,47.8178,47.8887,276022.0
2021-07-06 15:30:00,54.0,54.04,53.97,54.02,258884.0,47.8976,47.9331,47.871,47.9154,258884.0
2021-07-06 15:40:00,54.02,54.04,53.98,54.04,543449.0,47.9154,47.9331,47.8799,47.9331,543449.0
2021-07-06 15:50:00,54.04,54.05,53.87,53.88,2160279.0,47.9331,47.942,47.7823,47.7912,2160279.0
2021-07-07 09:30:00,53.72,54.09,53.72,54.09,761872.0,47.6493,47.9774,47.6493,47.9774,761872.0
2021-07-07 09:40:00,54.08,54.18,54.02,54.17,287655.0,47.9686,48.0573,47.9154,48.0484,287655.0
2021-07-07 09:50:00,54.16,54.2,54.02,54.07,222938.0,48.0395,48.075,47.9154,47.9597,222938.0
2021-07-07 10:00:00,54.06,54.23,54.06,54.22,197465.0,47.9508,48.1016,47.9508,48.0928,197465.0
2021-07-07 10:10:00,54.21,54.26,54.16,54.26,148229.0,48.0839,48.1282,48.0395,48.1282,148229.0
2021-07-07 10:20:00,54.26,54.3,54.24,54.28,144235.0,48.1282,48.1637,48.1105,48.146,144235.0
2021-07-07 10:30:00,54.28,54.36,54.25,54.32,236345.0,48.146,48.2169,48.1194,48.1815,236345.0
2021-07-07 10:40:00,54.31,54.38,54.27,54.36,211730.0,48.1726,48.2347,48.1371,48.2169,211730.0
2021-07-07 10:50:00,54.36,54.36,54.28,54.32,140737.0,48.2169,48.2169,48.146,48.1815,140737.0
2021-07-07 11:00:00,54.32,54.33,54.27,54.29,154604.0,48.1815,48.1903,48.1371,48.1548,154604.0
2021-07-07 11:10:00,54.29,54.31,54.24,54.29,193481.0,48.1548,48.1726,48.1105,48.1548,193481.0
2021-07-07 11:20:00,54.29,54.33,54.27,54.3,150164.0,48.1548,48.1903,48.1371,48.1637,150164.0
2021-07-07 11:30:00,54.29,54.34,54.29,54.33,168307.0,48.1548,48.1992,48.1548,48.1903,168307.0
2021-07-07 11:40:00,54.33,54.35,54.3,54.32,115064.0,48.1903,48.2081,48.1637,48.1815,115064.0
2021-07-07 11:50:00,54.32,54.33,54.17,54.2,106636.0,48.1815,48.1903,48.0484,48.075,106636.0
2021-07-07 12:00:00,54.2,54.22,54.19,54.2,90218.0,48.075,48.0928,48.0661,48.075,90218.0
2021-07-07 12:10:00,54.2,54.24,54.18,54.23,123770.0,48.075,48.1105,48.0573,48.1016,123770.0
2021-07-07 12:20:00,54.22,54.26,54.18,54.18,87797.0,48.0928,48.1282,48.0573,48.0573,87797.0
2021-07-07 12:30:00,54.18,54.25,54.18,54.22,157588.0,48.0573,48.1194,48.0573,48.0928,157588.0
2021-07-07 12:40:00,54.22,54.22,54.15,54.18,77903.0,48.0928,48.0928,48.0307,48.0573,77903.0
2021-07-07 12:50:00,54.19,54.24,54.17,54.23,108479.0,48.0661,48.1105,48.0484,48.1016,108479.0
2021-07-07 13:00:00,54.22,54.24,54.19,54.23,92824.0,48.0928,48.1105,48.0661,48.1016,92824.0
2021-07-07 13:10:00,54.23,54.25,54.18,54.2,119925.0,48.1016,48.1194,48.0573,48.075,119925.0
2021-07-07 13:20:00,54.2,54.23,54.18,54.2,125124.0,48.075,48.1016,48.0573,48.075,125124.0
2021-07-07 13:30:00,54.19,54.22,54.19,54.22,64996.0,48.0661,48.0928,48.0661,48.0928,64996.0
2021-07-07 13:40:00,54.21,54.27,54.2,54.25,138814.0,48.0839,48.1371,48.075,48.1194,138814.0
2021-07-07 13:50:00,54.26,54.26,54.16,54.18,148066.0,48.1282,48.1282,48.0395,48.0573,148066.0
2021-07-07 14:00:00,54.19,54.26,54.16,54.24,133187.0,48.0661,48.1282,48.0395,48.1105,133187.0
2021-07-07 14:10:00,54.25,54.31,54.24,54.3,110979.0,48.1194,48.1726,48.1105,48.1637,110979.0
2021-07-07 14:20:00,54.3,54.31,54.23,54.24,96660.0,48.1637,48.1726,48.1016,48.1105,96660.0
2021-07-07 14:30:00,54.23,54.28,54.22,54.26,71391.0,48.1016,48.146,48.0928,48.1282,71391.0
2021-07-07 14:40:00,54.26,54.28,54.24,54.28,73152.0,48.1282,48.146,48.1105,48.146,73152.0
2021-07-07 14:50:00,54.28,54.29,54.26,54.28,98877.0,48.146,48.1548,48.1282,48.146,98877.0
2021-07-07 15:00:00,54.28,54.3,54.26,54.29,87226.0,48.146,48.1637,48.1282,48.1548,87226.0
2021-07-07 15:10:00,54.29,54.3,54.25,54.28,98834.0,48.1548,48.1637,48.1194,48.146,98834.0
2021-07-07 15:20:00,54.28,54.33,54.27,54.33,135445.0,48.146,48.1903,48.1371,48.1903,135445.0
2021-07-07 15:30:00,54.33,54.35,54.31,54.34,145588.0,48.1903,48.2081,48.1726,48.1992,145588.0
2021-07-07 15:40:00,54.35,54.35,54.3,54.32,252016.0,48.2081,48.2081,48.1637,48.1815,252016.0
2021-07-07 15:50:00,54.32,54.37,54.27,54.33,878722.0,48.1815,48.2258,48.1371,48.1903,878722.0
2021-07-08 09:30:00,54.01,54.05,53.73,53.84,794633.0,47.9065,47.942,47.6581,47.7557,794633.0
2021-07-08 09:40:00,53.83,53.94,53.76,53.93,436044.0,47.7468,47.8444,47.6847,47.8355,436044.0
2021-07-08 09:50:00,53.94,54.17,53.92,54.11,386228.0,47.8444,48.0484,47.8267,47.9952,386228.0
2021-07-08 10:00:00,54.11,54.13,53.92,53.92,233006.0,47.9952,48.0129,47.8267,47.8267,233006.0
2021-07-08 10:10:00,53.93,53.93,53.77,53.79,225016.0,47.8355,47.8355,47.6936,47.7113,225016.0
2021-07-08 10:20:00,53.78,53.91,53.76,53.9,211013.0,47.7025,47.8178,47.6847,47.8089,211013.0
2021-07-08 10:30:00,53.9,53.92,53.82,53.87,172108.0,47.8089,47.8267,47.738,47.7823,172108.0
2021-07-08 10:40:00,53.87,53.94,53.83,53.93,150962.0,47.7823,47.8444,47.7468,47.8355,150962.0
2021-07-08 10:50:00,53.92,54.01,53.91,53.96,253169.0,47.8267,47.9065,47.8178,47.8621,253169.0
2021-07-08 11:00:00,53.96,53.98,53.88,53.95,255503.0,47.8621,47.8799,47.7912,47.8533,255503.0
2021-07-08 11:10:00,53.95,53.98,53.91,53.98,152137.0,47.8533,47.8799,47.8178,47.8799,152137.0
2021-07-08 11:20:00,53.98,54.04,53.97,53.99,132521.0,47.8799,47.9331,47.871,47.8887,132521.0
2021-07-08 11:30:00,53.99,54.01,53.92,54.0,148432.0,47.8887,47.9065,47.8267,47.8976,148432.0
2021-07-08 11:40:00,54.0,54.02,53.97,54.01,132472.0,47.8976,47.9154,47.871,47.9065,132472.0
2021-07-08 11:50:00,54.02,54.04,53.96,53.96,103845.0,47.9154,47.9331,47.8621,47.8621,103845.0
2021-07-08 12:00:00,53.97,54.03,53.96,54.0,127805.0,47.871,47.9242,47.8621,47.8976,127805.0
2021-07-08 12:10:00,53.99,54.01,53.92,54.01,122030.0,47.8887,47.9065,47.8267,47.9065,122030.0
2021-07-08 12:20:00,54.01,54.03,53.99,54.0,142921.0,47.9065,47.9242,47.8887,47.8976,142921.0
2021-07-08 12:30:00,54.0,54.04,53.99,54.0,113752.0,47.8976,47.9331,47.8887,47.8976,113752.0
2021-07-08 12:40:00,54.01,54.07,53.99,54.07,91397.0,47.9065,47.9597,47.8887,47.9597,91397.0
2021-07-08 12:50:00,54.07,54.11,54.06,54.08,103167.0,47.9597,47.9952,47.9508,47.9686,103167.0
2021-07-08 13:00:00,54.08,54.09,54.0,54.01,82944.0,47.9686,47.9774,47.8976,47.9065,82944.0
2021-07-08 13:10:00,54.01,54.02,53.96,54.0,120221.0,47.9065,47.9154,47.8621,47.8976,120221.0
2021-07-08 13:20:00,54.0,54.01,53.96,53.99,75940.0,47.8976,47.9065,47.8621,47.8887,75940.0
2021-07-08 13:30:00,53.99,53.99,53.93,53.95,67763.0,47.8887,47.8887,47.8355,47.8533,67763.0
2021-07-08 13:40:00,53.95,53.98,53.94,53.97,73303.0,47.8533,47.8799,47.8444,47.871,73303.0
2021-07-08 13:50:00,53.98,53.99,53.95,53.96,96299.0,47.8799,47.8887,47.8533,47.8621,96299.0
2021-07-08 14:00:00,53.96,53.97,53.92,53.96,140014.0,47.8621,47.871,47.8267,47.8621,140014.0
2021-07-08 14:10:00,53.96,53.96,53.89,53.92,103594.0,47.8621,47.8621,47.8,47.8267,103594.0
2021-07-08 14:20:00,53.92,53.95,53.9,53.94,94680.0,47.8267,47.8533,47.8089,47.8444,94680.0
2021-07-08 14:30:00,53.94,54.0,53.93,53.95,162136.0,47.8444,47.8976,47.8355,47.8533,162136.0
2021-07-08 14:40:00,53.95,53.97,53.93,53.95,123122.0,47.8533,47.871,47.8355,47.8533,123122.0
2021-07-08 14:50:00,53.95,54.01,53.94,54.0,113754.0,47.8533,47.9065,47.8444,47.8976,113754.0
2021-07-08 15:00:00,53.99,54.03,53.98,54.01,129276.0,47.8887,47.9242,47.8799,47.9065,129276.0
2021-07-08 15:10:00,54.0,54.02,53.97,54.01,147096.0,47.8976,47.9154,47.871,47.9065,147096.0
2021-07-08 15:20:00,54.01,54.05,53.99,54.03,202761.0,47.9065,47.942,47.8887,47.9242,202761.0
2021-07-08 15:30:00,54.03,54.1,54.01,54.07,264470.0,47.9242,47.9863,47.9065,47.9597,264470.0
2021-07-08 15:40:00,54.07,54.07,53.96,53.97,423801.0,47.9597,47.9597,47.8621,47.871,423801.0
2021-07-08 15:50:00,53.97,54.14,53.96,54.13,1234260.0,47.871,48.0218,47.8621,48.0129,1234260.0
2021-07-09 09:30:00,54.25,54.47,54.18,54.46,456189.0,48.1194,48.3145,48.0573,48.3056,456189.0
2021-07-09 09:40:00,54.46,54.51,54.41,54.44,349048.0,48.3056,48.35,48.2613,48.2879,349048.0
2021-07-09 09:50:00,54.44,54.45,54.33,54.4,146193.0,48.2879,48.2968,48.1903,48.2524,146193.0
2021-07-09 10:00:00,54.41,54.47,54.39,54.41,188727.0,48.2613,48.3145,48.2435,48.2613,188727.0
2021-07-09 10:10:00,54.41,54.43,54.36,54.37,134992.0,48.2613,48.279,48.2169,48.2258,134992.0
2021-07-09 10:20:00,54.38,54.39,54.34,54.37,135713.0,48.2347,48.2435,48.1992,48.2258,135713.0
2021-07-09 10:30:00,54.37,54.4,54.28,54.29,124022.0,48.2258,48.2524,48.146,48.1548,124022.0
2021-07-09 10:40:00,54.29,54.32,54.27,54.29,121784.0,48.1548,48.1815,48.1371,48.1548,121784.0
2021-07-09 10:50:00,54.29,54.35,54.25,54.26,181398.0,48.1548,48.2081,48.1194,48.1282,181398.0
2021-07-09 11:00:00,54.25,54.28,54.23,54.27,120028.0,48.1194,48.146,48.1016,48.1371,120028.0
2021-07-09 11:10:00,54.27,54.29,54.23,54.29,135991.0,48.1371,48.1548,48.1016,48.1548,135991.0
2021-07-09 11:20:00,54.28,54.38,54.28,54.37,260690.0,48.146,48.2347,48.146,48.2258,260690.0
2021-07-09 11:30:00,54.38,54.47,54.37,54.45,122399.0,48.2347,48.3145,48.2258,48.2968,122399.0
2021-07-09 11:40:00,54.44,54.5,54.44,54.46,129027.0,48.2879,48.3411,48.2879,48.3056,129027.0
2021-07-09 11:50:00,54.46,54.47,54.4,54.41,136702.0,48.3056,48.3145,48.2524,48.2613,136702.0
2021-07-09 12:00:00,54.41,54.41,54.36,54.37,103948.0,48.2613,48.2613,48.2169,48.2258,103948.0
2021-07-09 12:10:00,54.37,54.37,54.32,54.34,111961.0,48.2258,48.2258,48.1815,48.1992,111961.0
2021-07-09 12:20:00,54.34,54.35,54.3,54.31,104559.0,48.1992,48.2081,48.1637,48.1726,104559.0
2021-07-09 12:30:00,54.3,54.34,54.29,54.3,94761.0,48.1637,48.1992,48.1548,48.1637,94761.0
2021-07-09 12:40:00,54.3,54.32,54.29,54.29,88469.0,48.1637,48.1815,48.1548,48.1548,88469.0
2021-07-09 12:50:00,54.29,54.34,54.28,54.29,86099.0,48.1548,48.1992,48.146,48.1548,86099.0
2021-07-09 13:00:00,54.3,54.33,54.28,54.28,96783.0,48.1637,48.1903,48.146,48.146,96783.0
2021-07-09 13:10:00,54.29,54.29,54.26,54.28,104602.0,48.1548,48.1548,48.1282,48.146,104602.0
2021-07-09 13:20:00,54.28,54.29,54.25,54.28,40101.0,48.146,48.1548,48.1194,48.146,40101.0
2021-07-09 13:30:00,54.28,54.35,54.27,54.34,80817.0,48.146,48.2081,48.1371,48.1992,80817.0
2021-07-09 13:40:00,54.35,54.38,54.34,54.38,82918.0,48.2081,48.2347,48.1992,48.2347,82918.0
2021-07-09 13:50:00,54.37,54.39,54.36,54.38,64689.0,48.2258,48.2435,48.2169,48.2347,64689.0
2021-07-09 14:00:00,54.38,54.39,54.35,54.35,71352.0,48.2347,48.2435,48.2081,48.2081,71352.0
2021-07-09 14:10:00,54.35,54.38,54.34,54.37,84054.0,48.2081,48.2347,48.1992,48.2258,84054.0
2021-07-09 14:20:00,54.37,54.4,54.36,54.37,65628.0,48.2258,48.2524,48.2169,48.2258,65628.0
2021-07-09 14:30:00,54.37,54.41,54.35,54.4,85836.0,48.2258,48.2613,48.2081,48.2524,85836.0
2021-07-09 14:40:00,54.41,54.45,54.4,54.45,106868.0,48.2613,48.2968,48.2524,48.2968,106868.0
2021-07-09 14:50:00,54.44,54.46,54.43,54.46,58302.0,48.2879,48.3056,48.279,48.3056,58302.0
2021-07-09 15:00:00,54.46,54.48,54.43,54.46,68147.0,48.3056,48.3234,48.279,48.3056,68147.0
2021-07-09 15:10:00,54.47,54.48,54.44,54.47,74779.0,48.3145,48.3234,48.2879,48.3145,74779.0
2021-07-09 15:20:00,54.47,54.52,54.44,54.52,225491.0,48.3145,48.3588,48.2879,48.3588,225491.0
2021-07-09 15:30:00,54.51,54.52,54.45,54.5,166788.0,48.35,48.3588,48.2968,48.3411,166788.0
2021-07-09 15:40:00,54.5,54.51,54.44,54.45,316782.0,48.3411,48.35,48.2879,48.2968,316782.0
2021-07-09 15:50:00,54.46,54.5,54.42,54.46,993600.0,48.3056,48.3411,48.2701,48.3056,993600.0
2021-07-12 09:30:00,54.32,54.6,54.27,54.54,908794.0,48.1815,48.4298,48.1371,48.3766,908794.0
2021-07-12 09:40:00,54.53,54.56,54.37,54.41,278443.0,48.3677,48.3943,48.2258,48.2613,278443.0
2021-07-12 09:50:00,54.41,54.52,54.37,54.52,266085.0,48.2613,48.3588,48.2258,48.3588,266085.0
2021-07-12 10:00:00,54.52,54.54,54.33,54.36,482387.0,48.3588,48.3766,48.1903,48.2169,482387.0
2021-07-12 10:10:00,54.36,54.46,54.36,54.46,312779.0,48.2169,48.3056,48.2169,48.3056,312779.0
2021-07-12 10:20:00,54.46,54.52,54.43,54.49,352523.0,48.3056,48.3588,48.279,48.3322,352523.0
2021-07-12 10:30:00,54.49,54.53,54.48,54.5,106980.0,48.3322,48.3677,48.3234,48.3411,106980.0
2021-07-12 10:40:00,54.5,54.54,54.48,54.51,208125.0,48.3411,48.3766,48.3234,48.35,208125.0
2021-07-12 10:50:00,54.51,54.53,54.46,54.49,159565.0,48.35,48.3677,48.3056,48.3322,159565.0
2021-07-12 11:00:00,54.48,54.5,54.42,54.44,203036.0,48.3234,48.3411,48.2701,48.2879,203036.0
2021-07-12 11:10:00,54.44,54.47,54.42,54.46,113521.0,48.2879,48.3145,48.2701,48.3056,113521.0
2021-07-12 11:20:00,54.46,54.47,54.39,54.41,122157.0,48.3056,48.3145,48.2435,48.2613,122157.0
2021-07-12 11:30:00,54.41,54.42,54.36,54.36,139216.0,48.2613,48.2701,48.2169,48.2169,139216.0
2021-07-12 11:40:00,54.37,54.37,54.31,54.32,138528.0,48.2258,48.2258,48.1726,48.1815,138528.0
2021-07-12 11:50:00,54.32,54.37,54.3,54.37,97332.0,48.1815,48.2258,48.1637,48.2258,97332.0
2021-07-12 12:00:00,54.37,54.42,54.36,54.39,132672.0,48.2258,48.2701,48.2169,48.2435,132672.0
2021-07-12 12:10:00,54.39,54.42,54.37,54.42,183666.0,48.2435,48.2701,48.2258,48.2701,183666.0
2021-07-12 12:20:00,54.41,54.44,54.39,54.43,125784.0,48.2613,48.2879,48.2435,48.279,125784.0
2021-07-12 12:30:00,54.43,54.44,54.41,54.43,91578.0,48.279,48.2879,48.2613,48.279,91578.0
2021-07-12 12:40:00,54.43,54.46,54.41,54.46,92094.0,48.279,48.3056,48.2613,48.3056,92094.0
2021-07-12 12:50:00,54.46,54.46,54.4,54.41,68164.0,48.3056,48.3056,48.2524,48.2613,68164.0
2021-07-12 13:00:00,54.41,54.45,54.4,54.45,79257.0,48.2613,48.2968,48.2524,48.2968,79257.0
2021-07-12 13:10:00,54.45,54.46,54.42,54.45,112629.0,48.2968,48.3056,48.2701,48.2968,112629.0
2021-07-12 13:20:00,54.45,54.47,54.43,54.46,96287.0,48.2968,48.3145,48.279,48.3056,96287.0
2021-07-12 13:30:00,54.45,54.46,54.43,54.46,68833.0,48.2968,48.3056,48.279,48.3056,68833.0
2021-07-12 13:40:00,54.46,54.46,54.42,54.44,62143.0,48.3056,48.3056,48.2701,48.2879,62143.0
2021-07-12 13:50:00,54.44,54.46,54.41,54.41,128202.0,48.2879,48.3056,48.2613,48.2613,128202.0
2021-07-12 14:00:00,54.41,54.46,54.41,54.45,96852.0,48.2613,48.3056,48.2613,48.2968,96852.0
2021-07-12 14:10:00,54.44,54.47,54.41,54.43,128886.0,48.2879,48.3145,48.2613,48.279,128886.0
2021-07-12 14:20:00,54.42,54.45,54.41,54.45,126006.0,48.2701,48.2968,48.2613,48.2968,126006.0
2021-07-12 14:30:00,54.45,54.45,54.39,54.39,246895.0,48.2968,48.2968,48.2435,48.2435,246895.0
2021-07-12 14:40:00,54.39,54.4,54.34,54.36,145701.0,48.2435,48.2524,48.1992,48.2169,145701.0
2021-07-12 14:50:00,54.36,54.41,54.35,54.38,180026.0,48.2169,48.2613,48.2081,48.2347,180026.0
2021-07-12 15:00:00,54.38,54.38,54.34,54.36,126180.0,48.2347,48.2347,48.1992,48.2169,126180.0
2021-07-12 15:10:00,54.36,54.41,54.34,54.4,123964.0,48.2169,48.2613,48.1992,48.2524,123964.0
2021-07-12 15:20:00,54.4,54.42,54.37,54.39,147627.0,48.2524,48.2701,48.2258,48.2435,147627.0
2021-07-12 15:30:00,54.38,54.42,54.36,54.41,191870.0,48.2347,48.2701,48.2169,48.2613,191870.0
2021-07-12 15:40:00,54.41,54.46,54.4,54.45,289315.0,48.2613,48.3056,48.2524,48.2968,289315.0
2021-07-12 15:50:00,54.45,54.5,54.4,54.47,1258187.0,48.2968,48.3411,48.2524,48.3145,1258187.0
2021-07-13 09:30:00,54.95,55.23,54.75,55.09,1528239.0,48.7403,48.9886,48.5629,48.8644,1528239.0
2021-07-13 09:40:00,55.09,55.15,54.82,54.88,420419.0,48.8644,48.9177,48.6249,48.6782,420419.0
2021-07-13 09:50:00,54.88,55.11,54.87,55.0,439020.0,48.6782,48.8822,48.6693,48.7846,439020.0
2021-07-13 10:00:00,54.99,55.03,54.91,54.99,226218.0,48.7757,48.8112,48.7048,48.7757,226218.0
2021-07-13 10:10:00,54.99,55.14,54.98,55.12,335928.0,48.7757,48.9088,48.7669,48.891,335928.0
2021-07-13 10:20:00,55.12,55.19,55.08,55.13,479410.0,48.891,48.9531,48.8556,48.8999,479410.0
2021-07-13 10:30:00,55.13,55.16,55.07,55.16,215285.0,48.8999,48.9265,48.8467,48.9265,215285.0
2021-07-13 10:40:00,55.15,55.23,55.14,55.18,273824.0,48.9177,48.9886,48.9088,48.9443,273824.0
2021-07-13 10:50:00,55.18,55.21,55.13,55.17,275375.0,48.9443,48.9709,48.8999,48.9354,275375.0
2021-07-13 11:00:00,55.17,55.19,55.12,55.14,187154.0,48.9354,48.9531,48.891,48.9088,187154.0
2021-07-13 11:10:00,55.13,55.22,55.1,55.19,599417.0,48.8999,48.9797,48.8733,48.9531,599417.0
2021-07-13 11:20:00,55.19,55.22,55.12,55.17,227261.0,48.9531,48.9797,48.891,48.9354,227261.0
2021-07-13 11:30:00,55.16,55.23,55.15,55.18,166851.0,48.9265,48.9886,48.9177,48.9443,166851.0
2021-07-13 11:40:00,55.18,55.22,55.16,55.2,136604.0,48.9443,48.9797,48.9265,48.962,136604.0
2021-07-13 11:50:00,55.2,55.24,55.19,55.21,134665.0,48.962,48.9975,48.9531,48.9709,134665.0
2021-07-13 12:00:00,55.2,55.23,55.17,55.21,117182.0,48.962,48.9886,48.9354,48.9709,117182.0
2021-07-13 12:10:00,55.21,55.21,55.13,55.15,201100.0,48.9709,48.9709,48.8999,48.9177,201100.0
2021-07-13 12:20:00,55.15,55.17,55.12,55.16,201798.0,48.9177,48.9354,48.891,48.9265,201798.0
2021-07-13 12:30:00,55.16,55.19,55.13,55.16,116521.0,48.9265,48.9531,48.8999,48.9265,116521.0
2021-07-13 12:40:00,55.17,55.24,55.15,55.24,327025.0,48.9354,48.9975,48.9177,48.9975,327025.0
2021-07-13 12:50:00,55.23,55.3,55.23,55.3,174331.0,48.9886,49.0507,48.9886,49.0507,174331.0
2021-07-13 13:00:00,55.29,55.29,55.23,55.25,159187.0,49.0418,49.0418,48.9886,49.0064,159187.0
2021-07-13 13:10:00,55.24,55.25,55.18,55.21,140988.0,48.9975,49.0064,48.9443,48.9709,140988.0
2021-07-13 13:20:00,55.21,55.24,55.16,55.18,178122.0,48.9709,48.9975,48.9265,48.9443,178122.0
2021-07-13 13:30:00,55.19,55.21,55.15,55.19,226790.0,48.9531,48.9709,48.9177,48.9531,226790.0
2021-07-13 13:40:00,55.19,55.23,55.15,55.22,253389.0,48.9531,48.9886,48.9177,48.9797,253389.0
2021-07-13 13:50:00,55.21,55.22,55.16,55.19,209703.0,48.9709,48.9797,48.9265,48.9531,209703.0
2021-07-13 14:00:00,55.2,55.2,55.13,55.16,173464.0,48.962,48.962,48.8999,48.9265,173464.0
2021-07-13 14:10:00,55.16,55.2,55.14,55.19,140794.0,48.9265,48.962,48.9088,48.9531,140794.0
2021-07-13 14:20:00,55.19,55.19,55.12,55.15,137496.0,48.9531,48.9531,48.891,48.9177,137496.0
2021-07-13 14:30:00,55.14,55.15,55.11,55.12,170771.0,48.9088,48.9177,48.8822,48.891,170771.0
2021-07-13 14:40:00,55.12,55.12,55.06,55.1,171762.0,48.891,48.891,48.8378,48.8733,171762.0
2021-07-13 14:50:00,55.1,55.13,55.08,55.1,152811.0,48.8733,48.8999,48.8556,48.8733,152811.0
2021-07-13 15:00:00,55.1,55.11,55.02,55.03,227595.0,48.8733,48.8822,48.8023,48.8112,227595.0
2021-07-13 15:10:00,55.03,55.04,54.93,54.94,331837.0,48.8112,48.8201,48.7225,48.7314,331837.0
2021-07-13 15:20:00,54.94,54.98,54.9,54.97,205362.0,48.7314,48.7669,48.6959,48.758,205362.0
2021-07-13 15:30:00,54.97,55.01,54.94,55.0,305123.0,48.758,48.7935,48.7314,48.7846,305123.0
2021-07-13 15:40:00,55.01,55.05,54.95,54.98,391718.0,48.7935,48.829,48.7403,48.7669,391718.0
2021-07-13 15:50:00,54.97,55.05,54.94,55.04,1205271.0,48.758,48.829,48.7314,48.8201,1205271.0
2021-07-14 09:30:00,55.02,55.18,54.96,55.11,669285.0,48.8023,48.9443,48.7491,48.8822,669285.0
2021-07-14 09:40:00,55.11,55.22,55.1,55.18,253514.0,48.8822,48.9797,48.8733,48.9443,253514.0
2021-07-14 09:50:00,55.18,55.25,55.15,55.23,303288.0,48.9443,49.0064,48.9177,48.9886,303288.0
2021-07-14 10:00:00,55.23,55.29,55.22,55.25,401265.0,48.9886,49.0418,48.9797,49.0064,401265.0
2021-07-14 10:10:00,55.25,55.33,55.23,55.33,213394.0,49.0064,49.0773,48.9886,49.0773,213394.0
2021-07-14 10:20:00,55.33,55.47,55.3,55.47,247515.0,49.0773,49.2015,49.0507,49.2015,247515.0
2021-07-14 10:30:00,55.48,55.64,55.44,55.63,653768.0,49.2104,49.3523,49.1749,49.3434,653768.0
2021-07-14 10:40:00,55.63,55.68,55.6,55.65,305477.0,49.3434,49.3878,49.3168,49.3612,305477.0
2021-07-14 10:50:00,55.65,55.71,55.63,55.66,500864.0,49.3612,49.4144,49.3434,49.37,500864.0
2021-07-14 11:00:00,55.66,55.68,55.59,55.61,388079.0,49.37,49.3878,49.3079,49.3257,388079.0
2021-07-14 11:10:00,55.61,55.72,55.61,55.71,292847.0,49.3257,49.4232,49.3257,49.4144,292847.0
2021-07-14 11:20:00,55.7,55.79,55.7,55.72,419949.0,49.4055,49.4853,49.4055,49.4232,419949.0
2021-07-14 11:30:00,55.71,55.72,55.63,55.66,483732.0,49.4144,49.4232,49.3434,49.37,483732.0
2021-07-14 11:40:00,55.66,55.71,55.63,55.7,303902.0,49.37,49.4144,49.3434,49.4055,303902.0
2021-07-14 11:50:00,55.71,55.79,55.69,55.77,269914.0,49.4144,49.4853,49.3966,49.4676,269914.0
2021-07-14 12:00:00,55.78,55.81,55.75,55.77,209007.0,49.4765,49.5031,49.4498,49.4676,209007.0
2021-07-14 12:10:00,55.77,55.89,55.77,55.89,166126.0,49.4676,49.574,49.4676,49.574,166126.0
2021-07-14 12:20:00,55.89,55.93,55.87,55.93,179555.0,49.574,49.6095,49.5563,49.6095,179555.0
2021-07-14 12:30:00,55.92,55.96,55.89,55.91,210452.0,49.6006,49.6361,49.574,49.5918,210452.0
2021-07-14 12:40:00,55.91,55.96,55.88,55.89,225836.0,49.5918,49.6361,49.5652,49.574,225836.0
2021-07-14 12:50:00,55.89,55.91,55.83,55.84,640225.0,49.574,49.5918,49.5208,49.5297,640225.0
2021-07-14 13:00:00,55.84,55.85,55.81,55.82,280986.0,49.5297,49.5385,49.5031,49.5119,280986.0
2021-07-14 13:10:00,55.83,55.83,55.74,55.75,429807.0,49.5208,49.5208,49.441,49.4498,429807.0
2021-07-14 13:20:00,55.75,55.78,55.71,55.75,256060.0,49.4498,49.4765,49.4144,49.4498,256060.0
2021-07-14 13:30:00,55.75,55.79,55.74,55.79,225783.0,49.4498,49.4853,49.441,49.4853,225783.0
2021-07-14 13:40:00,55.79,55.92,55.78,55.91,434408.0,49.4853,49.6006,49.4765,49.5918,434408.0
2021-07-14 13:50:00,55.91,55.97,55.89,55.96,343829.0,49.5918,49.645,49.574,49.6361,343829.0
2021-07-14 14:00:00,55.97,55.99,55.93,55.98,266315.0,49.645,49.6627,49.6095,49.6539,266315.0
2021-07-14 14:10:00,55.98,56.0,55.96,55.97,286817.0,49.6539,49.6716,49.6361,49.645,286817.0
2021-07-14 14:20:00,55.97,56.05,55.96,56.04,500627.0,49.645,49.7159,49.6361,49.7071,500627.0
2021-07-14 14:30:00,56.04,56.16,56.03,56.11,546616.0,49.7071,49.8135,49.6982,49.7692,546616.0
2021-07-14 14:40:00,56.12,56.26,56.1,56.25,510008.0,49.778,49.9022,49.7603,49.8933,510008.0
2021-07-14 14:50:00,56.26,56.3,56.22,56.26,364182.0,49.9022,49.9377,49.8667,49.9022,364182.0
2021-07-14 15:00:00,56.27,56.35,56.25,56.32,446828.0,49.9111,49.982,49.8933,49.9554,446828.0
2021-07-14 15:10:00,56.32,56.33,56.25,56.3,405914.0,49.9554,49.9643,49.8933,49.9377,405914.0
2021-07-14 15:20:00,56.3,56.31,56.17,56.19,814114.0,49.9377,49.9466,49.8224,49.8401,814114.0
2021-07-14 15:30:00,56.2,56.28,56.18,56.19,560162.0,49.849,49.92,49.8313,49.8401,560162.0
2021-07-14 15:40:00,56.19,56.33,56.15,56.32,759353.0,49.8401,49.9643,49.8046,49.9554,759353.0
2021-07-14 15:50:00,56.32,56.32,56.23,56.3,2308799.0,49.9554,49.9554,49.8756,49.9377,2308799.0
2021-07-15 09:30:00,56.24,56.39,55.96,56.1,886935.0,49.8845,50.0175,49.6361,49.7603,886935.0
2021-07-15 09:40:00,56.09,56.16,56.02,56.04,396527.0,49.7514,49.8135,49.6893,49.7071,396527.0
2021-07-15 09:50:00,56.04,56.1,55.91,56.03,431287.0,49.7071,49.7603,49.5918,49.6982,431287.0
2021-07-15 10:00:00,56.03,56.17,56.01,56.11,270430.0,49.6982,49.8224,49.6805,49.7692,270430.0
2021-07-15 10:10:00,56.1,56.22,56.1,56.22,178461.0,49.7603,49.8667,49.7603,49.8667,178461.0
2021-07-15 10:20:00,56.22,56.22,56.1,56.11,241291.0,49.8667,49.8667,49.7603,49.7692,241291.0
2021-07-15 10:30:00,56.11,56.28,56.1,56.22,193112.0,49.7692,49.92,49.7603,49.8667,193112.0
2021-07-15 10:40:00,56.22,56.24,56.1,56.12,205195.0,49.8667,49.8845,49.7603,49.778,205195.0
2021-07-15 10:50:00,56.12,56.13,56.0,56.03,222348.0,49.778,49.7869,49.6716,49.6982,222348.0
2021-07-15 11:00:00,56.02,56.06,55.97,56.05,142895.0,49.6893,49.7248,49.645,49.7159,142895.0
2021-07-15 11:10:00,56.05,56.08,56.01,56.07,129654.0,49.7159,49.7426,49.6805,49.7337,129654.0
2021-07-15 11:20:00,56.07,56.1,56.03,56.1,103027.0,49.7337,49.7603,49.6982,49.7603,103027.0
2021-07-15 11:30:00,56.1,56.12,56.04,56.06,114369.0,49.7603,49.778,49.7071,49.7248,114369.0
2021-07-15 11:40:00,56.06,56.17,56.05,56.16,142575.0,49.7248,49.8224,49.7159,49.8135,142575.0
2021-07-15 11:50:00,56.16,56.19,56.14,56.19,185158.0,49.8135,49.8401,49.7958,49.8401,185158.0
2021-07-15 12:00:00,56.19,56.25,56.18,56.22,153653.0,49.8401,49.8933,49.8313,49.8667,153653.0
2021-07-15 12:10:00,56.22,56.25,56.21,56.23,138810.0,49.8667,49.8933,49.8579,49.8756,138810.0
2021-07-15 12:20:00,56.24,56.31,56.23,56.31,122479.0,49.8845,49.9466,49.8756,49.9466,122479.0
2021-07-15 12:30:00,56.31,56.33,56.27,56.3,123919.0,49.9466,49.9643,49.9111,49.9377,123919.0
2021-07-15 12:40:00,56.29,56.3,56.25,56.29,111593.0,49.9288,49.9377,49.8933,49.9288,111593.0
2021-07-15 12:50:00,56.29,56.3,56.26,56.29,137761.0,49.9288,49.9377,49.9022,49.9288,137761.0
2021-07-15 13:00:00,56.29,56.33,56.27,56.32,206358.0,49.9288,49.9643,49.9111,49.9554,206358.0
2021-07-15 13:10:00,56.32,56.35,56.23,56.25,220200.0,49.9554,49.982,49.8756,49.8933,220200.0
2021-07-15 13:20:00,56.24,56.31,56.24,56.3,225745.0,49.8845,49.9466,49.8845,49.9377,225745.0
2021-07-15 13:30:00,56.3,56.32,56.26,56.28,231249.0,49.9377,49.9554,49.9022,49.92,231249.0
2021-07-15 13:40:00,56.28,56.31,56.26,56.29,233978.0,49.92,49.9466,49.9022,49.9288,233978.0
2021-07-15 13:50:00,56.29,56.34,56.27,56.34,259709.0,49.9288,49.9732,49.9111,49.9732,259709.0
2021-07-15 14:00:00,56.33,56.37,56.31,56.37,524808.0,49.9643,49.9998,49.9466,49.9998,524808.0
2021-07-15 14:10:00,56.37,56.38,56.34,56.38,90618.0,49.9998,50.0087,49.9732,50.0087,90618.0
2021-07-15 14:20:00,56.38,56.42,56.36,56.41,221313.0,50.0087,50.0441,49.9909,50.0353,221313.0
2021-07-15 14:30:00,56.4,56.41,56.36,56.41,424454.0,50.0264,50.0353,49.9909,50.0353,424454.0
2021-07-15 14:40:00,56.4,56.42,56.36,56.39,319252.0,50.0264,50.0441,49.9909,50.0175,319252.0
2021-07-15 14:50:00,56.39,56.41,56.35,56.41,114445.0,50.0175,50.0353,49.982,50.0353,114445.0
2021-07-15 15:00:00,56.41,56.43,56.39,56.43,170668.0,50.0353,50.053,50.0175,50.053,170668.0
2021-07-15 15:10:00,56.43,56.43,56.36,56.39,194978.0,50.053,50.053,49.9909,50.0175,194978.0
2021-07-15 15:20:00,56.39,56.4,56.37,56.39,212451.0,50.0175,50.0264,49.9998,50.0175,212451.0
2021-07-15 15:30:00,56.39,56.39,56.33,56.33,343542.0,50.0175,50.0175,49.9643,49.9643,343542.0
2021-07-15 15:40:00,56.33,56.34,56.25,56.3,791241.0,49.9643,49.9732,49.8933,49.9377,791241.0
2021-07-15 15:50:00,56.3,56.47,56.3,56.44,1518587.0,49.9377,50.0885,49.9377,50.0619,1518587.0
2021-07-16 09:30:00,56.45,56.55,56.4,56.53,1011977.0,50.0707,50.1594,50.0264,50.1417,1011977.0
2021-07-16 09:40:00,56.52,56.58,56.51,56.57,339068.0,50.1328,50.1861,50.124,50.1772,339068.0
2021-07-16 09:50:00,56.57,56.59,56.49,56.57,242663.0,50.1772,50.1949,50.1062,50.1772,242663.0
2021-07-16 10:00:00,56.57,56.65,56.56,56.64,319487.0,50.1772,50.2481,50.1683,50.2393,319487.0
2021-07-16 10:10:00,56.63,56.65,56.51,56.59,339743.0,50.2304,50.2481,50.124,50.1949,339743.0
2021-07-16 10:20:00,56.59,56.6,56.52,56.57,296099.0,50.1949,50.2038,50.1328,50.1772,296099.0
2021-07-16 10:30:00,56.57,56.63,56.54,56.62,651527.0,50.1772,50.2304,50.1506,50.2215,651527.0
2021-07-16 10:40:00,56.62,56.68,56.6,56.67,263474.0,50.2215,50.2748,50.2038,50.2659,263474.0
2021-07-16 10:50:00,56.67,56.68,56.58,56.6,164694.0,50.2659,50.2748,50.1861,50.2038,164694.0
2021-07-16 11:00:00,56.6,56.64,56.58,56.61,193256.0,50.2038,50.2393,50.1861,50.2127,193256.0
2021-07-16 11:10:00,56.61,56.62,56.5,56.56,190402.0,50.2127,50.2215,50.1151,50.1683,190402.0
2021-07-16 11:20:00,56.56,56.57,56.47,56.48,124601.0,50.1683,50.1772,50.0885,50.0974,124601.0
2021-07-16 11:30:00,56.48,56.55,56.45,56.51,191954.0,50.0974,50.1594,50.0707,50.124,191954.0
2021-07-16 11:40:00,56.51,56.51,56.43,56.47,183773.0,50.124,50.124,50.053,50.0885,183773.0
2021-07-16 11:50:00,56.48,56.5,56.45,56.48,134409.0,50.0974,50.1151,50.0707,50.0974,134409.0
2021-07-16 12:00:00,56.48,56.58,56.45,56.58,478748.0,50.0974,50.1861,50.0707,50.1861,478748.0
2021-07-16 12:10:00,56.58,56.62,56.57,56.62,105668.0,50.1861,50.2215,50.1772,50.2215,105668.0
2021-07-16 12:20:00,56.62,56.64,56.58,56.59,167248.0,50.2215,50.2393,50.1861,50.1949,167248.0
2021-07-16 12:30:00,56.59,56.61,56.56,56.6,105474.0,50.1949,50.2127,50.1683,50.2038,105474.0
2021-07-16 12:40:00,56.6,56.61,56.53,56.56,152037.0,50.2038,50.2127,50.1417,50.1683,152037.0
2021-07-16 12:50:00,56.55,56.58,56.5,56.51,102760.0,50.1594,50.1861,50.1151,50.124,102760.0
2021-07-16 13:00:00,56.51,56.54,56.49,56.53,117961.0,50.124,50.1506,50.1062,50.1417,117961.0
2021-07-16 13:10:00,56.53,56.57,56.52,56.55,96841.0,50.1417,50.1772,50.1328,50.1594,96841.0
2021-07-16 13:20:00,56.55,56.55,56.48,56.51,494261.0,50.1594,50.1594,50.0974,50.124,494261.0
2021-07-16 13:30:00,56.51,56.54,56.49,56.53,116510.0,50.124,50.1506,50.1062,50.1417,116510.0
2021-07-16 13:40:00,56.52,56.53,56.48,56.49,119530.0,50.1328,50.1417,50.0974,50.1062,119530.0
2021-07-16 13:50:00,56.48,56.56,56.48,56.55,125115.0,50.0974,50.1683,50.0974,50.1594,125115.0
2021-07-16 14:00:00,56.55,56.58,56.52,56.57,146038.0,50.1594,50.1861,50.1328,50.1772,146038.0
2021-07-16 14:10:00,56.57,56.6,56.55,56.6,133923.0,50.1772,50.2038,50.1594,50.2038,133923.0
2021-07-16 14:20:00,56.6,56.6,56.49,56.5,105251.0,50.2038,50.2038,50.1062,50.1151,105251.0
2021-07-16 14:30:00,56.5,56.52,56.44,56.45,154820.0,50.1151,50.1328,50.0619,50.0707,154820.0
2021-07-16 14:40:00,56.46,56.51,56.45,56.5,162929.0,50.0796,50.124,50.0707,50.1151,162929.0
2021-07-16 14:50:00,56.5,56.56,56.5,56.56,171715.0,50.1151,50.1683,50.1151,50.1683,171715.0
2021-07-16 15:00:00,56.55,56.56,56.49,56.51,550810.0,50.1594,50.1683,50.1062,50.124,550810.0
2021-07-16 15:10:00,56.51,56.52,56.44,56.51,172576.0,50.124,50.1328,50.0619,50.124,172576.0
2021-07-16 15:20:00,56.5,56.51,56.42,56.45,166219.0,50.1151,50.124,50.0441,50.0707,166219.0
2021-07-16 15:30:00,56.44,56.44,56.36,56.42,483252.0,50.0619,50.0619,49.9909,50.0441,483252.0
2021-07-16 15:40:00,56.42,56.43,56.26,56.27,431985.0,50.0441,50.053,49.9022,49.9111,431985.0
2021-07-16 15:50:00,56.27,56.42,56.27,56.4,1518522.0,49.9111,50.0441,49.9111,50.0264,1518522.0
2021-07-19 09:30:00,56.08,56.35,55.92,56.21,1112961.0,49.7426,49.982,49.6006,49.8579,1112961.0
2021-07-19 09:40:00,56.21,56.24,55.82,55.88,588690.0,49.8579,49.8845,49.5119,49.5652,588690.0
2021-07-19 09:50:00,55.88,55.91,55.7,55.76,466364.0,49.5652,49.5918,49.4055,49.4587,466364.0
2021-07-19 10:00:00,55.77,55.83,55.68,55.69,352833.0,49.4676,49.5208,49.3878,49.3966,352833.0
2021-07-19 10:10:00,55.68,55.73,55.51,55.56,437696.0,49.3878,49.4321,49.237,49.2813,437696.0
2021-07-19 10:20:00,55.57,55.6,55.51,55.59,307384.0,49.2902,49.3168,49.237,49.3079,307384.0
2021-07-19 10:30:00,55.59,55.59,55.4,55.48,351150.0,49.3079,49.3079,49.1394,49.2104,351150.0
2021-07-19 10:40:00,55.48,55.58,55.44,55.56,398091.0,49.2104,49.2991,49.1749,49.2813,398091.0
2021-07-19 10:50:00,55.57,55.59,55.46,55.51,284016.0,49.2902,49.3079,49.1926,49.237,284016.0
2021-07-19 11:00:00,55.52,55.58,55.44,55.56,274644.0,49.2458,49.2991,49.1749,49.2813,274644.0
2021-07-19 11:10:00,55.57,55.57,55.45,55.46,261776.0,49.2902,49.2902,49.1838,49.1926,261776.0
2021-07-19 11:20:00,55.47,55.47,55.34,55.43,286202.0,49.2015,49.2015,49.0862,49.166,286202.0
2021-07-19 11:30:00,55.43,55.46,55.32,55.33,265503.0,49.166,49.1926,49.0684,49.0773,265503.0
2021-07-19 11:40:00,55.34,55.41,55.3,55.35,253638.0,49.0862,49.1483,49.0507,49.0951,253638.0
2021-07-19 11:50:00,55.34,55.39,55.33,55.38,159325.0,49.0862,49.1305,49.0773,49.1217,159325.0
2021-07-19 12:00:00,55.37,55.37,55.19,55.21,223904.0,49.1128,49.1128,48.9531,48.9709,223904.0
2021-07-19 12:10:00,55.21,55.24,55.16,55.23,151768.0,48.9709,48.9975,48.9265,48.9886,151768.0
2021-07-19 12:20:00,55.23,55.29,55.2,55.25,126511.0,48.9886,49.0418,48.962,49.0064,126511.0
2021-07-19 12:30:00,55.25,55.28,55.2,55.25,179636.0,49.0064,49.033,48.962,49.0064,179636.0
2021-07-19 12:40:00,55.26,55.32,55.25,55.32,483681.0,49.0152,49.0684,49.0064,49.0684,483681.0
2021-07-19 12:50:00,55.32,55.38,55.28,55.37,153315.0,49.0684,49.1217,49.033,49.1128,153315.0
2021-07-19 13:00:00,55.36,55.39,55.31,55.38,146074.0,49.1039,49.1305,49.0596,49.1217,146074.0
2021-07-19 13:10:00,55.38,55.4,55.33,55.37,129669.0,49.1217,49.1394,49.0773,49.1128,129669.0
2021-07-19 13:20:00,55.36,55.37,55.29,55.3,148271.0,49.1039,49.1128,49.0418,49.0507,148271.0
2021-07-19 13:30:00,55.29,55.29,55.24,55.27,160892.0,49.0418,49.0418,48.9975,49.0241,160892.0
2021-07-19 13:40:00,55.28,55.31,55.25,55.3,187734.0,49.033,49.0596,49.0064,49.0507,187734.0
2021-07-19 13:50:00,55.3,55.37,55.26,55.35,215887.0,49.0507,49.1128,49.0152,49.0951,215887.0
2021-07-19 14:00:00,55.35,55.41,55.34,55.38,459545.0,49.0951,49.1483,49.0862,49.1217,459545.0
2021-07-19 14:10:00,55.39,55.41,55.36,55.39,189459.0,49.1305,49.1483,49.1039,49.1305,189459.0
2021-07-19 14:20:00,55.39,55.45,55.38,55.44,170438.0,49.1305,49.1838,49.1217,49.1749,170438.0
2021-07-19 14:30:00,55.44,55.45,55.35,55.38,355326.0,49.1749,49.1838,49.0951,49.1217,355326.0
2021-07-19 14:40:00,55.37,55.38,55.28,55.29,458498.0,49.1128,49.1217,49.033,49.0418,458498.0
2021-07-19 14:50:00,55.29,55.37,55.25,55.32,216058.0,49.0418,49.1128,49.0064,49.0684,216058.0
2021-07-19 15:00:00,55.32,55.43,55.31,55.41,263646.0,49.0684,49.166,49.0596,49.1483,263646.0
2021-07-19 15:10:00,55.41,55.47,55.4,55.42,332595.0,49.1483,49.2015,49.1394,49.1571,332595.0
2021-07-19 15:20:00,55.41,55.46,55.38,55.4,672634.0,49.1483,49.1926,49.1217,49.1394,672634.0
2021-07-19 15:30:00,55.4,55.58,55.4,55.57,458405.0,49.1394,49.2991,49.1394,49.2902,458405.0
2021-07-19 15:40:00,55.57,55.65,55.51,55.63,509793.0,49.2902,49.3612,49.237,49.3434,509793.0
2021-07-19 15:50:00,55.63,55.75,55.59,55.72,1709173.0,49.3434,49.4498,49.3079,49.4232,1709173.0
2021-07-20 09:30:00,55.71,55.97,55.52,55.95,703617.0,49.4144,49.645,49.2458,49.6272,703617.0
2021-07-20 09:40:00,55.94,56.19,55.92,56.16,546279.0,49.6184,49.8401,49.6006,49.8135,546279.0
2021-07-20 09:50:00,56.16,56.25,56.13,56.19,409338.0,49.8135,49.8933,49.7869,49.8401,409338.0
2021-07-20 10:00:00,56.19,56.33,56.1,56.15,340913.0,49.8401,49.9643,49.7603,49.8046,340913.0
2021-07-20 10:10:00,56.14,56.16,55.99,56.07,165686.0,49.7958,49.8135,49.6627,49.7337,165686.0
2021-07-20 10:20:00,56.07,56.11,56.02,56.07,143918.0,49.7337,49.7692,49.6893,49.7337,143918.0
2021-07-20 10:30:00,56.08,56.11,55.98,56.01,187391.0,49.7426,49.7692,49.6539,49.6805,187391.0
2021-07-20 10:40:00,56.02,56.09,55.99,56.02,170952.0,49.6893,49.7514,49.6627,49.6893,170952.0
2021-07-20 10:50:00,56.03,56.03,55.91,56.01,169448.0,49.6982,49.6982,49.5918,49.6805,169448.0
2021-07-20 11:00:00,56.02,56.12,55.99,56.11,318062.0,49.6893,49.778,49.6627,49.7692,318062.0
2021-07-20 11:10:00,56.11,56.21,56.1,56.11,275575.0,49.7692,49.8579,49.7603,49.7692,275575.0
2021-07-20 11:20:00,56.11,56.11,55.94,55.95,274953.0,49.7692,49.7692,49.6184,49.6272,274953.0
2021-07-20 11:30:00,55.94,55.96,55.85,55.9,256354.0,49.6184,49.6361,49.5385,49.5829,256354.0
2021-07-20 11:40:00,55.89,55.99,55.88,55.92,121843.0,49.574,49.6627,49.5652,49.6006,121843.0
2021-07-20 11:50:00,55.93,55.96,55.89,55.95,180003.0,49.6095,49.6361,49.574,49.6272,180003.0
2021-07-20 12:00:00,55.95,55.96,55.89,55.91,187001.0,49.6272,49.6361,49.574,49.5918,187001.0
2021-07-20 12:10:00,55.91,55.98,55.9,55.93,222113.0,49.5918,49.6539,49.5829,49.6095,222113.0
2021-07-20 12:20:00,55.93,55.95,55.85,55.86,206634.0,49.6095,49.6272,49.5385,49.5474,206634.0
2021-07-20 12:30:00,55.87,55.9,55.84,55.84,205493.0,49.5563,49.5829,49.5297,49.5297,205493.0
2021-07-20 12:40:00,55.84,55.89,55.82,55.87,189916.0,49.5297,49.574,49.5119,49.5563,189916.0
2021-07-20 12:50:00,55.86,55.95,55.86,55.94,272806.0,49.5474,49.6272,49.5474,49.6184,272806.0
2021-07-20 13:00:00,55.93,55.97,55.83,55.84,288822.0,49.6095,49.645,49.5208,49.5297,288822.0
2021-07-20 13:10:00,55.84,55.85,55.78,55.8,199627.0,49.5297,49.5385,49.4765,49.4942,199627.0
2021-07-20 13:20:00,55.8,55.84,55.78,55.8,117786.0,49.4942,49.5297,49.4765,49.4942,117786.0
2021-07-20 13:30:00,55.81,55.87,55.8,55.85,181979.0,49.5031,49.5563,49.4942,49.5385,181979.0
2021-07-20 13:40:00,55.85,55.87,55.8,55.86,194376.0,49.5385,49.5563,49.4942,49.5474,194376.0
2021-07-20 13:50:00,55.86,55.91,55.85,55.89,143103.0,49.5474,49.5918,49.5385,49.574,143103.0
2021-07-20 14:00:00,55.89,55.96,55.88,55.95,223092.0,49.574,49.6361,49.5652,49.6272,223092.0
2021-07-20 14:10:00,55.96,55.99,55.92,55.92,210874.0,49.6361,49.6627,49.6006,49.6006,210874.0
2021-07-20 14:20:00,55.92,55.93,55.88,55.91,227856.0,49.6006,49.6095,49.5652,49.5918,227856.0
2021-07-20 14:30:00,55.91,55.91,55.84,55.84,236759.0,49.5918,49.5918,49.5297,49.5297,236759.0
2021-07-20 14:40:00,55.84,55.93,55.84,55.91,238389.0,49.5297,49.6095,49.5297,49.5918,238389.0
2021-07-20 14:50:00,55.91,55.92,55.83,55.87,323008.0,49.5918,49.6006,49.5208,49.5563,323008.0
2021-07-20 15:00:00,55.87,55.89,55.82,55.82,257942.0,49.5563,49.574,49.5119,49.5119,257942.0
2021-07-20 15:10:00,55.82,55.92,55.8,55.88,401291.0,49.5119,49.6006,49.4942,49.5652,401291.0
2021-07-20 15:20:00,55.88,55.9,55.81,55.85,270427.0,49.5652,49.5829,49.5031,49.5385,270427.0
2021-07-20 15:30:00,55.85,55.9,55.84,55.87,241563.0,49.5385,49.5829,49.5297,49.5563,241563.0
2021-07-20 15:40:00,55.87,55.94,55.86,55.9,369591.0,49.5563,49.6184,49.5474,49.5829,369591.0
2021-07-20 15:50:00,55.9,55.95,55.81,55.82,1546181.0,49.5829,49.6272,49.5031,49.5119,1546181.0
2021-07-21 09:30:00,57.31,57.56,56.83,57.16,3322325.0,50.8336,51.0553,50.4078,50.7005,3322325.0
2021-07-21 09:40:00,57.15,57.35,56.88,57.15,1293019.0,50.6916,50.869,50.4522,50.6916,1293019.0
2021-07-21 09:50:00,57.13,57.34,57.07,57.09,875687.0,50.6739,50.8602,50.6207,50.6384,875687.0
2021-07-21 10:00:00,57.1,57.15,56.8,56.82,571155.0,50.6473,50.6916,50.3812,50.3989,571155.0
2021-07-21 10:10:00,56.81,56.88,56.45,56.5,651907.0,50.3901,50.4522,50.0707,50.1151,651907.0
2021-07-21 10:20:00,56.51,56.89,56.42,56.84,871343.0,50.124,50.461,50.0441,50.4167,871343.0
2021-07-21 10:30:00,56.85,56.94,56.75,56.81,320453.0,50.4255,50.5054,50.3368,50.3901,320453.0
2021-07-21 10:40:00,56.81,57.17,56.8,57.15,582923.0,50.3901,50.7094,50.3812,50.6916,582923.0
2021-07-21 10:50:00,57.14,57.17,57.05,57.15,579977.0,50.6828,50.7094,50.6029,50.6916,579977.0
2021-07-21 11:00:00,57.15,57.15,56.87,56.92,417860.0,50.6916,50.6916,50.4433,50.4876,417860.0
2021-07-21 11:10:00,56.92,56.94,56.84,56.92,254237.0,50.4876,50.5054,50.4167,50.4876,254237.0
2021-07-21 11:20:00,56.92,56.97,56.85,56.86,312985.0,50.4876,50.532,50.4255,50.4344,312985.0
2021-07-21 11:30:00,56.85,56.92,56.79,56.81,191446.0,50.4255,50.4876,50.3723,50.3901,191446.0
2021-07-21 11:40:00,56.82,56.84,56.69,56.71,369517.0,50.3989,50.4167,50.2836,50.3014,369517.0
2021-07-21 11:50:00,56.72,56.87,56.7,56.71,231724.0,50.3102,50.4433,50.2925,50.3014,231724.0
2021-07-21 12:00:00,56.72,56.72,56.62,56.64,227174.0,50.3102,50.3102,50.2215,50.2393,227174.0
2021-07-21 12:10:00,56.64,56.66,56.58,56.59,214190.0,50.2393,50.257,50.1861,50.1949,214190.0
2021-07-21 12:20:00,56.59,56.61,56.54,56.57,171495.0,50.1949,50.2127,50.1506,50.1772,171495.0
2021-07-21 12:30:00,56.57,56.63,56.55,56.62,170791.0,50.1772,50.2304,50.1594,50.2215,170791.0
2021-07-21 12:40:00,56.62,56.66,56.58,56.58,119490.0,50.2215,50.257,50.1861,50.1861,119490.0
2021-07-21 12:50:00,56.59,56.59,56.51,56.53,168026.0,50.1949,50.1949,50.124,50.1417,168026.0
2021-07-21 13:00:00,56.53,56.55,56.48,56.48,193576.0,50.1417,50.1594,50.0974,50.0974,193576.0
2021-07-21 13:10:00,56.49,56.57,56.49,56.55,253025.0,50.1062,50.1772,50.1062,50.1594,253025.0
2021-07-21 13:20:00,56.55,56.62,56.54,56.59,164283.0,50.1594,50.2215,50.1506,50.1949,164283.0
2021-07-21 13:30:00,56.58,56.61,56.57,56.57,118310.0,50.1861,50.2127,50.1772,50.1772,118310.0
2021-07-21 13:40:00,56.57,56.58,56.5,56.52,119415.0,50.1772,50.1861,50.1151,50.1328,119415.0
2021-07-21 13:50:00,56.52,56.57,56.49,56.52,156377.0,50.1328,50.1772,50.1062,50.1328,156377.0
2021-07-21 14:00:00,56.52,56.58,56.48,56.58,146257.0,50.1328,50.1861,50.0974,50.1861,146257.0
2021-07-21 14:10:00,56.58,56.6,56.55,56.57,130567.0,50.1861,50.2038,50.1594,50.1772,130567.0
2021-07-21 14:20:00,56.57,56.62,56.55,56.61,194512.0,50.1772,50.2215,50.1594,50.2127,194512.0
2021-07-21 14:30:00,56.61,56.67,56.6,56.67,238333.0,50.2127,50.2659,50.2038,50.2659,238333.0
2021-07-21 14:40:00,56.67,56.69,56.65,56.67,137178.0,50.2659,50.2836,50.2481,50.2659,137178.0
2021-07-21 14:50:00,56.67,56.67,56.62,56.67,124187.0,50.2659,50.2659,50.2215,50.2659,124187.0
2021-07-21 15:00:00,56.67,56.7,56.64,56.68,205037.0,50.2659,50.2925,50.2393,50.2748,205037.0
2021-07-21 15:10:00,56.68,56.68,56.61,56.64,157555.0,50.2748,50.2748,50.2127,50.2393,157555.0
2021-07-21 15:20:00,56.64,56.69,56.61,56.65,215844.0,50.2393,50.2836,50.2127,50.2481,215844.0
2021-07-21 15:30:00,56.65,56.67,56.53,56.55,390551.0,50.2481,50.2659,50.1417,50.1594,390551.0
2021-07-21 15:40:00,56.54,56.59,56.52,56.55,392707.0,50.1506,50.1949,50.1328,50.1594,392707.0
2021-07-21 15:50:00,56.54,56.63,56.51,56.56,1413915.0,50.1506,50.2304,50.124,50.1683,1413915.0
2021-07-22 09:30:00,56.62,56.74,56.41,56.44,565239.0,50.2215,50.328,50.0353,50.0619,565239.0
2021-07-22 09:40:00,56.44,56.56,56.42,56.42,370589.0,50.0619,50.1683,50.0441,50.0441,370589.0
2021-07-22 09:50:00,56.43,56.44,56.2,56.21,320459.0,50.053,50.0619,49.849,49.8579,320459.0
2021-07-22 10:00:00,56.21,56.22,56.05,56.09,423572.0,49.8579,49.8667,49.7159,49.7514,423572.0
2021-07-22 10:10:00,56.09,56.2,56.07,56.17,376503.0,49.7514,49.849,49.7337,49.8224,376503.0
2021-07-22 10:20:00,56.17,56.2,56.09,56.18,432837.0,49.8224,49.849,49.7514,49.8313,432837.0
2021-07-22 10:30:00,56.18,56.31,56.18,56.3,302791.0,49.8313,49.9466,49.8313,49.9377,302791.0
2021-07-22 10:40:00,56.29,56.38,56.29,56.36,308761.0,49.9288,50.0087,49.9288,49.9909,308761.0
2021-07-22 10:50:00,56.36,56.49,56.34,56.47,282999.0,49.9909,50.1062,49.9732,50.0885,282999.0
2021-07-22 11:00:00,56.46,56.58,56.43,56.55,323458.0,50.0796,50.1861,50.053,50.1594,323458.0
2021-07-22 11:10:00,56.55,56.64,56.53,56.61,357233.0,50.1594,50.2393,50.1417,50.2127,357233.0
2021-07-22 11:20:00,56.61,56.68,56.6,56.64,279583.0,50.2127,50.2748,50.2038,50.2393,279583.0
2021-07-22 11:30:00,56.64,56.66,56.59,56.62,290277.0,50.2393,50.257,50.1949,50.2215,290277.0
2021-07-22 11:40:00,56.62,56.68,56.6,56.61,270632.0,50.2215,50.2748,50.2038,50.2127,270632.0
2021-07-22 11:50:00,56.62,56.65,56.58,56.65,183717.0,50.2215,50.2481,50.1861,50.2481,183717.0
2021-07-22 12:00:00,56.65,56.67,56.62,56.64,217514.0,50.2481,50.2659,50.2215,50.2393,217514.0
2021-07-22 12:10:00,56.64,56.69,56.6,56.64,214991.0,50.2393,50.2836,50.2038,50.2393,214991.0
2021-07-22 12:20:00,56.64,56.67,56.62,56.65,264427.0,50.2393,50.2659,50.2215,50.2481,264427.0
2021-07-22 12:30:00,56.65,56.65,56.57,56.59,142140.0,50.2481,50.2481,50.1772,50.1949,142140.0
2021-07-22 12:40:00,56.59,56.63,56.55,56.55,136646.0,50.1949,50.2304,50.1594,50.1594,136646.0
2021-07-22 12:50:00,56.56,56.59,56.54,56.55,179742.0,50.1683,50.1949,50.1506,50.1594,179742.0
2021-07-22 13:00:00,56.56,56.56,56.44,56.47,295767.0,50.1683,50.1683,50.0619,50.0885,295767.0
2021-07-22 13:10:00,56.46,56.49,56.42,56.43,398808.0,50.0796,50.1062,50.0441,50.053,398808.0
2021-07-22 13:20:00,56.43,56.43,56.37,56.39,272895.0,50.053,50.053,49.9998,50.0175,272895.0
2021-07-22 13:30:00,56.39,56.52,56.39,56.51,187762.0,50.0175,50.1328,50.0175,50.124,187762.0
2021-07-22 13:40:00,56.51,56.55,56.5,56.53,214405.0,50.124,50.1594,50.1151,50.1417,214405.0
2021-07-22 13:50:00,56.52,56.54,56.51,56.52,114222.0,50.1328,50.1506,50.124,50.1328,114222.0
2021-07-22 14:00:00,56.53,56.55,56.51,56.52,176015.0,50.1417,50.1594,50.124,50.1328,176015.0
2021-07-22 14:10:00,56.52,56.54,56.49,56.5,173676.0,50.1328,50.1506,50.1062,50.1151,173676.0
2021-07-22 14:20:00,56.5,56.52,56.48,56.48,176623.0,50.1151,50.1328,50.0974,50.0974,176623.0
2021-07-22 14:30:00,56.48,56.5,56.47,56.48,140545.0,50.0974,50.1151,50.0885,50.0974,140545.0
2021-07-22 14:40:00,56.48,56.49,56.43,56.44,136723.0,50.0974,50.1062,50.053,50.0619,136723.0
2021-07-22 14:50:00,56.44,56.45,56.38,56.42,186432.0,50.0619,50.0707,50.0087,50.0441,186432.0
2021-07-22 15:00:00,56.42,56.43,56.4,56.41,166677.0,50.0441,50.053,50.0264,50.0353,166677.0
2021-07-22 15:10:00,56.41,56.47,56.4,56.46,259034.0,50.0353,50.0885,50.0264,50.0796,259034.0
2021-07-22 15:20:00,56.46,56.49,56.45,56.47,225564.0,50.0796,50.1062,50.0707,50.0885,225564.0
2021-07-22 15:30:00,56.46,56.47,56.4,56.44,450470.0,50.0796,50.0885,50.0264,50.0619,450470.0
2021-07-22 15:40:00,56.43,56.5,56.42,56.46,388315.0,50.053,50.1151,50.0441,50.0796,388315.0
2021-07-22 15:50:00,56.46,56.49,56.43,56.48,1098201.0,50.0796,50.1062,50.053,50.0974,1098201.0
2021-07-23 09:30:00,56.59,56.73,56.5,56.52,470294.0,50.1949,50.3191,50.1151,50.1328,470294.0
2021-07-23 09:40:00,56.53,56.58,56.45,56.55,231186.0,50.1417,50.1861,50.0707,50.1594,231186.0
2021-07-23 09:50:00,56.54,56.73,56.53,56.71,358688.0,50.1506,50.3191,50.1417,50.3014,358688.0
2021-07-23 10:00:00,56.72,56.84,56.72,56.8,298324.0,50.3102,50.4167,50.3102,50.3812,298324.0
2021-07-23 10:10:00,56.8,56.85,56.78,56.82,265776.0,50.3812,50.4255,50.3635,50.3989,265776.0
2021-07-23 10:20:00,56.82,56.85,56.77,56.81,261532.0,50.3989,50.4255,50.3546,50.3901,261532.0
2021-07-23 10:30:00,56.81,56.87,56.8,56.82,269725.0,50.3901,50.4433,50.3812,50.3989,269725.0
2021-07-23 10:40:00,56.82,56.91,56.82,56.91,133761.0,50.3989,50.4788,50.3989,50.4788,133761.0
2021-07-23 10:50:00,56.9,56.92,56.85,56.86,184726.0,50.4699,50.4876,50.4255,50.4344,184726.0
2021-07-23 11:00:00,56.86,56.9,56.86,56.88,136761.0,50.4344,50.4699,50.4344,50.4522,136761.0
2021-07-23 11:10:00,56.89,56.96,56.85,56.96,168716.0,50.461,50.5231,50.4255,50.5231,168716.0
2021-07-23 11:20:00,56.95,57.0,56.92,57.0,151535.0,50.5142,50.5586,50.4876,50.5586,151535.0
2021-07-23 11:30:00,57.0,57.03,56.98,56.98,438220.0,50.5586,50.5852,50.5409,50.5409,438220.0
2021-07-23 11:40:00,56.99,57.12,56.98,57.08,221866.0,50.5497,50.665,50.5409,50.6296,221866.0
2021-07-23 11:50:00,57.08,57.1,57.0,57.0,183712.0,50.6296,50.6473,50.5586,50.5586,183712.0
2021-07-23 12:00:00,57.01,57.11,57.0,57.1,188610.0,50.5675,50.6562,50.5586,50.6473,188610.0
2021-07-23 12:10:00,57.1,57.14,57.09,57.12,129164.0,50.6473,50.6828,50.6384,50.665,129164.0
2021-07-23 12:20:00,57.12,57.15,57.1,57.15,97928.0,50.665,50.6916,50.6473,50.6916,97928.0
2021-07-23 12:30:00,57.15,57.18,57.14,57.17,226425.0,50.6916,50.7182,50.6828,50.7094,226425.0
2021-07-23 12:40:00,57.16,57.18,57.13,57.18,170807.0,50.7005,50.7182,50.6739,50.7182,170807.0
2021-07-23 12:50:00,57.18,57.2,57.15,57.19,144237.0,50.7182,50.736,50.6916,50.7271,144237.0
2021-07-23 13:00:00,57.19,57.28,57.18,57.28,209948.0,50.7271,50.8069,50.7182,50.8069,209948.0
2021-07-23 13:10:00,57.28,57.33,57.27,57.3,228510.0,50.8069,50.8513,50.7981,50.8247,228510.0
2021-07-23 13:20:00,57.31,57.33,57.28,57.3,151490.0,50.8336,50.8513,50.8069,50.8247,151490.0
2021-07-23 13:30:00,57.3,57.32,57.24,57.26,150910.0,50.8247,50.8424,50.7715,50.7892,150910.0
2021-07-23 13:40:00,57.26,57.28,57.24,57.25,122094.0,50.7892,50.8069,50.7715,50.7803,122094.0
2021-07-23 13:50:00,57.25,57.25,57.2,57.21,119909.0,50.7803,50.7803,50.736,50.7449,119909.0
2021-07-23 14:00:00,57.21,57.23,57.14,57.17,154082.0,50.7449,50.7626,50.6828,50.7094,154082.0
2021-07-23 14:10:00,57.17,57.2,57.14,57.18,112709.0,50.7094,50.736,50.6828,50.7182,112709.0
2021-07-23 14:20:00,57.18,57.19,57.15,57.17,108030.0,50.7182,50.7271,50.6916,50.7094,108030.0
2021-07-23 14:30:00,57.17,57.17,57.06,57.09,171805.0,50.7094,50.7094,50.6118,50.6384,171805.0
2021-07-23 14:40:00,57.1,57.14,57.09,57.13,99581.0,50.6473,50.6828,50.6384,50.6739,99581.0
2021-07-23 14:50:00,57.13,57.15,57.1,57.14,127984.0,50.6739,50.6916,50.6473,50.6828,127984.0
2021-07-23 15:00:00,57.14,57.14,57.12,57.13,130081.0,50.6828,50.6828,50.665,50.6739,130081.0
2021-07-23 15:10:00,57.13,57.13,57.08,57.09,183400.0,50.6739,50.6739,50.6296,50.6384,183400.0
2021-07-23 15:20:00,57.09,57.1,57.05,57.07,173700.0,50.6384,50.6473,50.6029,50.6207,173700.0
2021-07-23 15:30:00,57.07,57.09,57.04,57.09,256073.0,50.6207,50.6384,50.5941,50.6384,256073.0
2021-07-23 15:40:00,57.09,57.11,57.03,57.04,293147.0,50.6384,50.6562,50.5852,50.5941,293147.0
2021-07-23 15:50:00,57.04,57.06,56.98,57.02,1189389.0,50.5941,50.6118,50.5409,50.5763,1189389.0
2021-07-26 09:30:00,56.89,56.97,56.71,56.9,432959.0,50.461,50.532,50.3014,50.4699,432959.0
2021-07-26 09:40:00,56.9,56.92,56.72,56.81,211860.0,50.4699,50.4876,50.3102,50.3901,211860.0
2021-07-26 09:50:00,56.8,56.82,56.66,56.68,183927.0,50.3812,50.3989,50.257,50.2748,183927.0
2021-07-26 10:00:00,56.69,56.71,56.59,56.64,176896.0,50.2836,50.3014,50.1949,50.2393,176896.0
2021-07-26 10:10:00,56.64,56.67,56.56,56.62,168280.0,50.2393,50.2659,50.1683,50.2215,168280.0
2021-07-26 10:20:00,56.61,56.66,56.58,56.65,208337.0,50.2127,50.257,50.1861,50.2481,208337.0
2021-07-26 10:30:00,56.65,56.68,56.61,56.66,209714.0,50.2481,50.2748,50.2127,50.257,209714.0
2021-07-26 10:40:00,56.66,56.77,56.63,56.75,180449.0,50.257,50.3546,50.2304,50.3368,180449.0
2021-07-26 10:50:00,56.75,56.84,56.72,56.83,220389.0,50.3368,50.4167,50.3102,50.4078,220389.0
2021-07-26 11:00:00,56.82,56.88,56.79,56.87,233332.0,50.3989,50.4522,50.3723,50.4433,233332.0
2021-07-26 11:10:00,56.88,56.92,56.87,56.9,126661.0,50.4522,50.4876,50.4433,50.4699,126661.0
2021-07-26 11:20:00,56.9,56.95,56.89,56.94,104489.0,50.4699,50.5142,50.461,50.5054,104489.0
2021-07-26 11:30:00,56.93,57.0,56.92,56.99,130186.0,50.4965,50.5586,50.4876,50.5497,130186.0
2021-07-26 11:40:00,56.99,57.05,56.97,57.01,317361.0,50.5497,50.6029,50.532,50.5675,317361.0
2021-07-26 11:50:00,57.01,57.05,56.98,57.02,142589.0,50.5675,50.6029,50.5409,50.5763,142589.0
2021-07-26 12:00:00,57.02,57.04,56.95,56.95,119010.0,50.5763,50.5941,50.5142,50.5142,119010.0
2021-07-26 12:10:00,56.95,56.98,56.92,56.97,94216.0,50.5142,50.5409,50.4876,50.532,94216.0
2021-07-26 12:20:00,56.98,56.99,56.93,56.96,71426.0,50.5409,50.5497,50.4965,50.5231,71426.0
2021-07-26 12:30:00,56.96,56.98,56.92,56.93,59557.0,50.5231,50.5409,50.4876,50.4965,59557.0
2021-07-26 12:40:00,56.92,56.96,56.91,56.96,101342.0,50.4876,50.5231,50.4788,50.5231,101342.0
2021-07-26 12:50:00,56.96,57.0,56.95,56.98,75184.0,50.5231,50.5586,50.5142,50.5409,75184.0
2021-07-26 13:00:00,56.98,57.04,56.98,57.03,83952.0,50.5409,50.5941,50.5409,50.5852,83952.0
2021-07-26 13:10:00,57.03,57.07,57.01,57.07,93438.0,50.5852,50.6207,50.5675,50.6207,93438.0
2021-07-26 13:20:00,57.07,57.07,56.97,56.98,74927.0,50.6207,50.6207,50.532,50.5409,74927.0
2021-07-26 13:30:00,56.99,56.99,56.96,56.97,62975.0,50.5497,50.5497,50.5231,50.532,62975.0
2021-07-26 13:40:00,56.96,57.01,56.96,57.01,156515.0,50.5231,50.5675,50.5231,50.5675,156515.0
2021-07-26 13:50:00,57.0,57.04,56.99,57.02,87428.0,50.5586,50.5941,50.5497,50.5763,87428.0
2021-07-26 14:00:00,57.01,57.09,57.0,57.09,103557.0,50.5675,50.6384,50.5586,50.6384,103557.0
2021-07-26 14:10:00,57.08,57.1,57.07,57.1,82911.0,50.6296,50.6473,50.6207,50.6473,82911.0
2021-07-26 14:20:00,57.1,57.1,57.05,57.07,93571.0,50.6473,50.6473,50.6029,50.6207,93571.0
2021-07-26 14:30:00,57.07,57.11,57.06,57.1,100346.0,50.6207,50.6562,50.6118,50.6473,100346.0
2021-07-26 14:40:00,57.09,57.1,57.05,57.07,93978.0,50.6384,50.6473,50.6029,50.6207,93978.0
2021-07-26 14:50:00,57.07,57.11,57.06,57.1,116330.0,50.6207,50.6562,50.6118,50.6473,116330.0
2021-07-26 15:00:00,57.1,57.12,57.08,57.1,98341.0,50.6473,50.665,50.6296,50.6473,98341.0
2021-07-26 15:10:00,57.11,57.11,57.06,57.09,104718.0,50.6562,50.6562,50.6118,50.6384,104718.0
2021-07-26 15:20:00,57.08,57.09,57.06,57.07,104537.0,50.6296,50.6384,50.6118,50.6207,104537.0
2021-07-26 15:30:00,57.07,57.1,57.05,57.07,158583.0,50.6207,50.6473,50.6029,50.6207,158583.0
2021-07-26 15:40:00,57.06,57.09,57.04,57.08,222635.0,50.6118,50.6384,50.5941,50.6296,222635.0
2021-07-26 15:50:00,57.07,57.1,57.04,57.04,566008.0,50.6207,50.6473,50.5941,50.5941,566008.0
2021-07-27 09:30:00,57.1,57.2,56.92,56.93,648366.0,50.6473,50.736,50.4876,50.4965,648366.0
2021-07-27 09:40:00,56.92,57.14,56.92,57.14,445568.0,50.4876,50.6828,50.4876,50.6828,445568.0
2021-07-27 09:50:00,57.13,57.28,57.1,57.27,277789.0,50.6739,50.8069,50.6473,50.7981,277789.0
2021-07-27 10:00:00,57.28,57.4,57.27,57.38,389679.0,50.8069,50.9134,50.7981,50.8956,389679.0
2021-07-27 10:10:00,57.37,57.47,57.34,57.38,392213.0,50.8868,50.9755,50.8602,50.8956,392213.0
2021-07-27 10:20:00,57.38,57.39,57.22,57.33,348069.0,50.8956,50.9045,50.7537,50.8513,348069.0
2021-07-27 10:30:00,57.33,57.41,57.32,57.36,211891.0,50.8513,50.9223,50.8424,50.8779,211891.0
2021-07-27 10:40:00,57.36,57.41,57.32,57.33,324338.0,50.8779,50.9223,50.8424,50.8513,324338.0
2021-07-27 10:50:00,57.32,57.33,57.23,57.27,377079.0,50.8424,50.8513,50.7626,50.7981,377079.0
2021-07-27 11:00:00,57.27,57.33,57.22,57.3,319097.0,50.7981,50.8513,50.7537,50.8247,319097.0
2021-07-27 11:10:00,57.29,57.37,57.26,57.32,224754.0,50.8158,50.8868,50.7892,50.8424,224754.0
2021-07-27 11:20:00,57.32,57.42,57.29,57.41,177767.0,50.8424,50.9311,50.8158,50.9223,177767.0
2021-07-27 11:30:00,57.41,57.54,57.37,57.52,514085.0,50.9223,51.0376,50.8868,51.0198,514085.0
2021-07-27 11:40:00,57.53,57.54,57.49,57.5,208449.0,51.0287,51.0376,50.9932,51.0021,208449.0
2021-07-27 11:50:00,57.5,57.5,57.35,57.39,172161.0,51.0021,51.0021,50.869,50.9045,172161.0
2021-07-27 12:00:00,57.38,57.41,57.32,57.35,154599.0,50.8956,50.9223,50.8424,50.869,154599.0
2021-07-27 12:10:00,57.35,57.35,57.25,57.26,168982.0,50.869,50.869,50.7803,50.7892,168982.0
2021-07-27 12:20:00,57.26,57.33,57.25,57.32,171225.0,50.7892,50.8513,50.7803,50.8424,171225.0
2021-07-27 12:30:00,57.31,57.37,57.28,57.36,291853.0,50.8336,50.8868,50.8069,50.8779,291853.0
2021-07-27 12:40:00,57.36,57.4,57.31,57.34,239355.0,50.8779,50.9134,50.8336,50.8602,239355.0
2021-07-27 12:50:00,57.35,57.39,57.32,57.34,166707.0,50.869,50.9045,50.8424,50.8602,166707.0
2021-07-27 13:00:00,57.34,57.42,57.33,57.4,157932.0,50.8602,50.9311,50.8513,50.9134,157932.0
2021-07-27 13:10:00,57.4,57.42,57.38,57.42,151938.0,50.9134,50.9311,50.8956,50.9311,151938.0
2021-07-27 13:20:00,57.42,57.42,57.34,57.36,113580.0,50.9311,50.9311,50.8602,50.8779,113580.0
2021-07-27 13:30:00,57.35,57.39,57.29,57.35,202917.0,50.869,50.9045,50.8158,50.869,202917.0
2021-07-27 13:40:00,57.35,57.35,57.24,57.26,138371.0,50.869,50.869,50.7715,50.7892,138371.0
2021-07-27 13:50:00,57.26,57.26,57.15,57.16,153295.0,50.7892,50.7892,50.6916,50.7005,153295.0
2021-07-27 14:00:00,57.16,57.2,57.14,57.16,194939.0,50.7005,50.736,50.6828,50.7005,194939.0
2021-07-27 14:10:00,57.17,57.22,57.15,57.17,137348.0,50.7094,50.7537,50.6916,50.7094,137348.0
2021-07-27 14:20:00,57.17,57.19,57.14,57.17,124159.0,50.7094,50.7271,50.6828,50.7094,124159.0
2021-07-27 14:30:00,57.16,57.17,57.11,57.12,119820.0,50.7005,50.7094,50.6562,50.665,119820.0
2021-07-27 14:40:00,57.12,57.17,57.11,57.16,159228.0,50.665,50.7094,50.6562,50.7005,159228.0
2021-07-27 14:50:00,57.16,57.18,57.12,57.15,155103.0,50.7005,50.7182,50.665,50.6916,155103.0
2021-07-27 15:00:00,57.15,57.16,57.1,57.12,100369.0,50.6916,50.7005,50.6473,50.665,100369.0
2021-07-27 15:10:00,57.12,57.19,57.11,57.17,182055.0,50.665,50.7271,50.6562,50.7094,182055.0
2021-07-27 15:20:00,57.17,57.19,57.1,57.11,195789.0,50.7094,50.7271,50.6473,50.6562,195789.0
2021-07-27 15:30:00,57.11,57.13,57.05,57.07,254252.0,50.6562,50.6739,50.6029,50.6207,254252.0
2021-07-27 15:40:00,57.07,57.21,57.06,57.21,302889.0,50.6207,50.7449,50.6118,50.7449,302889.0
2021-07-27 15:50:00,57.21,57.28,57.2,57.27,825911.0,50.7449,50.8069,50.736,50.7981,825911.0
2021-07-28 09:30:00,56.99,57.16,56.88,57.1,547994.0,50.5497,50.7005,50.4522,50.6473,547994.0
2021-07-28 09:40:00,57.11,57.16,56.97,56.98,214588.0,50.6562,50.7005,50.532,50.5409,214588.0
2021-07-28 09:50:00,56.98,57.07,56.94,57.04,234400.0,50.5409,50.6207,50.5054,50.5941,234400.0
2021-07-28 10:00:00,57.04,57.09,56.95,56.97,153336.0,50.5941,50.6384,50.5142,50.532,153336.0
2021-07-28 10:10:00,56.96,56.99,56.91,56.95,159781.0,50.5231,50.5497,50.4788,50.5142,159781.0
2021-07-28 10:20:00,56.96,57.06,56.93,57.05,190891.0,50.5231,50.6118,50.4965,50.6029,190891.0
2021-07-28 10:30:00,57.04,57.08,56.99,57.01,147893.0,50.5941,50.6296,50.5497,50.5675,147893.0
2021-07-28 10:40:00,57.01,57.01,56.88,56.88,94592.0,50.5675,50.5675,50.4522,50.4522,94592.0
2021-07-28 10:50:00,56.88,56.9,56.84,56.86,109199.0,50.4522,50.4699,50.4167,50.4344,109199.0
2021-07-28 11:00:00,56.85,56.86,56.79,56.81,137335.0,50.4255,50.4344,50.3723,50.3901,137335.0
2021-07-28 11:10:00,56.81,56.81,56.71,56.73,148841.0,50.3901,50.3901,50.3014,50.3191,148841.0
2021-07-28 11:20:00,56.72,56.75,56.68,56.74,211378.0,50.3102,50.3368,50.2748,50.328,211378.0
2021-07-28 11:30:00,56.74,56.84,56.74,56.84,145336.0,50.328,50.4167,50.328,50.4167,145336.0
2021-07-28 11:40:00,56.84,56.95,56.84,56.85,163885.0,50.4167,50.5142,50.4167,50.4255,163885.0
2021-07-28 11:50:00,56.85,56.85,56.8,56.84,93028.0,50.4255,50.4255,50.3812,50.4167,93028.0
2021-07-28 12:00:00,56.84,56.86,56.78,56.79,142524.0,50.4167,50.4344,50.3635,50.3723,142524.0
2021-07-28 12:10:00,56.79,56.79,56.72,56.75,94250.0,50.3723,50.3723,50.3102,50.3368,94250.0
2021-07-28 12:20:00,56.75,56.76,56.71,56.71,59664.0,50.3368,50.3457,50.3014,50.3014,59664.0
2021-07-28 12:30:00,56.72,56.73,56.67,56.73,139059.0,50.3102,50.3191,50.2659,50.3191,139059.0
2021-07-28 12:40:00,56.72,56.73,56.66,56.69,113796.0,50.3102,50.3191,50.257,50.2836,113796.0
2021-07-28 12:50:00,56.7,56.72,56.68,56.72,67908.0,50.2925,50.3102,50.2748,50.3102,67908.0
2021-07-28 13:00:00,56.72,56.72,56.65,56.68,173414.0,50.3102,50.3102,50.2481,50.2748,173414.0
2021-07-28 13:10:00,56.68,56.72,56.65,56.72,94507.0,50.2748,50.3102,50.2481,50.3102,94507.0
2021-07-28 13:20:00,56.72,56.74,56.67,56.69,109112.0,50.3102,50.328,50.2659,50.2836,109112.0
2021-07-28 13:30:00,56.69,56.72,56.68,56.7,72355.0,50.2836,50.3102,50.2748,50.2925,72355.0
2021-07-28 13:40:00,56.7,56.77,56.69,56.74,85793.0,50.2925,50.3546,50.2836,50.328,85793.0
2021-07-28 13:50:00,56.73,56.75,56.69,56.73,120120.0,50.3191,50.3368,50.2836,50.3191,120120.0
2021-07-28 14:00:00,56.73,56.74,56.62,56.72,217873.0,50.3191,50.328,50.2215,50.3102,217873.0
2021-07-28 14:10:00,56.72,56.84,56.71,56.8,192640.0,50.3102,50.4167,50.3014,50.3812,192640.0
2021-07-28 14:20:00,56.79,56.81,56.77,56.8,167730.0,50.3723,50.3901,50.3546,50.3812,167730.0
2021-07-28 14:30:00,56.79,56.81,56.73,56.79,381820.0,50.3723,50.3901,50.3191,50.3723,381820.0
2021-07-28 14:40:00,56.8,56.85,56.79,56.85,136915.0,50.3812,50.4255,50.3723,50.4255,136915.0
2021-07-28 14:50:00,56.84,56.87,56.82,56.83,129157.0,50.4167,50.4433,50.3989,50.4078,129157.0
2021-07-28 15:00:00,56.83,56.85,56.72,56.73,123136.0,50.4078,50.4255,50.3102,50.3191,123136.0
2021-07-28 15:10:00,56.73,56.79,56.73,56.75,169903.0,50.3191,50.3723,50.3191,50.3368,169903.0
2021-07-28 15:20:00,56.75,56.75,56.67,56.68,125686.0,50.3368,50.3368,50.2659,50.2748,125686.0
2021-07-28 15:30:00,56.68,56.78,56.67,56.73,232337.0,50.2748,50.3635,50.2659,50.3191,232337.0
2021-07-28 15:40:00,56.73,56.83,56.73,56.82,245763.0,50.3191,50.4078,50.3191,50.3989,245763.0
2021-07-28 15:50:00,56.82,56.87,56.73,56.73,636879.0,50.3989,50.4433,50.3191,50.3191,636879.0
2021-07-29 09:30:00,57.07,57.2,56.94,57.2,544272.0,50.6207,50.736,50.5054,50.736,544272.0
2021-07-29 09:40:00,57.2,57.25,57.03,57.06,330789.0,50.736,50.7803,50.5852,50.6118,330789.0
2021-07-29 09:50:00,57.05,57.12,56.99,57.08,144975.0,50.6029,50.665,50.5497,50.6296,144975.0
2021-07-29 10:00:00,57.08,57.11,57.0,57.0,155401.0,50.6296,50.6562,50.5586,50.5586,155401.0
2021-07-29 10:10:00,57.0,57.02,56.86,56.91,172729.0,50.5586,50.5763,50.4344,50.4788,172729.0
2021-07-29 10:20:00,56.92,56.98,56.89,56.91,164851.0,50.4876,50.5409,50.461,50.4788,164851.0
2021-07-29 10:30:00,56.91,57.0,56.9,56.96,157666.0,50.4788,50.5586,50.4699,50.5231,157666.0
2021-07-29 10:40:00,56.96,57.02,56.92,57.0,172702.0,50.5231,50.5763,50.4876,50.5586,172702.0
2021-07-29 10:50:00,57.01,57.09,56.99,57.05,186521.0,50.5675,50.6384,50.5497,50.6029,186521.0
2021-07-29 11:00:00,57.06,57.1,57.0,57.01,181344.0,50.6118,50.6473,50.5586,50.5675,181344.0
2021-07-29 11:10:00,57.01,57.09,57.0,57.02,144210.0,50.5675,50.6384,50.5586,50.5763,144210.0
2021-07-29 11:20:00,57.02,57.03,56.98,57.03,102920.0,50.5763,50.5852,50.5409,50.5852,102920.0
2021-07-29 11:30:00,57.03,57.12,57.02,57.1,124903.0,50.5852,50.665,50.5763,50.6473,124903.0
2021-07-29 11:40:00,57.1,57.11,57.04,57.05,99247.0,50.6473,50.6562,50.5941,50.6029,99247.0
2021-07-29 11:50:00,57.04,57.1,57.04,57.07,92528.0,50.5941,50.6473,50.5941,50.6207,92528.0
2021-07-29 12:00:00,57.06,57.14,57.05,57.11,92537.0,50.6118,50.6828,50.6029,50.6562,92537.0
2021-07-29 12:10:00,57.12,57.15,57.07,57.1,98984.0,50.665,50.6916,50.6207,50.6473,98984.0
2021-07-29 12:20:00,57.09,57.13,57.07,57.12,96376.0,50.6384,50.6739,50.6207,50.665,96376.0
2021-07-29 12:30:00,57.11,57.13,57.09,57.12,104737.0,50.6562,50.6739,50.6384,50.665,104737.0
2021-07-29 12:40:00,57.12,57.14,57.1,57.11,53594.0,50.665,50.6828,50.6473,50.6562,53594.0
2021-07-29 12:50:00,57.11,57.15,57.08,57.09,69197.0,50.6562,50.6916,50.6296,50.6384,69197.0
2021-07-29 13:00:00,57.09,57.13,57.08,57.13,64710.0,50.6384,50.6739,50.6296,50.6739,64710.0
2021-07-29 13:10:00,57.12,57.17,57.12,57.15,111923.0,50.665,50.7094,50.665,50.6916,111923.0
2021-07-29 13:20:00,57.15,57.19,57.13,57.15,73667.0,50.6916,50.7271,50.6739,50.6916,73667.0
2021-07-29 13:30:00,57.16,57.19,57.14,57.17,87118.0,50.7005,50.7271,50.6828,50.7094,87118.0
2021-07-29 13:40:00,57.17,57.19,57.15,57.17,64548.0,50.7094,50.7271,50.6916,50.7094,64548.0
2021-07-29 13:50:00,57.18,57.19,57.15,57.17,50869.0,50.7182,50.7271,50.6916,50.7094,50869.0
2021-07-29 14:00:00,57.17,57.18,57.12,57.14,70577.0,50.7094,50.7182,50.665,50.6828,70577.0
2021-07-29 14:10:00,57.14,57.18,57.13,57.17,85353.0,50.6828,50.7182,50.6739,50.7094,85353.0
2021-07-29 14:20:00,57.17,57.18,57.13,57.14,106709.0,50.7094,50.7182,50.6739,50.6828,106709.0
2021-07-29 14:30:00,57.13,57.15,57.09,57.11,69835.0,50.6739,50.6916,50.6384,50.6562,69835.0
2021-07-29 14:40:00,57.11,57.12,57.07,57.1,73863.0,50.6562,50.665,50.6207,50.6473,73863.0
2021-07-29 14:50:00,57.1,57.12,57.08,57.12,81867.0,50.6473,50.665,50.6296,50.665,81867.0
2021-07-29 15:00:00,57.12,57.12,57.07,57.08,166720.0,50.665,50.665,50.6207,50.6296,166720.0
2021-07-29 15:10:00,57.08,57.08,57.02,57.04,90497.0,50.6296,50.6296,50.5763,50.5941,90497.0
2021-07-29 15:20:00,57.04,57.08,57.01,57.07,99771.0,50.5941,50.6296,50.5675,50.6207,99771.0
2021-07-29 15:30:00,57.08,57.09,57.04,57.09,123190.0,50.6296,50.6384,50.5941,50.6384,123190.0
2021-07-29 15:40:00,57.09,57.1,57.02,57.04,187101.0,50.6384,50.6473,50.5763,50.5941,187101.0
2021-07-29 15:50:00,57.03,57.06,57.01,57.05,616146.0,50.5852,50.6118,50.5675,50.6029,616146.0
2021-07-30 09:30:00,57.15,57.18,56.94,57.13,512624.0,50.6916,50.7182,50.5054,50.6739,512624.0
2021-07-30 09:40:00,57.13,57.25,57.06,57.08,235241.0,50.6739,50.7803,50.6118,50.6296,235241.0
2021-07-30 09:50:00,57.08,57.16,57.05,57.11,170498.0,50.6296,50.7005,50.6029,50.6562,170498.0
2021-07-30 10:00:00,57.12,57.12,56.98,57.05,209395.0,50.665,50.665,50.5409,50.6029,209395.0
2021-07-30 10:10:00,57.04,57.11,57.02,57.1,167204.0,50.5941,50.6562,50.5763,50.6473,167204.0
2021-07-30 10:20:00,57.09,57.16,57.06,57.07,101349.0,50.6384,50.7005,50.6118,50.6207,101349.0
2021-07-30 10:30:00,57.07,57.14,57.05,57.13,117334.0,50.6207,50.6828,50.6029,50.6739,117334.0
2021-07-30 10:40:00,57.14,57.17,57.12,57.14,163052.0,50.6828,50.7094,50.665,50.6828,163052.0
2021-07-30 10:50:00,57.14,57.15,57.09,57.12,133946.0,50.6828,50.6916,50.6384,50.665,133946.0
2021-07-30 11:00:00,57.12,57.13,57.02,57.12,100144.0,50.665,50.6739,50.5763,50.665,100144.0
2021-07-30 11:10:00,57.12,57.16,57.11,57.13,97997.0,50.665,50.7005,50.6562,50.6739,97997.0
2021-07-30 11:20:00,57.13,57.15,57.09,57.13,76506.0,50.6739,50.6916,50.6384,50.6739,76506.0
2021-07-30 11:30:00,57.13,57.14,57.06,57.08,105500.0,50.6739,50.6828,50.6118,50.6296,105500.0
2021-07-30 11:40:00,57.09,57.09,57.04,57.05,89528.0,50.6384,50.6384,50.5941,50.6029,89528.0
2021-07-30 11:50:00,57.04,57.06,57.0,57.02,74821.0,50.5941,50.6118,50.5586,50.5763,74821.0
2021-07-30 12:00:00,57.03,57.07,57.0,57.06,98690.0,50.5852,50.6207,50.5586,50.6118,98690.0
2021-07-30 12:10:00,57.06,57.07,57.02,57.05,52415.0,50.6118,50.6207,50.5763,50.6029,52415.0
2021-07-30 12:20:00,57.05,57.07,57.04,57.07,40490.0,50.6029,50.6207,50.5941,50.6207,40490.0
2021-07-30 12:30:00,57.07,57.09,57.06,57.09,49861.0,50.6207,50.6384,50.6118,50.6384,49861.0
2021-07-30 12:40:00,57.09,57.09,57.08,57.09,28435.0,50.6384,50.6384,50.6296,50.6384,28435.0
2021-07-30 12:50:00,57.09,57.1,57.04,57.07,112875.0,50.6384,50.6473,50.5941,50.6207,112875.0
2021-07-30 13:00:00,57.07,57.07,57.03,57.04,81455.0,50.6207,50.6207,50.5852,50.5941,81455.0
2021-07-30 13:10:00,57.04,57.05,57.03,57.04,121716.0,50.5941,50.6029,50.5852,50.5941,121716.0
2021-07-30 13:20:00,57.04,57.06,57.03,57.04,83220.0,50.5941,50.6118,50.5852,50.5941,83220.0
2021-07-30 13:30:00,57.04,57.04,56.97,57.0,152362.0,50.5941,50.5941,50.532,50.5586,152362.0
2021-07-30 13:40:00,57.0,57.03,56.97,56.98,73661.0,50.5586,50.5852,50.532,50.5409,73661.0
2021-07-30 13:50:00,56.98,57.01,56.98,56.99,53803.0,50.5409,50.5675,50.5409,50.5497,53803.0
2021-07-30 14:00:00,56.99,57.0,56.95,56.97,70928.0,50.5497,50.5586,50.5142,50.532,70928.0
2021-07-30 14:10:00,56.96,56.97,56.9,56.92,89845.0,50.5231,50.532,50.4699,50.4876,89845.0
2021-07-30 14:20:00,56.92,56.95,56.91,56.95,62955.0,50.4876,50.5142,50.4788,50.5142,62955.0
2021-07-30 14:30:00,56.95,56.99,56.94,56.94,135456.0,50.5142,50.5497,50.5054,50.5054,135456.0
2021-07-30 14:40:00,56.94,56.96,56.93,56.96,70896.0,50.5054,50.5231,50.4965,50.5231,70896.0
2021-07-30 14:50:00,56.96,57.01,56.95,57.0,115344.0,50.5231,50.5675,50.5142,50.5586,115344.0
2021-07-30 15:00:00,57.01,57.05,57.0,57.02,89970.0,50.5675,50.6029,50.5586,50.5763,89970.0
2021-07-30 15:10:00,57.02,57.05,57.01,57.02,143491.0,50.5763,50.6029,50.5675,50.5763,143491.0
2021-07-30 15:20:00,57.02,57.03,56.98,57.0,129680.0,50.5763,50.5852,50.5409,50.5586,129680.0
2021-07-30 15:30:00,56.99,57.06,56.99,57.02,167655.0,50.5497,50.6118,50.5497,50.5763,167655.0
2021-07-30 15:40:00,57.02,57.04,56.99,57.02,226411.0,50.5763,50.5941,50.5497,50.5763,226411.0
2021-07-30 15:50:00,57.02,57.09,57.0,57.02,1333280.0,50.5763,50.6384,50.5586,50.5763,1333280.0
2021-08-02 09:30:00,57.2,57.24,56.99,57.0,601564.0,50.736,50.7715,50.5497,50.5586,601564.0
2021-08-02 09:40:00,57.0,57.13,56.98,57.07,267520.0,50.5586,50.6739,50.5409,50.6207,267520.0
2021-08-02 09:50:00,57.07,57.13,56.88,56.9,255290.0,50.6207,50.6739,50.4522,50.4699,255290.0
2021-08-02 10:00:00,56.89,56.92,56.77,56.8,231216.0,50.461,50.4876,50.3546,50.3812,231216.0
2021-08-02 10:10:00,56.8,56.88,56.78,56.86,244140.0,50.3812,50.4522,50.3635,50.4344,244140.0
2021-08-02 10:20:00,56.87,56.98,56.86,56.97,258920.0,50.4433,50.5409,50.4344,50.532,258920.0
2021-08-02 10:30:00,56.97,57.01,56.94,56.96,149374.0,50.532,50.5675,50.5054,50.5231,149374.0
2021-08-02 10:40:00,56.96,57.0,56.95,56.97,100145.0,50.5231,50.5586,50.5142,50.532,100145.0
2021-08-02 10:50:00,56.97,57.0,56.95,57.0,104839.0,50.532,50.5586,50.5142,50.5586,104839.0
2021-08-02 11:00:00,56.99,57.07,56.99,57.04,120231.0,50.5497,50.6207,50.5497,50.5941,120231.0
2021-08-02 11:10:00,57.05,57.07,56.98,57.01,123732.0,50.6029,50.6207,50.5409,50.5675,123732.0
2021-08-02 11:20:00,57.01,57.06,56.97,57.03,110015.0,50.5675,50.6118,50.532,50.5852,110015.0
2021-08-02 11:30:00,57.03,57.1,57.02,57.05,105930.0,50.5852,50.6473,50.5763,50.6029,105930.0
2021-08-02 11:40:00,57.05,57.09,57.03,57.04,85540.0,50.6029,50.6384,50.5852,50.5941,85540.0
2021-08-02 11:50:00,57.04,57.05,56.94,56.95,123327.0,50.5941,50.6029,50.5054,50.5142,123327.0
2021-08-02 12:00:00,56.95,56.98,56.91,56.96,131285.0,50.5142,50.5409,50.4788,50.5231,131285.0
2021-08-02 12:10:00,56.95,56.98,56.92,56.95,103523.0,50.5142,50.5409,50.4876,50.5142,103523.0
2021-08-02 12:20:00,56.95,56.96,56.89,56.91,75731.0,50.5142,50.5231,50.461,50.4788,75731.0
2021-08-02 12:30:00,56.92,56.97,56.88,56.95,121382.0,50.4876,50.532,50.4522,50.5142,121382.0
2021-08-02 12:40:00,56.95,56.96,56.88,56.89,92845.0,50.5142,50.5231,50.4522,50.461,92845.0
2021-08-02 12:50:00,56.89,56.9,56.85,56.89,87498.0,50.461,50.4699,50.4255,50.461,87498.0
2021-08-02 13:00:00,56.89,56.9,56.85,56.88,91970.0,50.461,50.4699,50.4255,50.4522,91970.0
2021-08-02 13:10:00,56.88,56.92,56.86,56.91,75581.0,50.4522,50.4876,50.4344,50.4788,75581.0
2021-08-02 13:20:00,56.9,56.92,56.88,56.9,82985.0,50.4699,50.4876,50.4522,50.4699,82985.0
2021-08-02 13:30:00,56.9,56.9,56.8,56.82,156565.0,50.4699,50.4699,50.3812,50.3989,156565.0
2021-08-02 13:40:00,56.82,56.84,56.81,56.83,78441.0,50.3989,50.4167,50.3901,50.4078,78441.0
2021-08-02 13:50:00,56.83,56.89,56.83,56.86,75426.0,50.4078,50.461,50.4078,50.4344,75426.0
2021-08-02 14:00:00,56.85,56.86,56.81,56.82,61957.0,50.4255,50.4344,50.3901,50.3989,61957.0
2021-08-02 14:10:00,56.82,56.85,56.81,56.85,72949.0,50.3989,50.4255,50.3901,50.4255,72949.0
2021-08-02 14:20:00,56.85,56.85,56.77,56.8,89231.0,50.4255,50.4255,50.3546,50.3812,89231.0
2021-08-02 14:30:00,56.8,56.84,56.79,56.83,84939.0,50.3812,50.4167,50.3723,50.4078,84939.0
2021-08-02 14:40:00,56.83,56.84,56.8,56.83,106988.0,50.4078,50.4167,50.3812,50.4078,106988.0
2021-08-02 14:50:00,56.82,56.82,56.78,56.8,64849.0,50.3989,50.3989,50.3635,50.3812,64849.0
2021-08-02 15:00:00,56.8,56.81,56.76,56.79,84046.0,50.3812,50.3901,50.3457,50.3723,84046.0
2021-08-02 15:10:00,56.79,56.82,56.77,56.78,178470.0,50.3723,50.3989,50.3546,50.3635,178470.0
2021-08-02 15:20:00,56.78,56.78,56.7,56.77,310035.0,50.3635,50.3635,50.2925,50.3546,310035.0
2021-08-02 15:30:00,56.77,56.86,56.73,56.86,178318.0,50.3546,50.4344,50.3191,50.4344,178318.0
2021-08-02 15:40:00,56.86,56.87,56.81,56.85,284353.0,50.4344,50.4433,50.3901,50.4255,284353.0
2021-08-02 15:50:00,56.84,56.9,56.81,56.87,699119.0,50.4167,50.4699,50.3901,50.4433,699119.0
2021-08-03 09:30:00,57.0,57.0,56.85,56.86,366718.0,50.5586,50.5586,50.4255,50.4344,366718.0
2021-08-03 09:40:00,56.86,56.92,56.82,56.84,254105.0,50.4344,50.4876,50.3989,50.4167,254105.0
2021-08-03 09:50:00,56.84,56.85,56.76,56.77,201314.0,50.4167,50.4255,50.3457,50.3546,201314.0
2021-08-03 10:00:00,56.78,56.9,56.77,56.9,144324.0,50.3635,50.4699,50.3546,50.4699,144324.0
2021-08-03 10:10:00,56.9,56.91,56.74,56.85,151245.0,50.4699,50.4788,50.328,50.4255,151245.0
2021-08-03 10:20:00,56.85,56.92,56.81,56.85,181553.0,50.4255,50.4876,50.3901,50.4255,181553.0
2021-08-03 10:30:00,56.85,56.87,56.76,56.78,113962.0,50.4255,50.4433,50.3457,50.3635,113962.0
2021-08-03 10:40:00,56.77,56.88,56.74,56.87,187640.0,50.3546,50.4522,50.328,50.4433,187640.0
2021-08-03 10:50:00,56.87,56.95,56.85,56.86,176225.0,50.4433,50.5142,50.4255,50.4344,176225.0
2021-08-03 11:00:00,56.86,56.89,56.81,56.84,141969.0,50.4344,50.461,50.3901,50.4167,141969.0
2021-08-03 11:10:00,56.84,56.87,56.8,56.84,143933.0,50.4167,50.4433,50.3812,50.4167,143933.0
2021-08-03 11:20:00,56.84,56.86,56.77,56.83,201601.0,50.4167,50.4344,50.3546,50.4078,201601.0
2021-08-03 11:30:00,56.82,56.87,56.82,56.82,112538.0,50.3989,50.4433,50.3989,50.3989,112538.0
2021-08-03 11:40:00,56.83,57.0,56.82,56.93,199072.0,50.4078,50.5586,50.3989,50.4965,199072.0
2021-08-03 11:50:00,56.93,56.95,56.9,56.93,97456.0,50.4965,50.5142,50.4699,50.4965,97456.0
2021-08-03 12:00:00,56.93,56.95,56.9,56.9,63703.0,50.4965,50.5142,50.4699,50.4699,63703.0
2021-08-03 12:10:00,56.91,56.92,56.83,56.83,63062.0,50.4788,50.4876,50.4078,50.4078,63062.0
2021-08-03 12:20:00,56.84,56.89,56.83,56.87,54163.0,50.4167,50.461,50.4078,50.4433,54163.0
2021-08-03 12:30:00,56.87,56.89,56.85,56.87,63720.0,50.4433,50.461,50.4255,50.4433,63720.0
2021-08-03 12:40:00,56.87,56.89,56.85,56.86,57185.0,50.4433,50.461,50.4255,50.4344,57185.0
2021-08-03 12:50:00,56.86,56.89,56.85,56.87,101432.0,50.4344,50.461,50.4255,50.4433,101432.0
2021-08-03 13:00:00,56.87,56.91,56.86,56.91,90226.0,50.4433,50.4788,50.4344,50.4788,90226.0
2021-08-03 13:10:00,56.91,56.91,56.88,56.9,59005.0,50.4788,50.4788,50.4522,50.4699,59005.0
2021-08-03 13:20:00,56.9,56.93,56.89,56.92,86494.0,50.4699,50.4965,50.461,50.4876,86494.0
2021-08-03 13:30:00,56.93,56.95,56.88,56.89,59355.0,50.4965,50.5142,50.4522,50.461,59355.0
2021-08-03 13:40:00,56.89,56.89,56.86,56.88,34831.0,50.461,50.461,50.4344,50.4522,34831.0
2021-08-03 13:50:00,56.88,56.88,56.84,56.86,49319.0,50.4522,50.4522,50.4167,50.4344,49319.0
2021-08-03 14:00:00,56.86,56.91,56.85,56.9,104169.0,50.4344,50.4788,50.4255,50.4699,104169.0
2021-08-03 14:10:00,56.9,56.92,56.88,56.89,94190.0,50.4699,50.4876,50.4522,50.461,94190.0
2021-08-03 14:20:00,56.88,56.9,56.85,56.86,62514.0,50.4522,50.4699,50.4255,50.4344,62514.0
2021-08-03 14:30:00,56.87,56.89,56.85,56.88,63473.0,50.4433,50.461,50.4255,50.4522,63473.0
2021-08-03 14:40:00,56.88,56.89,56.84,56.85,88330.0,50.4522,50.461,50.4167,50.4255,88330.0
2021-08-03 14:50:00,56.84,56.87,56.83,56.87,98084.0,50.4167,50.4433,50.4078,50.4433,98084.0
2021-08-03 15:00:00,56.87,56.89,56.85,56.88,135895.0,50.4433,50.461,50.4255,50.4522,135895.0
2021-08-03 15:10:00,56.88,56.89,56.85,56.89,157377.0,50.4522,50.461,50.4255,50.461,157377.0
2021-08-03 15:20:00,56.89,56.9,56.86,56.88,96188.0,50.461,50.4699,50.4344,50.4522,96188.0
2021-08-03 15:30:00,56.88,56.9,56.85,56.87,153103.0,50.4522,50.4699,50.4255,50.4433,153103.0
2021-08-03 15:40:00,56.87,56.9,56.85,56.88,233971.0,50.4433,50.4699,50.4255,50.4522,233971.0
2021-08-03 15:50:00,56.88,56.93,56.86,56.92,727761.0,50.4522,50.4965,50.4344,50.4876,727761.0
2021-08-04 09:30:00,56.69,56.95,56.65,56.67,730238.0,50.2836,50.5142,50.2481,50.2659,730238.0
2021-08-04 09:40:00,56.65,56.74,56.64,56.67,228094.0,50.2481,50.328,50.2393,50.2659,228094.0
2021-08-04 09:50:00,56.67,56.73,56.6,56.65,208529.0,50.2659,50.3191,50.2038,50.2481,208529.0
2021-08-04 10:00:00,56.66,56.73,56.55,56.57,136219.0,50.257,50.3191,50.1594,50.1772,136219.0
2021-08-04 10:10:00,56.56,56.58,56.41,56.43,233742.0,50.1683,50.1861,50.0353,50.053,233742.0
2021-08-04 10:20:00,56.43,56.45,56.32,56.35,200745.0,50.053,50.0707,49.9554,49.982,200745.0
2021-08-04 10:30:00,56.36,56.38,56.31,56.38,315189.0,49.9909,50.0087,49.9466,50.0087,315189.0
2021-08-04 10:40:00,56.38,56.42,56.3,56.31,187620.0,50.0087,50.0441,49.9377,49.9466,187620.0
2021-08-04 10:50:00,56.3,56.31,56.19,56.19,229955.0,49.9377,49.9466,49.8401,49.8401,229955.0
2021-08-04 11:00:00,56.2,56.23,56.16,56.21,278637.0,49.849,49.8756,49.8135,49.8579,278637.0
2021-08-04 11:10:00,56.22,56.23,56.16,56.21,205792.0,49.8667,49.8756,49.8135,49.8579,205792.0
2021-08-04 11:20:00,56.21,56.21,56.07,56.08,311959.0,49.8579,49.8579,49.7337,49.7426,311959.0
2021-08-04 11:30:00,56.08,56.16,56.04,56.12,231096.0,49.7426,49.8135,49.7071,49.778,231096.0
2021-08-04 11:40:00,56.12,56.14,56.06,56.12,266659.0,49.778,49.7958,49.7248,49.778,266659.0
2021-08-04 11:50:00,56.12,56.19,56.09,56.19,297107.0,49.778,49.8401,49.7514,49.8401,297107.0
2021-08-04 12:00:00,56.19,56.27,56.18,56.23,157365.0,49.8401,49.9111,49.8313,49.8756,157365.0
2021-08-04 12:10:00,56.23,56.25,56.18,56.19,106939.0,49.8756,49.8933,49.8313,49.8401,106939.0
2021-08-04 12:20:00,56.18,56.19,56.07,56.08,112293.0,49.8313,49.8401,49.7337,49.7426,112293.0
2021-08-04 12:30:00,56.08,56.11,56.06,56.07,105680.0,49.7426,49.7692,49.7248,49.7337,105680.0
2021-08-04 12:40:00,56.07,56.14,56.07,56.13,103816.0,49.7337,49.7958,49.7337,49.7869,103816.0
2021-08-04 12:50:00,56.13,56.15,56.11,56.13,98876.0,49.7869,49.8046,49.7692,49.7869,98876.0
2021-08-04 13:00:00,56.14,56.21,56.13,56.16,232264.0,49.7958,49.8579,49.7869,49.8135,232264.0
2021-08-04 13:10:00,56.17,56.17,56.12,56.13,132435.0,49.8224,49.8224,49.778,49.7869,132435.0
2021-08-04 13:20:00,56.13,56.17,56.12,56.16,87160.0,49.7869,49.8224,49.778,49.8135,87160.0
2021-08-04 13:30:00,56.17,56.18,56.13,56.16,86985.0,49.8224,49.8313,49.7869,49.8135,86985.0
2021-08-04 13:40:00,56.16,56.17,56.1,56.12,88299.0,49.8135,49.8224,49.7603,49.778,88299.0
2021-08-04 13:50:00,56.11,56.15,56.08,56.1,166508.0,49.7692,49.8046,49.7426,49.7603,166508.0
2021-08-04 14:00:00,56.1,56.2,56.09,56.2,186199.0,49.7603,49.849,49.7514,49.849,186199.0
2021-08-04 14:10:00,56.2,56.2,56.13,56.15,72631.0,49.849,49.849,49.7869,49.8046,72631.0
2021-08-04 14:20:00,56.14,56.16,56.13,56.16,80547.0,49.7958,49.8135,49.7869,49.8135,80547.0
2021-08-04 14:30:00,56.16,56.21,56.15,56.2,144683.0,49.8135,49.8579,49.8046,49.849,144683.0
2021-08-04 14:40:00,56.2,56.21,56.16,56.16,93764.0,49.849,49.8579,49.8135,49.8135,93764.0
2021-08-04 14:50:00,56.17,56.18,56.14,56.15,120184.0,49.8224,49.8313,49.7958,49.8046,120184.0
2021-08-04 15:00:00,56.16,56.19,56.14,56.18,101083.0,49.8135,49.8401,49.7958,49.8313,101083.0
2021-08-04 15:10:00,56.18,56.2,56.13,56.16,124497.0,49.8313,49.849,49.7869,49.8135,124497.0
2021-08-04 15:20:00,56.16,56.19,56.16,56.19,142588.0,49.8135,49.8401,49.8135,49.8401,142588.0
2021-08-04 15:30:00,56.19,56.2,56.16,56.18,262017.0,49.8401,49.849,49.8135,49.8313,262017.0
2021-08-04 15:40:00,56.19,56.2,56.08,56.09,765423.0,49.8401,49.849,49.7426,49.7514,765423.0
2021-08-04 15:50:00,56.1,56.13,56.01,56.11,1423715.0,49.7603,49.7869,49.6805,49.7692,1423715.0
2021-08-05 09:30:00,56.44,56.58,56.3,56.41,506499.0,50.0619,50.1861,49.9377,50.0353,506499.0
2021-08-05 09:40:00,56.41,56.41,56.29,56.32,184806.0,50.0353,50.0353,49.9288,49.9554,184806.0
2021-08-05 09:50:00,56.32,56.4,56.29,56.39,171126.0,49.9554,50.0264,49.9288,50.0175,171126.0
2021-08-05 10:00:00,56.4,56.51,56.35,56.5,173027.0,50.0264,50.124,49.982,50.1151,173027.0
2021-08-05 10:10:00,56.5,56.55,56.44,56.5,144709.0,50.1151,50.1594,50.0619,50.1151,144709.0
2021-08-05 10:20:00,56.5,56.59,56.45,56.46,140425.0,50.1151,50.1949,50.0707,50.0796,140425.0
2021-08-05 10:30:00,56.46,56.48,56.41,56.43,122578.0,50.0796,50.0974,50.0353,50.053,122578.0
2021-08-05 10:40:00,56.43,56.5,56.43,56.48,114805.0,50.053,50.1151,50.053,50.0974,114805.0
2021-08-05 10:50:00,56.48,56.51,56.45,56.47,143127.0,50.0974,50.124,50.0707,50.0885,143127.0
2021-08-05 11:00:00,56.47,56.51,56.44,56.51,145229.0,50.0885,50.124,50.0619,50.124,145229.0
2021-08-05 11:10:00,56.49,56.5,56.4,56.41,152671.0,50.1062,50.1151,50.0264,50.0353,152671.0
2021-08-05 11:20:00,56.41,56.45,56.38,56.42,132324.0,50.0353,50.0707,50.0087,50.0441,132324.0
2021-08-05 11:30:00,56.42,56.45,56.41,56.44,85450.0,50.0441,50.0707,50.0353,50.0619,85450.0
2021-08-05 11:40:00,56.44,56.52,56.44,56.5,156491.0,50.0619,50.1328,50.0619,50.1151,156491.0
2021-08-05 11:50:00,56.5,56.51,56.44,56.46,128547.0,50.1151,50.124,50.0619,50.0796,128547.0
2021-08-05 12:00:00,56.45,56.46,56.41,56.43,113875.0,50.0707,50.0796,50.0353,50.053,113875.0
2021-08-05 12:10:00,56.43,56.46,56.42,56.44,139020.0,50.053,50.0796,50.0441,50.0619,139020.0
2021-08-05 12:20:00,56.44,56.49,56.43,56.48,92721.0,50.0619,50.1062,50.053,50.0974,92721.0
2021-08-05 12:30:00,56.49,56.5,56.47,56.5,86374.0,50.1062,50.1151,50.0885,50.1151,86374.0
2021-08-05 12:40:00,56.49,56.5,56.44,56.46,84868.0,50.1062,50.1151,50.0619,50.0796,84868.0
2021-08-05 12:50:00,56.47,56.51,56.46,56.5,64145.0,50.0885,50.124,50.0796,50.1151,64145.0
2021-08-05 13:00:00,56.5,56.52,56.45,56.47,70926.0,50.1151,50.1328,50.0707,50.0885,70926.0
2021-08-05 13:10:00,56.47,56.49,56.45,56.46,57575.0,50.0885,50.1062,50.0707,50.0796,57575.0
2021-08-05 13:20:00,56.46,56.51,56.45,56.51,104986.0,50.0796,50.124,50.0707,50.124,104986.0
2021-08-05 13:30:00,56.51,56.51,56.45,56.46,89929.0,50.124,50.124,50.0707,50.0796,89929.0
2021-08-05 13:40:00,56.45,56.46,56.43,56.45,87401.0,50.0707,50.0796,50.053,50.0707,87401.0
2021-08-05 13:50:00,56.45,56.51,56.44,56.51,95708.0,50.0707,50.124,50.0619,50.124,95708.0
2021-08-05 14:00:00,56.51,56.54,56.5,56.54,90422.0,50.124,50.1506,50.1151,50.1506,90422.0
2021-08-05 14:10:00,56.54,56.55,56.5,56.52,122845.0,50.1506,50.1594,50.1151,50.1328,122845.0
2021-08-05 14:20:00,56.52,56.52,56.49,56.51,113716.0,50.1328,50.1328,50.1062,50.124,113716.0
2021-08-05 14:30:00,56.52,56.53,56.49,56.53,127688.0,50.1328,50.1417,50.1062,50.1417,127688.0
2021-08-05 14:40:00,56.53,56.53,56.44,56.45,107736.0,50.1417,50.1417,50.0619,50.0707,107736.0
2021-08-05 14:50:00,56.45,56.46,56.43,56.46,102421.0,50.0707,50.0796,50.053,50.0796,102421.0
2021-08-05 15:00:00,56.46,56.49,56.45,56.47,87907.0,50.0796,50.1062,50.0707,50.0885,87907.0
2021-08-05 15:10:00,56.47,56.49,56.46,56.48,105299.0,50.0885,50.1062,50.0796,50.0974,105299.0
2021-08-05 15:20:00,56.48,56.52,56.47,56.52,166610.0,50.0974,50.1328,50.0885,50.1328,166610.0
2021-08-05 15:30:00,56.52,56.57,56.51,56.56,289491.0,50.1328,50.1772,50.124,50.1683,289491.0
2021-08-05 15:40:00,56.56,56.59,56.55,56.58,267003.0,50.1683,50.1949,50.1594,50.1861,267003.0
2021-08-05 15:50:00,56.58,56.58,56.48,56.48,1219008.0,50.1861,50.1861,50.0974,50.0974,1219008.0
2021-08-06 09:30:00,56.6,56.73,56.5,56.6,784962.0,50.2038,50.3191,50.1151,50.2038,784962.0
2021-08-06 09:40:00,56.6,56.71,56.54,56.57,341951.0,50.2038,50.3014,50.1506,50.1772,341951.0
2021-08-06 09:50:00,56.57,56.59,56.45,56.49,248348.0,50.1772,50.1949,50.0707,50.1062,248348.0
2021-08-06 10:00:00,56.49,56.58,56.44,56.58,282319.0,50.1062,50.1861,50.0619,50.1861,282319.0
2021-08-06 10:10:00,56.58,56.59,56.52,56.55,199849.0,50.1861,50.1949,50.1328,50.1594,199849.0
2021-08-06 10:20:00,56.55,56.62,56.55,56.57,130035.0,50.1594,50.2215,50.1594,50.1772,130035.0
2021-08-06 10:30:00,56.57,56.59,56.53,56.56,110605.0,50.1772,50.1949,50.1417,50.1683,110605.0
2021-08-06 10:40:00,56.57,56.57,56.52,56.56,134356.0,50.1772,50.1772,50.1328,50.1683,134356.0
2021-08-06 10:50:00,56.56,56.61,56.54,56.6,188624.0,50.1683,50.2127,50.1506,50.2038,188624.0
2021-08-06 11:00:00,56.6,56.69,56.58,56.69,279591.0,50.2038,50.2836,50.1861,50.2836,279591.0
2021-08-06 11:10:00,56.68,56.69,56.58,56.6,159059.0,50.2748,50.2836,50.1861,50.2038,159059.0
2021-08-06 11:20:00,56.61,56.63,56.53,56.54,96536.0,50.2127,50.2304,50.1417,50.1506,96536.0
2021-08-06 11:30:00,56.54,56.55,56.51,56.51,85940.0,50.1506,50.1594,50.124,50.124,85940.0
2021-08-06 11:40:00,56.51,56.53,56.49,56.51,89411.0,50.124,50.1417,50.1062,50.124,89411.0
2021-08-06 11:50:00,56.52,56.59,56.51,56.58,218605.0,50.1328,50.1949,50.124,50.1861,218605.0
2021-08-06 12:00:00,56.58,56.6,56.55,56.55,172796.0,50.1861,50.2038,50.1594,50.1594,172796.0
2021-08-06 12:10:00,56.55,56.57,56.5,56.54,130495.0,50.1594,50.1772,50.1151,50.1506,130495.0
2021-08-06 12:20:00,56.53,56.56,56.5,56.54,74676.0,50.1417,50.1683,50.1151,50.1506,74676.0
2021-08-06 12:30:00,56.53,56.59,56.53,56.58,100420.0,50.1417,50.1949,50.1417,50.1861,100420.0
2021-08-06 12:40:00,56.59,56.69,56.57,56.69,409664.0,50.1949,50.2836,50.1772,50.2836,409664.0
2021-08-06 12:50:00,56.68,56.7,56.62,56.64,115212.0,50.2748,50.2925,50.2215,50.2393,115212.0
2021-08-06 13:00:00,56.64,56.66,56.58,56.6,85699.0,50.2393,50.257,50.1861,50.2038,85699.0
2021-08-06 13:10:00,56.61,56.66,56.6,56.66,73125.0,50.2127,50.257,50.2038,50.257,73125.0
2021-08-06 13:20:00,56.66,56.7,56.65,56.68,100882.0,50.257,50.2925,50.2481,50.2748,100882.0
2021-08-06 13:30:00,56.69,56.72,56.68,56.72,104794.0,50.2836,50.3102,50.2748,50.3102,104794.0
2021-08-06 13:40:00,56.72,56.74,56.67,56.73,157000.0,50.3102,50.328,50.2659,50.3191,157000.0
2021-08-06 13:50:00,56.73,56.73,56.69,56.7,113071.0,50.3191,50.3191,50.2836,50.2925,113071.0
2021-08-06 14:00:00,56.7,56.74,56.66,56.66,93985.0,50.2925,50.328,50.257,50.257,93985.0
2021-08-06 14:10:00,56.66,56.68,56.63,56.64,88815.0,50.257,50.2748,50.2304,50.2393,88815.0
2021-08-06 14:20:00,56.63,56.68,56.61,56.68,102188.0,50.2304,50.2748,50.2127,50.2748,102188.0
2021-08-06 14:30:00,56.67,56.7,56.64,56.65,114500.0,50.2659,50.2925,50.2393,50.2481,114500.0
2021-08-06 14:40:00,56.65,56.68,56.62,56.62,114512.0,50.2481,50.2748,50.2215,50.2215,114512.0
2021-08-06 14:50:00,56.63,56.66,56.61,56.65,160651.0,50.2304,50.257,50.2127,50.2481,160651.0
2021-08-06 15:00:00,56.65,56.65,56.62,56.64,116966.0,50.2481,50.2481,50.2215,50.2393,116966.0
2021-08-06 15:10:00,56.64,56.64,56.59,56.6,80014.0,50.2393,50.2393,50.1949,50.2038,80014.0
2021-08-06 15:20:00,56.6,56.62,56.59,56.6,122417.0,50.2038,50.2215,50.1949,50.2038,122417.0
2021-08-06 15:30:00,56.6,56.64,56.59,56.61,219142.0,50.2038,50.2393,50.1949,50.2127,219142.0
2021-08-06 15:40:00,56.62,56.63,56.57,56.62,205079.0,50.2215,50.2304,50.1772,50.2215,205079.0
2021-08-06 15:50:00,56.62,56.7,56.6,56.64,958441.0,50.2215,50.2925,50.2038,50.2393,958441.0
2021-08-09 09:30:00,56.8,56.88,56.59,56.68,572668.0,50.3812,50.4522,50.1949,50.2748,572668.0
2021-08-09 09:40:00,56.67,56.71,56.63,56.67,172669.0,50.2659,50.3014,50.2304,50.2659,172669.0
2021-08-09 09:50:00,56.66,56.68,56.51,56.52,164636.0,50.257,50.2748,50.124,50.1328,164636.0
2021-08-09 10:00:00,56.52,56.58,56.48,56.55,186386.0,50.1328,50.1861,50.0974,50.1594,186386.0
2021-08-09 10:10:00,56.54,56.56,56.5,56.53,108213.0,50.1506,50.1683,50.1151,50.1417,108213.0
2021-08-09 10:20:00,56.53,56.54,56.44,56.45,131532.0,50.1417,50.1506,50.0619,50.0707,131532.0
2021-08-09 10:30:00,56.45,56.53,56.43,56.52,122892.0,50.0707,50.1417,50.053,50.1328,122892.0
2021-08-09 10:40:00,56.52,56.53,56.48,56.5,138492.0,50.1328,50.1417,50.0974,50.1151,138492.0
2021-08-09 10:50:00,56.5,56.57,56.44,56.46,346344.0,50.1151,50.1772,50.0619,50.0796,346344.0
2021-08-09 11:00:00,56.46,56.49,56.43,56.44,154404.0,50.0796,50.1062,50.053,50.0619,154404.0
2021-08-09 11:10:00,56.45,56.53,56.44,56.51,182545.0,50.0707,50.1417,50.0619,50.124,182545.0
2021-08-09 11:20:00,56.5,56.51,56.48,56.5,268252.0,50.1151,50.124,50.0974,50.1151,268252.0
2021-08-09 11:30:00,56.5,56.52,56.48,56.51,111868.0,50.1151,50.1328,50.0974,50.124,111868.0
2021-08-09 11:40:00,56.51,56.55,56.48,56.54,337046.0,50.124,50.1594,50.0974,50.1506,337046.0
2021-08-09 11:50:00,56.54,56.6,56.54,56.57,126748.0,50.1506,50.2038,50.1506,50.1772,126748.0
2021-08-09 12:00:00,56.57,56.59,56.53,56.55,75940.0,50.1772,50.1949,50.1417,50.1594,75940.0
2021-08-09 12:10:00,56.55,56.56,56.51,56.52,74936.0,50.1594,50.1683,50.124,50.1328,74936.0
2021-08-09 12:20:00,56.52,56.56,56.51,56.55,150722.0,50.1328,50.1683,50.124,50.1594,150722.0
2021-08-09 12:30:00,56.55,56.57,56.53,56.55,64098.0,50.1594,50.1772,50.1417,50.1594,64098.0
2021-08-09 12:40:00,56.55,56.58,56.55,56.57,50274.0,50.1594,50.1861,50.1594,50.1772,50274.0
2021-08-09 12:50:00,56.56,56.57,56.53,56.54,35282.0,50.1683,50.1772,50.1417,50.1506,35282.0
2021-08-09 13:00:00,56.54,56.57,56.53,56.55,141499.0,50.1506,50.1772,50.1417,50.1594,141499.0
2021-08-09 13:10:00,56.54,56.61,56.54,56.6,84403.0,50.1506,50.2127,50.1506,50.2038,84403.0
2021-08-09 13:20:00,56.6,56.65,56.6,56.64,46451.0,50.2038,50.2481,50.2038,50.2393,46451.0
2021-08-09 13:30:00,56.64,56.67,56.63,56.64,68327.0,50.2393,50.2659,50.2304,50.2393,68327.0
2021-08-09 13:40:00,56.64,56.64,56.58,56.6,74848.0,50.2393,50.2393,50.1861,50.2038,74848.0
2021-08-09 13:50:00,56.6,56.61,56.58,56.61,38692.0,50.2038,50.2127,50.1861,50.2127,38692.0
2021-08-09 14:00:00,56.61,56.64,56.6,56.64,44559.0,50.2127,50.2393,50.2038,50.2393,44559.0
2021-08-09 14:10:00,56.64,56.68,56.63,56.68,53416.0,50.2393,50.2748,50.2304,50.2748,53416.0
2021-08-09 14:20:00,56.68,56.69,56.65,56.69,73445.0,50.2748,50.2836,50.2481,50.2836,73445.0
2021-08-09 14:30:00,56.69,56.71,56.66,56.68,175304.0,50.2836,50.3014,50.257,50.2748,175304.0
2021-08-09 14:40:00,56.68,56.68,56.62,56.63,74683.0,50.2748,50.2748,50.2215,50.2304,74683.0
2021-08-09 14:50:00,56.63,56.63,56.59,56.6,66602.0,50.2304,50.2304,50.1949,50.2038,66602.0
2021-08-09 15:00:00,56.59,56.61,56.58,56.61,65939.0,50.1949,50.2127,50.1861,50.2127,65939.0
2021-08-09 15:10:00,56.61,56.63,56.59,56.62,65933.0,50.2127,50.2304,50.1949,50.2215,65933.0
2021-08-09 15:20:00,56.62,56.63,56.59,56.62,170122.0,50.2215,50.2304,50.1949,50.2215,170122.0
2021-08-09 15:30:00,56.62,56.63,56.6,56.61,357486.0,50.2215,50.2304,50.2038,50.2127,357486.0
2021-08-09 15:40:00,56.61,56.61,56.54,56.58,298475.0,50.2127,50.2127,50.1506,50.1861,298475.0
2021-08-09 15:50:00,56.57,56.67,56.56,56.65,653752.0,50.1772,50.2659,50.1683,50.2481,653752.0
2021-08-10 09:30:00,56.84,57.05,56.77,56.91,796420.0,50.4167,50.6029,50.3546,50.4788,796420.0
2021-08-10 09:40:00,56.91,57.0,56.88,56.94,221101.0,50.4788,50.5586,50.4522,50.5054,221101.0
2021-08-10 09:50:00,56.94,57.02,56.81,56.98,389592.0,50.5054,50.5763,50.3901,50.5409,389592.0
2021-08-10 10:00:00,56.98,57.08,56.94,57.07,311199.0,50.5409,50.6296,50.5054,50.6207,311199.0
2021-08-10 10:10:00,57.06,57.09,56.97,57.01,425110.0,50.6118,50.6384,50.532,50.5675,425110.0
2021-08-10 10:20:00,57.02,57.14,57.0,57.12,176946.0,50.5763,50.6828,50.5586,50.665,176946.0
2021-08-10 10:30:00,57.11,57.17,57.05,57.06,224766.0,50.6562,50.7094,50.6029,50.6118,224766.0
2021-08-10 10:40:00,57.06,57.14,57.04,57.05,258033.0,50.6118,50.6828,50.5941,50.6029,258033.0
2021-08-10 10:50:00,57.04,57.11,57.01,57.11,154917.0,50.5941,50.6562,50.5675,50.6562,154917.0
2021-08-10 11:00:00,57.1,57.16,57.08,57.13,132914.0,50.6473,50.7005,50.6296,50.6739,132914.0
2021-08-10 11:10:00,57.14,57.14,57.06,57.08,140179.0,50.6828,50.6828,50.6118,50.6296,140179.0
2021-08-10 11:20:00,57.08,57.11,57.06,57.06,132826.0,50.6296,50.6562,50.6118,50.6118,132826.0
2021-08-10 11:30:00,57.07,57.07,56.99,57.01,173416.0,50.6207,50.6207,50.5497,50.5675,173416.0
2021-08-10 11:40:00,57.01,57.06,56.99,57.06,128365.0,50.5675,50.6118,50.5497,50.6118,128365.0
2021-08-10 11:50:00,57.06,57.1,57.06,57.1,114386.0,50.6118,50.6473,50.6118,50.6473,114386.0
2021-08-10 12:00:00,57.1,57.1,56.95,56.95,92671.0,50.6473,50.6473,50.5142,50.5142,92671.0
2021-08-10 12:10:00,56.95,56.96,56.89,56.89,125759.0,50.5142,50.5231,50.461,50.461,125759.0
2021-08-10 12:20:00,56.89,56.93,56.84,56.86,121617.0,50.461,50.4965,50.4167,50.4344,121617.0
2021-08-10 12:30:00,56.86,56.91,56.85,56.89,99174.0,50.4344,50.4788,50.4255,50.461,99174.0
2021-08-10 12:40:00,56.89,56.92,56.87,56.92,83003.0,50.461,50.4876,50.4433,50.4876,83003.0
2021-08-10 12:50:00,56.91,56.92,56.87,56.9,108392.0,50.4788,50.4876,50.4433,50.4699,108392.0
2021-08-10 13:00:00,56.9,56.91,56.85,56.86,55596.0,50.4699,50.4788,50.4255,50.4344,55596.0
2021-08-10 13:10:00,56.86,56.87,56.82,56.87,64163.0,50.4344,50.4433,50.3989,50.4433,64163.0
2021-08-10 13:20:00,56.87,56.87,56.81,56.82,68077.0,50.4433,50.4433,50.3901,50.3989,68077.0
2021-08-10 13:30:00,56.83,56.87,56.82,56.86,83625.0,50.4078,50.4433,50.3989,50.4344,83625.0
2021-08-10 13:40:00,56.86,56.88,56.84,56.85,103772.0,50.4344,50.4522,50.4167,50.4255,103772.0
2021-08-10 13:50:00,56.84,56.88,56.83,56.88,91677.0,50.4167,50.4522,50.4078,50.4522,91677.0
2021-08-10 14:00:00,56.88,56.93,56.87,56.92,104855.0,50.4522,50.4965,50.4433,50.4876,104855.0
2021-08-10 14:10:00,56.92,56.95,56.9,56.92,84744.0,50.4876,50.5142,50.4699,50.4876,84744.0
2021-08-10 14:20:00,56.93,56.95,56.92,56.94,68541.0,50.4965,50.5142,50.4876,50.5054,68541.0
2021-08-10 14:30:00,56.94,56.96,56.9,56.92,82943.0,50.5054,50.5231,50.4699,50.4876,82943.0
2021-08-10 14:40:00,56.91,56.92,56.88,56.89,73973.0,50.4788,50.4876,50.4522,50.461,73973.0
2021-08-10 14:50:00,56.89,56.9,56.85,56.87,87342.0,50.461,50.4699,50.4255,50.4433,87342.0
2021-08-10 15:00:00,56.87,56.89,56.81,56.82,104943.0,50.4433,50.461,50.3901,50.3989,104943.0
2021-08-10 15:10:00,56.82,56.85,56.8,56.82,104083.0,50.3989,50.4255,50.3812,50.3989,104083.0
2021-08-10 15:20:00,56.83,56.85,56.8,56.81,104125.0,50.4078,50.4255,50.3812,50.3901,104125.0
2021-08-10 15:30:00,56.8,56.83,56.78,56.79,170783.0,50.3812,50.4078,50.3635,50.3723,170783.0
2021-08-10 15:40:00,56.79,56.8,56.68,56.69,342005.0,50.3723,50.3812,50.2748,50.2836,342005.0
2021-08-10 15:50:00,56.69,56.81,56.65,56.81,834928.0,50.2836,50.3901,50.2481,50.3901,834928.0
2021-08-11 09:30:00,56.94,57.03,56.8,56.94,532547.0,50.5054,50.5852,50.3812,50.5054,532547.0
2021-08-11 09:40:00,56.94,57.11,56.9,57.05,333446.0,50.5054,50.6562,50.4699,50.6029,333446.0
2021-08-11 09:50:00,57.07,57.12,57.03,57.06,175015.0,50.6207,50.665,50.5852,50.6118,175015.0
2021-08-11 10:00:00,57.07,57.11,56.95,57.05,224319.0,50.6207,50.6562,50.5142,50.6029,224319.0
2021-08-11 10:10:00,57.06,57.06,56.98,57.0,145337.0,50.6118,50.6118,50.5409,50.5586,145337.0
2021-08-11 10:20:00,57.0,57.01,56.96,57.0,96789.0,50.5586,50.5675,50.5231,50.5586,96789.0
2021-08-11 10:30:00,57.01,57.02,56.94,56.96,129243.0,50.5675,50.5763,50.5054,50.5231,129243.0
2021-08-11 10:40:00,56.97,56.99,56.9,56.96,164439.0,50.532,50.5497,50.4699,50.5231,164439.0
2021-08-11 10:50:00,56.96,57.05,56.95,57.05,239092.0,50.5231,50.6029,50.5142,50.6029,239092.0
2021-08-11 11:00:00,57.04,57.17,57.04,57.15,172525.0,50.5941,50.7094,50.5941,50.6916,172525.0
2021-08-11 11:10:00,57.15,57.18,57.09,57.15,130406.0,50.6916,50.7182,50.6384,50.6916,130406.0
2021-08-11 11:20:00,57.14,57.14,57.1,57.11,87034.0,50.6828,50.6828,50.6473,50.6562,87034.0
2021-08-11 11:30:00,57.11,57.14,57.06,57.08,188366.0,50.6562,50.6828,50.6118,50.6296,188366.0
2021-08-11 11:40:00,57.08,57.13,57.07,57.11,92330.0,50.6296,50.6739,50.6207,50.6562,92330.0
2021-08-11 11:50:00,57.12,57.17,57.11,57.12,106497.0,50.665,50.7094,50.6562,50.665,106497.0
2021-08-11 12:00:00,57.13,57.14,57.0,57.01,84188.0,50.6739,50.6828,50.5586,50.5675,84188.0
2021-08-11 12:10:00,57.01,57.02,56.97,56.98,80112.0,50.5675,50.5763,50.532,50.5409,80112.0
2021-08-11 12:20:00,56.98,56.99,56.92,56.93,73300.0,50.5409,50.5497,50.4876,50.4965,73300.0
2021-08-11 12:30:00,56.94,56.94,56.9,56.91,72792.0,50.5054,50.5054,50.4699,50.4788,72792.0
2021-08-11 12:40:00,56.9,56.92,56.88,56.91,62348.0,50.4699,50.4876,50.4522,50.4788,62348.0
2021-08-11 12:50:00,56.91,56.93,56.9,56.9,54899.0,50.4788,50.4965,50.4699,50.4699,54899.0
2021-08-11 13:00:00,56.9,56.93,56.88,56.92,110013.0,50.4699,50.4965,50.4522,50.4876,110013.0
2021-08-11 13:10:00,56.91,56.94,56.89,56.92,115460.0,50.4788,50.5054,50.461,50.4876,115460.0
2021-08-11 13:20:00,56.92,56.98,56.9,56.91,294718.0,50.4876,50.5409,50.4699,50.4788,294718.0
2021-08-11 13:30:00,56.91,56.92,56.84,56.84,126137.0,50.4788,50.4876,50.4167,50.4167,126137.0
2021-08-11 13:40:00,56.85,56.92,56.84,56.91,109978.0,50.4255,50.4876,50.4167,50.4788,109978.0
2021-08-11 13:50:00,56.92,56.96,56.91,56.93,95475.0,50.4876,50.5231,50.4788,50.4965,95475.0
2021-08-11 14:00:00,56.94,56.95,56.89,56.9,69855.0,50.5054,50.5142,50.461,50.4699,69855.0
2021-08-11 14:10:00,56.9,56.91,56.86,56.89,146114.0,50.4699,50.4788,50.4344,50.461,146114.0
2021-08-11 14:20:00,56.88,56.9,56.86,56.87,89959.0,50.4522,50.4699,50.4344,50.4433,89959.0
2021-08-11 14:30:00,56.88,56.88,56.85,56.87,64897.0,50.4522,50.4522,50.4255,50.4433,64897.0
2021-08-11 14:40:00,56.87,56.89,56.84,56.85,93566.0,50.4433,50.461,50.4167,50.4255,93566.0
2021-08-11 14:50:00,56.84,56.89,56.83,56.88,104624.0,50.4167,50.461,50.4078,50.4522,104624.0
2021-08-11 15:00:00,56.88,56.91,56.85,56.87,118806.0,50.4522,50.4788,50.4255,50.4433,118806.0
2021-08-11 15:10:00,56.87,56.89,56.84,56.87,137794.0,50.4433,50.461,50.4167,50.4433,137794.0
2021-08-11 15:20:00,56.88,56.9,56.87,56.87,89722.0,50.4522,50.4699,50.4433,50.4433,89722.0
2021-08-11 15:30:00,56.88,56.89,56.83,56.84,156420.0,50.4522,50.461,50.4078,50.4167,156420.0
2021-08-11 15:40:00,56.84,56.85,56.79,56.81,215139.0,50.4167,50.4255,50.3723,50.3901,215139.0
2021-08-11 15:50:00,56.81,56.81,56.71,56.71,699263.0,50.3901,50.3901,50.3014,50.3014,699263.0
2021-08-12 09:30:00,56.73,56.89,56.73,56.85,528054.0,50.3191,50.461,50.3191,50.4255,528054.0
2021-08-12 09:40:00,56.84,56.9,56.77,56.82,188431.0,50.4167,50.4699,50.3546,50.3989,188431.0
2021-08-12 09:50:00,56.82,56.95,56.79,56.82,170103.0,50.3989,50.5142,50.3723,50.3989,170103.0
2021-08-12 10:00:00,56.81,56.88,56.76,56.86,144222.0,50.3901,50.4522,50.3457,50.4344,144222.0
2021-08-12 10:10:00,56.86,56.91,56.82,56.83,92254.0,50.4344,50.4788,50.3989,50.4078,92254.0
2021-08-12 10:20:00,56.83,56.84,56.78,56.84,148124.0,50.4078,50.4167,50.3635,50.4167,148124.0
2021-08-12 10:30:00,56.84,56.9,56.81,56.83,96576.0,50.4167,50.4699,50.3901,50.4078,96576.0
2021-08-12 10:40:00,56.83,56.86,56.82,56.83,93928.0,50.4078,50.4344,50.3989,50.4078,93928.0
2021-08-12 10:50:00,56.83,56.9,56.81,56.86,135000.0,50.4078,50.4699,50.3901,50.4344,135000.0
2021-08-12 11:00:00,56.86,56.88,56.82,56.86,98185.0,50.4344,50.4522,50.3989,50.4344,98185.0
2021-08-12 11:10:00,56.86,56.87,56.8,56.81,130928.0,50.4344,50.4433,50.3812,50.3901,130928.0
2021-08-12 11:20:00,56.8,56.87,56.79,56.79,119887.0,50.3812,50.4433,50.3723,50.3723,119887.0
2021-08-12 11:30:00,56.8,56.83,56.76,56.78,123600.0,50.3812,50.4078,50.3457,50.3635,123600.0
2021-08-12 11:40:00,56.79,56.8,56.76,56.78,73668.0,50.3723,50.3812,50.3457,50.3635,73668.0
2021-08-12 11:50:00,56.78,56.79,56.76,56.77,68966.0,50.3635,50.3723,50.3457,50.3546,68966.0
2021-08-12 12:00:00,56.77,56.82,56.75,56.81,73658.0,50.3546,50.3989,50.3368,50.3901,73658.0
2021-08-12 12:10:00,56.82,56.83,56.8,56.82,57989.0,50.3989,50.4078,50.3812,50.3989,57989.0
2021-08-12 12:20:00,56.82,56.86,56.81,56.86,65941.0,50.3989,50.4344,50.3901,50.4344,65941.0
2021-08-12 12:30:00,56.85,56.88,56.85,56.86,60765.0,50.4255,50.4522,50.4255,50.4344,60765.0
2021-08-12 12:40:00,56.86,56.88,56.84,56.84,77378.0,50.4344,50.4522,50.4167,50.4167,77378.0
2021-08-12 12:50:00,56.85,56.87,56.83,56.85,51452.0,50.4255,50.4433,50.4078,50.4255,51452.0
2021-08-12 13:00:00,56.86,56.89,56.84,56.88,85185.0,50.4344,50.461,50.4167,50.4522,85185.0
2021-08-12 13:10:00,56.88,56.95,56.87,56.95,76455.0,50.4522,50.5142,50.4433,50.5142,76455.0
2021-08-12 13:20:00,56.95,56.98,56.93,56.94,79503.0,50.5142,50.5409,50.4965,50.5054,79503.0
2021-08-12 13:30:00,56.94,56.94,56.89,56.9,55569.0,50.5054,50.5054,50.461,50.4699,55569.0
2021-08-12 13:40:00,56.9,56.91,56.86,56.87,39776.0,50.4699,50.4788,50.4344,50.4433,39776.0
2021-08-12 13:50:00,56.87,56.88,56.84,56.85,45232.0,50.4433,50.4522,50.4167,50.4255,45232.0
2021-08-12 14:00:00,56.85,56.86,56.84,56.85,47644.0,50.4255,50.4344,50.4167,50.4255,47644.0
2021-08-12 14:10:00,56.85,56.85,56.81,56.84,51662.0,50.4255,50.4255,50.3901,50.4167,51662.0
2021-08-12 14:20:00,56.84,56.85,56.81,56.82,52381.0,50.4167,50.4255,50.3901,50.3989,52381.0
2021-08-12 14:30:00,56.83,56.87,56.82,56.85,61159.0,50.4078,50.4433,50.3989,50.4255,61159.0
2021-08-12 14:40:00,56.85,56.85,56.79,56.8,64622.0,50.4255,50.4255,50.3723,50.3812,64622.0
2021-08-12 14:50:00,56.8,56.84,56.79,56.84,79354.0,50.3812,50.4167,50.3723,50.4167,79354.0
2021-08-12 15:00:00,56.84,56.85,56.8,56.81,124105.0,50.4167,50.4255,50.3812,50.3901,124105.0
2021-08-12 15:10:00,56.8,56.81,56.77,56.8,70649.0,50.3812,50.3901,50.3546,50.3812,70649.0
2021-08-12 15:20:00,56.8,56.83,56.78,56.82,84435.0,50.3812,50.4078,50.3635,50.3989,84435.0
2021-08-12 15:30:00,56.81,56.87,56.8,56.86,121843.0,50.3901,50.4433,50.3812,50.4344,121843.0
2021-08-12 15:40:00,56.87,56.89,56.84,56.86,128906.0,50.4433,50.461,50.4167,50.4344,128906.0
2021-08-12 15:50:00,56.86,56.86,56.82,56.84,363815.0,50.4344,50.4344,50.3989,50.4167,363815.0
2021-08-13 09:30:00,56.81,56.92,56.77,56.9,338734.0,50.3901,50.4876,50.3546,50.4699,338734.0
2021-08-13 09:40:00,56.9,57.01,56.89,56.98,226552.0,50.4699,50.5675,50.461,50.5409,226552.0
2021-08-13 09:50:00,56.98,57.1,56.97,57.05,141312.0,50.5409,50.6473,50.532,50.6029,141312.0
2021-08-13 10:00:00,57.05,57.1,57.01,57.06,133282.0,50.6029,50.6473,50.5675,50.6118,133282.0
2021-08-13 10:10:00,57.07,57.08,57.01,57.02,132879.0,50.6207,50.6296,50.5675,50.5763,132879.0
2021-08-13 10:20:00,57.02,57.06,57.0,57.03,130966.0,50.5763,50.6118,50.5586,50.5852,130966.0
2021-08-13 10:30:00,57.03,57.07,56.98,57.0,155123.0,50.5852,50.6207,50.5409,50.5586,155123.0
2021-08-13 10:40:00,57.01,57.09,57.0,57.08,81959.0,50.5675,50.6384,50.5586,50.6296,81959.0
2021-08-13 10:50:00,57.07,57.09,57.06,57.07,110473.0,50.6207,50.6384,50.6118,50.6207,110473.0
2021-08-13 11:00:00,57.07,57.07,57.01,57.05,131950.0,50.6207,50.6207,50.5675,50.6029,131950.0
2021-08-13 11:10:00,57.05,57.11,57.04,57.11,134735.0,50.6029,50.6562,50.5941,50.6562,134735.0
2021-08-13 11:20:00,57.11,57.15,57.1,57.11,115756.0,50.6562,50.6916,50.6473,50.6562,115756.0
2021-08-13 11:30:00,57.12,57.15,57.08,57.09,97449.0,50.665,50.6916,50.6296,50.6384,97449.0
2021-08-13 11:40:00,57.09,57.15,57.08,57.11,85766.0,50.6384,50.6916,50.6296,50.6562,85766.0
2021-08-13 11:50:00,57.12,57.14,57.1,57.13,76524.0,50.665,50.6828,50.6473,50.6739,76524.0
2021-08-13 12:00:00,57.12,57.23,57.09,57.19,312961.0,50.665,50.7626,50.6384,50.7271,312961.0
2021-08-13 12:10:00,57.19,57.2,57.16,57.19,89413.0,50.7271,50.736,50.7005,50.7271,89413.0
2021-08-13 12:20:00,57.18,57.23,57.17,57.22,99437.0,50.7182,50.7626,50.7094,50.7537,99437.0
2021-08-13 12:30:00,57.22,57.24,57.21,57.23,70776.0,50.7537,50.7715,50.7449,50.7626,70776.0
2021-08-13 12:40:00,57.23,57.25,57.19,57.2,68504.0,50.7626,50.7803,50.7271,50.736,68504.0
2021-08-13 12:50:00,57.2,57.27,57.18,57.26,222475.0,50.736,50.7981,50.7182,50.7892,222475.0
2021-08-13 13:00:00,57.27,57.27,57.2,57.2,281490.0,50.7981,50.7981,50.736,50.736,281490.0
2021-08-13 13:10:00,57.21,57.23,57.18,57.22,95706.0,50.7449,50.7626,50.7182,50.7537,95706.0
2021-08-13 13:20:00,57.23,57.24,57.21,57.23,87728.0,50.7626,50.7715,50.7449,50.7626,87728.0
2021-08-13 13:30:00,57.24,57.25,57.22,57.23,97928.0,50.7715,50.7803,50.7537,50.7626,97928.0
2021-08-13 13:40:00,57.23,57.27,57.21,57.27,115048.0,50.7626,50.7981,50.7449,50.7981,115048.0
2021-08-13 13:50:00,57.27,57.28,57.25,57.26,92213.0,50.7981,50.8069,50.7803,50.7892,92213.0
2021-08-13 14:00:00,57.26,57.26,57.21,57.23,123224.0,50.7892,50.7892,50.7449,50.7626,123224.0
2021-08-13 14:10:00,57.23,57.28,57.22,57.26,63422.0,50.7626,50.8069,50.7537,50.7892,63422.0
2021-08-13 14:20:00,57.27,57.29,57.25,57.26,77208.0,50.7981,50.8158,50.7803,50.7892,77208.0
2021-08-13 14:30:00,57.26,57.26,57.22,57.23,100867.0,50.7892,50.7892,50.7537,50.7626,100867.0
2021-08-13 14:40:00,57.23,57.27,57.22,57.25,104925.0,50.7626,50.7981,50.7537,50.7803,104925.0
2021-08-13 14:50:00,57.26,57.27,57.23,57.25,78836.0,50.7892,50.7981,50.7626,50.7803,78836.0
2021-08-13 15:00:00,57.25,57.29,57.24,57.29,106920.0,50.7803,50.8158,50.7715,50.8158,106920.0
2021-08-13 15:10:00,57.29,57.3,57.24,57.24,92753.0,50.8158,50.8247,50.7715,50.7715,92753.0
2021-08-13 15:20:00,57.25,57.25,57.19,57.22,139749.0,50.7803,50.7803,50.7271,50.7537,139749.0
2021-08-13 15:30:00,57.21,57.26,57.2,57.26,133778.0,50.7449,50.7892,50.736,50.7892,133778.0
2021-08-13 15:40:00,57.26,57.27,57.22,57.25,232912.0,50.7892,50.7981,50.7537,50.7803,232912.0
2021-08-13 15:50:00,57.25,57.26,57.17,57.23,785808.0,50.7803,50.7892,50.7094,50.7626,785808.0
2021-08-16 09:30:00,57.16,57.33,57.03,57.07,513761.0,50.7005,50.8513,50.5852,50.6207,513761.0
2021-08-16 09:40:00,57.08,57.15,57.04,57.11,237504.0,50.6296,50.6916,50.5941,50.6562,237504.0
2021-08-16 09:50:00,57.11,57.34,57.1,57.33,256343.0,50.6562,50.8602,50.6473,50.8513,256343.0
2021-08-16 10:00:00,57.33,57.36,57.25,57.36,174172.0,50.8513,50.8779,50.7803,50.8779,174172.0
2021-08-16 10:10:00,57.36,57.47,57.33,57.43,275519.0,50.8779,50.9755,50.8513,50.94,275519.0
2021-08-16 10:20:00,57.44,57.45,57.24,57.27,202071.0,50.9489,50.9577,50.7715,50.7981,202071.0
2021-08-16 10:30:00,57.26,57.32,57.2,57.23,229317.0,50.7892,50.8424,50.736,50.7626,229317.0
2021-08-16 10:40:00,57.23,57.33,57.21,57.32,115998.0,50.7626,50.8513,50.7449,50.8424,115998.0
2021-08-16 10:50:00,57.32,57.36,57.29,57.33,127740.0,50.8424,50.8779,50.8158,50.8513,127740.0
2021-08-16 11:00:00,57.34,57.43,57.33,57.37,143241.0,50.8602,50.94,50.8513,50.8868,143241.0
2021-08-16 11:10:00,57.36,57.37,57.25,57.27,116582.0,50.8779,50.8868,50.7803,50.7981,116582.0
2021-08-16 11:20:00,57.27,57.31,57.26,57.3,105886.0,50.7981,50.8336,50.7892,50.8247,105886.0
2021-08-16 11:30:00,57.3,57.32,57.24,57.27,191654.0,50.8247,50.8424,50.7715,50.7981,191654.0
2021-08-16 11:40:00,57.28,57.29,57.23,57.27,111682.0,50.8069,50.8158,50.7626,50.7981,111682.0
2021-08-16 11:50:00,57.27,57.31,57.26,57.29,108684.0,50.7981,50.8336,50.7892,50.8158,108684.0
2021-08-16 12:00:00,57.3,57.36,57.3,57.35,83610.0,50.8247,50.8779,50.8247,50.869,83610.0
2021-08-16 12:10:00,57.35,57.36,57.33,57.34,64381.0,50.869,50.8779,50.8513,50.8602,64381.0
2021-08-16 12:20:00,57.34,57.39,57.33,57.38,73905.0,50.8602,50.9045,50.8513,50.8956,73905.0
2021-08-16 12:30:00,57.38,57.4,57.35,57.36,74427.0,50.8956,50.9134,50.869,50.8779,74427.0
2021-08-16 12:40:00,57.37,57.38,57.33,57.34,45570.0,50.8868,50.8956,50.8513,50.8602,45570.0
2021-08-16 12:50:00,57.33,57.35,57.32,57.33,70760.0,50.8513,50.869,50.8424,50.8513,70760.0
2021-08-16 13:00:00,57.33,57.33,57.29,57.3,57546.0,50.8513,50.8513,50.8158,50.8247,57546.0
2021-08-16 13:10:00,57.29,57.32,57.29,57.3,64232.0,50.8158,50.8424,50.8158,50.8247,64232.0
2021-08-16 13:20:00,57.3,57.32,57.28,57.31,78926.0,50.8247,50.8424,50.8069,50.8336,78926.0
2021-08-16 13:30:00,57.32,57.36,57.31,57.35,84829.0,50.8424,50.8779,50.8336,50.869,84829.0
2021-08-16 13:40:00,57.35,57.35,57.27,57.27,86660.0,50.869,50.869,50.7981,50.7981,86660.0
2021-08-16 13:50:00,57.28,57.31,57.27,57.3,67082.0,50.8069,50.8336,50.7981,50.8247,67082.0
2021-08-16 14:00:00,57.3,57.31,57.29,57.3,92011.0,50.8247,50.8336,50.8158,50.8247,92011.0
2021-08-16 14:10:00,57.3,57.32,57.28,57.32,89341.0,50.8247,50.8424,50.8069,50.8424,89341.0
2021-08-16 14:20:00,57.32,57.35,57.31,57.33,83393.0,50.8424,50.869,50.8336,50.8513,83393.0
2021-08-16 14:30:00,57.33,57.33,57.28,57.29,109649.0,50.8513,50.8513,50.8069,50.8158,109649.0
2021-08-16 14:40:00,57.3,57.33,57.29,57.33,84530.0,50.8247,50.8513,50.8158,50.8513,84530.0
2021-08-16 14:50:00,57.32,57.34,57.31,57.32,106854.0,50.8424,50.8602,50.8336,50.8424,106854.0
2021-08-16 15:00:00,57.32,57.32,57.25,57.26,135660.0,50.8424,50.8424,50.7803,50.7892,135660.0
2021-08-16 15:10:00,57.26,57.29,57.25,57.28,112248.0,50.7892,50.8158,50.7803,50.8069,112248.0
2021-08-16 15:20:00,57.28,57.33,57.27,57.32,206289.0,50.8069,50.8513,50.7981,50.8424,206289.0
2021-08-16 15:30:00,57.32,57.39,57.3,57.39,180041.0,50.8424,50.9045,50.8247,50.9045,180041.0
2021-08-16 15:40:00,57.39,57.43,57.38,57.4,211804.0,50.9045,50.94,50.8956,50.9134,211804.0
2021-08-16 15:50:00,57.41,57.49,57.39,57.48,542366.0,50.9223,50.9932,50.9045,50.9843,542366.0
2021-08-17 09:30:00,57.46,57.56,57.31,57.31,549668.0,50.9666,51.0553,50.8336,50.8336,549668.0
2021-08-17 09:40:00,57.31,57.34,57.17,57.26,256269.0,50.8336,50.8602,50.7094,50.7892,256269.0
2021-08-17 09:50:00,57.26,57.33,57.24,57.28,184077.0,50.7892,50.8513,50.7715,50.8069,184077.0
2021-08-17 10:00:00,57.28,57.39,57.21,57.37,216903.0,50.8069,50.9045,50.7449,50.8868,216903.0
2021-08-17 10:10:00,57.37,57.45,57.29,57.35,213557.0,50.8868,50.9577,50.8158,50.869,213557.0
2021-08-17 10:20:00,57.35,57.36,57.21,57.23,254626.0,50.869,50.8779,50.7449,50.7626,254626.0
2021-08-17 10:30:00,57.23,57.27,57.18,57.2,259188.0,50.7626,50.7981,50.7182,50.736,259188.0
2021-08-17 10:40:00,57.2,57.27,57.17,57.27,252273.0,50.736,50.7981,50.7094,50.7981,252273.0
2021-08-17 10:50:00,57.27,57.33,57.23,57.29,133862.0,50.7981,50.8513,50.7626,50.8158,133862.0
2021-08-17 11:00:00,57.29,57.37,57.28,57.36,152040.0,50.8158,50.8868,50.8069,50.8779,152040.0
2021-08-17 11:10:00,57.36,57.41,57.35,57.4,185975.0,50.8779,50.9223,50.869,50.9134,185975.0
2021-08-17 11:20:00,57.41,57.45,57.36,57.39,235889.0,50.9223,50.9577,50.8779,50.9045,235889.0
2021-08-17 11:30:00,57.39,57.39,57.34,57.34,118693.0,50.9045,50.9045,50.8602,50.8602,118693.0
2021-08-17 11:40:00,57.35,57.36,57.3,57.3,104507.0,50.869,50.8779,50.8247,50.8247,104507.0
2021-08-17 11:50:00,57.3,57.32,57.24,57.25,155831.0,50.8247,50.8424,50.7715,50.7803,155831.0
2021-08-17 12:00:00,57.24,57.26,57.21,57.22,143669.0,50.7715,50.7892,50.7449,50.7537,143669.0
2021-08-17 12:10:00,57.22,57.24,57.13,57.17,135073.0,50.7537,50.7715,50.6739,50.7094,135073.0
2021-08-17 12:20:00,57.17,57.22,57.17,57.2,76561.0,50.7094,50.7537,50.7094,50.736,76561.0
2021-08-17 12:30:00,57.2,57.2,57.11,57.12,157751.0,50.736,50.736,50.6562,50.665,157751.0
2021-08-17 12:40:00,57.12,57.13,57.06,57.12,111701.0,50.665,50.6739,50.6118,50.665,111701.0
2021-08-17 12:50:00,57.12,57.14,57.08,57.11,138645.0,50.665,50.6828,50.6296,50.6562,138645.0
2021-08-17 13:00:00,57.11,57.14,57.05,57.09,142899.0,50.6562,50.6828,50.6029,50.6384,142899.0
2021-08-17 13:10:00,57.09,57.15,57.03,57.05,151487.0,50.6384,50.6916,50.5852,50.6029,151487.0
2021-08-17 13:20:00,57.05,57.09,57.02,57.09,150442.0,50.6029,50.6384,50.5763,50.6384,150442.0
2021-08-17 13:30:00,57.09,57.1,57.03,57.03,134140.0,50.6384,50.6473,50.5852,50.5852,134140.0
2021-08-17 13:40:00,57.03,57.06,57.01,57.05,160805.0,50.5852,50.6118,50.5675,50.6029,160805.0
2021-08-17 13:50:00,57.06,57.12,57.05,57.12,80389.0,50.6118,50.665,50.6029,50.665,80389.0
2021-08-17 14:00:00,57.12,57.17,57.11,57.14,131317.0,50.665,50.7094,50.6562,50.6828,131317.0
2021-08-17 14:10:00,57.14,57.17,57.13,57.14,84214.0,50.6828,50.7094,50.6739,50.6828,84214.0
2021-08-17 14:20:00,57.14,57.15,57.1,57.13,108512.0,50.6828,50.6916,50.6473,50.6739,108512.0
2021-08-17 14:30:00,57.13,57.13,57.06,57.08,82171.0,50.6739,50.6739,50.6118,50.6296,82171.0
2021-08-17 14:40:00,57.08,57.16,57.07,57.15,78678.0,50.6296,50.7005,50.6207,50.6916,78678.0
2021-08-17 14:50:00,57.15,57.19,57.13,57.17,66265.0,50.6916,50.7271,50.6739,50.7094,66265.0
2021-08-17 15:00:00,57.17,57.2,57.15,57.18,98599.0,50.7094,50.736,50.6916,50.7182,98599.0
2021-08-17 15:10:00,57.19,57.21,57.15,57.16,164404.0,50.7271,50.7449,50.6916,50.7005,164404.0
2021-08-17 15:20:00,57.16,57.19,57.13,57.16,116707.0,50.7005,50.7271,50.6739,50.7005,116707.0
2021-08-17 15:30:00,57.16,57.28,57.15,57.22,178585.0,50.7005,50.8069,50.6916,50.7537,178585.0
2021-08-17 15:40:00,57.22,57.23,57.15,57.22,292544.0,50.7537,50.7626,50.6916,50.7537,292544.0
2021-08-17 15:50:00,57.22,57.29,57.2,57.29,1023018.0,50.7537,50.8158,50.736,50.8158,1023018.0
2021-08-18 09:30:00,57.19,57.2,56.98,57.02,456685.0,50.7271,50.736,50.5409,50.5763,456685.0
2021-08-18 09:40:00,57.02,57.23,56.96,57.14,276557.0,50.5763,50.7626,50.5231,50.6828,276557.0
2021-08-18 09:50:00,57.14,57.15,56.99,57.02,143663.0,50.6828,50.6916,50.5497,50.5763,143663.0
2021-08-18 10:00:00,57.03,57.09,56.92,56.97,284015.0,50.5852,50.6384,50.4876,50.532,284015.0
2021-08-18 10:10:00,56.98,57.02,56.92,56.94,136828.0,50.5409,50.5763,50.4876,50.5054,136828.0
2021-08-18 10:20:00,56.94,56.95,56.88,56.89,134264.0,50.5054,50.5142,50.4522,50.461,134264.0
2021-08-18 10:30:00,56.89,56.9,56.82,56.84,130778.0,50.461,50.4699,50.3989,50.4167,130778.0
2021-08-18 10:40:00,56.83,56.83,56.76,56.83,140080.0,50.4078,50.4078,50.3457,50.4078,140080.0
2021-08-18 10:50:00,56.82,56.85,56.77,56.8,137518.0,50.3989,50.4255,50.3546,50.3812,137518.0
2021-08-18 11:00:00,56.8,56.8,56.69,56.75,130904.0,50.3812,50.3812,50.2836,50.3368,130904.0
2021-08-18 11:10:00,56.74,56.75,56.71,56.74,121777.0,50.328,50.3368,50.3014,50.328,121777.0
2021-08-18 11:20:00,56.74,56.79,56.7,56.79,132323.0,50.328,50.3723,50.2925,50.3723,132323.0
2021-08-18 11:30:00,56.79,56.85,56.75,56.78,196914.0,50.3723,50.4255,50.3368,50.3635,196914.0
2021-08-18 11:40:00,56.78,56.84,56.77,56.81,108132.0,50.3635,50.4167,50.3546,50.3901,108132.0
2021-08-18 11:50:00,56.82,56.83,56.76,56.8,92548.0,50.3989,50.4078,50.3457,50.3812,92548.0
2021-08-18 12:00:00,56.79,56.85,56.78,56.81,97916.0,50.3723,50.4255,50.3635,50.3901,97916.0
2021-08-18 12:10:00,56.8,56.88,56.79,56.85,140476.0,50.3812,50.4522,50.3723,50.4255,140476.0
2021-08-18 12:20:00,56.86,56.86,56.75,56.76,72274.0,50.4344,50.4344,50.3368,50.3457,72274.0
2021-08-18 12:30:00,56.76,56.76,56.65,56.67,157645.0,50.3457,50.3457,50.2481,50.2659,157645.0
2021-08-18 12:40:00,56.68,56.74,56.67,56.73,93955.0,50.2748,50.328,50.2659,50.3191,93955.0
2021-08-18 12:50:00,56.73,56.77,56.71,56.77,63575.0,50.3191,50.3546,50.3014,50.3546,63575.0
2021-08-18 13:00:00,56.76,56.78,56.72,56.74,75289.0,50.3457,50.3635,50.3102,50.328,75289.0
2021-08-18 13:10:00,56.74,56.76,56.7,56.73,100814.0,50.328,50.3457,50.2925,50.3191,100814.0
2021-08-18 13:20:00,56.73,56.74,56.69,56.7,100942.0,50.3191,50.328,50.2836,50.2925,100942.0
2021-08-18 13:30:00,56.69,56.72,56.67,56.69,336414.0,50.2836,50.3102,50.2659,50.2836,336414.0
2021-08-18 13:40:00,56.69,56.73,56.67,56.69,262101.0,50.2836,50.3191,50.2659,50.2836,262101.0
2021-08-18 13:50:00,56.69,56.7,56.65,56.65,154386.0,50.2836,50.2925,50.2481,50.2481,154386.0
2021-08-18 14:00:00,56.66,56.73,56.65,56.68,414669.0,50.257,50.3191,50.2481,50.2748,414669.0
2021-08-18 14:10:00,56.68,56.68,56.47,56.52,478014.0,50.2748,50.2748,50.0885,50.1328,478014.0
2021-08-18 14:20:00,56.52,56.55,56.47,56.52,403122.0,50.1328,50.1594,50.0885,50.1328,403122.0
2021-08-18 14:30:00,56.53,56.57,56.49,56.5,408919.0,50.1417,50.1772,50.1062,50.1151,408919.0
2021-08-18 14:40:00,56.5,56.5,56.42,56.44,218068.0,50.1151,50.1151,50.0441,50.0619,218068.0
2021-08-18 14:50:00,56.43,56.57,56.42,56.57,478020.0,50.053,50.1772,50.0441,50.1772,478020.0
2021-08-18 15:00:00,56.56,56.56,56.52,56.55,288413.0,50.1683,50.1683,50.1328,50.1594,288413.0
2021-08-18 15:10:00,56.55,56.6,56.52,56.6,230488.0,50.1594,50.2038,50.1328,50.2038,230488.0
2021-08-18 15:20:00,56.59,56.61,56.49,56.5,585012.0,50.1949,50.2127,50.1062,50.1151,585012.0
2021-08-18 15:30:00,56.5,56.54,56.47,56.53,501665.0,50.1151,50.1506,50.0885,50.1417,501665.0
2021-08-18 15:40:00,56.53,56.63,56.48,56.5,634518.0,50.1417,50.2304,50.0974,50.1151,634518.0
2021-08-18 15:50:00,56.49,56.53,56.43,56.51,1892363.0,50.1062,50.1417,50.053,50.124,1892363.0
2021-08-19 09:30:00,56.05,56.53,55.95,56.51,752380.0,49.7159,50.1417,49.6272,50.124,752380.0
2021-08-19 09:40:00,56.52,56.72,56.47,56.57,402388.0,50.1328,50.3102,50.0885,50.1772,402388.0
2021-08-19 09:50:00,56.58,56.88,56.58,56.85,375409.0,50.1861,50.4522,50.1861,50.4255,375409.0
2021-08-19 10:00:00,56.85,56.87,56.69,56.71,285844.0,50.4255,50.4433,50.2836,50.3014,285844.0
2021-08-19 10:10:00,56.72,56.75,56.64,56.66,182501.0,50.3102,50.3368,50.2393,50.257,182501.0
2021-08-19 10:20:00,56.66,56.7,56.58,56.63,118804.0,50.257,50.2925,50.1861,50.2304,118804.0
2021-08-19 10:30:00,56.64,56.7,56.52,56.55,142886.0,50.2393,50.2925,50.1328,50.1594,142886.0
2021-08-19 10:40:00,56.55,56.58,56.47,56.55,131803.0,50.1594,50.1861,50.0885,50.1594,131803.0
2021-08-19 10:50:00,56.54,56.74,56.53,56.73,216617.0,50.1506,50.328,50.1417,50.3191,216617.0
2021-08-19 11:00:00,56.72,56.81,56.65,56.76,191132.0,50.3102,50.3901,50.2481,50.3457,191132.0
2021-08-19 11:10:00,56.76,56.79,56.72,56.76,159401.0,50.3457,50.3723,50.3102,50.3457,159401.0
2021-08-19 11:20:00,56.75,56.81,56.69,56.71,139860.0,50.3368,50.3901,50.2836,50.3014,139860.0
2021-08-19 11:30:00,56.71,56.78,56.7,56.75,121941.0,50.3014,50.3635,50.2925,50.3368,121941.0
2021-08-19 11:40:00,56.74,56.9,56.73,56.9,115270.0,50.328,50.4699,50.3191,50.4699,115270.0
2021-08-19 11:50:00,56.9,56.96,56.88,56.9,129502.0,50.4699,50.5231,50.4522,50.4699,129502.0
2021-08-19 12:00:00,56.9,56.94,56.85,56.87,73215.0,50.4699,50.5054,50.4255,50.4433,73215.0
2021-08-19 12:10:00,56.87,56.89,56.84,56.89,93299.0,50.4433,50.461,50.4167,50.461,93299.0
2021-08-19 12:20:00,56.89,56.92,56.85,56.87,114213.0,50.461,50.4876,50.4255,50.4433,114213.0
2021-08-19 12:30:00,56.87,56.9,56.85,56.86,99549.0,50.4433,50.4699,50.4255,50.4344,99549.0
2021-08-19 12:40:00,56.86,56.89,56.84,56.89,80087.0,50.4344,50.461,50.4167,50.461,80087.0
2021-08-19 12:50:00,56.89,56.94,56.88,56.88,124908.0,50.461,50.5054,50.4522,50.4522,124908.0
2021-08-19 13:00:00,56.88,56.9,56.85,56.89,89844.0,50.4522,50.4699,50.4255,50.461,89844.0
2021-08-19 13:10:00,56.89,56.91,56.85,56.86,103342.0,50.461,50.4788,50.4255,50.4344,103342.0
2021-08-19 13:20:00,56.86,56.87,56.79,56.8,84502.0,50.4344,50.4433,50.3723,50.3812,84502.0
2021-08-19 13:30:00,56.8,56.83,56.77,56.83,79091.0,50.3812,50.4078,50.3546,50.4078,79091.0
2021-08-19 13:40:00,56.83,56.84,56.79,56.81,119046.0,50.4078,50.4167,50.3723,50.3901,119046.0
2021-08-19 13:50:00,56.81,56.82,56.69,56.69,110171.0,50.3901,50.3989,50.2836,50.2836,110171.0
2021-08-19 14:00:00,56.7,56.71,56.64,56.69,126939.0,50.2925,50.3014,50.2393,50.2836,126939.0
2021-08-19 14:10:00,56.69,56.72,56.67,56.7,126008.0,50.2836,50.3102,50.2659,50.2925,126008.0
2021-08-19 14:20:00,56.7,56.74,56.64,56.64,82744.0,50.2925,50.328,50.2393,50.2393,82744.0
2021-08-19 14:30:00,56.64,56.71,56.6,56.71,126911.0,50.2393,50.3014,50.2038,50.3014,126911.0
2021-08-19 14:40:00,56.7,56.73,56.65,56.72,94389.0,50.2925,50.3191,50.2481,50.3102,94389.0
2021-08-19 14:50:00,56.71,56.82,56.67,56.82,170661.0,50.3014,50.3989,50.2659,50.3989,170661.0
2021-08-19 15:00:00,56.82,56.87,56.81,56.86,103036.0,50.3989,50.4433,50.3901,50.4344,103036.0
2021-08-19 15:10:00,56.86,56.89,56.82,56.88,121517.0,50.4344,50.461,50.3989,50.4522,121517.0
2021-08-19 15:20:00,56.88,56.96,56.86,56.95,154144.0,50.4522,50.5231,50.4344,50.5142,154144.0
2021-08-19 15:30:00,56.95,56.98,56.88,56.89,183685.0,50.5142,50.5409,50.4522,50.461,183685.0
2021-08-19 15:40:00,56.88,56.89,56.8,56.84,281959.0,50.4522,50.461,50.3812,50.4167,281959.0
2021-08-19 15:50:00,56.83,56.86,56.72,56.86,655526.0,50.4078,50.4344,50.3102,50.4344,655526.0
2021-08-20 09:30:00,56.84,56.84,56.6,56.76,480341.0,50.4167,50.4167,50.2038,50.3457,480341.0
2021-08-20 09:40:00,56.76,56.9,56.71,56.9,214489.0,50.3457,50.4699,50.3014,50.4699,214489.0
2021-08-20 09:50:00,56.9,56.91,56.83,56.9,120500.0,50.4699,50.4788,50.4078,50.4699,120500.0
2021-08-20 10:00:00,56.89,57.02,56.85,56.98,161527.0,50.461,50.5763,50.4255,50.5409,161527.0
2021-08-20 10:10:00,56.99,56.99,56.84,56.95,222499.0,50.5497,50.5497,50.4167,50.5142,222499.0
2021-08-20 10:20:00,56.95,57.03,56.93,56.97,205997.0,50.5142,50.5852,50.4965,50.532,205997.0
2021-08-20 10:30:00,56.98,57.0,56.87,56.92,509083.0,50.5409,50.5586,50.4433,50.4876,509083.0
2021-08-20 10:40:00,56.93,56.93,56.85,56.88,217422.0,50.4965,50.4965,50.4255,50.4522,217422.0
2021-08-20 10:50:00,56.88,56.89,56.83,56.86,128632.0,50.4522,50.461,50.4078,50.4344,128632.0
2021-08-20 11:00:00,56.86,56.92,56.85,56.91,102033.0,50.4344,50.4876,50.4255,50.4788,102033.0
2021-08-20 11:10:00,56.9,56.92,56.83,56.84,133288.0,50.4699,50.4876,50.4078,50.4167,133288.0
2021-08-20 11:20:00,56.84,56.85,56.77,56.78,86588.0,50.4167,50.4255,50.3546,50.3635,86588.0
2021-08-20 11:30:00,56.79,56.81,56.75,56.78,167191.0,50.3723,50.3901,50.3368,50.3635,167191.0
2021-08-20 11:40:00,56.77,56.84,56.77,56.8,111976.0,50.3546,50.4167,50.3546,50.3812,111976.0
2021-08-20 11:50:00,56.81,56.83,56.76,56.79,73278.0,50.3901,50.4078,50.3457,50.3723,73278.0
2021-08-20 12:00:00,56.79,56.83,56.75,56.83,83915.0,50.3723,50.4078,50.3368,50.4078,83915.0
2021-08-20 12:10:00,56.83,56.83,56.75,56.77,78350.0,50.4078,50.4078,50.3368,50.3546,78350.0
2021-08-20 12:20:00,56.78,56.83,56.77,56.83,68494.0,50.3635,50.4078,50.3546,50.4078,68494.0
2021-08-20 12:30:00,56.83,56.85,56.8,56.85,79746.0,50.4078,50.4255,50.3812,50.4255,79746.0
2021-08-20 12:40:00,56.85,56.86,56.82,56.84,63886.0,50.4255,50.4344,50.3989,50.4167,63886.0
2021-08-20 12:50:00,56.84,56.85,56.75,56.75,102202.0,50.4167,50.4255,50.3368,50.3368,102202.0
2021-08-20 13:00:00,56.76,56.78,56.72,56.74,68039.0,50.3457,50.3635,50.3102,50.328,68039.0
2021-08-20 13:10:00,56.73,56.75,56.7,56.72,64450.0,50.3191,50.3368,50.2925,50.3102,64450.0
2021-08-20 13:20:00,56.71,56.72,56.66,56.67,61930.0,50.3014,50.3102,50.257,50.2659,61930.0
2021-08-20 13:30:00,56.68,56.71,56.66,56.69,88739.0,50.2748,50.3014,50.257,50.2836,88739.0
2021-08-20 13:40:00,56.68,56.73,56.67,56.72,87104.0,50.2748,50.3191,50.2659,50.3102,87104.0
2021-08-20 13:50:00,56.71,56.75,56.7,56.73,143777.0,50.3014,50.3368,50.2925,50.3191,143777.0
2021-08-20 14:00:00,56.72,56.73,56.66,56.71,96827.0,50.3102,50.3191,50.257,50.3014,96827.0
2021-08-20 14:10:00,56.71,56.72,56.66,56.67,87016.0,50.3014,50.3102,50.257,50.2659,87016.0
2021-08-20 14:20:00,56.66,56.67,56.6,56.61,146356.0,50.257,50.2659,50.2038,50.2127,146356.0
2021-08-20 14:30:00,56.62,56.66,56.59,56.65,105126.0,50.2215,50.257,50.1949,50.2481,105126.0
2021-08-20 14:40:00,56.65,56.69,56.63,56.65,106190.0,50.2481,50.2836,50.2304,50.2481,106190.0
2021-08-20 14:50:00,56.64,56.69,56.63,56.65,141641.0,50.2393,50.2836,50.2304,50.2481,141641.0
2021-08-20 15:00:00,56.64,56.67,56.6,56.64,283089.0,50.2393,50.2659,50.2038,50.2393,283089.0
2021-08-20 15:10:00,56.63,56.66,56.61,56.63,282452.0,50.2304,50.257,50.2127,50.2304,282452.0
2021-08-20 15:20:00,56.63,56.66,56.6,56.65,556970.0,50.2304,50.257,50.2038,50.2481,556970.0
2021-08-20 15:30:00,56.64,56.66,56.6,56.63,634710.0,50.2393,50.257,50.2038,50.2304,634710.0
2021-08-20 15:40:00,56.64,56.67,56.61,56.64,604766.0,50.2393,50.2659,50.2127,50.2393,604766.0
2021-08-20 15:50:00,56.64,56.66,56.58,56.63,1078350.0,50.2393,50.257,50.1861,50.2304,1078350.0
2021-08-23 09:30:00,56.67,56.75,56.52,56.61,629355.0,50.2659,50.3368,50.1328,50.2127,629355.0
2021-08-23 09:40:00,56.62,56.64,56.38,56.42,214021.0,50.2215,50.2393,50.0087,50.0441,214021.0
2021-08-23 09:50:00,56.43,56.52,56.38,56.52,276127.0,50.053,50.1328,50.0087,50.1328,276127.0
2021-08-23 10:00:00,56.52,56.71,56.5,56.65,299738.0,50.1328,50.3014,50.1151,50.2481,299738.0
2021-08-23 10:10:00,56.65,56.67,56.54,56.63,158829.0,50.2481,50.2659,50.1506,50.2304,158829.0
2021-08-23 10:20:00,56.63,56.68,56.6,56.66,179430.0,50.2304,50.2748,50.2038,50.257,179430.0
2021-08-23 10:30:00,56.66,56.67,56.6,56.61,145629.0,50.257,50.2659,50.2038,50.2127,145629.0
2021-08-23 10:40:00,56.61,56.65,56.57,56.6,126987.0,50.2127,50.2481,50.1772,50.2038,126987.0
2021-08-23 10:50:00,56.6,56.61,56.57,56.58,100886.0,50.2038,50.2127,50.1772,50.1861,100886.0
2021-08-23 11:00:00,56.58,56.66,56.57,56.63,271020.0,50.1861,50.257,50.1772,50.2304,271020.0
2021-08-23 11:10:00,56.63,56.67,56.6,56.62,90714.0,50.2304,50.2659,50.2038,50.2215,90714.0
2021-08-23 11:20:00,56.62,56.62,56.56,56.58,93314.0,50.2215,50.2215,50.1683,50.1861,93314.0
2021-08-23 11:30:00,56.59,56.63,56.57,56.62,98967.0,50.1949,50.2304,50.1772,50.2215,98967.0
2021-08-23 11:40:00,56.63,56.63,56.54,56.56,142889.0,50.2304,50.2304,50.1506,50.1683,142889.0
2021-08-23 11:50:00,56.55,56.6,56.53,56.55,146469.0,50.1594,50.2038,50.1417,50.1594,146469.0
2021-08-23 12:00:00,56.56,56.58,56.51,56.54,214672.0,50.1683,50.1861,50.124,50.1506,214672.0
2021-08-23 12:10:00,56.54,56.56,56.5,56.53,203501.0,50.1506,50.1683,50.1151,50.1417,203501.0
2021-08-23 12:20:00,56.54,56.6,56.52,56.58,141319.0,50.1506,50.2038,50.1328,50.1861,141319.0
2021-08-23 12:30:00,56.58,56.59,56.55,56.57,170112.0,50.1861,50.1949,50.1594,50.1772,170112.0
2021-08-23 12:40:00,56.57,56.6,56.56,56.59,109554.0,50.1772,50.2038,50.1683,50.1949,109554.0
2021-08-23 12:50:00,56.59,56.63,56.57,56.63,54122.0,50.1949,50.2304,50.1772,50.2304,54122.0
2021-08-23 13:00:00,56.62,56.68,56.61,56.68,120171.0,50.2215,50.2748,50.2127,50.2748,120171.0
2021-08-23 13:10:00,56.67,56.69,56.61,56.64,258731.0,50.2659,50.2836,50.2127,50.2393,258731.0
2021-08-23 13:20:00,56.63,56.64,56.57,56.58,129129.0,50.2304,50.2393,50.1772,50.1861,129129.0
2021-08-23 13:30:00,56.58,56.61,56.55,56.57,106201.0,50.1861,50.2127,50.1594,50.1772,106201.0
2021-08-23 13:40:00,56.57,56.59,56.56,56.59,56544.0,50.1772,50.1949,50.1683,50.1949,56544.0
2021-08-23 13:50:00,56.59,56.59,56.55,56.57,52995.0,50.1949,50.1949,50.1594,50.1772,52995.0
2021-08-23 14:00:00,56.57,56.59,56.55,56.59,64019.0,50.1772,50.1949,50.1594,50.1949,64019.0
2021-08-23 14:10:00,56.58,56.59,56.53,56.56,97355.0,50.1861,50.1949,50.1417,50.1683,97355.0
2021-08-23 14:20:00,56.57,56.58,56.54,56.58,63254.0,50.1772,50.1861,50.1506,50.1861,63254.0
2021-08-23 14:30:00,56.57,56.61,56.57,56.59,69507.0,50.1772,50.2127,50.1772,50.1949,69507.0
2021-08-23 14:40:00,56.6,56.64,56.59,56.63,84916.0,50.2038,50.2393,50.1949,50.2304,84916.0
2021-08-23 14:50:00,56.63,56.65,56.62,56.63,61316.0,50.2304,50.2481,50.2215,50.2304,61316.0
2021-08-23 15:00:00,56.63,56.66,56.62,56.63,123203.0,50.2304,50.257,50.2215,50.2304,123203.0
2021-08-23 15:10:00,56.64,56.64,56.62,56.64,86536.0,50.2393,50.2393,50.2215,50.2393,86536.0
2021-08-23 15:20:00,56.64,56.68,56.63,56.65,140286.0,50.2393,50.2748,50.2304,50.2481,140286.0
2021-08-23 15:30:00,56.65,56.66,56.53,56.54,206915.0,50.2481,50.257,50.1417,50.1506,206915.0
2021-08-23 15:40:00,56.55,56.55,56.5,56.5,229146.0,50.1594,50.1594,50.1151,50.1151,229146.0
2021-08-23 15:50:00,56.5,56.51,56.42,56.45,828479.0,50.1151,50.124,50.0441,50.0707,828479.0
2021-08-24 09:30:00,56.64,56.64,56.13,56.16,660843.0,50.2393,50.2393,49.7869,49.8135,660843.0
2021-08-24 09:40:00,56.16,56.21,56.05,56.16,360555.0,49.8135,49.8579,49.7159,49.8135,360555.0
2021-08-24 09:50:00,56.16,56.19,56.02,56.03,212394.0,49.8135,49.8401,49.6893,49.6982,212394.0
2021-08-24 10:00:00,56.02,56.18,56.02,56.18,157890.0,49.6893,49.8313,49.6893,49.8313,157890.0
2021-08-24 10:10:00,56.18,56.23,56.16,56.22,197665.0,49.8313,49.8756,49.8135,49.8667,197665.0
2021-08-24 10:20:00,56.22,56.23,56.16,56.19,151969.0,49.8667,49.8756,49.8135,49.8401,151969.0
2021-08-24 10:30:00,56.18,56.19,56.09,56.13,242261.0,49.8313,49.8401,49.7514,49.7869,242261.0
2021-08-24 10:40:00,56.13,56.2,56.1,56.2,158198.0,49.7869,49.849,49.7603,49.849,158198.0
2021-08-24 10:50:00,56.2,56.2,56.11,56.12,128103.0,49.849,49.849,49.7692,49.778,128103.0
2021-08-24 11:00:00,56.12,56.13,56.05,56.09,125507.0,49.778,49.7869,49.7159,49.7514,125507.0
2021-08-24 11:10:00,56.09,56.12,56.05,56.12,128006.0,49.7514,49.778,49.7159,49.778,128006.0
2021-08-24 11:20:00,56.12,56.15,56.08,56.11,164566.0,49.778,49.8046,49.7426,49.7692,164566.0
2021-08-24 11:30:00,56.12,56.12,56.03,56.05,184288.0,49.778,49.778,49.6982,49.7159,184288.0
2021-08-24 11:40:00,56.05,56.07,56.0,56.03,219600.0,49.7159,49.7337,49.6716,49.6982,219600.0
2021-08-24 11:50:00,56.02,56.02,55.95,55.96,186547.0,49.6893,49.6893,49.6272,49.6361,186547.0
2021-08-24 12:00:00,55.96,55.97,55.9,55.93,170355.0,49.6361,49.645,49.5829,49.6095,170355.0
2021-08-24 12:10:00,55.93,56.02,55.9,56.02,178884.0,49.6095,49.6893,49.5829,49.6893,178884.0
2021-08-24 12:20:00,56.02,56.1,56.01,56.05,303740.0,49.6893,49.7603,49.6805,49.7159,303740.0
2021-08-24 12:30:00,56.05,56.08,56.03,56.08,137559.0,49.7159,49.7426,49.6982,49.7426,137559.0
2021-08-24 12:40:00,56.08,56.11,56.07,56.08,120008.0,49.7426,49.7692,49.7337,49.7426,120008.0
2021-08-24 12:50:00,56.07,56.09,56.05,56.08,78484.0,49.7337,49.7514,49.7159,49.7426,78484.0
2021-08-24 13:00:00,56.08,56.09,56.05,56.05,109180.0,49.7426,49.7514,49.7159,49.7159,109180.0
2021-08-24 13:10:00,56.06,56.08,56.05,56.07,75706.0,49.7248,49.7426,49.7159,49.7337,75706.0
2021-08-24 13:20:00,56.08,56.09,56.03,56.03,104230.0,49.7426,49.7514,49.6982,49.6982,104230.0
2021-08-24 13:30:00,56.04,56.06,56.02,56.05,99016.0,49.7071,49.7248,49.6893,49.7159,99016.0
2021-08-24 13:40:00,56.06,56.08,56.03,56.04,184682.0,49.7248,49.7426,49.6982,49.7071,184682.0
2021-08-24 13:50:00,56.04,56.05,56.01,56.02,107029.0,49.7071,49.7159,49.6805,49.6893,107029.0
2021-08-24 14:00:00,56.02,56.05,56.02,56.04,149531.0,49.6893,49.7159,49.6893,49.7071,149531.0
2021-08-24 14:10:00,56.03,56.06,56.03,56.05,147099.0,49.6982,49.7248,49.6982,49.7159,147099.0
2021-08-24 14:20:00,56.05,56.08,56.04,56.07,138554.0,49.7159,49.7426,49.7071,49.7337,138554.0
2021-08-24 14:30:00,56.07,56.07,56.02,56.04,181279.0,49.7337,49.7337,49.6893,49.7071,181279.0
2021-08-24 14:40:00,56.04,56.05,56.02,56.04,226664.0,49.7071,49.7159,49.6893,49.7071,226664.0
2021-08-24 14:50:00,56.05,56.06,56.03,56.04,104003.0,49.7159,49.7248,49.6982,49.7071,104003.0
2021-08-24 15:00:00,56.03,56.05,56.02,56.05,186262.0,49.6982,49.7159,49.6893,49.7159,186262.0
2021-08-24 15:10:00,56.05,56.06,56.0,56.01,362236.0,49.7159,49.7248,49.6716,49.6805,362236.0
2021-08-24 15:20:00,56.01,56.02,55.96,55.97,335698.0,49.6805,49.6893,49.6361,49.645,335698.0
2021-08-24 15:30:00,55.97,56.0,55.95,55.99,493928.0,49.645,49.6716,49.6272,49.6627,493928.0
2021-08-24 15:40:00,56.0,56.04,55.98,56.04,828889.0,49.6716,49.7071,49.6539,49.7071,828889.0
2021-08-24 15:50:00,56.03,56.04,55.96,56.0,1023628.0,49.6982,49.7071,49.6361,49.6716,1023628.0
2021-08-25 09:30:00,56.06,56.11,55.89,55.95,970176.0,49.7248,49.7692,49.574,49.6272,970176.0
2021-08-25 09:40:00,55.95,55.97,55.78,55.8,394517.0,49.6272,49.645,49.4765,49.4942,394517.0
2021-08-25 09:50:00,55.8,55.92,55.73,55.91,531462.0,49.4942,49.6006,49.4321,49.5918,531462.0
2021-08-25 10:00:00,55.91,56.16,55.9,56.07,294007.0,49.5918,49.8135,49.5829,49.7337,294007.0
2021-08-25 10:10:00,56.07,56.17,55.9,55.9,485309.0,49.7337,49.8224,49.5829,49.5829,485309.0
2021-08-25 10:20:00,55.91,56.07,55.89,56.04,557316.0,49.5918,49.7337,49.574,49.7071,557316.0
2021-08-25 10:30:00,56.05,56.05,55.97,55.99,321025.0,49.7159,49.7159,49.645,49.6627,321025.0
2021-08-25 10:40:00,55.99,56.03,55.95,56.02,268085.0,49.6627,49.6982,49.6272,49.6893,268085.0
2021-08-25 10:50:00,56.01,56.03,55.96,55.98,153774.0,49.6805,49.6982,49.6361,49.6539,153774.0
2021-08-25 11:00:00,55.98,56.03,55.93,55.98,151905.0,49.6539,49.6982,49.6095,49.6539,151905.0
2021-08-25 11:10:00,55.97,56.05,55.96,56.02,181309.0,49.645,49.7159,49.6361,49.6893,181309.0
2021-08-25 11:20:00,56.03,56.05,55.95,55.96,125205.0,49.6982,49.7159,49.6272,49.6361,125205.0
2021-08-25 11:30:00,55.96,55.97,55.91,55.93,226325.0,49.6361,49.645,49.5918,49.6095,226325.0
2021-08-25 11:40:00,55.93,55.97,55.91,55.97,172267.0,49.6095,49.645,49.5918,49.645,172267.0
2021-08-25 11:50:00,55.96,55.99,55.94,55.97,135869.0,49.6361,49.6627,49.6184,49.645,135869.0
2021-08-25 12:00:00,55.97,56.08,55.96,56.07,161245.0,49.645,49.7426,49.6361,49.7337,161245.0
2021-08-25 12:10:00,56.07,56.08,56.03,56.07,107714.0,49.7337,49.7426,49.6982,49.7337,107714.0
2021-08-25 12:20:00,56.06,56.14,56.03,56.11,105671.0,49.7248,49.7958,49.6982,49.7692,105671.0
2021-08-25 12:30:00,56.11,56.11,56.08,56.1,100701.0,49.7692,49.7692,49.7426,49.7603,100701.0
2021-08-25 12:40:00,56.1,56.12,56.07,56.09,107179.0,49.7603,49.778,49.7337,49.7514,107179.0
2021-08-25 12:50:00,56.09,56.09,56.04,56.05,97217.0,49.7514,49.7514,49.7071,49.7159,97217.0
2021-08-25 13:00:00,56.05,56.11,56.04,56.09,72985.0,49.7159,49.7692,49.7071,49.7514,72985.0
2021-08-25 13:10:00,56.09,56.09,56.05,56.05,101819.0,49.7514,49.7514,49.7159,49.7159,101819.0
2021-08-25 13:20:00,56.06,56.06,56.02,56.04,65615.0,49.7248,49.7248,49.6893,49.7071,65615.0
2021-08-25 13:30:00,56.04,56.05,56.01,56.03,62953.0,49.7071,49.7159,49.6805,49.6982,62953.0
2021-08-25 13:40:00,56.03,56.03,56.0,56.03,81635.0,49.6982,49.6982,49.6716,49.6982,81635.0
2021-08-25 13:50:00,56.03,56.05,56.01,56.05,119511.0,49.6982,49.7159,49.6805,49.7159,119511.0
2021-08-25 14:00:00,56.04,56.11,56.03,56.07,163857.0,49.7071,49.7692,49.6982,49.7337,163857.0
2021-08-25 14:10:00,56.07,56.11,56.06,56.1,93347.0,49.7337,49.7692,49.7248,49.7603,93347.0
2021-08-25 14:20:00,56.1,56.13,56.06,56.06,126844.0,49.7603,49.7869,49.7248,49.7248,126844.0
2021-08-25 14:30:00,56.06,56.07,56.03,56.05,113500.0,49.7248,49.7337,49.6982,49.7159,113500.0
2021-08-25 14:40:00,56.05,56.06,56.02,56.02,107312.0,49.7159,49.7248,49.6893,49.6893,107312.0
2021-08-25 14:50:00,56.02,56.05,56.01,56.03,100674.0,49.6893,49.7159,49.6805,49.6982,100674.0
2021-08-25 15:00:00,56.03,56.07,56.01,56.04,159113.0,49.6982,49.7337,49.6805,49.7071,159113.0
2021-08-25 15:10:00,56.04,56.09,56.03,56.09,126588.0,49.7071,49.7514,49.6982,49.7514,126588.0
2021-08-25 15:20:00,56.09,56.09,56.05,56.08,174676.0,49.7514,49.7514,49.7159,49.7426,174676.0
2021-08-25 15:30:00,56.08,56.17,56.07,56.14,255381.0,49.7426,49.8224,49.7337,49.7958,255381.0
2021-08-25 15:40:00,56.14,56.14,56.1,56.11,317565.0,49.7958,49.7958,49.7603,49.7692,317565.0
2021-08-25 15:50:00,56.11,56.12,56.05,56.06,1007145.0,49.7692,49.778,49.7159,49.7248,1007145.0
2021-08-26 09:30:00,55.95,55.98,55.8,55.88,533412.0,49.6272,49.6539,49.4942,49.5652,533412.0
2021-08-26 09:40:00,55.88,55.91,55.79,55.83,192215.0,49.5652,49.5918,49.4853,49.5208,192215.0
2021-08-26 09:50:00,55.83,55.84,55.72,55.73,235495.0,49.5208,49.5297,49.4232,49.4321,235495.0
2021-08-26 10:00:00,55.73,55.75,55.65,55.74,339863.0,49.4321,49.4498,49.3612,49.441,339863.0
2021-08-26 10:10:00,55.75,55.81,55.71,55.73,162670.0,49.4498,49.5031,49.4144,49.4321,162670.0
2021-08-26 10:20:00,55.73,55.75,55.58,55.66,237072.0,49.4321,49.4498,49.2991,49.37,237072.0
2021-08-26 10:30:00,55.66,55.71,55.6,55.68,212310.0,49.37,49.4144,49.3168,49.3878,212310.0
2021-08-26 10:40:00,55.69,55.74,55.66,55.73,189572.0,49.3966,49.441,49.37,49.4321,189572.0
2021-08-26 10:50:00,55.73,55.77,55.71,55.73,178495.0,49.4321,49.4676,49.4144,49.4321,178495.0
2021-08-26 11:00:00,55.73,55.88,55.72,55.85,181368.0,49.4321,49.5652,49.4232,49.5385,181368.0
2021-08-26 11:10:00,55.85,55.87,55.78,55.81,201132.0,49.5385,49.5563,49.4765,49.5031,201132.0
2021-08-26 11:20:00,55.81,55.83,55.72,55.73,141076.0,49.5031,49.5208,49.4232,49.4321,141076.0
2021-08-26 11:30:00,55.73,55.73,55.67,55.7,204735.0,49.4321,49.4321,49.3789,49.4055,204735.0
2021-08-26 11:40:00,55.71,55.72,55.66,55.66,105925.0,49.4144,49.4232,49.37,49.37,105925.0
2021-08-26 11:50:00,55.66,55.69,55.61,55.66,195595.0,49.37,49.3966,49.3257,49.37,195595.0
2021-08-26 12:00:00,55.66,55.73,55.66,55.69,311726.0,49.37,49.4321,49.37,49.3966,311726.0
2021-08-26 12:10:00,55.69,55.7,55.65,55.66,103473.0,49.3966,49.4055,49.3612,49.37,103473.0
2021-08-26 12:20:00,55.66,55.66,55.58,55.59,165219.0,49.37,49.37,49.2991,49.3079,165219.0
2021-08-26 12:30:00,55.59,55.61,55.53,55.54,265003.0,49.3079,49.3257,49.2547,49.2636,265003.0
2021-08-26 12:40:00,55.54,55.55,55.51,55.54,101314.0,49.2636,49.2725,49.237,49.2636,101314.0
2021-08-26 12:50:00,55.54,55.56,55.52,55.55,74752.0,49.2636,49.2813,49.2458,49.2725,74752.0
2021-08-26 13:00:00,55.55,55.59,55.54,55.58,107059.0,49.2725,49.3079,49.2636,49.2991,107059.0
2021-08-26 13:10:00,55.58,55.6,55.54,55.55,91614.0,49.2991,49.3168,49.2636,49.2725,91614.0
2021-08-26 13:20:00,55.54,55.57,55.52,55.55,134723.0,49.2636,49.2902,49.2458,49.2725,134723.0
2021-08-26 13:30:00,55.55,55.62,55.55,55.6,78913.0,49.2725,49.3345,49.2725,49.3168,78913.0
2021-08-26 13:40:00,55.6,55.63,55.56,55.56,89233.0,49.3168,49.3434,49.2813,49.2813,89233.0
2021-08-26 13:50:00,55.57,55.59,55.53,55.58,135945.0,49.2902,49.3079,49.2547,49.2991,135945.0
2021-08-26 14:00:00,55.57,55.58,55.52,55.53,146059.0,49.2902,49.2991,49.2458,49.2547,146059.0
2021-08-26 14:10:00,55.54,55.58,55.52,55.55,113200.0,49.2636,49.2991,49.2458,49.2725,113200.0
2021-08-26 14:20:00,55.55,55.59,55.54,55.58,101910.0,49.2725,49.3079,49.2636,49.2991,101910.0
2021-08-26 14:30:00,55.58,55.62,55.56,55.6,121764.0,49.2991,49.3345,49.2813,49.3168,121764.0
2021-08-26 14:40:00,55.6,55.64,55.59,55.59,172236.0,49.3168,49.3523,49.3079,49.3079,172236.0
2021-08-26 14:50:00,55.6,55.62,55.57,55.6,104979.0,49.3168,49.3345,49.2902,49.3168,104979.0
2021-08-26 15:00:00,55.6,55.62,55.55,55.56,458055.0,49.3168,49.3345,49.2725,49.2813,458055.0
2021-08-26 15:10:00,55.56,55.58,55.52,55.58,183338.0,49.2813,49.2991,49.2458,49.2991,183338.0
2021-08-26 15:20:00,55.57,55.59,55.52,55.52,218302.0,49.2902,49.3079,49.2458,49.2458,218302.0
2021-08-26 15:30:00,55.53,55.58,55.51,55.54,291303.0,49.2547,49.2991,49.237,49.2636,291303.0
2021-08-26 15:40:00,55.54,55.58,55.52,55.55,301182.0,49.2636,49.2991,49.2458,49.2725,301182.0
2021-08-26 15:50:00,55.56,55.58,55.53,55.54,1068168.0,49.2813,49.2991,49.2547,49.2636,1068168.0
2021-08-27 09:30:00,55.66,55.69,55.48,55.48,478958.0,49.37,49.3966,49.2104,49.2104,478958.0
2021-08-27 09:40:00,55.5,55.59,55.45,55.56,274354.0,49.2281,49.3079,49.1838,49.2813,274354.0
2021-08-27 09:50:00,55.56,55.66,55.51,55.54,131148.0,49.2813,49.37,49.237,49.2636,131148.0
2021-08-27 10:00:00,55.53,55.71,55.45,55.65,277676.0,49.2547,49.4144,49.1838,49.3612,277676.0
2021-08-27 10:10:00,55.65,55.74,55.62,55.7,200052.0,49.3612,49.441,49.3345,49.4055,200052.0
2021-08-27 10:20:00,55.7,55.71,55.63,55.68,115030.0,49.4055,49.4144,49.3434,49.3878,115030.0
2021-08-27 10:30:00,55.68,55.71,55.64,55.65,198840.0,49.3878,49.4144,49.3523,49.3612,198840.0
2021-08-27 10:40:00,55.65,55.68,55.61,55.67,263174.0,49.3612,49.3878,49.3257,49.3789,263174.0
2021-08-27 10:50:00,55.68,55.79,55.67,55.71,201925.0,49.3878,49.4853,49.3789,49.4144,201925.0
2021-08-27 11:00:00,55.71,55.73,55.69,55.72,166161.0,49.4144,49.4321,49.3966,49.4232,166161.0
2021-08-27 11:10:00,55.72,55.72,55.65,55.66,169750.0,49.4232,49.4232,49.3612,49.37,169750.0
2021-08-27 11:20:00,55.67,55.7,55.64,55.66,139970.0,49.3789,49.4055,49.3523,49.37,139970.0
2021-08-27 11:30:00,55.67,55.69,55.62,55.66,130181.0,49.3789,49.3966,49.3345,49.37,130181.0
2021-08-27 11:40:00,55.66,55.7,55.65,55.68,80243.0,49.37,49.4055,49.3612,49.3878,80243.0
2021-08-27 11:50:00,55.68,55.69,55.63,55.63,149758.0,49.3878,49.3966,49.3434,49.3434,149758.0
2021-08-27 12:00:00,55.64,55.66,55.61,55.65,113511.0,49.3523,49.37,49.3257,49.3612,113511.0
2021-08-27 12:10:00,55.65,55.72,55.65,55.69,119173.0,49.3612,49.4232,49.3612,49.3966,119173.0
2021-08-27 12:20:00,55.69,55.73,55.68,55.73,142312.0,49.3966,49.4321,49.3878,49.4321,142312.0
2021-08-27 12:30:00,55.73,55.75,55.7,55.71,89777.0,49.4321,49.4498,49.4055,49.4144,89777.0
2021-08-27 12:40:00,55.71,55.71,55.67,55.7,82002.0,49.4144,49.4144,49.3789,49.4055,82002.0
2021-08-27 12:50:00,55.7,55.71,55.67,55.7,95092.0,49.4055,49.4144,49.3789,49.4055,95092.0
2021-08-27 13:00:00,55.7,55.71,55.68,55.7,79580.0,49.4055,49.4144,49.3878,49.4055,79580.0
2021-08-27 13:10:00,55.7,55.72,55.69,55.71,70620.0,49.4055,49.4232,49.3966,49.4144,70620.0
2021-08-27 13:20:00,55.71,55.73,55.7,55.73,130090.0,49.4144,49.4321,49.4055,49.4321,130090.0
2021-08-27 13:30:00,55.73,55.76,55.71,55.75,141652.0,49.4321,49.4587,49.4144,49.4498,141652.0
2021-08-27 13:40:00,55.75,55.75,55.72,55.72,113850.0,49.4498,49.4498,49.4232,49.4232,113850.0
2021-08-27 13:50:00,55.72,55.73,55.68,55.69,98706.0,49.4232,49.4321,49.3878,49.3966,98706.0
2021-08-27 14:00:00,55.69,55.7,55.63,55.64,90517.0,49.3966,49.4055,49.3434,49.3523,90517.0
2021-08-27 14:10:00,55.64,55.67,55.63,55.65,111736.0,49.3523,49.3789,49.3434,49.3612,111736.0
2021-08-27 14:20:00,55.66,55.67,55.63,55.64,95040.0,49.37,49.3789,49.3434,49.3523,95040.0
2021-08-27 14:30:00,55.64,55.65,55.61,55.63,132122.0,49.3523,49.3612,49.3257,49.3434,132122.0
2021-08-27 14:40:00,55.63,55.63,55.57,55.58,198843.0,49.3434,49.3434,49.2902,49.2991,198843.0
2021-08-27 14:50:00,55.58,55.6,55.55,55.55,88532.0,49.2991,49.3168,49.2725,49.2725,88532.0
2021-08-27 15:00:00,55.55,55.62,55.55,55.61,178471.0,49.2725,49.3345,49.2725,49.3257,178471.0
2021-08-27 15:10:00,55.61,55.64,55.6,55.63,123541.0,49.3257,49.3523,49.3168,49.3434,123541.0
2021-08-27 15:20:00,55.62,55.63,55.6,55.61,113635.0,49.3345,49.3434,49.3168,49.3257,113635.0
2021-08-27 15:30:00,55.61,55.63,55.59,55.61,185425.0,49.3257,49.3434,49.3079,49.3257,185425.0
2021-08-27 15:40:00,55.6,55.66,55.6,55.66,241092.0,49.3168,49.37,49.3168,49.37,241092.0
2021-08-27 15:50:00,55.66,55.69,55.6,55.65,787607.0,49.37,49.3966,49.3168,49.3612,787607.0
2021-08-30 09:30:00,55.76,55.81,55.64,55.75,487667.0,49.4587,49.5031,49.3523,49.4498,487667.0
2021-08-30 09:40:00,55.76,55.87,55.73,55.83,302972.0,49.4587,49.5563,49.4321,49.5208,302972.0
2021-08-30 09:50:00,55.83,55.87,55.71,55.77,312325.0,49.5208,49.5563,49.4144,49.4676,312325.0
2021-08-30 10:00:00,55.78,55.86,55.75,55.77,303405.0,49.4765,49.5474,49.4498,49.4676,303405.0
2021-08-30 10:10:00,55.76,55.85,55.73,55.8,281832.0,49.4587,49.5385,49.4321,49.4942,281832.0
2021-08-30 10:20:00,55.8,55.82,55.77,55.8,168584.0,49.4942,49.5119,49.4676,49.4942,168584.0
2021-08-30 10:30:00,55.79,55.82,55.74,55.82,218502.0,49.4853,49.5119,49.441,49.5119,218502.0
2021-08-30 10:40:00,55.81,55.92,55.81,55.84,215494.0,49.5031,49.6006,49.5031,49.5297,215494.0
2021-08-30 10:50:00,55.84,55.96,55.84,55.92,191958.0,49.5297,49.6361,49.5297,49.6006,191958.0
2021-08-30 11:00:00,55.92,55.97,55.9,55.96,177510.0,49.6006,49.645,49.5829,49.6361,177510.0
2021-08-30 11:10:00,55.96,56.01,55.91,56.0,271875.0,49.6361,49.6805,49.5918,49.6716,271875.0
2021-08-30 11:20:00,56.0,56.03,55.97,56.01,203414.0,49.6716,49.6982,49.645,49.6805,203414.0
2021-08-30 11:30:00,56.01,56.06,56.0,56.02,157398.0,49.6805,49.7248,49.6716,49.6893,157398.0
2021-08-30 11:40:00,56.02,56.03,55.97,56.0,100442.0,49.6893,49.6982,49.645,49.6716,100442.0
2021-08-30 11:50:00,55.99,55.99,55.93,55.94,99107.0,49.6627,49.6627,49.6095,49.6184,99107.0
2021-08-30 12:00:00,55.94,55.95,55.91,55.91,103315.0,49.6184,49.6272,49.5918,49.5918,103315.0
2021-08-30 12:10:00,55.91,55.91,55.86,55.87,148474.0,49.5918,49.5918,49.5474,49.5563,148474.0
2021-08-30 12:20:00,55.86,55.9,55.84,55.9,93926.0,49.5474,49.5829,49.5297,49.5829,93926.0
2021-08-30 12:30:00,55.89,55.96,55.89,55.95,95119.0,49.574,49.6361,49.574,49.6272,95119.0
2021-08-30 12:40:00,55.94,55.98,55.94,55.98,89991.0,49.6184,49.6539,49.6184,49.6539,89991.0
2021-08-30 12:50:00,55.98,56.01,55.96,56.0,104092.0,49.6539,49.6805,49.6361,49.6716,104092.0
2021-08-30 13:00:00,56.0,56.01,55.97,55.98,89453.0,49.6716,49.6805,49.645,49.6539,89453.0
2021-08-30 13:10:00,55.98,55.99,55.96,55.98,89206.0,49.6539,49.6627,49.6361,49.6539,89206.0
2021-08-30 13:20:00,55.98,55.99,55.97,55.99,103733.0,49.6539,49.6627,49.645,49.6627,103733.0
2021-08-30 13:30:00,55.99,56.02,55.98,56.02,111138.0,49.6627,49.6893,49.6539,49.6893,111138.0
2021-08-30 13:40:00,56.02,56.06,56.0,56.05,111605.0,49.6893,49.7248,49.6716,49.7159,111605.0
2021-08-30 13:50:00,56.05,56.16,56.05,56.15,244337.0,49.7159,49.8135,49.7159,49.8046,244337.0
2021-08-30 14:00:00,56.15,56.15,56.09,56.12,145028.0,49.8046,49.8046,49.7514,49.778,145028.0
2021-08-30 14:10:00,56.12,56.14,56.1,56.1,93563.0,49.778,49.7958,49.7603,49.7603,93563.0
2021-08-30 14:20:00,56.11,56.13,56.08,56.11,138293.0,49.7692,49.7869,49.7426,49.7692,138293.0
2021-08-30 14:30:00,56.11,56.14,56.1,56.12,121858.0,49.7692,49.7958,49.7603,49.778,121858.0
2021-08-30 14:40:00,56.12,56.14,56.11,56.12,122286.0,49.778,49.7958,49.7692,49.778,122286.0
2021-08-30 14:50:00,56.13,56.16,56.11,56.14,113843.0,49.7869,49.8135,49.7692,49.7958,113843.0
2021-08-30 15:00:00,56.15,56.16,56.12,56.15,128355.0,49.8046,49.8135,49.778,49.8046,128355.0
2021-08-30 15:10:00,56.15,56.18,56.13,56.15,214730.0,49.8046,49.8313,49.7869,49.8046,214730.0
2021-08-30 15:20:00,56.15,56.2,56.14,56.15,154840.0,49.8046,49.849,49.7958,49.8046,154840.0
2021-08-30 15:30:00,56.16,56.2,56.15,56.2,245192.0,49.8135,49.849,49.8046,49.849,245192.0
2021-08-30 15:40:00,56.2,56.2,56.18,56.2,272572.0,49.849,49.849,49.8313,49.849,272572.0
2021-08-30 15:50:00,56.2,56.2,56.16,56.16,1057644.0,49.849,49.849,49.8135,49.8135,1057644.0
2021-08-31 09:30:00,56.16,56.18,56.0,56.09,636180.0,49.8135,49.8313,49.6716,49.7514,636180.0
2021-08-31 09:40:00,56.1,56.18,56.08,56.17,153860.0,49.7603,49.8313,49.7426,49.8224,153860.0
2021-08-31 09:50:00,56.16,56.27,56.16,56.25,270557.0,49.8135,49.9111,49.8135,49.8933,270557.0
2021-08-31 10:00:00,56.25,56.36,56.21,56.36,288192.0,49.8933,49.9909,49.8579,49.9909,288192.0
2021-08-31 10:10:00,56.37,56.4,56.31,56.39,212692.0,49.9998,50.0264,49.9466,50.0175,212692.0
2021-08-31 10:20:00,56.39,56.41,56.29,56.36,153386.0,50.0175,50.0353,49.9288,49.9909,153386.0
2021-08-31 10:30:00,56.36,56.51,56.35,56.49,244800.0,49.9909,50.124,49.982,50.1062,244800.0
2021-08-31 10:40:00,56.48,56.52,56.42,56.43,207930.0,50.0974,50.1328,50.0441,50.053,207930.0
2021-08-31 10:50:00,56.42,56.46,56.4,56.43,161876.0,50.0441,50.0796,50.0264,50.053,161876.0
2021-08-31 11:00:00,56.43,56.43,56.32,56.34,156276.0,50.053,50.053,49.9554,49.9732,156276.0
2021-08-31 11:10:00,56.34,56.44,56.32,56.4,195428.0,49.9732,50.0619,49.9554,50.0264,195428.0
2021-08-31 11:20:00,56.4,56.41,56.33,56.35,198228.0,50.0264,50.0353,49.9643,49.982,198228.0
2021-08-31 11:30:00,56.35,56.36,56.29,56.3,138780.0,49.982,49.9909,49.9288,49.9377,138780.0
2021-08-31 11:40:00,56.3,56.32,56.23,56.23,105831.0,49.9377,49.9554,49.8756,49.8756,105831.0
2021-08-31 11:50:00,56.23,56.25,56.2,56.21,76732.0,49.8756,49.8933,49.849,49.8579,76732.0
2021-08-31 12:00:00,56.21,56.22,56.17,56.18,94260.0,49.8579,49.8667,49.8224,49.8313,94260.0
2021-08-31 12:10:00,56.18,56.2,56.17,56.2,45589.0,49.8313,49.849,49.8224,49.849,45589.0
2021-08-31 12:20:00,56.2,56.22,56.18,56.21,67261.0,49.849,49.8667,49.8313,49.8579,67261.0
2021-08-31 12:30:00,56.2,56.21,56.15,56.16,79680.0,49.849,49.8579,49.8046,49.8135,79680.0
2021-08-31 12:40:00,56.17,56.18,56.14,56.16,118121.0,49.8224,49.8313,49.7958,49.8135,118121.0
2021-08-31 12:50:00,56.16,56.21,56.16,56.21,107451.0,49.8135,49.8579,49.8135,49.8579,107451.0
2021-08-31 13:00:00,56.21,56.21,56.15,56.16,87999.0,49.8579,49.8579,49.8046,49.8135,87999.0
2021-08-31 13:10:00,56.16,56.21,56.15,56.19,205313.0,49.8135,49.8579,49.8046,49.8401,205313.0
2021-08-31 13:20:00,56.2,56.23,56.13,56.16,488758.0,49.849,49.8756,49.7869,49.8135,488758.0
2021-08-31 13:30:00,56.16,56.18,56.12,56.18,100217.0,49.8135,49.8313,49.778,49.8313,100217.0
2021-08-31 13:40:00,56.18,56.21,56.15,56.16,121793.0,49.8313,49.8579,49.8046,49.8135,121793.0
2021-08-31 13:50:00,56.16,56.21,56.14,56.21,116729.0,49.8135,49.8579,49.7958,49.8579,116729.0
2021-08-31 14:00:00,56.21,56.23,56.15,56.17,326355.0,49.8579,49.8756,49.8046,49.8224,326355.0
2021-08-31 14:10:00,56.18,56.19,56.15,56.17,70981.0,49.8313,49.8401,49.8046,49.8224,70981.0
2021-08-31 14:20:00,56.17,56.22,56.17,56.21,82957.0,49.8224,49.8667,49.8224,49.8579,82957.0
2021-08-31 14:30:00,56.21,56.21,56.18,56.2,76643.0,49.8579,49.8579,49.8313,49.849,76643.0
2021-08-31 14:40:00,56.2,56.21,56.16,56.18,135703.0,49.849,49.8579,49.8135,49.8313,135703.0
2021-08-31 14:50:00,56.18,56.21,56.16,56.19,121017.0,49.8313,49.8579,49.8135,49.8401,121017.0
2021-08-31 15:00:00,56.2,56.23,56.18,56.23,81970.0,49.849,49.8756,49.8313,49.8756,81970.0
2021-08-31 15:10:00,56.23,56.26,56.22,56.26,87882.0,49.8756,49.9022,49.8667,49.9022,87882.0
2021-08-31 15:20:00,56.26,56.29,56.24,56.26,137910.0,49.9022,49.9288,49.8845,49.9022,137910.0
2021-08-31 15:30:00,56.26,56.31,56.23,56.28,182273.0,49.9022,49.9466,49.8756,49.92,182273.0
2021-08-31 15:40:00,56.28,56.32,56.26,56.3,240261.0,49.92,49.9554,49.9022,49.9377,240261.0
2021-08-31 15:50:00,56.3,56.34,56.24,56.31,1257536.0,49.9377,49.9732,49.8845,49.9466,1257536.0
2021-09-01 09:30:00,56.38,56.47,56.28,56.32,582495.0,50.0087,50.0885,49.92,49.9554,582495.0
2021-09-01 09:40:00,56.32,56.49,56.3,56.48,274522.0,49.9554,50.1062,49.9377,50.0974,274522.0
2021-09-01 09:50:00,56.48,56.6,56.46,56.53,237669.0,50.0974,50.2038,50.0796,50.1417,237669.0
2021-09-01 10:00:00,56.53,56.59,56.48,56.53,175999.0,50.1417,50.1949,50.0974,50.1417,175999.0
2021-09-01 10:10:00,56.52,56.55,56.42,56.47,120950.0,50.1328,50.1594,50.0441,50.0885,120950.0
2021-09-01 10:20:00,56.47,56.48,56.36,56.36,126779.0,50.0885,50.0974,49.9909,49.9909,126779.0
2021-09-01 10:30:00,56.37,56.4,56.33,56.38,186286.0,49.9998,50.0264,49.9643,50.0087,186286.0
2021-09-01 10:40:00,56.38,56.39,56.31,56.32,152960.0,50.0087,50.0175,49.9466,49.9554,152960.0
2021-09-01 10:50:00,56.32,56.33,56.28,56.32,115577.0,49.9554,49.9643,49.92,49.9554,115577.0
2021-09-01 11:00:00,56.32,56.35,56.3,56.34,126811.0,49.9554,49.982,49.9377,49.9732,126811.0
2021-09-01 11:10:00,56.33,56.46,56.33,56.46,204909.0,49.9643,50.0796,49.9643,50.0796,204909.0
2021-09-01 11:20:00,56.45,56.6,56.45,56.58,274542.0,50.0707,50.2038,50.0707,50.1861,274542.0
2021-09-01 11:30:00,56.57,56.59,56.53,56.58,84320.0,50.1772,50.1949,50.1417,50.1861,84320.0
2021-09-01 11:40:00,56.57,56.6,56.54,56.58,91200.0,50.1772,50.2038,50.1506,50.1861,91200.0
2021-09-01 11:50:00,56.58,56.61,56.56,56.6,131600.0,50.1861,50.2127,50.1683,50.2038,131600.0
2021-09-01 12:00:00,56.6,56.65,56.59,56.64,157283.0,50.2038,50.2481,50.1949,50.2393,157283.0
2021-09-01 12:10:00,56.65,56.75,56.63,56.72,153923.0,50.2481,50.3368,50.2304,50.3102,153923.0
2021-09-01 12:20:00,56.72,56.73,56.67,56.72,144541.0,50.3102,50.3191,50.2659,50.3102,144541.0
2021-09-01 12:30:00,56.72,56.72,56.66,56.69,130238.0,50.3102,50.3102,50.257,50.2836,130238.0
2021-09-01 12:40:00,56.69,56.7,56.65,56.69,222727.0,50.2836,50.2925,50.2481,50.2836,222727.0
2021-09-01 12:50:00,56.7,56.72,56.68,56.68,111255.0,50.2925,50.3102,50.2748,50.2748,111255.0
2021-09-01 13:00:00,56.68,56.72,56.65,56.72,141737.0,50.2748,50.3102,50.2481,50.3102,141737.0
2021-09-01 13:10:00,56.72,56.77,56.71,56.75,201548.0,50.3102,50.3546,50.3014,50.3368,201548.0
2021-09-01 13:20:00,56.75,56.8,56.73,56.77,147713.0,50.3368,50.3812,50.3191,50.3546,147713.0
2021-09-01 13:30:00,56.77,56.8,56.76,56.78,181825.0,50.3546,50.3812,50.3457,50.3635,181825.0
2021-09-01 13:40:00,56.78,56.79,56.7,56.7,137587.0,50.3635,50.3723,50.2925,50.2925,137587.0
2021-09-01 13:50:00,56.7,56.71,56.65,56.68,183652.0,50.2925,50.3014,50.2481,50.2748,183652.0
2021-09-01 14:00:00,56.68,56.7,56.65,56.66,149014.0,50.2748,50.2925,50.2481,50.257,149014.0
2021-09-01 14:10:00,56.67,56.67,56.64,56.67,177588.0,50.2659,50.2659,50.2393,50.2659,177588.0
2021-09-01 14:20:00,56.67,56.67,56.63,56.65,128501.0,50.2659,50.2659,50.2304,50.2481,128501.0
2021-09-01 14:30:00,56.65,56.75,56.64,56.73,169786.0,50.2481,50.3368,50.2393,50.3191,169786.0
2021-09-01 14:40:00,56.73,56.74,56.69,56.7,94761.0,50.3191,50.328,50.2836,50.2925,94761.0
2021-09-01 14:50:00,56.7,56.73,56.69,56.72,77387.0,50.2925,50.3191,50.2836,50.3102,77387.0
2021-09-01 15:00:00,56.72,56.74,56.7,56.72,116471.0,50.3102,50.328,50.2925,50.3102,116471.0
2021-09-01 15:10:00,56.72,56.73,56.68,56.69,176176.0,50.3102,50.3191,50.2748,50.2836,176176.0
2021-09-01 15:20:00,56.69,56.71,56.68,56.68,120429.0,50.2836,50.3014,50.2748,50.2748,120429.0
2021-09-01 15:30:00,56.68,56.69,56.62,56.66,263508.0,50.2748,50.2836,50.2215,50.257,263508.0
2021-09-01 15:40:00,56.66,56.7,56.63,56.68,158512.0,50.257,50.2925,50.2304,50.2748,158512.0
2021-09-01 15:50:00,56.69,56.72,56.67,56.7,601564.0,50.2836,50.3102,50.2659,50.2925,601564.0
2021-09-02 09:30:00,56.77,57.03,56.74,56.95,789021.0,50.3546,50.5852,50.328,50.5142,789021.0
2021-09-02 09:40:00,56.95,56.97,56.84,56.88,438128.0,50.5142,50.532,50.4167,50.4522,438128.0
2021-09-02 09:50:00,56.88,56.88,56.75,56.76,207672.0,50.4522,50.4522,50.3368,50.3457,207672.0
2021-09-02 10:00:00,56.75,56.78,56.63,56.68,278735.0,50.3368,50.3635,50.2304,50.2748,278735.0
2021-09-02 10:10:00,56.69,56.69,56.63,56.65,232589.0,50.2836,50.2836,50.2304,50.2481,232589.0
2021-09-02 10:20:00,56.66,56.77,56.65,56.76,265362.0,50.257,50.3546,50.2481,50.3457,265362.0
2021-09-02 10:30:00,56.77,56.78,56.7,56.73,201091.0,50.3546,50.3635,50.2925,50.3191,201091.0
2021-09-02 10:40:00,56.73,56.73,56.6,56.61,202969.0,50.3191,50.3191,50.2038,50.2127,202969.0
2021-09-02 10:50:00,56.61,56.62,56.54,56.57,108341.0,50.2127,50.2215,50.1506,50.1772,108341.0
2021-09-02 11:00:00,56.57,56.58,56.42,56.43,199085.0,50.1772,50.1861,50.0441,50.053,199085.0
2021-09-02 11:10:00,56.44,56.46,56.41,56.45,192102.0,50.0619,50.0796,50.0353,50.0707,192102.0
2021-09-02 11:20:00,56.44,56.48,56.42,56.48,133024.0,50.0619,50.0974,50.0441,50.0974,133024.0
2021-09-02 11:30:00,56.48,56.49,56.41,56.48,190097.0,50.0974,50.1062,50.0353,50.0974,190097.0
2021-09-02 11:40:00,56.48,56.5,56.46,56.5,97133.0,50.0974,50.1151,50.0796,50.1151,97133.0
2021-09-02 11:50:00,56.49,56.52,56.47,56.48,116322.0,50.1062,50.1328,50.0885,50.0974,116322.0
2021-09-02 12:00:00,56.48,56.52,56.45,56.52,128404.0,50.0974,50.1328,50.0707,50.1328,128404.0
2021-09-02 12:10:00,56.52,56.53,56.48,56.48,86979.0,50.1328,50.1417,50.0974,50.0974,86979.0
2021-09-02 12:20:00,56.49,56.53,56.48,56.5,93466.0,50.1062,50.1417,50.0974,50.1151,93466.0
2021-09-02 12:30:00,56.49,56.51,56.47,56.48,124367.0,50.1062,50.124,50.0885,50.0974,124367.0
2021-09-02 12:40:00,56.49,56.54,56.46,56.54,131214.0,50.1062,50.1506,50.0796,50.1506,131214.0
2021-09-02 12:50:00,56.53,56.55,56.49,56.51,187198.0,50.1417,50.1594,50.1062,50.124,187198.0
2021-09-02 13:00:00,56.51,56.55,56.5,56.53,184920.0,50.124,50.1594,50.1151,50.1417,184920.0
2021-09-02 13:10:00,56.53,56.54,56.49,56.49,95861.0,50.1417,50.1506,50.1062,50.1062,95861.0
2021-09-02 13:20:00,56.48,56.52,56.46,56.52,150065.0,50.0974,50.1328,50.0796,50.1328,150065.0
2021-09-02 13:30:00,56.52,56.53,56.47,56.5,113331.0,50.1328,50.1417,50.0885,50.1151,113331.0
2021-09-02 13:40:00,56.5,56.55,56.49,56.51,133450.0,50.1151,50.1594,50.1062,50.124,133450.0
2021-09-02 13:50:00,56.51,56.53,56.49,56.51,104056.0,50.124,50.1417,50.1062,50.124,104056.0
2021-09-02 14:00:00,56.51,56.6,56.5,56.59,130869.0,50.124,50.2038,50.1151,50.1949,130869.0
2021-09-02 14:10:00,56.59,56.62,56.56,56.61,108399.0,50.1949,50.2215,50.1683,50.2127,108399.0
2021-09-02 14:20:00,56.61,56.62,56.56,56.57,97637.0,50.2127,50.2215,50.1683,50.1772,97637.0
2021-09-02 14:30:00,56.57,56.62,56.57,56.6,106904.0,50.1772,50.2215,50.1772,50.2038,106904.0
2021-09-02 14:40:00,56.6,56.65,56.58,56.64,91232.0,50.2038,50.2481,50.1861,50.2393,91232.0
2021-09-02 14:50:00,56.64,56.69,56.63,56.66,270025.0,50.2393,50.2836,50.2304,50.257,270025.0
2021-09-02 15:00:00,56.66,56.68,56.61,56.62,119018.0,50.257,50.2748,50.2127,50.2215,119018.0
2021-09-02 15:10:00,56.62,56.63,56.54,56.57,254359.0,50.2215,50.2304,50.1506,50.1772,254359.0
2021-09-02 15:20:00,56.56,56.57,56.52,56.53,310851.0,50.1683,50.1772,50.1328,50.1417,310851.0
2021-09-02 15:30:00,56.54,56.58,56.49,56.55,546593.0,50.1506,50.1861,50.1062,50.1594,546593.0
2021-09-02 15:40:00,56.55,56.62,56.55,56.62,378538.0,50.1594,50.2215,50.1594,50.2215,378538.0
2021-09-02 15:50:00,56.62,56.79,56.61,56.78,855655.0,50.2215,50.3723,50.2127,50.3635,855655.0
2021-09-03 09:30:00,56.46,56.65,56.41,56.45,489993.0,50.0796,50.2481,50.0353,50.0707,489993.0
2021-09-03 09:40:00,56.45,56.45,56.24,56.26,268542.0,50.0707,50.0707,49.8845,49.9022,268542.0
2021-09-03 09:50:00,56.26,56.39,56.24,56.37,386139.0,49.9022,50.0175,49.8845,49.9998,386139.0
2021-09-03 10:00:00,56.38,56.41,56.3,56.3,225556.0,50.0087,50.0353,49.9377,49.9377,225556.0
2021-09-03 10:10:00,56.3,56.36,56.28,56.3,230371.0,49.9377,49.9909,49.92,49.9377,230371.0
2021-09-03 10:20:00,56.31,56.36,56.29,56.35,290543.0,49.9466,49.9909,49.9288,49.982,290543.0
2021-09-03 10:30:00,56.35,56.43,56.31,56.38,132247.0,49.982,50.053,49.9466,50.0087,132247.0
2021-09-03 10:40:00,56.37,56.41,56.33,56.41,174799.0,49.9998,50.0353,49.9643,50.0353,174799.0
2021-09-03 10:50:00,56.41,56.5,56.4,56.42,178680.0,50.0353,50.1151,50.0264,50.0441,178680.0
2021-09-03 11:00:00,56.42,56.46,56.4,56.45,197977.0,50.0441,50.0796,50.0264,50.0707,197977.0
2021-09-03 11:10:00,56.45,56.5,56.44,56.48,198239.0,50.0707,50.1151,50.0619,50.0974,198239.0
2021-09-03 11:20:00,56.48,56.52,56.43,56.5,161239.0,50.0974,50.1328,50.053,50.1151,161239.0
2021-09-03 11:30:00,56.51,56.58,56.49,56.55,225030.0,50.124,50.1861,50.1062,50.1594,225030.0
2021-09-03 11:40:00,56.55,56.58,56.53,56.55,211930.0,50.1594,50.1861,50.1417,50.1594,211930.0
2021-09-03 11:50:00,56.56,56.56,56.52,56.56,127009.0,50.1683,50.1683,50.1328,50.1683,127009.0
2021-09-03 12:00:00,56.55,56.62,56.55,56.61,137731.0,50.1594,50.2215,50.1594,50.2127,137731.0
2021-09-03 12:10:00,56.62,56.66,56.58,56.58,82928.0,50.2215,50.257,50.1861,50.1861,82928.0
2021-09-03 12:20:00,56.58,56.59,56.5,56.5,246554.0,50.1861,50.1949,50.1151,50.1151,246554.0
2021-09-03 12:30:00,56.51,56.52,56.48,56.48,105056.0,50.124,50.1328,50.0974,50.0974,105056.0
2021-09-03 12:40:00,56.48,56.54,56.48,56.51,153525.0,50.0974,50.1506,50.0974,50.124,153525.0
2021-09-03 12:50:00,56.51,56.55,56.5,56.52,135494.0,50.124,50.1594,50.1151,50.1328,135494.0
2021-09-03 13:00:00,56.52,56.59,56.52,56.59,90239.0,50.1328,50.1949,50.1328,50.1949,90239.0
2021-09-03 13:10:00,56.59,56.64,56.58,56.64,133290.0,50.1949,50.2393,50.1861,50.2393,133290.0
2021-09-03 13:20:00,56.63,56.66,56.62,56.63,126778.0,50.2304,50.257,50.2215,50.2304,126778.0
2021-09-03 13:30:00,56.62,56.63,56.6,56.62,85310.0,50.2215,50.2304,50.2038,50.2215,85310.0
2021-09-03 13:40:00,56.62,56.66,56.61,56.66,71639.0,50.2215,50.257,50.2127,50.257,71639.0
2021-09-03 13:50:00,56.66,56.68,56.64,56.67,86316.0,50.257,50.2748,50.2393,50.2659,86316.0
2021-09-03 14:00:00,56.68,56.71,56.64,56.71,136213.0,50.2748,50.3014,50.2393,50.3014,136213.0
2021-09-03 14:10:00,56.71,56.75,56.7,56.75,91299.0,50.3014,50.3368,50.2925,50.3368,91299.0
2021-09-03 14:20:00,56.75,56.75,56.7,56.73,244021.0,50.3368,50.3368,50.2925,50.3191,244021.0
2021-09-03 14:30:00,56.73,56.77,56.73,56.75,183432.0,50.3191,50.3546,50.3191,50.3368,183432.0
2021-09-03 14:40:00,56.75,56.76,56.71,56.72,161299.0,50.3368,50.3457,50.3014,50.3102,161299.0
2021-09-03 14:50:00,56.72,56.75,56.7,56.72,159874.0,50.3102,50.3368,50.2925,50.3102,159874.0
2021-09-03 15:00:00,56.72,56.76,56.71,56.73,186551.0,50.3102,50.3457,50.3014,50.3191,186551.0
2021-09-03 15:10:00,56.73,56.77,56.73,56.74,154962.0,50.3191,50.3546,50.3191,50.328,154962.0
2021-09-03 15:20:00,56.74,56.75,56.72,56.73,178191.0,50.328,50.3368,50.3102,50.3191,178191.0
2021-09-03 15:30:00,56.73,56.76,56.7,56.71,297324.0,50.3191,50.3457,50.2925,50.3014,297324.0
2021-09-03 15:40:00,56.7,56.75,56.69,56.72,389452.0,50.2925,50.3368,50.2836,50.3102,389452.0
2021-09-03 15:50:00,56.71,56.74,56.64,56.74,1015342.0,50.3014,50.328,50.2393,50.328,1015342.0
2021-09-07 09:30:00,56.6,56.69,56.27,56.31,730425.0,50.2038,50.2836,49.9111,49.9466,730425.0
2021-09-07 09:40:00,56.31,56.33,56.15,56.16,497690.0,49.9466,49.9643,49.8046,49.8135,497690.0
2021-09-07 09:50:00,56.15,56.21,56.12,56.16,387555.0,49.8046,49.8579,49.778,49.8135,387555.0
2021-09-07 10:00:00,56.17,56.19,56.01,56.05,369028.0,49.8224,49.8401,49.6805,49.7159,369028.0
2021-09-07 10:10:00,56.04,56.05,55.89,55.95,453857.0,49.7071,49.7159,49.574,49.6272,453857.0
2021-09-07 10:20:00,55.96,56.07,55.92,56.05,437039.0,49.6361,49.7337,49.6006,49.7159,437039.0
2021-09-07 10:30:00,56.05,56.05,55.91,55.92,413685.0,49.7159,49.7159,49.5918,49.6006,413685.0
2021-09-07 10:40:00,55.93,55.93,55.86,55.91,326932.0,49.6095,49.6095,49.5474,49.5918,326932.0
2021-09-07 10:50:00,55.9,55.91,55.77,55.8,297860.0,49.5829,49.5918,49.4676,49.4942,297860.0
2021-09-07 11:00:00,55.8,55.81,55.7,55.79,393698.0,49.4942,49.5031,49.4055,49.4853,393698.0
2021-09-07 11:10:00,55.79,55.79,55.56,55.59,461952.0,49.4853,49.4853,49.2813,49.3079,461952.0
2021-09-07 11:20:00,55.59,55.59,55.51,55.52,458940.0,49.3079,49.3079,49.237,49.2458,458940.0
2021-09-07 11:30:00,55.52,55.65,55.51,55.65,354630.0,49.2458,49.3612,49.237,49.3612,354630.0
2021-09-07 11:40:00,55.65,55.73,55.64,55.71,322855.0,49.3612,49.4321,49.3523,49.4144,322855.0
2021-09-07 11:50:00,55.71,55.74,55.66,55.73,233952.0,49.4144,49.441,49.37,49.4321,233952.0
2021-09-07 12:00:00,55.73,55.83,55.73,55.83,173319.0,49.4321,49.5208,49.4321,49.5208,173319.0
2021-09-07 12:10:00,55.82,55.83,55.79,55.82,126185.0,49.5119,49.5208,49.4853,49.5119,126185.0
2021-09-07 12:20:00,55.82,55.87,55.81,55.85,133642.0,49.5119,49.5563,49.5031,49.5385,133642.0
2021-09-07 12:30:00,55.85,55.89,55.83,55.84,129748.0,49.5385,49.574,49.5208,49.5297,129748.0
2021-09-07 12:40:00,55.85,55.88,55.82,55.86,134213.0,49.5385,49.5652,49.5119,49.5474,134213.0
2021-09-07 12:50:00,55.85,55.88,55.82,55.83,87452.0,49.5385,49.5652,49.5119,49.5208,87452.0
2021-09-07 13:00:00,55.83,55.84,55.79,55.8,141747.0,49.5208,49.5297,49.4853,49.4942,141747.0
2021-09-07 13:10:00,55.81,55.85,55.8,55.84,113881.0,49.5031,49.5385,49.4942,49.5297,113881.0
2021-09-07 13:20:00,55.84,55.84,55.75,55.78,121576.0,49.5297,49.5297,49.4498,49.4765,121576.0
2021-09-07 13:30:00,55.78,55.8,55.75,55.78,125830.0,49.4765,49.4942,49.4498,49.4765,125830.0
2021-09-07 13:40:00,55.78,55.78,55.73,55.76,134083.0,49.4765,49.4765,49.4321,49.4587,134083.0
2021-09-07 13:50:00,55.76,55.82,55.72,55.76,261397.0,49.4587,49.5119,49.4232,49.4587,261397.0
2021-09-07 14:00:00,55.76,55.78,55.73,55.74,99472.0,49.4587,49.4765,49.4321,49.441,99472.0
2021-09-07 14:10:00,55.75,55.75,55.69,55.7,163839.0,49.4498,49.4498,49.3966,49.4055,163839.0
2021-09-07 14:20:00,55.69,55.71,55.67,55.68,123774.0,49.3966,49.4144,49.3789,49.3878,123774.0
2021-09-07 14:30:00,55.68,55.7,55.65,55.68,140690.0,49.3878,49.4055,49.3612,49.3878,140690.0
2021-09-07 14:40:00,55.68,55.69,55.65,55.66,108436.0,49.3878,49.3966,49.3612,49.37,108436.0
2021-09-07 14:50:00,55.66,55.72,55.65,55.69,165605.0,49.37,49.4232,49.3612,49.3966,165605.0
2021-09-07 15:00:00,55.69,55.74,55.68,55.73,117934.0,49.3966,49.441,49.3878,49.4321,117934.0
2021-09-07 15:10:00,55.73,55.74,55.66,55.66,167060.0,49.4321,49.441,49.37,49.37,167060.0
2021-09-07 15:20:00,55.66,55.68,55.64,55.65,157311.0,49.37,49.3878,49.3523,49.3612,157311.0
2021-09-07 15:30:00,55.64,55.72,55.64,55.65,362705.0,49.3523,49.4232,49.3523,49.3612,362705.0
2021-09-07 15:40:00,55.65,55.67,55.61,55.65,492408.0,49.3612,49.3789,49.3257,49.3612,492408.0
2021-09-07 15:50:00,55.65,55.71,55.62,55.66,1566703.0,49.3612,49.4144,49.3345,49.37,1566703.0
2021-09-08 09:30:00,55.61,55.98,55.61,55.97,639147.0,49.3257,49.6539,49.3257,49.645,639147.0
2021-09-08 09:40:00,55.98,56.02,55.88,55.97,251072.0,49.6539,49.6893,49.5652,49.645,251072.0
2021-09-08 09:50:00,55.98,56.06,55.94,56.01,218066.0,49.6539,49.7248,49.6184,49.6805,218066.0
2021-09-08 10:00:00,56.01,56.16,56.0,56.09,246964.0,49.6805,49.8135,49.6716,49.7514,246964.0
2021-09-08 10:10:00,56.09,56.12,55.94,55.95,185304.0,49.7514,49.778,49.6184,49.6272,185304.0
2021-09-08 10:20:00,55.94,56.07,55.93,56.06,124431.0,49.6184,49.7337,49.6095,49.7248,124431.0
2021-09-08 10:30:00,56.07,56.12,56.01,56.05,173388.0,49.7337,49.778,49.6805,49.7159,173388.0
2021-09-08 10:40:00,56.05,56.06,55.99,56.06,164109.0,49.7159,49.7248,49.6627,49.7248,164109.0
2021-09-08 10:50:00,56.05,56.23,56.04,56.21,143878.0,49.7159,49.8756,49.7071,49.8579,143878.0
2021-09-08 11:00:00,56.21,56.31,56.2,56.25,244862.0,49.8579,49.9466,49.849,49.8933,244862.0
2021-09-08 11:10:00,56.25,56.28,56.21,56.23,325507.0,49.8933,49.92,49.8579,49.8756,325507.0
2021-09-08 11:20:00,56.23,56.26,56.14,56.14,305591.0,49.8756,49.9022,49.7958,49.7958,305591.0
2021-09-08 11:30:00,56.15,56.24,56.13,56.2,477121.0,49.8046,49.8845,49.7869,49.849,477121.0
2021-09-08 11:40:00,56.2,56.23,56.17,56.2,265803.0,49.849,49.8756,49.8224,49.849,265803.0
2021-09-08 11:50:00,56.2,56.27,56.19,56.25,203344.0,49.849,49.9111,49.8401,49.8933,203344.0
2021-09-08 12:00:00,56.25,56.27,56.21,56.23,252031.0,49.8933,49.9111,49.8579,49.8756,252031.0
2021-09-08 12:10:00,56.23,56.25,56.2,56.23,276178.0,49.8756,49.8933,49.849,49.8756,276178.0
2021-09-08 12:20:00,56.23,56.25,56.2,56.2,214278.0,49.8756,49.8933,49.849,49.849,214278.0
2021-09-08 12:30:00,56.21,56.22,56.13,56.14,162779.0,49.8579,49.8667,49.7869,49.7958,162779.0
2021-09-08 12:40:00,56.14,56.2,56.13,56.18,197155.0,49.7958,49.849,49.7869,49.8313,197155.0
2021-09-08 12:50:00,56.18,56.22,56.17,56.21,154137.0,49.8313,49.8667,49.8224,49.8579,154137.0
2021-09-08 13:00:00,56.21,56.22,56.17,56.18,163205.0,49.8579,49.8667,49.8224,49.8313,163205.0
2021-09-08 13:10:00,56.18,56.26,56.17,56.25,175648.0,49.8313,49.9022,49.8224,49.8933,175648.0
2021-09-08 13:20:00,56.25,56.26,56.22,56.24,134260.0,49.8933,49.9022,49.8667,49.8845,134260.0
2021-09-08 13:30:00,56.23,56.26,56.21,56.26,104929.0,49.8756,49.9022,49.8579,49.9022,104929.0
2021-09-08 13:40:00,56.26,56.31,56.24,56.29,173100.0,49.9022,49.9466,49.8845,49.9288,173100.0
2021-09-08 13:50:00,56.3,56.33,56.27,56.3,150388.0,49.9377,49.9643,49.9111,49.9377,150388.0
2021-09-08 14:00:00,56.29,56.36,56.29,56.35,167646.0,49.9288,49.9909,49.9288,49.982,167646.0
2021-09-08 14:10:00,56.36,56.41,56.35,56.38,177678.0,49.9909,50.0353,49.982,50.0087,177678.0
2021-09-08 14:20:00,56.38,56.41,56.36,56.41,76697.0,50.0087,50.0353,49.9909,50.0353,76697.0
2021-09-08 14:30:00,56.41,56.42,56.38,56.4,79461.0,50.0353,50.0441,50.0087,50.0264,79461.0
2021-09-08 14:40:00,56.4,56.43,56.38,56.4,77414.0,50.0264,50.053,50.0087,50.0264,77414.0
2021-09-08 14:50:00,56.39,56.46,56.39,56.46,64972.0,50.0175,50.0796,50.0175,50.0796,64972.0
2021-09-08 15:00:00,56.46,56.47,56.43,56.46,76806.0,50.0796,50.0885,50.053,50.0796,76806.0
2021-09-08 15:10:00,56.46,56.48,56.43,56.45,150560.0,50.0796,50.0974,50.053,50.0707,150560.0
2021-09-08 15:20:00,56.45,56.45,56.38,56.39,143409.0,50.0707,50.0707,50.0087,50.0175,143409.0
2021-09-08 15:30:00,56.39,56.42,56.28,56.3,306497.0,50.0175,50.0441,49.92,49.9377,306497.0
2021-09-08 15:40:00,56.3,56.39,56.28,56.37,396274.0,49.9377,50.0175,49.92,49.9998,396274.0
2021-09-08 15:50:00,56.36,56.43,56.34,56.42,915592.0,49.9909,50.053,49.9732,50.0441,915592.0
2021-09-09 09:30:00,56.18,56.42,56.08,56.13,478575.0,49.8313,50.0441,49.7426,49.7869,478575.0
2021-09-09 09:40:00,56.14,56.33,56.1,56.3,319064.0,49.7958,49.9643,49.7603,49.9377,319064.0
2021-09-09 09:50:00,56.3,56.41,56.25,56.27,316706.0,49.9377,50.0353,49.8933,49.9111,316706.0
2021-09-09 10:00:00,56.28,56.34,56.22,56.26,334779.0,49.92,49.9732,49.8667,49.9022,334779.0
2021-09-09 10:10:00,56.26,56.34,56.24,56.26,383840.0,49.9022,49.9732,49.8845,49.9022,383840.0
2021-09-09 10:20:00,56.26,56.3,56.21,56.26,321482.0,49.9022,49.9377,49.8579,49.9022,321482.0
2021-09-09 10:30:00,56.26,56.32,56.17,56.18,225909.0,49.9022,49.9554,49.8224,49.8313,225909.0
2021-09-09 10:40:00,56.18,56.21,56.11,56.13,223539.0,49.8313,49.8579,49.7692,49.7869,223539.0
2021-09-09 10:50:00,56.13,56.19,56.12,56.13,207059.0,49.7869,49.8401,49.778,49.7869,207059.0
2021-09-09 11:00:00,56.13,56.16,56.1,56.12,397665.0,49.7869,49.8135,49.7603,49.778,397665.0
2021-09-09 11:10:00,56.12,56.12,56.01,56.03,255735.0,49.778,49.778,49.6805,49.6982,255735.0
2021-09-09 11:20:00,56.03,56.09,56.02,56.03,156626.0,49.6982,49.7514,49.6893,49.6982,156626.0
2021-09-09 11:30:00,56.03,56.06,56.02,56.03,176886.0,49.6982,49.7248,49.6893,49.6982,176886.0
2021-09-09 11:40:00,56.03,56.07,56.02,56.07,96562.0,49.6982,49.7337,49.6893,49.7337,96562.0
2021-09-09 11:50:00,56.07,56.08,56.0,56.05,241871.0,49.7337,49.7426,49.6716,49.7159,241871.0
2021-09-09 12:00:00,56.04,56.05,55.95,55.98,168506.0,49.7071,49.7159,49.6272,49.6539,168506.0
2021-09-09 12:10:00,55.98,56.01,55.94,55.98,152681.0,49.6539,49.6805,49.6184,49.6539,152681.0
2021-09-09 12:20:00,55.98,55.99,55.91,55.91,160326.0,49.6539,49.6627,49.5918,49.5918,160326.0
2021-09-09 12:30:00,55.92,55.97,55.88,55.96,100449.0,49.6006,49.645,49.5652,49.6361,100449.0
2021-09-09 12:40:00,55.96,55.97,55.92,55.94,61114.0,49.6361,49.645,49.6006,49.6184,61114.0
2021-09-09 12:50:00,55.94,55.96,55.92,55.92,85528.0,49.6184,49.6361,49.6006,49.6006,85528.0
2021-09-09 13:00:00,55.93,56.0,55.92,56.0,78863.0,49.6095,49.6716,49.6006,49.6716,78863.0
2021-09-09 13:10:00,55.99,56.03,55.99,55.99,61321.0,49.6627,49.6982,49.6627,49.6627,61321.0
2021-09-09 13:20:00,55.99,56.0,55.89,55.91,136965.0,49.6627,49.6716,49.574,49.5918,136965.0
2021-09-09 13:30:00,55.91,55.92,55.86,55.9,111245.0,49.5918,49.6006,49.5474,49.5829,111245.0
2021-09-09 13:40:00,55.9,55.96,55.89,55.93,98803.0,49.5829,49.6361,49.574,49.6095,98803.0
2021-09-09 13:50:00,55.93,55.93,55.88,55.88,111385.0,49.6095,49.6095,49.5652,49.5652,111385.0
2021-09-09 14:00:00,55.88,55.88,55.8,55.84,240804.0,49.5652,49.5652,49.4942,49.5297,240804.0
2021-09-09 14:10:00,55.85,55.87,55.83,55.84,56444.0,49.5385,49.5563,49.5208,49.5297,56444.0
2021-09-09 14:20:00,55.84,55.88,55.83,55.87,137412.0,49.5297,49.5652,49.5208,49.5563,137412.0
2021-09-09 14:30:00,55.86,55.87,55.81,55.83,105040.0,49.5474,49.5563,49.5031,49.5208,105040.0
2021-09-09 14:40:00,55.83,55.89,55.81,55.89,93670.0,49.5208,49.574,49.5031,49.574,93670.0
2021-09-09 14:50:00,55.89,55.93,55.88,55.91,153445.0,49.574,49.6095,49.5652,49.5918,153445.0
2021-09-09 15:00:00,55.91,55.93,55.87,55.89,104554.0,49.5918,49.6095,49.5563,49.574,104554.0
2021-09-09 15:10:00,55.89,55.94,55.84,55.85,96994.0,49.574,49.6184,49.5297,49.5385,96994.0
2021-09-09 15:20:00,55.85,55.91,55.84,55.9,139010.0,49.5385,49.5918,49.5297,49.5829,139010.0
2021-09-09 15:30:00,55.89,55.93,55.84,55.93,262768.0,49.574,49.6095,49.5297,49.6095,262768.0
2021-09-09 15:40:00,55.93,56.0,55.91,55.93,319659.0,49.6095,49.6716,49.5918,49.6095,319659.0
2021-09-09 15:50:00,55.93,55.93,55.84,55.85,1059879.0,49.6095,49.6095,49.5297,49.5385,1059879.0
2021-09-10 09:30:00,56.01,56.13,55.87,55.9,619318.0,49.6805,49.7869,49.5563,49.5829,619318.0
2021-09-10 09:40:00,55.9,55.93,55.7,55.71,308529.0,49.5829,49.6095,49.4055,49.4144,308529.0
2021-09-10 09:50:00,55.71,55.75,55.64,55.67,263812.0,49.4144,49.4498,49.3523,49.3789,263812.0
2021-09-10 10:00:00,55.67,55.7,55.6,55.66,307731.0,49.3789,49.4055,49.3168,49.37,307731.0
2021-09-10 10:10:00,55.67,55.7,55.61,55.63,248969.0,49.3789,49.4055,49.3257,49.3434,248969.0
2021-09-10 10:20:00,55.63,55.72,55.62,55.67,230016.0,49.3434,49.4232,49.3345,49.3789,230016.0
2021-09-10 10:30:00,55.67,55.73,55.59,55.66,246786.0,49.3789,49.4321,49.3079,49.37,246786.0
2021-09-10 10:40:00,55.66,55.67,55.55,55.55,274626.0,49.37,49.3789,49.2725,49.2725,274626.0
2021-09-10 10:50:00,55.55,55.62,55.51,55.6,356475.0,49.2725,49.3345,49.237,49.3168,356475.0
2021-09-10 11:00:00,55.6,55.71,55.59,55.68,405887.0,49.3168,49.4144,49.3079,49.3878,405887.0
2021-09-10 11:10:00,55.69,55.71,55.63,55.7,298467.0,49.3966,49.4144,49.3434,49.4055,298467.0
2021-09-10 11:20:00,55.7,55.78,55.69,55.75,300031.0,49.4055,49.4765,49.3966,49.4498,300031.0
2021-09-10 11:30:00,55.75,55.8,55.71,55.71,347762.0,49.4498,49.4942,49.4144,49.4144,347762.0
2021-09-10 11:40:00,55.72,55.73,55.66,55.69,275672.0,49.4232,49.4321,49.37,49.3966,275672.0
2021-09-10 11:50:00,55.68,55.74,55.67,55.71,187450.0,49.3878,49.441,49.3789,49.4144,187450.0
2021-09-10 12:00:00,55.71,55.74,55.64,55.73,144230.0,49.4144,49.441,49.3523,49.4321,144230.0
2021-09-10 12:10:00,55.73,55.77,55.7,55.71,218410.0,49.4321,49.4676,49.4055,49.4144,218410.0
2021-09-10 12:20:00,55.72,55.73,55.68,55.69,80586.0,49.4232,49.4321,49.3878,49.3966,80586.0
2021-09-10 12:30:00,55.69,55.71,55.66,55.69,93626.0,49.3966,49.4144,49.37,49.3966,93626.0
2021-09-10 12:40:00,55.7,55.72,55.67,55.69,90088.0,49.4055,49.4232,49.3789,49.3966,90088.0
2021-09-10 12:50:00,55.7,55.76,55.69,55.76,58003.0,49.4055,49.4587,49.3966,49.4587,58003.0
2021-09-10 13:00:00,55.76,55.78,55.68,55.69,178813.0,49.4587,49.4765,49.3878,49.3966,178813.0
2021-09-10 13:10:00,55.69,55.74,55.68,55.71,71738.0,49.3966,49.441,49.3878,49.4144,71738.0
2021-09-10 13:20:00,55.71,55.74,55.68,55.7,72392.0,49.4144,49.441,49.3878,49.4055,72392.0
2021-09-10 13:30:00,55.69,55.77,55.69,55.77,63403.0,49.3966,49.4676,49.3966,49.4676,63403.0
2021-09-10 13:40:00,55.77,55.77,55.73,55.75,106788.0,49.4676,49.4676,49.4321,49.4498,106788.0
2021-09-10 13:50:00,55.75,55.78,55.74,55.74,160545.0,49.4498,49.4765,49.441,49.441,160545.0
2021-09-10 14:00:00,55.75,55.77,55.72,55.77,72853.0,49.4498,49.4676,49.4232,49.4676,72853.0
2021-09-10 14:10:00,55.77,55.78,55.75,55.77,65998.0,49.4676,49.4765,49.4498,49.4676,65998.0
2021-09-10 14:20:00,55.76,55.81,55.74,55.79,95141.0,49.4587,49.5031,49.441,49.4853,95141.0
2021-09-10 14:30:00,55.8,55.85,55.79,55.83,100557.0,49.4942,49.5385,49.4853,49.5208,100557.0
2021-09-10 14:40:00,55.83,55.86,55.82,55.86,79946.0,49.5208,49.5474,49.5119,49.5474,79946.0
2021-09-10 14:50:00,55.86,55.88,55.84,55.86,65481.0,49.5474,49.5652,49.5297,49.5474,65481.0
2021-09-10 15:00:00,55.86,55.88,55.82,55.84,126800.0,49.5474,49.5652,49.5119,49.5297,126800.0
2021-09-10 15:10:00,55.83,55.86,55.8,55.82,178511.0,49.5208,49.5474,49.4942,49.5119,178511.0
2021-09-10 15:20:00,55.83,55.84,55.79,55.83,120434.0,49.5208,49.5297,49.4853,49.5208,120434.0
2021-09-10 15:30:00,55.82,55.83,55.71,55.72,187561.0,49.5119,49.5208,49.4144,49.4232,187561.0
2021-09-10 15:40:00,55.71,55.74,55.65,55.66,228138.0,49.4144,49.441,49.3612,49.37,228138.0
2021-09-10 15:50:00,55.66,55.67,55.59,55.61,810940.0,49.37,49.3789,49.3079,49.3257,810940.0
2021-09-13 09:30:00,55.74,55.98,55.74,55.96,722582.0,49.441,49.6539,49.441,49.6361,722582.0
2021-09-13 09:40:00,55.96,56.15,55.96,56.14,463126.0,49.6361,49.8046,49.6361,49.7958,463126.0
2021-09-13 09:50:00,56.13,56.32,56.12,56.26,551532.0,49.7869,49.9554,49.778,49.9022,551532.0
2021-09-13 10:00:00,56.27,56.37,56.19,56.36,487455.0,49.9111,49.9998,49.8401,49.9909,487455.0
2021-09-13 10:10:00,56.36,56.4,56.21,56.26,572779.0,49.9909,50.0264,49.8579,49.9022,572779.0
2021-09-13 10:20:00,56.25,56.27,56.13,56.18,313854.0,49.8933,49.9111,49.7869,49.8313,313854.0
2021-09-13 10:30:00,56.17,56.29,56.17,56.23,313777.0,49.8224,49.9288,49.8224,49.8756,313777.0
2021-09-13 10:40:00,56.23,56.24,56.1,56.14,302307.0,49.8756,49.8845,49.7603,49.7958,302307.0
2021-09-13 10:50:00,56.14,56.28,56.13,56.18,336791.0,49.7958,49.92,49.7869,49.8313,336791.0
2021-09-13 11:00:00,56.17,56.19,56.08,56.13,233912.0,49.8224,49.8401,49.7426,49.7869,233912.0
2021-09-13 11:10:00,56.13,56.18,56.1,56.12,253813.0,49.7869,49.8313,49.7603,49.778,253813.0
2021-09-13 11:20:00,56.11,56.17,56.08,56.15,293302.0,49.7692,49.8224,49.7426,49.8046,293302.0
2021-09-13 11:30:00,56.15,56.21,56.12,56.21,217494.0,49.8046,49.8579,49.778,49.8579,217494.0
2021-09-13 11:40:00,56.21,56.22,56.14,56.2,208426.0,49.8579,49.8667,49.7958,49.849,208426.0
2021-09-13 11:50:00,56.2,56.22,56.14,56.15,322981.0,49.849,49.8667,49.7958,49.8046,322981.0
2021-09-13 12:00:00,56.15,56.16,56.03,56.04,282157.0,49.8046,49.8135,49.6982,49.7071,282157.0
2021-09-13 12:10:00,56.05,56.1,56.04,56.07,211140.0,49.7159,49.7603,49.7071,49.7337,211140.0
2021-09-13 12:20:00,56.07,56.09,56.05,56.07,188487.0,49.7337,49.7514,49.7159,49.7337,188487.0
2021-09-13 12:30:00,56.06,56.1,56.04,56.09,223068.0,49.7248,49.7603,49.7071,49.7514,223068.0
2021-09-13 12:40:00,56.09,56.09,56.01,56.04,154344.0,49.7514,49.7514,49.6805,49.7071,154344.0
2021-09-13 12:50:00,56.03,56.04,55.97,55.99,184362.0,49.6982,49.7071,49.645,49.6627,184362.0
2021-09-13 13:00:00,55.99,56.03,55.97,56.01,183251.0,49.6627,49.6982,49.645,49.6805,183251.0
2021-09-13 13:10:00,56.02,56.02,55.91,55.94,193596.0,49.6893,49.6893,49.5918,49.6184,193596.0
2021-09-13 13:20:00,55.95,55.96,55.89,55.91,170166.0,49.6272,49.6361,49.574,49.5918,170166.0
2021-09-13 13:30:00,55.9,55.93,55.86,55.87,197717.0,49.5829,49.6095,49.5474,49.5563,197717.0
2021-09-13 13:40:00,55.87,55.96,55.86,55.91,163848.0,49.5563,49.6361,49.5474,49.5918,163848.0
2021-09-13 13:50:00,55.91,55.92,55.84,55.87,181725.0,49.5918,49.6006,49.5297,49.5563,181725.0
2021-09-13 14:00:00,55.87,55.91,55.85,55.88,194257.0,49.5563,49.5918,49.5385,49.5652,194257.0
2021-09-13 14:10:00,55.88,55.88,55.81,55.86,191836.0,49.5652,49.5652,49.5031,49.5474,191836.0
2021-09-13 14:20:00,55.85,55.91,55.83,55.88,177923.0,49.5385,49.5918,49.5208,49.5652,177923.0
2021-09-13 14:30:00,55.88,55.89,55.84,55.88,132614.0,49.5652,49.574,49.5297,49.5652,132614.0
2021-09-13 14:40:00,55.88,55.95,55.87,55.93,139922.0,49.5652,49.6272,49.5563,49.6095,139922.0
2021-09-13 14:50:00,55.93,55.98,55.91,55.98,207173.0,49.6095,49.6539,49.5918,49.6539,207173.0
2021-09-13 15:00:00,55.98,55.98,55.93,55.94,189786.0,49.6539,49.6539,49.6095,49.6184,189786.0
2021-09-13 15:10:00,55.94,56.03,55.93,56.01,250331.0,49.6184,49.6982,49.6095,49.6805,250331.0
2021-09-13 15:20:00,56.0,56.03,55.96,56.02,285184.0,49.6716,49.6982,49.6361,49.6893,285184.0
2021-09-13 15:30:00,56.03,56.08,56.01,56.07,357571.0,49.6982,49.7426,49.6805,49.7337,357571.0
2021-09-13 15:40:00,56.07,56.08,56.0,56.03,471902.0,49.7337,49.7426,49.6716,49.6982,471902.0
2021-09-13 15:50:00,56.02,56.12,56.0,56.07,1698915.0,49.6893,49.778,49.6716,49.7337,1698915.0
2021-09-14 09:30:00,55.92,55.95,55.71,55.78,634138.0,49.9747,50.0015,49.787,49.8496,634138.0
2021-09-14 09:40:00,55.77,55.98,55.76,55.91,461809.0,49.8407,50.0283,49.8317,49.9658,461809.0
2021-09-14 09:50:00,55.91,55.92,55.8,55.84,484090.0,49.9658,49.9747,49.8675,49.9032,484090.0
2021-09-14 10:00:00,55.84,55.91,55.75,55.76,506047.0,49.9032,49.9658,49.8228,49.8317,506047.0
2021-09-14 10:10:00,55.77,55.91,55.76,55.85,296874.0,49.8407,49.9658,49.8317,49.9122,296874.0
2021-09-14 10:20:00,55.84,55.9,55.74,55.87,308321.0,49.9032,49.9568,49.8139,49.93,308321.0
2021-09-14 10:30:00,55.87,55.87,55.78,55.83,282032.0,49.93,49.93,49.8496,49.8943,282032.0
2021-09-14 10:40:00,55.83,55.9,55.81,55.83,362418.0,49.8943,49.9568,49.8764,49.8943,362418.0
2021-09-14 10:50:00,55.83,55.85,55.72,55.78,305597.0,49.8943,49.9122,49.796,49.8496,305597.0
2021-09-14 11:00:00,55.77,55.86,55.76,55.76,270935.0,49.8407,49.9211,49.8317,49.8317,270935.0
2021-09-14 11:10:00,55.76,55.89,55.75,55.85,312899.0,49.8317,49.9479,49.8228,49.9122,312899.0
2021-09-14 11:20:00,55.85,55.86,55.81,55.86,190221.0,49.9122,49.9211,49.8764,49.9211,190221.0
2021-09-14 11:30:00,55.86,55.88,55.76,55.78,327854.0,49.9211,49.939,49.8317,49.8496,327854.0
2021-09-14 11:40:00,55.78,55.8,55.72,55.73,261236.0,49.8496,49.8675,49.796,49.8049,261236.0
2021-09-14 11:50:00,55.73,55.73,55.62,55.66,246307.0,49.8049,49.8049,49.7066,49.7424,246307.0
2021-09-14 12:00:00,55.66,55.69,55.64,55.69,248578.0,49.7424,49.7692,49.7245,49.7692,248578.0
2021-09-14 12:10:00,55.69,55.73,55.66,55.7,294271.0,49.7692,49.8049,49.7424,49.7781,294271.0
2021-09-14 12:20:00,55.7,55.72,55.68,55.72,143669.0,49.7781,49.796,49.7602,49.796,143669.0
2021-09-14 12:30:00,55.72,55.73,55.67,55.68,170776.0,49.796,49.8049,49.7513,49.7602,170776.0
2021-09-14 12:40:00,55.69,55.7,55.61,55.62,201088.0,49.7692,49.7781,49.6977,49.7066,201088.0
2021-09-14 12:50:00,55.62,55.64,55.59,55.61,162576.0,49.7066,49.7245,49.6798,49.6977,162576.0
2021-09-14 13:00:00,55.61,55.66,55.57,55.58,180294.0,49.6977,49.7424,49.6619,49.6709,180294.0
2021-09-14 13:10:00,55.58,55.65,55.55,55.63,169929.0,49.6709,49.7334,49.6441,49.7155,169929.0
2021-09-14 13:20:00,55.64,55.66,55.61,55.62,95143.0,49.7245,49.7424,49.6977,49.7066,95143.0
2021-09-14 13:30:00,55.61,55.62,55.55,55.58,243024.0,49.6977,49.7066,49.6441,49.6709,243024.0
2021-09-14 13:40:00,55.58,55.66,55.55,55.64,156143.0,49.6709,49.7424,49.6441,49.7245,156143.0
2021-09-14 13:50:00,55.64,55.7,55.61,55.7,139037.0,49.7245,49.7781,49.6977,49.7781,139037.0
2021-09-14 14:00:00,55.7,55.72,55.67,55.69,129643.0,49.7781,49.796,49.7513,49.7692,129643.0
2021-09-14 14:10:00,55.69,55.7,55.64,55.7,112861.0,49.7692,49.7781,49.7245,49.7781,112861.0
2021-09-14 14:20:00,55.69,55.69,55.64,55.68,119834.0,49.7692,49.7692,49.7245,49.7602,119834.0
2021-09-14 14:30:00,55.67,55.68,55.65,55.66,101904.0,49.7513,49.7602,49.7334,49.7424,101904.0
2021-09-14 14:40:00,55.66,55.69,55.64,55.65,93379.0,49.7424,49.7692,49.7245,49.7334,93379.0
2021-09-14 14:50:00,55.65,55.69,55.63,55.68,131568.0,49.7334,49.7692,49.7155,49.7602,131568.0
2021-09-14 15:00:00,55.68,55.69,55.66,55.67,92841.0,49.7602,49.7692,49.7424,49.7513,92841.0
2021-09-14 15:10:00,55.66,55.68,55.63,55.64,141737.0,49.7424,49.7602,49.7155,49.7245,141737.0
2021-09-14 15:20:00,55.65,55.68,55.61,55.62,160196.0,49.7334,49.7602,49.6977,49.7066,160196.0
2021-09-14 15:30:00,55.63,55.66,55.56,55.61,273241.0,49.7155,49.7424,49.653,49.6977,273241.0
2021-09-14 15:40:00,55.6,55.68,55.58,55.63,271880.0,49.6887,49.7602,49.6709,49.7155,271880.0
2021-09-14 15:50:00,55.62,55.75,55.61,55.7,1257831.0,49.7066,49.8228,49.6977,49.7781,1257831.0
2021-09-15 09:30:00,55.68,55.68,55.42,55.48,684470.0,49.7602,49.7602,49.5279,49.5815,684470.0
2021-09-15 09:40:00,55.48,55.69,55.44,55.69,379705.0,49.5815,49.7692,49.5457,49.7692,379705.0
2021-09-15 09:50:00,55.69,55.92,55.66,55.83,459757.0,49.7692,49.9747,49.7424,49.8943,459757.0
2021-09-15 10:00:00,55.83,55.86,55.7,55.74,358250.0,49.8943,49.9211,49.7781,49.8139,358250.0
2021-09-15 10:10:00,55.74,55.96,55.71,55.95,351862.0,49.8139,50.0105,49.787,50.0015,351862.0
2021-09-15 10:20:00,55.95,55.99,55.77,55.79,610330.0,50.0015,50.0373,49.8407,49.8585,610330.0
2021-09-15 10:30:00,55.79,55.85,55.74,55.75,283439.0,49.8585,49.9122,49.8139,49.8228,283439.0
2021-09-15 10:40:00,55.75,55.82,55.71,55.77,291944.0,49.8228,49.8853,49.787,49.8407,291944.0
2021-09-15 10:50:00,55.77,55.8,55.73,55.8,319321.0,49.8407,49.8675,49.8049,49.8675,319321.0
2021-09-15 11:00:00,55.8,55.81,55.71,55.73,191450.0,49.8675,49.8764,49.787,49.8049,191450.0
2021-09-15 11:10:00,55.73,55.74,55.62,55.66,302145.0,49.8049,49.8139,49.7066,49.7424,302145.0
2021-09-15 11:20:00,55.66,55.73,55.63,55.72,201520.0,49.7424,49.8049,49.7155,49.796,201520.0
2021-09-15 11:30:00,55.72,55.72,55.65,55.66,220884.0,49.796,49.796,49.7334,49.7424,220884.0
2021-09-15 11:40:00,55.65,55.68,55.62,55.65,207427.0,49.7334,49.7602,49.7066,49.7334,207427.0
2021-09-15 11:50:00,55.65,55.7,55.64,55.7,200819.0,49.7334,49.7781,49.7245,49.7781,200819.0
2021-09-15 12:00:00,55.7,55.7,55.66,55.68,131397.0,49.7781,49.7781,49.7424,49.7602,131397.0
2021-09-15 12:10:00,55.68,55.74,55.67,55.74,190059.0,49.7602,49.8139,49.7513,49.8139,190059.0
2021-09-15 12:20:00,55.75,55.78,55.73,55.77,132765.0,49.8228,49.8496,49.8049,49.8407,132765.0
2021-09-15 12:30:00,55.77,55.87,55.77,55.87,165715.0,49.8407,49.93,49.8407,49.93,165715.0
2021-09-15 12:40:00,55.87,55.96,55.86,55.91,234184.0,49.93,50.0105,49.9211,49.9658,234184.0
2021-09-15 12:50:00,55.91,55.97,55.91,55.93,131193.0,49.9658,50.0194,49.9658,49.9837,131193.0
2021-09-15 13:00:00,55.93,56.0,55.92,55.97,144705.0,49.9837,50.0462,49.9747,50.0194,144705.0
2021-09-15 13:10:00,55.96,55.99,55.95,55.97,113853.0,50.0105,50.0373,50.0015,50.0194,113853.0
2021-09-15 13:20:00,55.97,55.99,55.96,55.98,101670.0,50.0194,50.0373,50.0105,50.0283,101670.0
2021-09-15 13:30:00,55.98,56.0,55.96,55.96,101700.0,50.0283,50.0462,50.0105,50.0105,101700.0
2021-09-15 13:40:00,55.97,56.0,55.95,55.95,98159.0,50.0194,50.0462,50.0015,50.0015,98159.0
2021-09-15 13:50:00,55.95,55.97,55.93,55.94,142689.0,50.0015,50.0194,49.9837,49.9926,142689.0
2021-09-15 14:00:00,55.95,55.97,55.92,55.96,112991.0,50.0015,50.0194,49.9747,50.0105,112991.0
2021-09-15 14:10:00,55.96,55.97,55.9,55.9,96926.0,50.0105,50.0194,49.9568,49.9568,96926.0
2021-09-15 14:20:00,55.91,55.93,55.88,55.91,130407.0,49.9658,49.9837,49.939,49.9658,130407.0
2021-09-15 14:30:00,55.92,55.99,55.92,55.98,108294.0,49.9747,50.0373,49.9747,50.0283,108294.0
2021-09-15 14:40:00,55.98,55.99,55.94,55.98,97190.0,50.0283,50.0373,49.9926,50.0283,97190.0
2021-09-15 14:50:00,55.98,55.99,55.92,55.95,153863.0,50.0283,50.0373,49.9747,50.0015,153863.0
2021-09-15 15:00:00,55.95,55.98,55.92,55.93,180395.0,50.0015,50.0283,49.9747,49.9837,180395.0
2021-09-15 15:10:00,55.94,55.96,55.92,55.95,191579.0,49.9926,50.0105,49.9747,50.0015,191579.0
2021-09-15 15:20:00,55.95,55.96,55.87,55.9,228554.0,50.0015,50.0105,49.93,49.9568,228554.0
2021-09-15 15:30:00,55.9,55.96,55.88,55.94,301590.0,49.9568,50.0105,49.939,49.9926,301590.0
2021-09-15 15:40:00,55.94,55.96,55.9,55.96,269708.0,49.9926,50.0105,49.9568,50.0105,269708.0
2021-09-15 15:50:00,55.95,55.96,55.85,55.89,863594.0,50.0015,50.0105,49.9122,49.9479,863594.0
2021-09-16 09:30:00,55.72,55.99,55.61,55.88,1048563.0,49.796,50.0373,49.6977,49.939,1048563.0
2021-09-16 09:40:00,55.87,55.94,55.62,55.63,397689.0,49.93,49.9926,49.7066,49.7155,397689.0
2021-09-16 09:50:00,55.62,55.63,55.45,55.49,363740.0,49.7066,49.7155,49.5547,49.5904,363740.0
2021-09-16 10:00:00,55.48,55.49,55.26,55.35,395603.0,49.5815,49.5904,49.3849,49.4653,395603.0
2021-09-16 10:10:00,55.34,55.34,55.08,55.1,463219.0,49.4564,49.4564,49.224,49.2419,463219.0
2021-09-16 10:20:00,55.09,55.1,54.93,54.97,658062.0,49.233,49.2419,49.09,49.1257,658062.0
2021-09-16 10:30:00,54.97,54.97,54.82,54.93,530243.0,49.1257,49.1257,48.9917,49.09,530243.0
2021-09-16 10:40:00,54.93,54.94,54.82,54.86,651857.0,49.09,49.0989,48.9917,49.0274,651857.0
2021-09-16 10:50:00,54.86,54.91,54.82,54.9,361065.0,49.0274,49.0721,48.9917,49.0632,361065.0
2021-09-16 11:00:00,54.9,54.94,54.86,54.94,388598.0,49.0632,49.0989,49.0274,49.0989,388598.0
2021-09-16 11:10:00,54.94,54.97,54.86,54.88,306604.0,49.0989,49.1257,49.0274,49.0453,306604.0
2021-09-16 11:20:00,54.88,54.98,54.87,54.96,308509.0,49.0453,49.1347,49.0363,49.1168,308509.0
2021-09-16 11:30:00,54.95,55.0,54.95,54.99,259007.0,49.1078,49.1525,49.1078,49.1436,259007.0
2021-09-16 11:40:00,54.98,55.12,54.98,55.07,351687.0,49.1347,49.2598,49.1347,49.2151,351687.0
2021-09-16 11:50:00,55.07,55.16,55.06,55.13,314475.0,49.2151,49.2955,49.2061,49.2687,314475.0
2021-09-16 12:00:00,55.12,55.15,55.06,55.14,271252.0,49.2598,49.2866,49.2061,49.2776,271252.0
2021-09-16 12:10:00,55.15,55.27,55.12,55.25,276763.0,49.2866,49.3938,49.2598,49.3759,276763.0
2021-09-16 12:20:00,55.25,55.35,55.23,55.35,107135.0,49.3759,49.4653,49.3581,49.4653,107135.0
2021-09-16 12:30:00,55.34,55.36,55.32,55.32,115590.0,49.4564,49.4743,49.4385,49.4385,115590.0
2021-09-16 12:40:00,55.32,55.37,55.32,55.34,158130.0,49.4385,49.4832,49.4385,49.4564,158130.0
2021-09-16 12:50:00,55.35,55.36,55.3,55.34,81757.0,49.4653,49.4743,49.4206,49.4564,81757.0
2021-09-16 13:00:00,55.33,55.34,55.3,55.31,110714.0,49.4474,49.4564,49.4206,49.4296,110714.0
2021-09-16 13:10:00,55.31,55.39,55.3,55.38,186207.0,49.4296,49.5011,49.4206,49.4921,186207.0
2021-09-16 13:20:00,55.39,55.4,55.34,55.37,83473.0,49.5011,49.51,49.4564,49.4832,83473.0
2021-09-16 13:30:00,55.37,55.37,55.31,55.34,97581.0,49.4832,49.4832,49.4296,49.4564,97581.0
2021-09-16 13:40:00,55.34,55.36,55.32,55.35,95893.0,49.4564,49.4743,49.4385,49.4653,95893.0
2021-09-16 13:50:00,55.35,55.44,55.35,55.42,89876.0,49.4653,49.5457,49.4653,49.5279,89876.0
2021-09-16 14:00:00,55.42,55.43,55.38,55.41,233685.0,49.5279,49.5368,49.4921,49.5189,233685.0
2021-09-16 14:10:00,55.41,55.44,55.38,55.4,332267.0,49.5189,49.5457,49.4921,49.51,332267.0
2021-09-16 14:20:00,55.41,55.44,55.39,55.43,119048.0,49.5189,49.5457,49.5011,49.5368,119048.0
2021-09-16 14:30:00,55.44,55.47,55.43,55.45,90400.0,49.5457,49.5726,49.5368,49.5547,90400.0
2021-09-16 14:40:00,55.45,55.48,55.41,55.48,252953.0,49.5547,49.5815,49.5189,49.5815,252953.0
2021-09-16 14:50:00,55.47,55.55,55.46,55.53,148931.0,49.5726,49.6441,49.5636,49.6262,148931.0
2021-09-16 15:00:00,55.53,55.56,55.49,55.53,536575.0,49.6262,49.653,49.5904,49.6262,536575.0
2021-09-16 15:10:00,55.53,55.56,55.5,55.52,214665.0,49.6262,49.653,49.5994,49.6172,214665.0
2021-09-16 15:20:00,55.51,55.57,55.51,55.52,136223.0,49.6083,49.6619,49.6083,49.6172,136223.0
2021-09-16 15:30:00,55.52,55.55,55.47,55.5,211003.0,49.6172,49.6441,49.5726,49.5994,211003.0
2021-09-16 15:40:00,55.51,55.51,55.41,55.41,284618.0,49.6083,49.6083,49.5189,49.5189,284618.0
2021-09-16 15:50:00,55.42,55.46,55.29,55.36,1603596.0,49.5279,49.5636,49.4117,49.4743,1603596.0
2021-09-17 09:30:00,55.02,55.17,54.89,55.05,3887606.0,49.1704,49.3045,49.0542,49.1972,3887606.0
2021-09-17 09:40:00,55.04,55.2,54.98,55.01,457394.0,49.1883,49.3313,49.1347,49.1615,457394.0
2021-09-17 09:50:00,55.01,55.04,54.93,54.99,358186.0,49.1615,49.1883,49.09,49.1436,358186.0
2021-09-17 10:00:00,54.99,55.05,54.96,55.01,525582.0,49.1436,49.1972,49.1168,49.1615,525582.0
2021-09-17 10:10:00,55.01,55.02,54.95,54.97,250519.0,49.1615,49.1704,49.1078,49.1257,250519.0
2021-09-17 10:20:00,54.97,55.02,54.93,55.0,270543.0,49.1257,49.1704,49.09,49.1525,270543.0
2021-09-17 10:30:00,55.0,55.02,54.95,54.96,229049.0,49.1525,49.1704,49.1078,49.1168,229049.0
2021-09-17 10:40:00,54.96,54.96,54.86,54.9,288582.0,49.1168,49.1168,49.0274,49.0632,288582.0
2021-09-17 10:50:00,54.9,54.94,54.88,54.9,193211.0,49.0632,49.0989,49.0453,49.0632,193211.0
2021-09-17 11:00:00,54.9,54.96,54.88,54.93,236409.0,49.0632,49.1168,49.0453,49.09,236409.0
2021-09-17 11:10:00,54.92,54.99,54.85,54.93,192908.0,49.081,49.1436,49.0185,49.09,192908.0
2021-09-17 11:20:00,54.93,54.96,54.86,54.87,243148.0,49.09,49.1168,49.0274,49.0363,243148.0
2021-09-17 11:30:00,54.86,54.9,54.81,54.83,387774.0,49.0274,49.0632,48.9827,49.0006,387774.0
2021-09-17 11:40:00,54.83,54.84,54.75,54.79,376314.0,49.0006,49.0095,48.9291,48.9649,376314.0
2021-09-17 11:50:00,54.78,54.83,54.67,54.8,396628.0,48.9559,49.0006,48.8576,48.9738,396628.0
2021-09-17 12:00:00,54.8,54.86,54.79,54.83,245592.0,48.9738,49.0274,48.9649,49.0006,245592.0
2021-09-17 12:10:00,54.83,54.84,54.78,54.8,238151.0,49.0006,49.0095,48.9559,48.9738,238151.0
2021-09-17 12:20:00,54.8,54.89,54.79,54.82,274730.0,48.9738,49.0542,48.9649,48.9917,274730.0
2021-09-17 12:30:00,54.82,54.85,54.78,54.79,384455.0,48.9917,49.0185,48.9559,48.9649,384455.0
2021-09-17 12:40:00,54.8,54.8,54.72,54.77,496571.0,48.9738,48.9738,48.9023,48.947,496571.0
2021-09-17 12:50:00,54.76,54.79,54.7,54.73,261476.0,48.938,48.9649,48.8844,48.9112,261476.0
2021-09-17 13:00:00,54.73,54.73,54.64,54.65,233735.0,48.9112,48.9112,48.8308,48.8397,233735.0
2021-09-17 13:10:00,54.65,54.69,54.63,54.64,208358.0,48.8397,48.8755,48.8219,48.8308,208358.0
2021-09-17 13:20:00,54.64,54.68,54.64,54.68,176971.0,48.8308,48.8665,48.8308,48.8665,176971.0
2021-09-17 13:30:00,54.68,54.76,54.67,54.74,224047.0,48.8665,48.938,48.8576,48.9202,224047.0
2021-09-17 13:40:00,54.74,54.75,54.7,54.71,186641.0,48.9202,48.9291,48.8844,48.8934,186641.0
2021-09-17 13:50:00,54.71,54.75,54.66,54.75,197756.0,48.8934,48.9291,48.8487,48.9291,197756.0
2021-09-17 14:00:00,54.74,54.8,54.73,54.79,251934.0,48.9202,48.9738,48.9112,48.9649,251934.0
2021-09-17 14:10:00,54.78,54.79,54.72,54.74,114317.0,48.9559,48.9649,48.9023,48.9202,114317.0
2021-09-17 14:20:00,54.73,54.8,54.73,54.75,151414.0,48.9112,48.9738,48.9112,48.9291,151414.0
2021-09-17 14:30:00,54.75,54.77,54.67,54.68,264250.0,48.9291,48.947,48.8576,48.8665,264250.0
2021-09-17 14:40:00,54.68,54.71,54.66,54.66,270459.0,48.8665,48.8934,48.8487,48.8487,270459.0
2021-09-17 14:50:00,54.66,54.72,54.66,54.67,186967.0,48.8487,48.9023,48.8487,48.8576,186967.0
2021-09-17 15:00:00,54.67,54.71,54.65,54.66,295983.0,48.8576,48.8934,48.8397,48.8487,295983.0
2021-09-17 15:10:00,54.66,54.66,54.56,54.57,415470.0,48.8487,48.8487,48.7593,48.7682,415470.0
2021-09-17 15:20:00,54.57,54.67,54.56,54.66,385056.0,48.7682,48.8576,48.7593,48.8487,385056.0
2021-09-17 15:30:00,54.66,54.72,54.63,54.66,544763.0,48.8487,48.9023,48.8219,48.8487,544763.0
2021-09-17 15:40:00,54.65,54.67,54.54,54.57,773236.0,48.8397,48.8576,48.7414,48.7682,773236.0
2021-09-17 15:50:00,54.56,54.57,54.37,54.42,2743412.0,48.7593,48.7682,48.5895,48.6342,2743412.0
2021-09-20 09:30:00,54.0,54.11,53.78,53.95,1394567.0,48.2588,48.3571,48.0622,48.2142,1394567.0
2021-09-20 09:40:00,53.95,54.01,53.91,53.98,600637.0,48.2142,48.2678,48.1784,48.241,600637.0
2021-09-20 09:50:00,53.98,54.23,53.91,54.15,759400.0,48.241,48.4644,48.1784,48.3929,759400.0
2021-09-20 10:00:00,54.15,54.21,54.03,54.08,578748.0,48.3929,48.4465,48.2857,48.3303,578748.0
2021-09-20 10:10:00,54.08,54.17,54.02,54.16,350305.0,48.3303,48.4108,48.2767,48.4018,350305.0
2021-09-20 10:20:00,54.15,54.35,54.14,54.32,481518.0,48.3929,48.5716,48.384,48.5448,481518.0
2021-09-20 10:30:00,54.32,54.34,54.18,54.22,248849.0,48.5448,48.5627,48.4197,48.4555,248849.0
2021-09-20 10:40:00,54.22,54.24,54.13,54.14,276379.0,48.4555,48.4733,48.375,48.384,276379.0
2021-09-20 10:50:00,54.13,54.27,54.12,54.23,233834.0,48.375,48.5001,48.3661,48.4644,233834.0
2021-09-20 11:00:00,54.23,54.33,54.19,54.32,307011.0,48.4644,48.5538,48.4286,48.5448,307011.0
2021-09-20 11:10:00,54.31,54.4,54.3,54.36,281393.0,48.5359,48.6163,48.5269,48.5806,281393.0
2021-09-20 11:20:00,54.37,54.4,54.23,54.26,298694.0,48.5895,48.6163,48.4644,48.4912,298694.0
2021-09-20 11:30:00,54.25,54.29,54.23,54.29,231014.0,48.4823,48.518,48.4644,48.518,231014.0
2021-09-20 11:40:00,54.29,54.32,54.23,54.26,221351.0,48.518,48.5448,48.4644,48.4912,221351.0
2021-09-20 11:50:00,54.26,54.26,54.15,54.19,277065.0,48.4912,48.4912,48.3929,48.4286,277065.0
2021-09-20 12:00:00,54.18,54.22,54.13,54.14,155028.0,48.4197,48.4555,48.375,48.384,155028.0
2021-09-20 12:10:00,54.14,54.19,54.14,54.15,218969.0,48.384,48.4286,48.384,48.3929,218969.0
2021-09-20 12:20:00,54.15,54.18,54.11,54.17,177907.0,48.3929,48.4197,48.3571,48.4108,177907.0
2021-09-20 12:30:00,54.17,54.19,54.13,54.16,169343.0,48.4108,48.4286,48.375,48.4018,169343.0
2021-09-20 12:40:00,54.16,54.17,54.07,54.09,143500.0,48.4018,48.4108,48.3214,48.3393,143500.0
2021-09-20 12:50:00,54.08,54.1,54.01,54.02,229756.0,48.3303,48.3482,48.2678,48.2767,229756.0
2021-09-20 13:00:00,54.03,54.03,53.88,53.9,220141.0,48.2857,48.2857,48.1516,48.1695,220141.0
2021-09-20 13:10:00,53.9,53.95,53.88,53.9,183891.0,48.1695,48.2142,48.1516,48.1695,183891.0
2021-09-20 13:20:00,53.91,53.99,53.89,53.98,146638.0,48.1784,48.2499,48.1605,48.241,146638.0
2021-09-20 13:30:00,53.98,54.05,53.95,54.05,223627.0,48.241,48.3035,48.2142,48.3035,223627.0
2021-09-20 13:40:00,54.04,54.08,54.01,54.07,227539.0,48.2946,48.3303,48.2678,48.3214,227539.0
2021-09-20 13:50:00,54.07,54.08,54.01,54.01,193538.0,48.3214,48.3303,48.2678,48.2678,193538.0
2021-09-20 14:00:00,54.02,54.04,53.89,53.91,349064.0,48.2767,48.2946,48.1605,48.1784,349064.0
2021-09-20 14:10:00,53.91,53.94,53.87,53.91,164122.0,48.1784,48.2052,48.1427,48.1784,164122.0
2021-09-20 14:20:00,53.91,53.94,53.85,53.86,155157.0,48.1784,48.2052,48.1248,48.1337,155157.0
2021-09-20 14:30:00,53.87,53.87,53.79,53.81,196791.0,48.1427,48.1427,48.0712,48.089,196791.0
2021-09-20 14:40:00,53.81,53.89,53.8,53.87,239412.0,48.089,48.1605,48.0801,48.1427,239412.0
2021-09-20 14:50:00,53.87,53.89,53.81,53.83,270298.0,48.1427,48.1605,48.089,48.1069,270298.0
2021-09-20 15:00:00,53.83,53.89,53.76,53.8,306821.0,48.1069,48.1605,48.0444,48.0801,306821.0
2021-09-20 15:10:00,53.8,53.82,53.72,53.77,309894.0,48.0801,48.098,48.0086,48.0533,309894.0
2021-09-20 15:20:00,53.76,53.93,53.76,53.93,276775.0,48.0444,48.1963,48.0444,48.1963,276775.0
2021-09-20 15:30:00,53.93,54.01,53.9,53.96,556884.0,48.1963,48.2678,48.1695,48.2231,556884.0
2021-09-20 15:40:00,53.96,54.14,53.95,54.04,716499.0,48.2231,48.384,48.2142,48.2946,716499.0
2021-09-20 15:50:00,54.05,54.24,54.04,54.05,2521635.0,48.3035,48.4733,48.2946,48.3035,2521635.0
2021-09-21 09:30:00,54.39,54.67,54.21,54.58,852759.0,48.6074,48.8576,48.4465,48.7772,852759.0
2021-09-21 09:40:00,54.58,54.82,54.55,54.77,418413.0,48.7772,48.9917,48.7504,48.947,418413.0
2021-09-21 09:50:00,54.77,54.82,54.56,54.57,392409.0,48.947,48.9917,48.7593,48.7682,392409.0
2021-09-21 10:00:00,54.57,54.66,54.45,54.45,368165.0,48.7682,48.8487,48.661,48.661,368165.0
2021-09-21 10:10:00,54.46,54.47,54.24,54.28,273347.0,48.6699,48.6789,48.4733,48.5091,273347.0
2021-09-21 10:20:00,54.27,54.35,54.18,54.31,269946.0,48.5001,48.5716,48.4197,48.5359,269946.0
2021-09-21 10:30:00,54.31,54.31,54.19,54.28,255867.0,48.5359,48.5359,48.4286,48.5091,255867.0
2021-09-21 10:40:00,54.28,54.34,54.23,54.24,211304.0,48.5091,48.5627,48.4644,48.4733,211304.0
2021-09-21 10:50:00,54.24,54.28,54.18,54.25,248813.0,48.4733,48.5091,48.4197,48.4823,248813.0
2021-09-21 11:00:00,54.25,54.28,54.14,54.27,171645.0,48.4823,48.5091,48.384,48.5001,171645.0
2021-09-21 11:10:00,54.27,54.31,54.18,54.21,153025.0,48.5001,48.5359,48.4197,48.4465,153025.0
2021-09-21 11:20:00,54.21,54.22,54.14,54.19,186423.0,48.4465,48.4555,48.384,48.4286,186423.0
2021-09-21 11:30:00,54.19,54.31,54.16,54.28,178183.0,48.4286,48.5359,48.4018,48.5091,178183.0
2021-09-21 11:40:00,54.27,54.31,54.24,54.28,156481.0,48.5001,48.5359,48.4733,48.5091,156481.0
2021-09-21 11:50:00,54.29,54.29,54.23,54.24,186773.0,48.518,48.518,48.4644,48.4733,186773.0
2021-09-21 12:00:00,54.25,54.36,54.24,54.35,175260.0,48.4823,48.5806,48.4733,48.5716,175260.0
2021-09-21 12:10:00,54.35,54.39,54.31,54.31,185849.0,48.5716,48.6074,48.5359,48.5359,185849.0
2021-09-21 12:20:00,54.32,54.34,54.23,54.24,128032.0,48.5448,48.5627,48.4644,48.4733,128032.0
2021-09-21 12:30:00,54.25,54.28,54.2,54.28,174933.0,48.4823,48.5091,48.4376,48.5091,174933.0
2021-09-21 12:40:00,54.28,54.29,54.24,54.27,145596.0,48.5091,48.518,48.4733,48.5001,145596.0
2021-09-21 12:50:00,54.26,54.27,54.2,54.23,190621.0,48.4912,48.5001,48.4376,48.4644,190621.0
2021-09-21 13:00:00,54.22,54.23,54.15,54.16,192971.0,48.4555,48.4644,48.3929,48.4018,192971.0
2021-09-21 13:10:00,54.16,54.17,54.13,54.16,173613.0,48.4018,48.4108,48.375,48.4018,173613.0
2021-09-21 13:20:00,54.16,54.19,54.08,54.1,292037.0,48.4018,48.4286,48.3303,48.3482,292037.0
2021-09-21 13:30:00,54.1,54.12,54.05,54.07,167591.0,48.3482,48.3661,48.3035,48.3214,167591.0
2021-09-21 13:40:00,54.06,54.08,54.03,54.07,222317.0,48.3125,48.3303,48.2857,48.3214,222317.0
2021-09-21 13:50:00,54.06,54.08,54.0,54.05,220839.0,48.3125,48.3303,48.2588,48.3035,220839.0
2021-09-21 14:00:00,54.05,54.11,54.04,54.08,274980.0,48.3035,48.3571,48.2946,48.3303,274980.0
2021-09-21 14:10:00,54.08,54.08,54.01,54.02,156697.0,48.3303,48.3303,48.2678,48.2767,156697.0
2021-09-21 14:20:00,54.01,54.02,53.94,53.95,170662.0,48.2678,48.2767,48.2052,48.2142,170662.0
2021-09-21 14:30:00,53.95,54.07,53.94,54.03,149191.0,48.2142,48.3214,48.2052,48.2857,149191.0
2021-09-21 14:40:00,54.03,54.07,54.01,54.02,99661.0,48.2857,48.3214,48.2678,48.2767,99661.0
2021-09-21 14:50:00,54.02,54.11,54.01,54.07,310815.0,48.2767,48.3571,48.2678,48.3214,310815.0
2021-09-21 15:00:00,54.07,54.16,54.07,54.13,180876.0,48.3214,48.4018,48.3214,48.375,180876.0
2021-09-21 15:10:00,54.13,54.21,54.1,54.16,213517.0,48.375,48.4465,48.3482,48.4018,213517.0
2021-09-21 15:20:00,54.16,54.24,54.16,54.23,193390.0,48.4018,48.4733,48.4018,48.4644,193390.0
2021-09-21 15:30:00,54.23,54.25,54.17,54.21,214053.0,48.4644,48.4823,48.4108,48.4465,214053.0
2021-09-21 15:40:00,54.21,54.26,54.13,54.13,296493.0,48.4465,48.4912,48.375,48.375,296493.0
2021-09-21 15:50:00,54.14,54.18,54.04,54.05,708066.0,48.384,48.4197,48.2946,48.3035,708066.0
2021-09-22 09:30:00,54.51,54.56,54.1,54.14,561744.0,48.7146,48.7593,48.3482,48.384,561744.0
2021-09-22 09:40:00,54.13,54.27,54.06,54.16,253146.0,48.375,48.5001,48.3125,48.4018,253146.0
2021-09-22 09:50:00,54.16,54.3,54.1,54.3,296947.0,48.4018,48.5269,48.3482,48.5269,296947.0
2021-09-22 10:00:00,54.3,54.43,54.27,54.35,310264.0,48.5269,48.6431,48.5001,48.5716,310264.0
2021-09-22 10:10:00,54.35,54.41,54.31,54.37,172687.0,48.5716,48.6253,48.5359,48.5895,172687.0
2021-09-22 10:20:00,54.36,54.42,54.34,54.38,194947.0,48.5806,48.6342,48.5627,48.5984,194947.0
2021-09-22 10:30:00,54.39,54.45,54.36,54.4,169281.0,48.6074,48.661,48.5806,48.6163,169281.0
2021-09-22 10:40:00,54.4,54.41,54.31,54.33,142745.0,48.6163,48.6253,48.5359,48.5538,142745.0
2021-09-22 10:50:00,54.33,54.41,54.29,54.41,128772.0,48.5538,48.6253,48.518,48.6253,128772.0
2021-09-22 11:00:00,54.41,54.46,54.4,54.42,127225.0,48.6253,48.6699,48.6163,48.6342,127225.0
2021-09-22 11:10:00,54.41,54.45,54.4,54.41,111735.0,48.6253,48.661,48.6163,48.6253,111735.0
2021-09-22 11:20:00,54.4,54.4,54.34,54.36,176173.0,48.6163,48.6163,48.5627,48.5806,176173.0
2021-09-22 11:30:00,54.36,54.46,54.35,54.42,217297.0,48.5806,48.6699,48.5716,48.6342,217297.0
2021-09-22 11:40:00,54.43,54.49,54.41,54.46,107488.0,48.6431,48.6967,48.6253,48.6699,107488.0
2021-09-22 11:50:00,54.46,54.53,54.44,54.46,210438.0,48.6699,48.7325,48.6521,48.6699,210438.0
2021-09-22 12:00:00,54.46,54.49,54.43,54.46,115670.0,48.6699,48.6967,48.6431,48.6699,115670.0
2021-09-22 12:10:00,54.46,54.48,54.41,54.45,80653.0,48.6699,48.6878,48.6253,48.661,80653.0
2021-09-22 12:20:00,54.44,54.47,54.42,54.45,83913.0,48.6521,48.6789,48.6342,48.661,83913.0
2021-09-22 12:30:00,54.45,54.51,54.45,54.51,74452.0,48.661,48.7146,48.661,48.7146,74452.0
2021-09-22 12:40:00,54.5,54.54,54.47,54.48,102853.0,48.7057,48.7414,48.6789,48.6878,102853.0
2021-09-22 12:50:00,54.48,54.51,54.46,54.48,109043.0,48.6878,48.7146,48.6699,48.6878,109043.0
2021-09-22 13:00:00,54.48,54.49,54.44,54.45,121091.0,48.6878,48.6967,48.6521,48.661,121091.0
2021-09-22 13:10:00,54.45,54.45,54.39,54.41,131177.0,48.661,48.661,48.6074,48.6253,131177.0
2021-09-22 13:20:00,54.41,54.45,54.41,54.45,60441.0,48.6253,48.661,48.6253,48.661,60441.0
2021-09-22 13:30:00,54.44,54.46,54.4,54.43,151279.0,48.6521,48.6699,48.6163,48.6431,151279.0
2021-09-22 13:40:00,54.42,54.44,54.38,54.4,113354.0,48.6342,48.6521,48.5984,48.6163,113354.0
2021-09-22 13:50:00,54.4,54.42,54.33,54.41,157885.0,48.6163,48.6342,48.5538,48.6253,157885.0
2021-09-22 14:00:00,54.4,54.52,54.3,54.45,208749.0,48.6163,48.7236,48.5269,48.661,208749.0
2021-09-22 14:10:00,54.45,54.55,54.44,54.46,96278.0,48.661,48.7504,48.6521,48.6699,96278.0
2021-09-22 14:20:00,54.46,54.48,54.39,54.44,154058.0,48.6699,48.6878,48.6074,48.6521,154058.0
2021-09-22 14:30:00,54.44,54.46,54.32,54.32,185066.0,48.6521,48.6699,48.5448,48.5448,185066.0
2021-09-22 14:40:00,54.32,54.32,54.22,54.24,226943.0,48.5448,48.5448,48.4555,48.4733,226943.0
2021-09-22 14:50:00,54.23,54.28,54.18,54.22,220941.0,48.4644,48.5091,48.4197,48.4555,220941.0
2021-09-22 15:00:00,54.22,54.24,54.17,54.24,138561.0,48.4555,48.4733,48.4108,48.4733,138561.0
2021-09-22 15:10:00,54.23,54.33,54.21,54.33,127997.0,48.4644,48.5538,48.4465,48.5538,127997.0
2021-09-22 15:20:00,54.33,54.35,54.25,54.27,189160.0,48.5538,48.5716,48.4823,48.5001,189160.0
2021-09-22 15:30:00,54.27,54.27,54.14,54.21,284527.0,48.5001,48.5001,48.384,48.4465,284527.0
2021-09-22 15:40:00,54.21,54.22,54.13,54.14,266211.0,48.4465,48.4555,48.375,48.384,266211.0
2021-09-22 15:50:00,54.13,54.23,54.09,54.13,1126343.0,48.375,48.4644,48.3393,48.375,1126343.0
2021-09-23 09:30:00,54.26,54.54,54.12,54.5,484459.0,48.4912,48.7414,48.3661,48.7057,484459.0
2021-09-23 09:40:00,54.5,54.62,54.48,54.58,318903.0,48.7057,48.8129,48.6878,48.7772,318903.0
2021-09-23 09:50:00,54.58,54.61,54.44,54.45,251041.0,48.7772,48.804,48.6521,48.661,251041.0
2021-09-23 10:00:00,54.45,54.55,54.43,54.47,213785.0,48.661,48.7504,48.6431,48.6789,213785.0
2021-09-23 10:10:00,54.47,54.58,54.43,54.51,261131.0,48.6789,48.7772,48.6431,48.7146,261131.0
2021-09-23 10:20:00,54.51,54.52,54.45,54.46,155697.0,48.7146,48.7236,48.661,48.6699,155697.0
2021-09-23 10:30:00,54.46,54.47,54.4,54.41,158936.0,48.6699,48.6789,48.6163,48.6253,158936.0
2021-09-23 10:40:00,54.41,54.42,54.35,54.39,176695.0,48.6253,48.6342,48.5716,48.6074,176695.0
2021-09-23 10:50:00,54.4,54.46,54.39,54.42,194913.0,48.6163,48.6699,48.6074,48.6342,194913.0
2021-09-23 11:00:00,54.42,54.44,54.34,54.36,187397.0,48.6342,48.6521,48.5627,48.5806,187397.0
2021-09-23 11:10:00,54.36,54.38,54.26,54.26,196748.0,48.5806,48.5984,48.4912,48.4912,196748.0
2021-09-23 11:20:00,54.27,54.28,54.18,54.22,325350.0,48.5001,48.5091,48.4197,48.4555,325350.0
2021-09-23 11:30:00,54.22,54.35,54.21,54.34,365265.0,48.4555,48.5716,48.4465,48.5627,365265.0
2021-09-23 11:40:00,54.34,54.36,54.21,54.22,177819.0,48.5627,48.5806,48.4465,48.4555,177819.0
2021-09-23 11:50:00,54.22,54.24,54.2,54.21,179676.0,48.4555,48.4733,48.4376,48.4465,179676.0
2021-09-23 12:00:00,54.22,54.25,54.2,54.22,154718.0,48.4555,48.4823,48.4376,48.4555,154718.0
2021-09-23 12:10:00,54.22,54.24,54.2,54.22,186936.0,48.4555,48.4733,48.4376,48.4555,186936.0
2021-09-23 12:20:00,54.22,54.25,54.16,54.25,226934.0,48.4555,48.4823,48.4018,48.4823,226934.0
2021-09-23 12:30:00,54.25,54.29,54.24,54.27,180743.0,48.4823,48.518,48.4733,48.5001,180743.0
2021-09-23 12:40:00,54.27,54.27,54.23,54.23,112175.0,48.5001,48.5001,48.4644,48.4644,112175.0
2021-09-23 12:50:00,54.23,54.24,54.18,54.19,147583.0,48.4644,48.4733,48.4197,48.4286,147583.0
2021-09-23 13:00:00,54.2,54.24,54.18,54.23,137184.0,48.4376,48.4733,48.4197,48.4644,137184.0
2021-09-23 13:10:00,54.23,54.24,54.19,54.24,117687.0,48.4644,48.4733,48.4286,48.4733,117687.0
2021-09-23 13:20:00,54.23,54.23,54.17,54.18,172734.0,48.4644,48.4644,48.4108,48.4197,172734.0
2021-09-23 13:30:00,54.18,54.24,54.17,54.23,180947.0,48.4197,48.4733,48.4108,48.4644,180947.0
2021-09-23 13:40:00,54.24,54.25,54.21,54.22,111548.0,48.4733,48.4823,48.4465,48.4555,111548.0
2021-09-23 13:50:00,54.22,54.27,54.2,54.26,189498.0,48.4555,48.5001,48.4376,48.4912,189498.0
2021-09-23 14:00:00,54.26,54.27,54.22,54.25,170969.0,48.4912,48.5001,48.4555,48.4823,170969.0
2021-09-23 14:10:00,54.24,54.25,54.18,54.18,144535.0,48.4733,48.4823,48.4197,48.4197,144535.0
2021-09-23 14:20:00,54.18,54.19,54.14,54.16,221135.0,48.4197,48.4286,48.384,48.4018,221135.0
2021-09-23 14:30:00,54.17,54.22,54.16,54.22,190988.0,48.4108,48.4555,48.4018,48.4555,190988.0
2021-09-23 14:40:00,54.22,54.22,54.16,54.16,128765.0,48.4555,48.4555,48.4018,48.4018,128765.0
2021-09-23 14:50:00,54.16,54.2,54.16,54.19,135055.0,48.4018,48.4376,48.4018,48.4286,135055.0
2021-09-23 15:00:00,54.19,54.21,54.16,54.16,154064.0,48.4286,48.4465,48.4018,48.4018,154064.0
2021-09-23 15:10:00,54.16,54.17,54.1,54.14,239142.0,48.4018,48.4108,48.3482,48.384,239142.0
2021-09-23 15:20:00,54.14,54.16,54.11,54.13,176714.0,48.384,48.4018,48.3571,48.375,176714.0
2021-09-23 15:30:00,54.13,54.15,54.08,54.1,349996.0,48.375,48.3929,48.3303,48.3482,349996.0
2021-09-23 15:40:00,54.1,54.14,54.06,54.06,343685.0,48.3482,48.384,48.3125,48.3125,343685.0
2021-09-23 15:50:00,54.07,54.08,54.0,54.03,1411874.0,48.3214,48.3303,48.2588,48.2857,1411874.0
2021-09-24 09:30:00,54.0,54.24,53.9,54.13,566263.0,48.2588,48.4733,48.1695,48.375,566263.0
2021-09-24 09:40:00,54.14,54.2,54.1,54.15,217302.0,48.384,48.4376,48.3482,48.3929,217302.0
2021-09-24 09:50:00,54.16,54.19,54.06,54.15,203625.0,48.4018,48.4286,48.3125,48.3929,203625.0
2021-09-24 10:00:00,54.16,54.2,54.06,54.06,225702.0,48.4018,48.4376,48.3125,48.3125,225702.0
2021-09-24 10:10:00,54.07,54.11,54.01,54.1,216332.0,48.3214,48.3571,48.2678,48.3482,216332.0
2021-09-24 10:20:00,54.11,54.12,54.01,54.02,210975.0,48.3571,48.3661,48.2678,48.2767,210975.0
2021-09-24 10:30:00,54.02,54.09,54.0,54.04,289936.0,48.2767,48.3393,48.2588,48.2946,289936.0
2021-09-24 10:40:00,54.04,54.08,54.0,54.01,201615.0,48.2946,48.3303,48.2588,48.2678,201615.0
2021-09-24 10:50:00,54.01,54.09,53.98,54.07,164266.0,48.2678,48.3393,48.241,48.3214,164266.0
2021-09-24 11:00:00,54.07,54.13,54.05,54.08,154501.0,48.3214,48.375,48.3035,48.3303,154501.0
2021-09-24 11:10:00,54.09,54.09,54.01,54.02,154500.0,48.3393,48.3393,48.2678,48.2767,154500.0
2021-09-24 11:20:00,54.02,54.02,53.95,53.96,158383.0,48.2767,48.2767,48.2142,48.2231,158383.0
2021-09-24 11:30:00,53.96,53.96,53.91,53.92,207952.0,48.2231,48.2231,48.1784,48.1873,207952.0
2021-09-24 11:40:00,53.93,53.98,53.9,53.98,193743.0,48.1963,48.241,48.1695,48.241,193743.0
2021-09-24 11:50:00,53.98,54.01,53.96,53.98,118341.0,48.241,48.2678,48.2231,48.241,118341.0
2021-09-24 12:00:00,53.97,53.98,53.93,53.95,123414.0,48.232,48.241,48.1963,48.2142,123414.0
2021-09-24 12:10:00,53.94,54.0,53.94,53.99,114711.0,48.2052,48.2588,48.2052,48.2499,114711.0
2021-09-24 12:20:00,53.99,54.0,53.93,53.93,109227.0,48.2499,48.2588,48.1963,48.1963,109227.0
2021-09-24 12:30:00,53.94,53.95,53.9,53.93,100800.0,48.2052,48.2142,48.1695,48.1963,100800.0
2021-09-24 12:40:00,53.93,53.97,53.92,53.93,69424.0,48.1963,48.232,48.1873,48.1963,69424.0
2021-09-24 12:50:00,53.92,53.93,53.9,53.91,102029.0,48.1873,48.1963,48.1695,48.1784,102029.0
2021-09-24 13:00:00,53.91,53.92,53.86,53.88,178158.0,48.1784,48.1873,48.1337,48.1516,178158.0
2021-09-24 13:10:00,53.88,53.91,53.86,53.89,99306.0,48.1516,48.1784,48.1337,48.1605,99306.0
2021-09-24 13:20:00,53.89,53.91,53.88,53.91,91170.0,48.1605,48.1784,48.1516,48.1784,91170.0
2021-09-24 13:30:00,53.9,53.91,53.86,53.88,60017.0,48.1695,48.1784,48.1337,48.1516,60017.0
2021-09-24 13:40:00,53.87,53.95,53.87,53.94,74001.0,48.1427,48.2142,48.1427,48.2052,74001.0
2021-09-24 13:50:00,53.94,53.96,53.93,53.94,89995.0,48.2052,48.2231,48.1963,48.2052,89995.0
2021-09-24 14:00:00,53.93,53.96,53.91,53.93,171325.0,48.1963,48.2231,48.1784,48.1963,171325.0
2021-09-24 14:10:00,53.92,53.93,53.89,53.91,68630.0,48.1873,48.1963,48.1605,48.1784,68630.0
2021-09-24 14:20:00,53.92,53.95,53.9,53.95,60439.0,48.1873,48.2142,48.1695,48.2142,60439.0
2021-09-24 14:30:00,53.94,53.95,53.92,53.94,109162.0,48.2052,48.2142,48.1873,48.2052,109162.0
2021-09-24 14:40:00,53.95,53.98,53.93,53.97,131869.0,48.2142,48.241,48.1963,48.232,131869.0
2021-09-24 14:50:00,53.97,53.99,53.94,53.96,204469.0,48.232,48.2499,48.2052,48.2231,204469.0
2021-09-24 15:00:00,53.96,53.97,53.92,53.94,143539.0,48.2231,48.232,48.1873,48.2052,143539.0
2021-09-24 15:10:00,53.94,53.96,53.92,53.94,166374.0,48.2052,48.2231,48.1873,48.2052,166374.0
2021-09-24 15:20:00,53.94,54.02,53.94,54.01,274293.0,48.2052,48.2767,48.2052,48.2678,274293.0
2021-09-24 15:30:00,54.01,54.03,53.98,54.02,260973.0,48.2678,48.2857,48.241,48.2767,260973.0
2021-09-24 15:40:00,54.03,54.04,53.97,53.98,296854.0,48.2857,48.2946,48.232,48.241,296854.0
2021-09-24 15:50:00,53.97,53.98,53.88,53.89,907378.0,48.232,48.241,48.1516,48.1605,907378.0
2021-09-27 09:30:00,53.85,54.08,53.72,54.08,984903.0,48.1248,48.3303,48.0086,48.3303,984903.0
2021-09-27 09:40:00,54.08,54.13,53.98,54.09,398524.0,48.3303,48.375,48.241,48.3393,398524.0
2021-09-27 09:50:00,54.1,54.14,54.05,54.1,236912.0,48.3482,48.384,48.3035,48.3482,236912.0
2021-09-27 10:00:00,54.1,54.14,54.04,54.1,305223.0,48.3482,48.384,48.2946,48.3482,305223.0
2021-09-27 10:10:00,54.11,54.22,54.11,54.2,344006.0,48.3571,48.4555,48.3571,48.4376,344006.0
2021-09-27 10:20:00,54.2,54.25,54.07,54.09,334610.0,48.4376,48.4823,48.3214,48.3393,334610.0
2021-09-27 10:30:00,54.08,54.16,54.06,54.16,246995.0,48.3303,48.4018,48.3125,48.4018,246995.0
2021-09-27 10:40:00,54.16,54.19,54.04,54.05,226919.0,48.4018,48.4286,48.2946,48.3035,226919.0
2021-09-27 10:50:00,54.05,54.08,53.99,53.99,247114.0,48.3035,48.3303,48.2499,48.2499,247114.0
2021-09-27 11:00:00,54.0,54.08,53.99,54.03,235469.0,48.2588,48.3303,48.2499,48.2857,235469.0
2021-09-27 11:10:00,54.02,54.1,54.01,54.05,132419.0,48.2767,48.3482,48.2678,48.3035,132419.0
2021-09-27 11:20:00,54.05,54.05,53.97,54.03,147398.0,48.3035,48.3035,48.232,48.2857,147398.0
2021-09-27 11:30:00,54.03,54.03,53.91,53.93,177579.0,48.2857,48.2857,48.1784,48.1963,177579.0
2021-09-27 11:40:00,53.93,53.93,53.86,53.91,264259.0,48.1963,48.1963,48.1337,48.1784,264259.0
2021-09-27 11:50:00,53.91,53.93,53.86,53.9,149387.0,48.1784,48.1963,48.1337,48.1695,149387.0
2021-09-27 12:00:00,53.89,53.89,53.83,53.88,127701.0,48.1605,48.1605,48.1069,48.1516,127701.0
2021-09-27 12:10:00,53.88,53.9,53.86,53.88,101626.0,48.1516,48.1695,48.1337,48.1516,101626.0
2021-09-27 12:20:00,53.88,53.9,53.86,53.87,83174.0,48.1516,48.1695,48.1337,48.1427,83174.0
2021-09-27 12:30:00,53.86,53.87,53.79,53.82,176661.0,48.1337,48.1427,48.0712,48.098,176661.0
2021-09-27 12:40:00,53.81,53.82,53.77,53.79,89327.0,48.089,48.098,48.0533,48.0712,89327.0
2021-09-27 12:50:00,53.78,53.8,53.76,53.79,81683.0,48.0622,48.0801,48.0444,48.0712,81683.0
2021-09-27 13:00:00,53.8,53.89,53.78,53.89,158614.0,48.0801,48.1605,48.0622,48.1605,158614.0
2021-09-27 13:10:00,53.89,53.9,53.84,53.89,196279.0,48.1605,48.1695,48.1159,48.1605,196279.0
2021-09-27 13:20:00,53.89,53.89,53.86,53.87,171380.0,48.1605,48.1605,48.1337,48.1427,171380.0
2021-09-27 13:30:00,53.87,53.89,53.86,53.87,207247.0,48.1427,48.1605,48.1337,48.1427,207247.0
2021-09-27 13:40:00,53.87,53.89,53.83,53.88,182336.0,48.1427,48.1605,48.1069,48.1516,182336.0
2021-09-27 13:50:00,53.88,53.92,53.86,53.9,126202.0,48.1516,48.1873,48.1337,48.1695,126202.0
2021-09-27 14:00:00,53.9,53.91,53.81,53.82,278866.0,48.1695,48.1784,48.089,48.098,278866.0
2021-09-27 14:10:00,53.82,53.82,53.76,53.8,178106.0,48.098,48.098,48.0444,48.0801,178106.0
2021-09-27 14:20:00,53.8,53.82,53.77,53.82,109511.0,48.0801,48.098,48.0533,48.098,109511.0
2021-09-27 14:30:00,53.82,53.84,53.79,53.81,138406.0,48.098,48.1159,48.0712,48.089,138406.0
2021-09-27 14:40:00,53.8,53.84,53.79,53.8,99100.0,48.0801,48.1159,48.0712,48.0801,99100.0
2021-09-27 14:50:00,53.8,53.82,53.76,53.78,201739.0,48.0801,48.098,48.0444,48.0622,201739.0
2021-09-27 15:00:00,53.77,53.8,53.75,53.8,113297.0,48.0533,48.0801,48.0354,48.0801,113297.0
2021-09-27 15:10:00,53.8,53.81,53.78,53.78,121444.0,48.0801,48.089,48.0622,48.0622,121444.0
2021-09-27 15:20:00,53.78,53.78,53.72,53.73,240297.0,48.0622,48.0622,48.0086,48.0175,240297.0
2021-09-27 15:30:00,53.73,53.74,53.65,53.67,247273.0,48.0175,48.0265,47.9461,47.9639,247273.0
2021-09-27 15:40:00,53.67,53.71,53.65,53.67,259723.0,47.9639,47.9997,47.9461,47.9639,259723.0
2021-09-27 15:50:00,53.66,53.68,53.57,53.6,959329.0,47.955,47.9729,47.8746,47.9014,959329.0
2021-09-28 09:30:00,53.46,53.46,53.15,53.3,888079.0,47.7763,47.7763,47.4992,47.6333,888079.0
2021-09-28 09:40:00,53.3,53.3,53.05,53.06,422958.0,47.6333,47.6333,47.4098,47.4188,422958.0
2021-09-28 09:50:00,53.07,53.08,52.95,52.99,484542.0,47.4277,47.4367,47.3205,47.3562,484542.0
2021-09-28 10:00:00,52.99,53.11,52.94,53.03,552740.0,47.3562,47.4635,47.3115,47.392,552740.0
2021-09-28 10:10:00,53.03,53.04,52.85,52.89,424134.0,47.392,47.4009,47.2311,47.2669,424134.0
2021-09-28 10:20:00,52.88,53.02,52.83,52.98,366555.0,47.2579,47.383,47.2132,47.3473,366555.0
2021-09-28 10:30:00,52.98,52.98,52.81,52.84,372545.0,47.3473,47.3473,47.1954,47.2222,372545.0
2021-09-28 10:40:00,52.84,52.95,52.82,52.87,443726.0,47.2222,47.3205,47.2043,47.249,443726.0
2021-09-28 10:50:00,52.88,52.92,52.77,52.83,450446.0,47.2579,47.2937,47.1596,47.2132,450446.0
2021-09-28 11:00:00,52.84,52.89,52.79,52.83,303755.0,47.2222,47.2669,47.1775,47.2132,303755.0
2021-09-28 11:10:00,52.83,52.84,52.75,52.83,283760.0,47.2132,47.2222,47.1417,47.2132,283760.0
2021-09-28 11:20:00,52.83,52.87,52.78,52.8,246017.0,47.2132,47.249,47.1686,47.1864,246017.0
2021-09-28 11:30:00,52.8,52.83,52.76,52.79,431369.0,47.1864,47.2132,47.1507,47.1775,431369.0
2021-09-28 11:40:00,52.79,52.82,52.72,52.73,367324.0,47.1775,47.2043,47.1149,47.1239,367324.0
2021-09-28 11:50:00,52.73,52.73,52.67,52.72,304658.0,47.1239,47.1239,47.0702,47.1149,304658.0
2021-09-28 12:00:00,52.71,52.72,52.61,52.68,256679.0,47.106,47.1149,47.0166,47.0792,256679.0
2021-09-28 12:10:00,52.67,52.7,52.6,52.62,321759.0,47.0702,47.0971,47.0077,47.0256,321759.0
2021-09-28 12:20:00,52.62,52.7,52.61,52.64,265309.0,47.0256,47.0971,47.0166,47.0434,265309.0
2021-09-28 12:30:00,52.64,52.65,52.54,52.58,268095.0,47.0434,47.0524,46.9541,46.9898,268095.0
2021-09-28 12:40:00,52.59,52.6,52.53,52.53,260868.0,46.9988,47.0077,46.9451,46.9451,260868.0
2021-09-28 12:50:00,52.54,52.55,52.48,52.51,367728.0,46.9541,46.963,46.9004,46.9273,367728.0
2021-09-28 13:00:00,52.5,52.53,52.43,52.52,257190.0,46.9183,46.9451,46.8558,46.9362,257190.0
2021-09-28 13:10:00,52.52,52.55,52.47,52.55,223743.0,46.9362,46.963,46.8915,46.963,223743.0
2021-09-28 13:20:00,52.55,52.57,52.48,52.48,274579.0,46.963,46.9809,46.9004,46.9004,274579.0
2021-09-28 13:30:00,52.48,52.49,52.45,52.46,561585.0,46.9004,46.9094,46.8736,46.8826,561585.0
2021-09-28 13:40:00,52.46,52.52,52.43,52.46,196946.0,46.8826,46.9362,46.8558,46.8826,196946.0
2021-09-28 13:50:00,52.47,52.51,52.46,52.49,176336.0,46.8915,46.9273,46.8826,46.9094,176336.0
2021-09-28 14:00:00,52.5,52.54,52.48,52.5,211011.0,46.9183,46.9541,46.9004,46.9183,211011.0
2021-09-28 14:10:00,52.5,52.56,52.45,52.55,302269.0,46.9183,46.9719,46.8736,46.963,302269.0
2021-09-28 14:20:00,52.55,52.61,52.54,52.61,331653.0,46.963,47.0166,46.9541,47.0166,331653.0
2021-09-28 14:30:00,52.6,52.62,52.55,52.6,257287.0,47.0077,47.0256,46.963,47.0077,257287.0
2021-09-28 14:40:00,52.59,52.72,52.59,52.71,254033.0,46.9988,47.1149,46.9988,47.106,254033.0
2021-09-28 14:50:00,52.71,52.75,52.68,52.73,278148.0,47.106,47.1417,47.0792,47.1239,278148.0
2021-09-28 15:00:00,52.74,52.82,52.71,52.8,399298.0,47.1328,47.2043,47.106,47.1864,399298.0
2021-09-28 15:10:00,52.8,52.82,52.75,52.75,315824.0,47.1864,47.2043,47.1417,47.1417,315824.0
2021-09-28 15:20:00,52.76,52.81,52.68,52.69,415041.0,47.1507,47.1954,47.0792,47.0881,415041.0
2021-09-28 15:30:00,52.68,52.81,52.65,52.73,477531.0,47.0792,47.1954,47.0524,47.1239,477531.0
2021-09-28 15:40:00,52.73,52.77,52.61,52.61,732376.0,47.1239,47.1596,47.0166,47.0166,732376.0
2021-09-28 15:50:00,52.61,52.7,52.57,52.65,1465826.0,47.0166,47.0971,46.9809,47.0524,1465826.0
2021-09-29 09:30:00,52.64,52.89,52.56,52.78,866736.0,47.0434,47.2669,46.9719,47.1686,866736.0
2021-09-29 09:40:00,52.79,52.85,52.7,52.71,368665.0,47.1775,47.2311,47.0971,47.106,368665.0
2021-09-29 09:50:00,52.71,52.93,52.67,52.9,369596.0,47.106,47.3026,47.0702,47.2758,369596.0
2021-09-29 10:00:00,52.91,53.01,52.86,52.92,275389.0,47.2847,47.3741,47.24,47.2937,275389.0
2021-09-29 10:10:00,52.93,52.98,52.9,52.94,302233.0,47.3026,47.3473,47.2758,47.3115,302233.0
2021-09-29 10:20:00,52.93,53.02,52.91,53.0,445547.0,47.3026,47.383,47.2847,47.3652,445547.0
2021-09-29 10:30:00,53.0,53.04,52.88,52.89,452230.0,47.3652,47.4009,47.2579,47.2669,452230.0
2021-09-29 10:40:00,52.9,52.93,52.86,52.91,475446.0,47.2758,47.3026,47.24,47.2847,475446.0
2021-09-29 10:50:00,52.91,52.94,52.83,52.94,269567.0,47.2847,47.3115,47.2132,47.3115,269567.0
2021-09-29 11:00:00,52.94,52.96,52.85,52.92,280770.0,47.3115,47.3294,47.2311,47.2937,280770.0
2021-09-29 11:10:00,52.93,52.97,52.85,52.96,147723.0,47.3026,47.3384,47.2311,47.3294,147723.0
2021-09-29 11:20:00,52.97,53.0,52.94,52.97,158500.0,47.3384,47.3652,47.3115,47.3384,158500.0
2021-09-29 11:30:00,52.98,53.06,52.97,53.02,199958.0,47.3473,47.4188,47.3384,47.383,199958.0
2021-09-29 11:40:00,53.03,53.03,52.95,53.03,162664.0,47.392,47.392,47.3205,47.392,162664.0
2021-09-29 11:50:00,53.02,53.04,52.95,52.97,180930.0,47.383,47.4009,47.3205,47.3384,180930.0
2021-09-29 12:00:00,52.97,53.01,52.94,52.95,150984.0,47.3384,47.3741,47.3115,47.3205,150984.0
2021-09-29 12:10:00,52.95,52.95,52.89,52.94,122154.0,47.3205,47.3205,47.2669,47.3115,122154.0
2021-09-29 12:20:00,52.95,53.01,52.93,52.97,189641.0,47.3205,47.3741,47.3026,47.3384,189641.0
2021-09-29 12:30:00,52.97,53.01,52.95,52.99,235270.0,47.3384,47.3741,47.3205,47.3562,235270.0
2021-09-29 12:40:00,52.99,53.03,52.98,53.01,97950.0,47.3562,47.392,47.3473,47.3741,97950.0
2021-09-29 12:50:00,53.01,53.07,53.0,53.05,147668.0,47.3741,47.4277,47.3652,47.4098,147668.0
2021-09-29 13:00:00,53.05,53.05,52.93,52.98,335011.0,47.4098,47.4098,47.3026,47.3473,335011.0
2021-09-29 13:10:00,52.97,53.0,52.9,52.94,187065.0,47.3384,47.3652,47.2758,47.3115,187065.0
2021-09-29 13:20:00,52.95,52.95,52.88,52.91,119347.0,47.3205,47.3205,47.2579,47.2847,119347.0
2021-09-29 13:30:00,52.91,52.92,52.87,52.88,116368.0,47.2847,47.2937,47.249,47.2579,116368.0
2021-09-29 13:40:00,52.89,52.89,52.82,52.83,146029.0,47.2669,47.2669,47.2043,47.2132,146029.0
2021-09-29 13:50:00,52.83,52.87,52.82,52.86,130841.0,47.2132,47.249,47.2043,47.24,130841.0
2021-09-29 14:00:00,52.87,52.95,52.85,52.94,207001.0,47.249,47.3205,47.2311,47.3115,207001.0
2021-09-29 14:10:00,52.94,53.0,52.94,53.0,212379.0,47.3115,47.3652,47.3115,47.3652,212379.0
2021-09-29 14:20:00,53.0,53.04,52.96,53.01,193009.0,47.3652,47.4009,47.3294,47.3741,193009.0
2021-09-29 14:30:00,53.02,53.09,53.02,53.09,200415.0,47.383,47.4456,47.383,47.4456,200415.0
2021-09-29 14:40:00,53.08,53.1,53.03,53.04,214728.0,47.4367,47.4545,47.392,47.4009,214728.0
2021-09-29 14:50:00,53.04,53.11,53.04,53.05,167949.0,47.4009,47.4635,47.4009,47.4098,167949.0
2021-09-29 15:00:00,53.06,53.08,52.99,53.05,380373.0,47.4188,47.4367,47.3562,47.4098,380373.0
2021-09-29 15:10:00,53.05,53.12,53.04,53.09,100234.0,47.4098,47.4724,47.4009,47.4456,100234.0
2021-09-29 15:20:00,53.1,53.15,53.07,53.14,138997.0,47.4545,47.4992,47.4277,47.4903,138997.0
2021-09-29 15:30:00,53.14,53.16,53.06,53.07,277580.0,47.4903,47.5082,47.4188,47.4277,277580.0
2021-09-29 15:40:00,53.07,53.07,52.99,53.03,318054.0,47.4277,47.4277,47.3562,47.392,318054.0
2021-09-29 15:50:00,53.02,53.03,52.93,52.95,802269.0,47.383,47.392,47.3026,47.3205,802269.0
2021-09-30 09:30:00,53.17,53.33,53.07,53.1,593797.0,47.5171,47.6601,47.4277,47.4545,593797.0
2021-09-30 09:40:00,53.1,53.13,52.99,53.05,316958.0,47.4545,47.4813,47.3562,47.4098,316958.0
2021-09-30 09:50:00,53.05,53.14,52.98,53.02,280029.0,47.4098,47.4903,47.3473,47.383,280029.0
2021-09-30 10:00:00,53.02,53.08,52.89,52.91,391729.0,47.383,47.4367,47.2669,47.2847,391729.0
2021-09-30 10:10:00,52.91,53.0,52.84,52.98,385234.0,47.2847,47.3652,47.2222,47.3473,385234.0
2021-09-30 10:20:00,52.97,53.02,52.92,52.98,241207.0,47.3384,47.383,47.2937,47.3473,241207.0
2021-09-30 10:30:00,52.99,53.07,52.98,53.0,315586.0,47.3562,47.4277,47.3473,47.3652,315586.0
2021-09-30 10:40:00,52.99,52.99,52.86,52.88,329934.0,47.3562,47.3562,47.24,47.2579,329934.0
2021-09-30 10:50:00,52.88,52.94,52.83,52.93,365316.0,47.2579,47.3115,47.2132,47.3026,365316.0
2021-09-30 11:00:00,52.92,53.0,52.87,52.9,743995.0,47.2937,47.3652,47.249,47.2758,743995.0
2021-09-30 11:10:00,52.91,53.05,52.89,53.03,379083.0,47.2847,47.4098,47.2669,47.392,379083.0
2021-09-30 11:20:00,53.03,53.03,52.91,52.99,297843.0,47.392,47.392,47.2847,47.3562,297843.0
2021-09-30 11:30:00,52.99,53.0,52.8,52.82,376777.0,47.3562,47.3652,47.1864,47.2043,376777.0
2021-09-30 11:40:00,52.82,52.82,52.68,52.72,285665.0,47.2043,47.2043,47.0792,47.1149,285665.0
2021-09-30 11:50:00,52.72,52.79,52.68,52.77,123375.0,47.1149,47.1775,47.0792,47.1596,123375.0
2021-09-30 12:00:00,52.77,52.79,52.62,52.62,292737.0,47.1596,47.1775,47.0256,47.0256,292737.0
2021-09-30 12:10:00,52.63,52.67,52.56,52.62,330687.0,47.0345,47.0702,46.9719,47.0256,330687.0
2021-09-30 12:20:00,52.62,52.66,52.57,52.58,250893.0,47.0256,47.0613,46.9809,46.9898,250893.0
2021-09-30 12:30:00,52.58,52.7,52.54,52.67,302531.0,46.9898,47.0971,46.9541,47.0702,302531.0
2021-09-30 12:40:00,52.68,52.68,52.6,52.65,322140.0,47.0792,47.0792,47.0077,47.0524,322140.0
2021-09-30 12:50:00,52.65,52.66,52.55,52.6,163714.0,47.0524,47.0613,46.963,47.0077,163714.0
2021-09-30 13:00:00,52.6,52.71,52.58,52.71,189744.0,47.0077,47.106,46.9898,47.106,189744.0
2021-09-30 13:10:00,52.71,52.72,52.65,52.71,185693.0,47.106,47.1149,47.0524,47.106,185693.0
2021-09-30 13:20:00,52.71,52.72,52.56,52.59,143834.0,47.106,47.1149,46.9719,46.9988,143834.0
2021-09-30 13:30:00,52.59,52.63,52.54,52.61,169771.0,46.9988,47.0345,46.9541,47.0166,169771.0
2021-09-30 13:40:00,52.61,52.66,52.57,52.64,117119.0,47.0166,47.0613,46.9809,47.0434,117119.0
2021-09-30 13:50:00,52.64,52.7,52.63,52.68,147093.0,47.0434,47.0971,47.0345,47.0792,147093.0
2021-09-30 14:00:00,52.67,52.81,52.66,52.79,210191.0,47.0702,47.1954,47.0613,47.1775,210191.0
2021-09-30 14:10:00,52.79,52.79,52.67,52.67,207992.0,47.1775,47.1775,47.0702,47.0702,207992.0
2021-09-30 14:20:00,52.67,52.76,52.66,52.76,186681.0,47.0702,47.1507,47.0613,47.1507,186681.0
2021-09-30 14:30:00,52.76,52.83,52.73,52.8,119491.0,47.1507,47.2132,47.1239,47.1864,119491.0
2021-09-30 14:40:00,52.79,52.87,52.79,52.84,158768.0,47.1775,47.249,47.1775,47.2222,158768.0
2021-09-30 14:50:00,52.83,52.89,52.77,52.78,218063.0,47.2132,47.2669,47.1596,47.1686,218063.0
2021-09-30 15:00:00,52.78,52.82,52.74,52.79,184403.0,47.1686,47.2043,47.1328,47.1775,184403.0
2021-09-30 15:10:00,52.79,52.9,52.78,52.86,214537.0,47.1775,47.2758,47.1686,47.24,214537.0
2021-09-30 15:20:00,52.86,52.86,52.75,52.76,234266.0,47.24,47.24,47.1417,47.1507,234266.0
2021-09-30 15:30:00,52.76,52.85,52.74,52.76,461091.0,47.1507,47.2311,47.1328,47.1507,461091.0
2021-09-30 15:40:00,52.76,52.77,52.66,52.68,693096.0,47.1507,47.1596,47.0613,47.0792,693096.0
2021-09-30 15:50:00,52.67,52.67,52.45,52.45,1790098.0,47.0702,47.0702,46.8736,46.8736,1790098.0
2021-10-01 09:30:00,52.78,52.9,52.71,52.77,858479.0,47.1686,47.2758,47.106,47.1596,858479.0
2021-10-01 09:40:00,52.77,52.96,52.77,52.91,591035.0,47.1596,47.3294,47.1596,47.2847,591035.0
2021-10-01 09:50:00,52.9,52.93,52.76,52.88,509439.0,47.2758,47.3026,47.1507,47.2579,509439.0
2021-10-01 10:00:00,52.88,53.1,52.82,53.05,668722.0,47.2579,47.4545,47.2043,47.4098,668722.0
2021-10-01 10:10:00,53.05,53.09,53.0,53.05,445281.0,47.4098,47.4456,47.3652,47.4098,445281.0
2021-10-01 10:20:00,53.05,53.05,52.7,52.88,512321.0,47.4098,47.4098,47.0971,47.2579,512321.0
2021-10-01 10:30:00,52.87,52.89,52.75,52.76,557362.0,47.249,47.2669,47.1417,47.1507,557362.0
2021-10-01 10:40:00,52.75,52.79,52.61,52.66,317148.0,47.1417,47.1775,47.0166,47.0613,317148.0
2021-10-01 10:50:00,52.66,52.71,52.58,52.69,390420.0,47.0613,47.106,46.9898,47.0881,390420.0
2021-10-01 11:00:00,52.69,52.74,52.57,52.6,251866.0,47.0881,47.1328,46.9809,47.0077,251866.0
2021-10-01 11:10:00,52.6,52.85,52.58,52.79,321503.0,47.0077,47.2311,46.9898,47.1775,321503.0
2021-10-01 11:20:00,52.79,52.89,52.75,52.76,260644.0,47.1775,47.2669,47.1417,47.1507,260644.0
2021-10-01 11:30:00,52.76,52.88,52.73,52.87,237616.0,47.1507,47.2579,47.1239,47.249,237616.0
2021-10-01 11:40:00,52.87,52.94,52.84,52.92,260242.0,47.249,47.3115,47.2222,47.2937,260242.0
2021-10-01 11:50:00,52.91,52.92,52.82,52.87,266317.0,47.2847,47.2937,47.2043,47.249,266317.0
2021-10-01 12:00:00,52.87,52.92,52.81,52.88,163722.0,47.249,47.2937,47.1954,47.2579,163722.0
2021-10-01 12:10:00,52.87,52.89,52.79,52.85,170899.0,47.249,47.2669,47.1775,47.2311,170899.0
2021-10-01 12:20:00,52.85,52.93,52.84,52.89,170975.0,47.2311,47.3026,47.2222,47.2669,170975.0
2021-10-01 12:30:00,52.9,52.96,52.89,52.91,217780.0,47.2758,47.3294,47.2669,47.2847,217780.0
2021-10-01 12:40:00,52.92,52.97,52.91,52.92,192863.0,47.2937,47.3384,47.2847,47.2937,192863.0
2021-10-01 12:50:00,52.92,52.96,52.86,52.88,215593.0,47.2937,47.3294,47.24,47.2579,215593.0
2021-10-01 13:00:00,52.89,52.95,52.85,52.95,161835.0,47.2669,47.3205,47.2311,47.3205,161835.0
2021-10-01 13:10:00,52.95,52.96,52.89,52.9,136246.0,47.3205,47.3294,47.2669,47.2758,136246.0
2021-10-01 13:20:00,52.9,52.92,52.88,52.9,148393.0,47.2758,47.2937,47.2579,47.2758,148393.0
2021-10-01 13:30:00,52.9,52.95,52.9,52.92,109311.0,47.2758,47.3205,47.2758,47.2937,109311.0
2021-10-01 13:40:00,52.93,53.07,52.92,53.05,186238.0,47.3026,47.4277,47.2937,47.4098,186238.0
2021-10-01 13:50:00,53.06,53.08,52.99,53.01,207123.0,47.4188,47.4367,47.3562,47.3741,207123.0
2021-10-01 14:00:00,53.01,53.08,52.97,53.03,213238.0,47.3741,47.4367,47.3384,47.392,213238.0
2021-10-01 14:10:00,53.03,53.07,53.02,53.05,101733.0,47.392,47.4277,47.383,47.4098,101733.0
2021-10-01 14:20:00,53.05,53.11,53.05,53.07,155471.0,47.4098,47.4635,47.4098,47.4277,155471.0
2021-10-01 14:30:00,53.06,53.09,53.02,53.09,159253.0,47.4188,47.4456,47.383,47.4456,159253.0
2021-10-01 14:40:00,53.08,53.11,53.02,53.05,172160.0,47.4367,47.4635,47.383,47.4098,172160.0
2021-10-01 14:50:00,53.05,53.11,53.01,53.09,195059.0,47.4098,47.4635,47.3741,47.4456,195059.0
2021-10-01 15:00:00,53.09,53.16,53.08,53.15,145151.0,47.4456,47.5082,47.4367,47.4992,145151.0
2021-10-01 15:10:00,53.15,53.2,53.12,53.16,183771.0,47.4992,47.5439,47.4724,47.5082,183771.0
2021-10-01 15:20:00,53.16,53.18,53.1,53.12,243236.0,47.5082,47.526,47.4545,47.4724,243236.0
2021-10-01 15:30:00,53.12,53.16,53.02,53.05,346535.0,47.4724,47.5082,47.383,47.4098,346535.0
2021-10-01 15:40:00,53.05,53.07,53.0,53.04,408723.0,47.4098,47.4277,47.3652,47.4009,408723.0
2021-10-01 15:50:00,53.05,53.15,52.94,53.02,1762421.0,47.4098,47.4992,47.3115,47.383,1762421.0
2021-10-04 09:30:00,53.06,53.52,53.05,53.51,779908.0,47.4188,47.8299,47.4098,47.8209,779908.0
2021-10-04 09:40:00,53.51,53.53,53.31,53.4,446240.0,47.8209,47.8388,47.6422,47.7226,446240.0
2021-10-04 09:50:00,53.4,53.41,53.18,53.25,394336.0,47.7226,47.7316,47.526,47.5886,394336.0
2021-10-04 10:00:00,53.24,53.35,53.08,53.13,309819.0,47.5796,47.678,47.4367,47.4813,309819.0
2021-10-04 10:10:00,53.12,53.24,53.11,53.17,292318.0,47.4724,47.5796,47.4635,47.5171,292318.0
2021-10-04 10:20:00,53.18,53.21,53.0,53.07,298135.0,47.526,47.5528,47.3652,47.4277,298135.0
2021-10-04 10:30:00,53.06,53.06,52.84,52.86,377848.0,47.4188,47.4188,47.2222,47.24,377848.0
2021-10-04 10:40:00,52.85,52.96,52.85,52.88,325539.0,47.2311,47.3294,47.2311,47.2579,325539.0
2021-10-04 10:50:00,52.89,52.96,52.8,52.83,260383.0,47.2669,47.3294,47.1864,47.2132,260383.0
2021-10-04 11:00:00,52.82,52.83,52.72,52.77,413575.0,47.2043,47.2132,47.1149,47.1596,413575.0
2021-10-04 11:10:00,52.76,52.79,52.69,52.7,477933.0,47.1507,47.1775,47.0881,47.0971,477933.0
2021-10-04 11:20:00,52.7,52.71,52.52,52.56,453698.0,47.0971,47.106,46.9362,46.9719,453698.0
2021-10-04 11:30:00,52.56,52.58,52.4,52.4,380236.0,46.9719,46.9898,46.829,46.829,380236.0
2021-10-04 11:40:00,52.4,52.56,52.4,52.55,571540.0,46.829,46.9719,46.829,46.963,571540.0
2021-10-04 11:50:00,52.54,52.71,52.52,52.68,448056.0,46.9541,47.106,46.9362,47.0792,448056.0
2021-10-04 12:00:00,52.67,52.72,52.62,52.72,404351.0,47.0702,47.1149,47.0256,47.1149,404351.0
2021-10-04 12:10:00,52.71,52.72,52.67,52.69,204561.0,47.106,47.1149,47.0702,47.0881,204561.0
2021-10-04 12:20:00,52.68,52.69,52.57,52.62,275774.0,47.0792,47.0881,46.9809,47.0256,275774.0
2021-10-04 12:30:00,52.61,52.73,52.61,52.7,264725.0,47.0166,47.1239,47.0166,47.0971,264725.0
2021-10-04 12:40:00,52.71,52.75,52.65,52.74,274139.0,47.106,47.1417,47.0524,47.1328,274139.0
2021-10-04 12:50:00,52.75,52.83,52.7,52.77,289756.0,47.1417,47.2132,47.0971,47.1596,289756.0
2021-10-04 13:00:00,52.77,52.82,52.71,52.8,362438.0,47.1596,47.2043,47.106,47.1864,362438.0
2021-10-04 13:10:00,52.79,52.84,52.77,52.78,271323.0,47.1775,47.2222,47.1596,47.1686,271323.0
2021-10-04 13:20:00,52.77,52.79,52.68,52.7,365454.0,47.1596,47.1775,47.0792,47.0971,365454.0
2021-10-04 13:30:00,52.7,52.75,52.69,52.72,358044.0,47.0971,47.1417,47.0881,47.1149,358044.0
2021-10-04 13:40:00,52.72,52.73,52.68,52.73,221103.0,47.1149,47.1239,47.0792,47.1239,221103.0
2021-10-04 13:50:00,52.73,52.76,52.68,52.73,229521.0,47.1239,47.1507,47.0792,47.1239,229521.0
2021-10-04 14:00:00,52.73,52.85,52.72,52.8,236343.0,47.1239,47.2311,47.1149,47.1864,236343.0
2021-10-04 14:10:00,52.8,52.82,52.74,52.8,315824.0,47.1864,47.2043,47.1328,47.1864,315824.0
2021-10-04 14:20:00,52.8,52.9,52.8,52.88,239046.0,47.1864,47.2758,47.1864,47.2579,239046.0
2021-10-04 14:30:00,52.88,52.91,52.83,52.88,307090.0,47.2579,47.2847,47.2132,47.2579,307090.0
2021-10-04 14:40:00,52.88,52.93,52.85,52.93,315692.0,47.2579,47.3026,47.2311,47.3026,315692.0
2021-10-04 14:50:00,52.93,52.93,52.86,52.89,265139.0,47.3026,47.3026,47.24,47.2669,265139.0
2021-10-04 15:00:00,52.89,52.97,52.87,52.91,288176.0,47.2669,47.3384,47.249,47.2847,288176.0
2021-10-04 15:10:00,52.92,52.98,52.87,52.91,342909.0,47.2937,47.3473,47.249,47.2847,342909.0
2021-10-04 15:20:00,52.92,52.99,52.88,52.96,438495.0,47.2937,47.3562,47.2579,47.3294,438495.0
2021-10-04 15:30:00,52.96,53.08,52.92,52.94,525764.0,47.3294,47.4367,47.2937,47.3115,525764.0
2021-10-04 15:40:00,52.94,53.1,52.93,53.05,748927.0,47.3115,47.4545,47.3026,47.4098,748927.0
2021-10-04 15:50:00,53.04,53.05,52.87,53.0,1157864.0,47.4009,47.4098,47.249,47.3652,1157864.0
2021-10-05 09:30:00,53.02,53.32,52.93,53.09,1060514.0,47.383,47.6511,47.3026,47.4456,1060514.0
2021-10-05 09:40:00,53.1,53.16,52.97,53.07,406845.0,47.4545,47.5082,47.3384,47.4277,406845.0
2021-10-05 09:50:00,53.07,53.18,52.98,53.13,295872.0,47.4277,47.526,47.3473,47.4813,295872.0
2021-10-05 10:00:00,53.14,53.27,53.12,53.24,342911.0,47.4903,47.6065,47.4724,47.5796,342911.0
2021-10-05 10:10:00,53.25,53.29,53.19,53.2,335157.0,47.5886,47.6243,47.535,47.5439,335157.0
2021-10-05 10:20:00,53.21,53.35,53.2,53.35,208398.0,47.5528,47.678,47.5439,47.678,208398.0
2021-10-05 10:30:00,53.35,53.4,53.19,53.21,236286.0,47.678,47.7226,47.535,47.5528,236286.0
2021-10-05 10:40:00,53.21,53.28,53.16,53.27,238108.0,47.5528,47.6154,47.5082,47.6065,238108.0
2021-10-05 10:50:00,53.28,53.29,53.21,53.26,230002.0,47.6154,47.6243,47.5528,47.5975,230002.0
2021-10-05 11:00:00,53.26,53.29,53.19,53.26,326722.0,47.5975,47.6243,47.535,47.5975,326722.0
2021-10-05 11:10:00,53.26,53.28,53.22,53.27,581103.0,47.5975,47.6154,47.5618,47.6065,581103.0
2021-10-05 11:20:00,53.27,53.28,53.21,53.23,610309.0,47.6065,47.6154,47.5528,47.5707,610309.0
2021-10-05 11:30:00,53.24,53.27,53.18,53.2,560397.0,47.5796,47.6065,47.526,47.5439,560397.0
2021-10-05 11:40:00,53.2,53.36,53.14,53.34,351107.0,47.5439,47.6869,47.4903,47.669,351107.0
2021-10-05 11:50:00,53.34,53.45,53.33,53.42,231939.0,47.669,47.7673,47.6601,47.7405,231939.0
2021-10-05 12:00:00,53.41,53.45,53.4,53.45,204779.0,47.7316,47.7673,47.7226,47.7673,204779.0
2021-10-05 12:10:00,53.44,53.47,53.4,53.41,124100.0,47.7584,47.7852,47.7226,47.7316,124100.0
2021-10-05 12:20:00,53.41,53.42,53.33,53.36,188565.0,47.7316,47.7405,47.6601,47.6869,188565.0
2021-10-05 12:30:00,53.36,53.36,53.25,53.26,210236.0,47.6869,47.6869,47.5886,47.5975,210236.0
2021-10-05 12:40:00,53.26,53.27,53.21,53.23,271848.0,47.5975,47.6065,47.5528,47.5707,271848.0
2021-10-05 12:50:00,53.23,53.27,53.2,53.27,158163.0,47.5707,47.6065,47.5439,47.6065,158163.0
2021-10-05 13:00:00,53.27,53.29,53.23,53.26,203457.0,47.6065,47.6243,47.5707,47.5975,203457.0
2021-10-05 13:10:00,53.26,53.27,53.23,53.26,230406.0,47.5975,47.6065,47.5707,47.5975,230406.0
2021-10-05 13:20:00,53.26,53.29,53.25,53.26,172455.0,47.5975,47.6243,47.5886,47.5975,172455.0
2021-10-05 13:30:00,53.26,53.3,53.25,53.29,204131.0,47.5975,47.6333,47.5886,47.6243,204131.0
2021-10-05 13:40:00,53.3,53.35,53.25,53.29,270792.0,47.6333,47.678,47.5886,47.6243,270792.0
2021-10-05 13:50:00,53.29,53.31,53.25,53.27,201846.0,47.6243,47.6422,47.5886,47.6065,201846.0
2021-10-05 14:00:00,53.27,53.28,53.16,53.18,378276.0,47.6065,47.6154,47.5082,47.526,378276.0
2021-10-05 14:10:00,53.19,53.2,53.12,53.18,413057.0,47.535,47.5439,47.4724,47.526,413057.0
2021-10-05 14:20:00,53.17,53.23,53.15,53.23,183265.0,47.5171,47.5707,47.4992,47.5707,183265.0
2021-10-05 14:30:00,53.23,53.28,53.17,53.17,367796.0,47.5707,47.6154,47.5171,47.5171,367796.0
2021-10-05 14:40:00,53.18,53.21,53.15,53.2,290017.0,47.526,47.5528,47.4992,47.5439,290017.0
2021-10-05 14:50:00,53.2,53.22,53.15,53.17,175757.0,47.5439,47.5618,47.4992,47.5171,175757.0
2021-10-05 15:00:00,53.16,53.18,53.13,53.16,217478.0,47.5082,47.526,47.4813,47.5082,217478.0
2021-10-05 15:10:00,53.16,53.2,53.1,53.13,316023.0,47.5082,47.5439,47.4545,47.4813,316023.0
2021-10-05 15:20:00,53.12,53.14,53.08,53.12,236615.0,47.4724,47.4903,47.4367,47.4724,236615.0
2021-10-05 15:30:00,53.12,53.18,53.1,53.16,430898.0,47.4724,47.526,47.4545,47.5082,430898.0
2021-10-05 15:40:00,53.17,53.21,53.11,53.14,422629.0,47.5171,47.5528,47.4635,47.4903,422629.0
2021-10-05 15:50:00,53.15,53.16,53.05,53.09,1707375.0,47.4992,47.5082,47.4098,47.4456,1707375.0
2021-10-06 09:30:00,52.77,52.82,52.51,52.67,721542.0,47.1596,47.2043,46.9273,47.0702,721542.0
2021-10-06 09:40:00,52.68,52.73,52.57,52.7,373362.0,47.0792,47.1239,46.9809,47.0971,373362.0
2021-10-06 09:50:00,52.7,52.71,52.57,52.63,313932.0,47.0971,47.106,46.9809,47.0345,313932.0
2021-10-06 10:00:00,52.63,52.73,52.55,52.68,330401.0,47.0345,47.1239,46.963,47.0792,330401.0
2021-10-06 10:10:00,52.67,52.91,52.65,52.83,468703.0,47.0702,47.2847,47.0524,47.2132,468703.0
2021-10-06 10:20:00,52.82,53.07,52.79,53.03,277804.0,47.2043,47.4277,47.1775,47.392,277804.0
2021-10-06 10:30:00,53.03,53.08,52.92,53.0,209871.0,47.392,47.4367,47.2937,47.3652,209871.0
2021-10-06 10:40:00,53.0,53.01,52.88,52.94,214888.0,47.3652,47.3741,47.2579,47.3115,214888.0
2021-10-06 10:50:00,52.94,53.01,52.9,52.99,206943.0,47.3115,47.3741,47.2758,47.3562,206943.0
2021-10-06 11:00:00,52.98,53.0,52.88,52.92,208236.0,47.3473,47.3652,47.2579,47.2937,208236.0
2021-10-06 11:10:00,52.93,52.98,52.87,52.96,239697.0,47.3026,47.3473,47.249,47.3294,239697.0
2021-10-06 11:20:00,52.96,52.96,52.84,52.84,208652.0,47.3294,47.3294,47.2222,47.2222,208652.0
2021-10-06 11:30:00,52.83,52.85,52.76,52.8,224939.0,47.2132,47.2311,47.1507,47.1864,224939.0
2021-10-06 11:40:00,52.8,52.84,52.74,52.76,423223.0,47.1864,47.2222,47.1328,47.1507,423223.0
2021-10-06 11:50:00,52.76,52.84,52.75,52.83,446333.0,47.1507,47.2222,47.1417,47.2132,446333.0
2021-10-06 12:00:00,52.83,52.84,52.64,52.65,314742.0,47.2132,47.2222,47.0434,47.0524,314742.0
2021-10-06 12:10:00,52.65,52.68,52.59,52.66,184994.0,47.0524,47.0792,46.9988,47.0613,184994.0
2021-10-06 12:20:00,52.66,52.71,52.64,52.69,209686.0,47.0613,47.106,47.0434,47.0881,209686.0
2021-10-06 12:30:00,52.69,52.76,52.66,52.76,284522.0,47.0881,47.1507,47.0613,47.1507,284522.0
2021-10-06 12:40:00,52.76,52.81,52.75,52.79,167401.0,47.1507,47.1954,47.1417,47.1775,167401.0
2021-10-06 12:50:00,52.79,52.82,52.73,52.75,249209.0,47.1775,47.2043,47.1239,47.1417,249209.0
2021-10-06 13:00:00,52.75,52.78,52.65,52.73,303679.0,47.1417,47.1686,47.0524,47.1239,303679.0
2021-10-06 13:10:00,52.72,52.77,52.64,52.75,261885.0,47.1149,47.1596,47.0434,47.1417,261885.0
2021-10-06 13:20:00,52.74,52.85,52.72,52.85,143634.0,47.1328,47.2311,47.1149,47.2311,143634.0
2021-10-06 13:30:00,52.86,53.01,52.85,52.99,155805.0,47.24,47.3741,47.2311,47.3562,155805.0
2021-10-06 13:40:00,52.99,53.02,52.96,53.01,122140.0,47.3562,47.383,47.3294,47.3741,122140.0
2021-10-06 13:50:00,53.01,53.02,52.95,52.98,145903.0,47.3741,47.383,47.3205,47.3473,145903.0
2021-10-06 14:00:00,52.99,53.03,52.92,53.03,193710.0,47.3562,47.392,47.2937,47.392,193710.0
2021-10-06 14:10:00,53.03,53.17,53.01,53.17,287453.0,47.392,47.5171,47.3741,47.5171,287453.0
2021-10-06 14:20:00,53.17,53.2,53.14,53.19,115467.0,47.5171,47.5439,47.4903,47.535,115467.0
2021-10-06 14:30:00,53.19,53.29,53.17,53.29,434134.0,47.535,47.6243,47.5171,47.6243,434134.0
2021-10-06 14:40:00,53.28,53.36,53.27,53.31,173507.0,47.6154,47.6869,47.6065,47.6422,173507.0
2021-10-06 14:50:00,53.32,53.36,53.27,53.33,416230.0,47.6511,47.6869,47.6065,47.6601,416230.0
2021-10-06 15:00:00,53.33,53.36,53.3,53.35,318433.0,47.6601,47.6869,47.6333,47.678,318433.0
2021-10-06 15:10:00,53.34,53.46,53.34,53.43,280690.0,47.669,47.7763,47.669,47.7494,280690.0
2021-10-06 15:20:00,53.43,53.51,53.38,53.51,403770.0,47.7494,47.8209,47.7048,47.8209,403770.0
2021-10-06 15:30:00,53.5,53.6,53.49,53.6,624289.0,47.812,47.9014,47.8031,47.9014,624289.0
2021-10-06 15:40:00,53.6,53.65,53.56,53.64,649312.0,47.9014,47.9461,47.8656,47.9371,649312.0
2021-10-06 15:50:00,53.63,53.77,53.61,53.72,1892480.0,47.9282,48.0533,47.9103,48.0086,1892480.0
2021-10-07 09:30:00,53.99,54.24,53.95,54.17,1168913.0,48.2499,48.4733,48.2142,48.4108,1168913.0
2021-10-07 09:40:00,54.18,54.24,54.02,54.02,449403.0,48.4197,48.4733,48.2767,48.2767,449403.0
2021-10-07 09:50:00,54.03,54.19,54.01,54.16,244494.0,48.2857,48.4286,48.2678,48.4018,244494.0
2021-10-07 10:00:00,54.16,54.28,54.15,54.23,385915.0,48.4018,48.5091,48.3929,48.4644,385915.0
2021-10-07 10:10:00,54.23,54.24,54.17,54.19,239901.0,48.4644,48.4733,48.4108,48.4286,239901.0
2021-10-07 10:20:00,54.19,54.23,54.12,54.16,260134.0,48.4286,48.4644,48.3661,48.4018,260134.0
2021-10-07 10:30:00,54.16,54.23,54.1,54.11,242998.0,48.4018,48.4644,48.3482,48.3571,242998.0
2021-10-07 10:40:00,54.11,54.18,54.06,54.1,199017.0,48.3571,48.4197,48.3125,48.3482,199017.0
2021-10-07 10:50:00,54.09,54.2,54.07,54.2,267721.0,48.3393,48.4376,48.3214,48.4376,267721.0
2021-10-07 11:00:00,54.2,54.22,54.12,54.13,157337.0,48.4376,48.4555,48.3661,48.375,157337.0
2021-10-07 11:10:00,54.13,54.18,53.98,54.01,304588.0,48.375,48.4197,48.241,48.2678,304588.0
2021-10-07 11:20:00,54.01,54.07,54.0,54.03,232935.0,48.2678,48.3214,48.2588,48.2857,232935.0
2021-10-07 11:30:00,54.04,54.12,54.01,54.11,261847.0,48.2946,48.3661,48.2678,48.3571,261847.0
2021-10-07 11:40:00,54.11,54.14,54.07,54.1,174577.0,48.3571,48.384,48.3214,48.3482,174577.0
2021-10-07 11:50:00,54.09,54.14,54.06,54.12,174877.0,48.3393,48.384,48.3125,48.3661,174877.0
2021-10-07 12:00:00,54.12,54.18,54.11,54.16,159411.0,48.3661,48.4197,48.3571,48.4018,159411.0
2021-10-07 12:10:00,54.15,54.17,54.11,54.16,209422.0,48.3929,48.4108,48.3571,48.4018,209422.0
2021-10-07 12:20:00,54.16,54.18,54.14,54.17,155763.0,48.4018,48.4197,48.384,48.4108,155763.0
2021-10-07 12:30:00,54.17,54.19,54.16,54.19,166736.0,48.4108,48.4286,48.4018,48.4286,166736.0
2021-10-07 12:40:00,54.19,54.19,54.06,54.09,203447.0,48.4286,48.4286,48.3125,48.3393,203447.0
2021-10-07 12:50:00,54.09,54.11,54.06,54.09,203475.0,48.3393,48.3571,48.3125,48.3393,203475.0
2021-10-07 13:00:00,54.08,54.12,54.06,54.09,175433.0,48.3303,48.3661,48.3125,48.3393,175433.0
2021-10-07 13:10:00,54.09,54.11,54.08,54.09,139570.0,48.3393,48.3571,48.3303,48.3393,139570.0
2021-10-07 13:20:00,54.1,54.12,54.06,54.12,163274.0,48.3482,48.3661,48.3125,48.3661,163274.0
2021-10-07 13:30:00,54.11,54.14,54.08,54.11,135654.0,48.3571,48.384,48.3303,48.3571,135654.0
2021-10-07 13:40:00,54.11,54.13,54.08,54.1,163372.0,48.3571,48.375,48.3303,48.3482,163372.0
2021-10-07 13:50:00,54.09,54.1,54.06,54.08,170697.0,48.3393,48.3482,48.3125,48.3303,170697.0
2021-10-07 14:00:00,54.08,54.08,54.02,54.05,139780.0,48.3303,48.3303,48.2767,48.3035,139780.0
2021-10-07 14:10:00,54.04,54.06,54.02,54.04,126118.0,48.2946,48.3125,48.2767,48.2946,126118.0
2021-10-07 14:20:00,54.04,54.07,54.02,54.05,111042.0,48.2946,48.3214,48.2767,48.3035,111042.0
2021-10-07 14:30:00,54.06,54.07,54.01,54.03,172470.0,48.3125,48.3214,48.2678,48.2857,172470.0
2021-10-07 14:40:00,54.02,54.04,53.98,54.01,199632.0,48.2767,48.2946,48.241,48.2678,199632.0
2021-10-07 14:50:00,54.0,54.01,53.93,53.94,157095.0,48.2588,48.2678,48.1963,48.2052,157095.0
2021-10-07 15:00:00,53.94,53.99,53.91,53.98,224109.0,48.2052,48.2499,48.1784,48.241,224109.0
2021-10-07 15:10:00,53.98,54.04,53.95,54.0,333047.0,48.241,48.2946,48.2142,48.2588,333047.0
2021-10-07 15:20:00,54.0,54.0,53.91,53.95,195064.0,48.2588,48.2588,48.1784,48.2142,195064.0
2021-10-07 15:30:00,53.95,53.96,53.88,53.89,320493.0,48.2142,48.2231,48.1516,48.1605,320493.0
2021-10-07 15:40:00,53.89,53.92,53.84,53.89,375041.0,48.1605,48.1873,48.1159,48.1605,375041.0
2021-10-07 15:50:00,53.89,53.9,53.81,53.88,914539.0,48.1605,48.1695,48.089,48.1516,914539.0
2021-10-08 09:30:00,54.0,54.07,53.89,54.01,597742.0,48.2588,48.3214,48.1605,48.2678,597742.0
2021-10-08 09:40:00,54.01,54.13,54.0,54.06,566377.0,48.2678,48.375,48.2588,48.3125,566377.0
2021-10-08 09:50:00,54.06,54.08,54.0,54.02,273394.0,48.3125,48.3303,48.2588,48.2767,273394.0
2021-10-08 10:00:00,54.01,54.18,54.01,54.08,254529.0,48.2678,48.4197,48.2678,48.3303,254529.0
2021-10-08 10:10:00,54.07,54.08,53.96,54.01,179275.0,48.3214,48.3303,48.2231,48.2678,179275.0
2021-10-08 10:20:00,54.0,54.05,53.96,53.98,225936.0,48.2588,48.3035,48.2231,48.241,225936.0
2021-10-08 10:30:00,53.98,54.05,53.97,54.02,179681.0,48.241,48.3035,48.232,48.2767,179681.0
2021-10-08 10:40:00,54.02,54.1,53.95,54.05,263344.0,48.2767,48.3482,48.2142,48.3035,263344.0
2021-10-08 10:50:00,54.05,54.05,53.98,54.01,374539.0,48.3035,48.3035,48.241,48.2678,374539.0
2021-10-08 11:00:00,54.02,54.08,53.98,54.08,278645.0,48.2767,48.3303,48.241,48.3303,278645.0
2021-10-08 11:10:00,54.08,54.15,54.06,54.15,201381.0,48.3303,48.3929,48.3125,48.3929,201381.0
2021-10-08 11:20:00,54.15,54.16,54.08,54.11,233556.0,48.3929,48.4018,48.3303,48.3571,233556.0
2021-10-08 11:30:00,54.1,54.11,53.98,54.0,215402.0,48.3482,48.3571,48.241,48.2588,215402.0
2021-10-08 11:40:00,53.99,54.03,53.96,54.0,191939.0,48.2499,48.2857,48.2231,48.2588,191939.0
2021-10-08 11:50:00,53.99,54.03,53.98,54.02,159154.0,48.2499,48.2857,48.241,48.2767,159154.0
2021-10-08 12:00:00,54.02,54.05,53.98,54.05,128259.0,48.2767,48.3035,48.241,48.3035,128259.0
2021-10-08 12:10:00,54.05,54.11,54.05,54.11,383766.0,48.3035,48.3571,48.3035,48.3571,383766.0
2021-10-08 12:20:00,54.11,54.14,54.09,54.12,246133.0,48.3571,48.384,48.3393,48.3661,246133.0
2021-10-08 12:30:00,54.11,54.2,54.1,54.2,200128.0,48.3571,48.4376,48.3482,48.4376,200128.0
2021-10-08 12:40:00,54.19,54.23,54.18,54.22,185589.0,48.4286,48.4644,48.4197,48.4555,185589.0
2021-10-08 12:50:00,54.21,54.23,54.18,54.21,182769.0,48.4465,48.4644,48.4197,48.4465,182769.0
2021-10-08 13:00:00,54.21,54.21,54.17,54.19,158640.0,48.4465,48.4465,48.4108,48.4286,158640.0
2021-10-08 13:10:00,54.18,54.22,54.12,54.12,267447.0,48.4197,48.4555,48.3661,48.3661,267447.0
2021-10-08 13:20:00,54.13,54.2,54.12,54.19,138367.0,48.375,48.4376,48.3661,48.4286,138367.0
2021-10-08 13:30:00,54.18,54.22,54.16,54.17,148205.0,48.4197,48.4555,48.4018,48.4108,148205.0
2021-10-08 13:40:00,54.18,54.18,54.08,54.14,187496.0,48.4197,48.4197,48.3303,48.384,187496.0
2021-10-08 13:50:00,54.14,54.21,54.12,54.21,174121.0,48.384,48.4465,48.3661,48.4465,174121.0
2021-10-08 14:00:00,54.21,54.3,54.2,54.29,242838.0,48.4465,48.5269,48.4376,48.518,242838.0
2021-10-08 14:10:00,54.29,54.34,54.27,54.32,208889.0,48.518,48.5627,48.5001,48.5448,208889.0
2021-10-08 14:20:00,54.32,54.38,54.3,54.38,217203.0,48.5448,48.5984,48.5269,48.5984,217203.0
2021-10-08 14:30:00,54.38,54.39,54.33,54.35,197830.0,48.5984,48.6074,48.5538,48.5716,197830.0
2021-10-08 14:40:00,54.36,54.38,54.33,54.36,200053.0,48.5806,48.5984,48.5538,48.5806,200053.0
2021-10-08 14:50:00,54.36,54.36,54.33,54.33,204042.0,48.5806,48.5806,48.5538,48.5538,204042.0
2021-10-08 15:00:00,54.34,54.36,54.29,54.35,173091.0,48.5627,48.5806,48.518,48.5716,173091.0
2021-10-08 15:10:00,54.35,54.38,54.32,54.35,244094.0,48.5716,48.5984,48.5448,48.5716,244094.0
2021-10-08 15:20:00,54.34,54.37,54.32,54.36,231016.0,48.5627,48.5895,48.5448,48.5806,231016.0
2021-10-08 15:30:00,54.37,54.37,54.22,54.23,310422.0,48.5895,48.5895,48.4555,48.4644,310422.0
2021-10-08 15:40:00,54.23,54.24,54.17,54.18,391989.0,48.4644,48.4733,48.4108,48.4197,391989.0
2021-10-08 15:50:00,54.17,54.2,54.12,54.13,962027.0,48.4108,48.4376,48.3661,48.375,962027.0
2021-10-11 09:30:00,54.21,54.27,54.13,54.21,618840.0,48.4465,48.5001,48.375,48.4465,618840.0
2021-10-11 09:40:00,54.22,54.35,54.2,54.22,414447.0,48.4555,48.5716,48.4376,48.4555,414447.0
2021-10-11 09:50:00,54.23,54.36,54.21,54.35,249174.0,48.4644,48.5806,48.4465,48.5716,249174.0
2021-10-11 10:00:00,54.35,54.39,54.23,54.23,222907.0,48.5716,48.6074,48.4644,48.4644,222907.0
2021-10-11 10:10:00,54.23,54.37,54.23,54.35,169302.0,48.4644,48.5895,48.4644,48.5716,169302.0
2021-10-11 10:20:00,54.35,54.37,54.28,54.32,229460.0,48.5716,48.5895,48.5091,48.5448,229460.0
2021-10-11 10:30:00,54.32,54.35,54.25,54.3,219658.0,48.5448,48.5716,48.4823,48.5269,219658.0
2021-10-11 10:40:00,54.31,54.32,54.27,54.31,207615.0,48.5359,48.5448,48.5001,48.5359,207615.0
2021-10-11 10:50:00,54.32,54.37,54.31,54.36,133016.0,48.5448,48.5895,48.5359,48.5806,133016.0
2021-10-11 11:00:00,54.35,54.36,54.31,54.33,141751.0,48.5716,48.5806,48.5359,48.5538,141751.0
2021-10-11 11:10:00,54.33,54.33,54.24,54.24,168422.0,48.5538,48.5538,48.4733,48.4733,168422.0
2021-10-11 11:20:00,54.24,54.25,54.2,54.22,176698.0,48.4733,48.4823,48.4376,48.4555,176698.0
2021-10-11 11:30:00,54.21,54.28,54.2,54.27,197690.0,48.4465,48.5091,48.4376,48.5001,197690.0
2021-10-11 11:40:00,54.27,54.3,54.23,54.24,191967.0,48.5001,48.5269,48.4644,48.4733,191967.0
2021-10-11 11:50:00,54.23,54.24,54.18,54.22,181743.0,48.4644,48.4733,48.4197,48.4555,181743.0
2021-10-11 12:00:00,54.22,54.23,54.09,54.12,283083.0,48.4555,48.4644,48.3393,48.3661,283083.0
2021-10-11 12:10:00,54.12,54.14,54.08,54.11,115121.0,48.3661,48.384,48.3303,48.3571,115121.0
2021-10-11 12:20:00,54.1,54.14,54.1,54.12,113489.0,48.3482,48.384,48.3482,48.3661,113489.0
2021-10-11 12:30:00,54.12,54.16,54.1,54.15,185859.0,48.3661,48.4018,48.3482,48.3929,185859.0
2021-10-11 12:40:00,54.15,54.2,54.14,54.19,158976.0,48.3929,48.4376,48.384,48.4286,158976.0
2021-10-11 12:50:00,54.19,54.19,54.12,54.16,195547.0,48.4286,48.4286,48.3661,48.4018,195547.0
2021-10-11 13:00:00,54.15,54.16,54.06,54.08,193719.0,48.3929,48.4018,48.3125,48.3303,193719.0
2021-10-11 13:10:00,54.07,54.15,54.07,54.14,152066.0,48.3214,48.3929,48.3214,48.384,152066.0
2021-10-11 13:20:00,54.14,54.14,54.02,54.04,197358.0,48.384,48.384,48.2767,48.2946,197358.0
2021-10-11 13:30:00,54.04,54.1,54.02,54.09,205743.0,48.2946,48.3482,48.2767,48.3393,205743.0
2021-10-11 13:40:00,54.08,54.1,54.01,54.03,154195.0,48.3303,48.3482,48.2678,48.2857,154195.0
2021-10-11 13:50:00,54.02,54.07,54.01,54.04,167343.0,48.2767,48.3214,48.2678,48.2946,167343.0
2021-10-11 14:00:00,54.03,54.12,54.02,54.12,159624.0,48.2857,48.3661,48.2767,48.3661,159624.0
2021-10-11 14:10:00,54.11,54.15,54.11,54.14,174182.0,48.3571,48.3929,48.3571,48.384,174182.0
2021-10-11 14:20:00,54.13,54.17,54.1,54.17,265652.0,48.375,48.4108,48.3482,48.4108,265652.0
2021-10-11 14:30:00,54.17,54.17,54.13,54.14,147712.0,48.4108,48.4108,48.375,48.384,147712.0
2021-10-11 14:40:00,54.14,54.17,54.13,54.15,162883.0,48.384,48.4108,48.375,48.3929,162883.0
2021-10-11 14:50:00,54.15,54.21,54.13,54.19,210319.0,48.3929,48.4465,48.375,48.4286,210319.0
2021-10-11 15:00:00,54.2,54.2,54.13,54.15,201195.0,48.4376,48.4376,48.375,48.3929,201195.0
2021-10-11 15:10:00,54.15,54.2,54.13,54.18,314730.0,48.3929,48.4376,48.375,48.4197,314730.0
2021-10-11 15:20:00,54.18,54.19,54.12,54.16,552932.0,48.4197,48.4286,48.3661,48.4018,552932.0
2021-10-11 15:30:00,54.16,54.23,54.14,54.23,437368.0,48.4018,48.4644,48.384,48.4644,437368.0
2021-10-11 15:40:00,54.23,54.26,54.2,54.21,388892.0,48.4644,48.4912,48.4376,48.4465,388892.0
2021-10-11 15:50:00,54.21,54.27,54.15,54.22,1247695.0,48.4465,48.5001,48.3929,48.4555,1247695.0
2021-10-12 09:30:00,54.42,54.63,54.27,54.63,798533.0,48.6342,48.8219,48.5001,48.8219,798533.0
2021-10-12 09:40:00,54.64,54.7,54.49,54.51,506777.0,48.8308,48.8844,48.6967,48.7146,506777.0
2021-10-12 09:50:00,54.51,54.83,54.49,54.75,389418.0,48.7146,49.0006,48.6967,48.9291,389418.0
2021-10-12 10:00:00,54.75,54.79,54.68,54.72,319007.0,48.9291,48.9649,48.8665,48.9023,319007.0
2021-10-12 10:10:00,54.71,54.8,54.68,54.76,221053.0,48.8934,48.9738,48.8665,48.938,221053.0
2021-10-12 10:20:00,54.77,54.77,54.61,54.64,204398.0,48.947,48.947,48.804,48.8308,204398.0
2021-10-12 10:30:00,54.64,54.66,54.57,54.64,280861.0,48.8308,48.8487,48.7682,48.8308,280861.0
2021-10-12 10:40:00,54.64,54.66,54.53,54.58,409441.0,48.8308,48.8487,48.7325,48.7772,409441.0
2021-10-12 10:50:00,54.59,54.63,54.55,54.58,324063.0,48.7861,48.8219,48.7504,48.7772,324063.0
2021-10-12 11:00:00,54.58,54.78,54.58,54.73,404839.0,48.7772,48.9559,48.7772,48.9112,404839.0
2021-10-12 11:10:00,54.74,54.75,54.68,54.73,298369.0,48.9202,48.9291,48.8665,48.9112,298369.0
2021-10-12 11:20:00,54.73,54.76,54.69,54.72,307652.0,48.9112,48.938,48.8755,48.9023,307652.0
2021-10-12 11:30:00,54.73,54.73,54.65,54.66,314352.0,48.9112,48.9112,48.8397,48.8487,314352.0
2021-10-12 11:40:00,54.67,54.7,54.63,54.67,309103.0,48.8576,48.8844,48.8219,48.8576,309103.0
2021-10-12 11:50:00,54.67,54.7,54.62,54.7,342568.0,48.8576,48.8844,48.8129,48.8844,342568.0
2021-10-12 12:00:00,54.7,54.75,54.7,54.72,255448.0,48.8844,48.9291,48.8844,48.9023,255448.0
2021-10-12 12:10:00,54.72,54.73,54.62,54.63,237365.0,48.9023,48.9112,48.8129,48.8219,237365.0
2021-10-12 12:20:00,54.63,54.65,54.61,54.63,219483.0,48.8219,48.8397,48.804,48.8219,219483.0
2021-10-12 12:30:00,54.62,54.63,54.49,54.54,240238.0,48.8129,48.8219,48.6967,48.7414,240238.0
2021-10-12 12:40:00,54.53,54.63,54.53,54.58,533482.0,48.7325,48.8219,48.7325,48.7772,533482.0
2021-10-12 12:50:00,54.58,54.6,54.54,54.55,227152.0,48.7772,48.7951,48.7414,48.7504,227152.0
2021-10-12 13:00:00,54.55,54.56,54.48,54.49,221915.0,48.7504,48.7593,48.6878,48.6967,221915.0
2021-10-12 13:10:00,54.49,54.54,54.48,54.52,137529.0,48.6967,48.7414,48.6878,48.7236,137529.0
2021-10-12 13:20:00,54.51,54.52,54.45,54.52,180396.0,48.7146,48.7236,48.661,48.7236,180396.0
2021-10-12 13:30:00,54.52,54.53,54.47,54.48,190711.0,48.7236,48.7325,48.6789,48.6878,190711.0
2021-10-12 13:40:00,54.49,54.5,54.46,54.49,181109.0,48.6967,48.7057,48.6699,48.6967,181109.0
2021-10-12 13:50:00,54.49,54.49,54.42,54.46,218067.0,48.6967,48.6967,48.6342,48.6699,218067.0
2021-10-12 14:00:00,54.45,54.49,54.42,54.46,209563.0,48.661,48.6967,48.6342,48.6699,209563.0
2021-10-12 14:10:00,54.46,54.59,54.45,54.54,379396.0,48.6699,48.7861,48.661,48.7414,379396.0
2021-10-12 14:20:00,54.53,54.55,54.42,54.44,164338.0,48.7325,48.7504,48.6342,48.6521,164338.0
2021-10-12 14:30:00,54.45,54.46,54.36,54.38,239743.0,48.661,48.6699,48.5806,48.5984,239743.0
2021-10-12 14:40:00,54.38,54.38,54.34,54.34,165673.0,48.5984,48.5984,48.5627,48.5627,165673.0
2021-10-12 14:50:00,54.34,54.41,54.32,54.35,231457.0,48.5627,48.6253,48.5448,48.5716,231457.0
2021-10-12 15:00:00,54.35,54.39,54.31,54.36,241243.0,48.5716,48.6074,48.5359,48.5806,241243.0
2021-10-12 15:10:00,54.36,54.4,54.31,54.35,232851.0,48.5806,48.6163,48.5359,48.5716,232851.0
2021-10-12 15:20:00,54.34,54.38,54.3,54.34,248054.0,48.5627,48.5984,48.5269,48.5627,248054.0
2021-10-12 15:30:00,54.33,54.34,54.27,54.28,258908.0,48.5538,48.5627,48.5001,48.5091,258908.0
2021-10-12 15:40:00,54.29,54.32,54.23,54.25,374896.0,48.518,48.5448,48.4644,48.4823,374896.0
2021-10-12 15:50:00,54.25,54.36,54.22,54.24,1366199.0,48.4823,48.5806,48.4555,48.4733,1366199.0
2021-10-13 09:30:00,54.17,54.43,54.17,54.24,511884.0,48.4108,48.6431,48.4108,48.4733,511884.0
2021-10-13 09:40:00,54.26,54.29,54.1,54.11,260726.0,48.4912,48.518,48.3482,48.3571,260726.0
2021-10-13 09:50:00,54.1,54.15,54.0,54.01,274326.0,48.3482,48.3929,48.2588,48.2678,274326.0
2021-10-13 10:00:00,54.01,54.03,53.89,53.99,249103.0,48.2678,48.2857,48.1605,48.2499,249103.0
2021-10-13 10:10:00,53.98,54.0,53.85,53.89,262872.0,48.241,48.2588,48.1248,48.1605,262872.0
2021-10-13 10:20:00,53.89,53.9,53.79,53.83,258687.0,48.1605,48.1695,48.0712,48.1069,258687.0
2021-10-13 10:30:00,53.83,53.93,53.81,53.88,305545.0,48.1069,48.1963,48.089,48.1516,305545.0
2021-10-13 10:40:00,53.88,53.96,53.84,53.87,364500.0,48.1516,48.2231,48.1159,48.1427,364500.0
2021-10-13 10:50:00,53.88,53.92,53.83,53.88,315574.0,48.1516,48.1873,48.1069,48.1516,315574.0
2021-10-13 11:00:00,53.87,53.94,53.82,53.85,378740.0,48.1427,48.2052,48.098,48.1248,378740.0
2021-10-13 11:10:00,53.85,53.92,53.82,53.91,275408.0,48.1248,48.1873,48.098,48.1784,275408.0
2021-10-13 11:20:00,53.91,53.95,53.87,53.95,206188.0,48.1784,48.2142,48.1427,48.2142,206188.0
2021-10-13 11:30:00,53.94,53.97,53.88,53.96,239771.0,48.2052,48.232,48.1516,48.2231,239771.0
2021-10-13 11:40:00,53.97,54.13,53.96,54.09,175519.0,48.232,48.375,48.2231,48.3393,175519.0
2021-10-13 11:50:00,54.08,54.16,54.08,54.14,113662.0,48.3303,48.4018,48.3303,48.384,113662.0
2021-10-13 12:00:00,54.13,54.19,54.11,54.18,107285.0,48.375,48.4286,48.3571,48.4197,107285.0
2021-10-13 12:10:00,54.18,54.19,54.13,54.17,111311.0,48.4197,48.4286,48.375,48.4108,111311.0
2021-10-13 12:20:00,54.16,54.22,54.16,54.22,133421.0,48.4018,48.4555,48.4018,48.4555,133421.0
2021-10-13 12:30:00,54.21,54.22,54.17,54.19,61666.0,48.4465,48.4555,48.4108,48.4286,61666.0
2021-10-13 12:40:00,54.19,54.21,54.15,54.17,110434.0,48.4286,48.4465,48.3929,48.4108,110434.0
2021-10-13 12:50:00,54.16,54.2,54.14,54.19,104892.0,48.4018,48.4376,48.384,48.4286,104892.0
2021-10-13 13:00:00,54.19,54.25,54.16,54.22,131422.0,48.4286,48.4823,48.4018,48.4555,131422.0
2021-10-13 13:10:00,54.22,54.27,54.21,54.27,83178.0,48.4555,48.5001,48.4465,48.5001,83178.0
2021-10-13 13:20:00,54.27,54.31,54.25,54.3,87316.0,48.5001,48.5359,48.4823,48.5269,87316.0
2021-10-13 13:30:00,54.3,54.4,54.29,54.39,175436.0,48.5269,48.6163,48.518,48.6074,175436.0
2021-10-13 13:40:00,54.38,54.38,54.31,54.33,83762.0,48.5984,48.5984,48.5359,48.5538,83762.0
2021-10-13 13:50:00,54.33,54.35,54.3,54.31,99811.0,48.5538,48.5716,48.5269,48.5359,99811.0
2021-10-13 14:00:00,54.31,54.4,54.21,54.25,327706.0,48.5359,48.6163,48.4465,48.4823,327706.0
2021-10-13 14:10:00,54.26,54.3,54.23,54.27,143311.0,48.4912,48.5269,48.4644,48.5001,143311.0
2021-10-13 14:20:00,54.27,54.3,54.2,54.22,129685.0,48.5001,48.5269,48.4376,48.4555,129685.0
2021-10-13 14:30:00,54.22,54.22,54.15,54.17,141030.0,48.4555,48.4555,48.3929,48.4108,141030.0
2021-10-13 14:40:00,54.18,54.18,54.1,54.15,126034.0,48.4197,48.4197,48.3482,48.3929,126034.0
2021-10-13 14:50:00,54.16,54.2,54.13,54.16,309495.0,48.4018,48.4376,48.375,48.4018,309495.0
2021-10-13 15:00:00,54.15,54.21,54.06,54.21,240765.0,48.3929,48.4465,48.3125,48.4465,240765.0
2021-10-13 15:10:00,54.2,54.21,54.11,54.14,252149.0,48.4376,48.4465,48.3571,48.384,252149.0
2021-10-13 15:20:00,54.14,54.18,54.13,54.17,196911.0,48.384,48.4197,48.375,48.4108,196911.0
2021-10-13 15:30:00,54.18,54.22,54.15,54.15,300316.0,48.4197,48.4555,48.3929,48.3929,300316.0
2021-10-13 15:40:00,54.15,54.18,54.11,54.15,492211.0,48.3929,48.4197,48.3571,48.3929,492211.0
2021-10-13 15:50:00,54.16,54.26,54.14,54.25,910868.0,48.4018,48.4912,48.384,48.4823,910868.0
2021-10-14 09:30:00,54.39,54.49,54.32,54.32,576600.0,48.6074,48.6967,48.5448,48.5448,576600.0
2021-10-14 09:40:00,54.31,54.49,54.31,54.43,280261.0,48.5359,48.6967,48.5359,48.6431,280261.0
2021-10-14 09:50:00,54.42,54.45,54.36,54.43,190521.0,48.6342,48.661,48.5806,48.6431,190521.0
2021-10-14 10:00:00,54.44,54.58,54.43,54.58,261943.0,48.6521,48.7772,48.6431,48.7772,261943.0
2021-10-14 10:10:00,54.58,54.7,54.56,54.69,250675.0,48.7772,48.8844,48.7593,48.8755,250675.0
2021-10-14 10:20:00,54.69,54.71,54.64,54.65,247556.0,48.8755,48.8934,48.8308,48.8397,247556.0
2021-10-14 10:30:00,54.65,54.69,54.62,54.64,233432.0,48.8397,48.8755,48.8129,48.8308,233432.0
2021-10-14 10:40:00,54.63,54.68,54.56,54.67,151976.0,48.8219,48.8665,48.7593,48.8576,151976.0
2021-10-14 10:50:00,54.67,54.68,54.62,54.67,169645.0,48.8576,48.8665,48.8129,48.8576,169645.0
2021-10-14 11:00:00,54.67,54.73,54.63,54.71,156069.0,48.8576,48.9112,48.8219,48.8934,156069.0
2021-10-14 11:10:00,54.72,54.72,54.66,54.69,156606.0,48.9023,48.9023,48.8487,48.8755,156606.0
2021-10-14 11:20:00,54.69,54.74,54.66,54.68,216290.0,48.8755,48.9202,48.8487,48.8665,216290.0
2021-10-14 11:30:00,54.69,54.73,54.67,54.71,215430.0,48.8755,48.9112,48.8576,48.8934,215430.0
2021-10-14 11:40:00,54.71,54.74,54.68,54.72,165693.0,48.8934,48.9202,48.8665,48.9023,165693.0
2021-10-14 11:50:00,54.72,54.72,54.62,54.7,250480.0,48.9023,48.9023,48.8129,48.8844,250480.0
2021-10-14 12:00:00,54.71,54.72,54.65,54.66,176861.0,48.8934,48.9023,48.8397,48.8487,176861.0
2021-10-14 12:10:00,54.66,54.69,54.63,54.67,113175.0,48.8487,48.8755,48.8219,48.8576,113175.0
2021-10-14 12:20:00,54.68,54.7,54.65,54.66,93605.0,48.8665,48.8844,48.8397,48.8487,93605.0
2021-10-14 12:30:00,54.67,54.71,54.65,54.7,199264.0,48.8576,48.8934,48.8397,48.8844,199264.0
2021-10-14 12:40:00,54.7,54.72,54.67,54.71,95844.0,48.8844,48.9023,48.8576,48.8934,95844.0
2021-10-14 12:50:00,54.71,54.74,54.71,54.74,107274.0,48.8934,48.9202,48.8934,48.9202,107274.0
2021-10-14 13:00:00,54.74,54.75,54.67,54.68,173885.0,48.9202,48.9291,48.8576,48.8665,173885.0
2021-10-14 13:10:00,54.68,54.74,54.67,54.72,103289.0,48.8665,48.9202,48.8576,48.9023,103289.0
2021-10-14 13:20:00,54.73,54.73,54.69,54.71,79926.0,48.9112,48.9112,48.8755,48.8934,79926.0
2021-10-14 13:30:00,54.71,54.77,54.71,54.74,136104.0,48.8934,48.947,48.8934,48.9202,136104.0
2021-10-14 13:40:00,54.73,54.81,54.73,54.78,654253.0,48.9112,48.9827,48.9112,48.9559,654253.0
2021-10-14 13:50:00,54.78,54.79,54.69,54.7,186131.0,48.9559,48.9649,48.8755,48.8844,186131.0
2021-10-14 14:00:00,54.7,54.73,54.66,54.66,180325.0,48.8844,48.9112,48.8487,48.8487,180325.0
2021-10-14 14:10:00,54.66,54.69,54.64,54.68,104680.0,48.8487,48.8755,48.8308,48.8665,104680.0
2021-10-14 14:20:00,54.68,54.71,54.67,54.7,91614.0,48.8665,48.8934,48.8576,48.8844,91614.0
2021-10-14 14:30:00,54.7,54.71,54.66,54.7,96455.0,48.8844,48.8934,48.8487,48.8844,96455.0
2021-10-14 14:40:00,54.7,54.7,54.67,54.7,65248.0,48.8844,48.8844,48.8576,48.8844,65248.0
2021-10-14 14:50:00,54.7,54.71,54.68,54.68,93952.0,48.8844,48.8934,48.8665,48.8665,93952.0
2021-10-14 15:00:00,54.69,54.71,54.65,54.66,139142.0,48.8755,48.8934,48.8397,48.8487,139142.0
2021-10-14 15:10:00,54.66,54.67,54.6,54.63,190651.0,48.8487,48.8576,48.7951,48.8219,190651.0
2021-10-14 15:20:00,54.63,54.64,54.57,54.59,159563.0,48.8219,48.8308,48.7682,48.7861,159563.0
2021-10-14 15:30:00,54.59,54.61,54.52,54.54,197943.0,48.7861,48.804,48.7236,48.7414,197943.0
2021-10-14 15:40:00,54.54,54.57,54.5,54.55,283457.0,48.7414,48.7682,48.7057,48.7504,283457.0
2021-10-14 15:50:00,54.54,54.67,54.53,54.6,1292421.0,48.7414,48.8576,48.7325,48.7951,1292421.0
2021-10-15 09:30:00,54.64,54.81,54.56,54.57,1499223.0,48.8308,48.9827,48.7593,48.7682,1499223.0
2021-10-15 09:40:00,54.58,54.73,54.58,54.66,453763.0,48.7772,48.9112,48.7772,48.8487,453763.0
2021-10-15 09:50:00,54.67,54.8,54.67,54.78,524900.0,48.8576,48.9738,48.8576,48.9559,524900.0
2021-10-15 10:00:00,54.77,54.88,54.76,54.85,437556.0,48.947,49.0453,48.938,49.0185,437556.0
2021-10-15 10:10:00,54.85,54.86,54.74,54.79,340840.0,49.0185,49.0274,48.9202,48.9649,340840.0
2021-10-15 10:20:00,54.78,54.78,54.66,54.66,270369.0,48.9559,48.9559,48.8487,48.8487,270369.0
2021-10-15 10:30:00,54.67,54.74,54.66,54.71,371075.0,48.8576,48.9202,48.8487,48.8934,371075.0
2021-10-15 10:40:00,54.72,54.76,54.7,54.75,261789.0,48.9023,48.938,48.8844,48.9291,261789.0
2021-10-15 10:50:00,54.75,54.75,54.61,54.66,337950.0,48.9291,48.9291,48.804,48.8487,337950.0
2021-10-15 11:00:00,54.66,54.69,54.55,54.58,266107.0,48.8487,48.8755,48.7504,48.7772,266107.0
2021-10-15 11:10:00,54.59,54.63,54.53,54.6,277219.0,48.7861,48.8219,48.7325,48.7951,277219.0
2021-10-15 11:20:00,54.6,54.6,54.55,54.57,215959.0,48.7951,48.7951,48.7504,48.7682,215959.0
2021-10-15 11:30:00,54.57,54.59,54.51,54.51,197167.0,48.7682,48.7861,48.7146,48.7146,197167.0
2021-10-15 11:40:00,54.52,54.55,54.5,54.51,153806.0,48.7236,48.7504,48.7057,48.7146,153806.0
2021-10-15 11:50:00,54.51,54.51,54.46,54.48,159951.0,48.7146,48.7146,48.6699,48.6878,159951.0
2021-10-15 12:00:00,54.48,54.5,54.47,54.48,130460.0,48.6878,48.7057,48.6789,48.6878,130460.0
2021-10-15 12:10:00,54.48,54.48,54.45,54.46,271553.0,48.6878,48.6878,48.661,48.6699,271553.0
2021-10-15 12:20:00,54.46,54.47,54.44,54.45,194397.0,48.6699,48.6789,48.6521,48.661,194397.0
2021-10-15 12:30:00,54.45,54.47,54.44,54.45,140867.0,48.661,48.6789,48.6521,48.661,140867.0
2021-10-15 12:40:00,54.44,54.46,54.4,54.41,247656.0,48.6521,48.6699,48.6163,48.6253,247656.0
2021-10-15 12:50:00,54.41,54.44,54.4,54.4,170307.0,48.6253,48.6521,48.6163,48.6163,170307.0
2021-10-15 13:00:00,54.41,54.45,54.38,54.43,207827.0,48.6253,48.661,48.5984,48.6431,207827.0
2021-10-15 13:10:00,54.43,54.43,54.38,54.39,110105.0,48.6431,48.6431,48.5984,48.6074,110105.0
2021-10-15 13:20:00,54.39,54.41,54.38,54.4,140829.0,48.6074,48.6253,48.5984,48.6163,140829.0
2021-10-15 13:30:00,54.4,54.46,54.39,54.43,198966.0,48.6163,48.6699,48.6074,48.6431,198966.0
2021-10-15 13:40:00,54.43,54.47,54.43,54.45,174865.0,48.6431,48.6789,48.6431,48.661,174865.0
2021-10-15 13:50:00,54.45,54.47,54.4,54.4,161439.0,48.661,48.6789,48.6163,48.6163,161439.0
2021-10-15 14:00:00,54.41,54.47,54.4,54.47,323053.0,48.6253,48.6789,48.6163,48.6789,323053.0
2021-10-15 14:10:00,54.47,54.5,54.46,54.48,112602.0,48.6789,48.7057,48.6699,48.6878,112602.0
2021-10-15 14:20:00,54.48,54.5,54.41,54.43,203874.0,48.6878,48.7057,48.6253,48.6431,203874.0
2021-10-15 14:30:00,54.43,54.45,54.38,54.43,145372.0,48.6431,48.661,48.5984,48.6431,145372.0
2021-10-15 14:40:00,54.43,54.43,54.39,54.43,144187.0,48.6431,48.6431,48.6074,48.6431,144187.0
2021-10-15 14:50:00,54.42,54.46,54.41,54.44,171592.0,48.6342,48.6699,48.6253,48.6521,171592.0
2021-10-15 15:00:00,54.43,54.45,54.39,54.4,188070.0,48.6431,48.661,48.6074,48.6163,188070.0
2021-10-15 15:10:00,54.39,54.41,54.37,54.39,357133.0,48.6074,48.6253,48.5895,48.6074,357133.0
2021-10-15 15:20:00,54.39,54.41,54.37,54.4,303289.0,48.6074,48.6253,48.5895,48.6163,303289.0
2021-10-15 15:30:00,54.4,54.4,54.34,54.35,349465.0,48.6163,48.6163,48.5627,48.5716,349465.0
2021-10-15 15:40:00,54.35,54.36,54.28,54.32,567639.0,48.5716,48.5806,48.5091,48.5448,567639.0
2021-10-15 15:50:00,54.33,54.49,54.31,54.48,2139407.0,48.5538,48.6967,48.5359,48.6878,2139407.0
2021-10-18 09:30:00,54.35,54.39,53.96,53.97,691101.0,48.5716,48.6074,48.2231,48.232,691101.0
2021-10-18 09:40:00,53.96,54.1,53.9,54.03,404349.0,48.2231,48.3482,48.1695,48.2857,404349.0
2021-10-18 09:50:00,54.03,54.2,54.03,54.15,244364.0,48.2857,48.4376,48.2857,48.3929,244364.0
2021-10-18 10:00:00,54.15,54.29,54.14,54.25,718297.0,48.3929,48.518,48.384,48.4823,718297.0
2021-10-18 10:10:00,54.24,54.25,54.11,54.15,302802.0,48.4733,48.4823,48.3571,48.3929,302802.0
2021-10-18 10:20:00,54.15,54.16,54.08,54.12,269121.0,48.3929,48.4018,48.3303,48.3661,269121.0
2021-10-18 10:30:00,54.12,54.16,54.07,54.14,294869.0,48.3661,48.4018,48.3214,48.384,294869.0
2021-10-18 10:40:00,54.14,54.19,54.12,54.18,273269.0,48.384,48.4286,48.3661,48.4197,273269.0
2021-10-18 10:50:00,54.18,54.23,54.15,54.22,219290.0,48.4197,48.4644,48.3929,48.4555,219290.0
2021-10-18 11:00:00,54.22,54.33,54.19,54.32,306681.0,48.4555,48.5538,48.4286,48.5448,306681.0
2021-10-18 11:10:00,54.32,54.38,54.28,54.37,259138.0,48.5448,48.5984,48.5091,48.5895,259138.0
2021-10-18 11:20:00,54.37,54.39,54.29,54.3,212295.0,48.5895,48.6074,48.518,48.5269,212295.0
2021-10-18 11:30:00,54.3,54.33,54.25,54.29,195472.0,48.5269,48.5538,48.4823,48.518,195472.0
2021-10-18 11:40:00,54.28,54.3,54.24,54.25,176322.0,48.5091,48.5269,48.4733,48.4823,176322.0
2021-10-18 11:50:00,54.25,54.28,54.24,54.27,182440.0,48.4823,48.5091,48.4733,48.5001,182440.0
2021-10-18 12:00:00,54.27,54.31,54.26,54.27,203991.0,48.5001,48.5359,48.4912,48.5001,203991.0
2021-10-18 12:10:00,54.27,54.32,54.26,54.31,147603.0,48.5001,48.5448,48.4912,48.5359,147603.0
2021-10-18 12:20:00,54.3,54.32,54.22,54.26,153537.0,48.5269,48.5448,48.4555,48.4912,153537.0
2021-10-18 12:30:00,54.25,54.26,54.17,54.19,116810.0,48.4823,48.4912,48.4108,48.4286,116810.0
2021-10-18 12:40:00,54.19,54.19,54.14,54.15,160157.0,48.4286,48.4286,48.384,48.3929,160157.0
2021-10-18 12:50:00,54.15,54.16,54.12,54.16,164254.0,48.3929,48.4018,48.3661,48.4018,164254.0
2021-10-18 13:00:00,54.15,54.2,54.15,54.18,65232.0,48.3929,48.4376,48.3929,48.4197,65232.0
2021-10-18 13:10:00,54.18,54.18,54.13,54.16,132593.0,48.4197,48.4197,48.375,48.4018,132593.0
2021-10-18 13:20:00,54.16,54.17,54.11,54.15,164898.0,48.4018,48.4108,48.3571,48.3929,164898.0
2021-10-18 13:30:00,54.15,54.16,54.09,54.1,123239.0,48.3929,48.4018,48.3393,48.3482,123239.0
2021-10-18 13:40:00,54.09,54.12,54.07,54.08,201990.0,48.3393,48.3661,48.3214,48.3303,201990.0
2021-10-18 13:50:00,54.08,54.11,54.06,54.07,197241.0,48.3303,48.3571,48.3125,48.3214,197241.0
2021-10-18 14:00:00,54.08,54.09,54.04,54.08,170158.0,48.3303,48.3393,48.2946,48.3303,170158.0
2021-10-18 14:10:00,54.08,54.09,54.05,54.07,161500.0,48.3303,48.3393,48.3035,48.3214,161500.0
2021-10-18 14:20:00,54.06,54.07,54.01,54.05,159991.0,48.3125,48.3214,48.2678,48.3035,159991.0
2021-10-18 14:30:00,54.05,54.07,54.01,54.02,194725.0,48.3035,48.3214,48.2678,48.2767,194725.0
2021-10-18 14:40:00,54.02,54.04,54.01,54.03,156357.0,48.2767,48.2946,48.2678,48.2857,156357.0
2021-10-18 14:50:00,54.03,54.07,54.01,54.05,250681.0,48.2857,48.3214,48.2678,48.3035,250681.0
2021-10-18 15:00:00,54.05,54.08,54.03,54.04,118427.0,48.3035,48.3303,48.2857,48.2946,118427.0
2021-10-18 15:10:00,54.04,54.11,54.03,54.1,131057.0,48.2946,48.3571,48.2857,48.3482,131057.0
2021-10-18 15:20:00,54.1,54.11,54.04,54.07,161725.0,48.3482,48.3571,48.2946,48.3214,161725.0
2021-10-18 15:30:00,54.06,54.07,54.02,54.04,188892.0,48.3125,48.3214,48.2767,48.2946,188892.0
2021-10-18 15:40:00,54.03,54.06,53.97,54.02,371541.0,48.2857,48.3125,48.232,48.2767,371541.0
2021-10-18 15:50:00,54.02,54.05,53.86,53.94,1927399.0,48.2767,48.3035,48.1337,48.2052,1927399.0
2021-10-19 09:30:00,53.91,54.05,53.88,53.9,729119.0,48.1784,48.3035,48.1516,48.1695,729119.0
2021-10-19 09:40:00,53.89,53.93,53.81,53.83,340124.0,48.1605,48.1963,48.089,48.1069,340124.0
2021-10-19 09:50:00,53.84,53.86,53.77,53.85,233977.0,48.1159,48.1337,48.0533,48.1248,233977.0
2021-10-19 10:00:00,53.85,53.99,53.84,53.97,298488.0,48.1248,48.2499,48.1159,48.232,298488.0
2021-10-19 10:10:00,53.98,54.01,53.92,54.0,296589.0,48.241,48.2678,48.1873,48.2588,296589.0
2021-10-19 10:20:00,54.0,54.0,53.95,53.99,159334.0,48.2588,48.2588,48.2142,48.2499,159334.0
2021-10-19 10:30:00,54.0,54.0,53.91,53.96,279950.0,48.2588,48.2588,48.1784,48.2231,279950.0
2021-10-19 10:40:00,53.96,54.0,53.9,53.91,211582.0,48.2231,48.2588,48.1695,48.1784,211582.0
2021-10-19 10:50:00,53.91,53.92,53.86,53.87,278472.0,48.1784,48.1873,48.1337,48.1427,278472.0
2021-10-19 11:00:00,53.87,53.98,53.87,53.96,198452.0,48.1427,48.241,48.1427,48.2231,198452.0
2021-10-19 11:10:00,53.97,54.04,53.93,53.99,186696.0,48.232,48.2946,48.1963,48.2499,186696.0
2021-10-19 11:20:00,54.0,54.01,53.93,53.96,155146.0,48.2588,48.2678,48.1963,48.2231,155146.0
2021-10-19 11:30:00,53.96,53.96,53.86,53.87,226255.0,48.2231,48.2231,48.1337,48.1427,226255.0
2021-10-19 11:40:00,53.87,53.95,53.84,53.94,281324.0,48.1427,48.2142,48.1159,48.2052,281324.0
2021-10-19 11:50:00,53.95,54.0,53.91,53.99,184247.0,48.2142,48.2588,48.1784,48.2499,184247.0
2021-10-19 12:00:00,53.99,54.0,53.94,53.96,184609.0,48.2499,48.2588,48.2052,48.2231,184609.0
2021-10-19 12:10:00,53.96,53.98,53.95,53.97,223403.0,48.2231,48.241,48.2142,48.232,223403.0
2021-10-19 12:20:00,53.98,53.98,53.92,53.95,140542.0,48.241,48.241,48.1873,48.2142,140542.0
2021-10-19 12:30:00,53.96,53.99,53.94,53.97,334667.0,48.2231,48.2499,48.2052,48.232,334667.0
2021-10-19 12:40:00,53.98,54.0,53.96,53.97,133937.0,48.241,48.2588,48.2231,48.232,133937.0
2021-10-19 12:50:00,53.97,54.02,53.96,53.99,116665.0,48.232,48.2767,48.2231,48.2499,116665.0
2021-10-19 13:00:00,53.99,54.0,53.95,53.99,180299.0,48.2499,48.2588,48.2142,48.2499,180299.0
2021-10-19 13:10:00,53.99,54.02,53.97,54.01,260296.0,48.2499,48.2767,48.232,48.2678,260296.0
2021-10-19 13:20:00,54.0,54.04,53.98,54.02,144978.0,48.2588,48.2946,48.241,48.2767,144978.0
2021-10-19 13:30:00,54.02,54.02,53.98,53.99,156429.0,48.2767,48.2767,48.241,48.2499,156429.0
2021-10-19 13:40:00,54.0,54.03,53.98,54.02,141857.0,48.2588,48.2857,48.241,48.2767,141857.0
2021-10-19 13:50:00,54.03,54.03,53.99,54.02,250391.0,48.2857,48.2857,48.2499,48.2767,250391.0
2021-10-19 14:00:00,54.02,54.04,53.99,54.04,196356.0,48.2767,48.2946,48.2499,48.2946,196356.0
2021-10-19 14:10:00,54.04,54.09,54.02,54.08,207683.0,48.2946,48.3393,48.2767,48.3303,207683.0
2021-10-19 14:20:00,54.08,54.11,54.06,54.11,86240.0,48.3303,48.3571,48.3125,48.3571,86240.0
2021-10-19 14:30:00,54.1,54.1,54.04,54.08,211409.0,48.3482,48.3482,48.2946,48.3303,211409.0
2021-10-19 14:40:00,54.08,54.09,54.07,54.09,118101.0,48.3303,48.3393,48.3214,48.3393,118101.0
2021-10-19 14:50:00,54.09,54.14,54.08,54.13,129866.0,48.3393,48.384,48.3303,48.375,129866.0
2021-10-19 15:00:00,54.12,54.15,54.12,54.14,110868.0,48.3661,48.3929,48.3661,48.384,110868.0
2021-10-19 15:10:00,54.14,54.19,54.13,54.19,133782.0,48.384,48.4286,48.375,48.4286,133782.0
2021-10-19 15:20:00,54.18,54.19,54.14,54.18,150112.0,48.4197,48.4286,48.384,48.4197,150112.0
2021-10-19 15:30:00,54.17,54.18,54.13,54.16,266862.0,48.4108,48.4197,48.375,48.4018,266862.0
2021-10-19 15:40:00,54.16,54.19,54.15,54.19,209236.0,48.4018,48.4286,48.3929,48.4286,209236.0
2021-10-19 15:50:00,54.19,54.2,54.12,54.15,916599.0,48.4286,48.4376,48.3661,48.3929,916599.0
2021-10-20 09:30:00,54.18,54.38,54.11,54.38,464835.0,48.4197,48.5984,48.3571,48.5984,464835.0
2021-10-20 09:40:00,54.37,54.49,54.34,54.48,239155.0,48.5895,48.6967,48.5627,48.6878,239155.0
2021-10-20 09:50:00,54.48,54.64,54.48,54.53,242318.0,48.6878,48.8308,48.6878,48.7325,242318.0
2021-10-20 10:00:00,54.53,54.62,54.53,54.57,221598.0,48.7325,48.8129,48.7325,48.7682,221598.0
2021-10-20 10:10:00,54.57,54.57,54.41,54.41,282632.0,48.7682,48.7682,48.6253,48.6253,282632.0
2021-10-20 10:20:00,54.42,54.54,54.41,54.5,290550.0,48.6342,48.7414,48.6253,48.7057,290550.0
2021-10-20 10:30:00,54.5,54.56,54.46,54.54,199484.0,48.7057,48.7593,48.6699,48.7414,199484.0
2021-10-20 10:40:00,54.54,54.61,54.52,54.6,264105.0,48.7414,48.804,48.7236,48.7951,264105.0
2021-10-20 10:50:00,54.6,54.65,54.57,54.64,276838.0,48.7951,48.8397,48.7682,48.8308,276838.0
2021-10-20 11:00:00,54.64,54.71,54.6,54.66,252771.0,48.8308,48.8934,48.7951,48.8487,252771.0
2021-10-20 11:10:00,54.66,54.66,54.56,54.61,291960.0,48.8487,48.8487,48.7593,48.804,291960.0
2021-10-20 11:20:00,54.61,54.68,54.61,54.66,302436.0,48.804,48.8665,48.804,48.8487,302436.0
2021-10-20 11:30:00,54.65,54.7,54.61,54.66,346171.0,48.8397,48.8844,48.804,48.8487,346171.0
2021-10-20 11:40:00,54.67,54.68,54.6,54.61,165414.0,48.8576,48.8665,48.7951,48.804,165414.0
2021-10-20 11:50:00,54.61,54.63,54.57,54.59,180468.0,48.804,48.8219,48.7682,48.7861,180468.0
2021-10-20 12:00:00,54.58,54.59,54.52,54.52,208645.0,48.7772,48.7861,48.7236,48.7236,208645.0
2021-10-20 12:10:00,54.52,54.61,54.52,54.6,191141.0,48.7236,48.804,48.7236,48.7951,191141.0
2021-10-20 12:20:00,54.59,54.62,54.57,54.6,225063.0,48.7861,48.8129,48.7682,48.7951,225063.0
2021-10-20 12:30:00,54.6,54.63,54.56,54.63,277044.0,48.7951,48.8219,48.7593,48.8219,277044.0
2021-10-20 12:40:00,54.62,54.69,54.61,54.66,246824.0,48.8129,48.8755,48.804,48.8487,246824.0
2021-10-20 12:50:00,54.67,54.72,54.66,54.71,110653.0,48.8576,48.9023,48.8487,48.8934,110653.0
2021-10-20 13:00:00,54.71,54.71,54.62,54.64,107065.0,48.8934,48.8934,48.8129,48.8308,107065.0
2021-10-20 13:10:00,54.64,54.71,54.63,54.69,135765.0,48.8308,48.8934,48.8219,48.8755,135765.0
2021-10-20 13:20:00,54.7,54.72,54.67,54.71,127547.0,48.8844,48.9023,48.8576,48.8934,127547.0
2021-10-20 13:30:00,54.72,54.76,54.7,54.75,193672.0,48.9023,48.938,48.8844,48.9291,193672.0
2021-10-20 13:40:00,54.75,54.75,54.64,54.66,196297.0,48.9291,48.9291,48.8308,48.8487,196297.0
2021-10-20 13:50:00,54.65,54.68,54.62,54.63,113029.0,48.8397,48.8665,48.8129,48.8219,113029.0
2021-10-20 14:00:00,54.63,54.64,54.6,54.64,73455.0,48.8219,48.8308,48.7951,48.8308,73455.0
2021-10-20 14:10:00,54.64,54.65,54.59,54.6,219822.0,48.8308,48.8397,48.7861,48.7951,219822.0
2021-10-20 14:20:00,54.6,54.61,54.57,54.61,105446.0,48.7951,48.804,48.7682,48.804,105446.0
2021-10-20 14:30:00,54.61,54.66,54.61,54.65,147346.0,48.804,48.8487,48.804,48.8397,147346.0
2021-10-20 14:40:00,54.65,54.66,54.62,54.66,143423.0,48.8397,48.8487,48.8129,48.8487,143423.0
2021-10-20 14:50:00,54.66,54.68,54.65,54.68,86171.0,48.8487,48.8665,48.8397,48.8665,86171.0
2021-10-20 15:00:00,54.68,54.73,54.67,54.71,140861.0,48.8665,48.9112,48.8576,48.8934,140861.0
2021-10-20 15:10:00,54.71,54.72,54.65,54.68,129838.0,48.8934,48.9023,48.8397,48.8665,129838.0
2021-10-20 15:20:00,54.69,54.72,54.67,54.69,149842.0,48.8755,48.9023,48.8576,48.8755,149842.0
2021-10-20 15:30:00,54.69,54.7,54.6,54.61,205738.0,48.8755,48.8844,48.7951,48.804,205738.0
2021-10-20 15:40:00,54.61,54.65,54.6,54.63,280733.0,48.804,48.8397,48.7951,48.8219,280733.0
2021-10-20 15:50:00,54.63,54.68,54.6,54.63,1076418.0,48.8219,48.8665,48.7951,48.8219,1076418.0
2021-10-21 09:30:00,54.6,54.67,54.51,54.53,535407.0,48.7951,48.8576,48.7146,48.7325,535407.0
2021-10-21 09:40:00,54.52,54.54,54.34,54.38,285509.0,48.7236,48.7414,48.5627,48.5984,285509.0
2021-10-21 09:50:00,54.38,54.43,54.33,54.37,421248.0,48.5984,48.6431,48.5538,48.5895,421248.0
2021-10-21 10:00:00,54.36,54.39,54.3,54.35,304480.0,48.5806,48.6074,48.5269,48.5716,304480.0
2021-10-21 10:10:00,54.35,54.4,54.28,54.37,397322.0,48.5716,48.6163,48.5091,48.5895,397322.0
2021-10-21 10:20:00,54.38,54.41,54.35,54.39,297515.0,48.5984,48.6253,48.5716,48.6074,297515.0
2021-10-21 10:30:00,54.4,54.42,54.3,54.34,428920.0,48.6163,48.6342,48.5269,48.5627,428920.0
2021-10-21 10:40:00,54.34,54.35,54.23,54.29,318921.0,48.5627,48.5716,48.4644,48.518,318921.0
2021-10-21 10:50:00,54.28,54.38,54.27,54.32,276607.0,48.5091,48.5984,48.5001,48.5448,276607.0
2021-10-21 11:00:00,54.32,54.46,54.32,54.43,307550.0,48.5448,48.6699,48.5448,48.6431,307550.0
2021-10-21 11:10:00,54.43,54.44,54.35,54.39,219399.0,48.6431,48.6521,48.5716,48.6074,219399.0
2021-10-21 11:20:00,54.39,54.45,54.38,54.41,207077.0,48.6074,48.661,48.5984,48.6253,207077.0
2021-10-21 11:30:00,54.42,54.52,54.41,54.5,211769.0,48.6342,48.7236,48.6253,48.7057,211769.0
2021-10-21 11:40:00,54.49,54.49,54.4,54.41,266363.0,48.6967,48.6967,48.6163,48.6253,266363.0
2021-10-21 11:50:00,54.41,54.43,54.39,54.43,136695.0,48.6253,48.6431,48.6074,48.6431,136695.0
2021-10-21 12:00:00,54.43,54.45,54.34,54.38,200787.0,48.6431,48.661,48.5627,48.5984,200787.0
2021-10-21 12:10:00,54.39,54.41,54.36,54.4,159781.0,48.6074,48.6253,48.5806,48.6163,159781.0
2021-10-21 12:20:00,54.4,54.41,54.33,54.36,153368.0,48.6163,48.6253,48.5538,48.5806,153368.0
2021-10-21 12:30:00,54.36,54.38,54.31,54.32,188070.0,48.5806,48.5984,48.5359,48.5448,188070.0
2021-10-21 12:40:00,54.32,54.33,54.29,54.29,91184.0,48.5448,48.5538,48.518,48.518,91184.0
2021-10-21 12:50:00,54.3,54.33,54.27,54.31,161913.0,48.5269,48.5538,48.5001,48.5359,161913.0
2021-10-21 13:00:00,54.3,54.33,54.29,54.31,189538.0,48.5269,48.5538,48.518,48.5359,189538.0
2021-10-21 13:10:00,54.31,54.34,54.3,54.34,139765.0,48.5359,48.5627,48.5269,48.5627,139765.0
2021-10-21 13:20:00,54.33,54.34,54.31,54.32,111666.0,48.5538,48.5627,48.5359,48.5448,111666.0
2021-10-21 13:30:00,54.32,54.35,54.3,54.34,398046.0,48.5448,48.5716,48.5269,48.5627,398046.0
2021-10-21 13:40:00,54.33,54.34,54.25,54.28,228236.0,48.5538,48.5627,48.4823,48.5091,228236.0
2021-10-21 13:50:00,54.28,54.33,54.27,54.33,197492.0,48.5091,48.5538,48.5001,48.5538,197492.0
2021-10-21 14:00:00,54.33,54.34,54.27,54.29,216479.0,48.5538,48.5627,48.5001,48.518,216479.0
2021-10-21 14:10:00,54.28,54.29,54.23,54.26,238106.0,48.5091,48.518,48.4644,48.4912,238106.0
2021-10-21 14:20:00,54.26,54.26,54.21,54.24,337445.0,48.4912,48.4912,48.4465,48.4733,337445.0
2021-10-21 14:30:00,54.23,54.27,54.23,54.23,258431.0,48.4644,48.5001,48.4644,48.4644,258431.0
2021-10-21 14:40:00,54.23,54.28,54.23,54.27,198629.0,48.4644,48.5091,48.4644,48.5001,198629.0
2021-10-21 14:50:00,54.27,54.27,54.23,54.25,166777.0,48.5001,48.5001,48.4644,48.4823,166777.0
2021-10-21 15:00:00,54.25,54.33,54.25,54.32,242808.0,48.4823,48.5538,48.4823,48.5448,242808.0
2021-10-21 15:10:00,54.32,54.38,54.31,54.36,238649.0,48.5448,48.5984,48.5359,48.5806,238649.0
2021-10-21 15:20:00,54.36,54.39,54.34,54.38,280982.0,48.5806,48.6074,48.5627,48.5984,280982.0
2021-10-21 15:30:00,54.38,54.39,54.34,54.38,318553.0,48.5984,48.6074,48.5627,48.5984,318553.0
2021-10-21 15:40:00,54.39,54.4,54.36,54.37,282093.0,48.6074,48.6163,48.5806,48.5895,282093.0
2021-10-21 15:50:00,54.37,54.38,54.33,54.35,889079.0,48.5895,48.5984,48.5538,48.5716,889079.0
2021-10-22 09:30:00,54.39,54.47,54.26,54.41,594286.0,48.6074,48.6789,48.4912,48.6253,594286.0
2021-10-22 09:40:00,54.41,54.41,54.29,54.31,503589.0,48.6253,48.6253,48.518,48.5359,503589.0
2021-10-22 09:50:00,54.31,54.37,54.25,54.26,414004.0,48.5359,48.5895,48.4823,48.4912,414004.0
2021-10-22 10:00:00,54.26,54.29,54.15,54.17,447724.0,48.4912,48.518,48.3929,48.4108,447724.0
2021-10-22 10:10:00,54.18,54.19,54.11,54.15,240896.0,48.4197,48.4286,48.3571,48.3929,240896.0
2021-10-22 10:20:00,54.15,54.22,54.11,54.21,252014.0,48.3929,48.4555,48.3571,48.4465,252014.0
2021-10-22 10:30:00,54.21,54.28,54.21,54.28,261996.0,48.4465,48.5091,48.4465,48.5091,261996.0
2021-10-22 10:40:00,54.28,54.33,54.24,54.28,372157.0,48.5091,48.5538,48.4733,48.5091,372157.0
2021-10-22 10:50:00,54.27,54.3,54.22,54.22,266739.0,48.5001,48.5269,48.4555,48.4555,266739.0
2021-10-22 11:00:00,54.22,54.29,54.21,54.28,175596.0,48.4555,48.518,48.4465,48.5091,175596.0
2021-10-22 11:10:00,54.28,54.28,54.2,54.22,203733.0,48.5091,48.5091,48.4376,48.4555,203733.0
2021-10-22 11:20:00,54.22,54.24,54.13,54.2,355812.0,48.4555,48.4733,48.375,48.4376,355812.0
2021-10-22 11:30:00,54.19,54.2,54.07,54.1,277327.0,48.4286,48.4376,48.3214,48.3482,277327.0
2021-10-22 11:40:00,54.1,54.19,54.07,54.16,344677.0,48.3482,48.4286,48.3214,48.4018,344677.0
2021-10-22 11:50:00,54.16,54.22,54.15,54.19,213282.0,48.4018,48.4555,48.3929,48.4286,213282.0
2021-10-22 12:00:00,54.18,54.22,54.12,54.19,290775.0,48.4197,48.4555,48.3661,48.4286,290775.0
2021-10-22 12:10:00,54.19,54.25,54.18,54.22,154339.0,48.4286,48.4823,48.4197,48.4555,154339.0
2021-10-22 12:20:00,54.23,54.29,54.21,54.29,138791.0,48.4644,48.518,48.4465,48.518,138791.0
2021-10-22 12:30:00,54.28,54.31,54.26,54.28,192899.0,48.5091,48.5359,48.4912,48.5091,192899.0
2021-10-22 12:40:00,54.28,54.33,54.27,54.29,259708.0,48.5091,48.5538,48.5001,48.518,259708.0
2021-10-22 12:50:00,54.29,54.3,54.24,54.26,91665.0,48.518,48.5269,48.4733,48.4912,91665.0
2021-10-22 13:00:00,54.25,54.28,54.23,54.28,144634.0,48.4823,48.5091,48.4644,48.5091,144634.0
2021-10-22 13:10:00,54.28,54.32,54.26,54.3,130972.0,48.5091,48.5448,48.4912,48.5269,130972.0
2021-10-22 13:20:00,54.3,54.33,54.29,54.33,102399.0,48.5269,48.5538,48.518,48.5538,102399.0
2021-10-22 13:30:00,54.33,54.37,54.31,54.36,146881.0,48.5538,48.5895,48.5359,48.5806,146881.0
2021-10-22 13:40:00,54.35,54.37,54.29,54.32,169070.0,48.5716,48.5895,48.518,48.5448,169070.0
2021-10-22 13:50:00,54.32,54.34,54.28,54.3,172270.0,48.5448,48.5627,48.5091,48.5269,172270.0
2021-10-22 14:00:00,54.29,54.35,54.29,54.35,170178.0,48.518,48.5716,48.518,48.5716,170178.0
2021-10-22 14:10:00,54.34,54.42,54.34,54.41,197164.0,48.5627,48.6342,48.5627,48.6253,197164.0
2021-10-22 14:20:00,54.42,54.44,54.37,54.44,200522.0,48.6342,48.6521,48.5895,48.6521,200522.0
2021-10-22 14:30:00,54.44,54.48,54.43,54.46,173277.0,48.6521,48.6878,48.6431,48.6699,173277.0
2021-10-22 14:40:00,54.45,54.49,54.44,54.48,159957.0,48.661,48.6967,48.6521,48.6878,159957.0
2021-10-22 14:50:00,54.48,54.5,54.45,54.47,175112.0,48.6878,48.7057,48.661,48.6789,175112.0
2021-10-22 15:00:00,54.47,54.49,54.43,54.48,246576.0,48.6789,48.6967,48.6431,48.6878,246576.0
2021-10-22 15:10:00,54.48,54.49,54.43,54.45,217616.0,48.6878,48.6967,48.6431,48.661,217616.0
2021-10-22 15:20:00,54.45,54.5,54.44,54.49,244552.0,48.661,48.7057,48.6521,48.6967,244552.0
2021-10-22 15:30:00,54.49,54.53,54.48,54.51,312667.0,48.6967,48.7325,48.6878,48.7146,312667.0
2021-10-22 15:40:00,54.5,54.51,54.46,54.48,299033.0,48.7057,48.7146,48.6699,48.6878,299033.0
2021-10-22 15:50:00,54.49,54.51,54.44,54.46,766827.0,48.6967,48.7146,48.6521,48.6699,766827.0
2021-10-25 09:30:00,54.38,54.47,54.1,54.12,660267.0,48.5984,48.6789,48.3482,48.3661,660267.0
2021-10-25 09:40:00,54.1,54.16,54.07,54.08,208245.0,48.3482,48.4018,48.3214,48.3303,208245.0
2021-10-25 09:50:00,54.08,54.13,54.02,54.04,218253.0,48.3303,48.375,48.2767,48.2946,218253.0
2021-10-25 10:00:00,54.04,54.11,54.03,54.06,240221.0,48.2946,48.3571,48.2857,48.3125,240221.0
2021-10-25 10:10:00,54.05,54.1,54.02,54.09,176037.0,48.3035,48.3482,48.2767,48.3393,176037.0
2021-10-25 10:20:00,54.09,54.1,54.01,54.08,164985.0,48.3393,48.3482,48.2678,48.3303,164985.0
2021-10-25 10:30:00,54.07,54.14,54.06,54.12,263348.0,48.3214,48.384,48.3125,48.3661,263348.0
2021-10-25 10:40:00,54.11,54.18,54.06,54.09,292202.0,48.3571,48.4197,48.3125,48.3393,292202.0
2021-10-25 10:50:00,54.09,54.15,54.06,54.12,315546.0,48.3393,48.3929,48.3125,48.3661,315546.0
2021-10-25 11:00:00,54.12,54.16,54.11,54.13,180373.0,48.3661,48.4018,48.3571,48.375,180373.0
2021-10-25 11:10:00,54.13,54.16,54.09,54.12,191199.0,48.375,48.4018,48.3393,48.3661,191199.0
2021-10-25 11:20:00,54.12,54.17,54.11,54.14,201091.0,48.3661,48.4108,48.3571,48.384,201091.0
2021-10-25 11:30:00,54.15,54.24,54.13,54.2,220587.0,48.3929,48.4733,48.375,48.4376,220587.0
2021-10-25 11:40:00,54.2,54.24,54.17,54.21,248460.0,48.4376,48.4733,48.4108,48.4465,248460.0
2021-10-25 11:50:00,54.21,54.25,54.19,54.23,232500.0,48.4465,48.4823,48.4286,48.4644,232500.0
2021-10-25 12:00:00,54.23,54.3,54.2,54.28,174040.0,48.4644,48.5269,48.4376,48.5091,174040.0
2021-10-25 12:10:00,54.28,54.36,54.28,54.36,152222.0,48.5091,48.5806,48.5091,48.5806,152222.0
2021-10-25 12:20:00,54.36,54.36,54.26,54.27,142840.0,48.5806,48.5806,48.4912,48.5001,142840.0
2021-10-25 12:30:00,54.26,54.32,54.25,54.29,103335.0,48.4912,48.5448,48.4823,48.518,103335.0
2021-10-25 12:40:00,54.29,54.3,54.25,54.29,155607.0,48.518,48.5269,48.4823,48.518,155607.0
2021-10-25 12:50:00,54.28,54.33,54.27,54.32,168936.0,48.5091,48.5538,48.5001,48.5448,168936.0
2021-10-25 13:00:00,54.33,54.37,54.31,54.36,109978.0,48.5538,48.5895,48.5359,48.5806,109978.0
2021-10-25 13:10:00,54.36,54.37,54.3,54.32,155436.0,48.5806,48.5895,48.5269,48.5448,155436.0
2021-10-25 13:20:00,54.32,54.32,54.27,54.3,121013.0,48.5448,48.5448,48.5001,48.5269,121013.0
2021-10-25 13:30:00,54.3,54.31,54.27,54.29,101728.0,48.5269,48.5359,48.5001,48.518,101728.0
2021-10-25 13:40:00,54.3,54.31,54.28,54.29,132699.0,48.5269,48.5359,48.5091,48.518,132699.0
2021-10-25 13:50:00,54.29,54.3,54.25,54.27,83397.0,48.518,48.5269,48.4823,48.5001,83397.0
2021-10-25 14:00:00,54.27,54.3,54.25,54.28,253099.0,48.5001,48.5269,48.4823,48.5091,253099.0
2021-10-25 14:10:00,54.27,54.28,54.22,54.26,273783.0,48.5001,48.5091,48.4555,48.4912,273783.0
2021-10-25 14:20:00,54.26,54.3,54.25,54.29,199147.0,48.4912,48.5269,48.4823,48.518,199147.0
2021-10-25 14:30:00,54.29,54.31,54.24,54.25,238382.0,48.518,48.5359,48.4733,48.4823,238382.0
2021-10-25 14:40:00,54.25,54.25,54.21,54.23,207350.0,48.4823,48.4823,48.4465,48.4644,207350.0
2021-10-25 14:50:00,54.24,54.24,54.19,54.2,187204.0,48.4733,48.4733,48.4286,48.4376,187204.0
2021-10-25 15:00:00,54.2,54.22,54.17,54.18,195162.0,48.4376,48.4555,48.4108,48.4197,195162.0
2021-10-25 15:10:00,54.19,54.19,54.15,54.16,161312.0,48.4286,48.4286,48.3929,48.4018,161312.0
2021-10-25 15:20:00,54.16,54.17,54.12,54.15,321217.0,48.4018,48.4108,48.3661,48.3929,321217.0
2021-10-25 15:30:00,54.16,54.27,54.13,54.27,531670.0,48.4018,48.5001,48.375,48.5001,531670.0
2021-10-25 15:40:00,54.27,54.27,54.22,54.24,381800.0,48.5001,48.5001,48.4555,48.4733,381800.0
2021-10-25 15:50:00,54.25,54.25,54.18,54.24,1039142.0,48.4823,48.4823,48.4197,48.4733,1039142.0
2021-10-26 09:30:00,54.32,54.56,54.26,54.41,491398.0,48.5448,48.7593,48.4912,48.6253,491398.0
2021-10-26 09:40:00,54.41,54.51,54.35,54.38,365537.0,48.6253,48.7146,48.5716,48.5984,365537.0
2021-10-26 09:50:00,54.38,54.39,54.27,54.29,206705.0,48.5984,48.6074,48.5001,48.518,206705.0
2021-10-26 10:00:00,54.3,54.35,54.26,54.28,318011.0,48.5269,48.5716,48.4912,48.5091,318011.0
2021-10-26 10:10:00,54.28,54.4,54.24,54.39,303401.0,48.5091,48.6163,48.4733,48.6074,303401.0
2021-10-26 10:20:00,54.39,54.41,54.3,54.33,299907.0,48.6074,48.6253,48.5269,48.5538,299907.0
2021-10-26 10:30:00,54.33,54.36,54.27,54.34,311006.0,48.5538,48.5806,48.5001,48.5627,311006.0
2021-10-26 10:40:00,54.33,54.34,54.25,54.25,319258.0,48.5538,48.5627,48.4823,48.4823,319258.0
2021-10-26 10:50:00,54.25,54.29,54.23,54.29,412494.0,48.4823,48.518,48.4644,48.518,412494.0
2021-10-26 11:00:00,54.29,54.37,54.28,54.34,273347.0,48.518,48.5895,48.5091,48.5627,273347.0
2021-10-26 11:10:00,54.33,54.4,54.3,54.36,300211.0,48.5538,48.6163,48.5269,48.5806,300211.0
2021-10-26 11:20:00,54.35,54.39,54.32,54.35,178284.0,48.5716,48.6074,48.5448,48.5716,178284.0
2021-10-26 11:30:00,54.36,54.41,54.34,54.38,381578.0,48.5806,48.6253,48.5627,48.5984,381578.0
2021-10-26 11:40:00,54.38,54.38,54.28,54.29,216571.0,48.5984,48.5984,48.5091,48.518,216571.0
2021-10-26 11:50:00,54.28,54.33,54.26,54.3,288514.0,48.5091,48.5538,48.4912,48.5269,288514.0
2021-10-26 12:00:00,54.3,54.34,54.26,54.32,218140.0,48.5269,48.5627,48.4912,48.5448,218140.0
2021-10-26 12:10:00,54.33,54.33,54.26,54.3,134259.0,48.5538,48.5538,48.4912,48.5269,134259.0
2021-10-26 12:20:00,54.3,54.31,54.26,54.29,194682.0,48.5269,48.5359,48.4912,48.518,194682.0
2021-10-26 12:30:00,54.28,54.29,54.23,54.28,245513.0,48.5091,48.518,48.4644,48.5091,245513.0
2021-10-26 12:40:00,54.29,54.45,54.27,54.44,186546.0,48.518,48.661,48.5001,48.6521,186546.0
2021-10-26 12:50:00,54.44,54.49,54.43,54.48,212950.0,48.6521,48.6967,48.6431,48.6878,212950.0
2021-10-26 13:00:00,54.48,54.48,54.39,54.41,168633.0,48.6878,48.6878,48.6074,48.6253,168633.0
2021-10-26 13:10:00,54.41,54.45,54.36,54.44,139937.0,48.6253,48.661,48.5806,48.6521,139937.0
2021-10-26 13:20:00,54.44,54.48,54.42,54.46,131683.0,48.6521,48.6878,48.6342,48.6699,131683.0
2021-10-26 13:30:00,54.46,54.46,54.38,54.4,176767.0,48.6699,48.6699,48.5984,48.6163,176767.0
2021-10-26 13:40:00,54.41,54.43,54.38,54.39,93528.0,48.6253,48.6431,48.5984,48.6074,93528.0
2021-10-26 13:50:00,54.39,54.39,54.36,54.38,134523.0,48.6074,48.6074,48.5806,48.5984,134523.0
2021-10-26 14:00:00,54.38,54.44,54.37,54.4,166026.0,48.5984,48.6521,48.5895,48.6163,166026.0
2021-10-26 14:10:00,54.4,54.44,54.4,54.4,103352.0,48.6163,48.6521,48.6163,48.6163,103352.0
2021-10-26 14:20:00,54.41,54.43,54.38,54.4,151184.0,48.6253,48.6431,48.5984,48.6163,151184.0
2021-10-26 14:30:00,54.4,54.44,54.38,54.44,117124.0,48.6163,48.6521,48.5984,48.6521,117124.0
2021-10-26 14:40:00,54.44,54.46,54.42,54.46,154590.0,48.6521,48.6699,48.6342,48.6699,154590.0
2021-10-26 14:50:00,54.46,54.47,54.43,54.47,82858.0,48.6699,48.6789,48.6431,48.6789,82858.0
2021-10-26 15:00:00,54.47,54.49,54.45,54.47,153723.0,48.6789,48.6967,48.661,48.6789,153723.0
2021-10-26 15:10:00,54.48,54.53,54.46,54.52,324030.0,48.6878,48.7325,48.6699,48.7236,324030.0
2021-10-26 15:20:00,54.53,54.57,54.52,54.57,203490.0,48.7325,48.7682,48.7236,48.7682,203490.0
2021-10-26 15:30:00,54.57,54.58,54.52,54.53,304499.0,48.7682,48.7772,48.7236,48.7325,304499.0
2021-10-26 15:40:00,54.54,54.55,54.5,54.54,291276.0,48.7414,48.7504,48.7057,48.7414,291276.0
2021-10-26 15:50:00,54.55,54.55,54.45,54.46,1001051.0,48.7504,48.7504,48.661,48.6699,1001051.0
2021-10-27 09:30:00,55.97,56.08,55.51,55.91,2690289.0,50.0194,50.1177,49.6083,49.9658,2690289.0
2021-10-27 09:40:00,55.92,56.06,55.46,55.69,1517262.0,49.9747,50.0998,49.5636,49.7692,1517262.0
2021-10-27 09:50:00,55.69,55.79,55.62,55.77,586715.0,49.7692,49.8585,49.7066,49.8407,586715.0
2021-10-27 10:00:00,55.77,56.01,55.76,55.85,911714.0,49.8407,50.0551,49.8317,49.9122,911714.0
2021-10-27 10:10:00,55.86,55.87,55.61,55.66,517784.0,49.9211,49.93,49.6977,49.7424,517784.0
2021-10-27 10:20:00,55.66,55.73,55.59,55.72,545443.0,49.7424,49.8049,49.6798,49.796,545443.0
2021-10-27 10:30:00,55.71,55.77,55.62,55.72,249932.0,49.787,49.8407,49.7066,49.796,249932.0
2021-10-27 10:40:00,55.72,55.78,55.64,55.71,263178.0,49.796,49.8496,49.7245,49.787,263178.0
2021-10-27 10:50:00,55.7,55.72,55.59,55.62,231389.0,49.7781,49.796,49.6798,49.7066,231389.0
2021-10-27 11:00:00,55.61,55.69,55.59,55.62,221822.0,49.6977,49.7692,49.6798,49.7066,221822.0
2021-10-27 11:10:00,55.63,55.66,55.52,55.65,321139.0,49.7155,49.7424,49.6172,49.7334,321139.0
2021-10-27 11:20:00,55.66,55.66,55.36,55.37,327153.0,49.7424,49.7424,49.4743,49.4832,327153.0
2021-10-27 11:30:00,55.37,55.39,55.26,55.33,278242.0,49.4832,49.5011,49.3849,49.4474,278242.0
2021-10-27 11:40:00,55.33,55.42,55.32,55.39,197255.0,49.4474,49.5279,49.4385,49.5011,197255.0
2021-10-27 11:50:00,55.39,55.54,55.38,55.42,208960.0,49.5011,49.6351,49.4921,49.5279,208960.0
2021-10-27 12:00:00,55.43,55.54,55.38,55.5,282258.0,49.5368,49.6351,49.4921,49.5994,282258.0
2021-10-27 12:10:00,55.49,55.68,55.49,55.59,320939.0,49.5904,49.7602,49.5904,49.6798,320939.0
2021-10-27 12:20:00,55.59,55.66,55.55,55.64,257998.0,49.6798,49.7424,49.6441,49.7245,257998.0
2021-10-27 12:30:00,55.64,55.64,55.51,55.57,335365.0,49.7245,49.7245,49.6083,49.6619,335365.0
2021-10-27 12:40:00,55.58,55.65,55.56,55.58,232153.0,49.6709,49.7334,49.653,49.6709,232153.0
2021-10-27 12:50:00,55.58,55.6,55.46,55.48,251686.0,49.6709,49.6887,49.5636,49.5815,251686.0
2021-10-27 13:00:00,55.48,55.5,55.42,55.42,188262.0,49.5815,49.5994,49.5279,49.5279,188262.0
2021-10-27 13:10:00,55.43,55.51,55.4,55.47,159046.0,49.5368,49.6083,49.51,49.5726,159046.0
2021-10-27 13:20:00,55.46,55.46,55.36,55.42,200227.0,49.5636,49.5636,49.4743,49.5279,200227.0
2021-10-27 13:30:00,55.43,55.43,55.34,55.41,185834.0,49.5368,49.5368,49.4564,49.5189,185834.0
2021-10-27 13:40:00,55.41,55.43,55.35,55.39,193966.0,49.5189,49.5368,49.4653,49.5011,193966.0
2021-10-27 13:50:00,55.4,55.41,55.31,55.33,208219.0,49.51,49.5189,49.4296,49.4474,208219.0
2021-10-27 14:00:00,55.34,55.41,55.31,55.4,212425.0,49.4564,49.5189,49.4296,49.51,212425.0
2021-10-27 14:10:00,55.4,55.45,55.36,55.41,174328.0,49.51,49.5547,49.4743,49.5189,174328.0
2021-10-27 14:20:00,55.42,55.47,55.39,55.47,174939.0,49.5279,49.5726,49.5011,49.5726,174939.0
2021-10-27 14:30:00,55.47,55.51,55.4,55.48,311290.0,49.5726,49.6083,49.51,49.5815,311290.0
2021-10-27 14:40:00,55.48,55.56,55.45,55.55,244387.0,49.5815,49.653,49.5547,49.6441,244387.0
2021-10-27 14:50:00,55.55,55.65,55.52,55.64,344813.0,49.6441,49.7334,49.6172,49.7245,344813.0
2021-10-27 15:00:00,55.64,55.71,55.61,55.71,405478.0,49.7245,49.787,49.6977,49.787,405478.0
2021-10-27 15:10:00,55.71,55.8,55.68,55.76,485726.0,49.787,49.8675,49.7602,49.8317,485726.0
2021-10-27 15:20:00,55.77,55.79,55.68,55.73,433674.0,49.8407,49.8585,49.7602,49.8049,433674.0
2021-10-27 15:30:00,55.73,55.74,55.6,55.61,514799.0,49.8049,49.8139,49.6887,49.6977,514799.0
2021-10-27 15:40:00,55.61,55.66,55.58,55.61,581008.0,49.6977,49.7424,49.6709,49.6977,581008.0
2021-10-27 15:50:00,55.61,55.61,55.48,55.51,1809521.0,49.6977,49.6977,49.5815,49.6083,1809521.0
2021-10-28 09:30:00,55.71,56.02,55.62,55.96,1137034.0,49.787,50.0641,49.7066,50.0105,1137034.0
2021-10-28 09:40:00,55.95,56.02,55.82,55.89,368105.0,50.0015,50.0641,49.8853,49.9479,368105.0
2021-10-28 09:50:00,55.89,55.96,55.86,55.94,239969.0,49.9479,50.0105,49.9211,49.9926,239969.0
2021-10-28 10:00:00,55.94,55.97,55.84,55.91,386647.0,49.9926,50.0194,49.9032,49.9658,386647.0
2021-10-28 10:10:00,55.9,55.91,55.74,55.83,257836.0,49.9568,49.9658,49.8139,49.8943,257836.0
2021-10-28 10:20:00,55.83,55.93,55.81,55.88,419517.0,49.8943,49.9837,49.8764,49.939,419517.0
2021-10-28 10:30:00,55.88,55.9,55.82,55.9,229468.0,49.939,49.9568,49.8853,49.9568,229468.0
2021-10-28 10:40:00,55.9,55.94,55.84,55.93,362708.0,49.9568,49.9926,49.9032,49.9837,362708.0
2021-10-28 10:50:00,55.93,55.94,55.85,55.89,189044.0,49.9837,49.9926,49.9122,49.9479,189044.0
2021-10-28 11:00:00,55.89,55.92,55.84,55.86,203997.0,49.9479,49.9747,49.9032,49.9211,203997.0
2021-10-28 11:10:00,55.86,55.9,55.83,55.87,110629.0,49.9211,49.9568,49.8943,49.93,110629.0
2021-10-28 11:20:00,55.87,55.9,55.83,55.86,158358.0,49.93,49.9568,49.8943,49.9211,158358.0
2021-10-28 11:30:00,55.86,55.93,55.85,55.9,383489.0,49.9211,49.9837,49.9122,49.9568,383489.0
2021-10-28 11:40:00,55.9,55.92,55.83,55.86,244001.0,49.9568,49.9747,49.8943,49.9211,244001.0
2021-10-28 11:50:00,55.85,55.9,55.82,55.88,146930.0,49.9122,49.9568,49.8853,49.939,146930.0
2021-10-28 12:00:00,55.88,55.91,55.85,55.88,192838.0,49.939,49.9658,49.9122,49.939,192838.0
2021-10-28 12:10:00,55.87,55.93,55.87,55.91,211348.0,49.93,49.9837,49.93,49.9658,211348.0
2021-10-28 12:20:00,55.92,55.92,55.88,55.91,219589.0,49.9747,49.9747,49.939,49.9658,219589.0
2021-10-28 12:30:00,55.91,55.93,55.88,55.92,203594.0,49.9658,49.9837,49.939,49.9747,203594.0
2021-10-28 12:40:00,55.91,55.92,55.87,55.91,249566.0,49.9658,49.9747,49.93,49.9658,249566.0
2021-10-28 12:50:00,55.9,55.9,55.78,55.79,202552.0,49.9568,49.9568,49.8496,49.8585,202552.0
2021-10-28 13:00:00,55.79,55.82,55.76,55.76,164391.0,49.8585,49.8853,49.8317,49.8317,164391.0
2021-10-28 13:10:00,55.77,55.83,55.75,55.82,168094.0,49.8407,49.8943,49.8228,49.8853,168094.0
2021-10-28 13:20:00,55.83,55.87,55.81,55.87,156675.0,49.8943,49.93,49.8764,49.93,156675.0
2021-10-28 13:30:00,55.87,55.9,55.86,55.9,312079.0,49.93,49.9568,49.9211,49.9568,312079.0
2021-10-28 13:40:00,55.89,55.92,55.85,55.89,237748.0,49.9479,49.9747,49.9122,49.9479,237748.0
2021-10-28 13:50:00,55.89,55.91,55.84,55.88,192592.0,49.9479,49.9658,49.9032,49.939,192592.0
2021-10-28 14:00:00,55.88,55.91,55.86,55.89,155634.0,49.939,49.9658,49.9211,49.9479,155634.0
2021-10-28 14:10:00,55.89,55.89,55.85,55.88,117166.0,49.9479,49.9479,49.9122,49.939,117166.0
2021-10-28 14:20:00,55.87,55.88,55.83,55.86,127521.0,49.93,49.939,49.8943,49.9211,127521.0
2021-10-28 14:30:00,55.86,55.87,55.84,55.87,143880.0,49.9211,49.93,49.9032,49.93,143880.0
2021-10-28 14:40:00,55.87,55.88,55.84,55.86,188608.0,49.93,49.939,49.9032,49.9211,188608.0
2021-10-28 14:50:00,55.85,55.87,55.83,55.86,176518.0,49.9122,49.93,49.8943,49.9211,176518.0
2021-10-28 15:00:00,55.85,55.89,55.84,55.88,295137.0,49.9122,49.9479,49.9032,49.939,295137.0
2021-10-28 15:10:00,55.88,55.88,55.82,55.85,426541.0,49.939,49.939,49.8853,49.9122,426541.0
2021-10-28 15:20:00,55.85,55.88,55.78,55.84,613033.0,49.9122,49.939,49.8496,49.9032,613033.0
2021-10-28 15:30:00,55.84,55.93,55.83,55.91,908159.0,49.9032,49.9837,49.8943,49.9658,908159.0
2021-10-28 15:40:00,55.92,56.05,55.89,56.03,839019.0,49.9747,50.0909,49.9479,50.073,839019.0
2021-10-28 15:50:00,56.04,56.11,56.03,56.03,1561142.0,50.082,50.1445,50.073,50.073,1561142.0
2021-10-29 09:30:00,55.87,56.3,55.78,56.3,979363.0,49.93,50.3143,49.8496,50.3143,979363.0
2021-10-29 09:40:00,56.29,56.4,56.14,56.25,587903.0,50.3054,50.4037,50.1713,50.2696,587903.0
2021-10-29 09:50:00,56.26,56.26,56.11,56.14,515120.0,50.2786,50.2786,50.1445,50.1713,515120.0
2021-10-29 10:00:00,56.13,56.25,56.12,56.25,650890.0,50.1624,50.2696,50.1535,50.2696,650890.0
2021-10-29 10:10:00,56.24,56.25,56.18,56.22,336298.0,50.2607,50.2696,50.2071,50.2428,336298.0
2021-10-29 10:20:00,56.23,56.24,56.17,56.21,286317.0,50.2518,50.2607,50.1981,50.2339,286317.0
2021-10-29 10:30:00,56.21,56.25,56.15,56.24,278671.0,50.2339,50.2696,50.1803,50.2607,278671.0
2021-10-29 10:40:00,56.24,56.39,56.23,56.39,488752.0,50.2607,50.3947,50.2518,50.3947,488752.0
2021-10-29 10:50:00,56.39,56.47,56.33,56.35,798786.0,50.3947,50.4662,50.3411,50.359,798786.0
2021-10-29 11:00:00,56.35,56.38,56.32,56.37,356081.0,50.359,50.3858,50.3322,50.3769,356081.0
2021-10-29 11:10:00,56.37,56.38,56.28,56.29,249479.0,50.3769,50.3858,50.2964,50.3054,249479.0
2021-10-29 11:20:00,56.29,56.33,56.28,56.3,199331.0,50.3054,50.3411,50.2964,50.3143,199331.0
2021-10-29 11:30:00,56.3,56.37,56.29,56.3,318551.0,50.3143,50.3769,50.3054,50.3143,318551.0
2021-10-29 11:40:00,56.3,56.32,56.25,56.3,228810.0,50.3143,50.3322,50.2696,50.3143,228810.0
2021-10-29 11:50:00,56.3,56.32,56.26,56.28,210084.0,50.3143,50.3322,50.2786,50.2964,210084.0
2021-10-29 12:00:00,56.28,56.31,56.26,56.31,190842.0,50.2964,50.3233,50.2786,50.3233,190842.0
2021-10-29 12:10:00,56.31,56.35,56.3,56.31,220175.0,50.3233,50.359,50.3143,50.3233,220175.0
2021-10-29 12:20:00,56.3,56.38,56.3,56.33,478937.0,50.3143,50.3858,50.3143,50.3411,478937.0
2021-10-29 12:30:00,56.33,56.36,56.31,56.34,264405.0,50.3411,50.3679,50.3233,50.3501,264405.0
2021-10-29 12:40:00,56.34,56.36,56.3,56.34,535949.0,50.3501,50.3679,50.3143,50.3501,535949.0
2021-10-29 12:50:00,56.33,56.36,56.3,56.34,1610145.0,50.3411,50.3679,50.3143,50.3501,1610145.0
2021-10-29 13:00:00,56.34,56.35,56.3,56.3,231054.0,50.3501,50.359,50.3143,50.3143,231054.0
2021-10-29 13:10:00,56.3,56.34,56.27,56.34,196878.0,50.3143,50.3501,50.2875,50.3501,196878.0
2021-10-29 13:20:00,56.33,56.34,56.27,56.3,1263649.0,50.3411,50.3501,50.2875,50.3143,1263649.0
2021-10-29 13:30:00,56.29,56.31,56.26,56.27,153584.0,50.3054,50.3233,50.2786,50.2875,153584.0
2021-10-29 13:40:00,56.27,56.3,56.22,56.23,351106.0,50.2875,50.3143,50.2428,50.2518,351106.0
2021-10-29 13:50:00,56.23,56.28,56.22,56.28,210585.0,50.2518,50.2964,50.2428,50.2964,210585.0
2021-10-29 14:00:00,56.28,56.32,56.24,56.26,289096.0,50.2964,50.3322,50.2607,50.2786,289096.0
2021-10-29 14:10:00,56.26,56.28,56.24,56.26,206539.0,50.2786,50.2964,50.2607,50.2786,206539.0
2021-10-29 14:20:00,56.26,56.27,56.19,56.21,187198.0,50.2786,50.2875,50.216,50.2339,187198.0
2021-10-29 14:30:00,56.21,56.24,56.16,56.18,118350.0,50.2339,50.2607,50.1892,50.2071,118350.0
2021-10-29 14:40:00,56.18,56.26,56.16,56.26,415502.0,50.2071,50.2786,50.1892,50.2786,415502.0
2021-10-29 14:50:00,56.26,56.31,56.22,56.23,617732.0,50.2786,50.3233,50.2428,50.2518,617732.0
2021-10-29 15:00:00,56.23,56.24,56.18,56.19,204614.0,50.2518,50.2607,50.2071,50.216,204614.0
2021-10-29 15:10:00,56.19,56.22,56.18,56.2,229126.0,50.216,50.2428,50.2071,50.2249,229126.0
2021-10-29 15:20:00,56.2,56.24,56.19,56.2,327397.0,50.2249,50.2607,50.216,50.2249,327397.0
2021-10-29 15:30:00,56.2,56.23,56.14,56.23,407951.0,50.2249,50.2518,50.1713,50.2518,407951.0
2021-10-29 15:40:00,56.23,56.36,56.22,56.33,793726.0,50.2518,50.3679,50.2428,50.3411,793726.0
2021-10-29 15:50:00,56.32,56.45,56.31,56.37,2101552.0,50.3322,50.4484,50.3233,50.3769,2101552.0
2021-11-01 09:30:00,56.39,56.4,56.12,56.13,434221.0,50.3947,50.4037,50.1535,50.1624,434221.0
2021-11-01 09:40:00,56.13,56.21,56.05,56.16,419543.0,50.1624,50.2339,50.0909,50.1892,419543.0
2021-11-01 09:50:00,56.16,56.29,56.1,56.25,314758.0,50.1892,50.3054,50.1356,50.2696,314758.0
2021-11-01 10:00:00,56.25,56.27,56.07,56.14,331516.0,50.2696,50.2875,50.1088,50.1713,331516.0
2021-11-01 10:10:00,56.13,56.14,56.06,56.13,247064.0,50.1624,50.1713,50.0998,50.1624,247064.0
2021-11-01 10:20:00,56.13,56.13,56.02,56.05,280921.0,50.1624,50.1624,50.0641,50.0909,280921.0
2021-11-01 10:30:00,56.05,56.06,55.9,55.91,281422.0,50.0909,50.0998,49.9568,49.9658,281422.0
2021-11-01 10:40:00,55.91,56.1,55.9,56.05,569205.0,49.9658,50.1356,49.9568,50.0909,569205.0
2021-11-01 10:50:00,56.06,56.09,56.01,56.07,257798.0,50.0998,50.1266,50.0551,50.1088,257798.0
2021-11-01 11:00:00,56.07,56.14,56.06,56.1,266445.0,50.1088,50.1713,50.0998,50.1356,266445.0
2021-11-01 11:10:00,56.1,56.16,56.08,56.13,189284.0,50.1356,50.1892,50.1177,50.1624,189284.0
2021-11-01 11:20:00,56.13,56.26,56.13,56.18,261385.0,50.1624,50.2786,50.1624,50.2071,261385.0
2021-11-01 11:30:00,56.18,56.25,56.17,56.2,189118.0,50.2071,50.2696,50.1981,50.2249,189118.0
2021-11-01 11:40:00,56.2,56.22,56.15,56.18,134142.0,50.2249,50.2428,50.1803,50.2071,134142.0
2021-11-01 11:50:00,56.18,56.21,56.15,56.21,126945.0,50.2071,50.2339,50.1803,50.2339,126945.0
2021-11-01 12:00:00,56.21,56.23,56.18,56.19,102490.0,50.2339,50.2518,50.2071,50.216,102490.0
2021-11-01 12:10:00,56.18,56.19,56.14,56.14,167220.0,50.2071,50.216,50.1713,50.1713,167220.0
2021-11-01 12:20:00,56.15,56.21,56.12,56.19,161315.0,50.1803,50.2339,50.1535,50.216,161315.0
2021-11-01 12:30:00,56.19,56.29,56.18,56.27,145643.0,50.216,50.3054,50.2071,50.2875,145643.0
2021-11-01 12:40:00,56.27,56.34,56.27,56.32,132473.0,50.2875,50.3501,50.2875,50.3322,132473.0
2021-11-01 12:50:00,56.32,56.36,56.28,56.35,138006.0,50.3322,50.3679,50.2964,50.359,138006.0
2021-11-01 13:00:00,56.34,56.35,56.29,56.31,198161.0,50.3501,50.359,50.3054,50.3233,198161.0
2021-11-01 13:10:00,56.31,56.33,56.27,56.33,108049.0,50.3233,50.3411,50.2875,50.3411,108049.0
2021-11-01 13:20:00,56.32,56.34,56.25,56.26,151088.0,50.3322,50.3501,50.2696,50.2786,151088.0
2021-11-01 13:30:00,56.26,56.29,56.23,56.29,142565.0,50.2786,50.3054,50.2518,50.3054,142565.0
2021-11-01 13:40:00,56.28,56.28,56.19,56.2,224380.0,50.2964,50.2964,50.216,50.2249,224380.0
2021-11-01 13:50:00,56.2,56.25,56.18,56.22,204657.0,50.2249,50.2696,50.2071,50.2428,204657.0
2021-11-01 14:00:00,56.22,56.27,56.21,56.27,178522.0,50.2428,50.2875,50.2339,50.2875,178522.0
2021-11-01 14:10:00,56.27,56.27,56.23,56.24,147149.0,50.2875,50.2875,50.2518,50.2607,147149.0
2021-11-01 14:20:00,56.24,56.26,56.21,56.23,119741.0,50.2607,50.2786,50.2339,50.2518,119741.0
2021-11-01 14:30:00,56.23,56.32,56.22,56.31,132201.0,50.2518,50.3322,50.2428,50.3233,132201.0
2021-11-01 14:40:00,56.31,56.37,56.3,56.37,107214.0,50.3233,50.3769,50.3143,50.3769,107214.0
2021-11-01 14:50:00,56.37,56.39,56.33,56.38,142030.0,50.3769,50.3947,50.3411,50.3858,142030.0
2021-11-01 15:00:00,56.37,56.37,56.31,56.32,102175.0,50.3769,50.3769,50.3233,50.3322,102175.0
2021-11-01 15:10:00,56.31,56.34,56.27,56.28,203372.0,50.3233,50.3501,50.2875,50.2964,203372.0
2021-11-01 15:20:00,56.27,56.27,56.23,56.24,198624.0,50.2875,50.2875,50.2518,50.2607,198624.0
2021-11-01 15:30:00,56.24,56.26,56.13,56.15,211981.0,50.2607,50.2786,50.1624,50.1803,211981.0
2021-11-01 15:40:00,56.15,56.25,56.13,56.23,282296.0,50.1803,50.2696,50.1624,50.2518,282296.0
2021-11-01 15:50:00,56.23,56.26,56.17,56.17,972222.0,50.2518,50.2786,50.1981,50.1981,972222.0
2021-11-02 09:30:00,56.47,56.5,56.32,56.43,598857.0,50.4662,50.493,50.3322,50.4305,598857.0
2021-11-02 09:40:00,56.43,56.45,56.35,56.36,352467.0,50.4305,50.4484,50.359,50.3679,352467.0
2021-11-02 09:50:00,56.37,56.43,56.31,56.31,268298.0,50.3769,50.4305,50.3233,50.3233,268298.0
2021-11-02 10:00:00,56.31,56.37,56.26,56.32,237640.0,50.3233,50.3769,50.2786,50.3322,237640.0
2021-11-02 10:10:00,56.32,56.41,56.27,56.35,333067.0,50.3322,50.4126,50.2875,50.359,333067.0
2021-11-02 10:20:00,56.36,56.37,56.27,56.33,104092.0,50.3679,50.3769,50.2875,50.3411,104092.0
2021-11-02 10:30:00,56.34,56.34,56.26,56.28,164429.0,50.3501,50.3501,50.2786,50.2964,164429.0
2021-11-02 10:40:00,56.28,56.35,56.27,56.32,107352.0,50.2964,50.359,50.2875,50.3322,107352.0
2021-11-02 10:50:00,56.33,56.35,56.29,56.33,154785.0,50.3411,50.359,50.3054,50.3411,154785.0
2021-11-02 11:00:00,56.33,56.35,56.27,56.32,117639.0,50.3411,50.359,50.2875,50.3322,117639.0
2021-11-02 11:10:00,56.32,56.34,56.29,56.3,120379.0,50.3322,50.3501,50.3054,50.3143,120379.0
2021-11-02 11:20:00,56.3,56.34,56.27,56.33,183109.0,50.3143,50.3501,50.2875,50.3411,183109.0
2021-11-02 11:30:00,56.33,56.36,56.31,56.35,204207.0,50.3411,50.3679,50.3233,50.359,204207.0
2021-11-02 11:40:00,56.34,56.35,56.29,56.3,118373.0,50.3501,50.359,50.3054,50.3143,118373.0
2021-11-02 11:50:00,56.31,56.32,56.27,56.28,115701.0,50.3233,50.3322,50.2875,50.2964,115701.0
2021-11-02 12:00:00,56.28,56.3,56.26,56.29,154939.0,50.2964,50.3143,50.2786,50.3054,154939.0
2021-11-02 12:10:00,56.29,56.32,56.27,56.3,123180.0,50.3054,50.3322,50.2875,50.3143,123180.0
2021-11-02 12:20:00,56.3,56.32,56.26,56.29,94676.0,50.3143,50.3322,50.2786,50.3054,94676.0
2021-11-02 12:30:00,56.29,56.3,56.26,56.28,186275.0,50.3054,50.3143,50.2786,50.2964,186275.0
2021-11-02 12:40:00,56.28,56.28,56.17,56.19,301712.0,50.2964,50.2964,50.1981,50.216,301712.0
2021-11-02 12:50:00,56.19,56.23,56.15,56.23,260475.0,50.216,50.2518,50.1803,50.2518,260475.0
2021-11-02 13:00:00,56.23,56.27,56.21,56.27,191803.0,50.2518,50.2875,50.2339,50.2875,191803.0
2021-11-02 13:10:00,56.27,56.3,56.26,56.29,151116.0,50.2875,50.3143,50.2786,50.3054,151116.0
2021-11-02 13:20:00,56.29,56.29,56.22,56.23,128107.0,50.3054,50.3054,50.2428,50.2518,128107.0
2021-11-02 13:30:00,56.23,56.23,56.19,56.23,138967.0,50.2518,50.2518,50.216,50.2518,138967.0
2021-11-02 13:40:00,56.22,56.26,56.21,56.25,93082.0,50.2428,50.2786,50.2339,50.2696,93082.0
2021-11-02 13:50:00,56.25,56.26,56.22,56.25,52399.0,50.2696,50.2786,50.2428,50.2696,52399.0
2021-11-02 14:00:00,56.25,56.28,56.22,56.23,145763.0,50.2696,50.2964,50.2428,50.2518,145763.0
2021-11-02 14:10:00,56.22,56.27,56.21,56.26,117501.0,50.2428,50.2875,50.2339,50.2786,117501.0
2021-11-02 14:20:00,56.26,56.27,56.23,56.23,111561.0,50.2786,50.2875,50.2518,50.2518,111561.0
2021-11-02 14:30:00,56.24,56.26,56.19,56.25,155125.0,50.2607,50.2786,50.216,50.2696,155125.0
2021-11-02 14:40:00,56.25,56.26,56.2,56.22,98426.0,50.2696,50.2786,50.2249,50.2428,98426.0
2021-11-02 14:50:00,56.21,56.23,56.18,56.19,130375.0,50.2339,50.2518,50.2071,50.216,130375.0
2021-11-02 15:00:00,56.19,56.21,56.17,56.17,115189.0,50.216,50.2339,50.1981,50.1981,115189.0
2021-11-02 15:10:00,56.18,56.18,56.11,56.13,156573.0,50.2071,50.2071,50.1445,50.1624,156573.0
2021-11-02 15:20:00,56.14,56.14,56.07,56.1,245325.0,50.1713,50.1713,50.1088,50.1356,245325.0
2021-11-02 15:30:00,56.11,56.11,55.98,55.98,398408.0,50.1445,50.1445,50.0283,50.0283,398408.0
2021-11-02 15:40:00,55.98,56.07,55.98,56.0,610425.0,50.0283,50.1088,50.0283,50.0462,610425.0
2021-11-02 15:50:00,56.0,56.11,55.96,56.11,1133038.0,50.0462,50.1445,50.0105,50.1445,1133038.0
2021-11-03 09:30:00,56.0,56.05,55.88,55.98,550953.0,50.0462,50.0909,49.939,50.0283,550953.0
2021-11-03 09:40:00,55.98,56.0,55.85,55.86,241838.0,50.0283,50.0462,49.9122,49.9211,241838.0
2021-11-03 09:50:00,55.86,55.86,55.78,55.82,182158.0,49.9211,49.9211,49.8496,49.8853,182158.0
2021-11-03 10:00:00,55.83,55.9,55.79,55.86,199976.0,49.8943,49.9568,49.8585,49.9211,199976.0
2021-11-03 10:10:00,55.86,55.89,55.77,55.85,191333.0,49.9211,49.9479,49.8407,49.9122,191333.0
2021-11-03 10:20:00,55.85,55.89,55.8,55.88,175117.0,49.9122,49.9479,49.8675,49.939,175117.0
2021-11-03 10:30:00,55.88,55.98,55.87,55.95,212697.0,49.939,50.0283,49.93,50.0015,212697.0
2021-11-03 10:40:00,55.94,55.99,55.88,55.97,416813.0,49.9926,50.0373,49.939,50.0194,416813.0
2021-11-03 10:50:00,55.96,55.98,55.89,55.9,271119.0,50.0105,50.0283,49.9479,49.9568,271119.0
2021-11-03 11:00:00,55.9,55.94,55.84,55.94,192418.0,49.9568,49.9926,49.9032,49.9926,192418.0
2021-11-03 11:10:00,55.94,55.96,55.91,55.94,141752.0,49.9926,50.0105,49.9658,49.9926,141752.0
2021-11-03 11:20:00,55.95,55.99,55.93,55.98,121761.0,50.0015,50.0373,49.9837,50.0283,121761.0
2021-11-03 11:30:00,55.98,55.98,55.91,55.93,180844.0,50.0283,50.0283,49.9658,49.9837,180844.0
2021-11-03 11:40:00,55.93,55.95,55.88,55.94,183785.0,49.9837,50.0015,49.939,49.9926,183785.0
2021-11-03 11:50:00,55.94,56.0,55.93,55.99,142323.0,49.9926,50.0462,49.9837,50.0373,142323.0
2021-11-03 12:00:00,55.99,56.0,55.96,56.0,94145.0,50.0373,50.0462,50.0105,50.0462,94145.0
2021-11-03 12:10:00,55.99,56.01,55.95,55.98,176344.0,50.0373,50.0551,50.0015,50.0283,176344.0
2021-11-03 12:20:00,55.98,56.03,55.97,56.03,92183.0,50.0283,50.073,50.0194,50.073,92183.0
2021-11-03 12:30:00,56.02,56.08,56.02,56.06,135826.0,50.0641,50.1177,50.0641,50.0998,135826.0
2021-11-03 12:40:00,56.07,56.1,55.97,55.98,181080.0,50.1088,50.1356,50.0194,50.0283,181080.0
2021-11-03 12:50:00,55.98,56.03,55.94,56.0,298133.0,50.0283,50.073,49.9926,50.0462,298133.0
2021-11-03 13:00:00,56.0,56.02,55.98,56.02,120600.0,50.0462,50.0641,50.0283,50.0641,120600.0
2021-11-03 13:10:00,56.03,56.09,56.02,56.06,138054.0,50.073,50.1266,50.0641,50.0998,138054.0
2021-11-03 13:20:00,56.06,56.12,56.04,56.1,261977.0,50.0998,50.1535,50.082,50.1356,261977.0
2021-11-03 13:30:00,56.09,56.11,56.07,56.1,115918.0,50.1266,50.1445,50.1088,50.1356,115918.0
2021-11-03 13:40:00,56.1,56.14,56.08,56.11,119288.0,50.1356,50.1713,50.1177,50.1445,119288.0
2021-11-03 13:50:00,56.11,56.14,56.08,56.12,90937.0,50.1445,50.1713,50.1177,50.1535,90937.0
2021-11-03 14:00:00,56.11,56.2,56.09,56.16,188467.0,50.1445,50.2249,50.1266,50.1892,188467.0
2021-11-03 14:10:00,56.15,56.19,56.07,56.08,149974.0,50.1803,50.216,50.1088,50.1177,149974.0
2021-11-03 14:20:00,56.08,56.09,56.01,56.02,211698.0,50.1177,50.1266,50.0551,50.0641,211698.0
2021-11-03 14:30:00,56.02,56.04,55.93,55.94,271069.0,50.0641,50.082,49.9837,49.9926,271069.0
2021-11-03 14:40:00,55.94,56.12,55.9,56.11,373289.0,49.9926,50.1535,49.9568,50.1445,373289.0
2021-11-03 14:50:00,56.11,56.19,56.1,56.18,260097.0,50.1445,50.216,50.1356,50.2071,260097.0
2021-11-03 15:00:00,56.18,56.19,56.13,56.18,209114.0,50.2071,50.216,50.1624,50.2071,209114.0
2021-11-03 15:10:00,56.18,56.19,56.1,56.12,137190.0,50.2071,50.216,50.1356,50.1535,137190.0
2021-11-03 15:20:00,56.12,56.2,56.11,56.19,187008.0,50.1535,50.2249,50.1445,50.216,187008.0
2021-11-03 15:30:00,56.2,56.3,56.18,56.25,305985.0,50.2249,50.3143,50.2071,50.2696,305985.0
2021-11-03 15:40:00,56.25,56.33,56.23,56.32,264023.0,50.2696,50.3411,50.2518,50.3322,264023.0
2021-11-03 15:50:00,56.32,56.33,56.26,56.3,689455.0,50.3322,50.3411,50.2786,50.3143,689455.0
2021-11-04 09:30:00,56.11,56.34,56.03,56.2,531074.0,50.1445,50.3501,50.073,50.2249,531074.0
2021-11-04 09:40:00,56.21,56.32,56.19,56.2,183900.0,50.2339,50.3322,50.216,50.2249,183900.0
2021-11-04 09:50:00,56.19,56.33,56.18,56.27,347845.0,50.216,50.3411,50.2071,50.2875,347845.0
2021-11-04 10:00:00,56.27,56.28,56.15,56.19,272600.0,50.2875,50.2964,50.1803,50.216,272600.0
2021-11-04 10:10:00,56.2,56.29,56.18,56.21,265645.0,50.2249,50.3054,50.2071,50.2339,265645.0
2021-11-04 10:20:00,56.21,56.29,56.2,56.26,226319.0,50.2339,50.3054,50.2249,50.2786,226319.0
2021-11-04 10:30:00,56.26,56.35,56.23,56.32,518468.0,50.2786,50.359,50.2518,50.3322,518468.0
2021-11-04 10:40:00,56.33,56.38,56.3,56.37,281352.0,50.3411,50.3858,50.3143,50.3769,281352.0
2021-11-04 10:50:00,56.37,56.4,56.32,56.33,232194.0,50.3769,50.4037,50.3322,50.3411,232194.0
2021-11-04 11:00:00,56.33,56.4,56.32,56.35,223217.0,50.3411,50.4037,50.3322,50.359,223217.0
2021-11-04 11:10:00,56.35,56.41,56.31,56.4,273649.0,50.359,50.4126,50.3233,50.4037,273649.0
2021-11-04 11:20:00,56.4,56.46,56.38,56.45,201672.0,50.4037,50.4573,50.3858,50.4484,201672.0
2021-11-04 11:30:00,56.45,56.49,56.41,56.42,154268.0,50.4484,50.4841,50.4126,50.4216,154268.0
2021-11-04 11:40:00,56.42,56.45,56.33,56.35,151468.0,50.4216,50.4484,50.3411,50.359,151468.0
2021-11-04 11:50:00,56.34,56.5,56.33,56.48,259916.0,50.3501,50.493,50.3411,50.4752,259916.0
2021-11-04 12:00:00,56.49,56.53,56.46,56.52,293023.0,50.4841,50.5199,50.4573,50.5109,293023.0
2021-11-04 12:10:00,56.52,56.53,56.48,56.52,113644.0,50.5109,50.5199,50.4752,50.5109,113644.0
2021-11-04 12:20:00,56.51,56.55,56.49,56.53,135919.0,50.502,50.5377,50.4841,50.5199,135919.0
2021-11-04 12:30:00,56.54,56.59,56.51,56.58,94294.0,50.5288,50.5735,50.502,50.5645,94294.0
2021-11-04 12:40:00,56.57,56.62,56.56,56.61,122663.0,50.5556,50.6003,50.5467,50.5914,122663.0
2021-11-04 12:50:00,56.61,56.63,56.58,56.6,96393.0,50.5914,50.6092,50.5645,50.5824,96393.0
2021-11-04 13:00:00,56.61,56.62,56.55,56.57,95293.0,50.5914,50.6003,50.5377,50.5556,95293.0
2021-11-04 13:10:00,56.56,56.57,56.53,56.56,60981.0,50.5467,50.5556,50.5199,50.5467,60981.0
2021-11-04 13:20:00,56.55,56.58,56.51,56.52,65139.0,50.5377,50.5645,50.502,50.5109,65139.0
2021-11-04 13:30:00,56.52,56.53,56.49,56.51,76944.0,50.5109,50.5199,50.4841,50.502,76944.0
2021-11-04 13:40:00,56.5,56.54,56.49,56.53,97889.0,50.493,50.5288,50.4841,50.5199,97889.0
2021-11-04 13:50:00,56.53,56.54,56.5,56.51,105580.0,50.5199,50.5288,50.493,50.502,105580.0
2021-11-04 14:00:00,56.51,56.52,56.44,56.44,117558.0,50.502,50.5109,50.4394,50.4394,117558.0
2021-11-04 14:10:00,56.44,56.44,56.37,56.39,124011.0,50.4394,50.4394,50.3769,50.3947,124011.0
2021-11-04 14:20:00,56.39,56.4,56.33,56.34,97755.0,50.3947,50.4037,50.3411,50.3501,97755.0
2021-11-04 14:30:00,56.34,56.37,56.31,56.34,178524.0,50.3501,50.3769,50.3233,50.3501,178524.0
2021-11-04 14:40:00,56.34,56.41,56.31,56.41,176531.0,50.3501,50.4126,50.3233,50.4126,176531.0
2021-11-04 14:50:00,56.41,56.48,56.4,56.48,153008.0,50.4126,50.4752,50.4037,50.4752,153008.0
2021-11-04 15:00:00,56.48,56.55,56.47,56.54,162303.0,50.4752,50.5377,50.4662,50.5288,162303.0
2021-11-04 15:10:00,56.54,56.55,56.48,56.51,221410.0,50.5288,50.5377,50.4752,50.502,221410.0
2021-11-04 15:20:00,56.5,56.53,56.49,56.51,156896.0,50.493,50.5199,50.4841,50.502,156896.0
2021-11-04 15:30:00,56.51,56.55,56.49,56.51,181371.0,50.502,50.5377,50.4841,50.502,181371.0
2021-11-04 15:40:00,56.52,56.55,56.49,56.53,269728.0,50.5109,50.5377,50.4841,50.5199,269728.0
2021-11-04 15:50:00,56.54,56.62,56.53,56.6,956392.0,50.5288,50.6003,50.5199,50.5824,956392.0
2021-11-05 09:30:00,56.84,57.1,56.82,56.98,995880.0,50.7969,51.0293,50.779,50.922,995880.0
2021-11-05 09:40:00,56.99,57.16,56.99,57.04,493354.0,50.931,51.0829,50.931,50.9756,493354.0
2021-11-05 09:50:00,57.05,57.08,56.93,56.95,248557.0,50.9846,51.0114,50.8773,50.8952,248557.0
2021-11-05 10:00:00,56.95,56.95,56.84,56.84,326013.0,50.8952,50.8952,50.7969,50.7969,326013.0
2021-11-05 10:10:00,56.85,56.91,56.81,56.87,355366.0,50.8058,50.8595,50.7701,50.8237,355366.0
2021-11-05 10:20:00,56.88,56.98,56.87,56.97,244053.0,50.8326,50.922,50.8237,50.9131,244053.0
2021-11-05 10:30:00,56.97,57.11,56.96,57.1,357421.0,50.9131,51.0382,50.9041,51.0293,357421.0
2021-11-05 10:40:00,57.09,57.14,57.07,57.11,280310.0,51.0203,51.065,51.0024,51.0382,280310.0
2021-11-05 10:50:00,57.11,57.11,57.05,57.1,246940.0,51.0382,51.0382,50.9846,51.0293,246940.0
2021-11-05 11:00:00,57.11,57.13,57.06,57.09,266548.0,51.0382,51.0561,50.9935,51.0203,266548.0
2021-11-05 11:10:00,57.1,57.14,57.04,57.07,249599.0,51.0293,51.065,50.9756,51.0024,249599.0
2021-11-05 11:20:00,57.06,57.1,57.04,57.08,189806.0,50.9935,51.0293,50.9756,51.0114,189806.0
2021-11-05 11:30:00,57.07,57.12,57.06,57.1,123022.0,51.0024,51.0471,50.9935,51.0293,123022.0
2021-11-05 11:40:00,57.1,57.11,57.01,57.05,177393.0,51.0293,51.0382,50.9488,50.9846,177393.0
2021-11-05 11:50:00,57.05,57.09,56.97,56.98,175597.0,50.9846,51.0203,50.9131,50.922,175597.0
2021-11-05 12:00:00,56.98,57.0,56.93,56.94,154811.0,50.922,50.9399,50.8773,50.8863,154811.0
2021-11-05 12:10:00,56.95,56.98,56.92,56.96,112592.0,50.8952,50.922,50.8684,50.9041,112592.0
2021-11-05 12:20:00,56.95,56.97,56.91,56.95,144377.0,50.8952,50.9131,50.8595,50.8952,144377.0
2021-11-05 12:30:00,56.95,57.0,56.92,56.98,214309.0,50.8952,50.9399,50.8684,50.922,214309.0
2021-11-05 12:40:00,56.98,56.99,56.87,56.88,288853.0,50.922,50.931,50.8237,50.8326,288853.0
2021-11-05 12:50:00,56.88,56.89,56.8,56.82,261141.0,50.8326,50.8416,50.7612,50.779,261141.0
2021-11-05 13:00:00,56.82,56.83,56.73,56.74,200505.0,50.779,50.788,50.6986,50.7075,200505.0
2021-11-05 13:10:00,56.74,56.82,56.73,56.78,238621.0,50.7075,50.779,50.6986,50.7433,238621.0
2021-11-05 13:20:00,56.78,56.8,56.69,56.71,183734.0,50.7433,50.7612,50.6628,50.6807,183734.0
2021-11-05 13:30:00,56.71,56.72,56.65,56.67,244582.0,50.6807,50.6897,50.6271,50.645,244582.0
2021-11-05 13:40:00,56.68,56.69,56.61,56.62,296409.0,50.6539,50.6628,50.5914,50.6003,296409.0
2021-11-05 13:50:00,56.62,56.66,56.59,56.66,250969.0,50.6003,50.636,50.5735,50.636,250969.0
2021-11-05 14:00:00,56.66,56.78,56.64,56.77,182040.0,50.636,50.7433,50.6182,50.7343,182040.0
2021-11-05 14:10:00,56.76,56.81,56.74,56.8,80018.0,50.7254,50.7701,50.7075,50.7612,80018.0
2021-11-05 14:20:00,56.8,56.81,56.74,56.77,354759.0,50.7612,50.7701,50.7075,50.7343,354759.0
2021-11-05 14:30:00,56.76,56.84,56.76,56.82,163816.0,50.7254,50.7969,50.7254,50.779,163816.0
2021-11-05 14:40:00,56.81,56.82,56.77,56.78,86663.0,50.7701,50.779,50.7343,50.7433,86663.0
2021-11-05 14:50:00,56.77,56.81,56.76,56.77,81470.0,50.7343,50.7701,50.7254,50.7343,81470.0
2021-11-05 15:00:00,56.78,56.84,56.77,56.83,125810.0,50.7433,50.7969,50.7343,50.788,125810.0
2021-11-05 15:10:00,56.83,56.84,56.77,56.78,168817.0,50.788,50.7969,50.7343,50.7433,168817.0
2021-11-05 15:20:00,56.78,56.83,56.76,56.79,167805.0,50.7433,50.788,50.7254,50.7522,167805.0
2021-11-05 15:30:00,56.8,56.93,56.77,56.91,249969.0,50.7612,50.8773,50.7343,50.8595,249969.0
2021-11-05 15:40:00,56.9,56.91,56.81,56.85,359003.0,50.8505,50.8595,50.7701,50.8058,359003.0
2021-11-05 15:50:00,56.85,56.9,56.83,56.85,538159.0,50.8058,50.8505,50.788,50.8058,538159.0
2021-11-08 09:30:00,56.75,56.89,56.6,56.62,508355.0,50.7165,50.8416,50.5824,50.6003,508355.0
2021-11-08 09:40:00,56.62,56.62,56.45,56.5,351435.0,50.6003,50.6003,50.4484,50.493,351435.0
2021-11-08 09:50:00,56.5,56.54,56.34,56.45,382660.0,50.493,50.5288,50.3501,50.4484,382660.0
2021-11-08 10:00:00,56.44,56.5,56.41,56.46,255838.0,50.4394,50.493,50.4126,50.4573,255838.0
2021-11-08 10:10:00,56.46,56.49,56.4,56.47,152902.0,50.4573,50.4841,50.4037,50.4662,152902.0
2021-11-08 10:20:00,56.47,56.5,56.41,56.42,151033.0,50.4662,50.493,50.4126,50.4216,151033.0
2021-11-08 10:30:00,56.42,56.5,56.41,56.42,178681.0,50.4216,50.493,50.4126,50.4216,178681.0
2021-11-08 10:40:00,56.42,56.44,56.36,56.42,189794.0,50.4216,50.4394,50.3679,50.4216,189794.0
2021-11-08 10:50:00,56.42,56.44,56.37,56.42,225067.0,50.4216,50.4394,50.3769,50.4216,225067.0
2021-11-08 11:00:00,56.42,56.46,56.36,56.37,224852.0,50.4216,50.4573,50.3679,50.3769,224852.0
2021-11-08 11:10:00,56.36,56.41,56.33,56.39,209814.0,50.3679,50.4126,50.3411,50.3947,209814.0
2021-11-08 11:20:00,56.39,56.44,56.37,56.42,140571.0,50.3947,50.4394,50.3769,50.4216,140571.0
2021-11-08 11:30:00,56.42,56.43,56.38,56.39,132101.0,50.4216,50.4305,50.3858,50.3947,132101.0
2021-11-08 11:40:00,56.39,56.39,56.31,56.32,113768.0,50.3947,50.3947,50.3233,50.3322,113768.0
2021-11-08 11:50:00,56.33,56.34,56.29,56.3,192080.0,50.3411,50.3501,50.3054,50.3143,192080.0
2021-11-08 12:00:00,56.3,56.31,56.27,56.28,133507.0,50.3143,50.3233,50.2875,50.2964,133507.0
2021-11-08 12:10:00,56.28,56.35,56.27,56.35,170979.0,50.2964,50.359,50.2875,50.359,170979.0
2021-11-08 12:20:00,56.34,56.37,56.3,56.33,134388.0,50.3501,50.3769,50.3143,50.3411,134388.0
2021-11-08 12:30:00,56.32,56.33,56.26,56.27,152253.0,50.3322,50.3411,50.2786,50.2875,152253.0
2021-11-08 12:40:00,56.27,56.27,56.21,56.23,108594.0,50.2875,50.2875,50.2339,50.2518,108594.0
2021-11-08 12:50:00,56.23,56.23,56.16,56.18,112671.0,50.2518,50.2518,50.1892,50.2071,112671.0
2021-11-08 13:00:00,56.18,56.18,56.13,56.15,79806.0,50.2071,50.2071,50.1624,50.1803,79806.0
2021-11-08 13:10:00,56.14,56.21,56.13,56.21,175606.0,50.1713,50.2339,50.1624,50.2339,175606.0
2021-11-08 13:20:00,56.21,56.3,56.21,56.25,118698.0,50.2339,50.3143,50.2339,50.2696,118698.0
2021-11-08 13:30:00,56.25,56.27,56.21,56.23,159060.0,50.2696,50.2875,50.2339,50.2518,159060.0
2021-11-08 13:40:00,56.22,56.25,56.19,56.25,74804.0,50.2428,50.2696,50.216,50.2696,74804.0
2021-11-08 13:50:00,56.25,56.28,56.24,56.27,113165.0,50.2696,50.2964,50.2607,50.2875,113165.0
2021-11-08 14:00:00,56.26,56.31,56.24,56.27,128487.0,50.2786,50.3233,50.2607,50.2875,128487.0
2021-11-08 14:10:00,56.27,56.27,56.24,56.26,74825.0,50.2875,50.2875,50.2607,50.2786,74825.0
2021-11-08 14:20:00,56.25,56.28,56.23,56.26,97772.0,50.2696,50.2964,50.2518,50.2786,97772.0
2021-11-08 14:30:00,56.26,56.28,56.24,56.26,78793.0,50.2786,50.2964,50.2607,50.2786,78793.0
2021-11-08 14:40:00,56.26,56.29,56.25,56.28,75452.0,50.2786,50.3054,50.2696,50.2964,75452.0
2021-11-08 14:50:00,56.28,56.29,56.25,56.28,58145.0,50.2964,50.3054,50.2696,50.2964,58145.0
2021-11-08 15:00:00,56.28,56.34,56.24,56.34,150745.0,50.2964,50.3501,50.2607,50.3501,150745.0
2021-11-08 15:10:00,56.34,56.35,56.28,56.29,113791.0,50.3501,50.359,50.2964,50.3054,113791.0
2021-11-08 15:20:00,56.29,56.31,56.28,56.3,138223.0,50.3054,50.3233,50.2964,50.3143,138223.0
2021-11-08 15:30:00,56.3,56.34,56.29,56.34,165191.0,50.3143,50.3501,50.3054,50.3501,165191.0
2021-11-08 15:40:00,56.34,56.38,56.34,56.38,193209.0,50.3501,50.3858,50.3501,50.3858,193209.0
2021-11-08 15:50:00,56.38,56.41,56.31,56.34,700308.0,50.3858,50.4126,50.3233,50.3501,700308.0
2021-11-09 09:30:00,56.41,56.52,56.24,56.25,582551.0,50.4126,50.5109,50.2607,50.2696,582551.0
2021-11-09 09:40:00,56.24,56.34,56.2,56.33,420034.0,50.2607,50.3501,50.2249,50.3411,420034.0
2021-11-09 09:50:00,56.33,56.46,56.28,56.44,308609.0,50.3411,50.4573,50.2964,50.4394,308609.0
2021-11-09 10:00:00,56.44,56.44,56.3,56.33,264691.0,50.4394,50.4394,50.3143,50.3411,264691.0
2021-11-09 10:10:00,56.32,56.36,56.09,56.11,359905.0,50.3322,50.3679,50.1266,50.1445,359905.0
2021-11-09 10:20:00,56.1,56.26,56.09,56.25,416343.0,50.1356,50.2786,50.1266,50.2696,416343.0
2021-11-09 10:30:00,56.25,56.31,56.23,56.28,288425.0,50.2696,50.3233,50.2518,50.2964,288425.0
2021-11-09 10:40:00,56.27,56.33,56.24,56.32,186935.0,50.2875,50.3411,50.2607,50.3322,186935.0
2021-11-09 10:50:00,56.33,56.38,56.25,56.26,195726.0,50.3411,50.3858,50.2696,50.2786,195726.0
2021-11-09 11:00:00,56.26,56.3,56.19,56.21,175173.0,50.2786,50.3143,50.216,50.2339,175173.0
2021-11-09 11:10:00,56.21,56.23,56.15,56.23,216534.0,50.2339,50.2518,50.1803,50.2518,216534.0
2021-11-09 11:20:00,56.23,56.23,56.16,56.21,133454.0,50.2518,50.2518,50.1892,50.2339,133454.0
2021-11-09 11:30:00,56.21,56.29,56.2,56.29,87403.0,50.2339,50.3054,50.2249,50.3054,87403.0
2021-11-09 11:40:00,56.29,56.37,56.28,56.31,109395.0,50.3054,50.3769,50.2964,50.3233,109395.0
2021-11-09 11:50:00,56.32,56.33,56.28,56.3,93099.0,50.3322,50.3411,50.2964,50.3143,93099.0
2021-11-09 12:00:00,56.3,56.35,56.28,56.34,107083.0,50.3143,50.359,50.2964,50.3501,107083.0
2021-11-09 12:10:00,56.34,56.35,56.32,56.33,77707.0,50.3501,50.359,50.3322,50.3411,77707.0
2021-11-09 12:20:00,56.34,56.36,56.3,56.35,179520.0,50.3501,50.3679,50.3143,50.359,179520.0
2021-11-09 12:30:00,56.35,56.37,56.33,56.36,94038.0,50.359,50.3769,50.3411,50.3679,94038.0
2021-11-09 12:40:00,56.36,56.39,56.33,56.34,109815.0,50.3679,50.3947,50.3411,50.3501,109815.0
2021-11-09 12:50:00,56.34,56.37,56.34,56.36,65336.0,50.3501,50.3769,50.3501,50.3679,65336.0
2021-11-09 13:00:00,56.36,56.36,56.31,56.34,101131.0,50.3679,50.3679,50.3233,50.3501,101131.0
2021-11-09 13:10:00,56.34,56.37,56.34,56.36,73219.0,50.3501,50.3769,50.3501,50.3679,73219.0
2021-11-09 13:20:00,56.36,56.41,56.35,56.4,80504.0,50.3679,50.4126,50.359,50.4037,80504.0
2021-11-09 13:30:00,56.41,56.42,56.39,56.41,51060.0,50.4126,50.4216,50.3947,50.4126,51060.0
2021-11-09 13:40:00,56.41,56.46,56.4,56.45,68987.0,50.4126,50.4573,50.4037,50.4484,68987.0
2021-11-09 13:50:00,56.45,56.48,56.43,56.48,113888.0,50.4484,50.4752,50.4305,50.4752,113888.0
2021-11-09 14:00:00,56.48,56.49,56.43,56.44,78280.0,50.4752,50.4841,50.4305,50.4394,78280.0
2021-11-09 14:10:00,56.44,56.47,56.42,56.47,109815.0,50.4394,50.4662,50.4216,50.4662,109815.0
2021-11-09 14:20:00,56.46,56.47,56.36,56.37,125741.0,50.4573,50.4662,50.3679,50.3769,125741.0
2021-11-09 14:30:00,56.38,56.42,56.35,56.42,80243.0,50.3858,50.4216,50.359,50.4216,80243.0
2021-11-09 14:40:00,56.42,56.48,56.41,56.47,96380.0,50.4216,50.4752,50.4126,50.4662,96380.0
2021-11-09 14:50:00,56.46,56.48,56.42,56.45,233081.0,50.4573,50.4752,50.4216,50.4484,233081.0
2021-11-09 15:00:00,56.46,56.47,56.42,56.45,79198.0,50.4573,50.4662,50.4216,50.4484,79198.0
2021-11-09 15:10:00,56.44,56.47,56.43,56.44,92623.0,50.4394,50.4662,50.4305,50.4394,92623.0
2021-11-09 15:20:00,56.44,56.45,56.37,56.38,84026.0,50.4394,50.4484,50.3769,50.3858,84026.0
2021-11-09 15:30:00,56.38,56.41,56.36,56.41,181430.0,50.3858,50.4126,50.3679,50.4126,181430.0
2021-11-09 15:40:00,56.41,56.47,56.4,56.44,179278.0,50.4126,50.4662,50.4037,50.4394,179278.0
2021-11-09 15:50:00,56.43,56.52,56.43,56.49,533357.0,50.4305,50.5109,50.4305,50.4841,533357.0
2021-11-10 09:30:00,56.54,56.78,56.29,56.72,625101.0,50.5288,50.7433,50.3054,50.6897,625101.0
2021-11-10 09:40:00,56.71,56.77,56.61,56.65,248072.0,50.6807,50.7343,50.5914,50.6271,248072.0
2021-11-10 09:50:00,56.65,56.72,56.6,56.63,265442.0,50.6271,50.6897,50.5824,50.6092,265442.0
2021-11-10 10:00:00,56.63,56.68,56.5,56.53,209609.0,50.6092,50.6539,50.493,50.5199,209609.0
2021-11-10 10:10:00,56.53,56.63,56.51,56.62,235445.0,50.5199,50.6092,50.502,50.6003,235445.0
2021-11-10 10:20:00,56.62,56.71,56.59,56.6,267298.0,50.6003,50.6807,50.5735,50.5824,267298.0
2021-11-10 10:30:00,56.6,56.69,56.57,56.68,214162.0,50.5824,50.6628,50.5556,50.6539,214162.0
2021-11-10 10:40:00,56.68,56.69,56.64,56.66,124228.0,50.6539,50.6628,50.6182,50.636,124228.0
2021-11-10 10:50:00,56.67,56.73,56.67,56.69,164980.0,50.645,50.6986,50.645,50.6628,164980.0
2021-11-10 11:00:00,56.69,56.73,56.67,56.7,121562.0,50.6628,50.6986,50.645,50.6718,121562.0
2021-11-10 11:10:00,56.7,56.71,56.65,56.67,105291.0,50.6718,50.6807,50.6271,50.645,105291.0
2021-11-10 11:20:00,56.67,56.73,56.66,56.67,133183.0,50.645,50.6986,50.636,50.645,133183.0
2021-11-10 11:30:00,56.67,56.7,56.64,56.69,161814.0,50.645,50.6718,50.6182,50.6628,161814.0
2021-11-10 11:40:00,56.69,56.72,56.69,56.71,50349.0,50.6628,50.6897,50.6628,50.6807,50349.0
2021-11-10 11:50:00,56.7,56.72,56.67,56.71,72907.0,50.6718,50.6897,50.645,50.6807,72907.0
2021-11-10 12:00:00,56.71,56.74,56.7,56.72,55188.0,50.6807,50.7075,50.6718,50.6897,55188.0
2021-11-10 12:10:00,56.71,56.73,56.68,56.7,95287.0,50.6807,50.6986,50.6539,50.6718,95287.0
2021-11-10 12:20:00,56.7,56.71,56.66,56.68,56064.0,50.6718,50.6807,50.636,50.6539,56064.0
2021-11-10 12:30:00,56.69,56.7,56.64,56.66,73711.0,50.6628,50.6718,50.6182,50.636,73711.0
2021-11-10 12:40:00,56.66,56.67,56.56,56.57,115681.0,50.636,50.645,50.5467,50.5556,115681.0
2021-11-10 12:50:00,56.58,56.66,56.56,56.66,141582.0,50.5645,50.636,50.5467,50.636,141582.0
2021-11-10 13:00:00,56.66,56.68,56.62,56.67,136704.0,50.636,50.6539,50.6003,50.645,136704.0
2021-11-10 13:10:00,56.68,56.76,56.67,56.76,161934.0,50.6539,50.7254,50.645,50.7254,161934.0
2021-11-10 13:20:00,56.76,56.85,56.75,56.84,93681.0,50.7254,50.8058,50.7165,50.7969,93681.0
2021-11-10 13:30:00,56.84,56.87,56.8,56.81,104041.0,50.7969,50.8237,50.7612,50.7701,104041.0
2021-11-10 13:40:00,56.8,56.84,56.78,56.8,101732.0,50.7612,50.7969,50.7433,50.7612,101732.0
2021-11-10 13:50:00,56.8,56.9,56.8,56.9,187041.0,50.7612,50.8505,50.7612,50.8505,187041.0
2021-11-10 14:00:00,56.89,56.89,56.82,56.83,159228.0,50.8416,50.8416,50.779,50.788,159228.0
2021-11-10 14:10:00,56.82,56.9,56.82,56.89,127247.0,50.779,50.8505,50.779,50.8416,127247.0
2021-11-10 14:20:00,56.89,56.91,56.85,56.91,110818.0,50.8416,50.8595,50.8058,50.8595,110818.0
2021-11-10 14:30:00,56.91,56.92,56.83,56.85,111924.0,50.8595,50.8684,50.788,50.8058,111924.0
2021-11-10 14:40:00,56.85,56.89,56.83,56.85,147207.0,50.8058,50.8416,50.788,50.8058,147207.0
2021-11-10 14:50:00,56.85,56.87,56.81,56.82,130749.0,50.8058,50.8237,50.7701,50.779,130749.0
2021-11-10 15:00:00,56.82,56.86,56.73,56.74,136180.0,50.779,50.8148,50.6986,50.7075,136180.0
2021-11-10 15:10:00,56.73,56.77,56.72,56.77,93760.0,50.6986,50.7343,50.6897,50.7343,93760.0
2021-11-10 15:20:00,56.77,56.78,56.7,56.75,136248.0,50.7343,50.7433,50.6718,50.7165,136248.0
2021-11-10 15:30:00,56.75,56.77,56.66,56.68,175002.0,50.7165,50.7343,50.636,50.6539,175002.0
2021-11-10 15:40:00,56.67,56.72,56.66,56.71,310607.0,50.645,50.6897,50.636,50.6807,310607.0
2021-11-10 15:50:00,56.72,56.79,56.7,56.72,769056.0,50.6897,50.7522,50.6718,50.6897,769056.0
2021-11-11 09:30:00,56.85,56.88,56.7,56.75,433048.0,50.8058,50.8326,50.6718,50.7165,433048.0
2021-11-11 09:40:00,56.76,56.76,56.63,56.65,270253.0,50.7254,50.7254,50.6092,50.6271,270253.0
2021-11-11 09:50:00,56.65,56.69,56.6,56.67,173719.0,50.6271,50.6628,50.5824,50.645,173719.0
2021-11-11 10:00:00,56.67,56.7,56.64,56.67,182941.0,50.645,50.6718,50.6182,50.645,182941.0
2021-11-11 10:10:00,56.67,56.71,56.61,56.7,162806.0,50.645,50.6807,50.5914,50.6718,162806.0
2021-11-11 10:20:00,56.7,56.75,56.67,56.73,143364.0,50.6718,50.7165,50.645,50.6986,143364.0
2021-11-11 10:30:00,56.72,56.76,56.69,56.7,172979.0,50.6897,50.7254,50.6628,50.6718,172979.0
2021-11-11 10:40:00,56.7,56.73,56.64,56.65,200637.0,50.6718,50.6986,50.6182,50.6271,200637.0
2021-11-11 10:50:00,56.64,56.69,56.63,56.67,154936.0,50.6182,50.6628,50.6092,50.645,154936.0
2021-11-11 11:00:00,56.67,56.68,56.6,56.62,151552.0,50.645,50.6539,50.5824,50.6003,151552.0
2021-11-11 11:10:00,56.63,56.66,56.61,56.66,106318.0,50.6092,50.636,50.5914,50.636,106318.0
2021-11-11 11:20:00,56.65,56.71,56.65,56.7,98329.0,50.6271,50.6807,50.6271,50.6718,98329.0
2021-11-11 11:30:00,56.7,56.76,56.68,56.75,132520.0,50.6718,50.7254,50.6539,50.7165,132520.0
2021-11-11 11:40:00,56.75,56.76,56.73,56.75,92294.0,50.7165,50.7254,50.6986,50.7165,92294.0
2021-11-11 11:50:00,56.75,56.76,56.7,56.74,85745.0,50.7165,50.7254,50.6718,50.7075,85745.0
2021-11-11 12:00:00,56.74,56.76,56.72,56.73,76623.0,50.7075,50.7254,50.6897,50.6986,76623.0
2021-11-11 12:10:00,56.73,56.73,56.65,56.68,68676.0,50.6986,50.6986,50.6271,50.6539,68676.0
2021-11-11 12:20:00,56.68,56.7,56.67,56.69,49478.0,50.6539,50.6718,50.645,50.6628,49478.0
2021-11-11 12:30:00,56.69,56.7,56.66,56.68,96442.0,50.6628,50.6718,50.636,50.6539,96442.0
2021-11-11 12:40:00,56.68,56.68,56.65,56.67,108615.0,50.6539,50.6539,50.6271,50.645,108615.0
2021-11-11 12:50:00,56.68,56.68,56.64,56.65,58436.0,50.6539,50.6539,50.6182,50.6271,58436.0
2021-11-11 13:00:00,56.65,56.66,56.61,56.62,63987.0,50.6271,50.636,50.5914,50.6003,63987.0
2021-11-11 13:10:00,56.62,56.66,56.6,56.63,137999.0,50.6003,50.636,50.5824,50.6092,137999.0
2021-11-11 13:20:00,56.62,56.64,56.6,56.64,101968.0,50.6003,50.6182,50.5824,50.6182,101968.0
2021-11-11 13:30:00,56.63,56.66,56.61,56.65,113587.0,50.6092,50.636,50.5914,50.6271,113587.0
2021-11-11 13:40:00,56.65,56.66,56.61,56.61,71178.0,50.6271,50.636,50.5914,50.5914,71178.0
2021-11-11 13:50:00,56.61,56.63,56.58,56.59,141902.0,50.5914,50.6092,50.5645,50.5735,141902.0
2021-11-11 14:00:00,56.58,56.66,56.57,56.66,151574.0,50.5645,50.636,50.5556,50.636,151574.0
2021-11-11 14:10:00,56.65,56.67,56.62,56.63,103680.0,50.6271,50.645,50.6003,50.6092,103680.0
2021-11-11 14:20:00,56.64,56.67,56.62,56.66,98662.0,50.6182,50.645,50.6003,50.636,98662.0
2021-11-11 14:30:00,56.66,56.74,56.65,56.73,91964.0,50.636,50.7075,50.6271,50.6986,91964.0
2021-11-11 14:40:00,56.74,56.76,56.73,56.75,81141.0,50.7075,50.7254,50.6986,50.7165,81141.0
2021-11-11 14:50:00,56.75,56.75,56.72,56.73,71487.0,50.7165,50.7165,50.6897,50.6986,71487.0
2021-11-11 15:00:00,56.73,56.74,56.67,56.69,94884.0,50.6986,50.7075,50.645,50.6628,94884.0
2021-11-11 15:10:00,56.69,56.74,56.68,56.73,82658.0,50.6628,50.7075,50.6539,50.6986,82658.0
2021-11-11 15:20:00,56.73,56.83,56.73,56.79,291081.0,50.6986,50.788,50.6986,50.7522,291081.0
2021-11-11 15:30:00,56.79,56.81,56.76,56.78,204081.0,50.7522,50.7701,50.7254,50.7433,204081.0
2021-11-11 15:40:00,56.78,56.81,56.77,56.78,211405.0,50.7433,50.7701,50.7343,50.7433,211405.0
2021-11-11 15:50:00,56.78,56.81,56.72,56.72,680738.0,50.7433,50.7701,50.6897,50.6897,680738.0
2021-11-12 09:30:00,56.75,56.88,56.66,56.75,436078.0,50.7165,50.8326,50.636,50.7165,436078.0
2021-11-12 09:40:00,56.74,56.78,56.71,56.75,237097.0,50.7075,50.7433,50.6807,50.7165,237097.0
2021-11-12 09:50:00,56.74,56.74,56.61,56.62,247848.0,50.7075,50.7075,50.5914,50.6003,247848.0
2021-11-12 10:00:00,56.62,56.67,56.54,56.67,283599.0,50.6003,50.645,50.5288,50.645,283599.0
2021-11-12 10:10:00,56.67,56.74,56.62,56.73,204362.0,50.645,50.7075,50.6003,50.6986,204362.0
2021-11-12 10:20:00,56.73,56.8,56.69,56.72,185428.0,50.6986,50.7612,50.6628,50.6897,185428.0
2021-11-12 10:30:00,56.72,56.78,56.71,56.76,140369.0,50.6897,50.7433,50.6807,50.7254,140369.0
2021-11-12 10:40:00,56.76,56.83,56.73,56.77,218337.0,50.7254,50.788,50.6986,50.7343,218337.0
2021-11-12 10:50:00,56.76,56.79,56.73,56.76,134034.0,50.7254,50.7522,50.6986,50.7254,134034.0
2021-11-12 11:00:00,56.77,56.92,56.76,56.91,243046.0,50.7343,50.8684,50.7254,50.8595,243046.0
2021-11-12 11:10:00,56.91,56.98,56.89,56.97,175311.0,50.8595,50.922,50.8416,50.9131,175311.0
2021-11-12 11:20:00,56.97,56.99,56.9,56.93,100260.0,50.9131,50.931,50.8505,50.8773,100260.0
2021-11-12 11:30:00,56.93,56.95,56.92,56.95,98848.0,50.8773,50.8952,50.8684,50.8952,98848.0
2021-11-12 11:40:00,56.94,56.97,56.92,56.93,97864.0,50.8863,50.9131,50.8684,50.8773,97864.0
2021-11-12 11:50:00,56.93,56.97,56.91,56.96,135308.0,50.8773,50.9131,50.8595,50.9041,135308.0
2021-11-12 12:00:00,56.96,56.98,56.94,56.95,45036.0,50.9041,50.922,50.8863,50.8952,45036.0
2021-11-12 12:10:00,56.95,56.98,56.92,56.92,70095.0,50.8952,50.922,50.8684,50.8684,70095.0
2021-11-12 12:20:00,56.92,56.95,56.91,56.92,137170.0,50.8684,50.8952,50.8595,50.8684,137170.0
2021-11-12 12:30:00,56.93,56.95,56.91,56.93,58841.0,50.8773,50.8952,50.8595,50.8773,58841.0
2021-11-12 12:40:00,56.93,56.93,56.85,56.88,99239.0,50.8773,50.8773,50.8058,50.8326,99239.0
2021-11-12 12:50:00,56.87,56.91,56.86,56.89,118909.0,50.8237,50.8595,50.8148,50.8416,118909.0
2021-11-12 13:00:00,56.9,56.9,56.84,56.85,89645.0,50.8505,50.8505,50.7969,50.8058,89645.0
2021-11-12 13:10:00,56.85,56.85,56.81,56.82,65396.0,50.8058,50.8058,50.7701,50.779,65396.0
2021-11-12 13:20:00,56.83,56.86,56.81,56.84,61407.0,50.788,50.8148,50.7701,50.7969,61407.0
2021-11-12 13:30:00,56.84,56.89,56.83,56.87,93120.0,50.7969,50.8416,50.788,50.8237,93120.0
2021-11-12 13:40:00,56.87,56.9,56.86,56.9,64120.0,50.8237,50.8505,50.8148,50.8505,64120.0
2021-11-12 13:50:00,56.9,56.92,56.87,56.88,69469.0,50.8505,50.8684,50.8237,50.8326,69469.0
2021-11-12 14:00:00,56.88,56.88,56.83,56.85,67322.0,50.8326,50.8326,50.788,50.8058,67322.0
2021-11-12 14:10:00,56.85,56.85,56.8,56.8,85219.0,50.8058,50.8058,50.7612,50.7612,85219.0
2021-11-12 14:20:00,56.8,56.81,56.74,56.75,81086.0,50.7612,50.7701,50.7075,50.7165,81086.0
2021-11-12 14:30:00,56.75,56.77,56.74,56.76,99357.0,50.7165,50.7343,50.7075,50.7254,99357.0
2021-11-12 14:40:00,56.76,56.78,56.75,56.78,90859.0,50.7254,50.7433,50.7165,50.7433,90859.0
2021-11-12 14:50:00,56.77,56.79,56.75,56.76,76240.0,50.7343,50.7522,50.7165,50.7254,76240.0
2021-11-12 15:00:00,56.76,56.77,56.73,56.73,112600.0,50.7254,50.7343,50.6986,50.6986,112600.0
2021-11-12 15:10:00,56.73,56.77,56.72,56.77,73990.0,50.6986,50.7343,50.6897,50.7343,73990.0
2021-11-12 15:20:00,56.77,56.79,56.76,56.78,70596.0,50.7343,50.7522,50.7254,50.7433,70596.0
2021-11-12 15:30:00,56.78,56.83,56.77,56.78,315225.0,50.7433,50.788,50.7343,50.7433,315225.0
2021-11-12 15:40:00,56.78,56.78,56.67,56.68,225633.0,50.7433,50.7433,50.645,50.6539,225633.0
2021-11-12 15:50:00,56.67,56.7,56.59,56.61,1059319.0,50.645,50.6718,50.5735,50.5914,1059319.0
2021-11-15 09:30:00,56.53,56.6,56.41,56.46,625159.0,50.5199,50.5824,50.4126,50.4573,625159.0
2021-11-15 09:40:00,56.46,56.46,56.36,56.4,430889.0,50.4573,50.4573,50.3679,50.4037,430889.0
2021-11-15 09:50:00,56.4,56.42,56.27,56.34,351501.0,50.4037,50.4216,50.2875,50.3501,351501.0
2021-11-15 10:00:00,56.34,56.41,56.29,56.37,313176.0,50.3501,50.4126,50.3054,50.3769,313176.0
2021-11-15 10:10:00,56.37,56.52,56.37,56.52,276984.0,50.3769,50.5109,50.3769,50.5109,276984.0
2021-11-15 10:20:00,56.52,56.54,56.5,56.54,237483.0,50.5109,50.5288,50.493,50.5288,237483.0
2021-11-15 10:30:00,56.54,56.58,56.5,56.56,217824.0,50.5288,50.5645,50.493,50.5467,217824.0
2021-11-15 10:40:00,56.56,56.63,56.56,56.62,191740.0,50.5467,50.6092,50.5467,50.6003,191740.0
2021-11-15 10:50:00,56.62,56.63,56.57,56.58,138592.0,50.6003,50.6092,50.5556,50.5645,138592.0
2021-11-15 11:00:00,56.57,56.6,56.55,56.57,133776.0,50.5556,50.5824,50.5377,50.5556,133776.0
2021-11-15 11:10:00,56.57,56.65,56.56,56.65,78549.0,50.5556,50.6271,50.5467,50.6271,78549.0
2021-11-15 11:20:00,56.65,56.66,56.62,56.63,87781.0,50.6271,50.636,50.6003,50.6092,87781.0
2021-11-15 11:30:00,56.64,56.65,56.59,56.61,106122.0,50.6182,50.6271,50.5735,50.5914,106122.0
2021-11-15 11:40:00,56.6,56.64,56.54,56.56,282828.0,50.5824,50.6182,50.5288,50.5467,282828.0
2021-11-15 11:50:00,56.55,56.62,56.54,56.6,96864.0,50.5377,50.6003,50.5288,50.5824,96864.0
2021-11-15 12:00:00,56.6,56.61,56.53,56.59,105392.0,50.5824,50.5914,50.5199,50.5735,105392.0
2021-11-15 12:10:00,56.59,56.59,56.54,56.56,56222.0,50.5735,50.5735,50.5288,50.5467,56222.0
2021-11-15 12:20:00,56.55,56.6,56.54,56.58,61617.0,50.5377,50.5824,50.5288,50.5645,61617.0
2021-11-15 12:30:00,56.58,56.59,56.55,56.55,110491.0,50.5645,50.5735,50.5377,50.5377,110491.0
2021-11-15 12:40:00,56.55,56.57,56.53,56.57,77700.0,50.5377,50.5556,50.5199,50.5556,77700.0
2021-11-15 12:50:00,56.57,56.63,56.56,56.63,95385.0,50.5556,50.6092,50.5467,50.6092,95385.0
2021-11-15 13:00:00,56.62,56.66,56.62,56.66,115528.0,50.6003,50.636,50.6003,50.636,115528.0
2021-11-15 13:10:00,56.66,56.68,56.62,56.63,115549.0,50.636,50.6539,50.6003,50.6092,115549.0
2021-11-15 13:20:00,56.63,56.65,56.6,56.64,159303.0,50.6092,50.6271,50.5824,50.6182,159303.0
2021-11-15 13:30:00,56.64,56.64,56.6,56.61,70206.0,50.6182,50.6182,50.5824,50.5914,70206.0
2021-11-15 13:40:00,56.6,56.62,56.58,56.62,118043.0,50.5824,50.6003,50.5645,50.6003,118043.0
2021-11-15 13:50:00,56.62,56.64,56.61,56.64,50944.0,50.6003,50.6182,50.5914,50.6182,50944.0
2021-11-15 14:00:00,56.64,56.66,56.61,56.62,88369.0,50.6182,50.636,50.5914,50.6003,88369.0
2021-11-15 14:10:00,56.62,56.62,56.57,56.62,132961.0,50.6003,50.6003,50.5556,50.6003,132961.0
2021-11-15 14:20:00,56.62,56.62,56.52,56.53,184923.0,50.6003,50.6003,50.5109,50.5199,184923.0
2021-11-15 14:30:00,56.52,56.56,56.52,56.55,79903.0,50.5109,50.5467,50.5109,50.5377,79903.0
2021-11-15 14:40:00,56.55,56.56,56.49,56.5,141030.0,50.5377,50.5467,50.4841,50.493,141030.0
2021-11-15 14:50:00,56.5,56.51,56.48,56.49,110863.0,50.493,50.502,50.4752,50.4841,110863.0
2021-11-15 15:00:00,56.48,56.49,56.45,56.46,74557.0,50.4752,50.4841,50.4484,50.4573,74557.0
2021-11-15 15:10:00,56.46,56.46,56.42,56.45,83779.0,50.4573,50.4573,50.4216,50.4484,83779.0
2021-11-15 15:20:00,56.44,56.5,56.41,56.48,137194.0,50.4394,50.493,50.4126,50.4752,137194.0
2021-11-15 15:30:00,56.48,56.51,56.47,56.51,112720.0,50.4752,50.502,50.4662,50.502,112720.0
2021-11-15 15:40:00,56.51,56.54,56.5,56.54,238600.0,50.502,50.5288,50.493,50.5288,238600.0
2021-11-15 15:50:00,56.54,56.64,56.5,56.63,744078.0,50.5288,50.6182,50.493,50.6092,744078.0
2021-11-16 09:30:00,56.62,56.79,56.53,56.79,441600.0,50.6003,50.7522,50.5199,50.7522,441600.0
2021-11-16 09:40:00,56.8,56.89,56.76,56.88,407978.0,50.7612,50.8416,50.7254,50.8326,407978.0
2021-11-16 09:50:00,56.88,56.94,56.74,56.76,481181.0,50.8326,50.8863,50.7075,50.7254,481181.0
2021-11-16 10:00:00,56.76,56.78,56.61,56.66,346787.0,50.7254,50.7433,50.5914,50.636,346787.0
2021-11-16 10:10:00,56.66,56.76,56.65,56.68,270388.0,50.636,50.7254,50.6271,50.6539,270388.0
2021-11-16 10:20:00,56.67,56.77,56.64,56.76,357700.0,50.645,50.7343,50.6182,50.7254,357700.0
2021-11-16 10:30:00,56.76,56.8,56.73,56.73,383717.0,50.7254,50.7612,50.6986,50.6986,383717.0
2021-11-16 10:40:00,56.73,56.77,56.67,56.68,255892.0,50.6986,50.7343,50.645,50.6539,255892.0
2021-11-16 10:50:00,56.67,56.68,56.61,56.62,196439.0,50.645,50.6539,50.5914,50.6003,196439.0
2021-11-16 11:00:00,56.63,56.66,56.61,56.64,131207.0,50.6092,50.636,50.5914,50.6182,131207.0
2021-11-16 11:10:00,56.64,56.67,56.61,56.65,172110.0,50.6182,50.645,50.5914,50.6271,172110.0
2021-11-16 11:20:00,56.65,56.67,56.59,56.62,231106.0,50.6271,50.645,50.5735,50.6003,231106.0
2021-11-16 11:30:00,56.62,56.63,56.59,56.62,171107.0,50.6003,50.6092,50.5735,50.6003,171107.0
2021-11-16 11:40:00,56.63,56.63,56.5,56.51,106256.0,50.6092,50.6092,50.493,50.502,106256.0
2021-11-16 11:50:00,56.51,56.51,56.36,56.39,190880.0,50.502,50.502,50.3679,50.3947,190880.0
2021-11-16 12:00:00,56.39,56.42,56.35,56.36,213024.0,50.3947,50.4216,50.359,50.3679,213024.0
2021-11-16 12:10:00,56.36,56.37,56.26,56.33,280096.0,50.3679,50.3769,50.2786,50.3411,280096.0
2021-11-16 12:20:00,56.33,56.35,56.28,56.29,141040.0,50.3411,50.359,50.2964,50.3054,141040.0
2021-11-16 12:30:00,56.29,56.36,56.28,56.35,107795.0,50.3054,50.3679,50.2964,50.359,107795.0
2021-11-16 12:40:00,56.35,56.44,56.35,56.38,122045.0,50.359,50.4394,50.359,50.3858,122045.0
2021-11-16 12:50:00,56.38,56.41,56.35,56.37,103340.0,50.3858,50.4126,50.359,50.3769,103340.0
2021-11-16 13:00:00,56.36,56.4,56.36,56.39,84039.0,50.3679,50.4037,50.3679,50.3947,84039.0
2021-11-16 13:10:00,56.39,56.41,56.36,56.37,109364.0,50.3947,50.4126,50.3679,50.3769,109364.0
2021-11-16 13:20:00,56.37,56.45,56.37,56.45,61379.0,50.3769,50.4484,50.3769,50.4484,61379.0
2021-11-16 13:30:00,56.45,56.46,56.42,56.45,144496.0,50.4484,50.4573,50.4216,50.4484,144496.0
2021-11-16 13:40:00,56.45,56.5,56.45,56.48,111374.0,50.4484,50.493,50.4484,50.4752,111374.0
2021-11-16 13:50:00,56.48,56.49,56.46,56.47,71433.0,50.4752,50.4841,50.4573,50.4662,71433.0
2021-11-16 14:00:00,56.47,56.49,56.43,56.48,99392.0,50.4662,50.4841,50.4305,50.4752,99392.0
2021-11-16 14:10:00,56.49,56.49,56.43,56.47,99480.0,50.4841,50.4841,50.4305,50.4662,99480.0
2021-11-16 14:20:00,56.47,56.48,56.41,56.42,141189.0,50.4662,50.4752,50.4126,50.4216,141189.0
2021-11-16 14:30:00,56.43,56.45,56.41,56.45,96786.0,50.4305,50.4484,50.4126,50.4484,96786.0
2021-11-16 14:40:00,56.44,56.45,56.35,56.37,107847.0,50.4394,50.4484,50.359,50.3769,107847.0
2021-11-16 14:50:00,56.37,56.4,56.35,56.37,98047.0,50.3769,50.4037,50.359,50.3769,98047.0
2021-11-16 15:00:00,56.38,56.39,56.32,56.34,132972.0,50.3858,50.3947,50.3322,50.3501,132972.0
2021-11-16 15:10:00,56.34,56.37,56.33,56.35,160443.0,50.3501,50.3769,50.3411,50.359,160443.0
2021-11-16 15:20:00,56.35,56.39,56.32,56.35,153234.0,50.359,50.3947,50.3322,50.359,153234.0
2021-11-16 15:30:00,56.34,56.36,56.31,56.35,211127.0,50.3501,50.3679,50.3233,50.359,211127.0
2021-11-16 15:40:00,56.35,56.39,56.28,56.29,256394.0,50.359,50.3947,50.2964,50.3054,256394.0
2021-11-16 15:50:00,56.28,56.3,56.18,56.24,1077995.0,50.2964,50.3143,50.2071,50.2607,1077995.0
2021-11-17 09:30:00,56.04,56.05,55.78,55.82,753930.0,50.082,50.0909,49.8496,49.8853,753930.0
2021-11-17 09:40:00,55.81,55.88,55.72,55.72,350138.0,49.8764,49.939,49.796,49.796,350138.0
2021-11-17 09:50:00,55.72,55.87,55.71,55.85,301216.0,49.796,49.93,49.787,49.9122,301216.0
2021-11-17 10:00:00,55.85,55.86,55.73,55.74,269448.0,49.9122,49.9211,49.8049,49.8139,269448.0
2021-11-17 10:10:00,55.75,55.81,55.72,55.74,267665.0,49.8228,49.8764,49.796,49.8139,267665.0
2021-11-17 10:20:00,55.73,55.75,55.66,55.69,279720.0,49.8049,49.8228,49.7424,49.7692,279720.0
2021-11-17 10:30:00,55.68,55.83,55.65,55.78,257354.0,49.7602,49.8943,49.7334,49.8496,257354.0
2021-11-17 10:40:00,55.78,55.84,55.75,55.75,221002.0,49.8496,49.9032,49.8228,49.8228,221002.0
2021-11-17 10:50:00,55.76,55.78,55.69,55.73,188851.0,49.8317,49.8496,49.7692,49.8049,188851.0
2021-11-17 11:00:00,55.72,55.79,55.7,55.78,108014.0,49.796,49.8585,49.7781,49.8496,108014.0
2021-11-17 11:10:00,55.78,55.85,55.73,55.85,313326.0,49.8496,49.9122,49.8049,49.9122,313326.0
2021-11-17 11:20:00,55.85,55.87,55.83,55.85,142678.0,49.9122,49.93,49.8943,49.9122,142678.0
2021-11-17 11:30:00,55.84,55.87,55.81,55.86,158504.0,49.9032,49.93,49.8764,49.9211,158504.0
2021-11-17 11:40:00,55.86,55.87,55.84,55.87,76127.0,49.9211,49.93,49.9032,49.93,76127.0
2021-11-17 11:50:00,55.86,55.91,55.86,55.89,210360.0,49.9211,49.9658,49.9211,49.9479,210360.0
2021-11-17 12:00:00,55.89,55.98,55.89,55.96,149049.0,49.9479,50.0283,49.9479,50.0105,149049.0
2021-11-17 12:10:00,55.95,55.96,55.91,55.96,110951.0,50.0015,50.0105,49.9658,50.0105,110951.0
2021-11-17 12:20:00,55.96,55.97,55.92,55.94,141998.0,50.0105,50.0194,49.9747,49.9926,141998.0
2021-11-17 12:30:00,55.95,55.96,55.91,55.93,183847.0,50.0015,50.0105,49.9658,49.9837,183847.0
2021-11-17 12:40:00,55.93,55.93,55.87,55.91,129632.0,49.9837,49.9837,49.93,49.9658,129632.0
2021-11-17 12:50:00,55.91,55.93,55.88,55.89,132940.0,49.9658,49.9837,49.939,49.9479,132940.0
2021-11-17 13:00:00,55.89,55.95,55.86,55.95,112075.0,49.9479,50.0015,49.9211,50.0015,112075.0
2021-11-17 13:10:00,55.94,55.95,55.86,55.87,92852.0,49.9926,50.0015,49.9211,49.93,92852.0
2021-11-17 13:20:00,55.86,55.9,55.85,55.87,95724.0,49.9211,49.9568,49.9122,49.93,95724.0
2021-11-17 13:30:00,55.86,55.89,55.84,55.89,84504.0,49.9211,49.9479,49.9032,49.9479,84504.0
2021-11-17 13:40:00,55.88,55.9,55.8,55.8,116298.0,49.939,49.9568,49.8675,49.8675,116298.0
2021-11-17 13:50:00,55.8,55.84,55.8,55.8,153109.0,49.8675,49.9032,49.8675,49.8675,153109.0
2021-11-17 14:00:00,55.8,55.81,55.72,55.73,178289.0,49.8675,49.8764,49.796,49.8049,178289.0
2021-11-17 14:10:00,55.73,55.76,55.7,55.72,290682.0,49.8049,49.8317,49.7781,49.796,290682.0
2021-11-17 14:20:00,55.72,55.78,55.71,55.78,155456.0,49.796,49.8496,49.787,49.8496,155456.0
2021-11-17 14:30:00,55.78,55.81,55.76,55.78,146390.0,49.8496,49.8764,49.8317,49.8496,146390.0
2021-11-17 14:40:00,55.77,55.83,55.77,55.82,81943.0,49.8407,49.8943,49.8407,49.8853,81943.0
2021-11-17 14:50:00,55.82,55.86,55.81,55.85,130315.0,49.8853,49.9211,49.8764,49.9122,130315.0
2021-11-17 15:00:00,55.85,55.9,55.82,55.9,146753.0,49.9122,49.9568,49.8853,49.9568,146753.0
2021-11-17 15:10:00,55.9,55.92,55.87,55.89,186131.0,49.9568,49.9747,49.93,49.9479,186131.0
2021-11-17 15:20:00,55.89,55.97,55.88,55.95,144032.0,49.9479,50.0194,49.939,50.0015,144032.0
2021-11-17 15:30:00,55.96,55.98,55.92,55.97,212101.0,50.0105,50.0283,49.9747,50.0194,212101.0
2021-11-17 15:40:00,55.98,56.03,55.96,55.99,290888.0,50.0283,50.073,50.0105,50.0373,290888.0
2021-11-17 15:50:00,55.98,55.99,55.89,55.91,1059354.0,50.0283,50.0373,49.9479,49.9658,1059354.0
2021-11-18 09:30:00,55.83,55.93,55.7,55.74,475066.0,49.8943,49.9837,49.7781,49.8139,475066.0
2021-11-18 09:40:00,55.73,55.86,55.69,55.83,576334.0,49.8049,49.9211,49.7692,49.8943,576334.0
2021-11-18 09:50:00,55.83,55.85,55.73,55.73,424794.0,49.8943,49.9122,49.8049,49.8049,424794.0
2021-11-18 10:00:00,55.73,55.76,55.64,55.66,316197.0,49.8049,49.8317,49.7245,49.7424,316197.0
2021-11-18 10:10:00,55.65,55.69,55.58,55.59,256614.0,49.7334,49.7692,49.6709,49.6798,256614.0
2021-11-18 10:20:00,55.59,55.66,55.51,55.54,319480.0,49.6798,49.7424,49.6083,49.6351,319480.0
2021-11-18 10:30:00,55.53,55.55,55.42,55.47,373878.0,49.6262,49.6441,49.5279,49.5726,373878.0
2021-11-18 10:40:00,55.47,55.49,55.37,55.37,232772.0,49.5726,49.5904,49.4832,49.4832,232772.0
2021-11-18 10:50:00,55.38,55.41,55.35,55.36,277178.0,49.4921,49.5189,49.4653,49.4743,277178.0
2021-11-18 11:00:00,55.36,55.42,55.27,55.29,325365.0,49.4743,49.5279,49.3938,49.4117,325365.0
2021-11-18 11:10:00,55.29,55.38,55.28,55.32,265829.0,49.4117,49.4921,49.4028,49.4385,265829.0
2021-11-18 11:20:00,55.32,55.35,55.28,55.29,165926.0,49.4385,49.4653,49.4028,49.4117,165926.0
2021-11-18 11:30:00,55.29,55.37,55.28,55.35,154528.0,49.4117,49.4832,49.4028,49.4653,154528.0
2021-11-18 11:40:00,55.35,55.35,55.26,55.26,140469.0,49.4653,49.4653,49.3849,49.3849,140469.0
2021-11-18 11:50:00,55.26,55.28,55.24,55.27,110760.0,49.3849,49.4028,49.367,49.3938,110760.0
2021-11-18 12:00:00,55.27,55.32,55.26,55.32,164608.0,49.3938,49.4385,49.3849,49.4385,164608.0
2021-11-18 12:10:00,55.31,55.34,55.29,55.3,92969.0,49.4296,49.4564,49.4117,49.4206,92969.0
2021-11-18 12:20:00,55.3,55.34,55.27,55.3,128751.0,49.4206,49.4564,49.3938,49.4206,128751.0
2021-11-18 12:30:00,55.3,55.33,55.27,55.3,183626.0,49.4206,49.4474,49.3938,49.4206,183626.0
2021-11-18 12:40:00,55.3,55.31,55.25,55.27,174438.0,49.4206,49.4296,49.3759,49.3938,174438.0
2021-11-18 12:50:00,55.27,55.29,55.21,55.21,137097.0,49.3938,49.4117,49.3402,49.3402,137097.0
2021-11-18 13:00:00,55.22,55.24,55.17,55.18,187638.0,49.3491,49.367,49.3045,49.3134,187638.0
2021-11-18 13:10:00,55.18,55.22,55.14,55.22,132936.0,49.3134,49.3491,49.2776,49.3491,132936.0
2021-11-18 13:20:00,55.21,55.23,55.18,55.21,109730.0,49.3402,49.3581,49.3134,49.3402,109730.0
2021-11-18 13:30:00,55.21,55.24,55.19,55.23,167709.0,49.3402,49.367,49.3223,49.3581,167709.0
2021-11-18 13:40:00,55.23,55.28,55.21,55.28,110159.0,49.3581,49.4028,49.3402,49.4028,110159.0
2021-11-18 13:50:00,55.28,55.32,55.24,55.31,233033.0,49.4028,49.4385,49.367,49.4296,233033.0
2021-11-18 14:00:00,55.3,55.33,55.27,55.28,236999.0,49.4206,49.4474,49.3938,49.4028,236999.0
2021-11-18 14:10:00,55.28,55.31,55.26,55.27,175322.0,49.4028,49.4296,49.3849,49.3938,175322.0
2021-11-18 14:20:00,55.28,55.34,55.27,55.34,272379.0,49.4028,49.4564,49.3938,49.4564,272379.0
2021-11-18 14:30:00,55.34,55.38,55.3,55.3,166679.0,49.4564,49.4921,49.4206,49.4206,166679.0
2021-11-18 14:40:00,55.3,55.35,55.29,55.35,195856.0,49.4206,49.4653,49.4117,49.4653,195856.0
2021-11-18 14:50:00,55.34,55.41,55.34,55.41,221845.0,49.4564,49.5189,49.4564,49.5189,221845.0
2021-11-18 15:00:00,55.41,55.45,55.35,55.36,261127.0,49.5189,49.5547,49.4653,49.4743,261127.0
2021-11-18 15:10:00,55.36,55.39,55.32,55.36,236671.0,49.4743,49.5011,49.4385,49.4743,236671.0
2021-11-18 15:20:00,55.35,55.36,55.3,55.33,332241.0,49.4653,49.4743,49.4206,49.4474,332241.0
2021-11-18 15:30:00,55.33,55.38,55.32,55.35,320843.0,49.4474,49.4921,49.4385,49.4653,320843.0
2021-11-18 15:40:00,55.35,55.38,55.34,55.37,363509.0,49.4653,49.4921,49.4564,49.4832,363509.0
2021-11-18 15:50:00,55.37,55.41,55.35,55.41,1180173.0,49.4832,49.5189,49.4653,49.5189,1180173.0
2021-11-19 09:30:00,55.44,55.49,55.22,55.3,1153563.0,49.5457,49.5904,49.3491,49.4206,1153563.0
2021-11-19 09:40:00,55.3,55.33,55.06,55.08,519387.0,49.4206,49.4474,49.2061,49.224,519387.0
2021-11-19 09:50:00,55.08,55.14,55.03,55.11,486582.0,49.224,49.2776,49.1793,49.2508,486582.0
2021-11-19 10:00:00,55.11,55.15,55.02,55.12,521523.0,49.2508,49.2866,49.1704,49.2598,521523.0
2021-11-19 10:10:00,55.11,55.16,55.09,55.14,297123.0,49.2508,49.2955,49.233,49.2776,297123.0
2021-11-19 10:20:00,55.15,55.17,55.02,55.02,273091.0,49.2866,49.3045,49.1704,49.1704,273091.0
2021-11-19 10:30:00,55.03,55.13,54.98,55.09,423495.0,49.1793,49.2687,49.1347,49.233,423495.0
2021-11-19 10:40:00,55.09,55.09,55.01,55.08,211070.0,49.233,49.233,49.1615,49.224,211070.0
2021-11-19 10:50:00,55.07,55.11,55.03,55.07,251783.0,49.2151,49.2508,49.1793,49.2151,251783.0
2021-11-19 11:00:00,55.06,55.21,55.06,55.19,211197.0,49.2061,49.3402,49.2061,49.3223,211197.0
2021-11-19 11:10:00,55.19,55.23,55.18,55.22,213752.0,49.3223,49.3581,49.3134,49.3491,213752.0
2021-11-19 11:20:00,55.22,55.23,55.15,55.18,248368.0,49.3491,49.3581,49.2866,49.3134,248368.0
2021-11-19 11:30:00,55.18,55.19,55.12,55.15,193056.0,49.3134,49.3223,49.2598,49.2866,193056.0
2021-11-19 11:40:00,55.15,55.16,55.06,55.09,220057.0,49.2866,49.2955,49.2061,49.233,220057.0
2021-11-19 11:50:00,55.09,55.15,55.07,55.11,142302.0,49.233,49.2866,49.2151,49.2508,142302.0
2021-11-19 12:00:00,55.11,55.18,55.1,55.18,158142.0,49.2508,49.3134,49.2419,49.3134,158142.0
2021-11-19 12:10:00,55.18,55.2,55.13,55.14,140958.0,49.3134,49.3313,49.2687,49.2776,140958.0
2021-11-19 12:20:00,55.14,55.17,55.1,55.12,154301.0,49.2776,49.3045,49.2419,49.2598,154301.0
2021-11-19 12:30:00,55.13,55.13,55.04,55.05,249355.0,49.2687,49.2687,49.1883,49.1972,249355.0
2021-11-19 12:40:00,55.05,55.06,55.01,55.02,201969.0,49.1972,49.2061,49.1615,49.1704,201969.0
2021-11-19 12:50:00,55.02,55.05,55.0,55.01,110789.0,49.1704,49.1972,49.1525,49.1615,110789.0
2021-11-19 13:00:00,55.01,55.02,54.95,54.97,181195.0,49.1615,49.1704,49.1078,49.1257,181195.0
2021-11-19 13:10:00,54.97,54.98,54.92,54.97,226432.0,49.1257,49.1347,49.081,49.1257,226432.0
2021-11-19 13:20:00,54.97,54.98,54.93,54.95,142852.0,49.1257,49.1347,49.09,49.1078,142852.0
2021-11-19 13:30:00,54.94,54.95,54.9,54.94,138683.0,49.0989,49.1078,49.0632,49.0989,138683.0
2021-11-19 13:40:00,54.93,54.98,54.92,54.97,119435.0,49.09,49.1347,49.081,49.1257,119435.0
2021-11-19 13:50:00,54.97,55.04,54.94,55.04,163617.0,49.1257,49.1883,49.0989,49.1883,163617.0
2021-11-19 14:00:00,55.04,55.1,55.03,55.1,252346.0,49.1883,49.2419,49.1793,49.2419,252346.0
2021-11-19 14:10:00,55.1,55.12,55.08,55.12,133973.0,49.2419,49.2598,49.224,49.2598,133973.0
2021-11-19 14:20:00,55.12,55.13,55.04,55.05,195979.0,49.2598,49.2687,49.1883,49.1972,195979.0
2021-11-19 14:30:00,55.06,55.07,55.01,55.05,223700.0,49.2061,49.2151,49.1615,49.1972,223700.0
2021-11-19 14:40:00,55.06,55.13,55.05,55.12,197096.0,49.2061,49.2687,49.1972,49.2598,197096.0
2021-11-19 14:50:00,55.12,55.16,55.1,55.12,170595.0,49.2598,49.2955,49.2419,49.2598,170595.0
2021-11-19 15:00:00,55.12,55.15,55.09,55.12,198083.0,49.2598,49.2866,49.233,49.2598,198083.0
2021-11-19 15:10:00,55.11,55.12,55.04,55.07,178080.0,49.2508,49.2598,49.1883,49.2151,178080.0
2021-11-19 15:20:00,55.07,55.13,55.06,55.12,195012.0,49.2151,49.2687,49.2061,49.2598,195012.0
2021-11-19 15:30:00,55.12,55.18,55.1,55.14,257425.0,49.2598,49.3134,49.2419,49.2776,257425.0
2021-11-19 15:40:00,55.13,55.17,55.05,55.17,379082.0,49.2687,49.3045,49.1972,49.3045,379082.0
2021-11-19 15:50:00,55.16,55.17,55.09,55.13,1189186.0,49.2955,49.3045,49.233,49.2687,1189186.0
2021-11-22 09:30:00,55.1,55.34,55.08,55.34,914995.0,49.2419,49.4564,49.224,49.4564,914995.0
2021-11-22 09:40:00,55.34,55.51,55.26,55.51,727853.0,49.4564,49.6083,49.3849,49.6083,727853.0
2021-11-22 09:50:00,55.51,55.57,55.47,55.52,392655.0,49.6083,49.6619,49.5726,49.6172,392655.0
2021-11-22 10:00:00,55.52,55.62,55.37,55.61,828646.0,49.6172,49.7066,49.4832,49.6977,828646.0
2021-11-22 10:10:00,55.61,55.7,55.53,55.57,334143.0,49.6977,49.7781,49.6262,49.6619,334143.0
2021-11-22 10:20:00,55.58,55.69,55.52,55.68,166918.0,49.6709,49.7692,49.6172,49.7602,166918.0
2021-11-22 10:30:00,55.69,55.8,55.67,55.74,231996.0,49.7692,49.8675,49.7513,49.8139,231996.0
2021-11-22 10:40:00,55.74,55.74,55.61,55.66,212531.0,49.8139,49.8139,49.6977,49.7424,212531.0
2021-11-22 10:50:00,55.66,55.69,55.62,55.68,136972.0,49.7424,49.7692,49.7066,49.7602,136972.0
2021-11-22 11:00:00,55.67,55.74,55.63,55.7,171305.0,49.7513,49.8139,49.7155,49.7781,171305.0
2021-11-22 11:10:00,55.71,55.8,55.7,55.78,178497.0,49.787,49.8675,49.7781,49.8496,178497.0
2021-11-22 11:20:00,55.78,55.84,55.75,55.8,208116.0,49.8496,49.9032,49.8228,49.8675,208116.0
2021-11-22 11:30:00,55.8,55.83,55.77,55.83,214265.0,49.8675,49.8943,49.8407,49.8943,214265.0
2021-11-22 11:40:00,55.84,55.9,55.79,55.85,251044.0,49.9032,49.9568,49.8585,49.9122,251044.0
2021-11-22 11:50:00,55.85,55.97,55.84,55.93,229022.0,49.9122,50.0194,49.9032,49.9837,229022.0
2021-11-22 12:00:00,55.93,56.02,55.89,56.0,353569.0,49.9837,50.0641,49.9479,50.0462,353569.0
2021-11-22 12:10:00,56.01,56.01,55.87,55.89,227200.0,50.0551,50.0551,49.93,49.9479,227200.0
2021-11-22 12:20:00,55.89,55.92,55.81,55.9,477450.0,49.9479,49.9747,49.8764,49.9568,477450.0
2021-11-22 12:30:00,55.89,55.9,55.83,55.85,321851.0,49.9479,49.9568,49.8943,49.9122,321851.0
2021-11-22 12:40:00,55.85,55.91,55.84,55.9,281068.0,49.9122,49.9658,49.9032,49.9568,281068.0
2021-11-22 12:50:00,55.9,55.93,55.86,55.9,212539.0,49.9568,49.9837,49.9211,49.9568,212539.0
2021-11-22 13:00:00,55.9,55.91,55.85,55.86,179739.0,49.9568,49.9658,49.9122,49.9211,179739.0
2021-11-22 13:10:00,55.87,55.87,55.76,55.79,154076.0,49.93,49.93,49.8317,49.8585,154076.0
2021-11-22 13:20:00,55.78,55.81,55.75,55.76,140976.0,49.8496,49.8764,49.8228,49.8317,140976.0
2021-11-22 13:30:00,55.76,55.78,55.7,55.71,147527.0,49.8317,49.8496,49.7781,49.787,147527.0
2021-11-22 13:40:00,55.71,55.71,55.65,55.67,181697.0,49.787,49.787,49.7334,49.7513,181697.0
2021-11-22 13:50:00,55.66,55.75,55.66,55.75,236778.0,49.7424,49.8228,49.7424,49.8228,236778.0
2021-11-22 14:00:00,55.74,55.76,55.68,55.72,222446.0,49.8139,49.8317,49.7602,49.796,222446.0
2021-11-22 14:10:00,55.72,55.72,55.61,55.62,204976.0,49.796,49.796,49.6977,49.7066,204976.0
2021-11-22 14:20:00,55.61,55.63,55.57,55.59,182984.0,49.6977,49.7155,49.6619,49.6798,182984.0
2021-11-22 14:30:00,55.59,55.59,55.54,55.56,238863.0,49.6798,49.6798,49.6351,49.653,238863.0
2021-11-22 14:40:00,55.55,55.56,55.51,55.55,201744.0,49.6441,49.653,49.6083,49.6441,201744.0
2021-11-22 14:50:00,55.55,55.63,55.54,55.63,229508.0,49.6441,49.7155,49.6351,49.7155,229508.0
2021-11-22 15:00:00,55.63,55.73,55.62,55.66,254284.0,49.7155,49.8049,49.7066,49.7424,254284.0
2021-11-22 15:10:00,55.67,55.76,55.66,55.72,224370.0,49.7513,49.8317,49.7424,49.796,224370.0
2021-11-22 15:20:00,55.73,55.76,55.7,55.73,178028.0,49.8049,49.8317,49.7781,49.8049,178028.0
2021-11-22 15:30:00,55.73,55.74,55.67,55.69,223145.0,49.8049,49.8139,49.7513,49.7692,223145.0
2021-11-22 15:40:00,55.69,55.69,55.58,55.6,328849.0,49.7692,49.7692,49.6709,49.6887,328849.0
2021-11-22 15:50:00,55.59,55.59,55.42,55.46,1593806.0,49.6798,49.6798,49.5279,49.5636,1593806.0
2021-11-23 09:30:00,55.66,55.77,55.53,55.58,489648.0,49.7424,49.8407,49.6262,49.6709,489648.0
2021-11-23 09:40:00,55.58,55.71,55.53,55.62,353393.0,49.6709,49.787,49.6262,49.7066,353393.0
2021-11-23 09:50:00,55.62,55.69,55.58,55.6,443966.0,49.7066,49.7692,49.6709,49.6887,443966.0
2021-11-23 10:00:00,55.61,55.69,55.58,55.64,354656.0,49.6977,49.7692,49.6709,49.7245,354656.0
2021-11-23 10:10:00,55.64,55.86,55.63,55.74,459967.0,49.7245,49.9211,49.7155,49.8139,459967.0
2021-11-23 10:20:00,55.74,55.79,55.52,55.55,313917.0,49.8139,49.8585,49.6172,49.6441,313917.0
2021-11-23 10:30:00,55.55,55.58,55.5,55.51,224393.0,49.6441,49.6709,49.5994,49.6083,224393.0
2021-11-23 10:40:00,55.51,55.64,55.51,55.6,166252.0,49.6083,49.7245,49.6083,49.6887,166252.0
2021-11-23 10:50:00,55.6,55.8,55.59,55.79,293485.0,49.6887,49.8675,49.6798,49.8585,293485.0
2021-11-23 11:00:00,55.79,55.87,55.76,55.76,191470.0,49.8585,49.93,49.8317,49.8317,191470.0
2021-11-23 11:10:00,55.76,55.81,55.73,55.8,204440.0,49.8317,49.8764,49.8049,49.8675,204440.0
2021-11-23 11:20:00,55.8,55.86,55.78,55.82,168747.0,49.8675,49.9211,49.8496,49.8853,168747.0
2021-11-23 11:30:00,55.83,55.83,55.78,55.79,179722.0,49.8943,49.8943,49.8496,49.8585,179722.0
2021-11-23 11:40:00,55.79,55.84,55.77,55.82,186172.0,49.8585,49.9032,49.8407,49.8853,186172.0
2021-11-23 11:50:00,55.83,55.85,55.79,55.82,146968.0,49.8943,49.9122,49.8585,49.8853,146968.0
2021-11-23 12:00:00,55.82,55.84,55.79,55.83,118755.0,49.8853,49.9032,49.8585,49.8943,118755.0
2021-11-23 12:10:00,55.83,55.85,55.75,55.76,111637.0,49.8943,49.9122,49.8228,49.8317,111637.0
2021-11-23 12:20:00,55.76,55.83,55.75,55.81,154828.0,49.8317,49.8943,49.8228,49.8764,154828.0
2021-11-23 12:30:00,55.8,55.83,55.71,55.72,115282.0,49.8675,49.8943,49.787,49.796,115282.0
2021-11-23 12:40:00,55.72,55.76,55.7,55.7,78888.0,49.796,49.8317,49.7781,49.7781,78888.0
2021-11-23 12:50:00,55.71,55.73,55.68,55.69,132401.0,49.787,49.8049,49.7602,49.7692,132401.0
2021-11-23 13:00:00,55.69,55.77,55.69,55.77,173898.0,49.7692,49.8407,49.7692,49.8407,173898.0
2021-11-23 13:10:00,55.77,55.82,55.75,55.76,123956.0,49.8407,49.8853,49.8228,49.8317,123956.0
2021-11-23 13:20:00,55.76,55.79,55.73,55.77,110234.0,49.8317,49.8585,49.8049,49.8407,110234.0
2021-11-23 13:30:00,55.78,55.8,55.73,55.76,80174.0,49.8496,49.8675,49.8049,49.8317,80174.0
2021-11-23 13:40:00,55.76,55.82,55.76,55.81,68318.0,49.8317,49.8853,49.8317,49.8764,68318.0
2021-11-23 13:50:00,55.81,55.9,55.8,55.89,199765.0,49.8764,49.9568,49.8675,49.9479,199765.0
2021-11-23 14:00:00,55.89,55.97,55.86,55.95,112894.0,49.9479,50.0194,49.9211,50.0015,112894.0
2021-11-23 14:10:00,55.95,55.99,55.93,55.97,212858.0,50.0015,50.0373,49.9837,50.0194,212858.0
2021-11-23 14:20:00,55.97,56.0,55.96,55.98,158534.0,50.0194,50.0462,50.0105,50.0283,158534.0
2021-11-23 14:30:00,55.98,55.99,55.94,55.94,158143.0,50.0283,50.0373,49.9926,49.9926,158143.0
2021-11-23 14:40:00,55.95,56.03,55.95,56.03,189679.0,50.0015,50.073,50.0015,50.073,189679.0
2021-11-23 14:50:00,56.02,56.03,55.96,56.01,163862.0,50.0641,50.073,50.0105,50.0551,163862.0
2021-11-23 15:00:00,56.01,56.09,55.98,56.09,173466.0,50.0551,50.1266,50.0283,50.1266,173466.0
2021-11-23 15:10:00,56.08,56.09,56.02,56.05,217007.0,50.1177,50.1266,50.0641,50.0909,217007.0
2021-11-23 15:20:00,56.05,56.05,56.01,56.05,121651.0,50.0909,50.0909,50.0551,50.0909,121651.0
2021-11-23 15:30:00,56.05,56.11,56.01,56.05,300442.0,50.0909,50.1445,50.0551,50.0909,300442.0
2021-11-23 15:40:00,56.05,56.05,55.92,55.93,353351.0,50.0909,50.0909,49.9747,49.9837,353351.0
2021-11-23 15:50:00,55.93,56.02,55.88,55.88,1484260.0,49.9837,50.0641,49.939,49.939,1484260.0
2021-11-24 09:30:00,55.71,55.84,55.66,55.72,560267.0,49.787,49.9032,49.7424,49.796,560267.0
2021-11-24 09:40:00,55.71,55.73,55.59,55.6,429138.0,49.787,49.8049,49.6798,49.6887,429138.0
2021-11-24 09:50:00,55.6,55.61,55.4,55.48,457457.0,49.6887,49.6977,49.51,49.5815,457457.0
2021-11-24 10:00:00,55.47,55.58,55.44,55.55,382015.0,49.5726,49.6709,49.5457,49.6441,382015.0
2021-11-24 10:10:00,55.55,55.59,55.38,55.47,399697.0,49.6441,49.6798,49.4921,49.5726,399697.0
2021-11-24 10:20:00,55.48,55.49,55.32,55.33,413091.0,49.5815,49.5904,49.4385,49.4474,413091.0
2021-11-24 10:30:00,55.34,55.34,55.21,55.3,348237.0,49.4564,49.4564,49.3402,49.4206,348237.0
2021-11-24 10:40:00,55.3,55.3,55.22,55.28,335949.0,49.4206,49.4206,49.3491,49.4028,335949.0
2021-11-24 10:50:00,55.28,55.3,55.2,55.21,235721.0,49.4028,49.4206,49.3313,49.3402,235721.0
2021-11-24 11:00:00,55.21,55.25,55.14,55.16,301663.0,49.3402,49.3759,49.2776,49.2955,301663.0
2021-11-24 11:10:00,55.15,55.24,55.15,55.21,201209.0,49.2866,49.367,49.2866,49.3402,201209.0
2021-11-24 11:20:00,55.2,55.22,55.15,55.21,254578.0,49.3313,49.3491,49.2866,49.3402,254578.0
2021-11-24 11:30:00,55.21,55.23,55.1,55.13,276074.0,49.3402,49.3581,49.2419,49.2687,276074.0
2021-11-24 11:40:00,55.13,55.14,55.08,55.1,205619.0,49.2687,49.2776,49.224,49.2419,205619.0
2021-11-24 11:50:00,55.11,55.12,55.05,55.07,181709.0,49.2508,49.2598,49.1972,49.2151,181709.0
2021-11-24 12:00:00,55.07,55.12,55.03,55.11,216330.0,49.2151,49.2598,49.1793,49.2508,216330.0
2021-11-24 12:10:00,55.11,55.18,55.1,55.12,204288.0,49.2508,49.3134,49.2419,49.2598,204288.0
2021-11-24 12:20:00,55.12,55.22,55.11,55.19,152380.0,49.2598,49.3491,49.2508,49.3223,152380.0
2021-11-24 12:30:00,55.2,55.23,55.17,55.23,293198.0,49.3313,49.3581,49.3045,49.3581,293198.0
2021-11-24 12:40:00,55.22,55.29,55.2,55.26,189096.0,49.3491,49.4117,49.3313,49.3849,189096.0
2021-11-24 12:50:00,55.27,55.32,55.25,55.32,90083.0,49.3938,49.4385,49.3759,49.4385,90083.0
2021-11-24 13:00:00,55.32,55.35,55.3,55.35,66669.0,49.4385,49.4653,49.4206,49.4653,66669.0
2021-11-24 13:10:00,55.35,55.39,55.31,55.31,98259.0,49.4653,49.5011,49.4296,49.4296,98259.0
2021-11-24 13:20:00,55.31,55.31,55.26,55.29,65188.0,49.4296,49.4296,49.3849,49.4117,65188.0
2021-11-24 13:30:00,55.28,55.36,55.27,55.34,352183.0,49.4028,49.4743,49.3938,49.4564,352183.0
2021-11-24 13:40:00,55.34,55.37,55.31,55.37,357516.0,49.4564,49.4832,49.4296,49.4832,357516.0
2021-11-24 13:50:00,55.36,55.42,55.34,55.41,159412.0,49.4743,49.5279,49.4564,49.5189,159412.0
2021-11-24 14:00:00,55.41,55.44,55.32,55.36,230256.0,49.5189,49.5457,49.4385,49.4743,230256.0
2021-11-24 14:10:00,55.36,55.37,55.31,55.35,163342.0,49.4743,49.4832,49.4296,49.4653,163342.0
2021-11-24 14:20:00,55.35,55.36,55.3,55.32,56366.0,49.4653,49.4743,49.4206,49.4385,56366.0
2021-11-24 14:30:00,55.32,55.36,55.3,55.33,83375.0,49.4385,49.4743,49.4206,49.4474,83375.0
2021-11-24 14:40:00,55.33,55.38,55.31,55.37,109394.0,49.4474,49.4921,49.4296,49.4832,109394.0
2021-11-24 14:50:00,55.37,55.39,55.35,55.35,101484.0,49.4832,49.5011,49.4653,49.4653,101484.0
2021-11-24 15:00:00,55.36,55.44,55.35,55.43,156571.0,49.4743,49.5457,49.4653,49.5368,156571.0
2021-11-24 15:10:00,55.43,55.46,55.41,55.45,154950.0,49.5368,49.5636,49.5189,49.5547,154950.0
2021-11-24 15:20:00,55.46,55.48,55.42,55.47,113706.0,49.5636,49.5815,49.5279,49.5726,113706.0
2021-11-24 15:30:00,55.47,55.49,55.43,55.47,172491.0,49.5726,49.5904,49.5368,49.5726,172491.0
2021-11-24 15:40:00,55.47,55.48,55.43,55.44,252907.0,49.5726,49.5815,49.5368,49.5457,252907.0
2021-11-24 15:50:00,55.44,55.5,55.42,55.43,1016036.0,49.5457,49.5994,49.5279,49.5368,1016036.0
2021-11-26 09:30:00,54.59,54.75,53.92,53.93,1503043.0,48.7861,48.9291,48.1873,48.1963,1503043.0
2021-11-26 09:40:00,53.94,54.05,53.82,53.85,791970.0,48.2052,48.3035,48.098,48.1248,791970.0
2021-11-26 09:50:00,53.85,53.88,53.58,53.63,845483.0,48.1248,48.1516,47.8835,47.9282,845483.0
2021-11-26 10:00:00,53.63,53.99,53.62,53.91,662839.0,47.9282,48.2499,47.9192,48.1784,662839.0
2021-11-26 10:10:00,53.91,53.93,53.81,53.91,342888.0,48.1784,48.1963,48.089,48.1784,342888.0
2021-11-26 10:20:00,53.92,54.04,53.9,54.03,476119.0,48.1873,48.2946,48.1695,48.2857,476119.0
2021-11-26 10:30:00,54.02,54.09,53.94,54.09,467742.0,48.2767,48.3393,48.2052,48.3393,467742.0
2021-11-26 10:40:00,54.09,54.18,54.05,54.1,495390.0,48.3393,48.4197,48.3035,48.3482,495390.0
2021-11-26 10:50:00,54.1,54.13,53.92,53.95,408421.0,48.3482,48.375,48.1873,48.2142,408421.0
2021-11-26 11:00:00,53.95,53.98,53.89,53.95,313032.0,48.2142,48.241,48.1605,48.2142,313032.0
2021-11-26 11:10:00,53.94,53.97,53.88,53.9,297023.0,48.2052,48.232,48.1516,48.1695,297023.0
2021-11-26 11:20:00,53.9,53.91,53.81,53.83,308561.0,48.1695,48.1784,48.089,48.1069,308561.0
2021-11-26 11:30:00,53.84,53.87,53.67,53.67,368663.0,48.1159,48.1427,47.9639,47.9639,368663.0
2021-11-26 11:40:00,53.67,53.83,53.66,53.76,352210.0,47.9639,48.1069,47.955,48.0444,352210.0
2021-11-26 11:50:00,53.76,53.77,53.65,53.68,305528.0,48.0444,48.0533,47.9461,47.9729,305528.0
2021-11-26 12:00:00,53.69,53.74,53.66,53.72,284256.0,47.9818,48.0265,47.955,48.0086,284256.0
2021-11-26 12:10:00,53.72,53.76,53.7,53.75,277458.0,48.0086,48.0444,47.9907,48.0354,277458.0
2021-11-26 12:20:00,53.75,53.88,53.73,53.83,365173.0,48.0354,48.1516,48.0175,48.1069,365173.0
2021-11-26 12:30:00,53.82,53.87,53.82,53.84,433117.0,48.098,48.1427,48.098,48.1159,433117.0
2021-11-26 12:40:00,53.85,53.85,53.72,53.73,555930.0,48.1248,48.1248,48.0086,48.0175,555930.0
2021-11-26 12:50:00,53.73,53.86,53.65,53.77,1620183.0,48.0175,48.1337,47.9461,48.0533,1620183.0
2021-11-29 09:30:00,54.05,54.14,53.93,54.04,1288151.0,48.3035,48.384,48.1963,48.2946,1288151.0
2021-11-29 09:40:00,54.04,54.27,54.0,54.25,560691.0,48.2946,48.5001,48.2588,48.4823,560691.0
2021-11-29 09:50:00,54.25,54.26,54.0,54.05,436452.0,48.4823,48.4912,48.2588,48.3035,436452.0
2021-11-29 10:00:00,54.05,54.18,54.01,54.18,505150.0,48.3035,48.4197,48.2678,48.4197,505150.0
2021-11-29 10:10:00,54.18,54.38,54.14,54.34,500320.0,48.4197,48.5984,48.384,48.5627,500320.0
2021-11-29 10:20:00,54.33,54.39,54.21,54.23,467799.0,48.5538,48.6074,48.4465,48.4644,467799.0
2021-11-29 10:30:00,54.24,54.3,54.19,54.28,433507.0,48.4733,48.5269,48.4286,48.5091,433507.0
2021-11-29 10:40:00,54.27,54.34,54.16,54.18,348305.0,48.5001,48.5627,48.4018,48.4197,348305.0
2021-11-29 10:50:00,54.18,54.25,54.16,54.17,395009.0,48.4197,48.4823,48.4018,48.4108,395009.0
2021-11-29 11:00:00,54.18,54.23,54.14,54.21,367201.0,48.4197,48.4644,48.384,48.4465,367201.0
2021-11-29 11:10:00,54.21,54.28,54.18,54.25,267836.0,48.4465,48.5091,48.4197,48.4823,267836.0
2021-11-29 11:20:00,54.24,54.32,54.22,54.3,229317.0,48.4733,48.5448,48.4555,48.5269,229317.0
2021-11-29 11:30:00,54.3,54.39,54.29,54.39,289034.0,48.5269,48.6074,48.518,48.6074,289034.0
2021-11-29 11:40:00,54.39,54.46,54.36,54.41,258921.0,48.6074,48.6699,48.5806,48.6253,258921.0
2021-11-29 11:50:00,54.41,54.45,54.38,54.44,217887.0,48.6253,48.661,48.5984,48.6521,217887.0
2021-11-29 12:00:00,54.43,54.5,54.42,54.48,156831.0,48.6431,48.7057,48.6342,48.6878,156831.0
2021-11-29 12:10:00,54.48,54.54,54.45,54.51,230566.0,48.6878,48.7414,48.661,48.7146,230566.0
2021-11-29 12:20:00,54.51,54.57,54.48,54.51,347821.0,48.7146,48.7682,48.6878,48.7146,347821.0
2021-11-29 12:30:00,54.51,54.58,54.48,54.54,223660.0,48.7146,48.7772,48.6878,48.7414,223660.0
2021-11-29 12:40:00,54.55,54.57,54.5,54.51,204368.0,48.7504,48.7682,48.7057,48.7146,204368.0
2021-11-29 12:50:00,54.51,54.53,54.45,54.47,194423.0,48.7146,48.7325,48.661,48.6789,194423.0
2021-11-29 13:00:00,54.47,54.55,54.47,54.55,132685.0,48.6789,48.7504,48.6789,48.7504,132685.0
2021-11-29 13:10:00,54.55,54.6,54.5,54.51,214647.0,48.7504,48.7951,48.7057,48.7146,214647.0
2021-11-29 13:20:00,54.51,54.51,54.42,54.45,267894.0,48.7146,48.7146,48.6342,48.661,267894.0
2021-11-29 13:30:00,54.46,54.5,54.41,54.46,285098.0,48.6699,48.7057,48.6253,48.6699,285098.0
2021-11-29 13:40:00,54.46,54.51,54.45,54.48,153688.0,48.6699,48.7146,48.661,48.6878,153688.0
2021-11-29 13:50:00,54.47,54.49,54.45,54.46,162018.0,48.6789,48.6967,48.661,48.6699,162018.0
2021-11-29 14:00:00,54.46,54.51,54.42,54.51,196821.0,48.6699,48.7146,48.6342,48.7146,196821.0
2021-11-29 14:10:00,54.51,54.55,54.5,54.52,127362.0,48.7146,48.7504,48.7057,48.7236,127362.0
2021-11-29 14:20:00,54.51,54.57,54.51,54.55,146751.0,48.7146,48.7682,48.7146,48.7504,146751.0
2021-11-29 14:30:00,54.55,54.63,54.54,54.56,287838.0,48.7504,48.8219,48.7414,48.7593,287838.0
2021-11-29 14:40:00,54.56,54.57,54.5,54.53,228850.0,48.7593,48.7682,48.7057,48.7325,228850.0
2021-11-29 14:50:00,54.52,54.56,54.5,54.52,232577.0,48.7236,48.7593,48.7057,48.7236,232577.0
2021-11-29 15:00:00,54.52,54.61,54.51,54.53,235626.0,48.7236,48.804,48.7146,48.7325,235626.0
2021-11-29 15:10:00,54.54,54.6,54.52,54.55,276327.0,48.7414,48.7951,48.7236,48.7504,276327.0
2021-11-29 15:20:00,54.54,54.61,54.52,54.61,313982.0,48.7414,48.804,48.7236,48.804,313982.0
2021-11-29 15:30:00,54.6,54.69,54.56,54.68,483939.0,48.7951,48.8755,48.7593,48.8665,483939.0
2021-11-29 15:40:00,54.67,54.73,54.61,54.73,624110.0,48.8576,48.9112,48.804,48.9112,624110.0
2021-11-29 15:50:00,54.72,54.73,54.56,54.57,1869671.0,48.9023,48.9112,48.7593,48.7682,1869671.0
2021-11-30 09:30:00,53.6,53.63,53.27,53.38,1023130.0,48.2849,48.312,47.9877,48.0868,1023130.0
2021-11-30 09:40:00,53.39,53.56,53.33,53.36,892185.0,48.0958,48.2489,48.0417,48.0687,892185.0
2021-11-30 09:50:00,53.36,53.48,53.28,53.32,676736.0,48.0687,48.1768,47.9967,48.0327,676736.0
2021-11-30 10:00:00,53.32,53.49,53.21,53.45,635611.0,48.0327,48.1859,47.9336,48.1498,635611.0
2021-11-30 10:10:00,53.45,53.5,53.41,53.47,702373.0,48.1498,48.1949,48.1138,48.1678,702373.0
2021-11-30 10:20:00,53.47,53.5,53.22,53.27,398007.0,48.1678,48.1949,47.9426,47.9877,398007.0
2021-11-30 10:30:00,53.26,53.36,53.17,53.23,672677.0,47.9787,48.0687,47.8976,47.9516,672677.0
2021-11-30 10:40:00,53.22,53.26,53.05,53.07,546981.0,47.9426,47.9787,47.7895,47.8075,546981.0
2021-11-30 10:50:00,53.08,53.08,52.87,52.93,564989.0,47.8165,47.8165,47.6273,47.6814,564989.0
2021-11-30 11:00:00,52.93,53.0,52.87,52.9,565208.0,47.6814,47.7444,47.6273,47.6544,565208.0
2021-11-30 11:10:00,52.91,53.06,52.9,52.99,433755.0,47.6634,47.7985,47.6544,47.7354,433755.0
2021-11-30 11:20:00,53.0,53.11,52.99,53.08,257606.0,47.7444,47.8435,47.7354,47.8165,257606.0
2021-11-30 11:30:00,53.08,53.17,53.06,53.13,354926.0,47.8165,47.8976,47.7985,47.8616,354926.0
2021-11-30 11:40:00,53.13,53.18,53.02,53.05,353577.0,47.8616,47.9066,47.7625,47.7895,353577.0
2021-11-30 11:50:00,53.05,53.06,52.9,53.04,369866.0,47.7895,47.7985,47.6544,47.7805,369866.0
2021-11-30 12:00:00,53.03,53.03,52.94,52.98,308601.0,47.7715,47.7715,47.6904,47.7264,308601.0
2021-11-30 12:10:00,52.99,53.13,52.96,53.08,385227.0,47.7354,47.8616,47.7084,47.8165,385227.0
2021-11-30 12:20:00,53.07,53.19,53.02,53.16,213157.0,47.8075,47.9156,47.7625,47.8886,213157.0
2021-11-30 12:30:00,53.16,53.22,53.12,53.15,195756.0,47.8886,47.9426,47.8525,47.8796,195756.0
2021-11-30 12:40:00,53.14,53.19,53.11,53.13,200838.0,47.8706,47.9156,47.8435,47.8616,200838.0
2021-11-30 12:50:00,53.14,53.18,53.09,53.12,171116.0,47.8706,47.9066,47.8255,47.8525,171116.0
2021-11-30 13:00:00,53.12,53.14,53.05,53.07,257649.0,47.8525,47.8706,47.7895,47.8075,257649.0
2021-11-30 13:10:00,53.07,53.15,53.06,53.12,160908.0,47.8075,47.8796,47.7985,47.8525,160908.0
2021-11-30 13:20:00,53.12,53.2,53.1,53.17,216568.0,47.8525,47.9246,47.8345,47.8976,216568.0
2021-11-30 13:30:00,53.17,53.24,53.17,53.23,209593.0,47.8976,47.9606,47.8976,47.9516,209593.0
2021-11-30 13:40:00,53.23,53.28,53.22,53.28,160352.0,47.9516,47.9967,47.9426,47.9967,160352.0
2021-11-30 13:50:00,53.28,53.32,53.25,53.26,246646.0,47.9967,48.0327,47.9697,47.9787,246646.0
2021-11-30 14:00:00,53.26,53.28,53.22,53.25,231582.0,47.9787,47.9967,47.9426,47.9697,231582.0
2021-11-30 14:10:00,53.25,53.27,53.2,53.24,188533.0,47.9697,47.9877,47.9246,47.9606,188533.0
2021-11-30 14:20:00,53.23,53.27,53.2,53.21,245523.0,47.9516,47.9877,47.9246,47.9336,245523.0
2021-11-30 14:30:00,53.22,53.23,53.17,53.2,196540.0,47.9426,47.9516,47.8976,47.9246,196540.0
2021-11-30 14:40:00,53.2,53.21,53.06,53.08,166592.0,47.9246,47.9336,47.7985,47.8165,166592.0
2021-11-30 14:50:00,53.08,53.08,52.93,52.95,247029.0,47.8165,47.8165,47.6814,47.6994,247029.0
2021-11-30 15:00:00,52.95,52.97,52.88,52.88,287018.0,47.6994,47.7174,47.6363,47.6363,287018.0
2021-11-30 15:10:00,52.89,52.93,52.86,52.89,276387.0,47.6454,47.6814,47.6183,47.6454,276387.0
2021-11-30 15:20:00,52.9,52.98,52.89,52.94,363107.0,47.6544,47.7264,47.6454,47.6904,363107.0
2021-11-30 15:30:00,52.93,52.94,52.81,52.81,485270.0,47.6814,47.6904,47.5733,47.5733,485270.0
2021-11-30 15:40:00,52.82,52.86,52.7,52.72,764633.0,47.5823,47.6183,47.4742,47.4922,764633.0
2021-11-30 15:50:00,52.72,52.72,52.44,52.47,3708000.0,47.4922,47.4922,47.24,47.267,3708000.0
2021-12-01 09:30:00,52.98,53.22,52.97,53.17,1007213.0,47.7264,47.9426,47.7174,47.8976,1007213.0
2021-12-01 09:40:00,53.17,53.26,52.89,52.9,805429.0,47.8976,47.9787,47.6454,47.6544,805429.0
2021-12-01 09:50:00,52.9,53.05,52.87,52.95,625095.0,47.6544,47.7895,47.6273,47.6994,625095.0
2021-12-01 10:00:00,52.95,53.21,52.94,53.21,730437.0,47.6994,47.9336,47.6904,47.9336,730437.0
2021-12-01 10:10:00,53.21,53.26,53.18,53.23,707267.0,47.9336,47.9787,47.9066,47.9516,707267.0
2021-12-01 10:20:00,53.23,53.31,53.22,53.23,612531.0,47.9516,48.0237,47.9426,47.9516,612531.0
2021-12-01 10:30:00,53.24,53.36,53.22,53.36,459480.0,47.9606,48.0687,47.9426,48.0687,459480.0
2021-12-01 10:40:00,53.36,53.38,53.2,53.22,552182.0,48.0687,48.0868,47.9246,47.9426,552182.0
2021-12-01 10:50:00,53.21,53.22,53.04,53.07,402687.0,47.9336,47.9426,47.7805,47.8075,402687.0
2021-12-01 11:00:00,53.08,53.22,53.05,53.19,344851.0,47.8165,47.9426,47.7895,47.9156,344851.0
2021-12-01 11:10:00,53.19,53.28,53.18,53.27,387758.0,47.9156,47.9967,47.9066,47.9877,387758.0
2021-12-01 11:20:00,53.26,53.46,53.26,53.4,527505.0,47.9787,48.1588,47.9787,48.1048,527505.0
2021-12-01 11:30:00,53.4,53.52,53.37,53.39,471619.0,48.1048,48.2129,48.0778,48.0958,471619.0
2021-12-01 11:40:00,53.4,53.41,53.3,53.37,297903.0,48.1048,48.1138,48.0147,48.0778,297903.0
2021-12-01 11:50:00,53.37,53.45,53.31,53.45,353707.0,48.0778,48.1498,48.0237,48.1498,353707.0
2021-12-01 12:00:00,53.45,53.52,53.39,53.46,238321.0,48.1498,48.2129,48.0958,48.1588,238321.0
2021-12-01 12:10:00,53.46,53.5,53.41,53.42,124272.0,48.1588,48.1949,48.1138,48.1228,124272.0
2021-12-01 12:20:00,53.42,53.43,53.35,53.37,163522.0,48.1228,48.1318,48.0597,48.0778,163522.0
2021-12-01 12:30:00,53.37,53.38,53.3,53.37,146537.0,48.0778,48.0868,48.0147,48.0778,146537.0
2021-12-01 12:40:00,53.38,53.41,53.36,53.4,245011.0,48.0868,48.1138,48.0687,48.1048,245011.0
2021-12-01 12:50:00,53.4,53.4,53.34,53.36,148872.0,48.1048,48.1048,48.0507,48.0687,148872.0
2021-12-01 13:00:00,53.35,53.38,53.19,53.2,232728.0,48.0597,48.0868,47.9156,47.9246,232728.0
2021-12-01 13:10:00,53.19,53.26,53.1,53.11,182829.0,47.9156,47.9787,47.8345,47.8435,182829.0
2021-12-01 13:20:00,53.12,53.17,53.08,53.11,171096.0,47.8525,47.8976,47.8165,47.8435,171096.0
2021-12-01 13:30:00,53.12,53.14,53.06,53.08,143131.0,47.8525,47.8706,47.7985,47.8165,143131.0
2021-12-01 13:40:00,53.07,53.1,53.02,53.04,336750.0,47.8075,47.8345,47.7625,47.7805,336750.0
2021-12-01 13:50:00,53.04,53.1,53.02,53.04,173489.0,47.7805,47.8345,47.7625,47.7805,173489.0
2021-12-01 14:00:00,53.03,53.1,53.0,53.01,212325.0,47.7715,47.8345,47.7444,47.7535,212325.0
2021-12-01 14:10:00,53.01,53.04,52.95,53.02,195566.0,47.7535,47.7805,47.6994,47.7625,195566.0
2021-12-01 14:20:00,53.03,53.13,52.98,53.11,173700.0,47.7715,47.8616,47.7264,47.8435,173700.0
2021-12-01 14:30:00,53.1,53.2,53.03,53.03,216471.0,47.8345,47.9246,47.7715,47.7715,216471.0
2021-12-01 14:40:00,53.04,53.05,52.98,53.0,154584.0,47.7805,47.7895,47.7264,47.7444,154584.0
2021-12-01 14:50:00,53.0,53.0,52.9,52.97,156963.0,47.7444,47.7444,47.6544,47.7174,156963.0
2021-12-01 15:00:00,52.98,53.06,52.89,52.9,202614.0,47.7264,47.7985,47.6454,47.6544,202614.0
2021-12-01 15:10:00,52.91,52.94,52.78,52.84,247299.0,47.6634,47.6904,47.5463,47.6003,247299.0
2021-12-01 15:20:00,52.84,52.84,52.71,52.72,379657.0,47.6003,47.6003,47.4832,47.4922,379657.0
2021-12-01 15:30:00,52.72,52.74,52.6,52.66,624894.0,47.4922,47.5102,47.3841,47.4382,624894.0
2021-12-01 15:40:00,52.66,52.7,52.57,52.59,566207.0,47.4382,47.4742,47.3571,47.3751,566207.0
2021-12-01 15:50:00,52.58,52.59,52.28,52.3,1261537.0,47.3661,47.3751,47.0958,47.1139,1261537.0
2021-12-02 09:30:00,52.6,52.79,52.5,52.77,829324.0,47.3841,47.5553,47.294,47.5373,829324.0
2021-12-02 09:40:00,52.77,52.85,52.66,52.82,582283.0,47.5373,47.6093,47.4382,47.5823,582283.0
2021-12-02 09:50:00,52.82,53.0,52.8,52.99,568429.0,47.5823,47.7444,47.5643,47.7354,568429.0
2021-12-02 10:00:00,52.98,53.05,52.9,52.97,504529.0,47.7264,47.7895,47.6544,47.7174,504529.0
2021-12-02 10:10:00,52.97,53.09,52.92,53.09,441825.0,47.7174,47.8255,47.6724,47.8255,441825.0
2021-12-02 10:20:00,53.09,53.11,52.92,52.97,419113.0,47.8255,47.8435,47.6724,47.7174,419113.0
2021-12-02 10:30:00,52.97,53.06,52.89,52.96,435571.0,47.7174,47.7985,47.6454,47.7084,435571.0
2021-12-02 10:40:00,52.97,53.03,52.94,53.01,276364.0,47.7174,47.7715,47.6904,47.7535,276364.0
2021-12-02 10:50:00,53.01,53.03,52.9,53.01,275291.0,47.7535,47.7715,47.6544,47.7535,275291.0
2021-12-02 11:00:00,53.0,53.1,52.99,53.06,368449.0,47.7444,47.8345,47.7354,47.7985,368449.0
2021-12-02 11:10:00,53.06,53.06,52.87,52.96,432995.0,47.7985,47.7985,47.6273,47.7084,432995.0
2021-12-02 11:20:00,52.96,53.1,52.93,52.95,387937.0,47.7084,47.8345,47.6814,47.6994,387937.0
2021-12-02 11:30:00,52.95,53.05,52.92,53.01,207223.0,47.6994,47.7895,47.6724,47.7535,207223.0
2021-12-02 11:40:00,53.01,53.07,52.96,53.01,182076.0,47.7535,47.8075,47.7084,47.7535,182076.0
2021-12-02 11:50:00,53.01,53.09,52.95,53.08,146704.0,47.7535,47.8255,47.6994,47.8165,146704.0
2021-12-02 12:00:00,53.08,53.16,53.05,53.07,163406.0,47.8165,47.8886,47.7895,47.8075,163406.0
2021-12-02 12:10:00,53.07,53.17,53.07,53.15,267577.0,47.8075,47.8976,47.8075,47.8796,267577.0
2021-12-02 12:20:00,53.15,53.16,53.06,53.09,186555.0,47.8796,47.8886,47.7985,47.8255,186555.0
2021-12-02 12:30:00,53.09,53.11,53.02,53.07,150075.0,47.8255,47.8435,47.7625,47.8075,150075.0
2021-12-02 12:40:00,53.06,53.11,53.03,53.1,108016.0,47.7985,47.8435,47.7715,47.8345,108016.0
2021-12-02 12:50:00,53.09,53.16,53.08,53.13,197252.0,47.8255,47.8886,47.8165,47.8616,197252.0
2021-12-02 13:00:00,53.14,53.2,53.01,53.18,218193.0,47.8706,47.9246,47.7535,47.9066,218193.0
2021-12-02 13:10:00,53.17,53.2,53.15,53.18,128590.0,47.8976,47.9246,47.8796,47.9066,128590.0
2021-12-02 13:20:00,53.18,53.2,53.12,53.17,193665.0,47.9066,47.9246,47.8525,47.8976,193665.0
2021-12-02 13:30:00,53.17,53.21,53.13,53.21,132565.0,47.8976,47.9336,47.8616,47.9336,132565.0
2021-12-02 13:40:00,53.21,53.24,53.16,53.19,161971.0,47.9336,47.9606,47.8886,47.9156,161971.0
2021-12-02 13:50:00,53.18,53.25,53.15,53.23,179101.0,47.9066,47.9697,47.8796,47.9516,179101.0
2021-12-02 14:00:00,53.24,53.25,53.14,53.19,153676.0,47.9606,47.9697,47.8706,47.9156,153676.0
2021-12-02 14:10:00,53.2,53.27,53.18,53.26,140358.0,47.9246,47.9877,47.9066,47.9787,140358.0
2021-12-02 14:20:00,53.26,53.34,53.22,53.33,174589.0,47.9787,48.0507,47.9426,48.0417,174589.0
2021-12-02 14:30:00,53.33,53.34,53.24,53.29,118628.0,48.0417,48.0507,47.9606,48.0057,118628.0
2021-12-02 14:40:00,53.29,53.32,53.23,53.24,137144.0,48.0057,48.0327,47.9516,47.9606,137144.0
2021-12-02 14:50:00,53.24,53.28,53.2,53.24,177885.0,47.9606,47.9967,47.9246,47.9606,177885.0
2021-12-02 15:00:00,53.25,53.29,53.21,53.25,128411.0,47.9697,48.0057,47.9336,47.9697,128411.0
2021-12-02 15:10:00,53.25,53.26,53.17,53.2,181755.0,47.9697,47.9787,47.8976,47.9246,181755.0
2021-12-02 15:20:00,53.2,53.21,53.11,53.16,194215.0,47.9246,47.9336,47.8435,47.8886,194215.0
2021-12-02 15:30:00,53.17,53.24,53.12,53.15,220725.0,47.8976,47.9606,47.8525,47.8796,220725.0
2021-12-02 15:40:00,53.15,53.21,53.1,53.19,485007.0,47.8796,47.9336,47.8345,47.9156,485007.0
2021-12-02 15:50:00,53.17,53.19,52.99,53.08,1748696.0,47.8976,47.9156,47.7354,47.8165,1748696.0
2021-12-03 09:30:00,53.33,53.53,53.22,53.24,585338.0,48.0417,48.2219,47.9426,47.9606,585338.0
2021-12-03 09:40:00,53.25,53.3,53.21,53.23,254085.0,47.9697,48.0147,47.9336,47.9516,254085.0
2021-12-03 09:50:00,53.23,53.25,53.12,53.16,282864.0,47.9516,47.9697,47.8525,47.8886,282864.0
2021-12-03 10:00:00,53.14,53.29,53.13,53.19,308926.0,47.8706,48.0057,47.8616,47.9156,308926.0
2021-12-03 10:10:00,53.19,53.24,53.1,53.2,474303.0,47.9156,47.9606,47.8345,47.9246,474303.0
2021-12-03 10:20:00,53.19,53.35,53.13,53.33,341183.0,47.9156,48.0597,47.8616,48.0417,341183.0
2021-12-03 10:30:00,53.33,53.34,53.11,53.19,373202.0,48.0417,48.0507,47.8435,47.9156,373202.0
2021-12-03 10:40:00,53.19,53.19,53.0,53.07,372131.0,47.9156,47.9156,47.7444,47.8075,372131.0
2021-12-03 10:50:00,53.07,53.08,53.0,53.0,424769.0,47.8075,47.8165,47.7444,47.7444,424769.0
2021-12-03 11:00:00,53.0,53.11,52.98,53.09,565429.0,47.7444,47.8435,47.7264,47.8255,565429.0
2021-12-03 11:10:00,53.08,53.31,53.08,53.3,431694.0,47.8165,48.0237,47.8165,48.0147,431694.0
2021-12-03 11:20:00,53.3,53.34,53.2,53.24,277493.0,48.0147,48.0507,47.9246,47.9606,277493.0
2021-12-03 11:30:00,53.23,53.26,53.15,53.21,221091.0,47.9516,47.9787,47.8796,47.9336,221091.0
2021-12-03 11:40:00,53.21,53.22,53.07,53.1,439936.0,47.9336,47.9426,47.8075,47.8345,439936.0
2021-12-03 11:50:00,53.1,53.1,52.99,53.0,359366.0,47.8345,47.8345,47.7354,47.7444,359366.0
2021-12-03 12:00:00,53.0,53.13,52.99,53.1,332013.0,47.7444,47.8616,47.7354,47.8345,332013.0
2021-12-03 12:10:00,53.11,53.12,53.03,53.1,246046.0,47.8435,47.8525,47.7715,47.8345,246046.0
2021-12-03 12:20:00,53.11,53.26,53.09,53.25,347800.0,47.8435,47.9787,47.8255,47.9697,347800.0
2021-12-03 12:30:00,53.25,53.29,53.15,53.16,273843.0,47.9697,48.0057,47.8796,47.8886,273843.0
2021-12-03 12:40:00,53.16,53.22,53.08,53.1,294640.0,47.8886,47.9426,47.8165,47.8345,294640.0
2021-12-03 12:50:00,53.1,53.18,53.09,53.18,311152.0,47.8345,47.9066,47.8255,47.9066,311152.0
2021-12-03 13:00:00,53.18,53.24,53.15,53.22,305403.0,47.9066,47.9606,47.8796,47.9426,305403.0
2021-12-03 13:10:00,53.21,53.21,53.13,53.19,206798.0,47.9336,47.9336,47.8616,47.9156,206798.0
2021-12-03 13:20:00,53.18,53.24,53.15,53.18,240240.0,47.9066,47.9606,47.8796,47.9066,240240.0
2021-12-03 13:30:00,53.19,53.21,53.14,53.19,308337.0,47.9156,47.9336,47.8706,47.9156,308337.0
2021-12-03 13:40:00,53.19,53.26,53.16,53.21,327505.0,47.9156,47.9787,47.8886,47.9336,327505.0
2021-12-03 13:50:00,53.21,53.3,53.2,53.24,323460.0,47.9336,48.0147,47.9246,47.9606,323460.0
2021-12-03 14:00:00,53.23,53.27,53.2,53.21,417240.0,47.9516,47.9877,47.9246,47.9336,417240.0
2021-12-03 14:10:00,53.21,53.26,53.14,53.15,315742.0,47.9336,47.9787,47.8706,47.8796,315742.0
2021-12-03 14:20:00,53.15,53.22,53.09,53.12,354035.0,47.8796,47.9426,47.8255,47.8525,354035.0
2021-12-03 14:30:00,53.12,53.17,53.09,53.11,350934.0,47.8525,47.8976,47.8255,47.8435,350934.0
2021-12-03 14:40:00,53.11,53.18,53.09,53.15,361173.0,47.8435,47.9066,47.8255,47.8796,361173.0
2021-12-03 14:50:00,53.15,53.2,53.1,53.17,422654.0,47.8796,47.9246,47.8345,47.8976,422654.0
2021-12-03 15:00:00,53.18,53.29,53.11,53.18,367527.0,47.9066,48.0057,47.8435,47.9066,367527.0
2021-12-03 15:10:00,53.18,53.28,53.12,53.15,270033.0,47.9066,47.9967,47.8525,47.8796,270033.0
2021-12-03 15:20:00,53.16,53.39,53.15,53.35,406220.0,47.8886,48.0958,47.8796,48.0597,406220.0
2021-12-03 15:30:00,53.35,53.39,53.31,53.33,444609.0,48.0597,48.0958,48.0237,48.0417,444609.0
2021-12-03 15:40:00,53.33,53.37,53.3,53.35,606488.0,48.0417,48.0778,48.0147,48.0597,606488.0
2021-12-03 15:50:00,53.36,53.61,53.31,53.55,2118104.0,48.0687,48.294,48.0237,48.2399,2118104.0
2021-12-06 09:30:00,54.31,54.54,54.14,54.5,1096509.0,48.9245,49.1317,48.7714,49.0957,1096509.0
2021-12-06 09:40:00,54.5,54.6,54.42,54.54,604780.0,49.0957,49.1858,49.0236,49.1317,604780.0
2021-12-06 09:50:00,54.53,54.83,54.47,54.79,529431.0,49.1227,49.393,49.0687,49.3569,529431.0
2021-12-06 10:00:00,54.78,55.09,54.78,55.02,861916.0,49.3479,49.6272,49.3479,49.5641,861916.0
2021-12-06 10:10:00,55.01,55.05,54.95,55.03,722344.0,49.5551,49.5912,49.5011,49.5731,722344.0
2021-12-06 10:20:00,55.02,55.04,54.95,55.0,461510.0,49.5641,49.5822,49.5011,49.5461,461510.0
2021-12-06 10:30:00,55.0,55.07,54.95,55.04,540776.0,49.5461,49.6092,49.5011,49.5822,540776.0
2021-12-06 10:40:00,55.04,55.08,55.0,55.05,545938.0,49.5822,49.6182,49.5461,49.5912,545938.0
2021-12-06 10:50:00,55.04,55.06,54.97,55.02,456092.0,49.5822,49.6002,49.5191,49.5641,456092.0
2021-12-06 11:00:00,55.03,55.03,54.97,55.01,852722.0,49.5731,49.5731,49.5191,49.5551,852722.0
2021-12-06 11:10:00,55.01,55.02,54.97,55.01,491092.0,49.5551,49.5641,49.5191,49.5551,491092.0
2021-12-06 11:20:00,55.0,55.05,54.98,55.02,604089.0,49.5461,49.5912,49.5281,49.5641,604089.0
2021-12-06 11:30:00,55.02,55.21,54.98,55.19,531939.0,49.5641,49.7353,49.5281,49.7173,531939.0
2021-12-06 11:40:00,55.19,55.25,55.16,55.21,272710.0,49.7173,49.7713,49.6903,49.7353,272710.0
2021-12-06 11:50:00,55.21,55.24,55.13,55.13,290757.0,49.7353,49.7623,49.6632,49.6632,290757.0
2021-12-06 12:00:00,55.14,55.2,55.06,55.09,401451.0,49.6722,49.7263,49.6002,49.6272,401451.0
2021-12-06 12:10:00,55.09,55.13,55.05,55.12,273842.0,49.6272,49.6632,49.5912,49.6542,273842.0
2021-12-06 12:20:00,55.12,55.19,55.07,55.16,224174.0,49.6542,49.7173,49.6092,49.6903,224174.0
2021-12-06 12:30:00,55.16,55.17,55.09,55.16,296241.0,49.6903,49.6993,49.6272,49.6903,296241.0
2021-12-06 12:40:00,55.15,55.2,55.12,55.18,242506.0,49.6812,49.7263,49.6542,49.7083,242506.0
2021-12-06 12:50:00,55.17,55.23,55.15,55.23,188345.0,49.6993,49.7533,49.6812,49.7533,188345.0
2021-12-06 13:00:00,55.23,55.24,55.15,55.17,167084.0,49.7533,49.7623,49.6812,49.6993,167084.0
2021-12-06 13:10:00,55.16,55.17,55.04,55.12,368171.0,49.6903,49.6993,49.5822,49.6542,368171.0
2021-12-06 13:20:00,55.12,55.13,55.08,55.12,247368.0,49.6542,49.6632,49.6182,49.6542,247368.0
2021-12-06 13:30:00,55.11,55.11,55.0,55.05,230034.0,49.6452,49.6452,49.5461,49.5912,230034.0
2021-12-06 13:40:00,55.05,55.08,55.01,55.04,450647.0,49.5912,49.6182,49.5551,49.5822,450647.0
2021-12-06 13:50:00,55.04,55.05,54.94,54.98,281290.0,49.5822,49.5912,49.4921,49.5281,281290.0
2021-12-06 14:00:00,54.99,55.05,54.97,55.0,247756.0,49.5371,49.5912,49.5191,49.5461,247756.0
2021-12-06 14:10:00,55.0,55.05,54.99,55.01,265775.0,49.5461,49.5912,49.5371,49.5551,265775.0
2021-12-06 14:20:00,55.0,55.09,54.99,55.09,186664.0,49.5461,49.6272,49.5371,49.6272,186664.0
2021-12-06 14:30:00,55.08,55.11,55.03,55.1,172275.0,49.6182,49.6452,49.5731,49.6362,172275.0
2021-12-06 14:40:00,55.1,55.1,55.03,55.05,229379.0,49.6362,49.6362,49.5731,49.5912,229379.0
2021-12-06 14:50:00,55.05,55.05,54.94,54.99,262876.0,49.5912,49.5912,49.4921,49.5371,262876.0
2021-12-06 15:00:00,54.99,55.02,54.93,54.95,196624.0,49.5371,49.5641,49.4831,49.5011,196624.0
2021-12-06 15:10:00,54.96,55.0,54.88,54.94,344576.0,49.5101,49.5461,49.438,49.4921,344576.0
2021-12-06 15:20:00,54.94,54.96,54.87,54.92,373076.0,49.4921,49.5101,49.429,49.4741,373076.0
2021-12-06 15:30:00,54.92,54.96,54.86,54.95,457615.0,49.4741,49.5101,49.42,49.5011,457615.0
2021-12-06 15:40:00,54.95,54.95,54.84,54.91,557186.0,49.5011,49.5011,49.402,49.465,557186.0
2021-12-06 15:50:00,54.91,55.01,54.87,54.92,1388567.0,49.465,49.5551,49.429,49.4741,1388567.0
2021-12-07 09:30:00,55.02,55.02,54.85,54.96,1240857.0,49.5641,49.5641,49.411,49.5101,1240857.0
2021-12-07 09:40:00,54.97,55.04,54.89,54.99,808402.0,49.5191,49.5822,49.447,49.5371,808402.0
2021-12-07 09:50:00,54.98,55.02,54.93,54.96,794169.0,49.5281,49.5641,49.4831,49.5101,794169.0
2021-12-07 10:00:00,54.97,55.04,54.95,55.02,1256288.0,49.5191,49.5822,49.5011,49.5641,1256288.0
2021-12-07 10:10:00,55.03,55.17,55.01,55.09,814694.0,49.5731,49.6993,49.5551,49.6272,814694.0
2021-12-07 10:20:00,55.1,55.28,55.08,55.22,1114329.0,49.6362,49.7984,49.6182,49.7443,1114329.0
2021-12-07 10:30:00,55.22,55.33,55.19,55.2,492651.0,49.7443,49.8434,49.7173,49.7263,492651.0
2021-12-07 10:40:00,55.2,55.24,55.06,55.08,373397.0,49.7263,49.7623,49.6002,49.6182,373397.0
2021-12-07 10:50:00,55.07,55.23,55.06,55.19,522173.0,49.6092,49.7533,49.6002,49.7173,522173.0
2021-12-07 11:00:00,55.18,55.19,55.11,55.18,264021.0,49.7083,49.7173,49.6452,49.7083,264021.0
2021-12-07 11:10:00,55.18,55.18,55.04,55.05,366383.0,49.7083,49.7083,49.5822,49.5912,366383.0
2021-12-07 11:20:00,55.05,55.16,55.04,55.15,281546.0,49.5912,49.6903,49.5822,49.6812,281546.0
2021-12-07 11:30:00,55.15,55.23,55.11,55.22,438099.0,49.6812,49.7533,49.6452,49.7443,438099.0
2021-12-07 11:40:00,55.22,55.26,55.2,55.25,207304.0,49.7443,49.7803,49.7263,49.7713,207304.0
2021-12-07 11:50:00,55.25,55.3,55.23,55.28,164581.0,49.7713,49.8164,49.7533,49.7984,164581.0
2021-12-07 12:00:00,55.28,55.3,55.24,55.26,167135.0,49.7984,49.8164,49.7623,49.7803,167135.0
2021-12-07 12:10:00,55.27,55.29,55.23,55.27,190429.0,49.7893,49.8074,49.7533,49.7893,190429.0
2021-12-07 12:20:00,55.27,55.32,55.26,55.31,157468.0,49.7893,49.8344,49.7803,49.8254,157468.0
2021-12-07 12:30:00,55.31,55.32,55.25,55.27,145179.0,49.8254,49.8344,49.7713,49.7893,145179.0
2021-12-07 12:40:00,55.28,55.39,55.26,55.37,349571.0,49.7984,49.8974,49.7803,49.8794,349571.0
2021-12-07 12:50:00,55.36,55.38,55.32,55.35,120410.0,49.8704,49.8884,49.8344,49.8614,120410.0
2021-12-07 13:00:00,55.35,55.38,55.31,55.36,163145.0,49.8614,49.8884,49.8254,49.8704,163145.0
2021-12-07 13:10:00,55.35,55.37,55.32,55.36,103564.0,49.8614,49.8794,49.8344,49.8704,103564.0
2021-12-07 13:20:00,55.36,55.37,55.28,55.33,114876.0,49.8704,49.8794,49.7984,49.8434,114876.0
2021-12-07 13:30:00,55.33,55.37,55.28,55.33,225543.0,49.8434,49.8794,49.7984,49.8434,225543.0
2021-12-07 13:40:00,55.33,55.33,55.26,55.28,94769.0,49.8434,49.8434,49.7803,49.7984,94769.0
2021-12-07 13:50:00,55.28,55.3,55.23,55.23,80171.0,49.7984,49.8164,49.7533,49.7533,80171.0
2021-12-07 14:00:00,55.23,55.25,55.19,55.21,127834.0,49.7533,49.7713,49.7173,49.7353,127834.0
2021-12-07 14:10:00,55.2,55.3,55.17,55.3,233794.0,49.7263,49.8164,49.6993,49.8164,233794.0
2021-12-07 14:20:00,55.3,55.37,55.26,55.36,186437.0,49.8164,49.8794,49.7803,49.8704,186437.0
2021-12-07 14:30:00,55.35,55.42,55.32,55.4,847603.0,49.8614,49.9245,49.8344,49.9065,847603.0
2021-12-07 14:40:00,55.4,55.4,55.22,55.3,450868.0,49.9065,49.9065,49.7443,49.8164,450868.0
2021-12-07 14:50:00,55.29,55.32,55.26,55.28,284213.0,49.8074,49.8344,49.7803,49.7984,284213.0
2021-12-07 15:00:00,55.28,55.32,55.23,55.23,178306.0,49.7984,49.8344,49.7533,49.7533,178306.0
2021-12-07 15:10:00,55.23,55.31,55.2,55.29,352633.0,49.7533,49.8254,49.7263,49.8074,352633.0
2021-12-07 15:20:00,55.29,55.29,55.2,55.22,280575.0,49.8074,49.8074,49.7263,49.7443,280575.0
2021-12-07 15:30:00,55.22,55.22,55.07,55.07,388529.0,49.7443,49.7443,49.6092,49.6092,388529.0
2021-12-07 15:40:00,55.07,55.14,54.98,55.14,855535.0,49.6092,49.6722,49.5281,49.6722,855535.0
2021-12-07 15:50:00,55.14,55.28,55.04,55.21,1591466.0,49.6722,49.7984,49.5822,49.7353,1591466.0
2021-12-08 09:30:00,55.12,55.35,55.11,55.24,744152.0,49.6542,49.8614,49.6452,49.7623,744152.0
2021-12-08 09:40:00,55.25,55.28,55.01,55.08,375528.0,49.7713,49.7984,49.5551,49.6182,375528.0
2021-12-08 09:50:00,55.07,55.16,55.02,55.14,489823.0,49.6092,49.6903,49.5641,49.6722,489823.0
2021-12-08 10:00:00,55.13,55.24,55.03,55.05,591452.0,49.6632,49.7623,49.5731,49.5912,591452.0
2021-12-08 10:10:00,55.04,55.13,55.02,55.04,502920.0,49.5822,49.6632,49.5641,49.5822,502920.0
2021-12-08 10:20:00,55.04,55.1,54.94,54.95,536745.0,49.5822,49.6362,49.4921,49.5011,536745.0
2021-12-08 10:30:00,54.95,55.05,54.77,54.79,570600.0,49.5011,49.5912,49.3389,49.3569,570600.0
2021-12-08 10:40:00,54.79,54.8,54.72,54.75,409596.0,49.3569,49.366,49.2939,49.3209,409596.0
2021-12-08 10:50:00,54.75,54.77,54.59,54.65,339750.0,49.3209,49.3389,49.1768,49.2308,339750.0
2021-12-08 11:00:00,54.65,54.77,54.64,54.69,471337.0,49.2308,49.3389,49.2218,49.2669,471337.0
2021-12-08 11:10:00,54.7,54.76,54.62,54.66,444446.0,49.2759,49.3299,49.2038,49.2398,444446.0
2021-12-08 11:20:00,54.66,54.7,54.56,54.58,494739.0,49.2398,49.2759,49.1498,49.1678,494739.0
2021-12-08 11:30:00,54.58,54.6,54.53,54.57,369512.0,49.1678,49.1858,49.1227,49.1588,369512.0
2021-12-08 11:40:00,54.57,54.63,54.55,54.55,372424.0,49.1588,49.2128,49.1407,49.1407,372424.0
2021-12-08 11:50:00,54.55,54.56,54.45,54.48,294799.0,49.1407,49.1498,49.0507,49.0777,294799.0
2021-12-08 12:00:00,54.48,54.54,54.41,54.47,296069.0,49.0777,49.1317,49.0146,49.0687,296069.0
2021-12-08 12:10:00,54.46,54.51,54.36,54.37,325728.0,49.0597,49.1047,48.9696,48.9786,325728.0
2021-12-08 12:20:00,54.37,54.47,54.36,54.47,229904.0,48.9786,49.0687,48.9696,49.0687,229904.0
2021-12-08 12:30:00,54.47,54.62,54.47,54.61,264462.0,49.0687,49.2038,49.0687,49.1948,264462.0
2021-12-08 12:40:00,54.61,54.72,54.61,54.68,279681.0,49.1948,49.2939,49.1948,49.2579,279681.0
2021-12-08 12:50:00,54.69,54.73,54.67,54.7,158101.0,49.2669,49.3029,49.2488,49.2759,158101.0
2021-12-08 13:00:00,54.7,54.79,54.69,54.77,146965.0,49.2759,49.3569,49.2669,49.3389,146965.0
2021-12-08 13:10:00,54.76,54.83,54.76,54.78,207649.0,49.3299,49.393,49.3299,49.3479,207649.0
2021-12-08 13:20:00,54.78,54.81,54.76,54.78,150711.0,49.3479,49.375,49.3299,49.3479,150711.0
2021-12-08 13:30:00,54.78,54.81,54.76,54.8,110244.0,49.3479,49.375,49.3299,49.366,110244.0
2021-12-08 13:40:00,54.8,54.84,54.79,54.8,106926.0,49.366,49.402,49.3569,49.366,106926.0
2021-12-08 13:50:00,54.81,54.87,54.79,54.8,112048.0,49.375,49.429,49.3569,49.366,112048.0
2021-12-08 14:00:00,54.79,54.85,54.79,54.82,108142.0,49.3569,49.411,49.3569,49.384,108142.0
2021-12-08 14:10:00,54.82,54.86,54.8,54.83,122926.0,49.384,49.42,49.366,49.393,122926.0
2021-12-08 14:20:00,54.83,54.89,54.8,54.83,168992.0,49.393,49.447,49.366,49.393,168992.0
2021-12-08 14:30:00,54.82,54.85,54.79,54.85,110911.0,49.384,49.411,49.3569,49.411,110911.0
2021-12-08 14:40:00,54.85,54.86,54.82,54.84,95902.0,49.411,49.42,49.384,49.402,95902.0
2021-12-08 14:50:00,54.84,54.91,54.83,54.9,110593.0,49.402,49.465,49.393,49.456,110593.0
2021-12-08 15:00:00,54.91,54.94,54.9,54.94,137813.0,49.465,49.4921,49.456,49.4921,137813.0
2021-12-08 15:10:00,54.94,54.95,54.9,54.94,108918.0,49.4921,49.5011,49.456,49.4921,108918.0
2021-12-08 15:20:00,54.94,54.98,54.92,54.96,151205.0,49.4921,49.5281,49.4741,49.5101,151205.0
2021-12-08 15:30:00,54.96,54.97,54.9,54.91,212044.0,49.5101,49.5191,49.456,49.465,212044.0
2021-12-08 15:40:00,54.91,55.04,54.91,54.98,384334.0,49.465,49.5822,49.465,49.5281,384334.0
2021-12-08 15:50:00,54.98,55.06,54.97,54.99,970549.0,49.5281,49.6002,49.5191,49.5371,970549.0
2021-12-09 09:30:00,54.75,54.91,54.6,54.63,581544.0,49.3209,49.465,49.1858,49.2128,581544.0
2021-12-09 09:40:00,54.63,54.73,54.6,54.68,283466.0,49.2128,49.3029,49.1858,49.2579,283466.0
2021-12-09 09:50:00,54.69,54.87,54.68,54.75,304403.0,49.2669,49.429,49.2579,49.3209,304403.0
2021-12-09 10:00:00,54.76,54.78,54.67,54.7,276054.0,49.3299,49.3479,49.2488,49.2759,276054.0
2021-12-09 10:10:00,54.7,54.79,54.65,54.78,305096.0,49.2759,49.3569,49.2308,49.3479,305096.0
2021-12-09 10:20:00,54.77,54.82,54.7,54.79,213015.0,49.3389,49.384,49.2759,49.3569,213015.0
2021-12-09 10:30:00,54.79,54.8,54.7,54.78,217797.0,49.3569,49.366,49.2759,49.3479,217797.0
2021-12-09 10:40:00,54.78,54.84,54.74,54.77,208904.0,49.3479,49.402,49.3119,49.3389,208904.0
2021-12-09 10:50:00,54.78,54.81,54.7,54.72,156997.0,49.3479,49.375,49.2759,49.2939,156997.0
2021-12-09 11:00:00,54.72,54.76,54.67,54.68,226338.0,49.2939,49.3299,49.2488,49.2579,226338.0
2021-12-09 11:10:00,54.68,54.71,54.62,54.65,157953.0,49.2579,49.2849,49.2038,49.2308,157953.0
2021-12-09 11:20:00,54.65,54.67,54.59,54.6,191600.0,49.2308,49.2488,49.1768,49.1858,191600.0
2021-12-09 11:30:00,54.59,54.65,54.58,54.65,179679.0,49.1768,49.2308,49.1678,49.2308,179679.0
2021-12-09 11:40:00,54.65,54.73,54.64,54.7,224583.0,49.2308,49.3029,49.2218,49.2759,224583.0
2021-12-09 11:50:00,54.69,54.72,54.67,54.7,94522.0,49.2669,49.2939,49.2488,49.2759,94522.0
2021-12-09 12:00:00,54.7,54.75,54.67,54.72,148396.0,49.2759,49.3209,49.2488,49.2939,148396.0
2021-12-09 12:10:00,54.72,54.75,54.7,54.71,101225.0,49.2939,49.3209,49.2759,49.2849,101225.0
2021-12-09 12:20:00,54.71,54.76,54.71,54.71,159805.0,49.2849,49.3299,49.2849,49.2849,159805.0
2021-12-09 12:30:00,54.71,54.78,54.7,54.76,122749.0,49.2849,49.3479,49.2759,49.3299,122749.0
2021-12-09 12:40:00,54.76,54.8,54.73,54.8,180315.0,49.3299,49.366,49.3029,49.366,180315.0
2021-12-09 12:50:00,54.8,54.84,54.79,54.84,149845.0,49.366,49.402,49.3569,49.402,149845.0
2021-12-09 13:00:00,54.83,54.89,54.8,54.88,191537.0,49.393,49.447,49.366,49.438,191537.0
2021-12-09 13:10:00,54.88,54.89,54.84,54.89,165978.0,49.438,49.447,49.402,49.447,165978.0
2021-12-09 13:20:00,54.89,54.93,54.86,54.91,135215.0,49.447,49.4831,49.42,49.465,135215.0
2021-12-09 13:30:00,54.91,54.99,54.89,54.99,140081.0,49.465,49.5371,49.447,49.5371,140081.0
2021-12-09 13:40:00,54.99,55.08,54.98,55.06,313205.0,49.5371,49.6182,49.5281,49.6002,313205.0
2021-12-09 13:50:00,55.06,55.13,55.05,55.05,179132.0,49.6002,49.6632,49.5912,49.5912,179132.0
2021-12-09 14:00:00,55.05,55.09,54.99,55.09,199918.0,49.5912,49.6272,49.5371,49.6272,199918.0
2021-12-09 14:10:00,55.09,55.09,55.04,55.06,177095.0,49.6272,49.6272,49.5822,49.6002,177095.0
2021-12-09 14:20:00,55.07,55.09,55.03,55.04,171390.0,49.6092,49.6272,49.5731,49.5822,171390.0
2021-12-09 14:30:00,55.04,55.05,55.01,55.04,171163.0,49.5822,49.5912,49.5551,49.5822,171163.0
2021-12-09 14:40:00,55.03,55.08,54.96,54.98,231315.0,49.5731,49.6182,49.5101,49.5281,231315.0
2021-12-09 14:50:00,54.98,54.98,54.91,54.96,188066.0,49.5281,49.5281,49.465,49.5101,188066.0
2021-12-09 15:00:00,54.95,54.99,54.91,54.96,313877.0,49.5011,49.5371,49.465,49.5101,313877.0
2021-12-09 15:10:00,54.96,54.98,54.91,54.91,262537.0,49.5101,49.5281,49.465,49.465,262537.0
2021-12-09 15:20:00,54.91,54.96,54.9,54.91,331049.0,49.465,49.5101,49.456,49.465,331049.0
2021-12-09 15:30:00,54.91,54.99,54.89,54.96,341035.0,49.465,49.5371,49.447,49.5101,341035.0
2021-12-09 15:40:00,54.96,54.98,54.92,54.95,392851.0,49.5101,49.5281,49.4741,49.5011,392851.0
2021-12-09 15:50:00,54.95,54.97,54.84,54.85,1072352.0,49.5011,49.5191,49.402,49.411,1072352.0
2021-12-10 09:30:00,55.25,55.33,55.07,55.19,651390.0,49.7713,49.8434,49.6092,49.7173,651390.0
2021-12-10 09:40:00,55.19,55.48,55.11,55.48,534502.0,49.7173,49.9785,49.6452,49.9785,534502.0
2021-12-10 09:50:00,55.48,55.62,55.39,55.59,509138.0,49.9785,50.1046,49.8974,50.0776,509138.0
2021-12-10 10:00:00,55.59,55.64,55.42,55.47,378450.0,50.0776,50.1227,49.9245,49.9695,378450.0
2021-12-10 10:10:00,55.46,55.47,55.33,55.4,393328.0,49.9605,49.9695,49.8434,49.9065,393328.0
2021-12-10 10:20:00,55.4,55.48,55.35,55.43,329687.0,49.9065,49.9785,49.8614,49.9335,329687.0
2021-12-10 10:30:00,55.44,55.49,55.43,55.48,291152.0,49.9425,49.9875,49.9335,49.9785,291152.0
2021-12-10 10:40:00,55.49,55.59,55.39,55.57,385053.0,49.9875,50.0776,49.8974,50.0596,385053.0
2021-12-10 10:50:00,55.57,55.63,55.53,55.63,439865.0,50.0596,50.1136,50.0236,50.1136,439865.0
2021-12-10 11:00:00,55.63,55.71,55.62,55.65,446635.0,50.1136,50.1857,50.1046,50.1317,446635.0
2021-12-10 11:10:00,55.64,55.81,55.63,55.81,356110.0,50.1227,50.2758,50.1136,50.2758,356110.0
2021-12-10 11:20:00,55.8,55.87,55.8,55.85,382578.0,50.2668,50.3299,50.2668,50.3118,382578.0
2021-12-10 11:30:00,55.85,55.88,55.8,55.83,372788.0,50.3118,50.3389,50.2668,50.2938,372788.0
2021-12-10 11:40:00,55.83,55.9,55.8,55.84,253768.0,50.2938,50.3569,50.2668,50.3028,253768.0
2021-12-10 11:50:00,55.84,55.89,55.83,55.86,271031.0,50.3028,50.3479,50.2938,50.3208,271031.0
2021-12-10 12:00:00,55.86,55.87,55.8,55.84,315119.0,50.3208,50.3299,50.2668,50.3028,315119.0
2021-12-10 12:10:00,55.84,55.91,55.82,55.91,198528.0,50.3028,50.3659,50.2848,50.3659,198528.0
2021-12-10 12:20:00,55.91,55.91,55.82,55.83,198049.0,50.3659,50.3659,50.2848,50.2938,198049.0
2021-12-10 12:30:00,55.83,55.88,55.81,55.86,180637.0,50.2938,50.3389,50.2758,50.3208,180637.0
2021-12-10 12:40:00,55.87,55.93,55.83,55.91,209349.0,50.3299,50.3839,50.2938,50.3659,209349.0
2021-12-10 12:50:00,55.91,55.97,55.89,55.93,208839.0,50.3659,50.4199,50.3479,50.3839,208839.0
2021-12-10 13:00:00,55.93,55.96,55.9,55.96,168402.0,50.3839,50.4109,50.3569,50.4109,168402.0
2021-12-10 13:10:00,55.95,55.99,55.95,55.99,334843.0,50.4019,50.438,50.4019,50.438,334843.0
2021-12-10 13:20:00,55.98,56.0,55.97,56.0,186112.0,50.4289,50.447,50.4199,50.447,186112.0
2021-12-10 13:30:00,55.99,56.05,55.98,56.0,343137.0,50.438,50.492,50.4289,50.447,343137.0
2021-12-10 13:40:00,55.99,56.03,55.98,56.0,190218.0,50.438,50.474,50.4289,50.447,190218.0
2021-12-10 13:50:00,56.0,56.04,55.97,56.04,199159.0,50.447,50.483,50.4199,50.483,199159.0
2021-12-10 14:00:00,56.04,56.06,56.01,56.03,250765.0,50.483,50.501,50.456,50.474,250765.0
2021-12-10 14:10:00,56.03,56.06,56.02,56.03,170719.0,50.474,50.501,50.465,50.474,170719.0
2021-12-10 14:20:00,56.04,56.1,56.02,56.09,286273.0,50.483,50.537,50.465,50.528,286273.0
2021-12-10 14:30:00,56.09,56.12,56.08,56.12,645506.0,50.528,50.5551,50.519,50.5551,645506.0
2021-12-10 14:40:00,56.12,56.16,56.08,56.16,298017.0,50.5551,50.5911,50.519,50.5911,298017.0
2021-12-10 14:50:00,56.16,56.16,56.12,56.16,252168.0,50.5911,50.5911,50.5551,50.5911,252168.0
2021-12-10 15:00:00,56.15,56.18,56.04,56.18,490811.0,50.5821,50.6091,50.483,50.6091,490811.0
2021-12-10 15:10:00,56.17,56.25,56.16,56.23,348580.0,50.6001,50.6722,50.5911,50.6542,348580.0
2021-12-10 15:20:00,56.23,56.25,56.16,56.17,412177.0,50.6542,50.6722,50.5911,50.6001,412177.0
2021-12-10 15:30:00,56.16,56.19,56.1,56.16,470425.0,50.5911,50.6181,50.537,50.5911,470425.0
2021-12-10 15:40:00,56.16,56.24,56.13,56.23,753711.0,50.5911,50.6632,50.5641,50.6542,753711.0
2021-12-10 15:50:00,56.23,56.32,56.22,56.27,2482625.0,50.6542,50.7352,50.6451,50.6902,2482625.0
2021-12-13 09:30:00,56.98,57.73,56.95,57.67,2644372.0,51.3298,52.0054,51.3028,51.9514,2644372.0
2021-12-13 09:40:00,57.67,57.79,57.37,57.4,1163360.0,51.9514,52.0595,51.6811,51.7081,1163360.0
2021-12-13 09:50:00,57.38,57.58,57.35,57.47,782193.0,51.6901,51.8703,51.6631,51.7712,782193.0
2021-12-13 10:00:00,57.47,57.5,57.32,57.39,645477.0,51.7712,51.7982,51.6361,51.6991,645477.0
2021-12-13 10:10:00,57.38,57.47,57.33,57.46,587159.0,51.6901,51.7712,51.6451,51.7622,587159.0
2021-12-13 10:20:00,57.46,57.48,57.27,57.33,613634.0,51.7622,51.7802,51.591,51.6451,613634.0
2021-12-13 10:30:00,57.34,57.43,57.29,57.4,587080.0,51.6541,51.7352,51.609,51.7081,587080.0
2021-12-13 10:40:00,57.39,57.4,57.27,57.29,566186.0,51.6991,51.7081,51.591,51.609,566186.0
2021-12-13 10:50:00,57.29,57.37,57.29,57.34,387913.0,51.609,51.6811,51.609,51.6541,387913.0
2021-12-13 11:00:00,57.34,57.4,57.3,57.4,452965.0,51.6541,51.7081,51.6181,51.7081,452965.0
2021-12-13 11:10:00,57.4,57.48,57.31,57.47,439685.0,51.7081,51.7802,51.6271,51.7712,439685.0
2021-12-13 11:20:00,57.47,57.55,57.45,57.51,564957.0,51.7712,51.8433,51.7532,51.8072,564957.0
2021-12-13 11:30:00,57.51,57.67,57.49,57.67,443879.0,51.8072,51.9514,51.7892,51.9514,443879.0
2021-12-13 11:40:00,57.66,57.67,57.62,57.67,328143.0,51.9424,51.9514,51.9063,51.9514,328143.0
2021-12-13 11:50:00,57.67,57.71,57.58,57.7,380069.0,51.9514,51.9874,51.8703,51.9784,380069.0
2021-12-13 12:00:00,57.7,57.72,57.61,57.63,260727.0,51.9784,51.9964,51.8973,51.9153,260727.0
2021-12-13 12:10:00,57.62,57.66,57.56,57.57,387200.0,51.9063,51.9424,51.8523,51.8613,387200.0
2021-12-13 12:20:00,57.58,57.61,57.53,57.57,402159.0,51.8703,51.8973,51.8252,51.8613,402159.0
2021-12-13 12:30:00,57.57,57.72,57.56,57.71,358037.0,51.8613,51.9964,51.8523,51.9874,358037.0
2021-12-13 12:40:00,57.71,57.74,57.69,57.73,253343.0,51.9874,52.0144,51.9694,52.0054,253343.0
2021-12-13 12:50:00,57.73,57.74,57.66,57.69,209869.0,52.0054,52.0144,51.9424,51.9694,209869.0
2021-12-13 13:00:00,57.69,57.72,57.67,57.68,244814.0,51.9694,51.9964,51.9514,51.9604,244814.0
2021-12-13 13:10:00,57.69,57.69,57.65,57.68,311282.0,51.9694,51.9694,51.9333,51.9604,311282.0
2021-12-13 13:20:00,57.69,57.72,57.64,57.72,302895.0,51.9694,51.9964,51.9243,51.9964,302895.0
2021-12-13 13:30:00,57.72,57.75,57.69,57.75,425712.0,51.9964,52.0234,51.9694,52.0234,425712.0
2021-12-13 13:40:00,57.75,57.78,57.73,57.76,566589.0,52.0234,52.0505,52.0054,52.0324,566589.0
2021-12-13 13:50:00,57.75,57.84,57.74,57.84,479648.0,52.0234,52.1045,52.0144,52.1045,479648.0
2021-12-13 14:00:00,57.84,57.88,57.78,57.87,572797.0,52.1045,52.1405,52.0505,52.1315,572797.0
2021-12-13 14:10:00,57.87,57.91,57.84,57.9,462417.0,52.1315,52.1676,52.1045,52.1586,462417.0
2021-12-13 14:20:00,57.91,57.93,57.75,57.78,541755.0,52.1676,52.1856,52.0234,52.0505,541755.0
2021-12-13 14:30:00,57.78,57.81,57.69,57.77,433812.0,52.0505,52.0775,51.9694,52.0414,433812.0
2021-12-13 14:40:00,57.77,57.79,57.73,57.79,297206.0,52.0414,52.0595,52.0054,52.0595,297206.0
2021-12-13 14:50:00,57.79,57.82,57.75,57.77,543199.0,52.0595,52.0865,52.0234,52.0414,543199.0
2021-12-13 15:00:00,57.77,57.85,57.75,57.79,486165.0,52.0414,52.1135,52.0234,52.0595,486165.0
2021-12-13 15:10:00,57.78,57.88,57.76,57.86,515284.0,52.0505,52.1405,52.0324,52.1225,515284.0
2021-12-13 15:20:00,57.85,57.9,57.79,57.87,663499.0,52.1135,52.1586,52.0595,52.1315,663499.0
2021-12-13 15:30:00,57.87,57.9,57.82,57.87,1015214.0,52.1315,52.1586,52.0865,52.1315,1015214.0
2021-12-13 15:40:00,57.87,57.9,57.83,57.84,985872.0,52.1315,52.1586,52.0955,52.1045,985872.0
2021-12-13 15:50:00,57.83,57.84,57.74,57.77,2280973.0,52.0955,52.1045,52.0144,52.0414,2280973.0
2021-12-14 09:30:00,57.4,57.83,57.4,57.64,1428534.0,51.7081,52.0955,51.7081,51.9243,1428534.0
2021-12-14 09:40:00,57.64,57.76,57.55,57.7,846435.0,51.9243,52.0324,51.8433,51.9784,846435.0
2021-12-14 09:50:00,57.7,57.87,57.64,57.68,619774.0,51.9784,52.1315,51.9243,51.9604,619774.0
2021-12-14 10:00:00,57.68,57.75,57.59,57.6,465995.0,51.9604,52.0234,51.8793,51.8883,465995.0
2021-12-14 10:10:00,57.61,57.71,57.57,57.63,503265.0,51.8973,51.9874,51.8613,51.9153,503265.0
2021-12-14 10:20:00,57.61,57.67,57.45,57.66,485643.0,51.8973,51.9514,51.7532,51.9424,485643.0
2021-12-14 10:30:00,57.66,57.67,57.56,57.62,453003.0,51.9424,51.9514,51.8523,51.9063,453003.0
2021-12-14 10:40:00,57.63,57.79,57.62,57.75,384469.0,51.9153,52.0595,51.9063,52.0234,384469.0
2021-12-14 10:50:00,57.75,57.88,57.71,57.88,416754.0,52.0234,52.1405,51.9874,52.1405,416754.0
2021-12-14 11:00:00,57.88,58.08,57.82,58.01,1002312.0,52.1405,52.3207,52.0865,52.2576,1002312.0
2021-12-14 11:10:00,58.01,58.03,57.96,57.98,418619.0,52.2576,52.2757,52.2126,52.2306,418619.0
2021-12-14 11:20:00,57.98,58.0,57.9,57.98,272573.0,52.2306,52.2486,52.1586,52.2306,272573.0
2021-12-14 11:30:00,57.98,58.07,57.96,58.04,408742.0,52.2306,52.3117,52.2126,52.2847,408742.0
2021-12-14 11:40:00,58.04,58.06,57.98,58.05,309421.0,52.2847,52.3027,52.2306,52.2937,309421.0
2021-12-14 11:50:00,58.05,58.17,58.04,58.13,390594.0,52.2937,52.4018,52.2847,52.3657,390594.0
2021-12-14 12:00:00,58.13,58.15,58.05,58.09,411236.0,52.3657,52.3838,52.2937,52.3297,411236.0
2021-12-14 12:10:00,58.09,58.11,57.96,58.08,478673.0,52.3297,52.3477,52.2126,52.3207,478673.0
2021-12-14 12:20:00,58.08,58.09,57.97,57.99,293272.0,52.3207,52.3297,52.2216,52.2396,293272.0
2021-12-14 12:30:00,57.99,58.01,57.91,57.92,317767.0,52.2396,52.2576,52.1676,52.1766,317767.0
2021-12-14 12:40:00,57.92,57.93,57.8,57.84,258222.0,52.1766,52.1856,52.0685,52.1045,258222.0
2021-12-14 12:50:00,57.84,57.84,57.76,57.77,194636.0,52.1045,52.1045,52.0324,52.0414,194636.0
2021-12-14 13:00:00,57.77,57.84,57.75,57.84,185173.0,52.0414,52.1045,52.0234,52.1045,185173.0
2021-12-14 13:10:00,57.84,57.86,57.79,57.83,164431.0,52.1045,52.1225,52.0595,52.0955,164431.0
2021-12-14 13:20:00,57.83,57.88,57.8,57.86,145968.0,52.0955,52.1405,52.0685,52.1225,145968.0
2021-12-14 13:30:00,57.85,57.89,57.83,57.84,164586.0,52.1135,52.1495,52.0955,52.1045,164586.0
2021-12-14 13:40:00,57.84,57.84,57.8,57.81,118817.0,52.1045,52.1045,52.0685,52.0775,118817.0
2021-12-14 13:50:00,57.81,57.85,57.8,57.85,184697.0,52.0775,52.1135,52.0685,52.1135,184697.0
2021-12-14 14:00:00,57.85,57.96,57.84,57.89,348483.0,52.1135,52.2126,52.1045,52.1495,348483.0
2021-12-14 14:10:00,57.89,57.93,57.85,57.93,205594.0,52.1495,52.1856,52.1135,52.1856,205594.0
2021-12-14 14:20:00,57.93,57.94,57.87,57.9,196318.0,52.1856,52.1946,52.1315,52.1586,196318.0
2021-12-14 14:30:00,57.9,57.94,57.89,57.91,266057.0,52.1586,52.1946,52.1495,52.1676,266057.0
2021-12-14 14:40:00,57.91,57.96,57.9,57.92,263433.0,52.1676,52.2126,52.1586,52.1766,263433.0
2021-12-14 14:50:00,57.93,57.96,57.91,57.92,173427.0,52.1856,52.2126,52.1676,52.1766,173427.0
2021-12-14 15:00:00,57.91,57.93,57.85,57.88,226590.0,52.1676,52.1856,52.1135,52.1405,226590.0
2021-12-14 15:10:00,57.88,57.92,57.86,57.89,389091.0,52.1405,52.1766,52.1225,52.1495,389091.0
2021-12-14 15:20:00,57.89,57.92,57.84,57.88,293012.0,52.1495,52.1766,52.1045,52.1405,293012.0
2021-12-14 15:30:00,57.88,57.89,57.82,57.88,510516.0,52.1405,52.1495,52.0865,52.1405,510516.0
2021-12-14 15:40:00,57.88,57.88,57.75,57.77,640154.0,52.1405,52.1405,52.0234,52.0414,640154.0
2021-12-14 15:50:00,57.77,57.84,57.73,57.83,1817214.0,52.0414,52.1045,52.0054,52.0955,1817214.0
2021-12-15 09:30:00,57.93,58.24,57.9,58.15,1440855.0,52.1856,52.4648,52.1586,52.3838,1440855.0
2021-12-15 09:40:00,58.15,58.21,57.98,58.0,859861.0,52.3838,52.4378,52.2306,52.2486,859861.0
2021-12-15 09:50:00,58.0,58.22,57.99,58.05,721119.0,52.2486,52.4468,52.2396,52.2937,721119.0
2021-12-15 10:00:00,58.05,58.05,57.84,57.89,582460.0,52.2937,52.2937,52.1045,52.1495,582460.0
2021-12-15 10:10:00,57.89,57.9,57.78,57.81,497884.0,52.1495,52.1586,52.0505,52.0775,497884.0
2021-12-15 10:20:00,57.81,57.92,57.8,57.88,426348.0,52.0775,52.1766,52.0685,52.1405,426348.0
2021-12-15 10:30:00,57.88,58.0,57.82,57.99,492076.0,52.1405,52.2486,52.0865,52.2396,492076.0
2021-12-15 10:40:00,57.99,58.1,57.97,58.1,533020.0,52.2396,52.3387,52.2216,52.3387,533020.0
2021-12-15 10:50:00,58.09,58.19,58.08,58.19,392967.0,52.3297,52.4198,52.3207,52.4198,392967.0
2021-12-15 11:00:00,58.19,58.23,58.11,58.22,350118.0,52.4198,52.4558,52.3477,52.4468,350118.0
2021-12-15 11:10:00,58.23,58.25,58.15,58.22,547884.0,52.4558,52.4738,52.3838,52.4468,547884.0
2021-12-15 11:20:00,58.21,58.24,58.16,58.19,333884.0,52.4378,52.4648,52.3928,52.4198,333884.0
2021-12-15 11:30:00,58.19,58.21,58.14,58.19,353592.0,52.4198,52.4378,52.3748,52.4198,353592.0
2021-12-15 11:40:00,58.19,58.25,58.14,58.17,388460.0,52.4198,52.4738,52.3748,52.4018,388460.0
2021-12-15 11:50:00,58.17,58.17,58.08,58.1,237331.0,52.4018,52.4018,52.3207,52.3387,237331.0
2021-12-15 12:00:00,58.1,58.11,58.02,58.1,306541.0,52.3387,52.3477,52.2667,52.3387,306541.0
2021-12-15 12:10:00,58.09,58.13,58.04,58.05,205929.0,52.3297,52.3657,52.2847,52.2937,205929.0
2021-12-15 12:20:00,58.05,58.09,58.03,58.08,272256.0,52.2937,52.3297,52.2757,52.3207,272256.0
2021-12-15 12:30:00,58.08,58.11,58.04,58.1,197019.0,52.3207,52.3477,52.2847,52.3387,197019.0
2021-12-15 12:40:00,58.1,58.1,58.0,58.01,276852.0,52.3387,52.3387,52.2486,52.2576,276852.0
2021-12-15 12:50:00,58.01,58.08,57.99,58.04,188423.0,52.2576,52.3207,52.2396,52.2847,188423.0
2021-12-15 13:00:00,58.04,58.06,58.0,58.05,337287.0,52.2847,52.3027,52.2486,52.2937,337287.0
2021-12-15 13:10:00,58.05,58.06,58.01,58.03,190363.0,52.2937,52.3027,52.2576,52.2757,190363.0
2021-12-15 13:20:00,58.03,58.03,57.92,57.93,220469.0,52.2757,52.2757,52.1766,52.1856,220469.0
2021-12-15 13:30:00,57.93,57.95,57.86,57.87,230954.0,52.1856,52.2036,52.1225,52.1315,230954.0
2021-12-15 13:40:00,57.86,57.88,57.8,57.83,414887.0,52.1225,52.1405,52.0685,52.0955,414887.0
2021-12-15 13:50:00,57.83,57.92,57.82,57.83,521267.0,52.0955,52.1766,52.0865,52.0955,521267.0
2021-12-15 14:00:00,57.82,57.89,57.65,57.86,649672.0,52.0865,52.1495,51.9333,52.1225,649672.0
2021-12-15 14:10:00,57.86,57.98,57.81,57.83,359925.0,52.1225,52.2306,52.0775,52.0955,359925.0
2021-12-15 14:20:00,57.82,57.92,57.81,57.9,326056.0,52.0865,52.1766,52.0775,52.1586,326056.0
2021-12-15 14:30:00,57.89,58.01,57.85,57.97,493114.0,52.1495,52.2576,52.1135,52.2216,493114.0
2021-12-15 14:40:00,57.98,58.01,57.93,57.98,428037.0,52.2306,52.2576,52.1856,52.2306,428037.0
2021-12-15 14:50:00,57.97,58.02,57.92,58.02,567127.0,52.2216,52.2667,52.1766,52.2667,567127.0
2021-12-15 15:00:00,58.02,58.08,57.99,58.04,860947.0,52.2667,52.3207,52.2396,52.2847,860947.0
2021-12-15 15:10:00,58.05,58.13,57.97,58.11,1045184.0,52.2937,52.3657,52.2216,52.3477,1045184.0
2021-12-15 15:20:00,58.11,58.19,58.1,58.19,555495.0,52.3477,52.4198,52.3387,52.4198,555495.0
2021-12-15 15:30:00,58.19,58.2,58.02,58.07,664823.0,52.4198,52.4288,52.2667,52.3117,664823.0
2021-12-15 15:40:00,58.07,58.09,57.91,57.92,809919.0,52.3117,52.3297,52.1676,52.1766,809919.0
2021-12-15 15:50:00,57.92,58.1,57.91,58.05,1938836.0,52.1766,52.3387,52.1676,52.2937,1938836.0
2021-12-16 09:30:00,57.98,58.19,57.9,58.08,697350.0,52.2306,52.4198,52.1586,52.3207,697350.0
2021-12-16 09:40:00,58.07,58.25,58.03,58.05,586739.0,52.3117,52.4738,52.2757,52.2937,586739.0
2021-12-16 09:50:00,58.05,58.16,58.03,58.16,648173.0,52.2937,52.3928,52.2757,52.3928,648173.0
2021-12-16 10:00:00,58.16,58.35,58.14,58.28,1255837.0,52.3928,52.5639,52.3748,52.5009,1255837.0
2021-12-16 10:10:00,58.28,58.39,58.28,58.37,654976.0,52.5009,52.6,52.5009,52.5819,654976.0
2021-12-16 10:20:00,58.36,58.39,58.27,58.29,773893.0,52.5729,52.6,52.4919,52.5099,773893.0
2021-12-16 10:30:00,58.3,58.48,58.28,58.45,351374.0,52.5189,52.681,52.5009,52.654,351374.0
2021-12-16 10:40:00,58.45,58.52,58.42,58.46,398081.0,52.654,52.7171,52.627,52.663,398081.0
2021-12-16 10:50:00,58.46,58.63,58.45,58.6,391308.0,52.663,52.8162,52.654,52.7891,391308.0
2021-12-16 11:00:00,58.61,58.67,58.54,58.58,393245.0,52.7981,52.8522,52.7351,52.7711,393245.0
2021-12-16 11:10:00,58.57,58.69,58.54,58.67,434498.0,52.7621,52.8702,52.7351,52.8522,434498.0
2021-12-16 11:20:00,58.67,58.75,58.66,58.74,579672.0,52.8522,52.9243,52.8432,52.9153,579672.0
2021-12-16 11:30:00,58.74,58.8,58.69,58.79,608470.0,52.9153,52.9693,52.8702,52.9603,608470.0
2021-12-16 11:40:00,58.79,58.88,58.79,58.83,387922.0,52.9603,53.0414,52.9603,52.9963,387922.0
2021-12-16 11:50:00,58.83,58.88,58.79,58.83,464388.0,52.9963,53.0414,52.9603,52.9963,464388.0
2021-12-16 12:00:00,58.83,58.86,58.79,58.82,334994.0,52.9963,53.0234,52.9603,52.9873,334994.0
2021-12-16 12:10:00,58.82,58.85,58.79,58.83,386912.0,52.9873,53.0144,52.9603,52.9963,386912.0
2021-12-16 12:20:00,58.83,58.85,58.75,58.8,515032.0,52.9963,53.0144,52.9243,52.9693,515032.0
2021-12-16 12:30:00,58.8,58.81,58.71,58.73,347400.0,52.9693,52.9783,52.8882,52.9062,347400.0
2021-12-16 12:40:00,58.73,58.79,58.65,58.69,470966.0,52.9062,52.9603,52.8342,52.8702,470966.0
2021-12-16 12:50:00,58.69,58.7,58.64,58.65,161276.0,52.8702,52.8792,52.8252,52.8342,161276.0
2021-12-16 13:00:00,58.66,58.67,58.54,58.55,196599.0,52.8432,52.8522,52.7351,52.7441,196599.0
2021-12-16 13:10:00,58.55,58.66,58.53,58.65,177483.0,52.7441,52.8432,52.7261,52.8342,177483.0
2021-12-16 13:20:00,58.65,58.69,58.58,58.59,193889.0,52.8342,52.8702,52.7711,52.7801,193889.0
2021-12-16 13:30:00,58.59,58.59,58.53,58.55,251234.0,52.7801,52.7801,52.7261,52.7441,251234.0
2021-12-16 13:40:00,58.55,58.6,58.52,58.59,192566.0,52.7441,52.7891,52.7171,52.7801,192566.0
2021-12-16 13:50:00,58.6,58.63,58.58,58.59,168451.0,52.7891,52.8162,52.7711,52.7801,168451.0
2021-12-16 14:00:00,58.6,58.62,58.57,58.58,180147.0,52.7891,52.8072,52.7621,52.7711,180147.0
2021-12-16 14:10:00,58.59,58.6,58.52,58.55,206467.0,52.7801,52.7891,52.7171,52.7441,206467.0
2021-12-16 14:20:00,58.56,58.59,58.51,58.54,420027.0,52.7531,52.7801,52.7081,52.7351,420027.0
2021-12-16 14:30:00,58.54,58.63,58.52,58.63,283826.0,52.7351,52.8162,52.7171,52.8162,283826.0
2021-12-16 14:40:00,58.63,58.65,58.45,58.45,275547.0,52.8162,52.8342,52.654,52.654,275547.0
2021-12-16 14:50:00,58.46,58.47,58.34,58.42,482462.0,52.663,52.672,52.5549,52.627,482462.0
2021-12-16 15:00:00,58.42,58.5,58.42,58.49,352306.0,52.627,52.6991,52.627,52.69,352306.0
2021-12-16 15:10:00,58.5,58.53,58.37,58.52,523332.0,52.6991,52.7261,52.5819,52.7171,523332.0
2021-12-16 15:20:00,58.51,58.65,58.5,58.61,510620.0,52.7081,52.8342,52.6991,52.7981,510620.0
2021-12-16 15:30:00,58.61,58.68,58.53,58.68,697554.0,52.7981,52.8612,52.7261,52.8612,697554.0
2021-12-16 15:40:00,58.67,58.71,58.55,58.56,826989.0,52.8522,52.8882,52.7441,52.7531,826989.0
2021-12-16 15:50:00,58.57,58.68,58.56,58.65,1789596.0,52.7621,52.8612,52.7531,52.8342,1789596.0
2021-12-17 09:30:00,58.49,58.6,58.25,58.53,4624871.0,52.69,52.7891,52.4738,52.7261,4624871.0
2021-12-17 09:40:00,58.53,58.68,58.37,58.39,567623.0,52.7261,52.8612,52.5819,52.6,567623.0
2021-12-17 09:50:00,58.39,58.51,58.33,58.39,598700.0,52.6,52.7081,52.5459,52.6,598700.0
2021-12-17 10:00:00,58.39,58.51,58.35,58.48,457314.0,52.6,52.7081,52.5639,52.681,457314.0
2021-12-17 10:10:00,58.48,58.64,58.45,58.53,414743.0,52.681,52.8252,52.654,52.7261,414743.0
2021-12-17 10:20:00,58.52,58.66,58.4,58.5,337201.0,52.7171,52.8432,52.609,52.6991,337201.0
2021-12-17 10:30:00,58.5,58.75,58.48,58.7,491799.0,52.6991,52.9243,52.681,52.8792,491799.0
2021-12-17 10:40:00,58.7,58.88,58.64,58.83,701481.0,52.8792,53.0414,52.8252,52.9963,701481.0
2021-12-17 10:50:00,58.82,58.9,58.75,58.84,341651.0,52.9873,53.0594,52.9243,53.0053,341651.0
2021-12-17 11:00:00,58.84,58.9,58.75,58.89,384983.0,53.0053,53.0594,52.9243,53.0504,384983.0
2021-12-17 11:10:00,58.89,58.92,58.77,58.82,479630.0,53.0504,53.0774,52.9423,52.9873,479630.0
2021-12-17 11:20:00,58.81,58.82,58.63,58.65,345399.0,52.9783,52.9873,52.8162,52.8342,345399.0
2021-12-17 11:30:00,58.65,58.71,58.55,58.55,566004.0,52.8342,52.8882,52.7441,52.7441,566004.0
2021-12-17 11:40:00,58.55,58.59,58.48,58.52,509187.0,52.7441,52.7801,52.681,52.7171,509187.0
2021-12-17 11:50:00,58.53,58.55,58.42,58.5,363086.0,52.7261,52.7441,52.627,52.6991,363086.0
2021-12-17 12:00:00,58.51,58.51,58.36,58.37,323383.0,52.7081,52.7081,52.5729,52.5819,323383.0
2021-12-17 12:10:00,58.37,58.44,58.37,58.39,249194.0,52.5819,52.645,52.5819,52.6,249194.0
2021-12-17 12:20:00,58.4,58.46,58.38,58.44,266834.0,52.609,52.663,52.591,52.645,266834.0
2021-12-17 12:30:00,58.44,58.55,58.43,58.48,400948.0,52.645,52.7441,52.636,52.681,400948.0
2021-12-17 12:40:00,58.48,58.5,58.43,58.48,336415.0,52.681,52.6991,52.636,52.681,336415.0
2021-12-17 12:50:00,58.48,58.5,58.41,58.46,338664.0,52.681,52.6991,52.618,52.663,338664.0
2021-12-17 13:00:00,58.45,58.5,58.37,58.41,393503.0,52.654,52.6991,52.5819,52.618,393503.0
2021-12-17 13:10:00,58.41,58.45,58.37,58.45,164197.0,52.618,52.654,52.5819,52.654,164197.0
2021-12-17 13:20:00,58.45,58.6,58.42,58.6,254766.0,52.654,52.7891,52.627,52.7891,254766.0
2021-12-17 13:30:00,58.59,58.59,58.51,58.55,159557.0,52.7801,52.7801,52.7081,52.7441,159557.0
2021-12-17 13:40:00,58.55,58.63,58.53,58.63,134491.0,52.7441,52.8162,52.7261,52.8162,134491.0
2021-12-17 13:50:00,58.63,58.74,58.62,58.72,201299.0,52.8162,52.9153,52.8072,52.8972,201299.0
2021-12-17 14:00:00,58.71,58.72,58.6,58.64,284080.0,52.8882,52.8972,52.7891,52.8252,284080.0
2021-12-17 14:10:00,58.64,58.7,58.61,58.67,313569.0,52.8252,52.8792,52.7981,52.8522,313569.0
2021-12-17 14:20:00,58.67,58.67,58.54,58.55,282652.0,52.8522,52.8522,52.7351,52.7441,282652.0
2021-12-17 14:30:00,58.55,58.57,58.46,58.49,175700.0,52.7441,52.7621,52.663,52.69,175700.0
2021-12-17 14:40:00,58.5,58.61,58.46,58.58,177041.0,52.6991,52.7981,52.663,52.7711,177041.0
2021-12-17 14:50:00,58.58,58.58,58.47,58.5,343770.0,52.7711,52.7711,52.672,52.6991,343770.0
2021-12-17 15:00:00,58.5,58.55,58.46,58.48,357476.0,52.6991,52.7441,52.663,52.681,357476.0
2021-12-17 15:10:00,58.48,58.49,58.43,58.48,390692.0,52.681,52.69,52.636,52.681,390692.0
2021-12-17 15:20:00,58.48,58.54,58.43,58.44,403842.0,52.681,52.7351,52.636,52.645,403842.0
2021-12-17 15:30:00,58.44,58.47,58.31,58.38,656080.0,52.645,52.672,52.5279,52.591,656080.0
2021-12-17 15:40:00,58.38,58.47,58.21,58.22,609170.0,52.591,52.672,52.4378,52.4468,609170.0
2021-12-17 15:50:00,58.22,58.3,57.7,57.98,4231311.0,52.4468,52.5189,51.9784,52.2306,4231311.0
2021-12-20 09:30:00,57.2,57.62,57.0,57.59,1059607.0,51.528,51.9063,51.3478,51.8793,1059607.0
2021-12-20 09:40:00,57.58,57.78,57.49,57.65,655272.0,51.8703,52.0505,51.7892,51.9333,655272.0
2021-12-20 09:50:00,57.64,57.68,57.49,57.65,480021.0,51.9243,51.9604,51.7892,51.9333,480021.0
2021-12-20 10:00:00,57.65,57.7,57.53,57.61,642701.0,51.9333,51.9784,51.8252,51.8973,642701.0
2021-12-20 10:10:00,57.6,57.63,57.47,57.5,584314.0,51.8883,51.9153,51.7712,51.7982,584314.0
2021-12-20 10:20:00,57.5,57.52,57.36,57.41,447085.0,51.7982,51.8162,51.6721,51.7171,447085.0
2021-12-20 10:30:00,57.42,57.51,57.4,57.48,442217.0,51.7262,51.8072,51.7081,51.7802,442217.0
2021-12-20 10:40:00,57.46,57.54,57.43,57.52,450108.0,51.7622,51.8343,51.7352,51.8162,450108.0
2021-12-20 10:50:00,57.53,57.55,57.46,57.54,497233.0,51.8252,51.8433,51.7622,51.8343,497233.0
2021-12-20 11:00:00,57.54,57.59,57.46,57.57,536278.0,51.8343,51.8793,51.7622,51.8613,536278.0
2021-12-20 11:10:00,57.56,57.61,57.52,57.55,339106.0,51.8523,51.8973,51.8162,51.8433,339106.0
2021-12-20 11:20:00,57.55,57.59,57.48,57.48,423855.0,51.8433,51.8793,51.7802,51.7802,423855.0
2021-12-20 11:30:00,57.48,57.5,57.42,57.5,248276.0,51.7802,51.7982,51.7262,51.7982,248276.0
2021-12-20 11:40:00,57.49,57.51,57.38,57.42,370002.0,51.7892,51.8072,51.6901,51.7262,370002.0
2021-12-20 11:50:00,57.42,57.49,57.39,57.44,216394.0,51.7262,51.7892,51.6991,51.7442,216394.0
2021-12-20 12:00:00,57.44,57.45,57.37,57.44,166404.0,51.7442,51.7532,51.6811,51.7442,166404.0
2021-12-20 12:10:00,57.45,57.47,57.4,57.45,249972.0,51.7532,51.7712,51.7081,51.7532,249972.0
2021-12-20 12:20:00,57.46,57.47,57.39,57.44,160826.0,51.7622,51.7712,51.6991,51.7442,160826.0
2021-12-20 12:30:00,57.44,57.44,57.32,57.37,231272.0,51.7442,51.7442,51.6361,51.6811,231272.0
2021-12-20 12:40:00,57.38,57.39,57.31,57.32,254015.0,51.6901,51.6991,51.6271,51.6361,254015.0
2021-12-20 12:50:00,57.33,57.37,57.27,57.28,232399.0,51.6451,51.6811,51.591,51.6,232399.0
2021-12-20 13:00:00,57.28,57.39,57.24,57.38,274124.0,51.6,51.6991,51.564,51.6901,274124.0
2021-12-20 13:10:00,57.38,57.4,57.34,57.36,190994.0,51.6901,51.7081,51.6541,51.6721,190994.0
2021-12-20 13:20:00,57.36,57.43,57.34,57.41,237272.0,51.6721,51.7352,51.6541,51.7171,237272.0
2021-12-20 13:30:00,57.4,57.5,57.39,57.48,307136.0,51.7081,51.7982,51.6991,51.7802,307136.0
2021-12-20 13:40:00,57.49,57.52,57.41,57.47,309030.0,51.7892,51.8162,51.7171,51.7712,309030.0
2021-12-20 13:50:00,57.47,57.5,57.44,57.46,293768.0,51.7712,51.7982,51.7442,51.7622,293768.0
2021-12-20 14:00:00,57.47,57.5,57.44,57.5,298618.0,51.7712,51.7982,51.7442,51.7982,298618.0
2021-12-20 14:10:00,57.49,57.5,57.44,57.5,249791.0,51.7892,51.7982,51.7442,51.7982,249791.0
2021-12-20 14:20:00,57.5,57.5,57.4,57.46,274289.0,51.7982,51.7982,51.7081,51.7622,274289.0
2021-12-20 14:30:00,57.47,57.47,57.38,57.41,208141.0,51.7712,51.7712,51.6901,51.7171,208141.0
2021-12-20 14:40:00,57.41,57.43,57.37,57.39,231694.0,51.7171,51.7352,51.6811,51.6991,231694.0
2021-12-20 14:50:00,57.39,57.42,57.32,57.34,285133.0,51.6991,51.7262,51.6361,51.6541,285133.0
2021-12-20 15:00:00,57.34,57.38,57.31,57.37,333157.0,51.6541,51.6901,51.6271,51.6811,333157.0
2021-12-20 15:10:00,57.37,57.42,57.33,57.37,293091.0,51.6811,51.7262,51.6451,51.6811,293091.0
2021-12-20 15:20:00,57.37,57.45,57.35,57.43,302030.0,51.6811,51.7532,51.6631,51.7352,302030.0
2021-12-20 15:30:00,57.43,57.5,57.41,57.48,425132.0,51.7352,51.7982,51.7171,51.7802,425132.0
2021-12-20 15:40:00,57.48,57.57,57.47,57.5,565070.0,51.7802,51.8613,51.7712,51.7982,565070.0
2021-12-20 15:50:00,57.51,57.59,57.45,57.55,1976553.0,51.8072,51.8793,51.7532,51.8433,1976553.0
2021-12-21 09:30:00,57.61,57.88,57.53,57.82,724376.0,51.8973,52.1405,51.8252,52.0865,724376.0
2021-12-21 09:40:00,57.81,57.97,57.71,57.78,419998.0,52.0775,52.2216,51.9874,52.0505,419998.0
2021-12-21 09:50:00,57.76,57.86,57.71,57.81,337210.0,52.0324,52.1225,51.9874,52.0775,337210.0
2021-12-21 10:00:00,57.8,57.83,57.55,57.62,436003.0,52.0685,52.0955,51.8433,51.9063,436003.0
2021-12-21 10:10:00,57.62,57.72,57.58,57.69,303328.0,51.9063,51.9964,51.8703,51.9694,303328.0
2021-12-21 10:20:00,57.69,57.8,57.59,57.69,300846.0,51.9694,52.0685,51.8793,51.9694,300846.0
2021-12-21 10:30:00,57.68,57.7,57.58,57.6,219868.0,51.9604,51.9784,51.8703,51.8883,219868.0
2021-12-21 10:40:00,57.6,57.64,57.55,57.56,324614.0,51.8883,51.9243,51.8433,51.8523,324614.0
2021-12-21 10:50:00,57.56,57.65,57.54,57.59,216094.0,51.8523,51.9333,51.8343,51.8793,216094.0
2021-12-21 11:00:00,57.59,57.67,57.58,57.67,200362.0,51.8793,51.9514,51.8703,51.9514,200362.0
2021-12-21 11:10:00,57.67,57.67,57.57,57.66,411377.0,51.9514,51.9514,51.8613,51.9424,411377.0
2021-12-21 11:20:00,57.66,57.69,57.61,57.66,276896.0,51.9424,51.9694,51.8973,51.9424,276896.0
2021-12-21 11:30:00,57.67,57.75,57.65,57.74,254155.0,51.9514,52.0234,51.9333,52.0144,254155.0
2021-12-21 11:40:00,57.75,57.82,57.69,57.78,371671.0,52.0234,52.0865,51.9694,52.0505,371671.0
2021-12-21 11:50:00,57.78,57.82,57.7,57.73,306866.0,52.0505,52.0865,51.9784,52.0054,306866.0
2021-12-21 12:00:00,57.73,57.81,57.72,57.79,284701.0,52.0054,52.0775,51.9964,52.0595,284701.0
2021-12-21 12:10:00,57.78,57.86,57.77,57.79,273192.0,52.0505,52.1225,52.0414,52.0595,273192.0
2021-12-21 12:20:00,57.79,57.81,57.75,57.8,262175.0,52.0595,52.0775,52.0234,52.0685,262175.0
2021-12-21 12:30:00,57.8,57.89,57.8,57.88,213193.0,52.0685,52.1495,52.0685,52.1405,213193.0
2021-12-21 12:40:00,57.87,57.9,57.83,57.88,238333.0,52.1315,52.1586,52.0955,52.1405,238333.0
2021-12-21 12:50:00,57.89,57.93,57.86,57.9,295096.0,52.1495,52.1856,52.1225,52.1586,295096.0
2021-12-21 13:00:00,57.89,57.89,57.82,57.83,157225.0,52.1495,52.1495,52.0865,52.0955,157225.0
2021-12-21 13:10:00,57.84,57.86,57.79,57.8,200781.0,52.1045,52.1225,52.0595,52.0685,200781.0
2021-12-21 13:20:00,57.8,57.84,57.79,57.8,162727.0,52.0685,52.1045,52.0595,52.0685,162727.0
2021-12-21 13:30:00,57.81,57.86,57.79,57.83,401428.0,52.0775,52.1225,52.0595,52.0955,401428.0
2021-12-21 13:40:00,57.83,57.88,57.79,57.88,265541.0,52.0955,52.1405,52.0595,52.1405,265541.0
2021-12-21 13:50:00,57.87,57.9,57.81,57.87,247403.0,52.1315,52.1586,52.0775,52.1315,247403.0
2021-12-21 14:00:00,57.86,57.86,57.8,57.84,266934.0,52.1225,52.1225,52.0685,52.1045,266934.0
2021-12-21 14:10:00,57.84,57.86,57.75,57.76,171931.0,52.1045,52.1225,52.0234,52.0324,171931.0
2021-12-21 14:20:00,57.75,57.81,57.74,57.8,226741.0,52.0234,52.0775,52.0144,52.0685,226741.0
2021-12-21 14:30:00,57.8,57.81,57.72,57.73,144183.0,52.0685,52.0775,51.9964,52.0054,144183.0
2021-12-21 14:40:00,57.73,57.78,57.7,57.75,211718.0,52.0054,52.0505,51.9784,52.0234,211718.0
2021-12-21 14:50:00,57.75,57.8,57.74,57.79,188081.0,52.0234,52.0685,52.0144,52.0595,188081.0
2021-12-21 15:00:00,57.78,57.81,57.76,57.78,202196.0,52.0505,52.0775,52.0324,52.0505,202196.0
2021-12-21 15:10:00,57.79,57.88,57.76,57.88,208744.0,52.0595,52.1405,52.0324,52.1405,208744.0
2021-12-21 15:20:00,57.88,57.9,57.82,57.86,230958.0,52.1405,52.1586,52.0865,52.1225,230958.0
2021-12-21 15:30:00,57.86,57.86,57.78,57.8,216781.0,52.1225,52.1225,52.0505,52.0685,216781.0
2021-12-21 15:40:00,57.81,57.84,57.66,57.67,279023.0,52.0775,52.1045,51.9424,51.9514,279023.0
2021-12-21 15:50:00,57.67,57.84,57.66,57.77,1397399.0,51.9514,52.1045,51.9424,52.0414,1397399.0
2021-12-22 09:30:00,57.71,57.82,57.68,57.74,460774.0,51.9874,52.0865,51.9604,52.0144,460774.0
2021-12-22 09:40:00,57.73,57.78,57.51,57.58,343891.0,52.0054,52.0505,51.8072,51.8703,343891.0
2021-12-22 09:50:00,57.58,57.6,57.49,57.55,301698.0,51.8703,51.8883,51.7892,51.8433,301698.0
2021-12-22 10:00:00,57.56,57.84,57.55,57.8,274917.0,51.8523,52.1045,51.8433,52.0685,274917.0
2021-12-22 10:10:00,57.8,57.81,57.69,57.7,158583.0,52.0685,52.0775,51.9694,51.9784,158583.0
2021-12-22 10:20:00,57.69,57.86,57.67,57.85,159548.0,51.9694,52.1225,51.9514,52.1135,159548.0
2021-12-22 10:30:00,57.85,57.94,57.8,57.93,379175.0,52.1135,52.1946,52.0685,52.1856,379175.0
2021-12-22 10:40:00,57.93,58.08,57.93,58.08,301749.0,52.1856,52.3207,52.1856,52.3207,301749.0
2021-12-22 10:50:00,58.07,58.15,58.06,58.15,162992.0,52.3117,52.3838,52.3027,52.3838,162992.0
2021-12-22 11:00:00,58.15,58.15,58.0,58.04,164565.0,52.3838,52.3838,52.2486,52.2847,164565.0
2021-12-22 11:10:00,58.03,58.09,58.0,58.01,185011.0,52.2757,52.3297,52.2486,52.2576,185011.0
2021-12-22 11:20:00,58.01,58.03,57.94,57.98,175340.0,52.2576,52.2757,52.1946,52.2306,175340.0
2021-12-22 11:30:00,57.98,58.0,57.89,57.95,264897.0,52.2306,52.2486,52.1495,52.2036,264897.0
2021-12-22 11:40:00,57.95,57.98,57.92,57.98,258489.0,52.2036,52.2306,52.1766,52.2306,258489.0
2021-12-22 11:50:00,57.97,57.98,57.91,57.92,168069.0,52.2216,52.2306,52.1676,52.1766,168069.0
2021-12-22 12:00:00,57.93,57.94,57.87,57.9,128478.0,52.1856,52.1946,52.1315,52.1586,128478.0
2021-12-22 12:10:00,57.9,57.93,57.88,57.92,206871.0,52.1586,52.1856,52.1405,52.1766,206871.0
2021-12-22 12:20:00,57.92,57.97,57.91,57.92,185040.0,52.1766,52.2216,52.1676,52.1766,185040.0
2021-12-22 12:30:00,57.93,57.97,57.92,57.97,116548.0,52.1856,52.2216,52.1766,52.2216,116548.0
2021-12-22 12:40:00,57.97,58.01,57.96,57.98,208037.0,52.2216,52.2576,52.2126,52.2306,208037.0
2021-12-22 12:50:00,57.97,58.05,57.97,58.01,266767.0,52.2216,52.2937,52.2216,52.2576,266767.0
2021-12-22 13:00:00,58.01,58.03,57.97,57.98,134806.0,52.2576,52.2757,52.2216,52.2306,134806.0
2021-12-22 13:10:00,57.98,58.0,57.97,58.0,117715.0,52.2306,52.2486,52.2216,52.2486,117715.0
2021-12-22 13:20:00,57.99,58.01,57.97,58.01,96076.0,52.2396,52.2576,52.2216,52.2576,96076.0
2021-12-22 13:30:00,58.01,58.07,58.0,58.07,125772.0,52.2576,52.3117,52.2486,52.3117,125772.0
2021-12-22 13:40:00,58.07,58.09,58.05,58.06,137457.0,52.3117,52.3297,52.2937,52.3027,137457.0
2021-12-22 13:50:00,58.07,58.07,58.01,58.04,84128.0,52.3117,52.3117,52.2576,52.2847,84128.0
2021-12-22 14:00:00,58.03,58.06,58.01,58.05,240956.0,52.2757,52.3027,52.2576,52.2937,240956.0
2021-12-22 14:10:00,58.06,58.13,58.05,58.09,198175.0,52.3027,52.3657,52.2937,52.3297,198175.0
2021-12-22 14:20:00,58.09,58.12,58.07,58.11,148173.0,52.3297,52.3567,52.3117,52.3477,148173.0
2021-12-22 14:30:00,58.11,58.12,58.04,58.05,106837.0,52.3477,52.3567,52.2847,52.2937,106837.0
2021-12-22 14:40:00,58.05,58.08,58.04,58.07,145441.0,52.2937,52.3207,52.2847,52.3117,145441.0
2021-12-22 14:50:00,58.06,58.08,58.03,58.06,113130.0,52.3027,52.3207,52.2757,52.3027,113130.0
2021-12-22 15:00:00,58.06,58.07,58.02,58.05,106931.0,52.3027,52.3117,52.2667,52.2937,106931.0
2021-12-22 15:10:00,58.05,58.09,58.04,58.07,124481.0,52.2937,52.3297,52.2847,52.3117,124481.0
2021-12-22 15:20:00,58.08,58.11,58.04,58.1,124907.0,52.3207,52.3477,52.2847,52.3387,124907.0
2021-12-22 15:30:00,58.09,58.12,58.06,58.07,259401.0,52.3297,52.3567,52.3027,52.3117,259401.0
2021-12-22 15:40:00,58.08,58.17,58.06,58.17,403508.0,52.3207,52.4018,52.3027,52.4018,403508.0
2021-12-22 15:50:00,58.17,58.19,58.15,58.18,941766.0,52.4018,52.4198,52.3838,52.4108,941766.0
2021-12-23 09:30:00,58.52,58.61,58.34,58.5,622567.0,52.7171,52.7981,52.5549,52.6991,622567.0
2021-12-23 09:40:00,58.49,58.52,58.32,58.33,407911.0,52.69,52.7171,52.5369,52.5459,407911.0
2021-12-23 09:50:00,58.33,58.38,58.29,58.35,237367.0,52.5459,52.591,52.5099,52.5639,237367.0
2021-12-23 10:00:00,58.35,58.44,58.33,58.37,288455.0,52.5639,52.645,52.5459,52.5819,288455.0
2021-12-23 10:10:00,58.38,58.39,58.31,58.34,207051.0,52.591,52.6,52.5279,52.5549,207051.0
2021-12-23 10:20:00,58.34,58.4,58.31,58.37,134109.0,52.5549,52.609,52.5279,52.5819,134109.0
2021-12-23 10:30:00,58.36,58.39,58.28,58.33,178861.0,52.5729,52.6,52.5009,52.5459,178861.0
2021-12-23 10:40:00,58.32,58.38,58.3,58.31,139873.0,52.5369,52.591,52.5189,52.5279,139873.0
2021-12-23 10:50:00,58.32,58.37,58.3,58.35,100141.0,52.5369,52.5819,52.5189,52.5639,100141.0
2021-12-23 11:00:00,58.34,58.38,58.31,58.36,99431.0,52.5549,52.591,52.5279,52.5729,99431.0
2021-12-23 11:10:00,58.36,58.37,58.31,58.35,96833.0,52.5729,52.5819,52.5279,52.5639,96833.0
2021-12-23 11:20:00,58.34,58.35,58.28,58.3,109106.0,52.5549,52.5639,52.5009,52.5189,109106.0
2021-12-23 11:30:00,58.3,58.32,58.24,58.27,151819.0,52.5189,52.5369,52.4648,52.4919,151819.0
2021-12-23 11:40:00,58.26,58.27,58.21,58.22,113266.0,52.4829,52.4919,52.4378,52.4468,113266.0
2021-12-23 11:50:00,58.22,58.31,58.22,58.28,123903.0,52.4468,52.5279,52.4468,52.5009,123903.0
2021-12-23 12:00:00,58.29,58.29,58.21,58.22,136636.0,52.5099,52.5099,52.4378,52.4468,136636.0
2021-12-23 12:10:00,58.22,58.24,58.15,58.18,218702.0,52.4468,52.4648,52.3838,52.4108,218702.0
2021-12-23 12:20:00,58.19,58.19,58.09,58.1,184048.0,52.4198,52.4198,52.3297,52.3387,184048.0
2021-12-23 12:30:00,58.1,58.11,57.99,58.0,218178.0,52.3387,52.3477,52.2396,52.2486,218178.0
2021-12-23 12:40:00,57.99,58.01,57.94,57.98,155269.0,52.2396,52.2576,52.1946,52.2306,155269.0
2021-12-23 12:50:00,57.99,58.07,57.98,58.07,80557.0,52.2396,52.3117,52.2306,52.3117,80557.0
2021-12-23 13:00:00,58.06,58.08,58.03,58.04,81851.0,52.3027,52.3207,52.2757,52.2847,81851.0
2021-12-23 13:10:00,58.04,58.07,58.01,58.03,105874.0,52.2847,52.3117,52.2576,52.2757,105874.0
2021-12-23 13:20:00,58.03,58.06,58.01,58.05,100166.0,52.2757,52.3027,52.2576,52.2937,100166.0
2021-12-23 13:30:00,58.06,58.12,58.05,58.12,55350.0,52.3027,52.3567,52.2937,52.3567,55350.0
2021-12-23 13:40:00,58.11,58.11,58.04,58.06,82811.0,52.3477,52.3477,52.2847,52.3027,82811.0
2021-12-23 13:50:00,58.06,58.08,58.04,58.07,65059.0,52.3027,52.3207,52.2847,52.3117,65059.0
2021-12-23 14:00:00,58.07,58.12,58.05,58.1,73084.0,52.3117,52.3567,52.2937,52.3387,73084.0
2021-12-23 14:10:00,58.1,58.14,58.08,58.13,95925.0,52.3387,52.3748,52.3207,52.3657,95925.0
2021-12-23 14:20:00,58.14,58.14,58.07,58.09,144471.0,52.3748,52.3748,52.3117,52.3297,144471.0
2021-12-23 14:30:00,58.08,58.15,58.05,58.15,118341.0,52.3207,52.3838,52.2937,52.3838,118341.0
2021-12-23 14:40:00,58.15,58.2,58.11,58.2,132332.0,52.3838,52.4288,52.3477,52.4288,132332.0
2021-12-23 14:50:00,58.19,58.22,58.18,58.21,162324.0,52.4198,52.4468,52.4108,52.4378,162324.0
2021-12-23 15:00:00,58.21,58.22,58.15,58.17,152684.0,52.4378,52.4468,52.3838,52.4018,152684.0
2021-12-23 15:10:00,58.17,58.2,58.14,58.17,127613.0,52.4018,52.4288,52.3748,52.4018,127613.0
2021-12-23 15:20:00,58.18,58.19,58.13,58.17,118980.0,52.4108,52.4198,52.3657,52.4018,118980.0
2021-12-23 15:30:00,58.17,58.2,58.14,58.18,224571.0,52.4018,52.4288,52.3748,52.4108,224571.0
2021-12-23 15:40:00,58.18,58.25,58.15,58.23,213842.0,52.4108,52.4738,52.3838,52.4558,213842.0
2021-12-23 15:50:00,58.23,58.28,58.19,58.22,1452908.0,52.4558,52.5009,52.4198,52.4468,1452908.0
2021-12-27 09:30:00,58.0,58.42,58.0,58.4,510768.0,52.2486,52.627,52.2486,52.609,510768.0
2021-12-27 09:40:00,58.4,58.51,58.3,58.51,251045.0,52.609,52.7081,52.5189,52.7081,251045.0
2021-12-27 09:50:00,58.51,58.57,58.45,58.47,121359.0,52.7081,52.7621,52.654,52.672,121359.0
2021-12-27 10:00:00,58.47,58.51,58.44,58.48,211288.0,52.672,52.7081,52.645,52.681,211288.0
2021-12-27 10:10:00,58.48,58.57,58.45,58.54,168698.0,52.681,52.7621,52.654,52.7351,168698.0
2021-12-27 10:20:00,58.54,58.56,58.46,58.48,173012.0,52.7351,52.7531,52.663,52.681,173012.0
2021-12-27 10:30:00,58.48,58.5,58.44,58.45,242766.0,52.681,52.6991,52.645,52.654,242766.0
2021-12-27 10:40:00,58.46,58.56,58.45,58.52,258378.0,52.663,52.7531,52.654,52.7171,258378.0
2021-12-27 10:50:00,58.51,58.54,58.46,58.51,242087.0,52.7081,52.7351,52.663,52.7081,242087.0
2021-12-27 11:00:00,58.51,58.59,58.5,58.53,249881.0,52.7081,52.7801,52.6991,52.7261,249881.0
2021-12-27 11:10:00,58.54,58.55,58.47,58.54,244792.0,52.7351,52.7441,52.672,52.7351,244792.0
2021-12-27 11:20:00,58.54,58.56,58.51,58.55,207590.0,52.7351,52.7531,52.7081,52.7441,207590.0
2021-12-27 11:30:00,58.54,58.57,58.52,58.57,154324.0,52.7351,52.7621,52.7171,52.7621,154324.0
2021-12-27 11:40:00,58.57,58.57,58.51,58.54,106929.0,52.7621,52.7621,52.7081,52.7351,106929.0
2021-12-27 11:50:00,58.54,58.56,58.51,58.55,149504.0,52.7351,52.7531,52.7081,52.7441,149504.0
2021-12-27 12:00:00,58.55,58.56,58.51,58.52,284336.0,52.7441,52.7531,52.7081,52.7171,284336.0
2021-12-27 12:10:00,58.53,58.57,58.49,58.56,212977.0,52.7261,52.7621,52.69,52.7531,212977.0
2021-12-27 12:20:00,58.56,58.58,58.52,58.53,134914.0,52.7531,52.7711,52.7171,52.7261,134914.0
2021-12-27 12:30:00,58.53,58.55,58.49,58.55,201568.0,52.7261,52.7441,52.69,52.7441,201568.0
2021-12-27 12:40:00,58.54,58.56,58.52,58.55,234346.0,52.7351,52.7531,52.7171,52.7441,234346.0
2021-12-27 12:50:00,58.55,58.57,58.52,58.54,230583.0,52.7441,52.7621,52.7171,52.7351,230583.0
2021-12-27 13:00:00,58.54,58.57,58.53,58.55,89841.0,52.7351,52.7621,52.7261,52.7441,89841.0
2021-12-27 13:10:00,58.54,58.56,58.54,58.55,76103.0,52.7351,52.7531,52.7351,52.7441,76103.0
2021-12-27 13:20:00,58.55,58.58,58.54,58.56,113279.0,52.7441,52.7711,52.7351,52.7531,113279.0
2021-12-27 13:30:00,58.57,58.59,58.54,58.58,66802.0,52.7621,52.7801,52.7351,52.7711,66802.0
2021-12-27 13:40:00,58.58,58.6,58.57,58.59,64205.0,52.7711,52.7891,52.7621,52.7801,64205.0
2021-12-27 13:50:00,58.59,58.62,58.57,58.61,61664.0,52.7801,52.8072,52.7621,52.7981,61664.0
2021-12-27 14:00:00,58.6,58.61,58.52,58.54,62752.0,52.7891,52.7981,52.7171,52.7351,62752.0
2021-12-27 14:10:00,58.54,58.55,58.51,58.53,57858.0,52.7351,52.7441,52.7081,52.7261,57858.0
2021-12-27 14:20:00,58.53,58.57,58.52,58.56,72260.0,52.7261,52.7621,52.7171,52.7531,72260.0
2021-12-27 14:30:00,58.56,58.59,58.54,58.59,64598.0,52.7531,52.7801,52.7351,52.7801,64598.0
2021-12-27 14:40:00,58.58,58.61,58.55,58.55,87358.0,52.7711,52.7981,52.7441,52.7441,87358.0
2021-12-27 14:50:00,58.55,58.58,58.52,58.55,104610.0,52.7441,52.7711,52.7171,52.7441,104610.0
2021-12-27 15:00:00,58.55,58.56,58.51,58.55,60328.0,52.7441,52.7531,52.7081,52.7441,60328.0
2021-12-27 15:10:00,58.55,58.58,58.53,58.58,113618.0,52.7441,52.7711,52.7261,52.7711,113618.0
2021-12-27 15:20:00,58.58,58.65,58.57,58.64,122086.0,52.7711,52.8342,52.7621,52.8252,122086.0
2021-12-27 15:30:00,58.64,58.67,58.6,58.65,253343.0,52.8252,52.8522,52.7891,52.8342,253343.0
2021-12-27 15:40:00,58.65,58.67,58.62,58.65,209576.0,52.8342,52.8522,52.8072,52.8342,209576.0
2021-12-27 15:50:00,58.64,58.69,58.62,58.65,778437.0,52.8252,52.8702,52.8072,52.8342,778437.0
2021-12-28 09:30:00,58.4,58.83,58.3,58.82,555052.0,52.609,52.9963,52.5189,52.9873,555052.0
2021-12-28 09:40:00,58.82,58.87,58.74,58.79,192238.0,52.9873,53.0324,52.9153,52.9603,192238.0
2021-12-28 09:50:00,58.79,58.8,58.67,58.74,208351.0,52.9603,52.9693,52.8522,52.9153,208351.0
2021-12-28 10:00:00,58.74,58.77,58.64,58.71,260429.0,52.9153,52.9423,52.8252,52.8882,260429.0
2021-12-28 10:10:00,58.71,58.84,58.69,58.84,368027.0,52.8882,53.0053,52.8702,53.0053,368027.0
2021-12-28 10:20:00,58.84,58.85,58.72,58.73,223713.0,53.0053,53.0144,52.8972,52.9062,223713.0
2021-12-28 10:30:00,58.73,58.75,58.67,58.72,156419.0,52.9062,52.9243,52.8522,52.8972,156419.0
2021-12-28 10:40:00,58.71,58.77,58.69,58.76,137386.0,52.8882,52.9423,52.8702,52.9333,137386.0
2021-12-28 10:50:00,58.77,58.78,58.72,58.76,133471.0,52.9423,52.9513,52.8972,52.9333,133471.0
2021-12-28 11:00:00,58.77,58.86,58.75,58.84,119420.0,52.9423,53.0234,52.9243,53.0053,119420.0
2021-12-28 11:10:00,58.83,58.92,58.83,58.91,204818.0,52.9963,53.0774,52.9963,53.0684,204818.0
2021-12-28 11:20:00,58.9,58.92,58.87,58.91,213946.0,53.0594,53.0774,53.0324,53.0684,213946.0
2021-12-28 11:30:00,58.92,58.94,58.87,58.92,333972.0,53.0774,53.0954,53.0324,53.0774,333972.0
2021-12-28 11:40:00,58.91,58.92,58.81,58.83,189877.0,53.0684,53.0774,52.9783,52.9963,189877.0
2021-12-28 11:50:00,58.83,58.86,58.81,58.81,143445.0,52.9963,53.0234,52.9783,52.9783,143445.0
2021-12-28 12:00:00,58.82,58.84,58.79,58.8,172456.0,52.9873,53.0053,52.9603,52.9693,172456.0
2021-12-28 12:10:00,58.8,58.82,58.77,58.78,186387.0,52.9693,52.9873,52.9423,52.9513,186387.0
2021-12-28 12:20:00,58.78,58.79,58.75,58.79,185727.0,52.9513,52.9603,52.9243,52.9603,185727.0
2021-12-28 12:30:00,58.78,58.79,58.72,58.78,201203.0,52.9513,52.9603,52.8972,52.9513,201203.0
2021-12-28 12:40:00,58.78,58.78,58.73,58.75,43495.0,52.9513,52.9513,52.9062,52.9243,43495.0
2021-12-28 12:50:00,58.75,58.82,58.73,58.82,88795.0,52.9243,52.9873,52.9062,52.9873,88795.0
2021-12-28 13:00:00,58.82,58.82,58.79,58.81,50024.0,52.9873,52.9873,52.9603,52.9783,50024.0
2021-12-28 13:10:00,58.81,58.82,58.77,58.8,48643.0,52.9783,52.9873,52.9423,52.9693,48643.0
2021-12-28 13:20:00,58.8,58.84,58.78,58.8,63384.0,52.9693,53.0053,52.9513,52.9693,63384.0
2021-12-28 13:30:00,58.79,58.84,58.78,58.79,42739.0,52.9603,53.0053,52.9513,52.9603,42739.0
2021-12-28 13:40:00,58.78,58.82,58.78,58.8,45531.0,52.9513,52.9873,52.9513,52.9693,45531.0
2021-12-28 13:50:00,58.79,58.85,58.79,58.84,33694.0,52.9603,53.0144,52.9603,53.0053,33694.0
2021-12-28 14:00:00,58.85,58.86,58.81,58.83,104209.0,53.0144,53.0234,52.9783,52.9963,104209.0
2021-12-28 14:10:00,58.83,58.83,58.77,58.77,99949.0,52.9963,52.9963,52.9423,52.9423,99949.0
2021-12-28 14:20:00,58.78,58.8,58.74,58.76,95805.0,52.9513,52.9693,52.9153,52.9333,95805.0
2021-12-28 14:30:00,58.75,58.78,58.73,58.76,114522.0,52.9243,52.9513,52.9062,52.9333,114522.0
2021-12-28 14:40:00,58.77,58.81,58.76,58.79,129636.0,52.9423,52.9783,52.9333,52.9603,129636.0
2021-12-28 14:50:00,58.78,58.83,58.77,58.8,132958.0,52.9513,52.9963,52.9423,52.9693,132958.0
2021-12-28 15:00:00,58.8,58.84,58.78,58.84,125509.0,52.9693,53.0053,52.9513,53.0053,125509.0
2021-12-28 15:10:00,58.83,58.86,58.78,58.8,284117.0,52.9963,53.0234,52.9513,52.9693,284117.0
2021-12-28 15:20:00,58.8,58.81,58.76,58.79,177007.0,52.9693,52.9783,52.9333,52.9603,177007.0
2021-12-28 15:30:00,58.8,58.81,58.75,58.79,223020.0,52.9693,52.9783,52.9243,52.9603,223020.0
2021-12-28 15:40:00,58.79,58.86,58.78,58.86,296685.0,52.9603,53.0234,52.9513,53.0234,296685.0
2021-12-28 15:50:00,58.85,58.9,58.78,58.89,686745.0,53.0144,53.0594,52.9513,53.0504,686745.0
2021-12-29 09:30:00,58.95,59.09,58.81,58.97,745620.0,53.1044,53.2306,52.9783,53.1225,745620.0
2021-12-29 09:40:00,58.96,59.08,58.92,59.03,277237.0,53.1134,53.2215,53.0774,53.1765,277237.0
2021-12-29 09:50:00,59.03,59.03,58.9,58.92,148616.0,53.1765,53.1765,53.0594,53.0774,148616.0
2021-12-29 10:00:00,58.93,58.99,58.91,58.98,181366.0,53.0864,53.1405,53.0684,53.1315,181366.0
2021-12-29 10:10:00,58.98,59.04,58.95,59.03,265127.0,53.1315,53.1855,53.1044,53.1765,265127.0
2021-12-29 10:20:00,59.03,59.03,58.85,58.86,107955.0,53.1765,53.1765,53.0144,53.0234,107955.0
2021-12-29 10:30:00,58.86,58.93,58.84,58.85,142209.0,53.0234,53.0864,53.0053,53.0144,142209.0
2021-12-29 10:40:00,58.85,58.89,58.82,58.85,155071.0,53.0144,53.0504,52.9873,53.0144,155071.0
2021-12-29 10:50:00,58.86,58.88,58.72,58.73,108910.0,53.0234,53.0414,52.8972,52.9062,108910.0
2021-12-29 11:00:00,58.73,58.8,58.68,58.7,116880.0,52.9062,52.9693,52.8612,52.8792,116880.0
2021-12-29 11:10:00,58.69,58.73,58.66,58.72,126911.0,52.8702,52.9062,52.8432,52.8972,126911.0
2021-12-29 11:20:00,58.72,58.78,58.7,58.75,99139.0,52.8972,52.9513,52.8792,52.9243,99139.0
2021-12-29 11:30:00,58.76,58.82,58.73,58.78,76552.0,52.9333,52.9873,52.9062,52.9513,76552.0
2021-12-29 11:40:00,58.78,58.86,58.76,58.86,102373.0,52.9513,53.0234,52.9333,53.0234,102373.0
2021-12-29 11:50:00,58.86,58.9,58.85,58.88,85167.0,53.0234,53.0594,53.0144,53.0414,85167.0
2021-12-29 12:00:00,58.88,58.94,58.87,58.91,151663.0,53.0414,53.0954,53.0324,53.0684,151663.0
2021-12-29 12:10:00,58.9,58.94,58.89,58.91,123176.0,53.0594,53.0954,53.0504,53.0684,123176.0
2021-12-29 12:20:00,58.92,58.97,58.91,58.97,112874.0,53.0774,53.1225,53.0684,53.1225,112874.0
2021-12-29 12:30:00,58.97,59.04,58.96,59.03,196419.0,53.1225,53.1855,53.1134,53.1765,196419.0
2021-12-29 12:40:00,59.02,59.04,58.96,58.97,259761.0,53.1675,53.1855,53.1134,53.1225,259761.0
2021-12-29 12:50:00,58.97,59.04,58.96,59.04,221039.0,53.1225,53.1855,53.1134,53.1855,221039.0
2021-12-29 13:00:00,59.04,59.06,59.0,59.03,230953.0,53.1855,53.2035,53.1495,53.1765,230953.0
2021-12-29 13:10:00,59.02,59.03,58.96,58.97,177024.0,53.1675,53.1765,53.1134,53.1225,177024.0
2021-12-29 13:20:00,58.97,58.98,58.92,58.94,149548.0,53.1225,53.1315,53.0774,53.0954,149548.0
2021-12-29 13:30:00,58.94,58.96,58.91,58.93,153398.0,53.0954,53.1134,53.0684,53.0864,153398.0
2021-12-29 13:40:00,58.93,58.96,58.92,58.94,153510.0,53.0864,53.1134,53.0774,53.0954,153510.0
2021-12-29 13:50:00,58.94,59.02,58.92,59.01,151930.0,53.0954,53.1675,53.0774,53.1585,151930.0
2021-12-29 14:00:00,59.01,59.01,58.95,58.98,158578.0,53.1585,53.1585,53.1044,53.1315,158578.0
2021-12-29 14:10:00,58.99,59.01,58.94,58.99,252995.0,53.1405,53.1585,53.0954,53.1405,252995.0
2021-12-29 14:20:00,59.0,59.01,58.97,58.98,128682.0,53.1495,53.1585,53.1225,53.1315,128682.0
2021-12-29 14:30:00,58.98,59.0,58.95,58.98,181876.0,53.1315,53.1495,53.1044,53.1315,181876.0
2021-12-29 14:40:00,58.98,58.99,58.92,58.94,156025.0,53.1315,53.1405,53.0774,53.0954,156025.0
2021-12-29 14:50:00,58.94,58.96,58.93,58.96,92049.0,53.0954,53.1134,53.0864,53.1134,92049.0
2021-12-29 15:00:00,58.96,59.02,58.95,59.01,112494.0,53.1134,53.1675,53.1044,53.1585,112494.0
2021-12-29 15:10:00,59.01,59.04,59.0,59.04,159887.0,53.1585,53.1855,53.1495,53.1855,159887.0
2021-12-29 15:20:00,59.03,59.08,59.02,59.07,202362.0,53.1765,53.2215,53.1675,53.2125,202362.0
2021-12-29 15:30:00,59.07,59.1,59.04,59.04,259229.0,53.2125,53.2396,53.1855,53.1855,259229.0
2021-12-29 15:40:00,59.04,59.05,58.97,59.05,265554.0,53.1855,53.1945,53.1225,53.1945,265554.0
2021-12-29 15:50:00,59.05,59.06,58.94,58.95,538290.0,53.1945,53.2035,53.0954,53.1044,538290.0
2021-12-30 09:30:00,59.06,59.23,59.03,59.13,398876.0,53.2035,53.3567,53.1765,53.2666,398876.0
2021-12-30 09:40:00,59.13,59.19,59.07,59.11,234734.0,53.2666,53.3206,53.2125,53.2486,234734.0
2021-12-30 09:50:00,59.11,59.12,59.04,59.07,196435.0,53.2486,53.2576,53.1855,53.2125,196435.0
2021-12-30 10:00:00,59.05,59.07,58.97,59.03,146148.0,53.1945,53.2125,53.1225,53.1765,146148.0
2021-12-30 10:10:00,59.04,59.11,59.03,59.1,156115.0,53.1855,53.2486,53.1765,53.2396,156115.0
2021-12-30 10:20:00,59.11,59.13,59.05,59.09,142937.0,53.2486,53.2666,53.1945,53.2306,142937.0
2021-12-30 10:30:00,59.09,59.09,58.92,58.92,103635.0,53.2306,53.2306,53.0774,53.0774,103635.0
2021-12-30 10:40:00,58.92,58.93,58.86,58.93,127245.0,53.0774,53.0864,53.0234,53.0864,127245.0
2021-12-30 10:50:00,58.93,59.03,58.92,59.02,249385.0,53.0864,53.1765,53.0774,53.1675,249385.0
2021-12-30 11:00:00,59.01,59.04,58.9,58.91,119266.0,53.1585,53.1855,53.0594,53.0684,119266.0
2021-12-30 11:10:00,58.9,58.96,58.87,58.88,147463.0,53.0594,53.1134,53.0324,53.0414,147463.0
2021-12-30 11:20:00,58.87,58.9,58.85,58.85,105303.0,53.0324,53.0594,53.0144,53.0144,105303.0
2021-12-30 11:30:00,58.85,58.9,58.84,58.87,137332.0,53.0144,53.0594,53.0053,53.0324,137332.0
2021-12-30 11:40:00,58.87,58.87,58.81,58.84,135214.0,53.0324,53.0324,52.9783,53.0053,135214.0
2021-12-30 11:50:00,58.85,58.89,58.82,58.88,97385.0,53.0144,53.0504,52.9873,53.0414,97385.0
2021-12-30 12:00:00,58.88,58.88,58.83,58.84,66801.0,53.0414,53.0414,52.9963,53.0053,66801.0
2021-12-30 12:10:00,58.84,58.85,58.81,58.83,65593.0,53.0053,53.0144,52.9783,52.9963,65593.0
2021-12-30 12:20:00,58.83,58.87,58.81,58.86,56635.0,52.9963,53.0324,52.9783,53.0234,56635.0
2021-12-30 12:30:00,58.87,58.88,58.84,58.87,82942.0,53.0324,53.0414,53.0053,53.0324,82942.0
2021-12-30 12:40:00,58.86,58.88,58.85,58.85,72311.0,53.0234,53.0414,53.0144,53.0144,72311.0
2021-12-30 12:50:00,58.86,58.86,58.83,58.86,39630.0,53.0234,53.0234,52.9963,53.0234,39630.0
2021-12-30 13:00:00,58.86,58.88,58.82,58.85,105107.0,53.0234,53.0414,52.9873,53.0144,105107.0
2021-12-30 13:10:00,58.84,58.87,58.82,58.83,81229.0,53.0053,53.0324,52.9873,52.9963,81229.0
2021-12-30 13:20:00,58.83,58.83,58.78,58.79,68503.0,52.9963,52.9963,52.9513,52.9603,68503.0
2021-12-30 13:30:00,58.79,58.82,58.77,58.8,74870.0,52.9603,52.9873,52.9423,52.9693,74870.0
2021-12-30 13:40:00,58.8,58.85,58.79,58.85,61893.0,52.9693,53.0144,52.9603,53.0144,61893.0
2021-12-30 13:50:00,58.85,58.9,58.84,58.89,124586.0,53.0144,53.0594,53.0053,53.0504,124586.0
2021-12-30 14:00:00,58.88,58.92,58.87,58.89,105764.0,53.0414,53.0774,53.0324,53.0504,105764.0
2021-12-30 14:10:00,58.9,58.9,58.82,58.85,71321.0,53.0594,53.0594,52.9873,53.0144,71321.0
2021-12-30 14:20:00,58.85,58.89,58.84,58.88,60103.0,53.0144,53.0504,53.0053,53.0414,60103.0
2021-12-30 14:30:00,58.89,58.91,58.88,58.91,72873.0,53.0504,53.0684,53.0414,53.0684,72873.0
2021-12-30 14:40:00,58.91,58.93,58.89,58.9,86208.0,53.0684,53.0864,53.0504,53.0594,86208.0
2021-12-30 14:50:00,58.91,58.92,58.88,58.88,95413.0,53.0684,53.0774,53.0414,53.0414,95413.0
2021-12-30 15:00:00,58.89,58.92,58.86,58.91,115854.0,53.0504,53.0774,53.0234,53.0684,115854.0
2021-12-30 15:10:00,58.9,58.95,58.89,58.95,75182.0,53.0594,53.1044,53.0504,53.1044,75182.0
2021-12-30 15:20:00,58.95,58.96,58.91,58.92,90619.0,53.1044,53.1134,53.0684,53.0774,90619.0
2021-12-30 15:30:00,58.92,58.92,58.87,58.9,142903.0,53.0774,53.0774,53.0324,53.0594,142903.0
2021-12-30 15:40:00,58.9,58.91,58.84,58.88,186738.0,53.0594,53.0684,53.0053,53.0414,186738.0
2021-12-30 15:50:00,58.89,58.89,58.76,58.78,828103.0,53.0504,53.0504,52.9333,52.9513,828103.0
2021-12-31 09:30:00,58.75,58.87,58.73,58.82,182148.0,52.9243,53.0324,52.9062,52.9873,182148.0
2021-12-31 09:40:00,58.81,58.84,58.77,58.8,123636.0,52.9783,53.0053,52.9423,52.9693,123636.0
2021-12-31 09:50:00,58.81,58.86,58.69,58.71,135389.0,52.9783,53.0234,52.8702,52.8882,135389.0
2021-12-31 10:00:00,58.71,58.83,58.7,58.76,133291.0,52.8882,52.9963,52.8792,52.9333,133291.0
2021-12-31 10:10:00,58.77,58.83,58.76,58.82,121019.0,52.9423,52.9963,52.9333,52.9873,121019.0
2021-12-31 10:20:00,58.82,58.89,58.78,58.89,108853.0,52.9873,53.0504,52.9513,53.0504,108853.0
2021-12-31 10:30:00,58.89,58.89,58.77,58.79,140137.0,53.0504,53.0504,52.9423,52.9603,140137.0
2021-12-31 10:40:00,58.79,58.83,58.77,58.83,103958.0,52.9603,52.9963,52.9423,52.9963,103958.0
2021-12-31 10:50:00,58.83,58.89,58.83,58.86,121323.0,52.9963,53.0504,52.9963,53.0234,121323.0
2021-12-31 11:00:00,58.87,58.9,58.86,58.89,111154.0,53.0324,53.0594,53.0234,53.0504,111154.0
2021-12-31 11:10:00,58.88,58.94,58.87,58.91,109826.0,53.0414,53.0954,53.0324,53.0684,109826.0
2021-12-31 11:20:00,58.91,58.91,58.82,58.85,85678.0,53.0684,53.0684,52.9873,53.0144,85678.0
2021-12-31 11:30:00,58.85,58.86,58.81,58.83,116726.0,53.0144,53.0234,52.9783,52.9963,116726.0
2021-12-31 11:40:00,58.84,58.85,58.81,58.82,72421.0,53.0053,53.0144,52.9783,52.9873,72421.0
2021-12-31 11:50:00,58.82,58.86,58.8,58.82,75756.0,52.9873,53.0234,52.9693,52.9873,75756.0
2021-12-31 12:00:00,58.82,58.84,58.77,58.8,97428.0,52.9873,53.0053,52.9423,52.9693,97428.0
2021-12-31 12:10:00,58.8,58.82,58.78,58.79,65070.0,52.9693,52.9873,52.9513,52.9603,65070.0
2021-12-31 12:20:00,58.79,58.84,58.78,58.81,85053.0,52.9603,53.0053,52.9513,52.9783,85053.0
2021-12-31 12:30:00,58.82,58.85,58.81,58.85,46201.0,52.9873,53.0144,52.9783,53.0144,46201.0
2021-12-31 12:40:00,58.85,58.9,58.83,58.89,82326.0,53.0144,53.0594,52.9963,53.0504,82326.0
2021-12-31 12:50:00,58.89,58.91,58.88,58.91,50888.0,53.0504,53.0684,53.0414,53.0684,50888.0
2021-12-31 13:00:00,58.91,58.96,58.91,58.95,111825.0,53.0684,53.1134,53.0684,53.1044,111825.0
2021-12-31 13:10:00,58.95,58.98,58.94,58.95,90007.0,53.1044,53.1315,53.0954,53.1044,90007.0
2021-12-31 13:20:00,58.95,58.99,58.94,58.99,51781.0,53.1044,53.1405,53.0954,53.1405,51781.0
2021-12-31 13:30:00,58.98,59.03,58.96,58.98,132594.0,53.1315,53.1765,53.1134,53.1315,132594.0
2021-12-31 13:40:00,58.98,58.98,58.94,58.94,50789.0,53.1315,53.1315,53.0954,53.0954,50789.0
2021-12-31 13:50:00,58.94,59.01,58.93,59.01,87029.0,53.0954,53.1585,53.0864,53.1585,87029.0
2021-12-31 14:00:00,59.01,59.1,59.01,59.05,140770.0,53.1585,53.2396,53.1585,53.1945,140770.0
2021-12-31 14:10:00,59.05,59.08,59.02,59.05,140911.0,53.1945,53.2215,53.1675,53.1945,140911.0
2021-12-31 14:20:00,59.05,59.09,59.01,59.05,119906.0,53.1945,53.2306,53.1585,53.1945,119906.0
2021-12-31 14:30:00,59.05,59.09,59.05,59.08,131660.0,53.1945,53.2306,53.1945,53.2215,131660.0
2021-12-31 14:40:00,59.08,59.13,59.07,59.1,135164.0,53.2215,53.2666,53.2125,53.2396,135164.0
2021-12-31 14:50:00,59.09,59.11,59.07,59.09,195536.0,53.2306,53.2486,53.2125,53.2306,195536.0
2021-12-31 15:00:00,59.09,59.16,59.09,59.15,160035.0,53.2306,53.2936,53.2306,53.2846,160035.0
2021-12-31 15:10:00,59.15,59.19,59.11,59.17,217357.0,53.2846,53.3206,53.2486,53.3026,217357.0
2021-12-31 15:20:00,59.16,59.24,59.15,59.22,284870.0,53.2936,53.3657,53.2846,53.3477,284870.0
2021-12-31 15:30:00,59.23,59.28,59.22,59.27,339946.0,53.3567,53.4017,53.3477,53.3927,339946.0
2021-12-31 15:40:00,59.27,59.33,59.24,59.28,672705.0,53.3927,53.4468,53.3657,53.4017,672705.0
2021-12-31 15:50:00,59.29,59.35,59.19,59.22,1236763.0,53.4107,53.4648,53.3206,53.3477,1236763.0
2022-01-03 09:30:00,58.82,58.92,58.56,58.73,901480.0,52.9873,53.0774,52.7531,52.9062,901480.0
2022-01-03 09:40:00,58.74,58.79,58.52,58.56,392274.0,52.9153,52.9603,52.7171,52.7531,392274.0
2022-01-03 09:50:00,58.56,58.74,58.53,58.59,434435.0,52.7531,52.9153,52.7261,52.7801,434435.0
2022-01-03 10:00:00,58.59,58.61,58.37,58.42,574739.0,52.7801,52.7981,52.5819,52.627,574739.0
2022-01-03 10:10:00,58.42,58.61,58.42,58.59,476584.0,52.627,52.7981,52.627,52.7801,476584.0
2022-01-03 10:20:00,58.59,58.7,58.55,58.6,387632.0,52.7801,52.8792,52.7441,52.7891,387632.0
2022-01-03 10:30:00,58.6,58.63,58.43,58.49,395756.0,52.7891,52.8162,52.636,52.69,395756.0
2022-01-03 10:40:00,58.48,58.61,58.44,58.6,332897.0,52.681,52.7981,52.645,52.7891,332897.0
2022-01-03 10:50:00,58.6,58.64,58.46,58.62,269109.0,52.7891,52.8252,52.663,52.8072,269109.0
2022-01-03 11:00:00,58.62,58.63,58.53,58.55,323328.0,52.8072,52.8162,52.7261,52.7441,323328.0
2022-01-03 11:10:00,58.55,58.74,58.54,58.73,396683.0,52.7441,52.9153,52.7351,52.9062,396683.0
2022-01-03 11:20:00,58.73,58.8,58.64,58.65,426720.0,52.9062,52.9693,52.8252,52.8342,426720.0
2022-01-03 11:30:00,58.64,58.71,58.61,58.7,316414.0,52.8252,52.8882,52.7981,52.8792,316414.0
2022-01-03 11:40:00,58.7,58.74,58.67,58.68,300782.0,52.8792,52.9153,52.8522,52.8612,300782.0
2022-01-03 11:50:00,58.68,58.82,58.68,58.8,268685.0,52.8612,52.9873,52.8612,52.9693,268685.0
2022-01-03 12:00:00,58.8,58.82,58.61,58.64,519076.0,52.9693,52.9873,52.7981,52.8252,519076.0
2022-01-03 12:10:00,58.64,58.71,58.63,58.66,673531.0,52.8252,52.8882,52.8162,52.8432,673531.0
2022-01-03 12:20:00,58.67,58.82,58.67,58.82,331090.0,52.8522,52.9873,52.8522,52.9873,331090.0
2022-01-03 12:30:00,58.82,58.83,58.74,58.79,197182.0,52.9873,52.9963,52.9153,52.9603,197182.0
2022-01-03 12:40:00,58.78,58.8,58.74,58.75,208348.0,52.9513,52.9693,52.9153,52.9243,208348.0
2022-01-03 12:50:00,58.75,58.76,58.65,58.67,206098.0,52.9243,52.9333,52.8342,52.8522,206098.0
2022-01-03 13:00:00,58.68,58.7,58.64,58.69,128986.0,52.8612,52.8792,52.8252,52.8702,128986.0
2022-01-03 13:10:00,58.69,58.76,58.67,58.75,240002.0,52.8702,52.9333,52.8522,52.9243,240002.0
2022-01-03 13:20:00,58.75,58.85,58.75,58.85,141261.0,52.9243,53.0144,52.9243,53.0144,141261.0
2022-01-03 13:30:00,58.85,58.87,58.78,58.81,220978.0,53.0144,53.0324,52.9513,52.9783,220978.0
2022-01-03 13:40:00,58.8,58.87,58.78,58.84,279136.0,52.9693,53.0324,52.9513,53.0053,279136.0
2022-01-03 13:50:00,58.84,58.93,58.84,58.91,224012.0,53.0053,53.0864,53.0053,53.0684,224012.0
2022-01-03 14:00:00,58.91,59.04,58.87,59.04,530393.0,53.0684,53.1855,53.0324,53.1855,530393.0
2022-01-03 14:10:00,59.04,59.07,59.02,59.05,210597.0,53.1855,53.2125,53.1675,53.1945,210597.0
2022-01-03 14:20:00,59.05,59.09,59.01,59.08,252103.0,53.1945,53.2306,53.1585,53.2215,252103.0
2022-01-03 14:30:00,59.08,59.09,59.03,59.08,314522.0,53.2215,53.2306,53.1765,53.2215,314522.0
2022-01-03 14:40:00,59.08,59.19,59.07,59.12,279922.0,53.2215,53.3206,53.2125,53.2576,279922.0
2022-01-03 14:50:00,59.12,59.15,59.06,59.07,377846.0,53.2576,53.2846,53.2035,53.2125,377846.0
2022-01-03 15:00:00,59.06,59.08,59.02,59.06,217960.0,53.2035,53.2215,53.1675,53.2035,217960.0
2022-01-03 15:10:00,59.06,59.08,59.03,59.05,216478.0,53.2035,53.2215,53.1765,53.1945,216478.0
2022-01-03 15:20:00,59.05,59.09,59.04,59.05,316677.0,53.1945,53.2306,53.1855,53.1945,316677.0
2022-01-03 15:30:00,59.05,59.17,59.05,59.14,287590.0,53.1945,53.3026,53.1945,53.2756,287590.0
2022-01-03 15:40:00,59.14,59.25,59.05,59.24,513415.0,53.2756,53.3747,53.1945,53.3657,513415.0
2022-01-03 15:50:00,59.25,59.31,59.2,59.3,1274207.0,53.3747,53.4287,53.3296,53.4197,1274207.0
2022-01-04 09:30:00,59.73,60.05,59.59,60.04,2787208.0,53.8071,54.0954,53.681,54.0863,2787208.0
2022-01-04 09:40:00,60.03,60.32,59.95,60.21,1035416.0,54.0773,54.3386,54.0053,54.2395,1035416.0
2022-01-04 09:50:00,60.21,60.39,60.18,60.28,651888.0,54.2395,54.4016,54.2125,54.3025,651888.0
2022-01-04 10:00:00,60.28,60.47,60.23,60.33,701620.0,54.3025,54.4737,54.2575,54.3476,701620.0
2022-01-04 10:10:00,60.34,60.37,60.28,60.32,553313.0,54.3566,54.3836,54.3025,54.3386,553313.0
2022-01-04 10:20:00,60.32,60.37,60.1,60.17,542798.0,54.3386,54.3836,54.1404,54.2035,542798.0
2022-01-04 10:30:00,60.16,60.28,60.12,60.24,645754.0,54.1944,54.3025,54.1584,54.2665,645754.0
2022-01-04 10:40:00,60.24,60.3,60.19,60.25,562532.0,54.2665,54.3206,54.2215,54.2755,562532.0
2022-01-04 10:50:00,60.25,60.34,60.19,60.32,575201.0,54.2755,54.3566,54.2215,54.3386,575201.0
2022-01-04 11:00:00,60.32,60.41,60.26,60.28,650874.0,54.3386,54.4197,54.2845,54.3025,650874.0
2022-01-04 11:10:00,60.28,60.29,60.19,60.21,434307.0,54.3025,54.3116,54.2215,54.2395,434307.0
2022-01-04 11:20:00,60.2,60.4,60.19,60.37,575696.0,54.2305,54.4106,54.2215,54.3836,575696.0
2022-01-04 11:30:00,60.36,60.38,60.2,60.25,418919.0,54.3746,54.3926,54.2305,54.2755,418919.0
2022-01-04 11:40:00,60.25,60.44,60.24,60.43,425708.0,54.2755,54.4467,54.2665,54.4377,425708.0
2022-01-04 11:50:00,60.43,60.48,60.42,60.47,330558.0,54.4377,54.4827,54.4287,54.4737,330558.0
2022-01-04 12:00:00,60.47,60.47,60.39,60.42,408804.0,54.4737,54.4737,54.4016,54.4287,408804.0
2022-01-04 12:10:00,60.42,60.54,60.41,60.48,462447.0,54.4287,54.5368,54.4197,54.4827,462447.0
2022-01-04 12:20:00,60.47,60.49,60.41,60.46,380466.0,54.4737,54.4917,54.4197,54.4647,380466.0
2022-01-04 12:30:00,60.46,60.48,60.35,60.37,337709.0,54.4647,54.4827,54.3656,54.3836,337709.0
2022-01-04 12:40:00,60.38,60.38,60.24,60.25,369046.0,54.3926,54.3926,54.2665,54.2755,369046.0
2022-01-04 12:50:00,60.25,60.29,60.2,60.25,267118.0,54.2755,54.3116,54.2305,54.2755,267118.0
2022-01-04 13:00:00,60.25,60.32,60.22,60.28,366527.0,54.2755,54.3386,54.2485,54.3025,366527.0
2022-01-04 13:10:00,60.27,60.3,60.2,60.23,261575.0,54.2935,54.3206,54.2305,54.2575,261575.0
2022-01-04 13:20:00,60.23,60.3,60.23,60.3,306645.0,54.2575,54.3206,54.2575,54.3206,306645.0
2022-01-04 13:30:00,60.3,60.31,60.14,60.18,334155.0,54.3206,54.3296,54.1764,54.2125,334155.0
2022-01-04 13:40:00,60.17,60.2,60.14,60.17,339928.0,54.2035,54.2305,54.1764,54.2035,339928.0
2022-01-04 13:50:00,60.18,60.27,60.17,60.24,341384.0,54.2125,54.2935,54.2035,54.2665,341384.0
2022-01-04 14:00:00,60.24,60.34,60.23,60.34,247595.0,54.2665,54.3566,54.2575,54.3566,247595.0
2022-01-04 14:10:00,60.34,60.41,60.33,60.39,214797.0,54.3566,54.4197,54.3476,54.4016,214797.0
2022-01-04 14:20:00,60.39,60.43,60.36,60.43,328962.0,54.4016,54.4377,54.3746,54.4377,328962.0
2022-01-04 14:30:00,60.43,60.45,60.33,60.36,302308.0,54.4377,54.4557,54.3476,54.3746,302308.0
2022-01-04 14:40:00,60.36,60.41,60.35,60.4,224349.0,54.3746,54.4197,54.3656,54.4106,224349.0
2022-01-04 14:50:00,60.4,60.46,60.39,60.44,269619.0,54.4106,54.4647,54.4016,54.4467,269619.0
2022-01-04 15:00:00,60.44,60.44,60.37,60.39,239704.0,54.4467,54.4467,54.3836,54.4016,239704.0
2022-01-04 15:10:00,60.4,60.42,60.35,60.38,244281.0,54.4106,54.4287,54.3656,54.3926,244281.0
2022-01-04 15:20:00,60.39,60.44,60.36,60.4,345935.0,54.4016,54.4467,54.3746,54.4106,345935.0
2022-01-04 15:30:00,60.39,60.41,60.31,60.33,615088.0,54.4016,54.4197,54.3296,54.3476,615088.0
2022-01-04 15:40:00,60.33,60.45,60.32,60.4,492108.0,54.3476,54.4557,54.3386,54.4106,492108.0
2022-01-04 15:50:00,60.4,60.43,60.27,60.28,1524825.0,54.4106,54.4377,54.2935,54.3025,1524825.0
2022-01-05 09:30:00,60.09,60.68,60.05,60.51,902737.0,54.1314,54.6629,54.0954,54.5097,902737.0
2022-01-05 09:40:00,60.51,60.7,60.49,60.66,416037.0,54.5097,54.6809,54.4917,54.6449,416037.0
2022-01-05 09:50:00,60.66,60.83,60.61,60.68,500601.0,54.6449,54.798,54.5998,54.6629,500601.0
2022-01-05 10:00:00,60.68,60.75,60.54,60.75,349082.0,54.6629,54.7259,54.5368,54.7259,349082.0
2022-01-05 10:10:00,60.75,60.93,60.74,60.92,297615.0,54.7259,54.8881,54.7169,54.8791,297615.0
2022-01-05 10:20:00,60.91,61.0,60.9,60.97,523675.0,54.8701,54.9512,54.8611,54.9241,523675.0
2022-01-05 10:30:00,60.97,61.08,60.92,61.07,571336.0,54.9241,55.0232,54.8791,55.0142,571336.0
2022-01-05 10:40:00,61.07,61.14,61.01,61.04,608776.0,55.0142,55.0773,54.9602,54.9872,608776.0
2022-01-05 10:50:00,61.05,61.08,60.88,60.93,487086.0,54.9962,55.0232,54.8431,54.8881,487086.0
2022-01-05 11:00:00,60.93,61.0,60.9,60.99,278086.0,54.8881,54.9512,54.8611,54.9421,278086.0
2022-01-05 11:10:00,61.0,61.05,60.96,61.04,286938.0,54.9512,54.9962,54.9151,54.9872,286938.0
2022-01-05 11:20:00,61.03,61.06,61.0,61.05,227202.0,54.9782,55.0052,54.9512,54.9962,227202.0
2022-01-05 11:30:00,61.04,61.07,60.99,61.0,276275.0,54.9872,55.0142,54.9421,54.9512,276275.0
2022-01-05 11:40:00,61.0,61.06,60.95,61.05,283362.0,54.9512,55.0052,54.9061,54.9962,283362.0
2022-01-05 11:50:00,61.05,61.1,61.04,61.05,181123.0,54.9962,55.0412,54.9872,54.9962,181123.0
2022-01-05 12:00:00,61.05,61.12,61.04,61.11,148504.0,54.9962,55.0593,54.9872,55.0502,148504.0
2022-01-05 12:10:00,61.11,61.19,61.09,61.19,236579.0,55.0502,55.1223,55.0322,55.1223,236579.0
2022-01-05 12:20:00,61.19,61.2,61.09,61.15,271645.0,55.1223,55.1313,55.0322,55.0863,271645.0
2022-01-05 12:30:00,61.15,61.17,61.05,61.07,229448.0,55.0863,55.1043,54.9962,55.0142,229448.0
2022-01-05 12:40:00,61.06,61.08,61.01,61.07,242921.0,55.0052,55.0232,54.9602,55.0142,242921.0
2022-01-05 12:50:00,61.07,61.1,61.02,61.05,229904.0,55.0142,55.0412,54.9692,54.9962,229904.0
2022-01-05 13:00:00,61.05,61.17,61.05,61.16,243554.0,54.9962,55.1043,54.9962,55.0953,243554.0
2022-01-05 13:10:00,61.16,61.19,61.13,61.15,326296.0,55.0953,55.1223,55.0683,55.0863,326296.0
2022-01-05 13:20:00,61.16,61.19,61.07,61.08,235853.0,55.0953,55.1223,55.0142,55.0232,235853.0
2022-01-05 13:30:00,61.09,61.15,61.06,61.14,217817.0,55.0322,55.0863,55.0052,55.0773,217817.0
2022-01-05 13:40:00,61.13,61.19,61.13,61.18,151393.0,55.0683,55.1223,55.0683,55.1133,151393.0
2022-01-05 13:50:00,61.18,61.19,61.13,61.15,168747.0,55.1133,55.1223,55.0683,55.0863,168747.0
2022-01-05 14:00:00,61.15,61.17,60.99,61.0,269179.0,55.0863,55.1043,54.9421,54.9512,269179.0
2022-01-05 14:10:00,61.0,61.04,60.92,61.03,300963.0,54.9512,54.9872,54.8791,54.9782,300963.0
2022-01-05 14:20:00,61.03,61.15,61.02,61.09,260462.0,54.9782,55.0863,54.9692,55.0322,260462.0
2022-01-05 14:30:00,61.09,61.09,60.93,60.97,307923.0,55.0322,55.0322,54.8881,54.9241,307923.0
2022-01-05 14:40:00,60.98,60.98,60.89,60.96,229957.0,54.9331,54.9331,54.8521,54.9151,229957.0
2022-01-05 14:50:00,60.97,61.02,60.9,60.95,302551.0,54.9241,54.9692,54.8611,54.9061,302551.0
2022-01-05 15:00:00,60.94,61.0,60.91,60.97,380880.0,54.8971,54.9512,54.8701,54.9241,380880.0
2022-01-05 15:10:00,60.98,60.98,60.8,60.87,374933.0,54.9331,54.9331,54.771,54.834,374933.0
2022-01-05 15:20:00,60.88,60.9,60.81,60.86,419315.0,54.8431,54.8611,54.78,54.825,419315.0
2022-01-05 15:30:00,60.86,60.9,60.81,60.86,610279.0,54.825,54.8611,54.78,54.825,610279.0
2022-01-05 15:40:00,60.86,60.99,60.83,60.88,837060.0,54.825,54.9421,54.798,54.8431,837060.0
2022-01-05 15:50:00,60.88,60.91,60.74,60.81,2153641.0,54.8431,54.8701,54.7169,54.78,2153641.0
2022-01-06 09:30:00,60.47,60.81,60.46,60.79,1021421.0,54.4737,54.78,54.4647,54.762,1021421.0
2022-01-06 09:40:00,60.8,60.8,60.54,60.66,372832.0,54.771,54.771,54.5368,54.6449,372832.0
2022-01-06 09:50:00,60.65,60.81,60.58,60.79,458833.0,54.6359,54.78,54.5728,54.762,458833.0
2022-01-06 10:00:00,60.79,60.92,60.76,60.91,559985.0,54.762,54.8791,54.735,54.8701,559985.0
2022-01-06 10:10:00,60.92,61.12,60.91,60.97,680605.0,54.8791,55.0593,54.8701,54.9241,680605.0
2022-01-06 10:20:00,60.98,61.06,60.93,60.94,390850.0,54.9331,55.0052,54.8881,54.8971,390850.0
2022-01-06 10:30:00,60.94,60.97,60.83,60.9,413120.0,54.8971,54.9241,54.798,54.8611,413120.0
2022-01-06 10:40:00,60.9,61.12,60.88,61.07,358420.0,54.8611,55.0593,54.8431,55.0142,358420.0
2022-01-06 10:50:00,61.07,61.08,60.73,60.74,378817.0,55.0142,55.0232,54.7079,54.7169,378817.0
2022-01-06 11:00:00,60.74,60.75,60.63,60.67,259621.0,54.7169,54.7259,54.6178,54.6539,259621.0
2022-01-06 11:10:00,60.68,60.7,60.56,60.61,234079.0,54.6629,54.6809,54.5548,54.5998,234079.0
2022-01-06 11:20:00,60.62,60.72,60.6,60.67,193604.0,54.6088,54.6989,54.5908,54.6539,193604.0
2022-01-06 11:30:00,60.66,60.83,60.65,60.68,239603.0,54.6449,54.798,54.6359,54.6629,239603.0
2022-01-06 11:40:00,60.68,60.74,60.57,60.61,270002.0,54.6629,54.7169,54.5638,54.5998,270002.0
2022-01-06 11:50:00,60.61,60.67,60.59,60.61,200409.0,54.5998,54.6539,54.5818,54.5998,200409.0
2022-01-06 12:00:00,60.61,60.62,60.53,60.59,194442.0,54.5998,54.6088,54.5278,54.5818,194442.0
2022-01-06 12:10:00,60.59,60.65,60.54,60.64,331773.0,54.5818,54.6359,54.5368,54.6269,331773.0
2022-01-06 12:20:00,60.63,60.73,60.61,60.71,226482.0,54.6178,54.7079,54.5998,54.6899,226482.0
2022-01-06 12:30:00,60.71,60.73,60.66,60.68,201858.0,54.6899,54.7079,54.6449,54.6629,201858.0
2022-01-06 12:40:00,60.68,60.78,60.66,60.72,219114.0,54.6629,54.753,54.6449,54.6989,219114.0
2022-01-06 12:50:00,60.71,60.76,60.68,60.72,129784.0,54.6899,54.735,54.6629,54.6989,129784.0
2022-01-06 13:00:00,60.71,60.75,60.67,60.74,156609.0,54.6899,54.7259,54.6539,54.7169,156609.0
2022-01-06 13:10:00,60.74,60.79,60.72,60.78,155792.0,54.7169,54.762,54.6989,54.753,155792.0
2022-01-06 13:20:00,60.77,60.78,60.71,60.76,134773.0,54.744,54.753,54.6899,54.735,134773.0
2022-01-06 13:30:00,60.76,60.89,60.76,60.87,133288.0,54.735,54.8521,54.735,54.834,133288.0
2022-01-06 13:40:00,60.86,60.88,60.78,60.79,226339.0,54.825,54.8431,54.753,54.762,226339.0
2022-01-06 13:50:00,60.79,60.79,60.7,60.77,260921.0,54.762,54.762,54.6809,54.744,260921.0
2022-01-06 14:00:00,60.77,60.81,60.74,60.79,272669.0,54.744,54.78,54.7169,54.762,272669.0
2022-01-06 14:10:00,60.79,60.84,60.72,60.73,216866.0,54.762,54.807,54.6989,54.7079,216866.0
2022-01-06 14:20:00,60.74,60.89,60.73,60.86,244611.0,54.7169,54.8521,54.7079,54.825,244611.0
2022-01-06 14:30:00,60.86,60.92,60.85,60.9,268756.0,54.825,54.8791,54.816,54.8611,268756.0
2022-01-06 14:40:00,60.91,60.93,60.86,60.88,225580.0,54.8701,54.8881,54.825,54.8431,225580.0
2022-01-06 14:50:00,60.87,60.89,60.83,60.84,192179.0,54.834,54.8521,54.798,54.807,192179.0
2022-01-06 15:00:00,60.83,60.84,60.69,60.72,322975.0,54.798,54.807,54.6719,54.6989,322975.0
2022-01-06 15:10:00,60.72,60.75,60.55,60.56,210441.0,54.6989,54.7259,54.5458,54.5548,210441.0
2022-01-06 15:20:00,60.56,60.59,60.51,60.52,250163.0,54.5548,54.5818,54.5097,54.5188,250163.0
2022-01-06 15:30:00,60.51,60.55,60.43,60.5,478622.0,54.5097,54.5458,54.4377,54.5007,478622.0
2022-01-06 15:40:00,60.5,60.6,60.5,60.52,466367.0,54.5007,54.5908,54.5007,54.5188,466367.0
2022-01-06 15:50:00,60.52,60.56,60.45,60.47,1378741.0,54.5188,54.5548,54.4557,54.4737,1378741.0
2022-01-07 09:30:00,60.28,60.4,60.06,60.3,795033.0,54.3025,54.4106,54.1044,54.3206,795033.0
2022-01-07 09:40:00,60.29,60.33,60.08,60.26,295754.0,54.3116,54.3476,54.1224,54.2845,295754.0
2022-01-07 09:50:00,60.25,60.36,60.23,60.3,243495.0,54.2755,54.3746,54.2575,54.3206,243495.0
2022-01-07 10:00:00,60.3,60.47,60.23,60.45,157184.0,54.3206,54.4737,54.2575,54.4557,157184.0
2022-01-07 10:10:00,60.45,60.5,60.41,60.47,193192.0,54.4557,54.5007,54.4197,54.4737,193192.0
2022-01-07 10:20:00,60.47,60.6,60.47,60.55,224372.0,54.4737,54.5908,54.4737,54.5458,224372.0
2022-01-07 10:30:00,60.54,60.56,60.45,60.53,270148.0,54.5368,54.5548,54.4557,54.5278,270148.0
2022-01-07 10:40:00,60.53,60.66,60.5,60.66,327879.0,54.5278,54.6449,54.5007,54.6449,327879.0
2022-01-07 10:50:00,60.66,60.69,60.57,60.6,373206.0,54.6449,54.6719,54.5638,54.5908,373206.0
2022-01-07 11:00:00,60.6,60.63,60.53,60.55,385366.0,54.5908,54.6178,54.5278,54.5458,385366.0
2022-01-07 11:10:00,60.55,60.69,60.52,60.66,321124.0,54.5458,54.6719,54.5188,54.6449,321124.0
2022-01-07 11:20:00,60.65,60.66,60.56,60.6,289702.0,54.6359,54.6449,54.5548,54.5908,289702.0
2022-01-07 11:30:00,60.6,60.6,60.48,60.54,234413.0,54.5908,54.5908,54.4827,54.5368,234413.0
2022-01-07 11:40:00,60.54,60.61,60.52,60.61,169025.0,54.5368,54.5998,54.5188,54.5998,169025.0
2022-01-07 11:50:00,60.61,60.67,60.6,60.66,186930.0,54.5998,54.6539,54.5908,54.6449,186930.0
2022-01-07 12:00:00,60.67,60.67,60.6,60.61,115138.0,54.6539,54.6539,54.5908,54.5998,115138.0
2022-01-07 12:10:00,60.61,60.65,60.58,60.6,113984.0,54.5998,54.6359,54.5728,54.5908,113984.0
2022-01-07 12:20:00,60.61,60.64,60.57,60.61,124050.0,54.5998,54.6269,54.5638,54.5998,124050.0
2022-01-07 12:30:00,60.61,60.62,60.54,60.56,114988.0,54.5998,54.6088,54.5368,54.5548,114988.0
2022-01-07 12:40:00,60.55,60.6,60.53,60.55,87341.0,54.5458,54.5908,54.5278,54.5458,87341.0
2022-01-07 12:50:00,60.55,60.56,60.5,60.52,119048.0,54.5458,54.5548,54.5007,54.5188,119048.0
2022-01-07 13:00:00,60.52,60.52,60.47,60.49,90481.0,54.5188,54.5188,54.4737,54.4917,90481.0
2022-01-07 13:10:00,60.5,60.54,60.49,60.51,142564.0,54.5007,54.5368,54.4917,54.5097,142564.0
2022-01-07 13:20:00,60.51,60.6,60.51,60.59,153551.0,54.5097,54.5908,54.5097,54.5818,153551.0
2022-01-07 13:30:00,60.59,60.66,60.59,60.62,95112.0,54.5818,54.6449,54.5818,54.6088,95112.0
2022-01-07 13:40:00,60.62,60.64,60.54,60.61,191146.0,54.6088,54.6269,54.5368,54.5998,191146.0
2022-01-07 13:50:00,60.62,60.68,60.59,60.67,123476.0,54.6088,54.6629,54.5818,54.6539,123476.0
2022-01-07 14:00:00,60.67,60.71,60.66,60.68,138163.0,54.6539,54.6899,54.6449,54.6629,138163.0
2022-01-07 14:10:00,60.68,60.72,60.66,60.71,172615.0,54.6629,54.6989,54.6449,54.6899,172615.0
2022-01-07 14:20:00,60.71,60.72,60.62,60.63,135622.0,54.6899,54.6989,54.6088,54.6178,135622.0
2022-01-07 14:30:00,60.63,60.63,60.55,60.59,154068.0,54.6178,54.6178,54.5458,54.5818,154068.0
2022-01-07 14:40:00,60.59,60.63,60.57,60.59,133593.0,54.5818,54.6178,54.5638,54.5818,133593.0
2022-01-07 14:50:00,60.59,60.61,60.57,60.58,91424.0,54.5818,54.5998,54.5638,54.5728,91424.0
2022-01-07 15:00:00,60.58,60.63,60.58,60.61,142267.0,54.5728,54.6178,54.5728,54.5998,142267.0
2022-01-07 15:10:00,60.61,60.61,60.52,60.53,189024.0,54.5998,54.5998,54.5188,54.5278,189024.0
2022-01-07 15:20:00,60.53,60.55,60.48,60.5,193628.0,54.5278,54.5458,54.4827,54.5007,193628.0
2022-01-07 15:30:00,60.5,60.54,60.46,60.5,225067.0,54.5007,54.5368,54.4647,54.5007,225067.0
2022-01-07 15:40:00,60.5,60.52,60.38,60.39,357329.0,54.5007,54.5188,54.3926,54.4016,357329.0
2022-01-07 15:50:00,60.39,60.43,60.31,60.33,1135543.0,54.4016,54.4377,54.3296,54.3476,1135543.0
2022-01-10 09:30:00,60.55,60.68,60.44,60.65,1126790.0,54.5458,54.6629,54.4467,54.6359,1126790.0
2022-01-10 09:40:00,60.65,60.71,60.54,60.55,598963.0,54.6359,54.6899,54.5368,54.5458,598963.0
2022-01-10 09:50:00,60.55,60.65,60.51,60.62,464472.0,54.5458,54.6359,54.5097,54.6088,464472.0
2022-01-10 10:00:00,60.62,60.82,60.61,60.71,482125.0,54.6088,54.789,54.5998,54.6899,482125.0
2022-01-10 10:10:00,60.71,60.74,60.6,60.61,361764.0,54.6899,54.7169,54.5908,54.5998,361764.0
2022-01-10 10:20:00,60.61,60.68,60.52,60.61,351645.0,54.5998,54.6629,54.5188,54.5998,351645.0
2022-01-10 10:30:00,60.6,60.66,60.57,60.61,290194.0,54.5908,54.6449,54.5638,54.5998,290194.0
2022-01-10 10:40:00,60.62,60.65,60.57,60.6,304848.0,54.6088,54.6359,54.5638,54.5908,304848.0
2022-01-10 10:50:00,60.6,60.62,60.5,60.51,308400.0,54.5908,54.6088,54.5007,54.5097,308400.0
2022-01-10 11:00:00,60.51,60.69,60.49,60.68,442642.0,54.5097,54.6719,54.4917,54.6629,442642.0
2022-01-10 11:10:00,60.69,60.69,60.46,60.48,331817.0,54.6719,54.6719,54.4647,54.4827,331817.0
2022-01-10 11:20:00,60.48,60.61,60.45,60.6,237828.0,54.4827,54.5998,54.4557,54.5908,237828.0
2022-01-10 11:30:00,60.59,60.6,60.4,60.44,274725.0,54.5818,54.5908,54.4106,54.4467,274725.0
2022-01-10 11:40:00,60.44,60.47,60.35,60.47,203887.0,54.4467,54.4737,54.3656,54.4737,203887.0
2022-01-10 11:50:00,60.47,60.47,60.41,60.46,144556.0,54.4737,54.4737,54.4197,54.4647,144556.0
2022-01-10 12:00:00,60.45,60.49,60.41,60.45,153400.0,54.4557,54.4917,54.4197,54.4557,153400.0
2022-01-10 12:10:00,60.45,60.58,60.45,60.55,149864.0,54.4557,54.5728,54.4557,54.5458,149864.0
2022-01-10 12:20:00,60.54,60.6,60.49,60.6,126800.0,54.5368,54.5908,54.4917,54.5908,126800.0
2022-01-10 12:30:00,60.6,60.65,60.56,60.63,220548.0,54.5908,54.6359,54.5548,54.6178,220548.0
2022-01-10 12:40:00,60.63,60.69,60.54,60.54,205250.0,54.6178,54.6719,54.5368,54.5368,205250.0
2022-01-10 12:50:00,60.55,60.62,60.51,60.53,219298.0,54.5458,54.6088,54.5097,54.5278,219298.0
2022-01-10 13:00:00,60.52,60.62,60.52,60.6,229404.0,54.5188,54.6088,54.5188,54.5908,229404.0
2022-01-10 13:10:00,60.61,60.63,60.58,60.59,143698.0,54.5998,54.6178,54.5728,54.5818,143698.0
2022-01-10 13:20:00,60.6,60.6,60.52,60.55,142550.0,54.5908,54.5908,54.5188,54.5458,142550.0
2022-01-10 13:30:00,60.55,60.56,60.46,60.48,139516.0,54.5458,54.5548,54.4647,54.4827,139516.0
2022-01-10 13:40:00,60.48,60.61,60.46,60.59,140158.0,54.4827,54.5998,54.4647,54.5818,140158.0
2022-01-10 13:50:00,60.59,60.62,60.53,60.59,142532.0,54.5818,54.6088,54.5278,54.5818,142532.0
2022-01-10 14:00:00,60.59,60.63,60.54,60.62,202151.0,54.5818,54.6178,54.5368,54.6088,202151.0
2022-01-10 14:10:00,60.62,60.63,60.54,60.59,120116.0,54.6088,54.6178,54.5368,54.5818,120116.0
2022-01-10 14:20:00,60.59,60.61,60.54,60.55,239863.0,54.5818,54.5998,54.5368,54.5458,239863.0
2022-01-10 14:30:00,60.55,60.56,60.46,60.49,288146.0,54.5458,54.5548,54.4647,54.4917,288146.0
2022-01-10 14:40:00,60.48,60.56,60.47,60.53,264822.0,54.4827,54.5548,54.4737,54.5278,264822.0
2022-01-10 14:50:00,60.53,60.54,60.36,60.44,403836.0,54.5278,54.5368,54.3746,54.4467,403836.0
2022-01-10 15:00:00,60.44,60.47,60.33,60.36,294390.0,54.4467,54.4737,54.3476,54.3746,294390.0
2022-01-10 15:10:00,60.36,60.42,60.26,60.27,379946.0,54.3746,54.4287,54.2845,54.2935,379946.0
2022-01-10 15:20:00,60.27,60.32,60.25,60.28,337817.0,54.2935,54.3386,54.2755,54.3025,337817.0
2022-01-10 15:30:00,60.28,60.31,60.19,60.23,450024.0,54.3025,54.3296,54.2215,54.2575,450024.0
2022-01-10 15:40:00,60.23,60.32,60.18,60.3,593920.0,54.2575,54.3386,54.2125,54.3206,593920.0
2022-01-10 15:50:00,60.29,60.47,60.26,60.42,1428103.0,54.3116,54.4737,54.2845,54.4287,1428103.0
2022-01-11 09:30:00,60.43,60.48,60.11,60.28,741777.0,54.4377,54.4827,54.1494,54.3025,741777.0
2022-01-11 09:40:00,60.27,60.27,60.12,60.15,299785.0,54.2935,54.2935,54.1584,54.1854,299785.0
2022-01-11 09:50:00,60.15,60.21,59.92,60.1,541715.0,54.1854,54.2395,53.9782,54.1404,541715.0
2022-01-11 10:00:00,60.1,60.27,60.1,60.23,698626.0,54.1404,54.2935,54.1404,54.2575,698626.0
2022-01-11 10:10:00,60.23,60.28,60.12,60.27,264443.0,54.2575,54.3025,54.1584,54.2935,264443.0
2022-01-11 10:20:00,60.27,60.29,60.06,60.11,176947.0,54.2935,54.3116,54.1044,54.1494,176947.0
2022-01-11 10:30:00,60.12,60.18,60.02,60.09,289817.0,54.1584,54.2125,54.0683,54.1314,289817.0
2022-01-11 10:40:00,60.09,60.09,59.95,60.04,321420.0,54.1314,54.1314,54.0053,54.0863,321420.0
2022-01-11 10:50:00,60.03,60.09,59.99,60.07,227330.0,54.0773,54.1314,54.0413,54.1134,227330.0
2022-01-11 11:00:00,60.07,60.1,59.97,59.98,401211.0,54.1134,54.1404,54.0233,54.0323,401211.0
2022-01-11 11:10:00,59.98,60.02,59.84,59.9,500953.0,54.0323,54.0683,53.9062,53.9602,500953.0
2022-01-11 11:20:00,59.91,59.95,59.85,59.88,236688.0,53.9692,54.0053,53.9152,53.9422,236688.0
2022-01-11 11:30:00,59.89,60.0,59.88,59.98,204853.0,53.9512,54.0503,53.9422,54.0323,204853.0
2022-01-11 11:40:00,59.98,60.06,59.93,59.94,266205.0,54.0323,54.1044,53.9873,53.9963,266205.0
2022-01-11 11:50:00,59.94,60.06,59.93,60.05,171472.0,53.9963,54.1044,53.9873,54.0954,171472.0
2022-01-11 12:00:00,60.05,60.1,60.01,60.09,161247.0,54.0954,54.1404,54.0593,54.1314,161247.0
2022-01-11 12:10:00,60.09,60.1,60.05,60.1,122400.0,54.1314,54.1404,54.0954,54.1404,122400.0
2022-01-11 12:20:00,60.1,60.12,60.04,60.06,297146.0,54.1404,54.1584,54.0863,54.1044,297146.0
2022-01-11 12:30:00,60.07,60.1,60.06,60.06,164074.0,54.1134,54.1404,54.1044,54.1044,164074.0
2022-01-11 12:40:00,60.07,60.11,60.04,60.1,168177.0,54.1134,54.1494,54.0863,54.1404,168177.0
2022-01-11 12:50:00,60.09,60.12,60.05,60.07,256245.0,54.1314,54.1584,54.0954,54.1134,256245.0
2022-01-11 13:00:00,60.07,60.19,60.05,60.17,153244.0,54.1134,54.2215,54.0954,54.2035,153244.0
2022-01-11 13:10:00,60.17,60.25,60.17,60.23,130134.0,54.2035,54.2755,54.2035,54.2575,130134.0
2022-01-11 13:20:00,60.23,60.25,60.2,60.22,133035.0,54.2575,54.2755,54.2305,54.2485,133035.0
2022-01-11 13:30:00,60.22,60.29,60.2,60.27,153599.0,54.2485,54.3116,54.2305,54.2935,153599.0
2022-01-11 13:40:00,60.27,60.28,60.17,60.17,244311.0,54.2935,54.3025,54.2035,54.2035,244311.0
2022-01-11 13:50:00,60.18,60.19,60.14,60.16,193480.0,54.2125,54.2215,54.1764,54.1944,193480.0
2022-01-11 14:00:00,60.16,60.16,60.05,60.09,238269.0,54.1944,54.1944,54.0954,54.1314,238269.0
2022-01-11 14:10:00,60.09,60.11,60.07,60.09,138606.0,54.1314,54.1494,54.1134,54.1314,138606.0
2022-01-11 14:20:00,60.1,60.18,60.09,60.17,145658.0,54.1404,54.2125,54.1314,54.2035,145658.0
2022-01-11 14:30:00,60.16,60.22,60.16,60.22,184353.0,54.1944,54.2485,54.1944,54.2485,184353.0
2022-01-11 14:40:00,60.22,60.24,60.2,60.2,131212.0,54.2485,54.2665,54.2305,54.2305,131212.0
2022-01-11 14:50:00,60.2,60.21,60.12,60.21,253599.0,54.2305,54.2395,54.1584,54.2395,253599.0
2022-01-11 15:00:00,60.21,60.25,60.2,60.22,231961.0,54.2395,54.2755,54.2305,54.2485,231961.0
2022-01-11 15:10:00,60.21,60.22,60.18,60.2,415628.0,54.2395,54.2485,54.2125,54.2305,415628.0
2022-01-11 15:20:00,60.2,60.39,60.19,60.39,311293.0,54.2305,54.4016,54.2215,54.4016,311293.0
2022-01-11 15:30:00,60.38,60.41,60.33,60.33,279833.0,54.3926,54.4197,54.3476,54.3476,279833.0
2022-01-11 15:40:00,60.34,60.34,60.24,60.29,706694.0,54.3566,54.3566,54.2665,54.3116,706694.0
2022-01-11 15:50:00,60.29,60.49,60.25,60.48,2693770.0,54.3116,54.4917,54.2755,54.4827,2693770.0
2022-01-12 09:30:00,60.53,60.54,60.22,60.33,729901.0,54.5278,54.5368,54.2485,54.3476,729901.0
2022-01-12 09:40:00,60.33,60.51,60.3,60.48,278100.0,54.3476,54.5097,54.3206,54.4827,278100.0
2022-01-12 09:50:00,60.49,60.51,60.37,60.41,339738.0,54.4917,54.5097,54.3836,54.4197,339738.0
2022-01-12 10:00:00,60.41,60.69,60.41,60.57,584566.0,54.4197,54.6719,54.4197,54.5638,584566.0
2022-01-12 10:10:00,60.56,60.57,60.29,60.4,343385.0,54.5548,54.5638,54.3116,54.4106,343385.0
2022-01-12 10:20:00,60.4,60.41,60.25,60.35,338366.0,54.4106,54.4197,54.2755,54.3656,338366.0
2022-01-12 10:30:00,60.35,60.39,60.27,60.28,310691.0,54.3656,54.4016,54.2935,54.3025,310691.0
2022-01-12 10:40:00,60.28,60.32,60.19,60.2,228112.0,54.3025,54.3386,54.2215,54.2305,228112.0
2022-01-12 10:50:00,60.19,60.41,60.19,60.35,219426.0,54.2215,54.4197,54.2215,54.3656,219426.0
2022-01-12 11:00:00,60.35,60.44,60.31,60.43,261670.0,54.3656,54.4467,54.3296,54.4377,261670.0
2022-01-12 11:10:00,60.43,60.48,60.29,60.31,252324.0,54.4377,54.4827,54.3116,54.3296,252324.0
2022-01-12 11:20:00,60.31,60.37,60.28,60.36,130303.0,54.3296,54.3836,54.3025,54.3746,130303.0
2022-01-12 11:30:00,60.35,60.41,60.34,60.35,194669.0,54.3656,54.4197,54.3566,54.3656,194669.0
2022-01-12 11:40:00,60.34,60.41,60.34,60.35,161022.0,54.3566,54.4197,54.3566,54.3656,161022.0
2022-01-12 11:50:00,60.35,60.36,60.31,60.35,293839.0,54.3656,54.3746,54.3296,54.3656,293839.0
2022-01-12 12:00:00,60.35,60.39,60.32,60.33,147661.0,54.3656,54.4016,54.3386,54.3476,147661.0
2022-01-12 12:10:00,60.32,60.43,60.32,60.43,597403.0,54.3386,54.4377,54.3386,54.4377,597403.0
2022-01-12 12:20:00,60.43,60.48,60.4,60.44,225041.0,54.4377,54.4827,54.4106,54.4467,225041.0
2022-01-12 12:30:00,60.44,60.49,60.37,60.39,214409.0,54.4467,54.4917,54.3836,54.4016,214409.0
2022-01-12 12:40:00,60.39,60.39,60.34,60.37,178423.0,54.4016,54.4016,54.3566,54.3836,178423.0
2022-01-12 12:50:00,60.37,60.47,60.37,60.44,159580.0,54.3836,54.4737,54.3836,54.4467,159580.0
2022-01-12 13:00:00,60.44,60.54,60.43,60.51,167204.0,54.4467,54.5368,54.4377,54.5097,167204.0
2022-01-12 13:10:00,60.51,60.52,60.42,60.46,175523.0,54.5097,54.5188,54.4287,54.4647,175523.0
2022-01-12 13:20:00,60.46,60.5,60.44,60.46,245990.0,54.4647,54.5007,54.4467,54.4647,245990.0
2022-01-12 13:30:00,60.46,60.49,60.43,60.44,172368.0,54.4647,54.4917,54.4377,54.4467,172368.0
2022-01-12 13:40:00,60.45,60.47,60.37,60.38,144539.0,54.4557,54.4737,54.3836,54.3926,144539.0
2022-01-12 13:50:00,60.38,60.43,60.37,60.41,245446.0,54.3926,54.4377,54.3836,54.4197,245446.0
2022-01-12 14:00:00,60.41,60.43,60.33,60.37,171110.0,54.4197,54.4377,54.3476,54.3836,171110.0
2022-01-12 14:10:00,60.37,60.37,60.34,60.37,71152.0,54.3836,54.3836,54.3566,54.3836,71152.0
2022-01-12 14:20:00,60.37,60.4,60.34,60.4,87063.0,54.3836,54.4106,54.3566,54.4106,87063.0
2022-01-12 14:30:00,60.4,60.42,60.37,60.38,116964.0,54.4106,54.4287,54.3836,54.3926,116964.0
2022-01-12 14:40:00,60.37,60.44,60.37,60.42,99187.0,54.3836,54.4467,54.3836,54.4287,99187.0
2022-01-12 14:50:00,60.42,60.45,60.4,60.4,132756.0,54.4287,54.4557,54.4106,54.4106,132756.0
2022-01-12 15:00:00,60.39,60.41,60.35,60.38,98139.0,54.4016,54.4197,54.3656,54.3926,98139.0
2022-01-12 15:10:00,60.38,60.46,60.37,60.44,182481.0,54.3926,54.4647,54.3836,54.4467,182481.0
2022-01-12 15:20:00,60.44,60.47,60.4,60.43,168946.0,54.4467,54.4737,54.4106,54.4377,168946.0
2022-01-12 15:30:00,60.42,60.49,60.42,60.48,327048.0,54.4287,54.4917,54.4287,54.4827,327048.0
2022-01-12 15:40:00,60.48,60.5,60.43,60.47,316448.0,54.4827,54.5007,54.4377,54.4737,316448.0
2022-01-12 15:50:00,60.47,60.58,60.46,60.55,1036790.0,54.4737,54.5728,54.4647,54.5458,1036790.0
2022-01-13 09:30:00,60.54,60.57,60.38,60.54,499892.0,54.5368,54.5638,54.3926,54.5368,499892.0
2022-01-13 09:40:00,60.54,60.64,60.46,60.58,289552.0,54.5368,54.6269,54.4647,54.5728,289552.0
2022-01-13 09:50:00,60.57,60.62,60.47,60.51,260540.0,54.5638,54.6088,54.4737,54.5097,260540.0
2022-01-13 10:00:00,60.52,60.6,60.5,60.6,149174.0,54.5188,54.5908,54.5007,54.5908,149174.0
2022-01-13 10:10:00,60.59,60.78,60.55,60.76,314024.0,54.5818,54.753,54.5458,54.735,314024.0
2022-01-13 10:20:00,60.76,60.85,60.73,60.84,287034.0,54.735,54.816,54.7079,54.807,287034.0
2022-01-13 10:30:00,60.85,60.96,60.84,60.93,357062.0,54.816,54.9151,54.807,54.8881,357062.0
2022-01-13 10:40:00,60.94,61.04,60.9,60.97,406933.0,54.8971,54.9872,54.8611,54.9241,406933.0
2022-01-13 10:50:00,60.97,60.97,60.85,60.87,187059.0,54.9241,54.9241,54.816,54.834,187059.0
2022-01-13 11:00:00,60.87,60.88,60.76,60.8,202452.0,54.834,54.8431,54.735,54.771,202452.0
2022-01-13 11:10:00,60.8,60.86,60.76,60.79,136122.0,54.771,54.825,54.735,54.762,136122.0
2022-01-13 11:20:00,60.79,60.85,60.77,60.82,118788.0,54.762,54.816,54.744,54.789,118788.0
2022-01-13 11:30:00,60.82,60.83,60.69,60.73,239042.0,54.789,54.798,54.6719,54.7079,239042.0
2022-01-13 11:40:00,60.74,60.9,60.74,60.86,252527.0,54.7169,54.8611,54.7169,54.825,252527.0
2022-01-13 11:50:00,60.86,60.9,60.82,60.89,185736.0,54.825,54.8611,54.789,54.8521,185736.0
2022-01-13 12:00:00,60.89,60.91,60.85,60.9,116441.0,54.8521,54.8701,54.816,54.8611,116441.0
2022-01-13 12:10:00,60.9,60.91,60.77,60.79,183725.0,54.8611,54.8701,54.744,54.762,183725.0
2022-01-13 12:20:00,60.79,60.83,60.73,60.83,172769.0,54.762,54.798,54.7079,54.798,172769.0
2022-01-13 12:30:00,60.82,60.94,60.78,60.91,209633.0,54.789,54.8971,54.753,54.8701,209633.0
2022-01-13 12:40:00,60.91,60.93,60.88,60.88,230557.0,54.8701,54.8881,54.8431,54.8431,230557.0
2022-01-13 12:50:00,60.88,60.93,60.86,60.88,223070.0,54.8431,54.8881,54.825,54.8431,223070.0
2022-01-13 13:00:00,60.88,60.95,60.85,60.91,217036.0,54.8431,54.9061,54.816,54.8701,217036.0
2022-01-13 13:10:00,60.92,60.98,60.9,60.97,195975.0,54.8791,54.9331,54.8611,54.9241,195975.0
2022-01-13 13:20:00,60.97,61.04,60.94,61.04,252338.0,54.9241,54.9872,54.8971,54.9872,252338.0
2022-01-13 13:30:00,61.03,61.04,60.91,60.94,163380.0,54.9782,54.9872,54.8701,54.8971,163380.0
2022-01-13 13:40:00,60.94,60.94,60.87,60.89,122175.0,54.8971,54.8971,54.834,54.8521,122175.0
2022-01-13 13:50:00,60.89,60.94,60.86,60.94,111949.0,54.8521,54.8971,54.825,54.8971,111949.0
2022-01-13 14:00:00,60.94,60.95,60.87,60.89,134785.0,54.8971,54.9061,54.834,54.8521,134785.0
2022-01-13 14:10:00,60.9,60.95,60.82,60.85,146183.0,54.8611,54.9061,54.789,54.816,146183.0
2022-01-13 14:20:00,60.85,60.9,60.83,60.88,122386.0,54.816,54.8611,54.798,54.8431,122386.0
2022-01-13 14:30:00,60.88,60.91,60.85,60.89,162031.0,54.8431,54.8701,54.816,54.8521,162031.0
2022-01-13 14:40:00,60.89,60.95,60.88,60.94,203167.0,54.8521,54.9061,54.8431,54.8971,203167.0
2022-01-13 14:50:00,60.94,60.97,60.91,60.92,203290.0,54.8971,54.9241,54.8701,54.8791,203290.0
2022-01-13 15:00:00,60.91,60.91,60.85,60.89,271966.0,54.8701,54.8701,54.816,54.8521,271966.0
2022-01-13 15:10:00,60.89,60.92,60.86,60.89,246932.0,54.8521,54.8791,54.825,54.8521,246932.0
2022-01-13 15:20:00,60.9,60.91,60.84,60.88,265860.0,54.8611,54.8701,54.807,54.8431,265860.0
2022-01-13 15:30:00,60.88,60.92,60.84,60.85,369643.0,54.8431,54.8791,54.807,54.816,369643.0
2022-01-13 15:40:00,60.85,60.88,60.76,60.77,347561.0,54.816,54.8431,54.735,54.744,347561.0
2022-01-13 15:50:00,60.77,60.95,60.73,60.93,1412975.0,54.744,54.9061,54.7079,54.8881,1412975.0
2022-01-14 09:30:00,60.94,60.99,60.41,60.52,725220.0,54.8971,54.9421,54.4197,54.5188,725220.0
2022-01-14 09:40:00,60.53,60.59,60.36,60.54,275700.0,54.5278,54.5818,54.3746,54.5368,275700.0
2022-01-14 09:50:00,60.54,60.7,60.42,60.69,272869.0,54.5368,54.6809,54.4287,54.6719,272869.0
2022-01-14 10:00:00,60.7,60.86,60.68,60.84,283291.0,54.6809,54.825,54.6629,54.807,283291.0
2022-01-14 10:10:00,60.84,60.88,60.63,60.8,314325.0,54.807,54.8431,54.6178,54.771,314325.0
2022-01-14 10:20:00,60.79,60.81,60.68,60.78,214072.0,54.762,54.78,54.6629,54.753,214072.0
2022-01-14 10:30:00,60.77,60.86,60.74,60.76,265339.0,54.744,54.825,54.7169,54.735,265339.0
2022-01-14 10:40:00,60.75,60.85,60.69,60.77,239161.0,54.7259,54.816,54.6719,54.744,239161.0
2022-01-14 10:50:00,60.76,60.83,60.71,60.83,204824.0,54.735,54.798,54.6899,54.798,204824.0
2022-01-14 11:00:00,60.83,60.88,60.8,60.87,162009.0,54.798,54.8431,54.771,54.834,162009.0
2022-01-14 11:10:00,60.87,60.87,60.75,60.8,182567.0,54.834,54.834,54.7259,54.771,182567.0
2022-01-14 11:20:00,60.8,60.83,60.73,60.81,214561.0,54.771,54.798,54.7079,54.78,214561.0
2022-01-14 11:30:00,60.81,60.82,60.74,60.81,308409.0,54.78,54.789,54.7169,54.78,308409.0
2022-01-14 11:40:00,60.82,61.05,60.8,61.05,359585.0,54.789,54.9962,54.771,54.9962,359585.0
2022-01-14 11:50:00,61.05,61.18,61.04,61.09,414349.0,54.9962,55.1133,54.9872,55.0322,414349.0
2022-01-14 12:00:00,61.09,61.18,61.04,61.1,293601.0,55.0322,55.1133,54.9872,55.0412,293601.0
2022-01-14 12:10:00,61.1,61.16,61.04,61.05,200910.0,55.0412,55.0953,54.9872,54.9962,200910.0
2022-01-14 12:20:00,61.05,61.07,61.0,61.05,284638.0,54.9962,55.0142,54.9512,54.9962,284638.0
2022-01-14 12:30:00,61.05,61.11,61.01,61.06,123155.0,54.9962,55.0502,54.9602,55.0052,123155.0
2022-01-14 12:40:00,61.06,61.06,60.94,60.94,133080.0,55.0052,55.0052,54.8971,54.8971,133080.0
2022-01-14 12:50:00,60.95,60.97,60.9,60.95,264675.0,54.9061,54.9241,54.8611,54.9061,264675.0
2022-01-14 13:00:00,60.95,61.0,60.92,60.94,160386.0,54.9061,54.9512,54.8791,54.8971,160386.0
2022-01-14 13:10:00,60.93,60.99,60.9,60.96,131989.0,54.8881,54.9421,54.8611,54.9151,131989.0
2022-01-14 13:20:00,60.95,61.04,60.92,61.03,171097.0,54.9061,54.9872,54.8791,54.9782,171097.0
2022-01-14 13:30:00,61.04,61.07,60.97,60.98,111269.0,54.9872,55.0142,54.9241,54.9331,111269.0
2022-01-14 13:40:00,60.98,61.03,60.93,60.93,128541.0,54.9331,54.9782,54.8881,54.8881,128541.0
2022-01-14 13:50:00,60.94,60.98,60.9,60.96,256995.0,54.8971,54.9331,54.8611,54.9151,256995.0
2022-01-14 14:00:00,60.96,61.06,60.96,61.03,92166.0,54.9151,55.0052,54.9151,54.9782,92166.0
2022-01-14 14:10:00,61.02,61.1,60.99,61.07,146332.0,54.9692,55.0412,54.9421,55.0142,146332.0
2022-01-14 14:20:00,61.07,61.11,61.03,61.04,146821.0,55.0142,55.0502,54.9782,54.9872,146821.0
2022-01-14 14:30:00,61.04,61.19,61.03,61.16,297613.0,54.9872,55.1223,54.9782,55.0953,297613.0
2022-01-14 14:40:00,61.16,61.18,61.1,61.14,169827.0,55.0953,55.1133,55.0412,55.0773,169827.0
2022-01-14 14:50:00,61.13,61.22,61.13,61.14,237712.0,55.0683,55.1493,55.0683,55.0773,237712.0
2022-01-14 15:00:00,61.15,61.19,61.1,61.12,194661.0,55.0863,55.1223,55.0412,55.0593,194661.0
2022-01-14 15:10:00,61.12,61.22,61.11,61.2,151159.0,55.0593,55.1493,55.0502,55.1313,151159.0
2022-01-14 15:20:00,61.2,61.25,61.16,61.16,260009.0,55.1313,55.1764,55.0953,55.0953,260009.0
2022-01-14 15:30:00,61.16,61.25,61.15,61.24,445825.0,55.0953,55.1764,55.0863,55.1674,445825.0
2022-01-14 15:40:00,61.25,61.37,61.24,61.34,803572.0,55.1764,55.2845,55.1674,55.2574,803572.0
2022-01-14 15:50:00,61.34,61.45,61.31,61.37,1564668.0,55.2574,55.3565,55.2304,55.2845,1564668.0
2022-01-18 09:30:00,61.06,61.19,60.81,60.92,905214.0,55.0052,55.1223,54.78,54.8791,905214.0
2022-01-18 09:40:00,60.91,60.98,60.76,60.87,484233.0,54.8701,54.9331,54.735,54.834,484233.0
2022-01-18 09:50:00,60.86,60.93,60.63,60.79,605982.0,54.825,54.8881,54.6178,54.762,605982.0
2022-01-18 10:00:00,60.78,60.85,60.63,60.7,432853.0,54.753,54.816,54.6178,54.6809,432853.0
2022-01-18 10:10:00,60.7,60.72,60.45,60.54,348500.0,54.6809,54.6989,54.4557,54.5368,348500.0
2022-01-18 10:20:00,60.54,60.74,60.51,60.66,499884.0,54.5368,54.7169,54.5097,54.6449,499884.0
2022-01-18 10:30:00,60.66,60.78,60.61,60.74,595859.0,54.6449,54.753,54.5998,54.7169,595859.0
2022-01-18 10:40:00,60.74,60.85,60.7,60.78,291365.0,54.7169,54.816,54.6809,54.753,291365.0
2022-01-18 10:50:00,60.77,60.91,60.75,60.9,236156.0,54.744,54.8701,54.7259,54.8611,236156.0
2022-01-18 11:00:00,60.89,60.95,60.84,60.9,251639.0,54.8521,54.9061,54.807,54.8611,251639.0
2022-01-18 11:10:00,60.89,61.02,60.85,61.02,249138.0,54.8521,54.9692,54.816,54.9692,249138.0
2022-01-18 11:20:00,61.01,61.06,60.96,61.04,250349.0,54.9602,55.0052,54.9151,54.9872,250349.0
2022-01-18 11:30:00,61.03,61.04,60.89,61.03,349559.0,54.9782,54.9872,54.8521,54.9782,349559.0
2022-01-18 11:40:00,61.03,61.08,60.95,60.96,296268.0,54.9782,55.0232,54.9061,54.9151,296268.0
2022-01-18 11:50:00,60.95,61.01,60.89,60.95,366343.0,54.9061,54.9602,54.8521,54.9061,366343.0
2022-01-18 12:00:00,60.95,60.97,60.85,60.87,361201.0,54.9061,54.9241,54.816,54.834,361201.0
2022-01-18 12:10:00,60.87,60.89,60.83,60.86,468492.0,54.834,54.8521,54.798,54.825,468492.0
2022-01-18 12:20:00,60.86,60.86,60.76,60.85,393177.0,54.825,54.825,54.735,54.816,393177.0
2022-01-18 12:30:00,60.85,60.89,60.82,60.85,438321.0,54.816,54.8521,54.789,54.816,438321.0
2022-01-18 12:40:00,60.85,60.87,60.71,60.72,249534.0,54.816,54.834,54.6899,54.6989,249534.0
2022-01-18 12:50:00,60.72,60.8,60.7,60.77,190621.0,54.6989,54.771,54.6809,54.744,190621.0
2022-01-18 13:00:00,60.76,60.89,60.75,60.88,268178.0,54.735,54.8521,54.7259,54.8431,268178.0
2022-01-18 13:10:00,60.87,61.01,60.86,60.98,294406.0,54.834,54.9602,54.825,54.9331,294406.0
2022-01-18 13:20:00,60.97,61.01,60.85,60.88,296500.0,54.9241,54.9602,54.816,54.8431,296500.0
2022-01-18 13:30:00,60.89,60.91,60.8,60.86,349091.0,54.8521,54.8701,54.771,54.825,349091.0
2022-01-18 13:40:00,60.86,60.96,60.81,60.9,293729.0,54.825,54.9151,54.78,54.8611,293729.0
2022-01-18 13:50:00,60.91,60.96,60.89,60.92,326175.0,54.8701,54.9151,54.8521,54.8791,326175.0
2022-01-18 14:00:00,60.92,60.99,60.89,60.91,286631.0,54.8791,54.9421,54.8521,54.8701,286631.0
2022-01-18 14:10:00,60.91,60.95,60.89,60.92,178894.0,54.8701,54.9061,54.8521,54.8791,178894.0
2022-01-18 14:20:00,60.93,61.01,60.9,61.0,176852.0,54.8881,54.9602,54.8611,54.9512,176852.0
2022-01-18 14:30:00,61.0,61.12,60.99,61.06,300838.0,54.9512,55.0593,54.9421,55.0052,300838.0
2022-01-18 14:40:00,61.06,61.08,60.98,61.04,273046.0,55.0052,55.0232,54.9331,54.9872,273046.0
2022-01-18 14:50:00,61.05,61.12,61.03,61.05,243618.0,54.9962,55.0593,54.9782,54.9962,243618.0
2022-01-18 15:00:00,61.05,61.08,60.96,60.96,278878.0,54.9962,55.0232,54.9151,54.9151,278878.0
2022-01-18 15:10:00,60.97,60.97,60.81,60.82,373078.0,54.9241,54.9241,54.78,54.789,373078.0
2022-01-18 15:20:00,60.82,60.86,60.8,60.83,330399.0,54.789,54.825,54.771,54.798,330399.0
2022-01-18 15:30:00,60.83,60.88,60.76,60.87,393701.0,54.798,54.8431,54.735,54.834,393701.0
2022-01-18 15:40:00,60.86,60.91,60.83,60.87,349175.0,54.825,54.8701,54.798,54.834,349175.0
2022-01-18 15:50:00,60.87,60.93,60.81,60.9,1255577.0,54.834,54.8881,54.78,54.8611,1255577.0
2022-01-19 09:30:00,60.66,61.05,60.64,61.05,535464.0,54.6449,54.9962,54.6269,54.9962,535464.0
2022-01-19 09:40:00,61.05,61.1,60.84,60.98,263851.0,54.9962,55.0412,54.807,54.9331,263851.0
2022-01-19 09:50:00,60.98,61.11,60.79,60.96,235659.0,54.9331,55.0502,54.762,54.9151,235659.0
2022-01-19 10:00:00,60.96,60.97,60.59,60.6,299450.0,54.9151,54.9241,54.5818,54.5908,299450.0
2022-01-19 10:10:00,60.61,60.72,60.55,60.68,227289.0,54.5998,54.6989,54.5458,54.6629,227289.0
2022-01-19 10:20:00,60.68,60.75,60.59,60.6,235179.0,54.6629,54.7259,54.5818,54.5908,235179.0
2022-01-19 10:30:00,60.6,60.79,60.59,60.76,254094.0,54.5908,54.762,54.5818,54.735,254094.0
2022-01-19 10:40:00,60.76,60.95,60.75,60.87,428058.0,54.735,54.9061,54.7259,54.834,428058.0
2022-01-19 10:50:00,60.86,60.9,60.76,60.77,511042.0,54.825,54.8611,54.735,54.744,511042.0
2022-01-19 11:00:00,60.77,60.82,60.68,60.79,300425.0,54.744,54.789,54.6629,54.762,300425.0
2022-01-19 11:10:00,60.78,60.92,60.77,60.91,323590.0,54.753,54.8791,54.744,54.8701,323590.0
2022-01-19 11:20:00,60.9,61.0,60.86,60.96,284712.0,54.8611,54.9512,54.825,54.9151,284712.0
2022-01-19 11:30:00,60.96,60.98,60.88,60.88,270342.0,54.9151,54.9331,54.8431,54.8431,270342.0
2022-01-19 11:40:00,60.88,60.94,60.84,60.85,228927.0,54.8431,54.8971,54.807,54.816,228927.0
2022-01-19 11:50:00,60.85,60.9,60.82,60.87,196099.0,54.816,54.8611,54.789,54.834,196099.0
2022-01-19 12:00:00,60.88,60.88,60.78,60.83,163760.0,54.8431,54.8431,54.753,54.798,163760.0
2022-01-19 12:10:00,60.83,60.91,60.82,60.84,175541.0,54.798,54.8701,54.789,54.807,175541.0
2022-01-19 12:20:00,60.84,60.92,60.82,60.88,172742.0,54.807,54.8791,54.789,54.8431,172742.0
2022-01-19 12:30:00,60.88,60.9,60.84,60.87,131529.0,54.8431,54.8611,54.807,54.834,131529.0
2022-01-19 12:40:00,60.86,60.94,60.84,60.91,162468.0,54.825,54.8971,54.807,54.8701,162468.0
2022-01-19 12:50:00,60.9,60.93,60.8,60.89,160273.0,54.8611,54.8881,54.771,54.8521,160273.0
2022-01-19 13:00:00,60.89,60.97,60.88,60.97,322541.0,54.8521,54.9241,54.8431,54.9241,322541.0
2022-01-19 13:10:00,60.97,61.03,60.96,60.99,252434.0,54.9241,54.9782,54.9151,54.9421,252434.0
2022-01-19 13:20:00,60.99,61.06,60.97,60.97,200638.0,54.9421,55.0052,54.9241,54.9241,200638.0
2022-01-19 13:30:00,60.98,60.98,60.93,60.94,207449.0,54.9331,54.9331,54.8881,54.8971,207449.0
2022-01-19 13:40:00,60.95,60.98,60.88,60.89,293628.0,54.9061,54.9331,54.8431,54.8521,293628.0
2022-01-19 13:50:00,60.89,60.91,60.82,60.89,203497.0,54.8521,54.8701,54.789,54.8521,203497.0
2022-01-19 14:00:00,60.89,60.99,60.88,60.94,311651.0,54.8521,54.9421,54.8431,54.8971,311651.0
2022-01-19 14:10:00,60.95,60.96,60.89,60.95,286990.0,54.9061,54.9151,54.8521,54.9061,286990.0
2022-01-19 14:20:00,60.95,60.99,60.92,60.95,214029.0,54.9061,54.9421,54.8791,54.9061,214029.0
2022-01-19 14:30:00,60.95,61.02,60.93,60.99,411839.0,54.9061,54.9692,54.8881,54.9421,411839.0
2022-01-19 14:40:00,60.99,61.06,60.98,61.03,165544.0,54.9421,55.0052,54.9331,54.9782,165544.0
2022-01-19 14:50:00,61.04,61.09,61.02,61.07,208299.0,54.9872,55.0322,54.9692,55.0142,208299.0
2022-01-19 15:00:00,61.08,61.16,61.07,61.16,238751.0,55.0232,55.0953,55.0142,55.0953,238751.0
2022-01-19 15:10:00,61.15,61.18,61.07,61.1,327211.0,55.0863,55.1133,55.0142,55.0412,327211.0
2022-01-19 15:20:00,61.09,61.11,61.0,61.04,469824.0,55.0322,55.0502,54.9512,54.9872,469824.0
2022-01-19 15:30:00,61.05,61.08,60.98,61.01,429565.0,54.9962,55.0232,54.9331,54.9602,429565.0
2022-01-19 15:40:00,61.01,61.05,60.97,61.03,521885.0,54.9602,54.9962,54.9241,54.9782,521885.0
2022-01-19 15:50:00,61.02,61.04,60.86,61.0,2262886.0,54.9692,54.9872,54.825,54.9512,2262886.0
2022-01-20 09:30:00,61.0,61.06,60.87,61.01,800405.0,54.9512,55.0052,54.834,54.9602,800405.0
2022-01-20 09:40:00,61.01,61.24,60.94,61.12,930124.0,54.9602,55.1674,54.8971,55.0593,930124.0
2022-01-20 09:50:00,61.12,61.42,61.09,61.39,757907.0,55.0593,55.3295,55.0322,55.3025,757907.0
2022-01-20 10:00:00,61.4,61.42,61.24,61.35,486732.0,55.3115,55.3295,55.1674,55.2664,486732.0
2022-01-20 10:10:00,61.36,61.44,61.19,61.25,807405.0,55.2755,55.3475,55.1223,55.1764,807405.0
2022-01-20 10:20:00,61.26,61.3,61.22,61.26,358335.0,55.1854,55.2214,55.1493,55.1854,358335.0
2022-01-20 10:30:00,61.25,61.32,61.12,61.18,248252.0,55.1764,55.2394,55.0593,55.1133,248252.0
2022-01-20 10:40:00,61.18,61.31,61.13,61.3,264265.0,55.1133,55.2304,55.0683,55.2214,264265.0
2022-01-20 10:50:00,61.31,61.32,61.26,61.3,219700.0,55.2304,55.2394,55.1854,55.2214,219700.0
2022-01-20 11:00:00,61.3,61.34,61.25,61.31,255991.0,55.2214,55.2574,55.1764,55.2304,255991.0
2022-01-20 11:10:00,61.32,61.35,61.28,61.34,170360.0,55.2394,55.2664,55.2034,55.2574,170360.0
2022-01-20 11:20:00,61.34,61.36,61.3,61.32,186666.0,55.2574,55.2755,55.2214,55.2394,186666.0
2022-01-20 11:30:00,61.33,61.41,61.29,61.3,531823.0,55.2484,55.3205,55.2124,55.2214,531823.0
2022-01-20 11:40:00,61.3,61.34,61.24,61.26,292741.0,55.2214,55.2574,55.1674,55.1854,292741.0
2022-01-20 11:50:00,61.27,61.32,61.22,61.27,185837.0,55.1944,55.2394,55.1493,55.1944,185837.0
2022-01-20 12:00:00,61.28,61.33,61.26,61.28,206494.0,55.2034,55.2484,55.1854,55.2034,206494.0
2022-01-20 12:10:00,61.28,61.3,61.2,61.21,155097.0,55.2034,55.2214,55.1313,55.1403,155097.0
2022-01-20 12:20:00,61.21,61.23,61.17,61.22,159465.0,55.1403,55.1583,55.1043,55.1493,159465.0
2022-01-20 12:30:00,61.22,61.26,61.19,61.23,128146.0,55.1493,55.1854,55.1223,55.1583,128146.0
2022-01-20 12:40:00,61.23,61.26,61.22,61.26,409946.0,55.1583,55.1854,55.1493,55.1854,409946.0
2022-01-20 12:50:00,61.26,61.29,61.21,61.26,195430.0,55.1854,55.2124,55.1403,55.1854,195430.0
2022-01-20 13:00:00,61.25,61.28,61.18,61.23,242679.0,55.1764,55.2034,55.1133,55.1583,242679.0
2022-01-20 13:10:00,61.23,61.27,61.19,61.24,467987.0,55.1583,55.1944,55.1223,55.1674,467987.0
2022-01-20 13:20:00,61.24,61.28,61.19,61.27,797262.0,55.1674,55.2034,55.1223,55.1944,797262.0
2022-01-20 13:30:00,61.27,61.32,61.26,61.28,185717.0,55.1944,55.2394,55.1854,55.2034,185717.0
2022-01-20 13:40:00,61.28,61.3,61.22,61.25,174169.0,55.2034,55.2214,55.1493,55.1764,174169.0
2022-01-20 13:50:00,61.25,61.26,61.2,61.23,139472.0,55.1764,55.1854,55.1313,55.1583,139472.0
2022-01-20 14:00:00,61.22,61.32,61.22,61.31,165556.0,55.1493,55.2394,55.1493,55.2304,165556.0
2022-01-20 14:10:00,61.32,61.33,61.27,61.31,236887.0,55.2394,55.2484,55.1944,55.2304,236887.0
2022-01-20 14:20:00,61.31,61.31,61.21,61.24,209467.0,55.2304,55.2304,55.1403,55.1674,209467.0
2022-01-20 14:30:00,61.23,61.24,61.11,61.17,294898.0,55.1583,55.1674,55.0502,55.1043,294898.0
2022-01-20 14:40:00,61.17,61.22,61.16,61.22,333438.0,55.1043,55.1493,55.0953,55.1493,333438.0
2022-01-20 14:50:00,61.22,61.24,61.18,61.21,509538.0,55.1493,55.1674,55.1133,55.1403,509538.0
2022-01-20 15:00:00,61.21,61.23,61.11,61.14,1730144.0,55.1403,55.1583,55.0502,55.0773,1730144.0
2022-01-20 15:10:00,61.14,61.16,61.06,61.12,477369.0,55.0773,55.0953,55.0052,55.0593,477369.0
2022-01-20 15:20:00,61.12,61.14,61.03,61.04,1216954.0,55.0593,55.0773,54.9782,54.9872,1216954.0
2022-01-20 15:30:00,61.04,61.04,60.84,60.9,797782.0,54.9872,54.9872,54.807,54.8611,797782.0
2022-01-20 15:40:00,60.91,60.98,60.82,60.83,606795.0,54.8701,54.9331,54.789,54.798,606795.0
2022-01-20 15:50:00,60.84,60.93,60.72,60.75,2123691.0,54.807,54.8881,54.6989,54.7259,2123691.0
2022-01-21 09:30:00,61.08,61.13,60.88,61.06,1604911.0,55.0232,55.0683,54.8431,55.0052,1604911.0
2022-01-21 09:40:00,61.08,61.17,61.03,61.11,488996.0,55.0232,55.1043,54.9782,55.0502,488996.0
2022-01-21 09:50:00,61.12,61.3,61.11,61.14,502849.0,55.0593,55.2214,55.0502,55.0773,502849.0
2022-01-21 10:00:00,61.13,61.24,61.01,61.23,681565.0,55.0683,55.1674,54.9602,55.1583,681565.0
2022-01-21 10:10:00,61.22,61.23,61.02,61.17,425527.0,55.1493,55.1583,54.9692,55.1043,425527.0
2022-01-21 10:20:00,61.18,61.21,61.01,61.03,384327.0,55.1133,55.1403,54.9602,54.9782,384327.0
2022-01-21 10:30:00,61.03,61.17,60.97,60.98,679005.0,54.9782,55.1043,54.9241,54.9331,679005.0
2022-01-21 10:40:00,60.98,60.98,60.81,60.86,958505.0,54.9331,54.9331,54.78,54.825,958505.0
2022-01-21 10:50:00,60.86,61.06,60.85,61.04,863745.0,54.825,55.0052,54.816,54.9872,863745.0
2022-01-21 11:00:00,61.04,61.15,60.98,61.1,365934.0,54.9872,55.0863,54.9331,55.0412,365934.0
2022-01-21 11:10:00,61.1,61.1,60.96,61.02,230461.0,55.0412,55.0412,54.9151,54.9692,230461.0
2022-01-21 11:20:00,61.03,61.07,60.9,60.99,302968.0,54.9782,55.0142,54.8611,54.9421,302968.0
2022-01-21 11:30:00,60.99,60.99,60.87,60.91,816313.0,54.9421,54.9421,54.834,54.8701,816313.0
2022-01-21 11:40:00,60.91,60.93,60.83,60.86,280541.0,54.8701,54.8881,54.798,54.825,280541.0
2022-01-21 11:50:00,60.87,60.91,60.78,60.83,1393198.0,54.834,54.8701,54.753,54.798,1393198.0
2022-01-21 12:00:00,60.83,60.83,60.67,60.72,314726.0,54.798,54.798,54.6539,54.6989,314726.0
2022-01-21 12:10:00,60.71,60.76,60.67,60.74,352932.0,54.6899,54.735,54.6539,54.7169,352932.0
2022-01-21 12:20:00,60.74,60.77,60.68,60.7,511717.0,54.7169,54.744,54.6629,54.6809,511717.0
2022-01-21 12:30:00,60.7,60.77,60.65,60.74,417614.0,54.6809,54.744,54.6359,54.7169,417614.0
2022-01-21 12:40:00,60.73,60.76,60.63,60.64,390508.0,54.7079,54.735,54.6178,54.6269,390508.0
2022-01-21 12:50:00,60.64,60.67,60.52,60.57,338588.0,54.6269,54.6539,54.5188,54.5638,338588.0
2022-01-21 13:00:00,60.58,60.63,60.53,60.57,488023.0,54.5728,54.6178,54.5278,54.5638,488023.0
2022-01-21 13:10:00,60.57,60.68,60.56,60.61,394657.0,54.5638,54.6629,54.5548,54.5998,394657.0
2022-01-21 13:20:00,60.61,60.62,60.55,60.59,364966.0,54.5998,54.6088,54.5458,54.5818,364966.0
2022-01-21 13:30:00,60.59,60.72,60.58,60.68,266860.0,54.5818,54.6989,54.5728,54.6629,266860.0
2022-01-21 13:40:00,60.69,60.72,60.62,60.67,234040.0,54.6719,54.6989,54.6088,54.6539,234040.0
2022-01-21 13:50:00,60.67,60.71,60.57,60.61,347326.0,54.6539,54.6899,54.5638,54.5998,347326.0
2022-01-21 14:00:00,60.61,60.68,60.57,60.62,404337.0,54.5998,54.6629,54.5638,54.6088,404337.0
2022-01-21 14:10:00,60.62,60.69,60.6,60.65,926138.0,54.6088,54.6719,54.5908,54.6359,926138.0
2022-01-21 14:20:00,60.65,60.75,60.63,60.66,271528.0,54.6359,54.7259,54.6178,54.6449,271528.0
2022-01-21 14:30:00,60.66,60.74,60.64,60.69,322151.0,54.6449,54.7169,54.6269,54.6719,322151.0
2022-01-21 14:40:00,60.69,60.72,60.65,60.69,397624.0,54.6719,54.6989,54.6359,54.6719,397624.0
2022-01-21 14:50:00,60.7,60.71,60.61,60.63,381348.0,54.6809,54.6899,54.5998,54.6178,381348.0
2022-01-21 15:00:00,60.63,60.68,60.6,60.61,475282.0,54.6178,54.6629,54.5908,54.5998,475282.0
2022-01-21 15:10:00,60.6,60.7,60.54,60.65,472085.0,54.5908,54.6809,54.5368,54.6359,472085.0
2022-01-21 15:20:00,60.65,60.65,60.43,60.45,458821.0,54.6359,54.6359,54.4377,54.4557,458821.0
2022-01-21 15:30:00,60.45,60.52,60.39,60.46,416285.0,54.4557,54.5188,54.4016,54.4647,416285.0
2022-01-21 15:40:00,60.46,60.62,60.45,60.57,706209.0,54.4647,54.6088,54.4557,54.5638,706209.0
2022-01-21 15:50:00,60.58,60.6,60.4,60.4,1821087.0,54.5728,54.5908,54.4106,54.4106,1821087.0
2022-01-24 09:30:00,59.9,60.35,59.9,60.12,1122080.0,53.9602,54.3656,53.9602,54.1584,1122080.0
2022-01-24 09:40:00,60.12,60.16,59.9,59.94,639951.0,54.1584,54.1944,53.9602,53.9963,639951.0
2022-01-24 09:50:00,59.94,60.1,59.88,60.07,587797.0,53.9963,54.1404,53.9422,54.1134,587797.0
2022-01-24 10:00:00,60.08,60.08,59.45,59.56,646146.0,54.1224,54.1224,53.5549,53.6539,646146.0
2022-01-24 10:10:00,59.57,59.6,59.38,59.51,588014.0,53.663,53.69,53.4918,53.6089,588014.0
2022-01-24 10:20:00,59.51,59.66,59.36,59.61,633333.0,53.6089,53.744,53.4738,53.699,633333.0
2022-01-24 10:30:00,59.61,59.78,59.47,59.76,445263.0,53.699,53.8521,53.5729,53.8341,445263.0
2022-01-24 10:40:00,59.76,59.79,59.6,59.61,507189.0,53.8341,53.8611,53.69,53.699,507189.0
2022-01-24 10:50:00,59.62,59.71,59.49,59.56,421716.0,53.708,53.7891,53.5909,53.6539,421716.0
2022-01-24 11:00:00,59.56,59.62,59.31,59.33,469315.0,53.6539,53.708,53.4287,53.4468,469315.0
2022-01-24 11:10:00,59.33,59.41,59.27,59.38,480213.0,53.4468,53.5188,53.3927,53.4918,480213.0
2022-01-24 11:20:00,59.37,59.4,59.25,59.35,372090.0,53.4828,53.5098,53.3747,53.4648,372090.0
2022-01-24 11:30:00,59.36,59.4,59.21,59.27,481543.0,53.4738,53.5098,53.3387,53.3927,481543.0
2022-01-24 11:40:00,59.28,59.28,59.03,59.04,467691.0,53.4017,53.4017,53.1765,53.1855,467691.0
2022-01-24 11:50:00,59.02,59.22,59.01,59.22,453471.0,53.1675,53.3477,53.1585,53.3477,453471.0
2022-01-24 12:00:00,59.22,59.3,59.06,59.1,429763.0,53.3477,53.4197,53.2035,53.2396,429763.0
2022-01-24 12:10:00,59.1,59.14,58.84,58.9,481092.0,53.2396,53.2756,53.0053,53.0594,481092.0
2022-01-24 12:20:00,58.89,58.97,58.8,58.9,470304.0,53.0504,53.1225,52.9693,53.0594,470304.0
2022-01-24 12:30:00,58.9,58.95,58.72,58.79,356511.0,53.0594,53.1044,52.8972,52.9603,356511.0
2022-01-24 12:40:00,58.79,58.93,58.74,58.78,437544.0,52.9603,53.0864,52.9153,52.9513,437544.0
2022-01-24 12:50:00,58.78,59.0,58.75,58.89,408211.0,52.9513,53.1495,52.9243,53.0504,408211.0
2022-01-24 13:00:00,58.88,58.9,58.68,58.89,419286.0,53.0414,53.0594,52.8612,53.0504,419286.0
2022-01-24 13:10:00,58.88,58.92,58.76,58.89,387938.0,53.0414,53.0774,52.9333,53.0504,387938.0
2022-01-24 13:20:00,58.89,58.91,58.7,58.77,423981.0,53.0504,53.0684,52.8792,52.9423,423981.0
2022-01-24 13:30:00,58.77,58.88,58.72,58.76,466303.0,52.9423,53.0414,52.8972,52.9333,466303.0
2022-01-24 13:40:00,58.76,58.79,58.63,58.69,457738.0,52.9333,52.9603,52.8162,52.8702,457738.0
2022-01-24 13:50:00,58.69,58.89,58.65,58.87,362407.0,52.8702,53.0504,52.8342,53.0324,362407.0
2022-01-24 14:00:00,58.87,59.05,58.84,58.91,507370.0,53.0324,53.1945,53.0053,53.0684,507370.0
2022-01-24 14:10:00,58.91,58.97,58.67,58.7,720445.0,53.0684,53.1225,52.8522,52.8792,720445.0
2022-01-24 14:20:00,58.7,58.75,58.57,58.66,495237.0,52.8792,52.9243,52.7621,52.8432,495237.0
2022-01-24 14:30:00,58.65,58.8,58.64,58.72,488149.0,52.8342,52.9693,52.8252,52.8972,488149.0
2022-01-24 14:40:00,58.71,58.71,58.57,58.68,421440.0,52.8882,52.8882,52.7621,52.8612,421440.0
2022-01-24 14:50:00,58.67,58.91,58.63,58.9,496437.0,52.8522,53.0684,52.8162,53.0594,496437.0
2022-01-24 15:00:00,58.9,59.07,58.9,58.97,582757.0,53.0594,53.2125,53.0594,53.1225,582757.0
2022-01-24 15:10:00,58.97,59.21,58.95,59.07,667512.0,53.1225,53.3387,53.1044,53.2125,667512.0
2022-01-24 15:20:00,59.07,59.19,59.05,59.1,600076.0,53.2125,53.3206,53.1945,53.2396,600076.0
2022-01-24 15:30:00,59.09,59.52,59.05,59.5,737634.0,53.2306,53.6179,53.1945,53.5999,737634.0
2022-01-24 15:40:00,59.5,59.75,59.34,59.75,705936.0,53.5999,53.8251,53.4558,53.8251,705936.0
2022-01-24 15:50:00,59.75,60.09,59.75,59.97,2289359.0,53.8251,54.1314,53.8251,54.0233,2289359.0
2022-01-25 09:30:00,59.33,59.49,59.19,59.34,976127.0,53.4468,53.5909,53.3206,53.4558,976127.0
2022-01-25 09:40:00,59.33,59.38,59.13,59.13,447882.0,53.4468,53.4918,53.2666,53.2666,447882.0
2022-01-25 09:50:00,59.12,59.15,58.86,58.86,402299.0,53.2576,53.2846,53.0234,53.0234,402299.0
2022-01-25 10:00:00,58.87,58.96,58.69,58.96,499796.0,53.0324,53.1134,52.8702,53.1134,499796.0
2022-01-25 10:10:00,58.95,59.0,58.87,58.94,567669.0,53.1044,53.1495,53.0324,53.0954,567669.0
2022-01-25 10:20:00,58.95,59.28,58.92,59.28,433085.0,53.1044,53.4017,53.0774,53.4017,433085.0
2022-01-25 10:30:00,59.28,59.37,59.21,59.28,304157.0,53.4017,53.4828,53.3387,53.4017,304157.0
2022-01-25 10:40:00,59.28,59.49,59.27,59.43,425585.0,53.4017,53.5909,53.3927,53.5368,425585.0
2022-01-25 10:50:00,59.42,59.52,59.32,59.34,246510.0,53.5278,53.6179,53.4377,53.4558,246510.0
2022-01-25 11:00:00,59.34,59.43,59.16,59.23,224197.0,53.4558,53.5368,53.2936,53.3567,224197.0
2022-01-25 11:10:00,59.23,59.27,59.18,59.21,314142.0,53.3567,53.3927,53.3116,53.3387,314142.0
2022-01-25 11:20:00,59.22,59.4,59.19,59.38,431124.0,53.3477,53.5098,53.3206,53.4918,431124.0
2022-01-25 11:30:00,59.38,59.42,59.09,59.16,235221.0,53.4918,53.5278,53.2306,53.2936,235221.0
2022-01-25 11:40:00,59.16,59.16,59.06,59.15,141593.0,53.2936,53.2936,53.2035,53.2846,141593.0
2022-01-25 11:50:00,59.14,59.17,58.97,59.0,400673.0,53.2756,53.3026,53.1225,53.1495,400673.0
2022-01-25 12:00:00,59.0,59.19,58.94,59.18,248763.0,53.1495,53.3206,53.0954,53.3116,248763.0
2022-01-25 12:10:00,59.18,59.2,59.07,59.16,334032.0,53.3116,53.3296,53.2125,53.2936,334032.0
2022-01-25 12:20:00,59.15,59.28,59.14,59.25,377718.0,53.2846,53.4017,53.2756,53.3747,377718.0
2022-01-25 12:30:00,59.25,59.27,59.15,59.18,252938.0,53.3747,53.3927,53.2846,53.3116,252938.0
2022-01-25 12:40:00,59.17,59.17,59.05,59.07,155427.0,53.3026,53.3026,53.1945,53.2125,155427.0
2022-01-25 12:50:00,59.07,59.1,58.99,59.08,172649.0,53.2125,53.2396,53.1405,53.2215,172649.0
2022-01-25 13:00:00,59.08,59.1,59.0,59.04,253685.0,53.2215,53.2396,53.1495,53.1855,253685.0
2022-01-25 13:10:00,59.04,59.13,59.01,59.12,161549.0,53.1855,53.2666,53.1585,53.2576,161549.0
2022-01-25 13:20:00,59.11,59.35,59.08,59.34,294250.0,53.2486,53.4648,53.2215,53.4558,294250.0
2022-01-25 13:30:00,59.34,59.45,59.33,59.43,448548.0,53.4558,53.5549,53.4468,53.5368,448548.0
2022-01-25 13:40:00,59.44,59.51,59.35,59.51,195333.0,53.5458,53.6089,53.4648,53.6089,195333.0
2022-01-25 13:50:00,59.51,59.6,59.5,59.57,148011.0,53.6089,53.69,53.5999,53.663,148011.0
2022-01-25 14:00:00,59.57,59.59,59.5,59.58,253601.0,53.663,53.681,53.5999,53.672,253601.0
2022-01-25 14:10:00,59.58,59.72,59.57,59.68,228593.0,53.672,53.7981,53.663,53.762,228593.0
2022-01-25 14:20:00,59.68,59.71,59.61,59.67,209056.0,53.762,53.7891,53.699,53.753,209056.0
2022-01-25 14:30:00,59.67,59.79,59.65,59.78,218152.0,53.753,53.8611,53.735,53.8521,218152.0
2022-01-25 14:40:00,59.77,59.93,59.75,59.9,268477.0,53.8431,53.9873,53.8251,53.9602,268477.0
2022-01-25 14:50:00,59.91,60.02,59.9,60.02,328605.0,53.9692,54.0683,53.9602,54.0683,328605.0
2022-01-25 15:00:00,60.02,60.05,59.9,59.91,288919.0,54.0683,54.0954,53.9602,53.9692,288919.0
2022-01-25 15:10:00,59.91,59.95,59.83,59.93,404943.0,53.9692,54.0053,53.8972,53.9873,404943.0
2022-01-25 15:20:00,59.94,59.95,59.73,59.75,256807.0,53.9963,54.0053,53.8071,53.8251,256807.0
2022-01-25 15:30:00,59.76,59.76,59.6,59.75,333677.0,53.8341,53.8341,53.69,53.8251,333677.0
2022-01-25 15:40:00,59.74,59.88,59.74,59.8,461099.0,53.8161,53.9422,53.8161,53.8701,461099.0
2022-01-25 15:50:00,59.81,59.84,59.7,59.83,1337115.0,53.8792,53.9062,53.7801,53.8972,1337115.0
2022-01-26 09:30:00,59.79,59.83,59.45,59.75,548585.0,53.8611,53.8972,53.5549,53.8251,548585.0
2022-01-26 09:40:00,59.76,60.18,59.7,60.17,204800.0,53.8341,54.2125,53.7801,54.2035,204800.0
2022-01-26 09:50:00,60.16,60.26,60.09,60.26,210536.0,54.1944,54.2845,54.1314,54.2845,210536.0
2022-01-26 10:00:00,60.26,60.35,60.14,60.22,193176.0,54.2845,54.3656,54.1764,54.2485,193176.0
2022-01-26 10:10:00,60.21,60.21,59.97,60.07,189422.0,54.2395,54.2395,54.0233,54.1134,189422.0
2022-01-26 10:20:00,60.06,60.14,59.89,59.94,180161.0,54.1044,54.1764,53.9512,53.9963,180161.0
2022-01-26 10:30:00,59.94,59.98,59.84,59.85,199303.0,53.9963,54.0323,53.9062,53.9152,199303.0
2022-01-26 10:40:00,59.86,59.93,59.78,59.86,190849.0,53.9242,53.9873,53.8521,53.9242,190849.0
2022-01-26 10:50:00,59.86,60.02,59.84,59.99,178955.0,53.9242,54.0683,53.9062,54.0413,178955.0
2022-01-26 11:00:00,59.99,60.08,59.93,60.07,170210.0,54.0413,54.1224,53.9873,54.1134,170210.0
2022-01-26 11:10:00,60.06,60.12,59.99,60.04,221712.0,54.1044,54.1584,54.0413,54.0863,221712.0
2022-01-26 11:20:00,60.04,60.21,60.01,60.17,168116.0,54.0863,54.2395,54.0593,54.2035,168116.0
2022-01-26 11:30:00,60.17,60.24,60.1,60.15,236706.0,54.2035,54.2665,54.1404,54.1854,236706.0
2022-01-26 11:40:00,60.14,60.23,60.11,60.12,169498.0,54.1764,54.2575,54.1494,54.1584,169498.0
2022-01-26 11:50:00,60.12,60.12,59.97,60.07,161560.0,54.1584,54.1584,54.0233,54.1134,161560.0
2022-01-26 12:00:00,60.07,60.14,60.01,60.02,220433.0,54.1134,54.1764,54.0593,54.0683,220433.0
2022-01-26 12:10:00,60.02,60.13,59.99,60.11,215758.0,54.0683,54.1674,54.0413,54.1494,215758.0
2022-01-26 12:20:00,60.11,60.15,60.06,60.14,136554.0,54.1494,54.1854,54.1044,54.1764,136554.0
2022-01-26 12:30:00,60.14,60.16,60.03,60.06,127537.0,54.1764,54.1944,54.0773,54.1044,127537.0
2022-01-26 12:40:00,60.05,60.08,60.02,60.04,182933.0,54.0954,54.1224,54.0683,54.0863,182933.0
2022-01-26 12:50:00,60.04,60.12,60.02,60.11,153305.0,54.0863,54.1584,54.0683,54.1494,153305.0
2022-01-26 13:00:00,60.11,60.12,60.02,60.07,205929.0,54.1494,54.1584,54.0683,54.1134,205929.0
2022-01-26 13:10:00,60.06,60.1,59.99,59.99,143828.0,54.1044,54.1404,54.0413,54.0413,143828.0
2022-01-26 13:20:00,59.99,60.0,59.91,59.99,191446.0,54.0413,54.0503,53.9692,54.0413,191446.0
2022-01-26 13:30:00,59.98,60.04,59.94,59.97,239358.0,54.0323,54.0863,53.9963,54.0233,239358.0
2022-01-26 13:40:00,59.97,60.0,59.91,59.94,213304.0,54.0233,54.0503,53.9692,53.9963,213304.0
2022-01-26 13:50:00,59.93,59.98,59.88,59.92,234823.0,53.9873,54.0323,53.9422,53.9782,234823.0
2022-01-26 14:00:00,59.93,60.2,59.86,59.93,504206.0,53.9873,54.2305,53.9242,53.9873,504206.0
2022-01-26 14:10:00,59.94,60.04,59.85,59.95,352227.0,53.9963,54.0863,53.9152,54.0053,352227.0
2022-01-26 14:20:00,59.96,60.08,59.88,60.01,285798.0,54.0143,54.1224,53.9422,54.0593,285798.0
2022-01-26 14:30:00,60.01,60.08,59.77,59.97,638591.0,54.0593,54.1224,53.8431,54.0233,638591.0
2022-01-26 14:40:00,59.98,59.99,59.56,59.66,676690.0,54.0323,54.0413,53.6539,53.744,676690.0
2022-01-26 14:50:00,59.65,59.87,59.64,59.84,573057.0,53.735,53.9332,53.726,53.9062,573057.0
2022-01-26 15:00:00,59.83,59.85,59.45,59.45,563677.0,53.8972,53.9152,53.5549,53.5549,563677.0
2022-01-26 15:10:00,59.46,59.58,59.27,59.32,627601.0,53.5639,53.672,53.3927,53.4377,627601.0
2022-01-26 15:20:00,59.31,59.38,59.21,59.33,683799.0,53.4287,53.4918,53.3387,53.4468,683799.0
2022-01-26 15:30:00,59.33,59.4,59.24,59.32,1024817.0,53.4468,53.5098,53.3657,53.4377,1024817.0
2022-01-26 15:40:00,59.32,59.57,59.28,59.47,1011952.0,53.4377,53.663,53.4017,53.5729,1011952.0
2022-01-26 15:50:00,59.46,59.74,59.4,59.65,1866057.0,53.5639,53.8161,53.5098,53.735,1866057.0
2022-01-27 09:30:00,59.88,60.32,59.88,60.18,693463.0,53.9422,54.3386,53.9422,54.2125,693463.0
2022-01-27 09:40:00,60.19,60.59,60.18,60.45,710938.0,54.2215,54.5818,54.2125,54.4557,710938.0
2022-01-27 09:50:00,60.46,60.73,60.44,60.72,421271.0,54.4647,54.7079,54.4467,54.6989,421271.0
2022-01-27 10:00:00,60.71,60.73,60.54,60.72,316612.0,54.6899,54.7079,54.5368,54.6989,316612.0
2022-01-27 10:10:00,60.73,60.78,60.61,60.67,318346.0,54.7079,54.753,54.5998,54.6539,318346.0
2022-01-27 10:20:00,60.67,60.75,60.61,60.62,334729.0,54.6539,54.7259,54.5998,54.6088,334729.0
2022-01-27 10:30:00,60.63,60.68,60.45,60.46,519122.0,54.6178,54.6629,54.4557,54.4647,519122.0
2022-01-27 10:40:00,60.45,60.75,60.41,60.73,685092.0,54.4557,54.7259,54.4197,54.7079,685092.0
2022-01-27 10:50:00,60.72,60.9,60.68,60.86,336923.0,54.6989,54.8611,54.6629,54.825,336923.0
2022-01-27 11:00:00,60.86,60.93,60.75,60.78,371813.0,54.825,54.8881,54.7259,54.753,371813.0
2022-01-27 11:10:00,60.79,60.86,60.67,60.74,353888.0,54.762,54.825,54.6539,54.7169,353888.0
2022-01-27 11:20:00,60.73,60.79,60.67,60.73,347594.0,54.7079,54.762,54.6539,54.7079,347594.0
2022-01-27 11:30:00,60.73,60.77,60.67,60.76,630694.0,54.7079,54.744,54.6539,54.735,630694.0
2022-01-27 11:40:00,60.77,60.86,60.73,60.85,196221.0,54.744,54.825,54.7079,54.816,196221.0
2022-01-27 11:50:00,60.85,60.85,60.67,60.8,258251.0,54.816,54.816,54.6539,54.771,258251.0
2022-01-27 12:00:00,60.81,60.83,60.58,60.61,341389.0,54.78,54.798,54.5728,54.5998,341389.0
2022-01-27 12:10:00,60.61,60.61,60.3,60.33,169136.0,54.5998,54.5998,54.3206,54.3476,169136.0
2022-01-27 12:20:00,60.33,60.36,60.19,60.25,147752.0,54.3476,54.3746,54.2215,54.2755,147752.0
2022-01-27 12:30:00,60.25,60.28,60.0,60.02,224259.0,54.2755,54.3025,54.0503,54.0683,224259.0
2022-01-27 12:40:00,60.03,60.05,59.82,59.83,234951.0,54.0773,54.0954,53.8882,53.8972,234951.0
2022-01-27 12:50:00,59.85,60.0,59.84,59.9,241476.0,53.9152,54.0503,53.9062,53.9602,241476.0
2022-01-27 13:00:00,59.9,59.92,59.71,59.74,235196.0,53.9602,53.9782,53.7891,53.8161,235196.0
2022-01-27 13:10:00,59.74,59.82,59.68,59.69,186794.0,53.8161,53.8882,53.762,53.7711,186794.0
2022-01-27 13:20:00,59.69,59.7,59.58,59.6,247262.0,53.7711,53.7801,53.672,53.69,247262.0
2022-01-27 13:30:00,59.61,59.73,59.59,59.62,373491.0,53.699,53.8071,53.681,53.708,373491.0
2022-01-27 13:40:00,59.61,59.73,59.57,59.66,193984.0,53.699,53.8071,53.663,53.744,193984.0
2022-01-27 13:50:00,59.65,59.72,59.57,59.69,317528.0,53.735,53.7981,53.663,53.7711,317528.0
2022-01-27 14:00:00,59.68,59.88,59.64,59.79,317347.0,53.762,53.9422,53.726,53.8611,317347.0
2022-01-27 14:10:00,59.79,59.84,59.59,59.61,254188.0,53.8611,53.9062,53.681,53.699,254188.0
2022-01-27 14:20:00,59.62,59.63,59.54,59.57,211204.0,53.708,53.717,53.6359,53.663,211204.0
2022-01-27 14:30:00,59.57,59.69,59.54,59.68,282288.0,53.663,53.7711,53.6359,53.762,282288.0
2022-01-27 14:40:00,59.67,59.82,59.66,59.74,317569.0,53.753,53.8882,53.744,53.8161,317569.0
2022-01-27 14:50:00,59.74,59.75,59.56,59.65,345538.0,53.8161,53.8251,53.6539,53.735,345538.0
2022-01-27 15:00:00,59.65,59.81,59.65,59.73,241586.0,53.735,53.8792,53.735,53.8071,241586.0
2022-01-27 15:10:00,59.73,59.76,59.5,59.65,277189.0,53.8071,53.8341,53.5999,53.735,277189.0
2022-01-27 15:20:00,59.64,59.86,59.6,59.79,312936.0,53.726,53.9242,53.69,53.8611,312936.0
2022-01-27 15:30:00,59.79,59.88,59.63,59.64,519681.0,53.8611,53.9422,53.717,53.726,519681.0
2022-01-27 15:40:00,59.65,59.94,59.63,59.73,653046.0,53.735,53.9963,53.717,53.8071,653046.0
2022-01-27 15:50:00,59.73,59.76,59.63,59.65,1252725.0,53.8071,53.8341,53.717,53.735,1252725.0
2022-01-28 09:30:00,59.39,59.5,58.94,59.04,826176.0,53.5008,53.5999,53.0954,53.1855,826176.0
2022-01-28 09:40:00,59.03,59.19,59.02,59.13,414732.0,53.1765,53.3206,53.1675,53.2666,414732.0
2022-01-28 09:50:00,59.12,59.25,59.08,59.16,351386.0,53.2576,53.3747,53.2215,53.2936,351386.0
2022-01-28 10:00:00,59.17,59.45,59.12,59.44,306832.0,53.3026,53.5549,53.2576,53.5458,306832.0
2022-01-28 10:10:00,59.43,59.64,59.42,59.59,345706.0,53.5368,53.726,53.5278,53.681,345706.0
2022-01-28 10:20:00,59.6,59.7,59.55,59.7,286173.0,53.69,53.7801,53.6449,53.7801,286173.0
2022-01-28 10:30:00,59.7,59.71,59.54,59.64,410951.0,53.7801,53.7891,53.6359,53.726,410951.0
2022-01-28 10:40:00,59.63,59.71,59.48,59.7,300333.0,53.717,53.7891,53.5819,53.7801,300333.0
2022-01-28 10:50:00,59.71,59.82,59.63,59.78,346936.0,53.7891,53.8882,53.717,53.8521,346936.0
2022-01-28 11:00:00,59.78,59.82,59.67,59.72,265166.0,53.8521,53.8882,53.753,53.7981,265166.0
2022-01-28 11:10:00,59.71,59.88,59.7,59.8,293887.0,53.7891,53.9422,53.7801,53.8701,293887.0
2022-01-28 11:20:00,59.82,59.88,59.72,59.87,290027.0,53.8882,53.9422,53.7981,53.9332,290027.0
2022-01-28 11:30:00,59.88,59.97,59.82,59.89,289540.0,53.9422,54.0233,53.8882,53.9512,289540.0
2022-01-28 11:40:00,59.88,59.94,59.84,59.91,174796.0,53.9422,53.9963,53.9062,53.9692,174796.0
2022-01-28 11:50:00,59.9,59.96,59.84,59.91,191412.0,53.9602,54.0143,53.9062,53.9692,191412.0
2022-01-28 12:00:00,59.91,59.97,59.88,59.92,148322.0,53.9692,54.0233,53.9422,53.9782,148322.0
2022-01-28 12:10:00,59.93,60.0,59.85,59.98,189212.0,53.9873,54.0503,53.9152,54.0323,189212.0
2022-01-28 12:20:00,59.98,60.02,59.92,59.96,201787.0,54.0323,54.0683,53.9782,54.0143,201787.0
2022-01-28 12:30:00,59.96,60.0,59.92,59.97,169959.0,54.0143,54.0503,53.9782,54.0233,169959.0
2022-01-28 12:40:00,59.97,60.04,59.81,59.86,474091.0,54.0233,54.0863,53.8792,53.9242,474091.0
2022-01-28 12:50:00,59.85,59.92,59.77,59.89,140988.0,53.9152,53.9782,53.8431,53.9512,140988.0
2022-01-28 13:00:00,59.9,60.04,59.9,60.03,341117.0,53.9602,54.0863,53.9602,54.0773,341117.0
2022-01-28 13:10:00,60.03,60.1,60.0,60.07,288311.0,54.0773,54.1404,54.0503,54.1134,288311.0
2022-01-28 13:20:00,60.07,60.1,60.02,60.08,205163.0,54.1134,54.1404,54.0683,54.1224,205163.0
2022-01-28 13:30:00,60.09,60.18,60.09,60.17,215243.0,54.1314,54.2125,54.1314,54.2035,215243.0
2022-01-28 13:40:00,60.17,60.25,60.14,60.22,215794.0,54.2035,54.2755,54.1764,54.2485,215794.0
2022-01-28 13:50:00,60.22,60.29,60.19,60.21,521676.0,54.2485,54.3116,54.2215,54.2395,521676.0
2022-01-28 14:00:00,60.2,60.25,60.13,60.15,358368.0,54.2305,54.2755,54.1674,54.1854,358368.0
2022-01-28 14:10:00,60.16,60.16,60.06,60.13,312777.0,54.1944,54.1944,54.1044,54.1674,312777.0
2022-01-28 14:20:00,60.12,60.13,60.02,60.05,409348.0,54.1584,54.1674,54.0683,54.0954,409348.0
2022-01-28 14:30:00,60.05,60.13,60.0,60.12,403718.0,54.0954,54.1674,54.0503,54.1584,403718.0
2022-01-28 14:40:00,60.13,60.39,60.11,60.38,336766.0,54.1674,54.4016,54.1494,54.3926,336766.0
2022-01-28 14:50:00,60.37,60.48,60.36,60.44,308714.0,54.3836,54.4827,54.3746,54.4467,308714.0
2022-01-28 15:00:00,60.44,60.55,60.41,60.53,356317.0,54.4467,54.5458,54.4197,54.5278,356317.0
2022-01-28 15:10:00,60.53,60.54,60.34,60.39,350843.0,54.5278,54.5368,54.3566,54.4016,350843.0
2022-01-28 15:20:00,60.39,60.53,60.37,60.49,498250.0,54.4016,54.5278,54.3836,54.4917,498250.0
2022-01-28 15:30:00,60.49,60.59,60.36,60.56,492186.0,54.4917,54.5818,54.3746,54.5548,492186.0
2022-01-28 15:40:00,60.56,60.7,60.55,60.69,551771.0,54.5548,54.6809,54.5458,54.6719,551771.0
2022-01-28 15:50:00,60.69,60.89,60.68,60.84,1989429.0,54.6719,54.8521,54.6629,54.807,1989429.0
2022-01-31 09:30:00,60.3,60.42,60.15,60.21,548626.0,54.3206,54.4287,54.1854,54.2395,548626.0
2022-01-31 09:40:00,60.2,60.49,60.19,60.48,426471.0,54.2305,54.4917,54.2215,54.4827,426471.0
2022-01-31 09:50:00,60.48,60.54,60.31,60.47,257591.0,54.4827,54.5368,54.3296,54.4737,257591.0
2022-01-31 10:00:00,60.48,60.59,60.36,60.42,247661.0,54.4827,54.5818,54.3746,54.4287,247661.0
2022-01-31 10:10:00,60.43,60.56,60.42,60.5,197637.0,54.4377,54.5548,54.4287,54.5007,197637.0
2022-01-31 10:20:00,60.5,60.55,60.39,60.39,195171.0,54.5007,54.5458,54.4016,54.4016,195171.0
2022-01-31 10:30:00,60.4,60.46,60.35,60.36,256869.0,54.4106,54.4647,54.3656,54.3746,256869.0
2022-01-31 10:40:00,60.36,60.42,60.31,60.39,241264.0,54.3746,54.4287,54.3296,54.4016,241264.0
2022-01-31 10:50:00,60.39,60.49,60.38,60.47,418908.0,54.4016,54.4917,54.3926,54.4737,418908.0
2022-01-31 11:00:00,60.48,60.52,60.42,60.5,246141.0,54.4827,54.5188,54.4287,54.5007,246141.0
2022-01-31 11:10:00,60.5,60.6,60.49,60.59,174933.0,54.5007,54.5908,54.4917,54.5818,174933.0
2022-01-31 11:20:00,60.59,60.65,60.53,60.59,306155.0,54.5818,54.6359,54.5278,54.5818,306155.0
2022-01-31 11:30:00,60.58,60.64,60.54,60.62,273903.0,54.5728,54.6269,54.5368,54.6088,273903.0
2022-01-31 11:40:00,60.62,60.77,60.61,60.77,291128.0,54.6088,54.744,54.5998,54.744,291128.0
2022-01-31 11:50:00,60.77,60.88,60.76,60.79,472128.0,54.744,54.8431,54.735,54.762,472128.0
2022-01-31 12:00:00,60.79,60.83,60.76,60.78,274449.0,54.762,54.798,54.735,54.753,274449.0
2022-01-31 12:10:00,60.78,60.84,60.77,60.8,382346.0,54.753,54.807,54.744,54.771,382346.0
2022-01-31 12:20:00,60.8,60.86,60.74,60.84,319132.0,54.771,54.825,54.7169,54.807,319132.0
2022-01-31 12:30:00,60.85,60.96,60.84,60.92,433672.0,54.816,54.9151,54.807,54.8791,433672.0
2022-01-31 12:40:00,60.92,60.94,60.85,60.88,397676.0,54.8791,54.8971,54.816,54.8431,397676.0
2022-01-31 12:50:00,60.87,60.94,60.84,60.92,330464.0,54.834,54.8971,54.807,54.8791,330464.0
2022-01-31 13:00:00,60.91,60.94,60.88,60.94,249549.0,54.8701,54.8971,54.8431,54.8971,249549.0
2022-01-31 13:10:00,60.94,60.97,60.89,60.93,305395.0,54.8971,54.9241,54.8521,54.8881,305395.0
2022-01-31 13:20:00,60.93,60.99,60.92,60.98,272191.0,54.8881,54.9421,54.8791,54.9331,272191.0
2022-01-31 13:30:00,60.98,61.08,60.93,61.02,471315.0,54.9331,55.0232,54.8881,54.9692,471315.0
2022-01-31 13:40:00,61.03,61.04,60.95,60.97,193521.0,54.9782,54.9872,54.9061,54.9241,193521.0
2022-01-31 13:50:00,60.96,61.0,60.89,61.0,194429.0,54.9151,54.9512,54.8521,54.9512,194429.0
2022-01-31 14:00:00,61.0,61.11,60.98,61.11,252778.0,54.9512,55.0502,54.9331,55.0502,252778.0
2022-01-31 14:10:00,61.1,61.14,61.08,61.13,171866.0,55.0412,55.0773,55.0232,55.0683,171866.0
2022-01-31 14:20:00,61.12,61.12,61.02,61.04,213497.0,55.0593,55.0593,54.9692,54.9872,213497.0
2022-01-31 14:30:00,61.04,61.06,61.01,61.05,239983.0,54.9872,55.0052,54.9602,54.9962,239983.0
2022-01-31 14:40:00,61.04,61.06,60.95,60.97,369882.0,54.9872,55.0052,54.9061,54.9241,369882.0
2022-01-31 14:50:00,60.96,61.0,60.93,60.96,265769.0,54.9151,54.9512,54.8881,54.9151,265769.0
2022-01-31 15:00:00,60.97,60.97,60.83,60.84,388675.0,54.9241,54.9241,54.798,54.807,388675.0
2022-01-31 15:10:00,60.84,60.85,60.72,60.75,427611.0,54.807,54.816,54.6989,54.7259,427611.0
2022-01-31 15:20:00,60.75,60.86,60.7,60.84,900129.0,54.7259,54.825,54.6809,54.807,900129.0
2022-01-31 15:30:00,60.85,60.93,60.76,60.9,485666.0,54.816,54.8881,54.735,54.8611,485666.0
2022-01-31 15:40:00,60.9,60.96,60.86,60.95,540013.0,54.8611,54.9151,54.825,54.9061,540013.0
2022-01-31 15:50:00,60.95,61.1,60.91,61.0,1555878.0,54.9061,55.0412,54.8701,54.9512,1555878.0
2022-02-01 09:30:00,60.91,61.14,60.86,61.05,859390.0,54.8701,55.0773,54.825,54.9962,859390.0
2022-02-01 09:40:00,61.05,61.05,60.82,60.88,309687.0,54.9962,54.9962,54.789,54.8431,309687.0
2022-02-01 09:50:00,60.88,60.94,60.76,60.77,271129.0,54.8431,54.8971,54.735,54.744,271129.0
2022-02-01 10:00:00,60.77,60.78,60.6,60.66,331781.0,54.744,54.753,54.5908,54.6449,331781.0
2022-02-01 10:10:00,60.66,60.7,60.4,60.4,301448.0,54.6449,54.6809,54.4106,54.4106,301448.0
2022-02-01 10:20:00,60.41,60.56,60.32,60.32,870392.0,54.4197,54.5548,54.3386,54.3386,870392.0
2022-02-01 10:30:00,60.32,60.33,60.19,60.29,574795.0,54.3386,54.3476,54.2215,54.3116,574795.0
2022-02-01 10:40:00,60.29,60.31,60.16,60.23,468076.0,54.3116,54.3296,54.1944,54.2575,468076.0
2022-02-01 10:50:00,60.24,60.38,60.23,60.35,440868.0,54.2665,54.3926,54.2575,54.3656,440868.0
2022-02-01 11:00:00,60.36,60.41,60.28,60.3,217938.0,54.3746,54.4197,54.3025,54.3206,217938.0
2022-02-01 11:10:00,60.31,60.32,60.22,60.28,335456.0,54.3296,54.3386,54.2485,54.3025,335456.0
2022-02-01 11:20:00,60.28,60.3,60.2,60.2,287017.0,54.3025,54.3206,54.2305,54.2305,287017.0
2022-02-01 11:30:00,60.2,60.31,60.19,60.25,374660.0,54.2305,54.3296,54.2215,54.2755,374660.0
2022-02-01 11:40:00,60.25,60.35,60.21,60.22,308018.0,54.2755,54.3656,54.2395,54.2485,308018.0
2022-02-01 11:50:00,60.23,60.31,60.22,60.28,211402.0,54.2575,54.3296,54.2485,54.3025,211402.0
2022-02-01 12:00:00,60.28,60.4,60.26,60.39,246976.0,54.3025,54.4106,54.2845,54.4016,246976.0
2022-02-01 12:10:00,60.39,60.41,60.33,60.38,206950.0,54.4016,54.4197,54.3476,54.3926,206950.0
2022-02-01 12:20:00,60.37,60.38,60.28,60.32,151485.0,54.3836,54.3926,54.3025,54.3386,151485.0
2022-02-01 12:30:00,60.32,60.33,60.24,60.27,238376.0,54.3386,54.3476,54.2665,54.2935,238376.0
2022-02-01 12:40:00,60.26,60.28,60.16,60.19,220902.0,54.2845,54.3025,54.1944,54.2215,220902.0
2022-02-01 12:50:00,60.19,60.25,60.16,60.25,265035.0,54.2215,54.2755,54.1944,54.2755,265035.0
2022-02-01 13:00:00,60.24,60.25,60.19,60.21,226204.0,54.2665,54.2755,54.2215,54.2395,226204.0
2022-02-01 13:10:00,60.21,60.31,60.19,60.31,216670.0,54.2395,54.3296,54.2215,54.3296,216670.0
2022-02-01 13:20:00,60.31,60.34,60.28,60.34,171076.0,54.3296,54.3566,54.3025,54.3566,171076.0
2022-02-01 13:30:00,60.32,60.38,60.28,60.36,187617.0,54.3386,54.3926,54.3025,54.3746,187617.0
2022-02-01 13:40:00,60.36,60.52,60.35,60.46,183062.0,54.3746,54.5188,54.3656,54.4647,183062.0
2022-02-01 13:50:00,60.46,60.52,60.45,60.5,198842.0,54.4647,54.5188,54.4557,54.5007,198842.0
2022-02-01 14:00:00,60.49,60.56,60.47,60.55,188425.0,54.4917,54.5548,54.4737,54.5458,188425.0
2022-02-01 14:10:00,60.55,60.59,60.52,60.55,206917.0,54.5458,54.5818,54.5188,54.5458,206917.0
2022-02-01 14:20:00,60.54,60.66,60.52,60.63,219496.0,54.5368,54.6449,54.5188,54.6178,219496.0
2022-02-01 14:30:00,60.63,60.64,60.49,60.49,385829.0,54.6178,54.6269,54.4917,54.4917,385829.0
2022-02-01 14:40:00,60.49,60.5,60.38,60.4,320394.0,54.4917,54.5007,54.3926,54.4106,320394.0
2022-02-01 14:50:00,60.39,60.45,60.37,60.45,357486.0,54.4016,54.4557,54.3836,54.4557,357486.0
2022-02-01 15:00:00,60.45,60.49,60.43,60.48,629087.0,54.4557,54.4917,54.4377,54.4827,629087.0
2022-02-01 15:10:00,60.48,60.51,60.37,60.39,678104.0,54.4827,54.5097,54.3836,54.4016,678104.0
2022-02-01 15:20:00,60.39,60.49,60.35,60.48,667296.0,54.4016,54.4917,54.3656,54.4827,667296.0
2022-02-01 15:30:00,60.48,60.54,60.44,60.45,536097.0,54.4827,54.5368,54.4467,54.4557,536097.0
2022-02-01 15:40:00,60.45,60.58,60.44,60.58,603967.0,54.4557,54.5728,54.4467,54.5728,603967.0
2022-02-01 15:50:00,60.58,60.62,60.53,60.54,1944062.0,54.5728,54.6088,54.5278,54.5368,1944062.0
2022-02-02 09:30:00,60.62,61.21,60.56,61.14,978818.0,54.6088,55.1403,54.5548,55.0773,978818.0
2022-02-02 09:40:00,61.14,61.27,61.12,61.16,586710.0,55.0773,55.1944,55.0593,55.0953,586710.0
2022-02-02 09:50:00,61.17,61.17,61.03,61.07,450105.0,55.1043,55.1043,54.9782,55.0142,450105.0
2022-02-02 10:00:00,61.07,61.17,60.86,60.94,618935.0,55.0142,55.1043,54.825,54.8971,618935.0
2022-02-02 10:10:00,60.94,61.02,60.78,60.86,295789.0,54.8971,54.9692,54.753,54.825,295789.0
2022-02-02 10:20:00,60.86,60.97,60.84,60.84,220001.0,54.825,54.9241,54.807,54.807,220001.0
2022-02-02 10:30:00,60.84,60.9,60.8,60.87,224458.0,54.807,54.8611,54.771,54.834,224458.0
2022-02-02 10:40:00,60.86,60.89,60.72,60.81,250168.0,54.825,54.8521,54.6989,54.78,250168.0
2022-02-02 10:50:00,60.8,60.82,60.74,60.78,187680.0,54.771,54.789,54.7169,54.753,187680.0
2022-02-02 11:00:00,60.78,60.88,60.73,60.83,230564.0,54.753,54.8431,54.7079,54.798,230564.0
2022-02-02 11:10:00,60.83,60.9,60.82,60.89,334978.0,54.798,54.8611,54.789,54.8521,334978.0
2022-02-02 11:20:00,60.89,60.92,60.81,60.85,398157.0,54.8521,54.8791,54.78,54.816,398157.0
2022-02-02 11:30:00,60.86,60.91,60.81,60.86,713040.0,54.825,54.8701,54.78,54.825,713040.0
2022-02-02 11:40:00,60.86,61.08,60.85,61.06,302885.0,54.825,55.0232,54.816,55.0052,302885.0
2022-02-02 11:50:00,61.06,61.07,60.8,60.8,444730.0,55.0052,55.0142,54.771,54.771,444730.0
2022-02-02 12:00:00,60.8,60.93,60.78,60.86,328032.0,54.771,54.8881,54.753,54.825,328032.0
2022-02-02 12:10:00,60.85,60.86,60.75,60.78,281637.0,54.816,54.825,54.7259,54.753,281637.0
2022-02-02 12:20:00,60.78,60.78,60.72,60.76,332614.0,54.753,54.753,54.6989,54.735,332614.0
2022-02-02 12:30:00,60.76,60.83,60.71,60.8,233281.0,54.735,54.798,54.6899,54.771,233281.0
2022-02-02 12:40:00,60.8,60.8,60.73,60.76,263024.0,54.771,54.771,54.7079,54.735,263024.0
2022-02-02 12:50:00,60.76,60.82,60.71,60.82,194444.0,54.735,54.789,54.6899,54.789,194444.0
2022-02-02 13:00:00,60.81,60.91,60.81,60.87,299846.0,54.78,54.8701,54.78,54.834,299846.0
2022-02-02 13:10:00,60.87,60.91,60.81,60.81,321331.0,54.834,54.8701,54.78,54.78,321331.0
2022-02-02 13:20:00,60.81,60.89,60.78,60.89,356428.0,54.78,54.8521,54.753,54.8521,356428.0
2022-02-02 13:30:00,60.88,60.98,60.88,60.93,456570.0,54.8431,54.9331,54.8431,54.8881,456570.0
2022-02-02 13:40:00,60.93,60.95,60.89,60.91,323856.0,54.8881,54.9061,54.8521,54.8701,323856.0
2022-02-02 13:50:00,60.92,60.96,60.87,60.96,268759.0,54.8791,54.9151,54.834,54.9151,268759.0
2022-02-02 14:00:00,60.96,60.99,60.9,60.99,427309.0,54.9151,54.9421,54.8611,54.9421,427309.0
2022-02-02 14:10:00,60.99,61.01,60.93,61.0,421607.0,54.9421,54.9602,54.8881,54.9512,421607.0
2022-02-02 14:20:00,61.0,61.05,60.98,61.05,243459.0,54.9512,54.9962,54.9331,54.9962,243459.0
2022-02-02 14:30:00,61.05,61.07,60.99,61.04,305275.0,54.9962,55.0142,54.9421,54.9872,305275.0
2022-02-02 14:40:00,61.04,61.13,61.04,61.11,315313.0,54.9872,55.0683,54.9872,55.0502,315313.0
2022-02-02 14:50:00,61.12,61.14,61.07,61.1,219984.0,55.0593,55.0773,55.0142,55.0412,219984.0
2022-02-02 15:00:00,61.09,61.14,61.06,61.07,321831.0,55.0322,55.0773,55.0052,55.0142,321831.0
2022-02-02 15:10:00,61.07,61.18,61.06,61.17,326770.0,55.0142,55.1133,55.0052,55.1043,326770.0
2022-02-02 15:20:00,61.17,61.17,61.09,61.14,377304.0,55.1043,55.1043,55.0322,55.0773,377304.0
2022-02-02 15:30:00,61.15,61.23,61.11,61.19,436371.0,55.0863,55.1583,55.0502,55.1223,436371.0
2022-02-02 15:40:00,61.19,61.26,61.19,61.25,527100.0,55.1223,55.1854,55.1223,55.1764,527100.0
2022-02-02 15:50:00,61.25,61.27,61.15,61.17,1475451.0,55.1764,55.1944,55.0863,55.1043,1475451.0
2022-02-03 09:30:00,60.94,61.31,60.75,60.77,897360.0,54.8971,55.2304,54.7259,54.744,897360.0
2022-02-03 09:40:00,60.76,60.85,60.58,60.79,531781.0,54.735,54.816,54.5728,54.762,531781.0
2022-02-03 09:50:00,60.79,60.98,60.76,60.96,244795.0,54.762,54.9331,54.735,54.9151,244795.0
2022-02-03 10:00:00,60.96,61.07,60.94,61.0,269776.0,54.9151,55.0142,54.8971,54.9512,269776.0
2022-02-03 10:10:00,61.01,61.14,60.98,61.12,624286.0,54.9602,55.0773,54.9331,55.0593,624286.0
2022-02-03 10:20:00,61.12,61.2,61.09,61.15,541995.0,55.0593,55.1313,55.0322,55.0863,541995.0
2022-02-03 10:30:00,61.14,61.28,61.13,61.28,615451.0,55.0773,55.2034,55.0683,55.2034,615451.0
2022-02-03 10:40:00,61.28,61.54,61.26,61.4,862293.0,55.2034,55.4376,55.1854,55.3115,862293.0
2022-02-03 10:50:00,61.39,61.44,61.34,61.39,360161.0,55.3025,55.3475,55.2574,55.3025,360161.0
2022-02-03 11:00:00,61.39,61.58,61.34,61.58,780892.0,55.3025,55.4736,55.2574,55.4736,780892.0
2022-02-03 11:10:00,61.57,61.6,61.42,61.59,324867.0,55.4646,55.4917,55.3295,55.4826,324867.0
2022-02-03 11:20:00,61.58,61.64,61.56,61.6,285534.0,55.4736,55.5277,55.4556,55.4917,285534.0
2022-02-03 11:30:00,61.6,61.78,61.6,61.69,926674.0,55.4917,55.6538,55.4917,55.5727,926674.0
2022-02-03 11:40:00,61.7,61.7,61.61,61.64,328166.0,55.5817,55.5817,55.5007,55.5277,328166.0
2022-02-03 11:50:00,61.63,61.65,61.55,61.55,372524.0,55.5187,55.5367,55.4466,55.4466,372524.0
2022-02-03 12:00:00,61.56,61.65,61.5,61.61,328903.0,55.4556,55.5367,55.4016,55.5007,328903.0
2022-02-03 12:10:00,61.62,61.66,61.58,61.58,265776.0,55.5097,55.5457,55.4736,55.4736,265776.0
2022-02-03 12:20:00,61.58,61.72,61.54,61.69,277842.0,55.4736,55.5998,55.4376,55.5727,277842.0
2022-02-03 12:30:00,61.69,61.7,61.6,61.64,284338.0,55.5727,55.5817,55.4917,55.5277,284338.0
2022-02-03 12:40:00,61.64,61.65,61.56,61.62,299283.0,55.5277,55.5367,55.4556,55.5097,299283.0
2022-02-03 12:50:00,61.62,61.67,61.61,61.66,278273.0,55.5097,55.5547,55.5007,55.5457,278273.0
2022-02-03 13:00:00,61.65,61.66,61.6,61.62,192551.0,55.5367,55.5457,55.4917,55.5097,192551.0
2022-02-03 13:10:00,61.62,61.64,61.57,61.61,231217.0,55.5097,55.5277,55.4646,55.5007,231217.0
2022-02-03 13:20:00,61.62,61.66,61.57,61.59,129007.0,55.5097,55.5457,55.4646,55.4826,129007.0
2022-02-03 13:30:00,61.59,61.68,61.58,61.68,208267.0,55.4826,55.5637,55.4736,55.5637,208267.0
2022-02-03 13:40:00,61.68,61.69,61.61,61.67,140381.0,55.5637,55.5727,55.5007,55.5547,140381.0
2022-02-03 13:50:00,61.67,61.68,61.6,61.63,107084.0,55.5547,55.5637,55.4917,55.5187,107084.0
2022-02-03 14:00:00,61.63,61.64,61.56,61.63,154081.0,55.5187,55.5277,55.4556,55.5187,154081.0
2022-02-03 14:10:00,61.63,61.64,61.59,61.64,69311.0,55.5187,55.5277,55.4826,55.5277,69311.0
2022-02-03 14:20:00,61.64,61.65,61.5,61.55,138506.0,55.5277,55.5367,55.4016,55.4466,138506.0
2022-02-03 14:30:00,61.55,61.55,61.41,61.47,170214.0,55.4466,55.4466,55.3205,55.3745,170214.0
2022-02-03 14:40:00,61.46,61.47,61.38,61.42,234612.0,55.3655,55.3745,55.2935,55.3295,234612.0
2022-02-03 14:50:00,61.42,61.47,61.41,61.43,130704.0,55.3295,55.3745,55.3205,55.3385,130704.0
2022-02-03 15:00:00,61.43,61.44,61.35,61.37,174215.0,55.3385,55.3475,55.2664,55.2845,174215.0
2022-02-03 15:10:00,61.37,61.53,61.36,61.46,308374.0,55.2845,55.4286,55.2755,55.3655,308374.0
2022-02-03 15:20:00,61.45,61.56,61.43,61.55,247080.0,55.3565,55.4556,55.3385,55.4466,247080.0
2022-02-03 15:30:00,61.55,61.63,61.51,61.59,832843.0,55.4466,55.5187,55.4106,55.4826,832843.0
2022-02-03 15:40:00,61.58,61.65,61.54,61.55,919932.0,55.4736,55.5367,55.4376,55.4466,919932.0
2022-02-03 15:50:00,61.54,61.68,61.5,61.61,1988707.0,55.4376,55.5637,55.4016,55.5007,1988707.0
2022-02-04 09:30:00,61.49,61.55,61.15,61.53,692591.0,55.3926,55.4466,55.0863,55.4286,692591.0
2022-02-04 09:40:00,61.52,61.68,61.46,61.47,335466.0,55.4196,55.5637,55.3655,55.3745,335466.0
2022-02-04 09:50:00,61.46,61.55,61.4,61.41,449782.0,55.3655,55.4466,55.3115,55.3205,449782.0
2022-02-04 10:00:00,61.4,61.44,61.16,61.17,784380.0,55.3115,55.3475,55.0953,55.1043,784380.0
2022-02-04 10:10:00,61.17,61.33,61.08,61.13,427458.0,55.1043,55.2484,55.0232,55.0683,427458.0
2022-02-04 10:20:00,61.14,61.15,60.75,60.77,485298.0,55.0773,55.0863,54.7259,54.744,485298.0
2022-02-04 10:30:00,60.77,60.82,60.57,60.6,450081.0,54.744,54.789,54.5638,54.5908,450081.0
2022-02-04 10:40:00,60.6,60.78,60.6,60.73,394809.0,54.5908,54.753,54.5908,54.7079,394809.0
2022-02-04 10:50:00,60.73,60.89,60.72,60.81,400054.0,54.7079,54.8521,54.6989,54.78,400054.0
2022-02-04 11:00:00,60.81,60.9,60.77,60.81,277314.0,54.78,54.8611,54.744,54.78,277314.0
2022-02-04 11:10:00,60.82,61.12,60.81,61.04,578743.0,54.789,55.0593,54.78,54.9872,578743.0
2022-02-04 11:20:00,61.04,61.17,61.04,61.1,423302.0,54.9872,55.1043,54.9872,55.0412,423302.0
2022-02-04 11:30:00,61.11,61.27,61.09,61.21,257143.0,55.0502,55.1944,55.0322,55.1403,257143.0
2022-02-04 11:40:00,61.22,61.31,61.19,61.26,229209.0,55.1493,55.2304,55.1223,55.1854,229209.0
2022-02-04 11:50:00,61.27,61.3,61.19,61.23,191178.0,55.1944,55.2214,55.1223,55.1583,191178.0
2022-02-04 12:00:00,61.24,61.31,61.21,61.3,146911.0,55.1674,55.2304,55.1403,55.2214,146911.0
2022-02-04 12:10:00,61.3,61.34,61.24,61.3,168138.0,55.2214,55.2574,55.1674,55.2214,168138.0
2022-02-04 12:20:00,61.3,61.35,61.28,61.33,162252.0,55.2214,55.2664,55.2034,55.2484,162252.0
2022-02-04 12:30:00,61.33,61.37,61.28,61.35,168859.0,55.2484,55.2845,55.2034,55.2664,168859.0
2022-02-04 12:40:00,61.35,61.36,61.27,61.3,148494.0,55.2664,55.2755,55.1944,55.2214,148494.0
2022-02-04 12:50:00,61.3,61.35,61.27,61.35,144965.0,55.2214,55.2664,55.1944,55.2664,144965.0
2022-02-04 13:00:00,61.35,61.45,61.34,61.44,310135.0,55.2664,55.3565,55.2574,55.3475,310135.0
2022-02-04 13:10:00,61.44,61.45,61.31,61.33,235583.0,55.3475,55.3565,55.2304,55.2484,235583.0
2022-02-04 13:20:00,61.33,61.37,61.23,61.24,238456.0,55.2484,55.2845,55.1583,55.1674,238456.0
2022-02-04 13:30:00,61.24,61.25,61.18,61.21,251835.0,55.1674,55.1764,55.1133,55.1403,251835.0
2022-02-04 13:40:00,61.21,61.26,61.14,61.17,275192.0,55.1403,55.1854,55.0773,55.1043,275192.0
2022-02-04 13:50:00,61.17,61.18,61.06,61.1,321750.0,55.1043,55.1133,55.0052,55.0412,321750.0
2022-02-04 14:00:00,61.1,61.12,61.05,61.09,298088.0,55.0412,55.0593,54.9962,55.0322,298088.0
2022-02-04 14:10:00,61.09,61.14,61.08,61.09,199577.0,55.0322,55.0773,55.0232,55.0322,199577.0
2022-02-04 14:20:00,61.09,61.12,61.05,61.1,187582.0,55.0322,55.0593,54.9962,55.0412,187582.0
2022-02-04 14:30:00,61.09,61.18,61.07,61.18,205202.0,55.0322,55.1133,55.0142,55.1133,205202.0
2022-02-04 14:40:00,61.18,61.22,61.1,61.15,241317.0,55.1133,55.1493,55.0412,55.0863,241317.0
2022-02-04 14:50:00,61.14,61.23,61.13,61.23,174374.0,55.0773,55.1583,55.0683,55.1583,174374.0
2022-02-04 15:00:00,61.23,61.32,61.2,61.31,276838.0,55.1583,55.2394,55.1313,55.2304,276838.0
2022-02-04 15:10:00,61.31,61.39,61.29,61.32,342607.0,55.2304,55.3025,55.2124,55.2394,342607.0
2022-02-04 15:20:00,61.32,61.36,61.3,61.32,222974.0,55.2394,55.2755,55.2214,55.2394,222974.0
2022-02-04 15:30:00,61.33,61.36,61.24,61.27,370979.0,55.2484,55.2755,55.1674,55.1944,370979.0
2022-02-04 15:40:00,61.26,61.27,61.12,61.2,523503.0,55.1854,55.1944,55.0593,55.1313,523503.0
2022-02-04 15:50:00,61.19,61.2,60.96,60.96,1203123.0,55.1223,55.1313,54.9151,54.9151,1203123.0
2022-02-07 09:30:00,61.29,61.48,60.94,60.95,927807.0,55.2124,55.3836,54.8971,54.9061,927807.0
2022-02-07 09:40:00,60.96,61.06,60.86,60.97,340621.0,54.9151,55.0052,54.825,54.9241,340621.0
2022-02-07 09:50:00,60.97,61.01,60.87,60.91,255039.0,54.9241,54.9602,54.834,54.8701,255039.0
2022-02-07 10:00:00,60.92,61.02,60.91,60.97,244231.0,54.8791,54.9692,54.8701,54.9241,244231.0
2022-02-07 10:10:00,60.96,61.02,60.93,60.99,216582.0,54.9151,54.9692,54.8881,54.9421,216582.0
2022-02-07 10:20:00,60.99,61.17,60.98,61.17,159005.0,54.9421,55.1043,54.9331,55.1043,159005.0
2022-02-07 10:30:00,61.18,61.3,61.17,61.24,182647.0,55.1133,55.2214,55.1043,55.1674,182647.0
2022-02-07 10:40:00,61.24,61.25,61.14,61.16,253575.0,55.1674,55.1764,55.0773,55.0953,253575.0
2022-02-07 10:50:00,61.15,61.28,61.15,61.23,421966.0,55.0863,55.2034,55.0863,55.1583,421966.0
2022-02-07 11:00:00,61.23,61.24,61.06,61.09,377706.0,55.1583,55.1674,55.0052,55.0322,377706.0
2022-02-07 11:10:00,61.09,61.26,61.07,61.22,694030.0,55.0322,55.1854,55.0142,55.1493,694030.0
2022-02-07 11:20:00,61.23,61.3,61.16,61.25,231535.0,55.1583,55.2214,55.0953,55.1764,231535.0
2022-02-07 11:30:00,61.24,61.31,61.21,61.26,206568.0,55.1674,55.2304,55.1403,55.1854,206568.0
2022-02-07 11:40:00,61.25,61.3,61.23,61.24,132701.0,55.1764,55.2214,55.1583,55.1674,132701.0
2022-02-07 11:50:00,61.25,61.3,61.23,61.28,123255.0,55.1764,55.2214,55.1583,55.2034,123255.0
2022-02-07 12:00:00,61.28,61.28,61.17,61.2,192304.0,55.2034,55.2034,55.1043,55.1313,192304.0
2022-02-07 12:10:00,61.2,61.26,61.19,61.21,325788.0,55.1313,55.1854,55.1223,55.1403,325788.0
2022-02-07 12:20:00,61.21,61.32,61.2,61.32,281745.0,55.1403,55.2394,55.1313,55.2394,281745.0
2022-02-07 12:30:00,61.32,61.48,61.31,61.46,325438.0,55.2394,55.3836,55.2304,55.3655,325438.0
2022-02-07 12:40:00,61.46,61.5,61.45,61.48,304371.0,55.3655,55.4016,55.3565,55.3836,304371.0
2022-02-07 12:50:00,61.48,61.49,61.34,61.38,247931.0,55.3836,55.3926,55.2574,55.2935,247931.0
2022-02-07 13:00:00,61.39,61.43,61.36,61.42,378563.0,55.3025,55.3385,55.2755,55.3295,378563.0
2022-02-07 13:10:00,61.41,61.44,61.32,61.33,184186.0,55.3205,55.3475,55.2394,55.2484,184186.0
2022-02-07 13:20:00,61.32,61.39,61.29,61.39,149065.0,55.2394,55.3025,55.2124,55.3025,149065.0
2022-02-07 13:30:00,61.4,61.49,61.38,61.42,221283.0,55.3115,55.3926,55.2935,55.3295,221283.0
2022-02-07 13:40:00,61.43,61.45,61.35,61.37,134948.0,55.3385,55.3565,55.2664,55.2845,134948.0
2022-02-07 13:50:00,61.37,61.42,61.35,61.4,190689.0,55.2845,55.3295,55.2664,55.3115,190689.0
2022-02-07 14:00:00,61.4,61.43,61.37,61.4,163094.0,55.3115,55.3385,55.2845,55.3115,163094.0
2022-02-07 14:10:00,61.4,61.52,61.38,61.47,166894.0,55.3115,55.4196,55.2935,55.3745,166894.0
2022-02-07 14:20:00,61.46,61.49,61.42,61.47,165964.0,55.3655,55.3926,55.3295,55.3745,165964.0
2022-02-07 14:30:00,61.47,61.54,61.44,61.51,127824.0,55.3745,55.4376,55.3475,55.4106,127824.0
2022-02-07 14:40:00,61.51,61.56,61.48,61.55,210653.0,55.4106,55.4556,55.3836,55.4466,210653.0
2022-02-07 14:50:00,61.55,61.62,61.55,61.62,149164.0,55.4466,55.5097,55.4466,55.5097,149164.0
2022-02-07 15:00:00,61.61,61.62,61.57,61.61,232660.0,55.5007,55.5097,55.4646,55.5007,232660.0
2022-02-07 15:10:00,61.6,61.72,61.6,61.72,341893.0,55.4917,55.5998,55.4917,55.5998,341893.0
2022-02-07 15:20:00,61.72,61.72,61.6,61.65,547031.0,55.5998,55.5998,55.4917,55.5367,547031.0
2022-02-07 15:30:00,61.64,61.65,61.55,61.6,592613.0,55.5277,55.5367,55.4466,55.4917,592613.0
2022-02-07 15:40:00,61.6,61.6,61.52,61.59,841994.0,55.4917,55.4917,55.4196,55.4826,841994.0
2022-02-07 15:50:00,61.59,61.66,61.44,61.6,2560383.0,55.4826,55.5457,55.3475,55.4917,2560383.0
2022-02-08 09:30:00,61.83,62.08,61.74,61.82,1247849.0,55.6988,55.9241,55.6178,55.6898,1247849.0
2022-02-08 09:40:00,61.82,61.98,61.77,61.86,690084.0,55.6898,55.834,55.6448,55.7259,690084.0
2022-02-08 09:50:00,61.86,62.04,61.85,62.0,336768.0,55.7259,55.888,55.7169,55.852,336768.0
2022-02-08 10:00:00,62.0,62.2,61.96,62.15,385848.0,55.852,56.0322,55.816,55.9871,385848.0
2022-02-08 10:10:00,62.16,62.16,62.01,62.07,515953.0,55.9961,55.9961,55.861,55.9151,515953.0
2022-02-08 10:20:00,62.07,62.21,62.06,62.19,538952.0,55.9151,56.0412,55.906,56.0232,538952.0
2022-02-08 10:30:00,62.19,62.19,62.02,62.03,422525.0,56.0232,56.0232,55.87,55.879,422525.0
2022-02-08 10:40:00,62.03,62.04,61.98,62.01,423499.0,55.879,55.888,55.834,55.861,423499.0
2022-02-08 10:50:00,62.0,62.07,61.96,61.97,492079.0,55.852,55.9151,55.816,55.825,492079.0
2022-02-08 11:00:00,61.97,62.07,61.96,62.03,324838.0,55.825,55.9151,55.816,55.879,324838.0
2022-02-08 11:10:00,62.02,62.07,62.01,62.03,401684.0,55.87,55.9151,55.861,55.879,401684.0
2022-02-08 11:20:00,62.03,62.06,62.01,62.04,280136.0,55.879,55.906,55.861,55.888,280136.0
2022-02-08 11:30:00,62.04,62.12,62.03,62.1,280183.0,55.888,55.9601,55.879,55.9421,280183.0
2022-02-08 11:40:00,62.1,62.13,62.06,62.07,240976.0,55.9421,55.9691,55.906,55.9151,240976.0
2022-02-08 11:50:00,62.06,62.1,62.04,62.1,223032.0,55.906,55.9421,55.888,55.9421,223032.0
2022-02-08 12:00:00,62.1,62.12,62.07,62.12,209667.0,55.9421,55.9601,55.9151,55.9601,209667.0
2022-02-08 12:10:00,62.12,62.18,62.09,62.1,219333.0,55.9601,56.0141,55.9331,55.9421,219333.0
2022-02-08 12:20:00,62.1,62.11,62.02,62.03,404299.0,55.9421,55.9511,55.87,55.879,404299.0
2022-02-08 12:30:00,62.03,62.17,62.0,62.16,445644.0,55.879,56.0051,55.852,55.9961,445644.0
2022-02-08 12:40:00,62.17,62.32,62.16,62.29,461588.0,56.0051,56.1403,55.9961,56.1132,461588.0
2022-02-08 12:50:00,62.29,62.33,62.18,62.19,162125.0,56.1132,56.1493,56.0141,56.0232,162125.0
2022-02-08 13:00:00,62.19,62.22,62.15,62.18,206538.0,56.0232,56.0502,55.9871,56.0141,206538.0
2022-02-08 13:10:00,62.17,62.19,62.07,62.09,175981.0,56.0051,56.0232,55.9151,55.9331,175981.0
2022-02-08 13:20:00,62.1,62.11,62.01,62.04,307173.0,55.9421,55.9511,55.861,55.888,307173.0
2022-02-08 13:30:00,62.04,62.08,62.02,62.05,232763.0,55.888,55.9241,55.87,55.897,232763.0
2022-02-08 13:40:00,62.05,62.08,62.04,62.08,249247.0,55.897,55.9241,55.888,55.9241,249247.0
2022-02-08 13:50:00,62.08,62.13,62.07,62.12,249495.0,55.9241,55.9691,55.9151,55.9601,249495.0
2022-02-08 14:00:00,62.11,62.11,62.06,62.09,206267.0,55.9511,55.9511,55.906,55.9331,206267.0
2022-02-08 14:10:00,62.09,62.11,62.05,62.05,295024.0,55.9331,55.9511,55.897,55.897,295024.0
2022-02-08 14:20:00,62.05,62.11,61.99,62.1,243428.0,55.897,55.9511,55.843,55.9421,243428.0
2022-02-08 14:30:00,62.1,62.12,62.0,62.0,301564.0,55.9421,55.9601,55.852,55.852,301564.0
2022-02-08 14:40:00,62.0,62.02,61.87,61.93,393626.0,55.852,55.87,55.7349,55.7889,393626.0
2022-02-08 14:50:00,61.93,61.94,61.86,61.92,327754.0,55.7889,55.7979,55.7259,55.7799,327754.0
2022-02-08 15:00:00,61.91,61.97,61.9,61.97,295694.0,55.7709,55.825,55.7619,55.825,295694.0
2022-02-08 15:10:00,61.97,62.22,61.96,62.2,350441.0,55.825,56.0502,55.816,56.0322,350441.0
2022-02-08 15:20:00,62.19,62.27,62.19,62.23,421838.0,56.0232,56.0952,56.0232,56.0592,421838.0
2022-02-08 15:30:00,62.23,62.24,62.1,62.12,388774.0,56.0592,56.0682,55.9421,55.9601,388774.0
2022-02-08 15:40:00,62.11,62.19,62.08,62.16,444334.0,55.9511,56.0232,55.9241,55.9961,444334.0
2022-02-08 15:50:00,62.15,62.17,62.0,62.0,1554748.0,55.9871,56.0051,55.852,55.852,1554748.0
2022-02-09 09:30:00,62.17,62.32,62.0,62.03,1043086.0,56.0051,56.1403,55.852,55.879,1043086.0
2022-02-09 09:40:00,62.02,62.06,61.85,61.95,733580.0,55.87,55.906,55.7169,55.8069,733580.0
2022-02-09 09:50:00,61.95,61.96,61.66,61.68,623523.0,55.8069,55.816,55.5457,55.5637,623523.0
2022-02-09 10:00:00,61.68,61.72,61.35,61.46,946757.0,55.5637,55.5998,55.2664,55.3655,946757.0
2022-02-09 10:10:00,61.47,61.65,61.44,61.59,970532.0,55.3745,55.5367,55.3475,55.4826,970532.0
2022-02-09 10:20:00,61.59,61.59,61.32,61.46,368029.0,55.4826,55.4826,55.2394,55.3655,368029.0
2022-02-09 10:30:00,61.45,61.48,61.27,61.34,467712.0,55.3565,55.3836,55.1944,55.2574,467712.0
2022-02-09 10:40:00,61.34,61.56,61.33,61.47,365918.0,55.2574,55.4556,55.2484,55.3745,365918.0
2022-02-09 10:50:00,61.46,61.57,61.43,61.57,340361.0,55.3655,55.4646,55.3385,55.4646,340361.0
2022-02-09 11:00:00,61.56,61.57,61.32,61.33,283194.0,55.4556,55.4646,55.2394,55.2484,283194.0
2022-02-09 11:10:00,61.34,61.34,61.16,61.17,362214.0,55.2574,55.2574,55.0953,55.1043,362214.0
2022-02-09 11:20:00,61.17,61.35,61.16,61.28,296264.0,55.1043,55.2664,55.0953,55.2034,296264.0
2022-02-09 11:30:00,61.29,61.39,61.28,61.3,346278.0,55.2124,55.3025,55.2034,55.2214,346278.0
2022-02-09 11:40:00,61.3,61.42,61.25,61.41,244000.0,55.2214,55.3295,55.1764,55.3205,244000.0
2022-02-09 11:50:00,61.41,61.48,61.36,61.43,502068.0,55.3205,55.3836,55.2755,55.3385,502068.0
2022-02-09 12:00:00,61.43,61.52,61.41,61.5,464060.0,55.3385,55.4196,55.3205,55.4016,464060.0
2022-02-09 12:10:00,61.49,61.51,61.4,61.43,288800.0,55.3926,55.4106,55.3115,55.3385,288800.0
2022-02-09 12:20:00,61.43,61.44,61.38,61.39,276420.0,55.3385,55.3475,55.2935,55.3025,276420.0
2022-02-09 12:30:00,61.39,61.39,61.29,61.33,392865.0,55.3025,55.3025,55.2124,55.2484,392865.0
2022-02-09 12:40:00,61.33,61.33,61.25,61.26,256254.0,55.2484,55.2484,55.1764,55.1854,256254.0
2022-02-09 12:50:00,61.26,61.34,61.21,61.31,320701.0,55.1854,55.2574,55.1403,55.2304,320701.0
2022-02-09 13:00:00,61.31,61.36,61.21,61.22,219688.0,55.2304,55.2755,55.1403,55.1493,219688.0
2022-02-09 13:10:00,61.22,61.27,61.21,61.26,250378.0,55.1493,55.1944,55.1403,55.1854,250378.0
2022-02-09 13:20:00,61.25,61.28,61.15,61.22,312686.0,55.1764,55.2034,55.0863,55.1493,312686.0
2022-02-09 13:30:00,61.23,61.28,61.21,61.25,309891.0,55.1583,55.2034,55.1403,55.1764,309891.0
2022-02-09 13:40:00,61.25,61.33,61.24,61.27,468063.0,55.1764,55.2484,55.1674,55.1944,468063.0
2022-02-09 13:50:00,61.27,61.35,61.16,61.17,456985.0,55.1944,55.2664,55.0953,55.1043,456985.0
2022-02-09 14:00:00,61.17,61.18,61.12,61.17,282466.0,55.1043,55.1133,55.0593,55.1043,282466.0
2022-02-09 14:10:00,61.16,61.27,61.14,61.25,289118.0,55.0953,55.1944,55.0773,55.1764,289118.0
2022-02-09 14:20:00,61.25,61.25,61.17,61.22,228906.0,55.1764,55.1764,55.1043,55.1493,228906.0
2022-02-09 14:30:00,61.21,61.25,61.18,61.19,249132.0,55.1403,55.1764,55.1133,55.1223,249132.0
2022-02-09 14:40:00,61.19,61.2,61.1,61.12,266293.0,55.1223,55.1313,55.0412,55.0593,266293.0
2022-02-09 14:50:00,61.11,61.16,61.08,61.1,393394.0,55.0502,55.0953,55.0232,55.0412,393394.0
2022-02-09 15:00:00,61.1,61.1,60.99,61.02,558801.0,55.0412,55.0412,54.9421,54.9692,558801.0
2022-02-09 15:10:00,61.03,61.07,61.0,61.06,497446.0,54.9782,55.0142,54.9512,55.0052,497446.0
2022-02-09 15:20:00,61.05,61.1,61.02,61.1,572171.0,54.9962,55.0412,54.9692,55.0412,572171.0
2022-02-09 15:30:00,61.1,61.21,61.09,61.18,747122.0,55.0412,55.1403,55.0322,55.1133,747122.0
2022-02-09 15:40:00,61.19,61.19,60.99,61.04,1101968.0,55.1223,55.1223,54.9421,54.9872,1101968.0
2022-02-09 15:50:00,61.04,61.07,60.9,61.05,2032409.0,54.9872,55.0142,54.8611,54.9962,2032409.0
2022-02-10 09:30:00,60.36,61.67,60.2,61.33,1373190.0,54.3746,55.5547,54.2305,55.2484,1373190.0
2022-02-10 09:40:00,61.33,62.13,61.3,61.86,1124145.0,55.2484,55.9691,55.2214,55.7259,1124145.0
2022-02-10 09:50:00,61.86,62.24,61.77,62.1,891257.0,55.7259,56.0682,55.6448,55.9421,891257.0
2022-02-10 10:00:00,62.1,62.3,62.06,62.19,417847.0,55.9421,56.1222,55.906,56.0232,417847.0
2022-02-10 10:10:00,62.18,62.25,61.86,62.0,562620.0,56.0141,56.0772,55.7259,55.852,562620.0
2022-02-10 10:20:00,61.99,62.17,61.99,62.07,365020.0,55.843,56.0051,55.843,55.9151,365020.0
2022-02-10 10:30:00,62.08,62.09,61.87,62.06,517464.0,55.9241,55.9331,55.7349,55.906,517464.0
2022-02-10 10:40:00,62.07,62.21,62.04,62.19,377009.0,55.9151,56.0412,55.888,56.0232,377009.0
2022-02-10 10:50:00,62.19,62.2,61.97,62.02,338997.0,56.0232,56.0322,55.825,55.87,338997.0
2022-02-10 11:00:00,62.02,62.17,61.95,62.14,442167.0,55.87,56.0051,55.8069,55.9781,442167.0
2022-02-10 11:10:00,62.14,62.19,62.07,62.07,369161.0,55.9781,56.0232,55.9151,55.9151,369161.0
2022-02-10 11:20:00,62.08,62.16,62.03,62.15,360366.0,55.9241,55.9961,55.879,55.9871,360366.0
2022-02-10 11:30:00,62.16,62.2,62.08,62.15,311070.0,55.9961,56.0322,55.9241,55.9871,311070.0
2022-02-10 11:40:00,62.14,62.18,62.07,62.12,293193.0,55.9781,56.0141,55.9151,55.9601,293193.0
2022-02-10 11:50:00,62.12,62.15,62.04,62.1,272803.0,55.9601,55.9871,55.888,55.9421,272803.0
2022-02-10 12:00:00,62.09,62.14,62.04,62.08,329222.0,55.9331,55.9781,55.888,55.9241,329222.0
2022-02-10 12:10:00,62.08,62.19,62.06,62.15,359828.0,55.9241,56.0232,55.906,55.9871,359828.0
2022-02-10 12:20:00,62.15,62.2,62.14,62.19,232058.0,55.9871,56.0322,55.9781,56.0232,232058.0
2022-02-10 12:30:00,62.19,62.19,62.12,62.13,319699.0,56.0232,56.0232,55.9601,55.9691,319699.0
2022-02-10 12:40:00,62.12,62.16,61.93,62.01,468282.0,55.9601,55.9961,55.7889,55.861,468282.0
2022-02-10 12:50:00,62.01,62.03,61.85,61.86,444593.0,55.861,55.879,55.7169,55.7259,444593.0
2022-02-10 13:00:00,61.87,61.89,61.58,61.7,314825.0,55.7349,55.7529,55.4736,55.5817,314825.0
2022-02-10 13:10:00,61.7,61.71,61.35,61.5,377052.0,55.5817,55.5907,55.2664,55.4016,377052.0
2022-02-10 13:20:00,61.51,61.63,61.47,61.49,255909.0,55.4106,55.5187,55.3745,55.3926,255909.0
2022-02-10 13:30:00,61.49,61.5,61.32,61.48,288623.0,55.3926,55.4016,55.2394,55.3836,288623.0
2022-02-10 13:40:00,61.48,61.53,61.22,61.27,305156.0,55.3836,55.4286,55.1493,55.1944,305156.0
2022-02-10 13:50:00,61.27,61.39,61.2,61.38,326224.0,55.1944,55.3025,55.1313,55.2935,326224.0
2022-02-10 14:00:00,61.38,61.55,61.36,61.5,295165.0,55.2935,55.4466,55.2755,55.4016,295165.0
2022-02-10 14:10:00,61.5,61.57,61.26,61.28,447808.0,55.4016,55.4646,55.1854,55.2034,447808.0
2022-02-10 14:20:00,61.27,61.45,61.27,61.36,203544.0,55.1944,55.3565,55.1944,55.2755,203544.0
2022-02-10 14:30:00,61.37,61.43,61.34,61.36,170880.0,55.2845,55.3385,55.2574,55.2755,170880.0
2022-02-10 14:40:00,61.37,61.54,61.35,61.41,171817.0,55.2845,55.4376,55.2664,55.3205,171817.0
2022-02-10 14:50:00,61.42,61.49,61.34,61.44,185539.0,55.3295,55.3926,55.2574,55.3475,185539.0
2022-02-10 15:00:00,61.45,61.64,61.42,61.6,262318.0,55.3565,55.5277,55.3295,55.4917,262318.0
2022-02-10 15:10:00,61.6,61.64,61.47,61.48,270947.0,55.4917,55.5277,55.3745,55.3836,270947.0
2022-02-10 15:20:00,61.49,61.56,61.47,61.51,378446.0,55.3926,55.4556,55.3745,55.4106,378446.0
2022-02-10 15:30:00,61.51,61.51,61.28,61.29,460367.0,55.4106,55.4106,55.2034,55.2124,460367.0
2022-02-10 15:40:00,61.3,61.36,61.18,61.23,614511.0,55.2214,55.2755,55.1133,55.1583,614511.0
2022-02-10 15:50:00,61.24,61.43,61.14,61.38,1516102.0,55.1674,55.3385,55.0773,55.2935,1516102.0
2022-02-11 09:30:00,61.77,61.81,61.22,61.69,850290.0,55.6448,55.6808,55.1493,55.5727,850290.0
2022-02-11 09:40:00,61.7,61.98,61.66,61.95,546667.0,55.5817,55.834,55.5457,55.8069,546667.0
2022-02-11 09:50:00,61.95,61.97,61.62,61.64,438844.0,55.8069,55.825,55.5097,55.5277,438844.0
2022-02-11 10:00:00,61.64,61.71,61.41,61.56,305289.0,55.5277,55.5907,55.3205,55.4556,305289.0
2022-02-11 10:10:00,61.55,61.56,61.33,61.49,434104.0,55.4466,55.4556,55.2484,55.3926,434104.0
2022-02-11 10:20:00,61.48,61.52,61.33,61.33,280302.0,55.3836,55.4196,55.2484,55.2484,280302.0
2022-02-11 10:30:00,61.34,61.34,61.12,61.16,437580.0,55.2574,55.2574,55.0593,55.0953,437580.0
2022-02-11 10:40:00,61.16,61.2,61.03,61.12,399780.0,55.0953,55.1313,54.9782,55.0593,399780.0
2022-02-11 10:50:00,61.11,61.22,61.04,61.12,579852.0,55.0502,55.1493,54.9872,55.0593,579852.0
2022-02-11 11:00:00,61.12,61.26,61.01,61.02,256728.0,55.0593,55.1854,54.9602,54.9692,256728.0
2022-02-11 11:10:00,61.02,61.04,60.86,60.9,327349.0,54.9692,54.9872,54.825,54.8611,327349.0
2022-02-11 11:20:00,60.91,60.96,60.83,60.85,219853.0,54.8701,54.9151,54.798,54.816,219853.0
2022-02-11 11:30:00,60.85,60.94,60.82,60.85,260170.0,54.816,54.8971,54.789,54.816,260170.0
2022-02-11 11:40:00,60.85,60.88,60.66,60.84,451212.0,54.816,54.8431,54.6449,54.807,451212.0
2022-02-11 11:50:00,60.84,60.91,60.77,60.87,269244.0,54.807,54.8701,54.744,54.834,269244.0
2022-02-11 12:00:00,60.86,61.02,60.86,60.99,191314.0,54.825,54.9692,54.825,54.9421,191314.0
2022-02-11 12:10:00,60.99,61.03,60.91,60.92,165993.0,54.9421,54.9782,54.8701,54.8791,165993.0
2022-02-11 12:20:00,60.93,60.94,60.81,60.87,195263.0,54.8881,54.8971,54.78,54.834,195263.0
2022-02-11 12:30:00,60.87,60.93,60.84,60.87,278525.0,54.834,54.8881,54.807,54.834,278525.0
2022-02-11 12:40:00,60.88,60.89,60.8,60.81,132753.0,54.8431,54.8521,54.771,54.78,132753.0
2022-02-11 12:50:00,60.81,60.89,60.8,60.87,179525.0,54.78,54.8521,54.771,54.834,179525.0
2022-02-11 13:00:00,60.87,61.01,60.84,61.0,239511.0,54.834,54.9602,54.807,54.9512,239511.0
2022-02-11 13:10:00,60.99,60.99,60.85,60.89,131029.0,54.9421,54.9421,54.816,54.8521,131029.0
2022-02-11 13:20:00,60.88,60.94,60.78,60.78,208889.0,54.8431,54.8971,54.753,54.753,208889.0
2022-02-11 13:30:00,60.77,60.78,60.56,60.57,375799.0,54.744,54.753,54.5548,54.5638,375799.0
2022-02-11 13:40:00,60.57,60.64,60.41,60.51,373029.0,54.5638,54.6269,54.4197,54.5097,373029.0
2022-02-11 13:50:00,60.52,60.6,60.43,60.49,234115.0,54.5188,54.5908,54.4377,54.4917,234115.0
2022-02-11 14:00:00,60.48,60.64,60.37,60.53,422259.0,54.4827,54.6269,54.3836,54.5278,422259.0
2022-02-11 14:10:00,60.53,60.7,60.46,60.62,313040.0,54.5278,54.6809,54.4647,54.6088,313040.0
2022-02-11 14:20:00,60.61,60.74,60.49,60.5,360987.0,54.5998,54.7169,54.4917,54.5007,360987.0
2022-02-11 14:30:00,60.51,60.72,60.48,60.55,319872.0,54.5097,54.6989,54.4827,54.5458,319872.0
2022-02-11 14:40:00,60.55,60.59,60.35,60.4,288470.0,54.5458,54.5818,54.3656,54.4106,288470.0
2022-02-11 14:50:00,60.39,60.42,60.28,60.38,230979.0,54.4016,54.4287,54.3025,54.3926,230979.0
2022-02-11 15:00:00,60.38,60.51,60.34,60.39,361448.0,54.3926,54.5097,54.3566,54.4016,361448.0
2022-02-11 15:10:00,60.39,60.51,60.3,60.36,299659.0,54.4016,54.5097,54.3206,54.3746,299659.0
2022-02-11 15:20:00,60.36,60.42,60.26,60.36,331579.0,54.3746,54.4287,54.2845,54.3746,331579.0
2022-02-11 15:30:00,60.36,60.44,60.25,60.32,500870.0,54.3746,54.4467,54.2755,54.3386,500870.0
2022-02-11 15:40:00,60.32,60.47,60.15,60.47,741382.0,54.3386,54.4737,54.1854,54.4737,741382.0
2022-02-11 15:50:00,60.47,60.49,60.27,60.29,1791460.0,54.4737,54.4917,54.2935,54.3116,1791460.0
2022-02-14 09:30:00,60.16,60.49,60.07,60.21,1028634.0,54.1944,54.4917,54.1134,54.2395,1028634.0
2022-02-14 09:40:00,60.2,60.28,59.81,59.86,406613.0,54.2305,54.3025,53.8792,53.9242,406613.0
2022-02-14 09:50:00,59.86,59.96,59.8,59.93,369820.0,53.9242,54.0143,53.8701,53.9873,369820.0
2022-02-14 10:00:00,59.92,59.95,59.71,59.72,253208.0,53.9782,54.0053,53.7891,53.7981,253208.0
2022-02-14 10:10:00,59.72,59.84,59.57,59.75,329299.0,53.7981,53.9062,53.663,53.8251,329299.0
2022-02-14 10:20:00,59.75,59.94,59.72,59.79,284087.0,53.8251,53.9963,53.7981,53.8611,284087.0
2022-02-14 10:30:00,59.79,59.82,59.62,59.66,229398.0,53.8611,53.8882,53.708,53.744,229398.0
2022-02-14 10:40:00,59.67,59.68,59.42,59.45,390469.0,53.753,53.762,53.5278,53.5549,390469.0
2022-02-14 10:50:00,59.46,59.51,59.36,59.39,432488.0,53.5639,53.6089,53.4738,53.5008,432488.0
2022-02-14 11:00:00,59.39,59.52,59.35,59.37,317870.0,53.5008,53.6179,53.4648,53.4828,317870.0
2022-02-14 11:10:00,59.38,59.5,59.28,59.48,413244.0,53.4918,53.5999,53.4017,53.5819,413244.0
2022-02-14 11:20:00,59.47,59.48,59.29,59.4,361144.0,53.5729,53.5819,53.4107,53.5098,361144.0
2022-02-14 11:30:00,59.4,59.76,59.37,59.73,601143.0,53.5098,53.8341,53.4828,53.8071,601143.0
2022-02-14 11:40:00,59.73,59.91,59.72,59.91,492251.0,53.8071,53.9692,53.7981,53.9692,492251.0
2022-02-14 11:50:00,59.92,59.96,59.74,59.93,502642.0,53.9782,54.0143,53.8161,53.9873,502642.0
2022-02-14 12:00:00,59.92,59.99,59.79,59.81,289774.0,53.9782,54.0413,53.8611,53.8792,289774.0
2022-02-14 12:10:00,59.81,60.01,59.78,60.01,426651.0,53.8792,54.0593,53.8521,54.0593,426651.0
2022-02-14 12:20:00,60.01,60.18,60.0,60.18,616608.0,54.0593,54.2125,54.0503,54.2125,616608.0
2022-02-14 12:30:00,60.18,60.31,60.18,60.29,290758.0,54.2125,54.3296,54.2125,54.3116,290758.0
2022-02-14 12:40:00,60.3,60.38,60.28,60.38,474286.0,54.3206,54.3926,54.3025,54.3926,474286.0
2022-02-14 12:50:00,60.38,60.5,60.34,60.47,424218.0,54.3926,54.5007,54.3566,54.4737,424218.0
2022-02-14 13:00:00,60.47,60.66,60.47,60.59,421353.0,54.4737,54.6449,54.4737,54.5818,421353.0
2022-02-14 13:10:00,60.59,60.61,60.46,60.52,261007.0,54.5818,54.5998,54.4647,54.5188,261007.0
2022-02-14 13:20:00,60.52,60.62,60.5,60.59,472719.0,54.5188,54.6088,54.5007,54.5818,472719.0
2022-02-14 13:30:00,60.58,60.6,60.49,60.58,320793.0,54.5728,54.5908,54.4917,54.5728,320793.0
2022-02-14 13:40:00,60.58,60.6,60.43,60.6,502823.0,54.5728,54.5908,54.4377,54.5908,502823.0
2022-02-14 13:50:00,60.6,60.64,60.45,60.55,913075.0,54.5908,54.6269,54.4557,54.5458,913075.0
2022-02-14 14:00:00,60.55,60.55,60.29,60.36,270585.0,54.5458,54.5458,54.3116,54.3746,270585.0
2022-02-14 14:10:00,60.35,60.47,60.33,60.43,282705.0,54.3656,54.4737,54.3476,54.4377,282705.0
2022-02-14 14:20:00,60.43,60.64,60.34,60.46,332126.0,54.4377,54.6269,54.3566,54.4647,332126.0
2022-02-14 14:30:00,60.45,60.57,60.38,60.48,260642.0,54.4557,54.5638,54.3926,54.4827,260642.0
2022-02-14 14:40:00,60.48,60.58,60.44,60.45,188788.0,54.4827,54.5728,54.4467,54.4557,188788.0
2022-02-14 14:50:00,60.44,60.58,60.41,60.47,220193.0,54.4467,54.5728,54.4197,54.4737,220193.0
2022-02-14 15:00:00,60.47,60.53,60.4,60.52,187441.0,54.4737,54.5278,54.4106,54.5188,187441.0
2022-02-14 15:10:00,60.51,60.53,60.43,60.45,207221.0,54.5097,54.5278,54.4377,54.4557,207221.0
2022-02-14 15:20:00,60.45,60.58,60.4,60.45,340887.0,54.4557,54.5728,54.4106,54.4557,340887.0
2022-02-14 15:30:00,60.44,60.58,60.42,60.57,344887.0,54.4467,54.5728,54.4287,54.5638,344887.0
2022-02-14 15:40:00,60.57,60.79,60.56,60.73,627325.0,54.5638,54.762,54.5548,54.7079,627325.0
2022-02-14 15:50:00,60.72,60.76,60.59,60.67,1210066.0,54.6989,54.735,54.5818,54.6539,1210066.0
2022-02-15 09:30:00,60.96,61.78,60.95,61.65,1178822.0,54.9151,55.6538,54.9061,55.5367,1178822.0
2022-02-15 09:40:00,61.64,61.69,61.43,61.46,379373.0,55.5277,55.5727,55.3385,55.3655,379373.0
2022-02-15 09:50:00,61.45,61.6,61.35,61.44,412643.0,55.3565,55.4917,55.2664,55.3475,412643.0
2022-02-15 10:00:00,61.44,61.53,61.35,61.5,260625.0,55.3475,55.4286,55.2664,55.4016,260625.0
2022-02-15 10:10:00,61.5,61.68,61.48,61.65,252533.0,55.4016,55.5637,55.3836,55.5367,252533.0
2022-02-15 10:20:00,61.65,61.75,61.63,61.68,435062.0,55.5367,55.6268,55.5187,55.5637,435062.0
2022-02-15 10:30:00,61.68,61.69,61.47,61.54,221727.0,55.5637,55.5727,55.3745,55.4376,221727.0
2022-02-15 10:40:00,61.54,61.66,61.51,61.63,244006.0,55.4376,55.5457,55.4106,55.5187,244006.0
2022-02-15 10:50:00,61.63,61.65,61.53,61.62,341144.0,55.5187,55.5367,55.4286,55.5097,341144.0
2022-02-15 11:00:00,61.62,61.63,61.53,61.55,170108.0,55.5097,55.5187,55.4286,55.4466,170108.0
2022-02-15 11:10:00,61.55,61.59,61.43,61.47,203174.0,55.4466,55.4826,55.3385,55.3745,203174.0
2022-02-15 11:20:00,61.46,61.47,61.32,61.35,258835.0,55.3655,55.3745,55.2394,55.2664,258835.0
2022-02-15 11:30:00,61.35,61.44,61.33,61.38,159487.0,55.2664,55.3475,55.2484,55.2935,159487.0
2022-02-15 11:40:00,61.38,61.39,61.25,61.27,230354.0,55.2935,55.3025,55.1764,55.1944,230354.0
2022-02-15 11:50:00,61.28,61.33,61.18,61.32,283326.0,55.2034,55.2484,55.1133,55.2394,283326.0
2022-02-15 12:00:00,61.32,61.38,61.29,61.3,151066.0,55.2394,55.2935,55.2124,55.2214,151066.0
2022-02-15 12:10:00,61.3,61.31,61.21,61.21,99375.0,55.2214,55.2304,55.1403,55.1403,99375.0
2022-02-15 12:20:00,61.22,61.26,61.15,61.26,141762.0,55.1493,55.1854,55.0863,55.1854,141762.0
2022-02-15 12:30:00,61.25,61.26,61.13,61.16,136219.0,55.1764,55.1854,55.0683,55.0953,136219.0
2022-02-15 12:40:00,61.16,61.19,61.1,61.1,115696.0,55.0953,55.1223,55.0412,55.0412,115696.0
2022-02-15 12:50:00,61.1,61.14,61.08,61.13,165551.0,55.0412,55.0773,55.0232,55.0683,165551.0
2022-02-15 13:00:00,61.14,61.19,61.13,61.18,95958.0,55.0773,55.1223,55.0683,55.1133,95958.0
2022-02-15 13:10:00,61.19,61.19,61.14,61.15,112291.0,55.1223,55.1223,55.0773,55.0863,112291.0
2022-02-15 13:20:00,61.15,61.2,61.14,61.19,101167.0,55.0863,55.1313,55.0773,55.1223,101167.0
2022-02-15 13:30:00,61.2,61.22,61.13,61.15,186676.0,55.1313,55.1493,55.0683,55.0863,186676.0
2022-02-15 13:40:00,61.15,61.16,61.11,61.13,93502.0,55.0863,55.0953,55.0502,55.0683,93502.0
2022-02-15 13:50:00,61.13,61.15,61.08,61.1,148720.0,55.0683,55.0863,55.0232,55.0412,148720.0
2022-02-15 14:00:00,61.11,61.11,61.03,61.05,246855.0,55.0502,55.0502,54.9782,54.9962,246855.0
2022-02-15 14:10:00,61.04,61.1,61.0,61.09,180367.0,54.9872,55.0412,54.9512,55.0322,180367.0
2022-02-15 14:20:00,61.09,61.09,61.02,61.05,142388.0,55.0322,55.0322,54.9692,54.9962,142388.0
2022-02-15 14:30:00,61.05,61.09,61.01,61.02,101398.0,54.9962,55.0322,54.9602,54.9692,101398.0
2022-02-15 14:40:00,61.02,61.02,60.89,60.91,154563.0,54.9692,54.9692,54.8521,54.8701,154563.0
2022-02-15 14:50:00,60.92,60.94,60.87,60.92,140031.0,54.8791,54.8971,54.834,54.8791,140031.0
2022-02-15 15:00:00,60.92,60.97,60.9,60.9,127463.0,54.8791,54.9241,54.8611,54.8611,127463.0
2022-02-15 15:10:00,60.91,60.92,60.86,60.9,169457.0,54.8701,54.8791,54.825,54.8611,169457.0
2022-02-15 15:20:00,60.89,60.9,60.84,60.87,190988.0,54.8521,54.8611,54.807,54.834,190988.0
2022-02-15 15:30:00,60.87,60.87,60.65,60.66,487156.0,54.834,54.834,54.6359,54.6449,487156.0
2022-02-15 15:40:00,60.67,60.75,60.63,60.74,369606.0,54.6539,54.7259,54.6178,54.7169,369606.0
2022-02-15 15:50:00,60.75,60.92,60.75,60.9,1073351.0,54.7259,54.8791,54.7259,54.8611,1073351.0
2022-02-16 09:30:00,60.86,61.29,60.86,61.29,700910.0,54.825,55.2124,54.825,55.2124,700910.0
2022-02-16 09:40:00,61.29,61.4,61.09,61.11,239708.0,55.2124,55.3115,55.0322,55.0502,239708.0
2022-02-16 09:50:00,61.1,61.17,61.02,61.08,261117.0,55.0412,55.1043,54.9692,55.0232,261117.0
2022-02-16 10:00:00,61.07,61.16,60.93,60.96,157550.0,55.0142,55.0953,54.8881,54.9151,157550.0
2022-02-16 10:10:00,60.96,61.07,60.93,60.95,184464.0,54.9151,55.0142,54.8881,54.9061,184464.0
2022-02-16 10:20:00,60.97,60.99,60.79,60.84,181659.0,54.9241,54.9421,54.762,54.807,181659.0
2022-02-16 10:30:00,60.84,60.9,60.76,60.78,411114.0,54.807,54.8611,54.735,54.753,411114.0
2022-02-16 10:40:00,60.78,60.78,60.63,60.63,164649.0,54.753,54.753,54.6178,54.6178,164649.0
2022-02-16 10:50:00,60.63,60.67,60.55,60.65,232664.0,54.6178,54.6539,54.5458,54.6359,232664.0
2022-02-16 11:00:00,60.66,60.78,60.66,60.75,207040.0,54.6449,54.753,54.6449,54.7259,207040.0
2022-02-16 11:10:00,60.74,60.77,60.67,60.69,130577.0,54.7169,54.744,54.6539,54.6719,130577.0
2022-02-16 11:20:00,60.69,60.83,60.65,60.82,133064.0,54.6719,54.798,54.6359,54.789,133064.0
2022-02-16 11:30:00,60.81,60.83,60.72,60.73,96671.0,54.78,54.798,54.6989,54.7079,96671.0
2022-02-16 11:40:00,60.74,60.75,60.66,60.74,139039.0,54.7169,54.7259,54.6449,54.7169,139039.0
2022-02-16 11:50:00,60.74,60.78,60.73,60.75,75509.0,54.7169,54.753,54.7079,54.7259,75509.0
2022-02-16 12:00:00,60.76,60.84,60.73,60.73,147795.0,54.735,54.807,54.7079,54.7079,147795.0
2022-02-16 12:10:00,60.73,60.78,60.71,60.74,185847.0,54.7079,54.753,54.6899,54.7169,185847.0
2022-02-16 12:20:00,60.73,60.76,60.68,60.71,306473.0,54.7079,54.735,54.6629,54.6899,306473.0
2022-02-16 12:30:00,60.7,60.73,60.6,60.67,252320.0,54.6809,54.7079,54.5908,54.6539,252320.0
2022-02-16 12:40:00,60.67,60.71,60.63,60.66,250644.0,54.6539,54.6899,54.6178,54.6449,250644.0
2022-02-16 12:50:00,60.67,60.75,60.66,60.72,122373.0,54.6539,54.7259,54.6449,54.6989,122373.0
2022-02-16 13:00:00,60.72,60.77,60.7,60.76,183615.0,54.6989,54.744,54.6809,54.735,183615.0
2022-02-16 13:10:00,60.77,60.78,60.71,60.74,216712.0,54.744,54.753,54.6899,54.7169,216712.0
2022-02-16 13:20:00,60.74,60.78,60.7,60.76,187055.0,54.7169,54.753,54.6809,54.735,187055.0
2022-02-16 13:30:00,60.76,60.78,60.71,60.72,209416.0,54.735,54.753,54.6899,54.6989,209416.0
2022-02-16 13:40:00,60.71,60.72,60.63,60.64,135324.0,54.6899,54.6989,54.6178,54.6269,135324.0
2022-02-16 13:50:00,60.64,60.71,60.63,60.68,206675.0,54.6269,54.6899,54.6178,54.6629,206675.0
2022-02-16 14:00:00,60.68,60.9,60.59,60.8,316399.0,54.6629,54.8611,54.5818,54.771,316399.0
2022-02-16 14:10:00,60.81,60.87,60.74,60.84,183809.0,54.78,54.834,54.7169,54.807,183809.0
2022-02-16 14:20:00,60.83,60.96,60.82,60.88,178329.0,54.798,54.9151,54.789,54.8431,178329.0
2022-02-16 14:30:00,60.89,60.97,60.79,60.85,226350.0,54.8521,54.9241,54.762,54.816,226350.0
2022-02-16 14:40:00,60.86,60.87,60.77,60.78,87782.0,54.825,54.834,54.744,54.753,87782.0
2022-02-16 14:50:00,60.78,60.89,60.78,60.89,98118.0,54.753,54.8521,54.753,54.8521,98118.0
2022-02-16 15:00:00,60.9,60.95,60.82,60.9,211942.0,54.8611,54.9061,54.789,54.8611,211942.0
2022-02-16 15:10:00,60.9,60.91,60.81,60.85,162811.0,54.8611,54.8701,54.78,54.816,162811.0
2022-02-16 15:20:00,60.85,60.92,60.85,60.92,301593.0,54.816,54.8791,54.816,54.8791,301593.0
2022-02-16 15:30:00,60.91,60.96,60.85,60.95,277015.0,54.8701,54.9151,54.816,54.9061,277015.0
2022-02-16 15:40:00,60.94,61.02,60.92,60.98,348946.0,54.8971,54.9692,54.8791,54.9331,348946.0
2022-02-16 15:50:00,60.99,61.05,60.85,60.92,928031.0,54.9421,54.9962,54.816,54.8791,928031.0
2022-02-17 09:30:00,60.55,60.57,60.41,60.47,605556.0,54.5458,54.5638,54.4197,54.4737,605556.0
2022-02-17 09:40:00,60.48,60.62,60.42,60.55,421699.0,54.4827,54.6088,54.4287,54.5458,421699.0
2022-02-17 09:50:00,60.55,60.62,60.42,60.43,390101.0,54.5458,54.6088,54.4287,54.4377,390101.0
2022-02-17 10:00:00,60.43,60.81,60.4,60.76,351162.0,54.4377,54.78,54.4106,54.735,351162.0
2022-02-17 10:10:00,60.76,60.87,60.74,60.82,248336.0,54.735,54.834,54.7169,54.789,248336.0
2022-02-17 10:20:00,60.82,60.84,60.76,60.8,244547.0,54.789,54.807,54.735,54.771,244547.0
2022-02-17 10:30:00,60.79,60.91,60.76,60.91,231894.0,54.762,54.8701,54.735,54.8701,231894.0
2022-02-17 10:40:00,60.91,60.98,60.86,60.91,322983.0,54.8701,54.9331,54.825,54.8701,322983.0
2022-02-17 10:50:00,60.92,61.08,60.89,61.03,301240.0,54.8791,55.0232,54.8521,54.9782,301240.0
2022-02-17 11:00:00,61.03,61.14,61.0,61.05,373574.0,54.9782,55.0773,54.9512,54.9962,373574.0
2022-02-17 11:10:00,61.06,61.09,61.0,61.02,330807.0,55.0052,55.0322,54.9512,54.9692,330807.0
2022-02-17 11:20:00,61.01,61.02,60.92,60.94,257219.0,54.9602,54.9692,54.8791,54.8971,257219.0
2022-02-17 11:30:00,60.93,60.98,60.88,60.93,716627.0,54.8881,54.9331,54.8431,54.8881,716627.0
2022-02-17 11:40:00,60.94,61.1,60.93,61.09,515414.0,54.8971,55.0412,54.8881,55.0322,515414.0
2022-02-17 11:50:00,61.08,61.13,61.07,61.08,268849.0,55.0232,55.0683,55.0142,55.0232,268849.0
2022-02-17 12:00:00,61.08,61.28,61.05,61.23,271495.0,55.0232,55.2034,54.9962,55.1583,271495.0
2022-02-17 12:10:00,61.23,61.3,61.22,61.29,308682.0,55.1583,55.2214,55.1493,55.2124,308682.0
2022-02-17 12:20:00,61.28,61.29,61.2,61.27,278498.0,55.2034,55.2124,55.1313,55.1944,278498.0
2022-02-17 12:30:00,61.27,61.33,61.23,61.31,171926.0,55.1944,55.2484,55.1583,55.2304,171926.0
2022-02-17 12:40:00,61.31,61.32,61.22,61.25,419983.0,55.2304,55.2394,55.1493,55.1764,419983.0
2022-02-17 12:50:00,61.26,61.43,61.25,61.43,786053.0,55.1854,55.3385,55.1764,55.3385,786053.0
2022-02-17 13:00:00,61.43,61.51,61.4,61.51,223765.0,55.3385,55.4106,55.3115,55.4106,223765.0
2022-02-17 13:10:00,61.51,61.73,61.5,61.64,351163.0,55.4106,55.6088,55.4016,55.5277,351163.0
2022-02-17 13:20:00,61.64,61.76,61.61,61.74,287227.0,55.5277,55.6358,55.5007,55.6178,287227.0
2022-02-17 13:30:00,61.73,61.83,61.71,61.8,189989.0,55.6088,55.6988,55.5907,55.6718,189989.0
2022-02-17 13:40:00,61.8,61.93,61.76,61.92,543652.0,55.6718,55.7889,55.6358,55.7799,543652.0
2022-02-17 13:50:00,61.92,61.94,61.86,61.9,279908.0,55.7799,55.7979,55.7259,55.7619,279908.0
2022-02-17 14:00:00,61.9,61.97,61.88,61.94,238373.0,55.7619,55.825,55.7439,55.7979,238373.0
2022-02-17 14:10:00,61.93,62.06,61.88,62.0,543712.0,55.7889,55.906,55.7439,55.852,543712.0
2022-02-17 14:20:00,62.0,62.05,61.97,62.05,341078.0,55.852,55.897,55.825,55.897,341078.0
2022-02-17 14:30:00,62.05,62.18,62.04,62.15,926886.0,55.897,56.0141,55.888,55.9871,926886.0
2022-02-17 14:40:00,62.16,62.17,62.09,62.15,290945.0,55.9961,56.0051,55.9331,55.9871,290945.0
2022-02-17 14:50:00,62.15,62.24,62.12,62.13,355147.0,55.9871,56.0682,55.9601,55.9691,355147.0
2022-02-17 15:00:00,62.13,62.19,62.04,62.04,546740.0,55.9691,56.0232,55.888,55.888,546740.0
2022-02-17 15:10:00,62.04,62.06,61.98,62.04,441249.0,55.888,55.906,55.834,55.888,441249.0
2022-02-17 15:20:00,62.04,62.2,62.03,62.2,363119.0,55.888,56.0322,55.879,56.0322,363119.0
2022-02-17 15:30:00,62.19,62.27,62.16,62.26,566578.0,56.0232,56.0952,55.9961,56.0862,566578.0
2022-02-17 15:40:00,62.26,62.28,62.09,62.11,946523.0,56.0862,56.1042,55.9331,55.9511,946523.0
2022-02-17 15:50:00,62.11,62.24,62.06,62.11,2349070.0,55.9511,56.0682,55.906,55.9511,2349070.0
2022-02-18 09:30:00,62.12,62.34,62.04,62.3,1334577.0,55.9601,56.1583,55.888,56.1222,1334577.0
2022-02-18 09:40:00,62.3,62.34,62.13,62.19,344827.0,56.1222,56.1583,55.9691,56.0232,344827.0
2022-02-18 09:50:00,62.18,62.34,61.99,62.3,628413.0,56.0141,56.1583,55.843,56.1222,628413.0
2022-02-18 10:00:00,62.31,62.5,62.3,62.43,498288.0,56.1313,56.3024,56.1222,56.2394,498288.0
2022-02-18 10:10:00,62.42,62.44,62.27,62.4,529746.0,56.2303,56.2484,56.0952,56.2123,529746.0
2022-02-18 10:20:00,62.39,62.52,62.36,62.47,357143.0,56.2033,56.3204,56.1763,56.2754,357143.0
2022-02-18 10:30:00,62.48,62.48,62.31,62.36,408933.0,56.2844,56.2844,56.1313,56.1763,408933.0
2022-02-18 10:40:00,62.37,62.38,62.2,62.22,288870.0,56.1853,56.1943,56.0322,56.0502,288870.0
2022-02-18 10:50:00,62.23,62.5,62.22,62.45,312348.0,56.0592,56.3024,56.0502,56.2574,312348.0
2022-02-18 11:00:00,62.45,62.57,62.35,62.44,375000.0,56.2574,56.3655,56.1673,56.2484,375000.0
2022-02-18 11:10:00,62.43,62.51,62.39,62.45,248741.0,56.2394,56.3114,56.2033,56.2574,248741.0
2022-02-18 11:20:00,62.44,62.57,62.42,62.53,271650.0,56.2484,56.3655,56.2303,56.3294,271650.0
2022-02-18 11:30:00,62.53,62.59,62.4,62.41,261145.0,56.3294,56.3835,56.2123,56.2213,261145.0
2022-02-18 11:40:00,62.41,62.45,62.37,62.4,264128.0,56.2213,56.2574,56.1853,56.2123,264128.0
2022-02-18 11:50:00,62.4,62.4,62.25,62.28,272525.0,56.2123,56.2123,56.0772,56.1042,272525.0
2022-02-18 12:00:00,62.29,62.36,62.27,62.32,227935.0,56.1132,56.1763,56.0952,56.1403,227935.0
2022-02-18 12:10:00,62.32,62.43,62.25,62.39,392764.0,56.1403,56.2394,56.0772,56.2033,392764.0
2022-02-18 12:20:00,62.38,62.46,62.27,62.46,241141.0,56.1943,56.2664,56.0952,56.2664,241141.0
2022-02-18 12:30:00,62.45,62.47,62.33,62.36,309572.0,56.2574,56.2754,56.1493,56.1763,309572.0
2022-02-18 12:40:00,62.35,62.41,62.33,62.36,761243.0,56.1673,56.2213,56.1493,56.1763,761243.0
2022-02-18 12:50:00,62.34,62.4,62.23,62.29,191690.0,56.1583,56.2123,56.0592,56.1132,191690.0
2022-02-18 13:00:00,62.29,62.4,62.28,62.4,200895.0,56.1132,56.2123,56.1042,56.2123,200895.0
2022-02-18 13:10:00,62.4,62.51,62.32,62.35,386504.0,56.2123,56.3114,56.1403,56.1673,386504.0
2022-02-18 13:20:00,62.34,62.46,62.27,62.41,393630.0,56.1583,56.2664,56.0952,56.2213,393630.0
2022-02-18 13:30:00,62.4,62.41,62.29,62.34,393889.0,56.2123,56.2213,56.1132,56.1583,393889.0
2022-02-18 13:40:00,62.33,62.43,62.26,62.4,259888.0,56.1493,56.2394,56.0862,56.2123,259888.0
2022-02-18 13:50:00,62.4,62.44,62.37,62.42,236555.0,56.2123,56.2484,56.1853,56.2303,236555.0
2022-02-18 14:00:00,62.42,62.5,62.4,62.41,206105.0,56.2303,56.3024,56.2123,56.2213,206105.0
2022-02-18 14:10:00,62.42,62.52,62.4,62.45,309246.0,56.2303,56.3204,56.2123,56.2574,309246.0
2022-02-18 14:20:00,62.45,62.55,62.44,62.52,249925.0,56.2574,56.3475,56.2484,56.3204,249925.0
2022-02-18 14:30:00,62.53,62.62,62.52,62.6,426886.0,56.3294,56.4105,56.3204,56.3925,426886.0
2022-02-18 14:40:00,62.59,62.66,62.55,62.62,529466.0,56.3835,56.4465,56.3475,56.4105,529466.0
2022-02-18 14:50:00,62.62,62.82,62.58,62.79,556600.0,56.4105,56.5907,56.3745,56.5637,556600.0
2022-02-18 15:00:00,62.79,62.82,62.63,62.68,579907.0,56.5637,56.5907,56.4195,56.4646,579907.0
2022-02-18 15:10:00,62.68,62.74,62.49,62.51,636465.0,56.4646,56.5186,56.2934,56.3114,636465.0
2022-02-18 15:20:00,62.51,62.57,62.47,62.52,334740.0,56.3114,56.3655,56.2754,56.3204,334740.0
2022-02-18 15:30:00,62.51,62.51,62.35,62.46,465805.0,56.3114,56.3114,56.1673,56.2664,465805.0
2022-02-18 15:40:00,62.45,62.64,62.44,62.59,588834.0,56.2574,56.4285,56.2484,56.3835,588834.0
2022-02-18 15:50:00,62.59,62.62,62.49,62.55,1421930.0,56.3835,56.4105,56.2934,56.3475,1421930.0
2022-02-22 09:30:00,62.41,62.49,61.81,61.84,1292844.0,56.2213,56.2934,55.6808,55.7079,1292844.0
2022-02-22 09:40:00,61.84,62.08,61.72,61.93,550180.0,55.7079,55.9241,55.5998,55.7889,550180.0
2022-02-22 09:50:00,61.93,62.08,61.82,62.07,399319.0,55.7889,55.9241,55.6898,55.9151,399319.0
2022-02-22 10:00:00,62.07,62.1,61.87,61.91,421315.0,55.9151,55.9421,55.7349,55.7709,421315.0
2022-02-22 10:10:00,61.92,62.01,61.82,61.99,368773.0,55.7799,55.861,55.6898,55.843,368773.0
2022-02-22 10:20:00,62.0,62.22,61.97,62.22,384512.0,55.852,56.0502,55.825,56.0502,384512.0
2022-02-22 10:30:00,62.22,62.3,62.16,62.2,576886.0,56.0502,56.1222,55.9961,56.0322,576886.0
2022-02-22 10:40:00,62.19,62.36,62.18,62.35,351317.0,56.0232,56.1763,56.0141,56.1673,351317.0
2022-02-22 10:50:00,62.36,62.39,62.3,62.36,310362.0,56.1763,56.2033,56.1222,56.1763,310362.0
2022-02-22 11:00:00,62.36,62.42,62.27,62.32,545761.0,56.1763,56.2303,56.0952,56.1403,545761.0
2022-02-22 11:10:00,62.33,62.4,62.31,62.4,323781.0,56.1493,56.2123,56.1313,56.2123,323781.0
2022-02-22 11:20:00,62.4,62.64,62.36,62.58,522843.0,56.2123,56.4285,56.1763,56.3745,522843.0
2022-02-22 11:30:00,62.57,62.62,62.36,62.44,239726.0,56.3655,56.4105,56.1763,56.2484,239726.0
2022-02-22 11:40:00,62.45,62.57,62.44,62.55,237137.0,56.2574,56.3655,56.2484,56.3475,237137.0
2022-02-22 11:50:00,62.56,62.59,62.39,62.48,189305.0,56.3565,56.3835,56.2033,56.2844,189305.0
2022-02-22 12:00:00,62.47,62.58,62.47,62.55,227656.0,56.2754,56.3745,56.2754,56.3475,227656.0
2022-02-22 12:10:00,62.54,62.64,62.52,62.55,253816.0,56.3384,56.4285,56.3204,56.3475,253816.0
2022-02-22 12:20:00,62.54,62.56,62.47,62.5,261899.0,56.3384,56.3565,56.2754,56.3024,261899.0
2022-02-22 12:30:00,62.49,62.5,62.4,62.47,257026.0,56.2934,56.3024,56.2123,56.2754,257026.0
2022-02-22 12:40:00,62.46,62.48,62.33,62.35,179902.0,56.2664,56.2844,56.1493,56.1673,179902.0
2022-02-22 12:50:00,62.35,62.43,62.25,62.29,306232.0,56.1673,56.2394,56.0772,56.1132,306232.0
2022-02-22 13:00:00,62.29,62.33,62.2,62.26,170631.0,56.1132,56.1493,56.0322,56.0862,170631.0
2022-02-22 13:10:00,62.26,62.27,62.02,62.08,175189.0,56.0862,56.0952,55.87,55.9241,175189.0
2022-02-22 13:20:00,62.08,62.17,62.07,62.15,330045.0,55.9241,56.0051,55.9151,55.9871,330045.0
2022-02-22 13:30:00,62.14,62.15,62.05,62.08,264987.0,55.9781,55.9871,55.897,55.9241,264987.0
2022-02-22 13:40:00,62.09,62.13,61.97,61.97,284709.0,55.9331,55.9691,55.825,55.825,284709.0
2022-02-22 13:50:00,61.98,62.05,61.9,62.05,366201.0,55.834,55.897,55.7619,55.897,366201.0
2022-02-22 14:00:00,62.05,62.05,61.87,61.89,353597.0,55.897,55.897,55.7349,55.7529,353597.0
2022-02-22 14:10:00,61.9,62.01,61.86,62.01,428924.0,55.7619,55.861,55.7259,55.861,428924.0
2022-02-22 14:20:00,62.01,62.17,61.86,62.04,519035.0,55.861,56.0051,55.7259,55.888,519035.0
2022-02-22 14:30:00,62.04,62.15,61.97,62.06,264392.0,55.888,55.9871,55.825,55.906,264392.0
2022-02-22 14:40:00,62.07,62.25,62.03,62.25,275394.0,55.9151,56.0772,55.879,56.0772,275394.0
2022-02-22 14:50:00,62.25,62.34,62.2,62.21,383530.0,56.0772,56.1583,56.0322,56.0412,383530.0
2022-02-22 15:00:00,62.22,62.28,62.16,62.17,494412.0,56.0502,56.1042,55.9961,56.0051,494412.0
2022-02-22 15:10:00,62.17,62.29,62.17,62.22,308187.0,56.0051,56.1132,56.0051,56.0502,308187.0
2022-02-22 15:20:00,62.22,62.33,62.14,62.3,526870.0,56.0502,56.1493,55.9781,56.1222,526870.0
2022-02-22 15:30:00,62.29,62.39,62.24,62.38,545374.0,56.1132,56.2033,56.0682,56.1943,545374.0
2022-02-22 15:40:00,62.38,62.39,62.14,62.18,664131.0,56.1943,56.2033,55.9781,56.0141,664131.0
2022-02-22 15:50:00,62.17,62.33,62.06,62.28,1390629.0,56.0051,56.1493,55.906,56.1042,1390629.0
2022-02-23 09:30:00,62.24,62.33,61.76,61.8,1201388.0,56.0682,56.1493,55.6358,55.6718,1201388.0
2022-02-23 09:40:00,61.8,61.88,61.63,61.83,609781.0,55.6718,55.7439,55.5187,55.6988,609781.0
2022-02-23 09:50:00,61.83,61.94,61.73,61.83,414026.0,55.6988,55.7979,55.6088,55.6988,414026.0
2022-02-23 10:00:00,61.82,61.82,61.67,61.73,331740.0,55.6898,55.6898,55.5547,55.6088,331740.0
2022-02-23 10:10:00,61.73,61.81,61.68,61.79,465301.0,55.6088,55.6808,55.5637,55.6628,465301.0
2022-02-23 10:20:00,61.8,61.89,61.64,61.68,325324.0,55.6718,55.7529,55.5277,55.5637,325324.0
2022-02-23 10:30:00,61.68,61.75,61.65,61.7,398257.0,55.5637,55.6268,55.5367,55.5817,398257.0
2022-02-23 10:40:00,61.7,61.79,61.67,61.75,304948.0,55.5817,55.6628,55.5547,55.6268,304948.0
2022-02-23 10:50:00,61.75,61.86,61.72,61.78,281143.0,55.6268,55.7259,55.5998,55.6538,281143.0
2022-02-23 11:00:00,61.77,61.81,61.52,61.58,446621.0,55.6448,55.6808,55.4196,55.4736,446621.0
2022-02-23 11:10:00,61.58,61.61,61.54,61.61,550525.0,55.4736,55.5007,55.4376,55.5007,550525.0
2022-02-23 11:20:00,61.6,61.69,61.55,61.61,245992.0,55.4917,55.5727,55.4466,55.5007,245992.0
2022-02-23 11:30:00,61.61,61.67,61.56,61.58,374516.0,55.5007,55.5547,55.4556,55.4736,374516.0
2022-02-23 11:40:00,61.58,61.71,61.54,61.71,208596.0,55.4736,55.5907,55.4376,55.5907,208596.0
2022-02-23 11:50:00,61.71,61.75,61.65,61.72,421420.0,55.5907,55.6268,55.5367,55.5998,421420.0
2022-02-23 12:00:00,61.71,61.72,61.6,61.63,135569.0,55.5907,55.5998,55.4917,55.5187,135569.0
2022-02-23 12:10:00,61.64,61.76,61.6,61.76,134462.0,55.5277,55.6358,55.4917,55.6358,134462.0
2022-02-23 12:20:00,61.76,61.9,61.75,61.9,227748.0,55.6358,55.7619,55.6268,55.7619,227748.0
2022-02-23 12:30:00,61.9,61.93,61.72,61.73,310127.0,55.7619,55.7889,55.5998,55.6088,310127.0
2022-02-23 12:40:00,61.73,61.81,61.68,61.69,281680.0,55.6088,55.6808,55.5637,55.5727,281680.0
2022-02-23 12:50:00,61.69,61.7,61.6,61.69,245837.0,55.5727,55.5817,55.4917,55.5727,245837.0
2022-02-23 13:00:00,61.69,61.69,61.58,61.63,128519.0,55.5727,55.5727,55.4736,55.5187,128519.0
2022-02-23 13:10:00,61.63,61.63,61.54,61.59,200342.0,55.5187,55.5187,55.4376,55.4826,200342.0
2022-02-23 13:20:00,61.59,61.64,61.54,61.63,300097.0,55.4826,55.5277,55.4376,55.5187,300097.0
2022-02-23 13:30:00,61.63,61.63,61.53,61.62,589829.0,55.5187,55.5187,55.4286,55.5097,589829.0
2022-02-23 13:40:00,61.62,61.71,61.6,61.66,255866.0,55.5097,55.5907,55.4917,55.5457,255866.0
2022-02-23 13:50:00,61.65,61.74,61.62,61.71,248661.0,55.5367,55.6178,55.5097,55.5907,248661.0
2022-02-23 14:00:00,61.7,61.73,61.6,61.67,169170.0,55.5817,55.6088,55.4917,55.5547,169170.0
2022-02-23 14:10:00,61.67,61.77,61.63,61.72,230323.0,55.5547,55.6448,55.5187,55.5998,230323.0
2022-02-23 14:20:00,61.73,61.77,61.66,61.7,236889.0,55.6088,55.6448,55.5457,55.5817,236889.0
2022-02-23 14:30:00,61.7,61.71,61.64,61.67,217680.0,55.5817,55.5907,55.5277,55.5547,217680.0
2022-02-23 14:40:00,61.66,61.67,61.54,61.56,247217.0,55.5457,55.5547,55.4376,55.4556,247217.0
2022-02-23 14:50:00,61.55,61.57,61.49,61.52,287300.0,55.4466,55.4646,55.3926,55.4196,287300.0
2022-02-23 15:00:00,61.52,61.52,61.36,61.39,460391.0,55.4196,55.4196,55.2755,55.3025,460391.0
2022-02-23 15:10:00,61.4,61.47,61.34,61.38,386059.0,55.3115,55.3745,55.2574,55.2935,386059.0
2022-02-23 15:20:00,61.39,61.56,61.35,61.53,379690.0,55.3025,55.4556,55.2664,55.4286,379690.0
2022-02-23 15:30:00,61.53,61.53,61.42,61.47,506068.0,55.4286,55.4286,55.3295,55.3745,506068.0
2022-02-23 15:40:00,61.46,61.61,61.45,61.52,781349.0,55.3655,55.5007,55.3565,55.4196,781349.0
2022-02-23 15:50:00,61.52,61.62,61.47,61.61,1348895.0,55.4196,55.5097,55.3745,55.5007,1348895.0
2022-02-24 09:30:00,59.97,60.36,59.95,60.04,1761749.0,54.0233,54.3746,54.0053,54.0863,1761749.0
2022-02-24 09:40:00,60.04,60.2,59.71,60.03,818666.0,54.0863,54.2305,53.7891,54.0773,818666.0
2022-02-24 09:50:00,60.04,60.27,59.91,60.26,623856.0,54.0863,54.2935,53.9692,54.2845,623856.0
2022-02-24 10:00:00,60.26,60.27,59.88,59.95,492400.0,54.2845,54.2935,53.9422,54.0053,492400.0
2022-02-24 10:10:00,59.94,60.11,59.88,60.09,453057.0,53.9963,54.1494,53.9422,54.1314,453057.0
2022-02-24 10:20:00,60.09,60.15,59.91,59.98,416429.0,54.1314,54.1854,53.9692,54.0323,416429.0
2022-02-24 10:30:00,59.98,60.08,59.89,59.97,356585.0,54.0323,54.1224,53.9512,54.0233,356585.0
2022-02-24 10:40:00,59.97,59.99,59.82,59.84,323349.0,54.0233,54.0413,53.8882,53.9062,323349.0
2022-02-24 10:50:00,59.83,59.95,59.75,59.81,498894.0,53.8972,54.0053,53.8251,53.8792,498894.0
2022-02-24 11:00:00,59.8,59.9,59.78,59.87,659602.0,53.8701,53.9602,53.8521,53.9332,659602.0
2022-02-24 11:10:00,59.87,59.88,59.71,59.71,494496.0,53.9332,53.9422,53.7891,53.7891,494496.0
2022-02-24 11:20:00,59.71,59.72,59.59,59.61,644860.0,53.7891,53.7981,53.681,53.699,644860.0
2022-02-24 11:30:00,59.62,59.66,59.44,59.6,516484.0,53.708,53.744,53.5458,53.69,516484.0
2022-02-24 11:40:00,59.6,59.6,59.49,59.54,319598.0,53.69,53.69,53.5909,53.6359,319598.0
2022-02-24 11:50:00,59.54,59.89,59.52,59.87,423982.0,53.6359,53.9512,53.6179,53.9332,423982.0
2022-02-24 12:00:00,59.86,59.97,59.79,59.86,317746.0,53.9242,54.0233,53.8611,53.9242,317746.0
2022-02-24 12:10:00,59.86,59.89,59.73,59.8,175464.0,53.9242,53.9512,53.8071,53.8701,175464.0
2022-02-24 12:20:00,59.8,59.81,59.71,59.79,330600.0,53.8701,53.8792,53.7891,53.8611,330600.0
2022-02-24 12:30:00,59.79,59.81,59.56,59.61,378262.0,53.8611,53.8792,53.6539,53.699,378262.0
2022-02-24 12:40:00,59.61,59.74,59.58,59.73,340320.0,53.699,53.8161,53.672,53.8071,340320.0
2022-02-24 12:50:00,59.73,59.75,59.53,59.54,342636.0,53.8071,53.8251,53.6269,53.6359,342636.0
2022-02-24 13:00:00,59.54,59.55,59.44,59.55,343894.0,53.6359,53.6449,53.5458,53.6449,343894.0
2022-02-24 13:10:00,59.55,59.55,59.45,59.48,320049.0,53.6449,53.6449,53.5549,53.5819,320049.0
2022-02-24 13:20:00,59.48,59.52,59.24,59.25,489756.0,53.5819,53.6179,53.3657,53.3747,489756.0
2022-02-24 13:30:00,59.25,59.41,59.24,59.35,465695.0,53.3747,53.5188,53.3657,53.4648,465695.0
2022-02-24 13:40:00,59.35,59.59,59.22,59.58,355353.0,53.4648,53.681,53.3477,53.672,355353.0
2022-02-24 13:50:00,59.59,59.64,59.51,59.57,531658.0,53.681,53.726,53.6089,53.663,531658.0
2022-02-24 14:00:00,59.57,59.75,59.53,59.57,462123.0,53.663,53.8251,53.6269,53.663,462123.0
2022-02-24 14:10:00,59.58,59.76,59.56,59.75,325097.0,53.672,53.8341,53.6539,53.8251,325097.0
2022-02-24 14:20:00,59.76,59.85,59.75,59.81,282664.0,53.8341,53.9152,53.8251,53.8792,282664.0
2022-02-24 14:30:00,59.81,60.0,59.79,59.97,435645.0,53.8792,54.0503,53.8611,54.0233,435645.0
2022-02-24 14:40:00,59.96,59.97,59.84,59.89,446371.0,54.0143,54.0233,53.9062,53.9512,446371.0
2022-02-24 14:50:00,59.89,59.89,59.74,59.84,493539.0,53.9512,53.9512,53.8161,53.9062,493539.0
2022-02-24 15:00:00,59.83,60.08,59.79,60.08,365069.0,53.8972,54.1224,53.8611,54.1224,365069.0
2022-02-24 15:10:00,60.08,60.21,60.07,60.16,386710.0,54.1224,54.2395,54.1134,54.1944,386710.0
2022-02-24 15:20:00,60.17,60.17,59.97,60.0,423278.0,54.2035,54.2035,54.0233,54.0503,423278.0
2022-02-24 15:30:00,60.0,60.25,59.92,60.23,492098.0,54.0503,54.2755,53.9782,54.2575,492098.0
2022-02-24 15:40:00,60.23,60.34,60.2,60.32,774062.0,54.2575,54.3566,54.2305,54.3386,774062.0
2022-02-24 15:50:00,60.33,60.62,60.31,60.51,2243145.0,54.3476,54.6088,54.3296,54.5097,2243145.0
2022-02-25 09:30:00,60.94,61.82,60.92,61.7,725283.0,54.8971,55.6898,54.8791,55.5817,725283.0
2022-02-25 09:40:00,61.69,61.76,61.56,61.62,376147.0,55.5727,55.6358,55.4556,55.5097,376147.0
2022-02-25 09:50:00,61.61,61.63,61.42,61.48,389907.0,55.5007,55.5187,55.3295,55.3836,389907.0
2022-02-25 10:00:00,61.48,61.76,61.47,61.61,397035.0,55.3836,55.6358,55.3745,55.5007,397035.0
2022-02-25 10:10:00,61.6,61.6,61.46,61.58,410604.0,55.4917,55.4917,55.3655,55.4736,410604.0
2022-02-25 10:20:00,61.58,61.8,61.44,61.78,467949.0,55.4736,55.6718,55.3475,55.6538,467949.0
2022-02-25 10:30:00,61.78,62.02,61.72,61.99,427348.0,55.6538,55.87,55.5998,55.843,427348.0
2022-02-25 10:40:00,62.0,62.08,61.93,62.03,369834.0,55.852,55.9241,55.7889,55.879,369834.0
2022-02-25 10:50:00,62.02,62.11,61.98,62.05,315367.0,55.87,55.9511,55.834,55.897,315367.0
2022-02-25 11:00:00,62.04,62.22,61.98,62.19,525662.0,55.888,56.0502,55.834,56.0232,525662.0
2022-02-25 11:10:00,62.19,62.34,62.18,62.25,363607.0,56.0232,56.1583,56.0141,56.0772,363607.0
2022-02-25 11:20:00,62.25,62.37,62.22,62.25,324019.0,56.0772,56.1853,56.0502,56.0772,324019.0
2022-02-25 11:30:00,62.24,62.34,62.21,62.33,300774.0,56.0682,56.1583,56.0412,56.1493,300774.0
2022-02-25 11:40:00,62.33,62.34,62.17,62.19,372824.0,56.1493,56.1583,56.0051,56.0232,372824.0
2022-02-25 11:50:00,62.19,62.33,62.12,62.3,270698.0,56.0232,56.1493,55.9601,56.1222,270698.0
2022-02-25 12:00:00,62.3,62.33,62.23,62.29,247312.0,56.1222,56.1493,56.0592,56.1132,247312.0
2022-02-25 12:10:00,62.28,62.43,62.27,62.41,378865.0,56.1042,56.2394,56.0952,56.2213,378865.0
2022-02-25 12:20:00,62.4,62.57,62.38,62.55,519083.0,56.2123,56.3655,56.1943,56.3475,519083.0
2022-02-25 12:30:00,62.55,62.7,62.54,62.68,492114.0,56.3475,56.4826,56.3384,56.4646,492114.0
2022-02-25 12:40:00,62.69,62.75,62.65,62.69,424954.0,56.4736,56.5276,56.4375,56.4736,424954.0
2022-02-25 12:50:00,62.69,62.73,62.61,62.67,547388.0,56.4736,56.5096,56.4015,56.4556,547388.0
2022-02-25 13:00:00,62.65,62.67,62.52,62.52,401159.0,56.4375,56.4556,56.3204,56.3204,401159.0
2022-02-25 13:10:00,62.53,62.55,62.42,62.55,415189.0,56.3294,56.3475,56.2303,56.3475,415189.0
2022-02-25 13:20:00,62.55,62.67,62.53,62.67,228217.0,56.3475,56.4556,56.3294,56.4556,228217.0
2022-02-25 13:30:00,62.67,62.73,62.63,62.67,245298.0,56.4556,56.5096,56.4195,56.4556,245298.0
2022-02-25 13:40:00,62.67,62.86,62.66,62.85,290632.0,56.4556,56.6267,56.4465,56.6177,290632.0
2022-02-25 13:50:00,62.86,62.9,62.68,62.76,402990.0,56.6267,56.6627,56.4646,56.5366,402990.0
2022-02-25 14:00:00,62.76,62.82,62.68,62.8,298773.0,56.5366,56.5907,56.4646,56.5727,298773.0
2022-02-25 14:10:00,62.81,62.9,62.79,62.8,265308.0,56.5817,56.6627,56.5637,56.5727,265308.0
2022-02-25 14:20:00,62.8,62.87,62.78,62.86,236131.0,56.5727,56.6357,56.5546,56.6267,236131.0
2022-02-25 14:30:00,62.86,62.87,62.64,62.68,279387.0,56.6267,56.6357,56.4285,56.4646,279387.0
2022-02-25 14:40:00,62.67,62.75,62.61,62.71,278961.0,56.4556,56.5276,56.4015,56.4916,278961.0
2022-02-25 14:50:00,62.7,62.81,62.63,62.73,341915.0,56.4826,56.5817,56.4195,56.5096,341915.0
2022-02-25 15:00:00,62.73,62.73,62.59,62.71,310275.0,56.5096,56.5096,56.3835,56.4916,310275.0
2022-02-25 15:10:00,62.71,62.75,62.62,62.73,393504.0,56.4916,56.5276,56.4105,56.5096,393504.0
2022-02-25 15:20:00,62.73,62.86,62.71,62.8,538019.0,56.5096,56.6267,56.4916,56.5727,538019.0
2022-02-25 15:30:00,62.8,62.85,62.59,62.7,646039.0,56.5727,56.6177,56.3835,56.4826,646039.0
2022-02-25 15:40:00,62.71,62.85,62.69,62.79,1104098.0,56.4916,56.6177,56.4736,56.5637,1104098.0
2022-02-25 15:50:00,62.78,62.89,62.77,62.84,1685126.0,56.5546,56.6537,56.5456,56.6087,1685126.0
2022-02-28 09:30:00,61.65,62.05,61.41,62.04,1103210.0,55.5367,55.897,55.3205,55.888,1103210.0
2022-02-28 09:40:00,62.04,62.18,61.95,62.17,457630.0,55.888,56.0141,55.8069,56.0051,457630.0
2022-02-28 09:50:00,62.17,62.34,62.01,62.05,622800.0,56.0051,56.1583,55.861,55.897,622800.0
2022-02-28 10:00:00,62.04,62.05,61.73,61.75,486047.0,55.888,55.897,55.6088,55.6268,486047.0
2022-02-28 10:10:00,61.75,61.91,61.63,61.64,784517.0,55.6268,55.7709,55.5187,55.5277,784517.0
2022-02-28 10:20:00,61.63,61.75,61.53,61.66,624562.0,55.5187,55.6268,55.4286,55.5457,624562.0
2022-02-28 10:30:00,61.66,61.91,61.61,61.89,350081.0,55.5457,55.7709,55.5007,55.7529,350081.0
2022-02-28 10:40:00,61.89,61.92,61.81,61.85,307096.0,55.7529,55.7799,55.6808,55.7169,307096.0
2022-02-28 10:50:00,61.84,61.99,61.72,61.92,524119.0,55.7079,55.843,55.5998,55.7799,524119.0
2022-02-28 11:00:00,61.92,62.06,61.91,62.05,298796.0,55.7799,55.906,55.7709,55.897,298796.0
2022-02-28 11:10:00,62.05,62.07,61.93,62.02,208917.0,55.897,55.9151,55.7889,55.87,208917.0
2022-02-28 11:20:00,62.03,62.21,62.02,62.16,244148.0,55.879,56.0412,55.87,55.9961,244148.0
2022-02-28 11:30:00,62.16,62.26,62.02,62.03,355066.0,55.9961,56.0862,55.87,55.879,355066.0
2022-02-28 11:40:00,62.02,62.09,61.79,61.85,308544.0,55.87,55.9331,55.6628,55.7169,308544.0
2022-02-28 11:50:00,61.86,62.06,61.8,62.04,173007.0,55.7259,55.906,55.6718,55.888,173007.0
2022-02-28 12:00:00,62.04,62.09,61.96,61.98,209232.0,55.888,55.9331,55.816,55.834,209232.0
2022-02-28 12:10:00,61.98,61.98,61.78,61.87,217557.0,55.834,55.834,55.6538,55.7349,217557.0
2022-02-28 12:20:00,61.86,61.88,61.7,61.71,237755.0,55.7259,55.7439,55.5817,55.5907,237755.0
2022-02-28 12:30:00,61.71,61.75,61.64,61.75,184547.0,55.5907,55.6268,55.5277,55.6268,184547.0
2022-02-28 12:40:00,61.75,61.77,61.66,61.72,221457.0,55.6268,55.6448,55.5457,55.5998,221457.0
2022-02-28 12:50:00,61.72,61.75,61.61,61.66,254751.0,55.5998,55.6268,55.5007,55.5457,254751.0
2022-02-28 13:00:00,61.66,61.81,61.66,61.78,202212.0,55.5457,55.6808,55.5457,55.6538,202212.0
2022-02-28 13:10:00,61.77,61.84,61.65,61.68,191628.0,55.6448,55.7079,55.5367,55.5637,191628.0
2022-02-28 13:20:00,61.67,61.68,61.53,61.58,301719.0,55.5547,55.5637,55.4286,55.4736,301719.0
2022-02-28 13:30:00,61.58,61.63,61.49,61.62,239980.0,55.4736,55.5187,55.3926,55.5097,239980.0
2022-02-28 13:40:00,61.62,61.76,61.62,61.76,213616.0,55.5097,55.6358,55.5097,55.6358,213616.0
2022-02-28 13:50:00,61.76,61.87,61.76,61.83,224133.0,55.6358,55.7349,55.6358,55.6988,224133.0
2022-02-28 14:00:00,61.83,61.85,61.53,61.54,287211.0,55.6988,55.7169,55.4286,55.4376,287211.0
2022-02-28 14:10:00,61.55,61.58,61.45,61.58,235818.0,55.4466,55.4736,55.3565,55.4736,235818.0
2022-02-28 14:20:00,61.59,61.65,61.54,61.63,279998.0,55.4826,55.5367,55.4376,55.5187,279998.0
2022-02-28 14:30:00,61.63,61.83,61.6,61.78,340851.0,55.5187,55.6988,55.4917,55.6538,340851.0
2022-02-28 14:40:00,61.77,61.88,61.68,61.72,586663.0,55.6448,55.7439,55.5637,55.5998,586663.0
2022-02-28 14:50:00,61.72,61.77,61.65,61.67,758751.0,55.5998,55.6448,55.5367,55.5547,758751.0
2022-02-28 15:00:00,61.66,61.75,61.61,61.7,673768.0,55.5457,55.6268,55.5007,55.5817,673768.0
2022-02-28 15:10:00,61.71,61.75,61.63,61.72,765239.0,55.5907,55.6268,55.5187,55.5998,765239.0
2022-02-28 15:20:00,61.72,61.89,61.71,61.82,604951.0,55.5998,55.7529,55.5907,55.6898,604951.0
2022-02-28 15:30:00,61.81,61.82,61.6,61.68,731055.0,55.6808,55.6898,55.4917,55.5637,731055.0
2022-02-28 15:40:00,61.69,62.19,61.69,62.14,677277.0,55.5727,56.0232,55.5727,55.9781,677277.0
2022-02-28 15:50:00,62.13,62.29,62.12,62.24,2081563.0,55.9691,56.1132,55.9601,56.0682,2081563.0
2022-03-01 09:30:00,62.14,62.71,62.04,62.71,695456.0,55.9781,56.4916,55.888,56.4916,695456.0
2022-03-01 09:40:00,62.71,62.75,62.43,62.55,359204.0,56.4916,56.5276,56.2394,56.3475,359204.0
2022-03-01 09:50:00,62.55,62.56,62.19,62.22,345888.0,56.3475,56.3565,56.0232,56.0502,345888.0
2022-03-01 10:00:00,62.22,62.48,62.22,62.37,285018.0,56.0502,56.2844,56.0502,56.1853,285018.0
2022-03-01 10:10:00,62.36,62.39,62.25,62.33,289391.0,56.1763,56.2033,56.0772,56.1493,289391.0
2022-03-01 10:20:00,62.34,62.44,62.09,62.15,407300.0,56.1583,56.2484,55.9331,55.9871,407300.0
2022-03-01 10:30:00,62.15,62.18,61.89,61.89,407692.0,55.9871,56.0141,55.7529,55.7529,407692.0
2022-03-01 10:40:00,61.89,61.99,61.82,61.97,347037.0,55.7529,55.843,55.6898,55.825,347037.0
2022-03-01 10:50:00,61.97,62.09,61.96,62.0,223684.0,55.825,55.9331,55.816,55.852,223684.0
2022-03-01 11:00:00,62.01,62.15,61.96,62.01,350827.0,55.861,55.9871,55.816,55.861,350827.0
2022-03-01 11:10:00,62.01,62.21,62.0,62.12,402064.0,55.861,56.0412,55.852,55.9601,402064.0
2022-03-01 11:20:00,62.12,62.25,62.09,62.19,502345.0,55.9601,56.0772,55.9331,56.0232,502345.0
2022-03-01 11:30:00,62.19,62.2,61.91,61.94,283720.0,56.0232,56.0322,55.7709,55.7979,283720.0
2022-03-01 11:40:00,61.94,61.95,61.66,61.77,430839.0,55.7979,55.8069,55.5457,55.6448,430839.0
2022-03-01 11:50:00,61.77,61.79,61.6,61.66,297265.0,55.6448,55.6628,55.4917,55.5457,297265.0
2022-03-01 12:00:00,61.66,61.72,61.63,61.69,227513.0,55.5457,55.5998,55.5187,55.5727,227513.0
2022-03-01 12:10:00,61.69,61.73,61.55,61.69,213622.0,55.5727,55.6088,55.4466,55.5727,213622.0
2022-03-01 12:20:00,61.69,61.73,61.62,61.71,341798.0,55.5727,55.6088,55.5097,55.5907,341798.0
2022-03-01 12:30:00,61.71,61.81,61.69,61.72,345374.0,55.5907,55.6808,55.5727,55.5998,345374.0
2022-03-01 12:40:00,61.72,61.82,61.7,61.78,313200.0,55.5998,55.6898,55.5817,55.6538,313200.0
2022-03-01 12:50:00,61.77,61.8,61.69,61.77,169586.0,55.6448,55.6718,55.5727,55.6448,169586.0
2022-03-01 13:00:00,61.76,61.83,61.69,61.75,164328.0,55.6358,55.6988,55.5727,55.6268,164328.0
2022-03-01 13:10:00,61.75,61.77,61.66,61.67,180425.0,55.6268,55.6448,55.5457,55.5547,180425.0
2022-03-01 13:20:00,61.67,61.68,61.51,61.57,206515.0,55.5547,55.5637,55.4106,55.4646,206515.0
2022-03-01 13:30:00,61.56,61.74,61.56,61.73,168299.0,55.4556,55.6178,55.4556,55.6088,168299.0
2022-03-01 13:40:00,61.74,61.82,61.71,61.77,150337.0,55.6178,55.6898,55.5907,55.6448,150337.0
2022-03-01 13:50:00,61.78,61.79,61.68,61.72,179558.0,55.6538,55.6628,55.5637,55.5998,179558.0
2022-03-01 14:00:00,61.72,61.72,61.57,61.61,219895.0,55.5998,55.5998,55.4646,55.5007,219895.0
2022-03-01 14:10:00,61.61,61.73,61.58,61.72,289199.0,55.5007,55.6088,55.4736,55.5998,289199.0
2022-03-01 14:20:00,61.71,61.9,61.7,61.87,240226.0,55.5907,55.7619,55.5817,55.7349,240226.0
2022-03-01 14:30:00,61.87,62.0,61.83,62.0,173410.0,55.7349,55.852,55.6988,55.852,173410.0
2022-03-01 14:40:00,61.99,62.03,61.9,61.96,305435.0,55.843,55.879,55.7619,55.816,305435.0
2022-03-01 14:50:00,61.95,61.98,61.88,61.96,214893.0,55.8069,55.834,55.7439,55.816,214893.0
2022-03-01 15:00:00,61.97,62.21,61.93,62.13,316134.0,55.825,56.0412,55.7889,55.9691,316134.0
2022-03-01 15:10:00,62.13,62.13,62.0,62.02,255298.0,55.9691,55.9691,55.852,55.87,255298.0
2022-03-01 15:20:00,62.02,62.06,61.96,61.97,258643.0,55.87,55.906,55.816,55.825,258643.0
2022-03-01 15:30:00,61.97,62.0,61.87,61.93,357516.0,55.825,55.852,55.7349,55.7889,357516.0
2022-03-01 15:40:00,61.92,62.0,61.76,61.77,451754.0,55.7799,55.852,55.6358,55.6448,451754.0
2022-03-01 15:50:00,61.75,62.03,61.68,61.97,973357.0,55.6268,55.879,55.5637,55.825,973357.0
2022-03-02 09:30:00,62.23,62.44,61.92,62.28,549557.0,56.0592,56.2484,55.7799,56.1042,549557.0
2022-03-02 09:40:00,62.29,62.36,62.09,62.09,388923.0,56.1132,56.1763,55.9331,55.9331,388923.0
2022-03-02 09:50:00,62.09,62.17,61.78,61.97,505297.0,55.9331,56.0051,55.6538,55.825,505297.0
2022-03-02 10:00:00,61.98,62.21,61.95,62.08,300547.0,55.834,56.0412,55.8069,55.9241,300547.0
2022-03-02 10:10:00,62.08,62.15,62.0,62.15,217117.0,55.9241,55.9871,55.852,55.9871,217117.0
2022-03-02 10:20:00,62.15,62.55,62.14,62.46,328208.0,55.9871,56.3475,55.9781,56.2664,328208.0
2022-03-02 10:30:00,62.46,62.76,62.32,62.68,514183.0,56.2664,56.5366,56.1403,56.4646,514183.0
2022-03-02 10:40:00,62.68,62.79,62.64,62.75,460332.0,56.4646,56.5637,56.4285,56.5276,460332.0
2022-03-02 10:50:00,62.74,62.77,62.59,62.75,342499.0,56.5186,56.5456,56.3835,56.5276,342499.0
2022-03-02 11:00:00,62.75,62.86,62.61,62.82,461806.0,56.5276,56.6267,56.4015,56.5907,461806.0
2022-03-02 11:10:00,62.82,62.88,62.67,62.67,252142.0,56.5907,56.6447,56.4556,56.4556,252142.0
2022-03-02 11:20:00,62.67,62.76,62.59,62.7,235054.0,56.4556,56.5366,56.3835,56.4826,235054.0
2022-03-02 11:30:00,62.7,62.87,62.62,62.7,271968.0,56.4826,56.6357,56.4105,56.4826,271968.0
2022-03-02 11:40:00,62.7,62.74,62.6,62.63,238631.0,56.4826,56.5186,56.3925,56.4195,238631.0
2022-03-02 11:50:00,62.63,62.7,62.6,62.63,220272.0,56.4195,56.4826,56.3925,56.4195,220272.0
2022-03-02 12:00:00,62.63,62.66,62.51,62.65,309008.0,56.4195,56.4465,56.3114,56.4375,309008.0
2022-03-02 12:10:00,62.64,62.72,62.52,62.6,270685.0,56.4285,56.5006,56.3204,56.3925,270685.0
2022-03-02 12:20:00,62.6,62.64,62.48,62.62,230809.0,56.3925,56.4285,56.2844,56.4105,230809.0
2022-03-02 12:30:00,62.61,62.71,62.6,62.67,303456.0,56.4015,56.4916,56.3925,56.4556,303456.0
2022-03-02 12:40:00,62.68,62.68,62.55,62.57,160173.0,56.4646,56.4646,56.3475,56.3655,160173.0
2022-03-02 12:50:00,62.58,62.59,62.49,62.57,248148.0,56.3745,56.3835,56.2934,56.3655,248148.0
2022-03-02 13:00:00,62.56,62.66,62.55,62.61,211140.0,56.3565,56.4465,56.3475,56.4015,211140.0
2022-03-02 13:10:00,62.61,62.64,62.51,62.58,157410.0,56.4015,56.4285,56.3114,56.3745,157410.0
2022-03-02 13:20:00,62.58,62.68,62.55,62.66,227419.0,56.3745,56.4646,56.3475,56.4465,227419.0
2022-03-02 13:30:00,62.65,62.8,62.62,62.8,332042.0,56.4375,56.5727,56.4105,56.5727,332042.0
2022-03-02 13:40:00,62.8,62.82,62.73,62.8,147190.0,56.5727,56.5907,56.5096,56.5727,147190.0
2022-03-02 13:50:00,62.81,62.83,62.75,62.78,141686.0,56.5817,56.5997,56.5276,56.5546,141686.0
2022-03-02 14:00:00,62.78,62.83,62.74,62.8,193435.0,56.5546,56.5997,56.5186,56.5727,193435.0
2022-03-02 14:10:00,62.79,62.81,62.73,62.75,149199.0,56.5637,56.5817,56.5096,56.5276,149199.0
2022-03-02 14:20:00,62.75,62.78,62.63,62.68,177322.0,56.5276,56.5546,56.4195,56.4646,177322.0
2022-03-02 14:30:00,62.68,62.73,62.62,62.73,142603.0,56.4646,56.5096,56.4105,56.5096,142603.0
2022-03-02 14:40:00,62.73,62.76,62.62,62.67,159201.0,56.5096,56.5366,56.4105,56.4556,159201.0
2022-03-02 14:50:00,62.67,62.76,62.62,62.67,320107.0,56.4556,56.5366,56.4105,56.4556,320107.0
2022-03-02 15:00:00,62.66,62.74,62.59,62.61,234993.0,56.4465,56.5186,56.3835,56.4015,234993.0
2022-03-02 15:10:00,62.61,62.66,62.52,62.61,395900.0,56.4015,56.4465,56.3204,56.4015,395900.0
2022-03-02 15:20:00,62.6,62.68,62.54,62.68,425713.0,56.3925,56.4646,56.3384,56.4646,425713.0
2022-03-02 15:30:00,62.68,62.68,62.56,62.56,374893.0,56.4646,56.4646,56.3565,56.3565,374893.0
2022-03-02 15:40:00,62.55,62.62,62.51,62.61,703223.0,56.3475,56.4105,56.3114,56.4015,703223.0
2022-03-02 15:50:00,62.61,62.67,62.38,62.42,1298375.0,56.4015,56.4556,56.1943,56.2303,1298375.0
2022-03-03 09:30:00,62.61,62.89,62.56,62.88,1133172.0,56.4015,56.6537,56.3565,56.6447,1133172.0
2022-03-03 09:40:00,62.88,62.92,62.66,62.79,704960.0,56.6447,56.6808,56.4465,56.5637,704960.0
2022-03-03 09:50:00,62.78,62.89,62.71,62.79,267363.0,56.5546,56.6537,56.4916,56.5637,267363.0
2022-03-03 10:00:00,62.79,62.82,62.63,62.73,592351.0,56.5637,56.5907,56.4195,56.5096,592351.0
2022-03-03 10:10:00,62.72,62.79,62.66,62.71,564421.0,56.5006,56.5637,56.4465,56.4916,564421.0
2022-03-03 10:20:00,62.71,62.77,62.62,62.67,251750.0,56.4916,56.5456,56.4105,56.4556,251750.0
2022-03-03 10:30:00,62.66,62.76,62.61,62.61,323179.0,56.4465,56.5366,56.4015,56.4015,323179.0
2022-03-03 10:40:00,62.61,62.68,62.5,62.61,329860.0,56.4015,56.4646,56.3024,56.4015,329860.0
2022-03-03 10:50:00,62.6,62.7,62.54,62.56,295316.0,56.3925,56.4826,56.3384,56.3565,295316.0
2022-03-03 11:00:00,62.56,62.58,62.44,62.5,201495.0,56.3565,56.3745,56.2484,56.3024,201495.0
2022-03-03 11:10:00,62.49,62.54,62.28,62.4,176525.0,56.2934,56.3384,56.1042,56.2123,176525.0
2022-03-03 11:20:00,62.39,62.5,62.38,62.47,229980.0,56.2033,56.3024,56.1943,56.2754,229980.0
2022-03-03 11:30:00,62.47,62.53,62.41,62.52,239265.0,56.2754,56.3294,56.2213,56.3204,239265.0
2022-03-03 11:40:00,62.52,62.6,62.5,62.6,272900.0,56.3204,56.3925,56.3024,56.3925,272900.0
2022-03-03 11:50:00,62.61,62.75,62.57,62.7,356056.0,56.4015,56.5276,56.3655,56.4826,356056.0
2022-03-03 12:00:00,62.7,62.79,62.69,62.74,238350.0,56.4826,56.5637,56.4736,56.5186,238350.0
2022-03-03 12:10:00,62.73,62.75,62.63,62.68,166596.0,56.5096,56.5276,56.4195,56.4646,166596.0
2022-03-03 12:20:00,62.68,62.71,62.59,62.61,133263.0,56.4646,56.4916,56.3835,56.4015,133263.0
2022-03-03 12:30:00,62.61,62.95,62.6,62.81,678525.0,56.4015,56.7078,56.3925,56.5817,678525.0
2022-03-03 12:40:00,62.8,62.85,62.76,62.78,172417.0,56.5727,56.6177,56.5366,56.5546,172417.0
2022-03-03 12:50:00,62.79,62.85,62.73,62.82,141684.0,56.5637,56.6177,56.5096,56.5907,141684.0
2022-03-03 13:00:00,62.81,62.85,62.78,62.79,316705.0,56.5817,56.6177,56.5546,56.5637,316705.0
2022-03-03 13:10:00,62.79,62.86,62.78,62.84,234580.0,56.5637,56.6267,56.5546,56.6087,234580.0
2022-03-03 13:20:00,62.84,62.88,62.79,62.88,185916.0,56.6087,56.6447,56.5637,56.6447,185916.0
2022-03-03 13:30:00,62.87,62.91,62.81,62.88,193724.0,56.6357,56.6718,56.5817,56.6447,193724.0
2022-03-03 13:40:00,62.88,62.91,62.85,62.9,165024.0,56.6447,56.6718,56.6177,56.6627,165024.0
2022-03-03 13:50:00,62.91,62.93,62.86,62.88,214502.0,56.6718,56.6898,56.6267,56.6447,214502.0
2022-03-03 14:00:00,62.88,62.94,62.87,62.88,199650.0,56.6447,56.6988,56.6357,56.6447,199650.0
2022-03-03 14:10:00,62.89,63.02,62.89,62.94,543113.0,56.6537,56.7708,56.6537,56.6988,543113.0
2022-03-03 14:20:00,62.94,62.99,62.89,62.92,298327.0,56.6988,56.7438,56.6537,56.6808,298327.0
2022-03-03 14:30:00,62.93,62.93,62.78,62.8,249892.0,56.6898,56.6898,56.5546,56.5727,249892.0
2022-03-03 14:40:00,62.8,62.83,62.63,62.64,252651.0,56.5727,56.5997,56.4195,56.4285,252651.0
2022-03-03 14:50:00,62.63,62.67,62.51,62.55,281197.0,56.4195,56.4556,56.3114,56.3475,281197.0
2022-03-03 15:00:00,62.55,62.56,62.4,62.47,237456.0,56.3475,56.3565,56.2123,56.2754,237456.0
2022-03-03 15:10:00,62.47,62.51,62.43,62.47,330996.0,56.2754,56.3114,56.2394,56.2754,330996.0
2022-03-03 15:20:00,62.47,62.59,62.41,62.59,353794.0,56.2754,56.3835,56.2213,56.3835,353794.0
2022-03-03 15:30:00,62.58,62.58,62.36,62.44,426993.0,56.3745,56.3745,56.1763,56.2484,426993.0
2022-03-03 15:40:00,62.44,62.45,62.29,62.38,568614.0,56.2484,56.2574,56.1132,56.1943,568614.0
2022-03-03 15:50:00,62.39,62.47,62.31,62.45,1772492.0,56.2033,56.2754,56.1313,56.2574,1772492.0
2022-03-04 09:30:00,61.46,61.75,61.41,61.54,984084.0,55.3655,55.6268,55.3205,55.4376,984084.0
2022-03-04 09:40:00,61.54,61.64,61.45,61.51,368228.0,55.4376,55.5277,55.3565,55.4106,368228.0
2022-03-04 09:50:00,61.51,61.71,61.44,61.64,444361.0,55.4106,55.5907,55.3475,55.5277,444361.0
2022-03-04 10:00:00,61.65,61.69,61.39,61.42,255121.0,55.5367,55.5727,55.3025,55.3295,255121.0
2022-03-04 10:10:00,61.42,61.59,61.2,61.59,326408.0,55.3295,55.4826,55.1313,55.4826,326408.0
2022-03-04 10:20:00,61.59,61.64,61.47,61.62,329340.0,55.4826,55.5277,55.3745,55.5097,329340.0
2022-03-04 10:30:00,61.63,61.78,61.57,61.75,513907.0,55.5187,55.6538,55.4646,55.6268,513907.0
2022-03-04 10:40:00,61.75,61.85,61.7,61.81,426248.0,55.6268,55.7169,55.5817,55.6808,426248.0
2022-03-04 10:50:00,61.81,61.94,61.79,61.88,289892.0,55.6808,55.7979,55.6628,55.7439,289892.0
2022-03-04 11:00:00,61.89,62.07,61.88,62.04,288936.0,55.7529,55.9151,55.7439,55.888,288936.0
2022-03-04 11:10:00,62.05,62.09,61.99,62.0,324526.0,55.897,55.9331,55.843,55.852,324526.0
2022-03-04 11:20:00,61.99,62.1,61.98,62.04,218185.0,55.843,55.9421,55.834,55.888,218185.0
2022-03-04 11:30:00,62.03,62.06,61.91,62.02,256665.0,55.879,55.906,55.7709,55.87,256665.0
2022-03-04 11:40:00,62.02,62.09,61.98,62.07,170594.0,55.87,55.9331,55.834,55.9151,170594.0
2022-03-04 11:50:00,62.07,62.13,62.03,62.11,196543.0,55.9151,55.9691,55.879,55.9511,196543.0
2022-03-04 12:00:00,62.12,62.22,62.07,62.15,225949.0,55.9601,56.0502,55.9151,55.9871,225949.0
2022-03-04 12:10:00,62.15,62.27,62.1,62.1,271257.0,55.9871,56.0952,55.9421,55.9421,271257.0
2022-03-04 12:20:00,62.11,62.41,62.1,62.37,885735.0,55.9511,56.2213,55.9421,56.1853,885735.0
2022-03-04 12:30:00,62.36,62.41,62.3,62.31,309380.0,56.1763,56.2213,56.1222,56.1313,309380.0
2022-03-04 12:40:00,62.31,62.37,62.25,62.36,159580.0,56.1313,56.1853,56.0772,56.1763,159580.0
2022-03-04 12:50:00,62.37,62.49,62.35,62.46,166126.0,56.1853,56.2934,56.1673,56.2664,166126.0
2022-03-04 13:00:00,62.46,62.51,62.45,62.5,195713.0,56.2664,56.3114,56.2574,56.3024,195713.0
2022-03-04 13:10:00,62.49,62.51,62.42,62.46,196769.0,56.2934,56.3114,56.2303,56.2664,196769.0
2022-03-04 13:20:00,62.46,62.52,62.43,62.51,179415.0,56.2664,56.3204,56.2394,56.3114,179415.0
2022-03-04 13:30:00,62.52,62.55,62.48,62.53,207017.0,56.3204,56.3475,56.2844,56.3294,207017.0
2022-03-04 13:40:00,62.53,62.53,62.37,62.43,219459.0,56.3294,56.3294,56.1853,56.2394,219459.0
2022-03-04 13:50:00,62.44,62.5,62.35,62.37,180942.0,56.2484,56.3024,56.1673,56.1853,180942.0
2022-03-04 14:00:00,62.38,62.41,62.25,62.38,335058.0,56.1943,56.2213,56.0772,56.1943,335058.0
2022-03-04 14:10:00,62.38,62.42,62.32,62.4,191321.0,56.1943,56.2303,56.1403,56.2123,191321.0
2022-03-04 14:20:00,62.41,62.58,62.39,62.51,272216.0,56.2213,56.3745,56.2033,56.3114,272216.0
2022-03-04 14:30:00,62.52,62.55,62.43,62.48,241511.0,56.3204,56.3475,56.2394,56.2844,241511.0
2022-03-04 14:40:00,62.48,62.5,62.39,62.42,184393.0,56.2844,56.3024,56.2033,56.2303,184393.0
2022-03-04 14:50:00,62.43,62.48,62.26,62.28,260078.0,56.2394,56.2844,56.0862,56.1042,260078.0
2022-03-04 15:00:00,62.28,62.46,62.28,62.38,214438.0,56.1042,56.2664,56.1042,56.1943,214438.0
2022-03-04 15:10:00,62.38,62.44,62.33,62.34,256506.0,56.1943,56.2484,56.1493,56.1583,256506.0
2022-03-04 15:20:00,62.35,62.52,62.32,62.44,321958.0,56.1673,56.3204,56.1403,56.2484,321958.0
2022-03-04 15:30:00,62.44,62.49,62.32,62.36,365094.0,56.2484,56.2934,56.1403,56.1763,365094.0
2022-03-04 15:40:00,62.36,62.47,62.34,62.38,644823.0,56.1763,56.2754,56.1583,56.1943,644823.0
2022-03-04 15:50:00,62.38,62.59,62.33,62.57,1310374.0,56.1943,56.3835,56.1493,56.3655,1310374.0
2022-03-07 09:30:00,62.01,62.07,61.69,61.71,812236.0,55.861,55.9151,55.5727,55.5907,812236.0
2022-03-07 09:40:00,61.71,61.88,61.59,61.66,441359.0,55.5907,55.7439,55.4826,55.5457,441359.0
2022-03-07 09:50:00,61.65,61.71,61.53,61.58,383557.0,55.5367,55.5907,55.4286,55.4736,383557.0
2022-03-07 10:00:00,61.58,61.79,61.54,61.76,419702.0,55.4736,55.6628,55.4376,55.6358,419702.0
2022-03-07 10:10:00,61.75,61.84,61.69,61.76,299116.0,55.6268,55.7079,55.5727,55.6358,299116.0
2022-03-07 10:20:00,61.77,61.94,61.69,61.71,354171.0,55.6448,55.7979,55.5727,55.5907,354171.0
2022-03-07 10:30:00,61.72,61.88,61.65,61.8,363321.0,55.5998,55.7439,55.5367,55.6718,363321.0
2022-03-07 10:40:00,61.79,61.97,61.77,61.95,331584.0,55.6628,55.825,55.6448,55.8069,331584.0
2022-03-07 10:50:00,61.94,61.94,61.72,61.75,430009.0,55.7979,55.7979,55.5998,55.6268,430009.0
2022-03-07 11:00:00,61.75,61.78,61.42,61.53,742151.0,55.6268,55.6538,55.3295,55.4286,742151.0
2022-03-07 11:10:00,61.53,61.54,61.24,61.24,334609.0,55.4286,55.4376,55.1674,55.1674,334609.0
2022-03-07 11:20:00,61.25,61.35,61.12,61.15,360397.0,55.1764,55.2664,55.0593,55.0863,360397.0
2022-03-07 11:30:00,61.14,61.18,60.88,60.9,406936.0,55.0773,55.1133,54.8431,54.8611,406936.0
2022-03-07 11:40:00,60.9,60.93,60.79,60.82,597007.0,54.8611,54.8881,54.762,54.789,597007.0
2022-03-07 11:50:00,60.81,60.87,60.73,60.79,343307.0,54.78,54.834,54.7079,54.762,343307.0
2022-03-07 12:00:00,60.79,60.86,60.72,60.81,382660.0,54.762,54.825,54.6989,54.78,382660.0
2022-03-07 12:10:00,60.81,60.86,60.75,60.78,312610.0,54.78,54.825,54.7259,54.753,312610.0
2022-03-07 12:20:00,60.78,61.0,60.72,60.99,420396.0,54.753,54.9512,54.6989,54.9421,420396.0
2022-03-07 12:30:00,60.98,61.02,60.93,61.0,371026.0,54.9331,54.9692,54.8881,54.9512,371026.0
2022-03-07 12:40:00,61.0,61.04,60.9,60.98,273021.0,54.9512,54.9872,54.8611,54.9331,273021.0
2022-03-07 12:50:00,60.97,61.11,60.86,60.94,779817.0,54.9241,55.0502,54.825,54.8971,779817.0
2022-03-07 13:00:00,60.95,61.02,60.94,60.96,304786.0,54.9061,54.9692,54.8971,54.9151,304786.0
2022-03-07 13:10:00,60.95,60.95,60.82,60.92,320718.0,54.9061,54.9061,54.789,54.8791,320718.0
2022-03-07 13:20:00,60.91,61.13,60.9,61.05,419907.0,54.8701,55.0683,54.8611,54.9962,419907.0
2022-03-07 13:30:00,61.05,61.09,60.89,61.07,320007.0,54.9962,55.0322,54.8521,55.0142,320007.0
2022-03-07 13:40:00,61.07,61.11,60.77,60.78,301584.0,55.0142,55.0502,54.744,54.753,301584.0
2022-03-07 13:50:00,60.77,60.91,60.72,60.89,270942.0,54.744,54.8701,54.6989,54.8521,270942.0
2022-03-07 14:00:00,60.89,60.92,60.81,60.86,256117.0,54.8521,54.8791,54.78,54.825,256117.0
2022-03-07 14:10:00,60.86,60.92,60.79,60.84,328881.0,54.825,54.8791,54.762,54.807,328881.0
2022-03-07 14:20:00,60.85,60.87,60.76,60.76,458540.0,54.816,54.834,54.735,54.735,458540.0
2022-03-07 14:30:00,60.76,60.85,60.74,60.85,385246.0,54.735,54.816,54.7169,54.816,385246.0
2022-03-07 14:40:00,60.85,60.96,60.75,60.96,445615.0,54.816,54.9151,54.7259,54.9151,445615.0
2022-03-07 14:50:00,60.96,61.01,60.9,60.96,476390.0,54.9151,54.9602,54.8611,54.9151,476390.0
2022-03-07 15:00:00,60.96,60.99,60.89,60.97,458129.0,54.9151,54.9421,54.8521,54.9241,458129.0
2022-03-07 15:10:00,60.97,60.99,60.84,60.9,530815.0,54.9241,54.9421,54.807,54.8611,530815.0
2022-03-07 15:20:00,60.91,61.14,60.89,61.08,632507.0,54.8701,55.0773,54.8521,55.0232,632507.0
2022-03-07 15:30:00,61.08,61.11,60.99,61.01,760223.0,55.0232,55.0502,54.9421,54.9602,760223.0
2022-03-07 15:40:00,61.01,61.07,60.91,60.93,1253962.0,54.9602,55.0142,54.8701,54.8881,1253962.0
2022-03-07 15:50:00,60.94,61.09,60.81,61.08,2899989.0,54.8971,55.0322,54.78,55.0232,2899989.0
2022-03-08 09:30:00,61.45,61.54,60.94,60.95,1099525.0,55.3565,55.4376,54.8971,54.9061,1099525.0
2022-03-08 09:40:00,60.96,61.0,60.68,60.71,543575.0,54.9151,54.9512,54.6629,54.6899,543575.0
2022-03-08 09:50:00,60.7,60.77,60.33,60.39,579210.0,54.6809,54.744,54.3476,54.4016,579210.0
2022-03-08 10:00:00,60.38,60.39,60.07,60.08,562282.0,54.3926,54.4016,54.1134,54.1224,562282.0
2022-03-08 10:10:00,60.08,60.17,59.97,60.09,723681.0,54.1224,54.2035,54.0233,54.1314,723681.0
2022-03-08 10:20:00,60.09,60.12,59.91,59.92,617455.0,54.1314,54.1584,53.9692,53.9782,617455.0
2022-03-08 10:30:00,59.92,60.08,59.91,60.0,587077.0,53.9782,54.1224,53.9692,54.0503,587077.0
2022-03-08 10:40:00,60.0,60.04,59.79,59.81,504196.0,54.0503,54.0863,53.8611,53.8792,504196.0
2022-03-08 10:50:00,59.8,59.85,59.44,59.55,958495.0,53.8701,53.9152,53.5458,53.6449,958495.0
2022-03-08 11:00:00,59.55,59.55,59.22,59.23,826709.0,53.6449,53.6449,53.3477,53.3567,826709.0
2022-03-08 11:10:00,59.23,59.42,59.17,59.35,643369.0,53.3567,53.5278,53.3026,53.4648,643369.0
2022-03-08 11:20:00,59.35,59.4,59.26,59.35,601186.0,53.4648,53.5098,53.3837,53.4648,601186.0
2022-03-08 11:30:00,59.34,59.55,59.3,59.52,468632.0,53.4558,53.6449,53.4197,53.6179,468632.0
2022-03-08 11:40:00,59.53,59.59,59.43,59.55,383466.0,53.6269,53.681,53.5368,53.6449,383466.0
2022-03-08 11:50:00,59.55,59.74,59.49,59.74,698477.0,53.6449,53.8161,53.5909,53.8161,698477.0
2022-03-08 12:00:00,59.75,59.86,59.66,59.73,694584.0,53.8251,53.9242,53.744,53.8071,694584.0
2022-03-08 12:10:00,59.73,59.96,59.7,59.92,1545068.0,53.8071,54.0143,53.7801,53.9782,1545068.0
2022-03-08 12:20:00,59.92,60.15,59.84,60.12,484353.0,53.9782,54.1854,53.9062,54.1584,484353.0
2022-03-08 12:30:00,60.12,60.21,60.02,60.05,567688.0,54.1584,54.2395,54.0683,54.0954,567688.0
2022-03-08 12:40:00,60.05,60.14,59.96,60.09,549733.0,54.0954,54.1764,54.0143,54.1314,549733.0
2022-03-08 12:50:00,60.09,60.17,59.91,59.94,446825.0,54.1314,54.2035,53.9692,53.9963,446825.0
2022-03-08 13:00:00,59.94,60.27,59.93,60.23,260654.0,53.9963,54.2935,53.9873,54.2575,260654.0
2022-03-08 13:10:00,60.23,60.33,60.13,60.2,727363.0,54.2575,54.3476,54.1674,54.2305,727363.0
2022-03-08 13:20:00,60.19,60.2,59.85,59.87,584433.0,54.2215,54.2305,53.9152,53.9332,584433.0
2022-03-08 13:30:00,59.87,59.87,59.54,59.55,220943.0,53.9332,53.9332,53.6359,53.6449,220943.0
2022-03-08 13:40:00,59.55,59.55,59.27,59.33,262528.0,53.6449,53.6449,53.3927,53.4468,262528.0
2022-03-08 13:50:00,59.32,59.37,59.14,59.2,405820.0,53.4377,53.4828,53.2756,53.3296,405820.0
2022-03-08 14:00:00,59.2,59.26,59.01,59.23,653682.0,53.3296,53.3837,53.1585,53.3567,653682.0
2022-03-08 14:10:00,59.23,59.24,59.07,59.16,417152.0,53.3567,53.3657,53.2125,53.2936,417152.0
2022-03-08 14:20:00,59.16,59.31,59.11,59.29,426861.0,53.2936,53.4287,53.2486,53.4107,426861.0
2022-03-08 14:30:00,59.28,59.31,59.15,59.26,331862.0,53.4017,53.4287,53.2846,53.3837,331862.0
2022-03-08 14:40:00,59.26,59.51,59.23,59.5,348865.0,53.3837,53.6089,53.3567,53.5999,348865.0
2022-03-08 14:50:00,59.49,59.5,59.3,59.33,426887.0,53.5909,53.5999,53.4197,53.4468,426887.0
2022-03-08 15:00:00,59.32,59.41,59.22,59.23,332328.0,53.4377,53.5188,53.3477,53.3567,332328.0
2022-03-08 15:10:00,59.23,59.25,59.08,59.11,482717.0,53.3567,53.3747,53.2215,53.2486,482717.0
2022-03-08 15:20:00,59.11,59.11,58.85,58.86,564749.0,53.2486,53.2486,53.0144,53.0234,564749.0
2022-03-08 15:30:00,58.86,58.96,58.73,58.96,861417.0,53.0234,53.1134,52.9062,53.1134,861417.0
2022-03-08 15:40:00,58.96,59.0,58.72,58.72,1221964.0,53.1134,53.1495,52.8972,52.8972,1221964.0
2022-03-08 15:50:00,58.71,58.97,58.59,58.65,2447516.0,52.8882,53.1225,52.7801,52.8342,2447516.0
2022-03-09 09:30:00,59.82,59.84,58.98,59.07,1549748.0,53.8882,53.9062,53.1315,53.2125,1549748.0
2022-03-09 09:40:00,59.07,59.39,59.04,59.15,826159.0,53.2125,53.5008,53.1855,53.2846,826159.0
2022-03-09 09:50:00,59.16,59.18,58.83,58.96,428441.0,53.2936,53.3116,52.9963,53.1134,428441.0
2022-03-09 10:00:00,58.96,59.43,58.9,59.4,414936.0,53.1134,53.5368,53.0594,53.5098,414936.0
2022-03-09 10:10:00,59.41,59.41,59.12,59.14,485640.0,53.5188,53.5188,53.2576,53.2756,485640.0
2022-03-09 10:20:00,59.13,59.17,58.98,59.04,248565.0,53.2666,53.3026,53.1315,53.1855,248565.0
2022-03-09 10:30:00,59.05,59.06,58.85,58.86,454206.0,53.1945,53.2035,53.0144,53.0234,454206.0
2022-03-09 10:40:00,58.86,58.88,58.67,58.73,680414.0,53.0234,53.0414,52.8522,52.9062,680414.0
2022-03-09 10:50:00,58.74,58.85,58.66,58.79,402184.0,52.9153,53.0144,52.8432,52.9603,402184.0
2022-03-09 11:00:00,58.8,58.82,58.66,58.74,269568.0,52.9693,52.9873,52.8432,52.9153,269568.0
2022-03-09 11:10:00,58.74,58.82,58.68,58.8,235408.0,52.9153,52.9873,52.8612,52.9693,235408.0
2022-03-09 11:20:00,58.8,59.06,58.75,59.0,423082.0,52.9693,53.2035,52.9243,53.1495,423082.0
2022-03-09 11:30:00,59.0,59.29,59.0,59.28,304268.0,53.1495,53.4107,53.1495,53.4017,304268.0
2022-03-09 11:40:00,59.27,59.38,59.23,59.32,316126.0,53.3927,53.4918,53.3567,53.4377,316126.0
2022-03-09 11:50:00,59.32,59.51,59.29,59.49,282359.0,53.4377,53.6089,53.4107,53.5909,282359.0
2022-03-09 12:00:00,59.5,59.5,59.28,59.42,295776.0,53.5999,53.5999,53.4017,53.5278,295776.0
2022-03-09 12:10:00,59.42,59.52,59.35,59.45,336474.0,53.5278,53.6179,53.4648,53.5549,336474.0
2022-03-09 12:20:00,59.45,59.52,59.4,59.48,243234.0,53.5549,53.6179,53.5098,53.5819,243234.0
2022-03-09 12:30:00,59.49,59.55,59.37,59.51,226497.0,53.5909,53.6449,53.4828,53.6089,226497.0
2022-03-09 12:40:00,59.52,59.55,59.29,59.31,187053.0,53.6179,53.6449,53.4107,53.4287,187053.0
2022-03-09 12:50:00,59.31,59.43,59.29,59.41,120549.0,53.4287,53.5368,53.4107,53.5188,120549.0
2022-03-09 13:00:00,59.4,59.44,59.26,59.29,186769.0,53.5098,53.5458,53.3837,53.4107,186769.0
2022-03-09 13:10:00,59.3,59.41,59.28,59.34,227395.0,53.4197,53.5188,53.4017,53.4558,227395.0
2022-03-09 13:20:00,59.35,59.35,59.21,59.25,123037.0,53.4648,53.4648,53.3387,53.3747,123037.0
2022-03-09 13:30:00,59.24,59.34,59.21,59.29,140006.0,53.3657,53.4558,53.3387,53.4107,140006.0
2022-03-09 13:40:00,59.29,59.31,59.14,59.15,138042.0,53.4107,53.4287,53.2756,53.2846,138042.0
2022-03-09 13:50:00,59.16,59.25,59.15,59.23,156944.0,53.2936,53.3747,53.2846,53.3567,156944.0
2022-03-09 14:00:00,59.23,59.32,59.2,59.24,209176.0,53.3567,53.4377,53.3296,53.3657,209176.0
2022-03-09 14:10:00,59.25,59.33,59.18,59.3,220824.0,53.3747,53.4468,53.3116,53.4197,220824.0
2022-03-09 14:20:00,59.3,59.34,59.17,59.2,245340.0,53.4197,53.4558,53.3026,53.3296,245340.0
2022-03-09 14:30:00,59.21,59.25,59.16,59.18,218305.0,53.3387,53.3747,53.2936,53.3116,218305.0
2022-03-09 14:40:00,59.18,59.21,59.05,59.1,269041.0,53.3116,53.3387,53.1945,53.2396,269041.0
2022-03-09 14:50:00,59.1,59.13,58.99,59.05,200604.0,53.2396,53.2666,53.1405,53.1945,200604.0
2022-03-09 15:00:00,59.05,59.28,59.05,59.27,214367.0,53.1945,53.4017,53.1945,53.3927,214367.0
2022-03-09 15:10:00,59.28,59.34,59.19,59.21,287774.0,53.4017,53.4558,53.3206,53.3387,287774.0
2022-03-09 15:20:00,59.22,59.26,59.17,59.23,292535.0,53.3477,53.3837,53.3026,53.3567,292535.0
2022-03-09 15:30:00,59.23,59.29,59.16,59.17,313831.0,53.3567,53.4107,53.2936,53.3026,313831.0
2022-03-09 15:40:00,59.16,59.22,59.05,59.08,548611.0,53.2936,53.3477,53.1945,53.2215,548611.0
2022-03-09 15:50:00,59.09,59.14,58.85,58.97,1532311.0,53.2306,53.2756,53.0144,53.1225,1532311.0
2022-03-10 09:30:00,58.48,58.53,57.92,58.13,1053074.0,52.681,52.7261,52.1766,52.3657,1053074.0
2022-03-10 09:40:00,58.12,58.3,58.04,58.23,375618.0,52.3567,52.5189,52.2847,52.4558,375618.0
2022-03-10 09:50:00,58.24,58.62,58.14,58.51,307737.0,52.4648,52.8072,52.3748,52.7081,307737.0
2022-03-10 10:00:00,58.51,58.66,58.48,58.63,405603.0,52.7081,52.8432,52.681,52.8162,405603.0
2022-03-10 10:10:00,58.62,58.66,58.39,58.43,242488.0,52.8072,52.8432,52.6,52.636,242488.0
2022-03-10 10:20:00,58.42,58.42,58.26,58.29,235935.0,52.627,52.627,52.4829,52.5099,235935.0
2022-03-10 10:30:00,58.29,58.36,58.19,58.24,420151.0,52.5099,52.5729,52.4198,52.4648,420151.0
2022-03-10 10:40:00,58.23,58.38,58.21,58.33,391347.0,52.4558,52.591,52.4378,52.5459,391347.0
2022-03-10 10:50:00,58.32,58.32,58.02,58.05,552802.0,52.5369,52.5369,52.2667,52.2937,552802.0
2022-03-10 11:00:00,58.05,58.14,57.95,57.99,308207.0,52.2937,52.3748,52.2036,52.2396,308207.0
2022-03-10 11:10:00,57.98,58.07,57.85,57.86,207624.0,52.2306,52.3117,52.1135,52.1225,207624.0
2022-03-10 11:20:00,57.87,57.9,57.65,57.67,349911.0,52.1315,52.1586,51.9333,51.9514,349911.0
2022-03-10 11:30:00,57.67,57.72,57.6,57.68,484885.0,51.9514,51.9964,51.8883,51.9604,484885.0
2022-03-10 11:40:00,57.68,57.73,57.56,57.72,292311.0,51.9604,52.0054,51.8523,51.9964,292311.0
2022-03-10 11:50:00,57.71,57.85,57.69,57.85,315237.0,51.9874,52.1135,51.9694,52.1135,315237.0
2022-03-10 12:00:00,57.85,57.86,57.76,57.8,289591.0,52.1135,52.1225,52.0324,52.0685,289591.0
2022-03-10 12:10:00,57.8,57.82,57.66,57.7,166324.0,52.0685,52.0865,51.9424,51.9784,166324.0
2022-03-10 12:20:00,57.7,57.87,57.67,57.8,413526.0,51.9784,52.1315,51.9514,52.0685,413526.0
2022-03-10 12:30:00,57.8,57.83,57.62,57.64,511312.0,52.0685,52.0955,51.9063,51.9243,511312.0
2022-03-10 12:40:00,57.64,57.64,57.5,57.54,280619.0,51.9243,51.9243,51.7982,51.8343,280619.0
2022-03-10 12:50:00,57.54,57.63,57.52,57.58,202311.0,51.8343,51.9153,51.8162,51.8703,202311.0
2022-03-10 13:00:00,57.58,57.72,57.56,57.66,263984.0,51.8703,51.9964,51.8523,51.9424,263984.0
2022-03-10 13:10:00,57.66,57.77,57.64,57.76,268071.0,51.9424,52.0414,51.9243,52.0324,268071.0
2022-03-10 13:20:00,57.76,57.79,57.7,57.73,220890.0,52.0324,52.0595,51.9784,52.0054,220890.0
2022-03-10 13:30:00,57.72,57.81,57.7,57.76,189420.0,51.9964,52.0775,51.9784,52.0324,189420.0
2022-03-10 13:40:00,57.76,57.83,57.72,57.83,206781.0,52.0324,52.0955,51.9964,52.0955,206781.0
2022-03-10 13:50:00,57.83,57.83,57.7,57.71,208887.0,52.0955,52.0955,51.9784,51.9874,208887.0
2022-03-10 14:00:00,57.72,57.77,57.67,57.73,478505.0,51.9964,52.0414,51.9514,52.0054,478505.0
2022-03-10 14:10:00,57.74,57.82,57.72,57.78,245206.0,52.0144,52.0865,51.9964,52.0505,245206.0
2022-03-10 14:20:00,57.77,57.78,57.72,57.73,236320.0,52.0414,52.0505,51.9964,52.0054,236320.0
2022-03-10 14:30:00,57.74,57.86,57.72,57.82,291125.0,52.0144,52.1225,51.9964,52.0865,291125.0
2022-03-10 14:40:00,57.83,57.92,57.77,57.83,332162.0,52.0955,52.1766,52.0414,52.0955,332162.0
2022-03-10 14:50:00,57.83,57.98,57.82,57.92,320328.0,52.0955,52.2306,52.0865,52.1766,320328.0
2022-03-10 15:00:00,57.92,57.93,57.69,57.72,439658.0,52.1766,52.1856,51.9694,51.9964,439658.0
2022-03-10 15:10:00,57.71,57.72,57.63,57.68,285454.0,51.9874,51.9964,51.9153,51.9604,285454.0
2022-03-10 15:20:00,57.69,57.69,57.5,57.52,610205.0,51.9694,51.9694,51.7982,51.8162,610205.0
2022-03-10 15:30:00,57.52,57.76,57.51,57.73,904200.0,51.8162,52.0324,51.8072,52.0054,904200.0
2022-03-10 15:40:00,57.73,57.82,57.68,57.75,648912.0,52.0054,52.0865,51.9604,52.0234,648912.0
2022-03-10 15:50:00,57.75,57.9,57.74,57.88,1739619.0,52.0234,52.1586,52.0144,52.1405,1739619.0
2022-03-11 09:30:00,57.96,58.48,57.96,58.28,995058.0,52.2126,52.681,52.2126,52.5009,995058.0
2022-03-11 09:40:00,58.27,58.28,58.04,58.1,414822.0,52.4919,52.5009,52.2847,52.3387,414822.0
2022-03-11 09:50:00,58.11,58.42,58.06,58.39,413753.0,52.3477,52.627,52.3027,52.6,413753.0
2022-03-11 10:00:00,58.39,58.49,58.24,58.33,629754.0,52.6,52.69,52.4648,52.5459,629754.0
2022-03-11 10:10:00,58.33,58.63,58.31,58.61,557193.0,52.5459,52.8162,52.5279,52.7981,557193.0
2022-03-11 10:20:00,58.61,58.64,58.46,58.49,354816.0,52.7981,52.8252,52.663,52.69,354816.0
2022-03-11 10:30:00,58.48,58.75,58.47,58.73,453226.0,52.681,52.9243,52.672,52.9062,453226.0
2022-03-11 10:40:00,58.73,58.83,58.64,58.75,434160.0,52.9062,52.9963,52.8252,52.9243,434160.0
2022-03-11 10:50:00,58.75,58.85,58.61,58.64,462758.0,52.9243,53.0144,52.7981,52.8252,462758.0
2022-03-11 11:00:00,58.64,58.66,58.53,58.59,326369.0,52.8252,52.8432,52.7261,52.7801,326369.0
2022-03-11 11:10:00,58.59,58.75,58.56,58.72,318535.0,52.7801,52.9243,52.7531,52.8972,318535.0
2022-03-11 11:20:00,58.73,58.8,58.65,58.72,289724.0,52.9062,52.9693,52.8342,52.8972,289724.0
2022-03-11 11:30:00,58.71,58.73,58.5,58.52,276839.0,52.8882,52.9062,52.6991,52.7171,276839.0
2022-03-11 11:40:00,58.51,58.54,58.35,58.35,302312.0,52.7081,52.7351,52.5639,52.5639,302312.0
2022-03-11 11:50:00,58.35,58.36,58.27,58.3,161403.0,52.5639,52.5729,52.4919,52.5189,161403.0
2022-03-11 12:00:00,58.29,58.3,58.07,58.08,220226.0,52.5099,52.5189,52.3117,52.3207,220226.0
2022-03-11 12:10:00,58.09,58.12,58.01,58.05,276996.0,52.3297,52.3567,52.2576,52.2937,276996.0
2022-03-11 12:20:00,58.05,58.2,58.03,58.04,228413.0,52.2937,52.4288,52.2757,52.2847,228413.0
2022-03-11 12:30:00,58.04,58.14,58.03,58.13,260944.0,52.2847,52.3748,52.2757,52.3657,260944.0
2022-03-11 12:40:00,58.12,58.2,58.1,58.16,200559.0,52.3567,52.4288,52.3387,52.3928,200559.0
2022-03-11 12:50:00,58.16,58.24,58.13,58.16,234751.0,52.3928,52.4648,52.3657,52.3928,234751.0
2022-03-11 13:00:00,58.16,58.2,58.11,58.16,178807.0,52.3928,52.4288,52.3477,52.3928,178807.0
2022-03-11 13:10:00,58.17,58.23,58.1,58.23,228633.0,52.4018,52.4558,52.3387,52.4558,228633.0
2022-03-11 13:20:00,58.23,58.37,58.22,58.33,205144.0,52.4558,52.5819,52.4468,52.5459,205144.0
2022-03-11 13:30:00,58.34,58.36,58.27,58.3,193837.0,52.5549,52.5729,52.4919,52.5189,193837.0
2022-03-11 13:40:00,58.3,58.32,58.25,58.28,229340.0,52.5189,52.5369,52.4738,52.5009,229340.0
2022-03-11 13:50:00,58.27,58.35,58.2,58.24,402988.0,52.4919,52.5639,52.4288,52.4648,402988.0
2022-03-11 14:00:00,58.24,58.33,58.21,58.29,278249.0,52.4648,52.5459,52.4378,52.5099,278249.0
2022-03-11 14:10:00,58.29,58.35,58.25,58.26,238268.0,52.5099,52.5639,52.4738,52.4829,238268.0
2022-03-11 14:20:00,58.26,58.34,58.23,58.32,307241.0,52.4829,52.5549,52.4558,52.5369,307241.0
2022-03-11 14:30:00,58.32,58.35,58.23,58.25,191465.0,52.5369,52.5639,52.4558,52.4738,191465.0
2022-03-11 14:40:00,58.24,58.25,58.13,58.19,229665.0,52.4648,52.4738,52.3657,52.4198,229665.0
2022-03-11 14:50:00,58.19,58.21,58.07,58.17,234634.0,52.4198,52.4378,52.3117,52.4018,234634.0
2022-03-11 15:00:00,58.17,58.2,58.12,58.14,251698.0,52.4018,52.4288,52.3567,52.3748,251698.0
2022-03-11 15:10:00,58.14,58.19,58.11,58.18,346345.0,52.3748,52.4198,52.3477,52.4108,346345.0
2022-03-11 15:20:00,58.18,58.23,58.15,58.17,339878.0,52.4108,52.4558,52.3838,52.4018,339878.0
2022-03-11 15:30:00,58.16,58.16,58.05,58.08,513132.0,52.3928,52.3928,52.2937,52.3207,513132.0
2022-03-11 15:40:00,58.08,58.11,58.02,58.05,647466.0,52.3207,52.3477,52.2667,52.2937,647466.0
2022-03-11 15:50:00,58.05,58.06,57.86,57.94,1713637.0,52.2937,52.3027,52.1225,52.1946,1713637.0
2022-03-14 09:30:00,57.97,58.26,57.97,58.11,801888.0,52.6141,52.8773,52.6141,52.7412,801888.0
2022-03-14 09:40:00,58.1,58.45,58.04,58.29,530256.0,52.7321,53.0498,52.6777,52.9046,530256.0
2022-03-14 09:50:00,58.29,58.65,58.28,58.5,388276.0,52.9046,53.2313,52.8955,53.0952,388276.0
2022-03-14 10:00:00,58.5,58.57,58.39,58.53,246414.0,53.0952,53.1587,52.9953,53.1224,246414.0
2022-03-14 10:10:00,58.53,58.55,58.33,58.39,239682.0,53.1224,53.1405,52.9409,52.9953,239682.0
2022-03-14 10:20:00,58.39,58.6,58.39,58.48,250635.0,52.9953,53.1859,52.9953,53.077,250635.0
2022-03-14 10:30:00,58.48,58.66,58.48,58.62,331025.0,53.077,53.2404,53.077,53.2041,331025.0
2022-03-14 10:40:00,58.61,58.85,58.61,58.85,307836.0,53.195,53.4128,53.195,53.4128,307836.0
2022-03-14 10:50:00,58.85,58.9,58.76,58.83,322103.0,53.4128,53.4582,53.3311,53.3947,322103.0
2022-03-14 11:00:00,58.83,58.87,58.73,58.82,271497.0,53.3947,53.431,53.3039,53.3856,271497.0
2022-03-14 11:10:00,58.82,58.95,58.8,58.95,216159.0,53.3856,53.5036,53.3674,53.5036,216159.0
2022-03-14 11:20:00,58.94,59.04,58.92,59.0,202184.0,53.4945,53.5853,53.4764,53.549,202184.0
2022-03-14 11:30:00,58.99,59.04,58.77,58.88,291503.0,53.5399,53.5853,53.3402,53.44,291503.0
2022-03-14 11:40:00,58.88,58.94,58.79,58.81,174433.0,53.44,53.4945,53.3584,53.3765,174433.0
2022-03-14 11:50:00,58.82,59.03,58.81,58.93,191735.0,53.3856,53.5762,53.3765,53.4854,191735.0
2022-03-14 12:00:00,58.93,58.93,58.77,58.82,211244.0,53.4854,53.4854,53.3402,53.3856,211244.0
2022-03-14 12:10:00,58.82,58.86,58.64,58.67,232634.0,53.3856,53.4219,53.2222,53.2494,232634.0
2022-03-14 12:20:00,58.67,58.88,58.58,58.87,158980.0,53.2494,53.44,53.1678,53.431,158980.0
2022-03-14 12:30:00,58.88,58.92,58.79,58.84,187475.0,53.44,53.4764,53.3584,53.4037,187475.0
2022-03-14 12:40:00,58.85,58.91,58.66,58.71,134677.0,53.4128,53.4673,53.2404,53.2858,134677.0
2022-03-14 12:50:00,58.72,58.75,58.65,58.69,140152.0,53.2948,53.3221,53.2313,53.2676,140152.0
2022-03-14 13:00:00,58.7,58.85,58.69,58.79,172863.0,53.2767,53.4128,53.2676,53.3584,172863.0
2022-03-14 13:10:00,58.78,58.9,58.72,58.9,303280.0,53.3493,53.4582,53.2948,53.4582,303280.0
2022-03-14 13:20:00,58.9,58.93,58.82,58.89,150045.0,53.4582,53.4854,53.3856,53.4491,150045.0
2022-03-14 13:30:00,58.89,58.89,58.6,58.63,208033.0,53.4491,53.4491,53.1859,53.2131,208033.0
2022-03-14 13:40:00,58.63,58.66,58.52,58.55,177819.0,53.2131,53.2404,53.1133,53.1405,177819.0
2022-03-14 13:50:00,58.55,58.67,58.54,58.62,246495.0,53.1405,53.2494,53.1315,53.2041,246495.0
2022-03-14 14:00:00,58.62,58.68,58.57,58.64,174030.0,53.2041,53.2585,53.1587,53.2222,174030.0
2022-03-14 14:10:00,58.65,58.66,58.52,58.52,186368.0,53.2313,53.2404,53.1133,53.1133,186368.0
2022-03-14 14:20:00,58.53,58.57,58.47,58.49,120230.0,53.1224,53.1587,53.0679,53.0861,120230.0
2022-03-14 14:30:00,58.48,58.5,58.4,58.47,149120.0,53.077,53.0952,53.0044,53.0679,149120.0
2022-03-14 14:40:00,58.47,58.52,58.41,58.5,178631.0,53.0679,53.1133,53.0135,53.0952,178631.0
2022-03-14 14:50:00,58.5,58.59,58.48,58.56,200238.0,53.0952,53.1768,53.077,53.1496,200238.0
2022-03-14 15:00:00,58.57,58.64,58.53,58.58,190300.0,53.1587,53.2222,53.1224,53.1678,190300.0
2022-03-14 15:10:00,58.57,58.67,58.56,58.66,290120.0,53.1587,53.2494,53.1496,53.2404,290120.0
2022-03-14 15:20:00,58.65,58.67,58.57,58.61,283586.0,53.2313,53.2494,53.1587,53.195,283586.0
2022-03-14 15:30:00,58.61,58.62,58.4,58.48,410646.0,53.195,53.2041,53.0044,53.077,410646.0
2022-03-14 15:40:00,58.48,58.57,58.43,58.52,552232.0,53.077,53.1587,53.0316,53.1133,552232.0
2022-03-14 15:50:00,58.52,58.61,58.43,58.55,1298339.0,53.1133,53.195,53.0316,53.1405,1298339.0
2022-03-15 09:30:00,59.08,59.27,58.98,59.15,598595.0,53.6216,53.794,53.5308,53.6851,598595.0
2022-03-15 09:40:00,59.15,59.35,59.02,59.33,304703.0,53.6851,53.8666,53.5671,53.8485,304703.0
2022-03-15 09:50:00,59.3,59.53,59.3,59.52,400143.0,53.8212,54.03,53.8212,54.0209,400143.0
2022-03-15 10:00:00,59.52,59.59,59.37,59.5,347703.0,54.0209,54.0844,53.8848,54.0028,347703.0
2022-03-15 10:10:00,59.51,59.57,59.43,59.57,401356.0,54.0118,54.0663,53.9392,54.0663,401356.0
2022-03-15 10:20:00,59.56,59.62,59.47,59.58,232363.0,54.0572,54.1117,53.9755,54.0754,232363.0
2022-03-15 10:30:00,59.58,59.61,59.49,59.59,339904.0,54.0754,54.1026,53.9937,54.0844,339904.0
2022-03-15 10:40:00,59.59,59.61,59.41,59.43,348041.0,54.0844,54.1026,53.9211,53.9392,348041.0
2022-03-15 10:50:00,59.43,59.45,59.2,59.32,229901.0,53.9392,53.9574,53.7305,53.8394,229901.0
2022-03-15 11:00:00,59.32,59.56,59.28,59.54,241151.0,53.8394,54.0572,53.8031,54.0391,241151.0
2022-03-15 11:10:00,59.53,59.56,59.43,59.55,219851.0,54.03,54.0572,53.9392,54.0481,219851.0
2022-03-15 11:20:00,59.55,59.61,59.5,59.58,169494.0,54.0481,54.1026,54.0028,54.0754,169494.0
2022-03-15 11:30:00,59.58,59.68,59.54,59.61,137404.0,54.0754,54.1661,54.0391,54.1026,137404.0
2022-03-15 11:40:00,59.61,59.75,59.54,59.72,176127.0,54.1026,54.2297,54.0391,54.2024,176127.0
2022-03-15 11:50:00,59.73,59.75,59.41,59.44,282259.0,54.2115,54.2297,53.9211,53.9483,282259.0
2022-03-15 12:00:00,59.43,59.51,59.33,59.51,186689.0,53.9392,54.0118,53.8485,54.0118,186689.0
2022-03-15 12:10:00,59.52,59.56,59.46,59.56,132091.0,54.0209,54.0572,53.9665,54.0572,132091.0
2022-03-15 12:20:00,59.56,59.73,59.56,59.71,176260.0,54.0572,54.2115,54.0572,54.1934,176260.0
2022-03-15 12:30:00,59.68,59.69,59.61,59.64,166997.0,54.1661,54.1752,54.1026,54.1298,166997.0
2022-03-15 12:40:00,59.64,59.66,59.53,59.55,172459.0,54.1298,54.148,54.03,54.0481,172459.0
2022-03-15 12:50:00,59.54,59.59,59.42,59.56,128886.0,54.0391,54.0844,53.9302,54.0572,128886.0
2022-03-15 13:00:00,59.56,59.63,59.48,59.56,190913.0,54.0572,54.1208,53.9846,54.0572,190913.0
2022-03-15 13:10:00,59.56,59.57,59.43,59.51,220590.0,54.0572,54.0663,53.9392,54.0118,220590.0
2022-03-15 13:20:00,59.51,59.55,59.36,59.4,163519.0,54.0118,54.0481,53.8757,53.912,163519.0
2022-03-15 13:30:00,59.4,59.48,59.35,59.46,190799.0,53.912,53.9846,53.8666,53.9665,190799.0
2022-03-15 13:40:00,59.46,59.6,59.45,59.54,138448.0,53.9665,54.0935,53.9574,54.0391,138448.0
2022-03-15 13:50:00,59.53,59.66,59.5,59.65,103204.0,54.03,54.148,54.0028,54.1389,103204.0
2022-03-15 14:00:00,59.64,59.67,59.43,59.67,245632.0,54.1298,54.1571,53.9392,54.1571,245632.0
2022-03-15 14:10:00,59.67,59.7,59.54,59.56,333175.0,54.1571,54.1843,54.0391,54.0572,333175.0
2022-03-15 14:20:00,59.55,59.64,59.51,59.62,147688.0,54.0481,54.1298,54.0118,54.1117,147688.0
2022-03-15 14:30:00,59.62,59.75,59.57,59.74,202183.0,54.1117,54.2297,54.0663,54.2206,202183.0
2022-03-15 14:40:00,59.73,59.79,59.68,59.78,271407.0,54.2115,54.266,54.1661,54.2569,271407.0
2022-03-15 14:50:00,59.78,59.85,59.75,59.83,233872.0,54.2569,54.3204,54.2297,54.3023,233872.0
2022-03-15 15:00:00,59.83,59.89,59.76,59.79,225562.0,54.3023,54.3567,54.2387,54.266,225562.0
2022-03-15 15:10:00,59.79,59.89,59.75,59.87,268245.0,54.266,54.3567,54.2297,54.3386,268245.0
2022-03-15 15:20:00,59.87,59.88,59.68,59.69,374594.0,54.3386,54.3477,54.1661,54.1752,374594.0
2022-03-15 15:30:00,59.69,59.73,59.58,59.64,451252.0,54.1752,54.2115,54.0754,54.1298,451252.0
2022-03-15 15:40:00,59.65,59.69,59.57,59.67,498274.0,54.1389,54.1752,54.0663,54.1571,498274.0
2022-03-15 15:50:00,59.67,59.77,59.52,59.65,1524307.0,54.1571,54.2478,54.0209,54.1389,1524307.0
2022-03-16 09:30:00,59.78,59.88,59.47,59.72,656443.0,54.2569,54.3477,53.9755,54.2024,656443.0
2022-03-16 09:40:00,59.73,59.94,59.65,59.81,405046.0,54.2115,54.4021,54.1389,54.2841,405046.0
2022-03-16 09:50:00,59.8,59.85,59.61,59.66,229445.0,54.275,54.3204,54.1026,54.148,229445.0
2022-03-16 10:00:00,59.66,59.67,59.41,59.51,304002.0,54.148,54.1571,53.9211,54.0118,304002.0
2022-03-16 10:10:00,59.51,59.79,59.47,59.73,357937.0,54.0118,54.266,53.9755,54.2115,357937.0
2022-03-16 10:20:00,59.72,59.81,59.52,59.53,266840.0,54.2024,54.2841,54.0209,54.03,266840.0
2022-03-16 10:30:00,59.53,59.64,59.44,59.64,245314.0,54.03,54.1298,53.9483,54.1298,245314.0
2022-03-16 10:40:00,59.64,59.67,59.38,59.45,273790.0,54.1298,54.1571,53.8939,53.9574,273790.0
2022-03-16 10:50:00,59.43,59.63,59.41,59.58,212726.0,53.9392,54.1208,53.9211,54.0754,212726.0
2022-03-16 11:00:00,59.57,59.6,59.38,59.55,289575.0,54.0663,54.0935,53.8939,54.0481,289575.0
2022-03-16 11:10:00,59.56,59.57,59.31,59.37,171729.0,54.0572,54.0663,53.8303,53.8848,171729.0
2022-03-16 11:20:00,59.38,59.47,59.36,59.43,192160.0,53.8939,53.9755,53.8757,53.9392,192160.0
2022-03-16 11:30:00,59.43,59.47,59.21,59.27,153700.0,53.9392,53.9755,53.7396,53.794,153700.0
2022-03-16 11:40:00,59.28,59.31,59.21,59.3,277355.0,53.8031,53.8303,53.7396,53.8212,277355.0
2022-03-16 11:50:00,59.3,59.31,59.18,59.23,183357.0,53.8212,53.8303,53.7123,53.7577,183357.0
2022-03-16 12:00:00,59.23,59.36,59.22,59.28,227570.0,53.7577,53.8757,53.7486,53.8031,227570.0
2022-03-16 12:10:00,59.27,59.3,59.25,59.25,159594.0,53.794,53.8212,53.7759,53.7759,159594.0
2022-03-16 12:20:00,59.26,59.37,59.25,59.34,186293.0,53.7849,53.8848,53.7759,53.8575,186293.0
2022-03-16 12:30:00,59.35,59.39,59.28,59.31,233804.0,53.8666,53.9029,53.8031,53.8303,233804.0
2022-03-16 12:40:00,59.31,59.39,59.18,59.23,218981.0,53.8303,53.9029,53.7123,53.7577,218981.0
2022-03-16 12:50:00,59.23,59.26,59.13,59.18,127879.0,53.7577,53.7849,53.6669,53.7123,127879.0
2022-03-16 13:00:00,59.18,59.21,59.04,59.09,173916.0,53.7123,53.7396,53.5853,53.6306,173916.0
2022-03-16 13:10:00,59.09,59.24,59.04,59.22,145750.0,53.6306,53.7668,53.5853,53.7486,145750.0
2022-03-16 13:20:00,59.23,59.25,59.07,59.08,246383.0,53.7577,53.7759,53.6125,53.6216,246383.0
2022-03-16 13:30:00,59.07,59.12,59.0,59.04,224305.0,53.6125,53.6579,53.549,53.5853,224305.0
2022-03-16 13:40:00,59.03,59.03,58.89,59.02,259384.0,53.5762,53.5762,53.4491,53.5671,259384.0
2022-03-16 13:50:00,59.01,59.05,58.9,58.93,653955.0,53.558,53.5943,53.4582,53.4854,653955.0
2022-03-16 14:00:00,58.91,58.91,58.65,58.67,352314.0,53.4673,53.4673,53.2313,53.2494,352314.0
2022-03-16 14:10:00,58.67,58.77,58.6,58.77,279738.0,53.2494,53.3402,53.1859,53.3402,279738.0
2022-03-16 14:20:00,58.78,58.88,58.71,58.74,405457.0,53.3493,53.44,53.2858,53.313,405457.0
2022-03-16 14:30:00,58.73,58.89,58.65,58.89,394530.0,53.3039,53.4491,53.2313,53.4491,394530.0
2022-03-16 14:40:00,58.89,58.93,58.71,58.76,501884.0,53.4491,53.4854,53.2858,53.3311,501884.0
2022-03-16 14:50:00,58.76,58.93,58.7,58.77,365848.0,53.3311,53.4854,53.2767,53.3402,365848.0
2022-03-16 15:00:00,58.77,59.05,58.76,58.85,548415.0,53.3402,53.5943,53.3311,53.4128,548415.0
2022-03-16 15:10:00,58.86,59.14,58.83,59.11,327122.0,53.4219,53.676,53.3947,53.6488,327122.0
2022-03-16 15:20:00,59.11,59.24,59.1,59.2,311491.0,53.6488,53.7668,53.6397,53.7305,311491.0
2022-03-16 15:30:00,59.19,59.22,59.07,59.19,500488.0,53.7214,53.7486,53.6125,53.7214,500488.0
2022-03-16 15:40:00,59.18,59.34,59.09,59.32,613635.0,53.7123,53.8575,53.6306,53.8394,613635.0
2022-03-16 15:50:00,59.33,59.47,59.28,59.46,1311304.0,53.8485,53.9755,53.8031,53.9665,1311304.0
2022-03-17 09:30:00,59.46,59.47,59.23,59.25,595869.0,53.9665,53.9755,53.7577,53.7759,595869.0
2022-03-17 09:40:00,59.25,59.57,59.23,59.55,259140.0,53.7759,54.0663,53.7577,54.0481,259140.0
2022-03-17 09:50:00,59.55,59.57,59.32,59.44,324933.0,54.0481,54.0663,53.8394,53.9483,324933.0
2022-03-17 10:00:00,59.45,59.5,59.39,59.5,222309.0,53.9574,54.0028,53.9029,54.0028,222309.0
2022-03-17 10:10:00,59.5,59.65,59.47,59.61,246642.0,54.0028,54.1389,53.9755,54.1026,246642.0
2022-03-17 10:20:00,59.61,59.67,59.55,59.56,224478.0,54.1026,54.1571,54.0481,54.0572,224478.0
2022-03-17 10:30:00,59.57,59.65,59.53,59.65,208468.0,54.0663,54.1389,54.03,54.1389,208468.0
2022-03-17 10:40:00,59.66,59.66,59.42,59.47,244553.0,54.148,54.148,53.9302,53.9755,244553.0
2022-03-17 10:50:00,59.47,59.56,59.38,59.52,172027.0,53.9755,54.0572,53.8939,54.0209,172027.0
2022-03-17 11:00:00,59.53,59.66,59.49,59.62,198065.0,54.03,54.148,53.9937,54.1117,198065.0
2022-03-17 11:10:00,59.61,59.63,59.49,59.53,202552.0,54.1026,54.1208,53.9937,54.03,202552.0
2022-03-17 11:20:00,59.53,59.58,59.51,59.54,171388.0,54.03,54.0754,54.0118,54.0391,171388.0
2022-03-17 11:30:00,59.54,59.64,59.5,59.6,112407.0,54.0391,54.1298,54.0028,54.0935,112407.0
2022-03-17 11:40:00,59.61,59.67,59.57,59.63,144825.0,54.1026,54.1571,54.0663,54.1208,144825.0
2022-03-17 11:50:00,59.63,59.75,59.61,59.74,287359.0,54.1208,54.2297,54.1026,54.2206,287359.0
2022-03-17 12:00:00,59.75,59.83,59.73,59.79,235401.0,54.2297,54.3023,54.2115,54.266,235401.0
2022-03-17 12:10:00,59.79,59.86,59.78,59.84,164957.0,54.266,54.3295,54.2569,54.3114,164957.0
2022-03-17 12:20:00,59.85,59.97,59.85,59.97,140478.0,54.3204,54.4293,54.3204,54.4293,140478.0
2022-03-17 12:30:00,59.97,60.02,59.96,59.99,188376.0,54.4293,54.4747,54.4203,54.4475,188376.0
2022-03-17 12:40:00,60.0,60.0,59.89,59.93,148323.0,54.4566,54.4566,54.3567,54.393,148323.0
2022-03-17 12:50:00,59.92,60.01,59.9,60.0,139992.0,54.384,54.4656,54.3658,54.4566,139992.0
2022-03-17 13:00:00,59.99,60.0,59.93,59.98,252127.0,54.4475,54.4566,54.393,54.4384,252127.0
2022-03-17 13:10:00,59.97,59.99,59.93,59.98,131233.0,54.4293,54.4475,54.393,54.4384,131233.0
2022-03-17 13:20:00,59.98,60.01,59.93,59.99,163547.0,54.4384,54.4656,54.393,54.4475,163547.0
2022-03-17 13:30:00,59.99,60.01,59.93,59.95,189150.0,54.4475,54.4656,54.393,54.4112,189150.0
2022-03-17 13:40:00,59.95,60.09,59.94,60.08,760094.0,54.4112,54.5383,54.4021,54.5292,760094.0
2022-03-17 13:50:00,60.08,60.13,60.01,60.08,310417.0,54.5292,54.5746,54.4656,54.5292,310417.0
2022-03-17 14:00:00,60.08,60.11,59.98,60.0,187030.0,54.5292,54.5564,54.4384,54.4566,187030.0
2022-03-17 14:10:00,59.99,60.03,59.97,60.01,231051.0,54.4475,54.4838,54.4293,54.4656,231051.0
2022-03-17 14:20:00,60.0,60.04,59.95,60.03,213242.0,54.4566,54.4929,54.4112,54.4838,213242.0
2022-03-17 14:30:00,60.03,60.06,59.98,60.06,209451.0,54.4838,54.511,54.4384,54.511,209451.0
2022-03-17 14:40:00,60.06,60.12,59.98,60.12,152209.0,54.511,54.5655,54.4384,54.5655,152209.0
2022-03-17 14:50:00,60.11,60.14,59.96,60.0,263664.0,54.5564,54.5836,54.4203,54.4566,263664.0
2022-03-17 15:00:00,60.0,60.09,59.98,60.01,137931.0,54.4566,54.5383,54.4384,54.4656,137931.0
2022-03-17 15:10:00,60.0,60.09,59.97,60.08,266880.0,54.4566,54.5383,54.4293,54.5292,266880.0
2022-03-17 15:20:00,60.07,60.07,59.98,60.0,197834.0,54.5201,54.5201,54.4384,54.4566,197834.0
2022-03-17 15:30:00,60.0,60.04,59.89,59.91,318426.0,54.4566,54.4929,54.3567,54.3749,318426.0
2022-03-17 15:40:00,59.9,60.09,59.89,60.07,436502.0,54.3658,54.5383,54.3567,54.5201,436502.0
2022-03-17 15:50:00,60.06,60.11,59.92,60.11,1203590.0,54.511,54.5564,54.384,54.5564,1203590.0
2022-03-18 09:30:00,60.3,60.31,59.8,60.03,3372219.0,54.7289,54.7379,54.275,54.4838,3372219.0
2022-03-18 09:40:00,60.03,60.18,59.94,60.07,246630.0,54.4838,54.6199,54.4021,54.5201,246630.0
2022-03-18 09:50:00,60.08,60.13,59.88,59.93,242731.0,54.5292,54.5746,54.3477,54.393,242731.0
2022-03-18 10:00:00,59.92,59.96,59.81,59.96,253731.0,54.384,54.4203,54.2841,54.4203,253731.0
2022-03-18 10:10:00,59.95,60.03,59.74,59.84,296455.0,54.4112,54.4838,54.2206,54.3114,296455.0
2022-03-18 10:20:00,59.85,59.98,59.74,59.76,319721.0,54.3204,54.4384,54.2206,54.2387,319721.0
2022-03-18 10:30:00,59.76,60.08,59.73,60.05,173435.0,54.2387,54.5292,54.2115,54.5019,173435.0
2022-03-18 10:40:00,60.05,60.06,59.94,60.04,138639.0,54.5019,54.511,54.4021,54.4929,138639.0
2022-03-18 10:50:00,60.05,60.11,60.0,60.02,169507.0,54.5019,54.5564,54.4566,54.4747,169507.0
2022-03-18 11:00:00,60.03,60.1,60.0,60.01,230634.0,54.4838,54.5473,54.4566,54.4656,230634.0
2022-03-18 11:10:00,60.01,60.04,59.91,60.0,135812.0,54.4656,54.4929,54.3749,54.4566,135812.0
2022-03-18 11:20:00,60.0,60.0,59.84,59.88,233952.0,54.4566,54.4566,54.3114,54.3477,233952.0
2022-03-18 11:30:00,59.87,59.94,59.84,59.84,248596.0,54.3386,54.4021,54.3114,54.3114,248596.0
2022-03-18 11:40:00,59.85,59.85,59.76,59.79,179295.0,54.3204,54.3204,54.2387,54.266,179295.0
2022-03-18 11:50:00,59.79,59.85,59.71,59.76,238189.0,54.266,54.3204,54.1934,54.2387,238189.0
2022-03-18 12:00:00,59.76,59.79,59.7,59.76,126314.0,54.2387,54.266,54.1843,54.2387,126314.0
2022-03-18 12:10:00,59.76,59.88,59.75,59.84,96086.0,54.2387,54.3477,54.2297,54.3114,96086.0
2022-03-18 12:20:00,59.83,59.95,59.81,59.94,105831.0,54.3023,54.4112,54.2841,54.4021,105831.0
2022-03-18 12:30:00,59.93,59.95,59.89,59.9,140642.0,54.393,54.4112,54.3567,54.3658,140642.0
2022-03-18 12:40:00,59.9,59.94,59.84,59.85,102108.0,54.3658,54.4021,54.3114,54.3204,102108.0
2022-03-18 12:50:00,59.84,59.85,59.79,59.81,102460.0,54.3114,54.3204,54.266,54.2841,102460.0
2022-03-18 13:00:00,59.8,59.91,59.73,59.89,89125.0,54.275,54.3749,54.2115,54.3567,89125.0
2022-03-18 13:10:00,59.89,59.89,59.82,59.85,88833.0,54.3567,54.3567,54.2932,54.3204,88833.0
2022-03-18 13:20:00,59.85,59.96,59.82,59.95,123651.0,54.3204,54.4203,54.2932,54.4112,123651.0
2022-03-18 13:30:00,59.95,59.95,59.84,59.9,176109.0,54.4112,54.4112,54.3114,54.3658,176109.0
2022-03-18 13:40:00,59.9,60.0,59.88,59.98,119594.0,54.3658,54.4566,54.3477,54.4384,119594.0
2022-03-18 13:50:00,59.98,59.99,59.93,59.95,175549.0,54.4384,54.4475,54.393,54.4112,175549.0
2022-03-18 14:00:00,59.95,59.96,59.87,59.95,152557.0,54.4112,54.4203,54.3386,54.4112,152557.0
2022-03-18 14:10:00,59.95,60.05,59.95,60.03,201790.0,54.4112,54.5019,54.4112,54.4838,201790.0
2022-03-18 14:20:00,60.03,60.03,59.95,60.01,177265.0,54.4838,54.4838,54.4112,54.4656,177265.0
2022-03-18 14:30:00,60.01,60.08,59.96,60.04,223664.0,54.4656,54.5292,54.4203,54.4929,223664.0
2022-03-18 14:40:00,60.03,60.04,59.92,59.95,162805.0,54.4838,54.4929,54.384,54.4112,162805.0
2022-03-18 14:50:00,59.95,60.01,59.94,59.99,138703.0,54.4112,54.4656,54.4021,54.4475,138703.0
2022-03-18 15:00:00,59.98,60.08,59.96,60.08,187923.0,54.4384,54.5292,54.4203,54.5292,187923.0
2022-03-18 15:10:00,60.07,60.1,60.04,60.09,255782.0,54.5201,54.5473,54.4929,54.5383,255782.0
2022-03-18 15:20:00,60.09,60.17,60.07,60.15,269398.0,54.5383,54.6109,54.5201,54.5927,269398.0
2022-03-18 15:30:00,60.15,60.2,60.06,60.07,451824.0,54.5927,54.6381,54.511,54.5201,451824.0
2022-03-18 15:40:00,60.08,60.22,60.06,60.22,658308.0,54.5292,54.6562,54.511,54.6562,658308.0
2022-03-18 15:50:00,60.21,60.21,59.88,60.09,1921030.0,54.6472,54.6472,54.3477,54.5383,1921030.0
2022-03-21 09:30:00,60.5,61.1,60.45,60.92,892230.0,54.9104,55.4549,54.865,55.2916,892230.0
2022-03-21 09:40:00,60.91,60.91,60.61,60.63,471069.0,55.2825,55.2825,55.0102,55.0284,471069.0
2022-03-21 09:50:00,60.62,60.81,60.62,60.75,436744.0,55.0193,55.1917,55.0193,55.1373,436744.0
2022-03-21 10:00:00,60.75,60.86,60.64,60.73,226623.0,55.1373,55.2371,55.0374,55.1191,226623.0
2022-03-21 10:10:00,60.74,60.94,60.68,60.88,252429.0,55.1282,55.3097,55.0737,55.2553,252429.0
2022-03-21 10:20:00,60.88,60.98,60.85,60.97,252468.0,55.2553,55.346,55.228,55.337,252468.0
2022-03-21 10:30:00,60.98,61.03,60.81,60.82,214295.0,55.346,55.3914,55.1917,55.2008,214295.0
2022-03-21 10:40:00,60.81,60.88,60.76,60.86,286679.0,55.1917,55.2553,55.1464,55.2371,286679.0
2022-03-21 10:50:00,60.86,60.92,60.77,60.84,231262.0,55.2371,55.2916,55.1554,55.219,231262.0
2022-03-21 11:00:00,60.85,60.91,60.75,60.8,340492.0,55.228,55.2825,55.1373,55.1827,340492.0
2022-03-21 11:10:00,60.8,60.86,60.69,60.7,241819.0,55.1827,55.2371,55.0828,55.0919,241819.0
2022-03-21 11:20:00,60.69,60.71,60.6,60.67,240320.0,55.0828,55.101,55.0011,55.0647,240320.0
2022-03-21 11:30:00,60.66,60.71,60.52,60.55,251370.0,55.0556,55.101,54.9285,54.9558,251370.0
2022-03-21 11:40:00,60.56,60.58,60.48,60.53,195720.0,54.9648,54.983,54.8922,54.9376,195720.0
2022-03-21 11:50:00,60.52,60.54,60.31,60.36,222889.0,54.9285,54.9467,54.7379,54.7833,222889.0
2022-03-21 12:00:00,60.36,60.47,60.32,60.44,187906.0,54.7833,54.8831,54.747,54.8559,187906.0
2022-03-21 12:10:00,60.44,60.47,60.36,60.45,131766.0,54.8559,54.8831,54.7833,54.865,131766.0
2022-03-21 12:20:00,60.45,60.47,60.39,60.44,126891.0,54.865,54.8831,54.8105,54.8559,126891.0
2022-03-21 12:30:00,60.43,60.43,60.25,60.35,302457.0,54.8468,54.8468,54.6835,54.7742,302457.0
2022-03-21 12:40:00,60.34,60.36,60.28,60.34,205328.0,54.7652,54.7833,54.7107,54.7652,205328.0
2022-03-21 12:50:00,60.34,60.39,60.26,60.39,172190.0,54.7652,54.8105,54.6925,54.8105,172190.0
2022-03-21 13:00:00,60.38,60.39,60.3,60.31,134976.0,54.8015,54.8105,54.7289,54.7379,134976.0
2022-03-21 13:10:00,60.3,60.36,60.24,60.29,152592.0,54.7289,54.7833,54.6744,54.7198,152592.0
2022-03-21 13:20:00,60.29,60.44,60.28,60.39,138975.0,54.7198,54.8559,54.7107,54.8105,138975.0
2022-03-21 13:30:00,60.39,60.51,60.37,60.48,129587.0,54.8105,54.9194,54.7924,54.8922,129587.0
2022-03-21 13:40:00,60.48,60.49,60.38,60.45,155781.0,54.8922,54.9013,54.8015,54.865,155781.0
2022-03-21 13:50:00,60.45,60.45,60.33,60.4,207876.0,54.865,54.865,54.7561,54.8196,207876.0
2022-03-21 14:00:00,60.39,60.44,60.33,60.38,181714.0,54.8105,54.8559,54.7561,54.8015,181714.0
2022-03-21 14:10:00,60.38,60.39,60.29,60.32,155542.0,54.8015,54.8105,54.7198,54.747,155542.0
2022-03-21 14:20:00,60.33,60.37,60.3,60.34,211722.0,54.7561,54.7924,54.7289,54.7652,211722.0
2022-03-21 14:30:00,60.34,60.43,60.28,60.42,195249.0,54.7652,54.8468,54.7107,54.8378,195249.0
2022-03-21 14:40:00,60.42,60.5,60.38,60.46,202766.0,54.8378,54.9104,54.8015,54.8741,202766.0
2022-03-21 14:50:00,60.46,60.49,60.39,60.42,144004.0,54.8741,54.9013,54.8105,54.8378,144004.0
2022-03-21 15:00:00,60.42,60.46,60.41,60.43,154389.0,54.8378,54.8741,54.8287,54.8468,154389.0
2022-03-21 15:10:00,60.43,60.52,60.42,60.44,170801.0,54.8468,54.9285,54.8378,54.8559,170801.0
2022-03-21 15:20:00,60.43,60.5,60.41,60.48,185521.0,54.8468,54.9104,54.8287,54.8922,185521.0
2022-03-21 15:30:00,60.48,60.5,60.4,60.44,331565.0,54.8922,54.9104,54.8196,54.8559,331565.0
2022-03-21 15:40:00,60.44,60.46,60.39,60.41,336269.0,54.8559,54.8741,54.8105,54.8287,336269.0
2022-03-21 15:50:00,60.41,60.61,60.4,60.59,1266076.0,54.8287,55.0102,54.8196,54.9921,1266076.0
2022-03-22 09:30:00,60.93,60.95,60.65,60.69,489542.0,55.3006,55.3188,55.0465,55.0828,489542.0
2022-03-22 09:40:00,60.7,60.82,60.62,60.72,487637.0,55.0919,55.2008,55.0193,55.11,487637.0
2022-03-22 09:50:00,60.73,60.74,60.44,60.45,417888.0,55.1191,55.1282,54.8559,54.865,417888.0
2022-03-22 10:00:00,60.46,60.51,60.15,60.16,586115.0,54.8741,54.9194,54.5927,54.6018,586115.0
2022-03-22 10:10:00,60.16,60.23,60.05,60.11,611099.0,54.6018,54.6653,54.5019,54.5564,611099.0
2022-03-22 10:20:00,60.12,60.26,60.06,60.21,448224.0,54.5655,54.6925,54.511,54.6472,448224.0
2022-03-22 10:30:00,60.21,60.21,60.06,60.2,383775.0,54.6472,54.6472,54.511,54.6381,383775.0
2022-03-22 10:40:00,60.2,60.3,60.15,60.28,233488.0,54.6381,54.7289,54.5927,54.7107,233488.0
2022-03-22 10:50:00,60.28,60.39,60.26,60.3,193837.0,54.7107,54.8105,54.6925,54.7289,193837.0
2022-03-22 11:00:00,60.31,60.32,60.19,60.3,223910.0,54.7379,54.747,54.629,54.7289,223910.0
2022-03-22 11:10:00,60.31,60.32,60.23,60.3,192228.0,54.7379,54.747,54.6653,54.7289,192228.0
2022-03-22 11:20:00,60.3,60.36,60.26,60.3,244644.0,54.7289,54.7833,54.6925,54.7289,244644.0
2022-03-22 11:30:00,60.3,60.31,60.24,60.26,103097.0,54.7289,54.7379,54.6744,54.6925,103097.0
2022-03-22 11:40:00,60.25,60.29,60.19,60.29,202047.0,54.6835,54.7198,54.629,54.7198,202047.0
2022-03-22 11:50:00,60.29,60.37,60.24,60.36,275043.0,54.7198,54.7924,54.6744,54.7833,275043.0
2022-03-22 12:00:00,60.36,60.45,60.34,60.35,248363.0,54.7833,54.865,54.7652,54.7742,248363.0
2022-03-22 12:10:00,60.35,60.35,60.28,60.29,245469.0,54.7742,54.7742,54.7107,54.7198,245469.0
2022-03-22 12:20:00,60.28,60.32,60.24,60.29,304468.0,54.7107,54.747,54.6744,54.7198,304468.0
2022-03-22 12:30:00,60.28,60.5,60.25,60.43,175188.0,54.7107,54.9104,54.6835,54.8468,175188.0
2022-03-22 12:40:00,60.43,60.48,60.42,60.46,112193.0,54.8468,54.8922,54.8378,54.8741,112193.0
2022-03-22 12:50:00,60.46,60.67,60.46,60.67,271104.0,54.8741,55.0647,54.8741,55.0647,271104.0
2022-03-22 13:00:00,60.67,60.77,60.67,60.76,185581.0,55.0647,55.1554,55.0647,55.1464,185581.0
2022-03-22 13:10:00,60.75,60.82,60.73,60.78,233090.0,55.1373,55.2008,55.1191,55.1645,233090.0
2022-03-22 13:20:00,60.77,60.8,60.7,60.74,177116.0,55.1554,55.1827,55.0919,55.1282,177116.0
2022-03-22 13:30:00,60.73,60.79,60.7,60.72,124613.0,55.1191,55.1736,55.0919,55.11,124613.0
2022-03-22 13:40:00,60.71,60.82,60.7,60.77,189285.0,55.101,55.2008,55.0919,55.1554,189285.0
2022-03-22 13:50:00,60.78,60.79,60.69,60.72,123825.0,55.1645,55.1736,55.0828,55.11,123825.0
2022-03-22 14:00:00,60.72,60.74,60.68,60.7,90400.0,55.11,55.1282,55.0737,55.0919,90400.0
2022-03-22 14:10:00,60.7,60.73,60.64,60.69,111936.0,55.0919,55.1191,55.0374,55.0828,111936.0
2022-03-22 14:20:00,60.69,60.69,60.58,60.62,153980.0,55.0828,55.0828,54.983,55.0193,153980.0
2022-03-22 14:30:00,60.62,60.67,60.59,60.63,159354.0,55.0193,55.0647,54.9921,55.0284,159354.0
2022-03-22 14:40:00,60.63,60.66,60.56,60.57,95072.0,55.0284,55.0556,54.9648,54.9739,95072.0
2022-03-22 14:50:00,60.57,60.63,60.55,60.6,85787.0,54.9739,55.0284,54.9558,55.0011,85787.0
2022-03-22 15:00:00,60.59,60.71,60.57,60.65,226692.0,54.9921,55.101,54.9739,55.0465,226692.0
2022-03-22 15:10:00,60.64,60.75,60.61,60.71,162655.0,55.0374,55.1373,55.0102,55.101,162655.0
2022-03-22 15:20:00,60.71,60.8,60.7,60.79,143087.0,55.101,55.1827,55.0919,55.1736,143087.0
2022-03-22 15:30:00,60.79,60.88,60.77,60.82,223346.0,55.1736,55.2553,55.1554,55.2008,223346.0
2022-03-22 15:40:00,60.82,60.93,60.78,60.93,395647.0,55.2008,55.3006,55.1645,55.3006,395647.0
2022-03-22 15:50:00,60.93,60.93,60.74,60.8,1162521.0,55.3006,55.3006,55.1282,55.1827,1162521.0
2022-03-23 09:30:00,60.75,60.95,60.7,60.77,542182.0,55.1373,55.3188,55.0919,55.1554,542182.0
2022-03-23 09:40:00,60.76,60.79,60.66,60.75,339572.0,55.1464,55.1736,55.0556,55.1373,339572.0
2022-03-23 09:50:00,60.75,60.96,60.75,60.92,355225.0,55.1373,55.3279,55.1373,55.2916,355225.0
2022-03-23 10:00:00,60.91,60.98,60.89,60.92,430784.0,55.2825,55.346,55.2643,55.2916,430784.0
2022-03-23 10:10:00,60.92,60.96,60.76,60.79,300512.0,55.2916,55.3279,55.1464,55.1736,300512.0
2022-03-23 10:20:00,60.79,60.86,60.73,60.82,259334.0,55.1736,55.2371,55.1191,55.2008,259334.0
2022-03-23 10:30:00,60.81,60.84,60.71,60.71,172416.0,55.1917,55.219,55.101,55.101,172416.0
2022-03-23 10:40:00,60.71,60.79,60.7,60.75,166829.0,55.101,55.1736,55.0919,55.1373,166829.0
2022-03-23 10:50:00,60.75,60.75,60.55,60.62,176405.0,55.1373,55.1373,54.9558,55.0193,176405.0
2022-03-23 11:00:00,60.62,60.73,60.58,60.67,157274.0,55.0193,55.1191,54.983,55.0647,157274.0
2022-03-23 11:10:00,60.66,60.72,60.6,60.65,232961.0,55.0556,55.11,55.0011,55.0465,232961.0
2022-03-23 11:20:00,60.65,60.65,60.49,60.55,176818.0,55.0465,55.0465,54.9013,54.9558,176818.0
2022-03-23 11:30:00,60.55,60.57,60.4,60.43,231396.0,54.9558,54.9739,54.8196,54.8468,231396.0
2022-03-23 11:40:00,60.43,60.49,60.38,60.44,292072.0,54.8468,54.9013,54.8015,54.8559,292072.0
2022-03-23 11:50:00,60.45,60.45,60.25,60.25,231259.0,54.865,54.865,54.6835,54.6835,231259.0
2022-03-23 12:00:00,60.25,60.31,60.2,60.28,497220.0,54.6835,54.7379,54.6381,54.7107,497220.0
2022-03-23 12:10:00,60.29,60.29,60.14,60.2,308047.0,54.7198,54.7198,54.5836,54.6381,308047.0
2022-03-23 12:20:00,60.19,60.2,60.01,60.01,520412.0,54.629,54.6381,54.4656,54.4656,520412.0
2022-03-23 12:30:00,60.02,60.17,59.99,60.15,643415.0,54.4747,54.6109,54.4475,54.5927,643415.0
2022-03-23 12:40:00,60.15,60.3,60.13,60.17,235752.0,54.5927,54.7289,54.5746,54.6109,235752.0
2022-03-23 12:50:00,60.16,60.27,60.14,60.25,123813.0,54.6018,54.7016,54.5836,54.6835,123813.0
2022-03-23 13:00:00,60.24,60.33,60.21,60.31,163724.0,54.6744,54.7561,54.6472,54.7379,163724.0
2022-03-23 13:10:00,60.31,60.33,60.21,60.27,110108.0,54.7379,54.7561,54.6472,54.7016,110108.0
2022-03-23 13:20:00,60.27,60.44,60.25,60.41,306923.0,54.7016,54.8559,54.6835,54.8287,306923.0
2022-03-23 13:30:00,60.4,60.41,60.28,60.31,232554.0,54.8196,54.8287,54.7107,54.7379,232554.0
2022-03-23 13:40:00,60.31,60.46,60.31,60.46,120790.0,54.7379,54.8741,54.7379,54.8741,120790.0
2022-03-23 13:50:00,60.45,60.5,60.41,60.46,183059.0,54.865,54.9104,54.8287,54.8741,183059.0
2022-03-23 14:00:00,60.46,60.59,60.45,60.56,127199.0,54.8741,54.9921,54.865,54.9648,127199.0
2022-03-23 14:10:00,60.57,60.6,60.53,60.56,170020.0,54.9739,55.0011,54.9376,54.9648,170020.0
2022-03-23 14:20:00,60.57,60.68,60.56,60.68,149850.0,54.9739,55.0737,54.9648,55.0737,149850.0
2022-03-23 14:30:00,60.67,60.68,60.54,60.58,124286.0,55.0647,55.0737,54.9467,54.983,124286.0
2022-03-23 14:40:00,60.58,60.66,60.52,60.56,209699.0,54.983,55.0556,54.9285,54.9648,209699.0
2022-03-23 14:50:00,60.56,60.64,60.5,60.59,166815.0,54.9648,55.0374,54.9104,54.9921,166815.0
2022-03-23 15:00:00,60.6,60.61,60.54,60.58,120588.0,55.0011,55.0102,54.9467,54.983,120588.0
2022-03-23 15:10:00,60.57,60.62,60.55,60.59,119629.0,54.9739,55.0193,54.9558,54.9921,119629.0
2022-03-23 15:20:00,60.59,60.6,60.52,60.6,223934.0,54.9921,55.0011,54.9285,55.0011,223934.0
2022-03-23 15:30:00,60.6,60.61,60.44,60.44,235926.0,55.0011,55.0102,54.8559,54.8559,235926.0
2022-03-23 15:40:00,60.44,60.54,60.4,60.48,430027.0,54.8559,54.9467,54.8196,54.8922,430027.0
2022-03-23 15:50:00,60.47,60.47,60.37,60.37,979240.0,54.8831,54.8831,54.7924,54.7924,979240.0
2022-03-24 09:30:00,60.64,60.71,60.56,60.65,381246.0,55.0374,55.101,54.9648,55.0465,381246.0
2022-03-24 09:40:00,60.65,60.66,60.47,60.65,215320.0,55.0465,55.0556,54.8831,55.0465,215320.0
2022-03-24 09:50:00,60.65,60.67,60.45,60.53,198615.0,55.0465,55.0647,54.865,54.9376,198615.0
2022-03-24 10:00:00,60.51,60.66,60.47,60.66,145383.0,54.9194,55.0556,54.8831,55.0556,145383.0
2022-03-24 10:10:00,60.66,60.84,60.64,60.8,230324.0,55.0556,55.219,55.0374,55.1827,230324.0
2022-03-24 10:20:00,60.8,60.81,60.68,60.69,215189.0,55.1827,55.1917,55.0737,55.0828,215189.0
2022-03-24 10:30:00,60.7,60.81,60.69,60.75,137911.0,55.0919,55.1917,55.0828,55.1373,137911.0
2022-03-24 10:40:00,60.75,60.8,60.64,60.65,264878.0,55.1373,55.1827,55.0374,55.0465,264878.0
2022-03-24 10:50:00,60.64,60.68,60.57,60.65,210385.0,55.0374,55.0737,54.9739,55.0465,210385.0
2022-03-24 11:00:00,60.66,60.81,60.65,60.71,243774.0,55.0556,55.1917,55.0465,55.101,243774.0
2022-03-24 11:10:00,60.72,60.74,60.66,60.7,122841.0,55.11,55.1282,55.0556,55.0919,122841.0
2022-03-24 11:20:00,60.7,60.72,60.63,60.7,109082.0,55.0919,55.11,55.0284,55.0919,109082.0
2022-03-24 11:30:00,60.7,60.77,60.67,60.77,90819.0,55.0919,55.1554,55.0647,55.1554,90819.0
2022-03-24 11:40:00,60.76,60.84,60.74,60.8,191125.0,55.1464,55.219,55.1282,55.1827,191125.0
2022-03-24 11:50:00,60.81,60.86,60.78,60.84,170998.0,55.1917,55.2371,55.1645,55.219,170998.0
2022-03-24 12:00:00,60.84,60.89,60.83,60.86,119498.0,55.219,55.2643,55.2099,55.2371,119498.0
2022-03-24 12:10:00,60.86,60.86,60.66,60.67,186976.0,55.2371,55.2371,55.0556,55.0647,186976.0
2022-03-24 12:20:00,60.66,60.66,60.53,60.6,192970.0,55.0556,55.0556,54.9376,55.0011,192970.0
2022-03-24 12:30:00,60.59,60.67,60.57,60.65,180656.0,54.9921,55.0647,54.9739,55.0465,180656.0
2022-03-24 12:40:00,60.65,60.7,60.64,60.68,91259.0,55.0465,55.0919,55.0374,55.0737,91259.0
2022-03-24 12:50:00,60.68,60.77,60.66,60.71,203767.0,55.0737,55.1554,55.0556,55.101,203767.0
2022-03-24 13:00:00,60.71,60.76,60.67,60.73,121355.0,55.101,55.1464,55.0647,55.1191,121355.0
2022-03-24 13:10:00,60.74,60.82,60.71,60.8,116637.0,55.1282,55.2008,55.101,55.1827,116637.0
2022-03-24 13:20:00,60.8,60.86,60.8,60.84,111417.0,55.1827,55.2371,55.1827,55.219,111417.0
2022-03-24 13:30:00,60.84,60.85,60.8,60.83,90746.0,55.219,55.228,55.1827,55.2099,90746.0
2022-03-24 13:40:00,60.82,60.89,60.8,60.89,112809.0,55.2008,55.2643,55.1827,55.2643,112809.0
2022-03-24 13:50:00,60.89,60.9,60.81,60.82,120325.0,55.2643,55.2734,55.1917,55.2008,120325.0
2022-03-24 14:00:00,60.82,60.91,60.81,60.88,112358.0,55.2008,55.2825,55.1917,55.2553,112358.0
2022-03-24 14:10:00,60.88,60.96,60.85,60.93,86606.0,55.2553,55.3279,55.228,55.3006,86606.0
2022-03-24 14:20:00,60.92,60.93,60.85,60.87,74891.0,55.2916,55.3006,55.228,55.2462,74891.0
2022-03-24 14:30:00,60.87,60.88,60.8,60.85,103945.0,55.2462,55.2553,55.1827,55.228,103945.0
2022-03-24 14:40:00,60.85,60.89,60.76,60.8,117017.0,55.228,55.2643,55.1464,55.1827,117017.0
2022-03-24 14:50:00,60.81,60.87,60.79,60.86,132578.0,55.1917,55.2462,55.1736,55.2371,132578.0
2022-03-24 15:00:00,60.86,60.89,60.8,60.87,201304.0,55.2371,55.2643,55.1827,55.2462,201304.0
2022-03-24 15:10:00,60.86,60.94,60.85,60.87,166996.0,55.2371,55.3097,55.228,55.2462,166996.0
2022-03-24 15:20:00,60.87,60.92,60.84,60.88,265075.0,55.2462,55.2916,55.219,55.2553,265075.0
2022-03-24 15:30:00,60.88,60.88,60.8,60.83,238978.0,55.2553,55.2553,55.1827,55.2099,238978.0
2022-03-24 15:40:00,60.82,60.88,60.75,60.87,460458.0,55.2008,55.2553,55.1373,55.2462,460458.0
2022-03-24 15:50:00,60.86,61.02,60.85,60.96,1151839.0,55.2371,55.3823,55.228,55.3279,1151839.0
2022-03-25 09:30:00,61.12,61.34,61.05,61.31,414445.0,55.4731,55.6728,55.4096,55.6455,414445.0
2022-03-25 09:40:00,61.3,61.34,61.21,61.3,272213.0,55.6365,55.6728,55.5548,55.6365,272213.0
2022-03-25 09:50:00,61.29,61.42,61.24,61.36,198452.0,55.6274,55.7454,55.582,55.6909,198452.0
2022-03-25 10:00:00,61.37,61.44,61.32,61.38,215125.0,55.7,55.7635,55.6546,55.7091,215125.0
2022-03-25 10:10:00,61.38,61.48,61.33,61.47,159757.0,55.7091,55.7998,55.6637,55.7908,159757.0
2022-03-25 10:20:00,61.46,61.59,61.45,61.55,204891.0,55.7817,55.8997,55.7726,55.8634,204891.0
2022-03-25 10:30:00,61.55,61.61,61.49,61.57,253644.0,55.8634,55.9178,55.8089,55.8815,253644.0
2022-03-25 10:40:00,61.58,61.6,61.48,61.49,121412.0,55.8906,55.9087,55.7998,55.8089,121412.0
2022-03-25 10:50:00,61.49,61.57,61.47,61.52,94089.0,55.8089,55.8815,55.7908,55.8361,94089.0
2022-03-25 11:00:00,61.53,61.54,61.34,61.34,145463.0,55.8452,55.8543,55.6728,55.6728,145463.0
2022-03-25 11:10:00,61.34,61.34,61.22,61.28,181110.0,55.6728,55.6728,55.5639,55.6183,181110.0
2022-03-25 11:20:00,61.29,61.31,61.14,61.2,141083.0,55.6274,55.6455,55.4912,55.5457,141083.0
2022-03-25 11:30:00,61.2,61.26,61.13,61.22,204860.0,55.5457,55.6002,55.4822,55.5639,204860.0
2022-03-25 11:40:00,61.21,61.28,61.13,61.15,177496.0,55.5548,55.6183,55.4822,55.5003,177496.0
2022-03-25 11:50:00,61.15,61.21,61.07,61.12,94415.0,55.5003,55.5548,55.4277,55.4731,94415.0
2022-03-25 12:00:00,61.13,61.29,61.12,61.24,120357.0,55.4822,55.6274,55.4731,55.582,120357.0
2022-03-25 12:10:00,61.23,61.26,61.18,61.22,84926.0,55.5729,55.6002,55.5275,55.5639,84926.0
2022-03-25 12:20:00,61.21,61.22,61.18,61.2,60673.0,55.5548,55.5639,55.5275,55.5457,60673.0
2022-03-25 12:30:00,61.2,61.2,61.07,61.08,97062.0,55.5457,55.5457,55.4277,55.4368,97062.0
2022-03-25 12:40:00,61.09,61.19,61.08,61.18,73504.0,55.4459,55.5366,55.4368,55.5275,73504.0
2022-03-25 12:50:00,61.18,61.21,61.11,61.2,78766.0,55.5275,55.5548,55.464,55.5457,78766.0
2022-03-25 13:00:00,61.2,61.27,61.18,61.26,91612.0,55.5457,55.6092,55.5275,55.6002,91612.0
2022-03-25 13:10:00,61.25,61.25,61.19,61.23,70415.0,55.5911,55.5911,55.5366,55.5729,70415.0
2022-03-25 13:20:00,61.23,61.3,61.18,61.29,102231.0,55.5729,55.6365,55.5275,55.6274,102231.0
2022-03-25 13:30:00,61.3,61.31,61.25,61.27,79178.0,55.6365,55.6455,55.5911,55.6092,79178.0
2022-03-25 13:40:00,61.28,61.31,61.21,61.31,100466.0,55.6183,55.6455,55.5548,55.6455,100466.0
2022-03-25 13:50:00,61.31,61.39,61.31,61.36,95599.0,55.6455,55.7181,55.6455,55.6909,95599.0
2022-03-25 14:00:00,61.36,61.43,61.33,61.37,151758.0,55.6909,55.7545,55.6637,55.7,151758.0
2022-03-25 14:10:00,61.36,61.42,61.35,61.4,96478.0,55.6909,55.7454,55.6818,55.7272,96478.0
2022-03-25 14:20:00,61.4,61.42,61.37,61.4,78687.0,55.7272,55.7454,55.7,55.7272,78687.0
2022-03-25 14:30:00,61.4,61.43,61.38,61.43,85747.0,55.7272,55.7545,55.7091,55.7545,85747.0
2022-03-25 14:40:00,61.43,61.45,61.41,61.43,81527.0,55.7545,55.7726,55.7363,55.7545,81527.0
2022-03-25 14:50:00,61.43,61.48,61.41,61.44,83049.0,55.7545,55.7998,55.7363,55.7635,83049.0
2022-03-25 15:00:00,61.43,61.44,61.36,61.38,114110.0,55.7545,55.7635,55.6909,55.7091,114110.0
2022-03-25 15:10:00,61.38,61.45,61.38,61.4,113562.0,55.7091,55.7726,55.7091,55.7272,113562.0
2022-03-25 15:20:00,61.4,61.43,61.37,61.38,140553.0,55.7272,55.7545,55.7,55.7091,140553.0
2022-03-25 15:30:00,61.37,61.4,61.34,61.36,203077.0,55.7,55.7272,55.6728,55.6909,203077.0
2022-03-25 15:40:00,61.36,61.43,61.33,61.42,304201.0,55.6909,55.7545,55.6637,55.7454,304201.0
2022-03-25 15:50:00,61.42,61.55,61.39,61.54,847519.0,55.7454,55.8634,55.7181,55.8543,847519.0
2022-03-28 09:30:00,61.53,61.64,61.21,61.23,493988.0,55.8452,55.945,55.5548,55.5729,493988.0
2022-03-28 09:40:00,61.23,61.53,61.23,61.52,233698.0,55.5729,55.8452,55.5729,55.8361,233698.0
2022-03-28 09:50:00,61.53,61.56,61.4,61.53,239771.0,55.8452,55.8724,55.7272,55.8452,239771.0
2022-03-28 10:00:00,61.52,61.67,61.47,61.6,262916.0,55.8361,55.9723,55.7908,55.9087,262916.0
2022-03-28 10:10:00,61.6,61.79,61.57,61.68,179049.0,55.9087,56.0812,55.8815,55.9814,179049.0
2022-03-28 10:20:00,61.69,61.77,61.64,61.67,264726.0,55.9904,56.063,55.945,55.9723,264726.0
2022-03-28 10:30:00,61.67,61.69,61.48,61.58,236858.0,55.9723,55.9904,55.7998,55.8906,236858.0
2022-03-28 10:40:00,61.57,61.62,61.53,61.56,99394.0,55.8815,55.9269,55.8452,55.8724,99394.0
2022-03-28 10:50:00,61.56,61.59,61.46,61.55,154725.0,55.8724,55.8997,55.7817,55.8634,154725.0
2022-03-28 11:00:00,61.55,61.55,61.44,61.48,130665.0,55.8634,55.8634,55.7635,55.7998,130665.0
2022-03-28 11:10:00,61.48,61.54,61.41,61.42,145268.0,55.7998,55.8543,55.7363,55.7454,145268.0
2022-03-28 11:20:00,61.42,61.44,61.33,61.38,175930.0,55.7454,55.7635,55.6637,55.7091,175930.0
2022-03-28 11:30:00,61.38,61.43,61.35,61.38,146991.0,55.7091,55.7545,55.6818,55.7091,146991.0
2022-03-28 11:40:00,61.38,61.39,61.28,61.28,77281.0,55.7091,55.7181,55.6183,55.6183,77281.0
2022-03-28 11:50:00,61.27,61.36,61.27,61.35,110432.0,55.6092,55.6909,55.6092,55.6818,110432.0
2022-03-28 12:00:00,61.34,61.4,61.33,61.36,97464.0,55.6728,55.7272,55.6637,55.6909,97464.0
2022-03-28 12:10:00,61.37,61.45,61.36,61.43,169029.0,55.7,55.7726,55.6909,55.7545,169029.0
2022-03-28 12:20:00,61.43,61.49,61.4,61.43,116245.0,55.7545,55.8089,55.7272,55.7545,116245.0
2022-03-28 12:30:00,61.42,61.44,61.34,61.42,150185.0,55.7454,55.7635,55.6728,55.7454,150185.0
2022-03-28 12:40:00,61.42,61.53,61.41,61.53,169969.0,55.7454,55.8452,55.7363,55.8452,169969.0
2022-03-28 12:50:00,61.52,61.56,61.47,61.54,145942.0,55.8361,55.8724,55.7908,55.8543,145942.0
2022-03-28 13:00:00,61.54,61.55,61.41,61.43,96721.0,55.8543,55.8634,55.7363,55.7545,96721.0
2022-03-28 13:10:00,61.43,61.49,61.41,61.45,150396.0,55.7545,55.8089,55.7363,55.7726,150396.0
2022-03-28 13:20:00,61.46,61.47,61.38,61.44,132858.0,55.7817,55.7908,55.7091,55.7635,132858.0
2022-03-28 13:30:00,61.44,61.45,61.36,61.44,156796.0,55.7635,55.7726,55.6909,55.7635,156796.0
2022-03-28 13:40:00,61.44,61.51,61.42,61.45,141317.0,55.7635,55.8271,55.7454,55.7726,141317.0
2022-03-28 13:50:00,61.44,61.52,61.44,61.49,151523.0,55.7635,55.8361,55.7635,55.8089,151523.0
2022-03-28 14:00:00,61.5,61.56,61.47,61.54,132589.0,55.818,55.8724,55.7908,55.8543,132589.0
2022-03-28 14:10:00,61.54,61.61,61.53,61.56,106233.0,55.8543,55.9178,55.8452,55.8724,106233.0
2022-03-28 14:20:00,61.57,61.63,61.54,61.59,238647.0,55.8815,55.936,55.8543,55.8997,238647.0
2022-03-28 14:30:00,61.58,61.62,61.57,61.57,111826.0,55.8906,55.9269,55.8815,55.8815,111826.0
2022-03-28 14:40:00,61.57,61.73,61.55,61.69,199434.0,55.8815,56.0267,55.8634,55.9904,199434.0
2022-03-28 14:50:00,61.69,61.71,61.65,61.7,94585.0,55.9904,56.0086,55.9541,55.9995,94585.0
2022-03-28 15:00:00,61.72,61.75,61.63,61.73,277129.0,56.0177,56.0449,55.936,56.0267,277129.0
2022-03-28 15:10:00,61.72,61.73,61.64,61.66,131389.0,56.0177,56.0267,55.945,55.9632,131389.0
2022-03-28 15:20:00,61.66,61.75,61.66,61.73,152520.0,55.9632,56.0449,55.9632,56.0267,152520.0
2022-03-28 15:30:00,61.73,61.8,61.69,61.73,299220.0,56.0267,56.0903,55.9904,56.0267,299220.0
2022-03-28 15:40:00,61.74,61.83,61.71,61.83,422331.0,56.0358,56.1175,56.0086,56.1175,422331.0
2022-03-28 15:50:00,61.82,61.94,61.74,61.92,1047509.0,56.1084,56.2173,56.0358,56.1992,1047509.0
2022-03-29 09:30:00,62.21,62.53,62.09,62.33,747168.0,56.4624,56.7528,56.3535,56.5713,747168.0
2022-03-29 09:40:00,62.33,62.37,62.22,62.3,468452.0,56.5713,56.6076,56.4715,56.5441,468452.0
2022-03-29 09:50:00,62.31,62.36,62.05,62.13,842645.0,56.5531,56.5985,56.3172,56.3898,842645.0
2022-03-29 10:00:00,62.13,62.24,62.06,62.19,399071.0,56.3898,56.4896,56.3262,56.4442,399071.0
2022-03-29 10:10:00,62.2,62.22,62.04,62.09,389352.0,56.4533,56.4715,56.3081,56.3535,389352.0
2022-03-29 10:20:00,62.09,62.12,61.93,62.11,215132.0,56.3535,56.3807,56.2083,56.3716,215132.0
2022-03-29 10:30:00,62.11,62.16,61.95,61.99,263329.0,56.3716,56.417,56.2264,56.2627,263329.0
2022-03-29 10:40:00,62.0,62.01,61.87,61.92,280107.0,56.2718,56.2809,56.1538,56.1992,280107.0
2022-03-29 10:50:00,61.92,62.02,61.89,61.98,321905.0,56.1992,56.2899,56.172,56.2536,321905.0
2022-03-29 11:00:00,61.98,62.03,61.95,62.0,283518.0,56.2536,56.299,56.2264,56.2718,283518.0
2022-03-29 11:10:00,62.0,62.05,61.94,62.02,186372.0,56.2718,56.3172,56.2173,56.2899,186372.0
2022-03-29 11:20:00,62.03,62.1,62.02,62.06,138640.0,56.299,56.3625,56.2899,56.3262,138640.0
2022-03-29 11:30:00,62.06,62.17,61.99,62.0,391248.0,56.3262,56.4261,56.2627,56.2718,391248.0
2022-03-29 11:40:00,61.99,62.12,61.96,62.1,170250.0,56.2627,56.3807,56.2355,56.3625,170250.0
2022-03-29 11:50:00,62.1,62.16,62.09,62.1,223862.0,56.3625,56.417,56.3535,56.3625,223862.0
2022-03-29 12:00:00,62.11,62.11,61.96,61.98,163375.0,56.3716,56.3716,56.2355,56.2536,163375.0
2022-03-29 12:10:00,61.98,62.01,61.88,61.9,274138.0,56.2536,56.2809,56.1629,56.181,274138.0
2022-03-29 12:20:00,61.89,61.9,61.84,61.85,193362.0,56.172,56.181,56.1266,56.1356,193362.0
2022-03-29 12:30:00,61.84,61.85,61.78,61.84,156712.0,56.1266,56.1356,56.0721,56.1266,156712.0
2022-03-29 12:40:00,61.85,61.89,61.83,61.84,142976.0,56.1356,56.172,56.1175,56.1266,142976.0
2022-03-29 12:50:00,61.84,61.84,61.75,61.77,179542.0,56.1266,56.1266,56.0449,56.063,179542.0
2022-03-29 13:00:00,61.78,61.86,61.75,61.83,199706.0,56.0721,56.1447,56.0449,56.1175,199706.0
2022-03-29 13:10:00,61.83,61.89,61.81,61.85,166509.0,56.1175,56.172,56.0993,56.1356,166509.0
2022-03-29 13:20:00,61.84,61.87,61.74,61.83,441482.0,56.1266,56.1538,56.0358,56.1175,441482.0
2022-03-29 13:30:00,61.81,61.82,61.75,61.78,236478.0,56.0993,56.1084,56.0449,56.0721,236478.0
2022-03-29 13:40:00,61.78,61.82,61.74,61.8,203792.0,56.0721,56.1084,56.0358,56.0903,203792.0
2022-03-29 13:50:00,61.79,61.85,61.75,61.85,102116.0,56.0812,56.1356,56.0449,56.1356,102116.0
2022-03-29 14:00:00,61.84,61.85,61.78,61.82,131322.0,56.1266,56.1356,56.0721,56.1084,131322.0
2022-03-29 14:10:00,61.81,61.84,61.75,61.78,125566.0,56.0993,56.1266,56.0449,56.0721,125566.0
2022-03-29 14:20:00,61.78,61.83,61.77,61.83,94127.0,56.0721,56.1175,56.063,56.1175,94127.0
2022-03-29 14:30:00,61.84,61.96,61.83,61.86,180942.0,56.1266,56.2355,56.1175,56.1447,180942.0
2022-03-29 14:40:00,61.86,61.98,61.83,61.98,160422.0,56.1447,56.2536,56.1175,56.2536,160422.0
2022-03-29 14:50:00,61.97,62.0,61.94,61.96,72487.0,56.2446,56.2718,56.2173,56.2355,72487.0
2022-03-29 15:00:00,61.95,62.01,61.94,62.0,146860.0,56.2264,56.2809,56.2173,56.2718,146860.0
2022-03-29 15:10:00,62.0,62.1,61.98,62.03,346842.0,56.2718,56.3625,56.2536,56.299,346842.0
2022-03-29 15:20:00,62.03,62.1,62.0,62.0,275186.0,56.299,56.3625,56.2718,56.2718,275186.0
2022-03-29 15:30:00,62.0,62.12,61.96,62.05,275551.0,56.2718,56.3807,56.2355,56.3172,275551.0
2022-03-29 15:40:00,62.05,62.12,61.99,62.12,291463.0,56.3172,56.3807,56.2627,56.3807,291463.0
2022-03-29 15:50:00,62.12,62.18,62.08,62.17,1061749.0,56.3807,56.4352,56.3444,56.4261,1061749.0
2022-03-30 09:30:00,62.01,62.2,62.0,62.09,528725.0,56.2809,56.4533,56.2718,56.3535,528725.0
2022-03-30 09:40:00,62.09,62.12,61.78,62.0,630475.0,56.3535,56.3807,56.0721,56.2718,630475.0
2022-03-30 09:50:00,62.01,62.07,61.92,61.98,321052.0,56.2809,56.3353,56.1992,56.2536,321052.0
2022-03-30 10:00:00,61.98,62.06,61.92,61.93,162534.0,56.2536,56.3262,56.1992,56.2083,162534.0
2022-03-30 10:10:00,61.93,61.93,61.69,61.71,225475.0,56.2083,56.2083,55.9904,56.0086,225475.0
2022-03-30 10:20:00,61.72,61.75,61.55,61.58,170538.0,56.0177,56.0449,55.8634,55.8906,170538.0
2022-03-30 10:30:00,61.59,61.81,61.55,61.68,413310.0,55.8997,56.0993,55.8634,55.9814,413310.0
2022-03-30 10:40:00,61.68,61.95,61.68,61.92,199877.0,55.9814,56.2264,55.9814,56.1992,199877.0
2022-03-30 10:50:00,61.92,62.06,61.89,62.03,223449.0,56.1992,56.3262,56.172,56.299,223449.0
2022-03-30 11:00:00,62.03,62.06,61.95,61.96,133622.0,56.299,56.3262,56.2264,56.2355,133622.0
2022-03-30 11:10:00,61.97,61.97,61.83,61.92,198448.0,56.2446,56.2446,56.1175,56.1992,198448.0
2022-03-30 11:20:00,61.91,62.08,61.9,62.0,124652.0,56.1901,56.3444,56.181,56.2718,124652.0
2022-03-30 11:30:00,61.99,62.03,61.95,62.0,123628.0,56.2627,56.299,56.2264,56.2718,123628.0
2022-03-30 11:40:00,62.0,62.05,61.94,62.05,145516.0,56.2718,56.3172,56.2173,56.3172,145516.0
2022-03-30 11:50:00,62.04,62.05,61.91,62.01,165007.0,56.3081,56.3172,56.1901,56.2809,165007.0
2022-03-30 12:00:00,62.01,62.01,61.9,61.93,119060.0,56.2809,56.2809,56.181,56.2083,119060.0
2022-03-30 12:10:00,61.93,61.96,61.82,61.86,326675.0,56.2083,56.2355,56.1084,56.1447,326675.0
2022-03-30 12:20:00,61.86,61.87,61.74,61.77,226880.0,56.1447,56.1538,56.0358,56.063,226880.0
2022-03-30 12:30:00,61.77,61.83,61.74,61.75,350710.0,56.063,56.1175,56.0358,56.0449,350710.0
2022-03-30 12:40:00,61.75,61.82,61.7,61.76,411431.0,56.0449,56.1084,55.9995,56.054,411431.0
2022-03-30 12:50:00,61.77,61.81,61.68,61.72,201791.0,56.063,56.0993,55.9814,56.0177,201791.0
2022-03-30 13:00:00,61.72,61.73,61.68,61.71,210753.0,56.0177,56.0267,55.9814,56.0086,210753.0
2022-03-30 13:10:00,61.71,61.72,61.66,61.7,166049.0,56.0086,56.0177,55.9632,55.9995,166049.0
2022-03-30 13:20:00,61.71,61.74,61.67,61.71,207410.0,56.0086,56.0358,55.9723,56.0086,207410.0
2022-03-30 13:30:00,61.71,61.75,61.65,61.75,148107.0,56.0086,56.0449,55.9541,56.0449,148107.0
2022-03-30 13:40:00,61.75,61.79,61.71,61.76,187190.0,56.0449,56.0812,56.0086,56.054,187190.0
2022-03-30 13:50:00,61.77,61.81,61.71,61.8,272632.0,56.063,56.0993,56.0086,56.0903,272632.0
2022-03-30 14:00:00,61.8,61.89,61.78,61.86,357770.0,56.0903,56.172,56.0721,56.1447,357770.0
2022-03-30 14:10:00,61.87,61.97,61.86,61.97,245031.0,56.1538,56.2446,56.1447,56.2446,245031.0
2022-03-30 14:20:00,61.96,62.07,61.96,62.02,199873.0,56.2355,56.3353,56.2355,56.2899,199873.0
2022-03-30 14:30:00,62.01,62.02,61.89,61.92,136454.0,56.2809,56.2899,56.172,56.1992,136454.0
2022-03-30 14:40:00,61.92,61.96,61.87,61.92,213864.0,56.1992,56.2355,56.1538,56.1992,213864.0
2022-03-30 14:50:00,61.92,61.95,61.86,61.9,145954.0,56.1992,56.2264,56.1447,56.181,145954.0
2022-03-30 15:00:00,61.9,61.95,61.89,61.94,159074.0,56.181,56.2264,56.172,56.2173,159074.0
2022-03-30 15:10:00,61.93,61.94,61.84,61.93,153953.0,56.2083,56.2173,56.1266,56.2083,153953.0
2022-03-30 15:20:00,61.93,61.98,61.89,61.92,204251.0,56.2083,56.2536,56.172,56.1992,204251.0
2022-03-30 15:30:00,61.92,61.96,61.86,61.93,266681.0,56.1992,56.2355,56.1447,56.2083,266681.0
2022-03-30 15:40:00,61.94,62.13,61.89,62.08,397872.0,56.2173,56.3898,56.172,56.3444,397872.0
2022-03-30 15:50:00,62.09,62.21,62.02,62.21,1029133.0,56.3535,56.4624,56.2899,56.4624,1029133.0
2022-03-31 09:30:00,62.22,62.38,62.11,62.27,422406.0,56.4715,56.6167,56.3716,56.5168,422406.0
2022-03-31 09:40:00,62.28,62.57,62.25,62.54,619983.0,56.5259,56.7891,56.4987,56.7619,619983.0
2022-03-31 09:50:00,62.54,62.54,62.26,62.3,299068.0,56.7619,56.7619,56.5078,56.5441,299068.0
2022-03-31 10:00:00,62.31,62.45,62.26,62.35,259078.0,56.5531,56.6802,56.5078,56.5895,259078.0
2022-03-31 10:10:00,62.34,62.41,62.24,62.33,152562.0,56.5804,56.6439,56.4896,56.5713,152562.0
2022-03-31 10:20:00,62.32,62.36,62.22,62.3,168734.0,56.5622,56.5985,56.4715,56.5441,168734.0
2022-03-31 10:30:00,62.31,62.4,62.25,62.28,172197.0,56.5531,56.6348,56.4987,56.5259,172197.0
2022-03-31 10:40:00,62.28,62.32,62.24,62.27,157855.0,56.5259,56.5622,56.4896,56.5168,157855.0
2022-03-31 10:50:00,62.26,62.3,62.2,62.26,100306.0,56.5078,56.5441,56.4533,56.5078,100306.0
2022-03-31 11:00:00,62.25,62.32,62.25,62.3,107438.0,56.4987,56.5622,56.4987,56.5441,107438.0
2022-03-31 11:10:00,62.3,62.38,62.29,62.34,129917.0,56.5441,56.6167,56.535,56.5804,129917.0
2022-03-31 11:20:00,62.33,62.41,62.28,62.33,164351.0,56.5713,56.6439,56.5259,56.5713,164351.0
2022-03-31 11:30:00,62.33,62.33,62.16,62.25,199180.0,56.5713,56.5713,56.417,56.4987,199180.0
2022-03-31 11:40:00,62.25,62.39,62.24,62.35,203204.0,56.4987,56.6258,56.4896,56.5895,203204.0
2022-03-31 11:50:00,62.36,62.39,62.3,62.33,71685.0,56.5985,56.6258,56.5441,56.5713,71685.0
2022-03-31 12:00:00,62.32,62.4,62.31,62.34,146214.0,56.5622,56.6348,56.5531,56.5804,146214.0
2022-03-31 12:10:00,62.34,62.39,62.25,62.38,143012.0,56.5804,56.6258,56.4987,56.6167,143012.0
2022-03-31 12:20:00,62.37,62.43,62.36,62.38,112479.0,56.6076,56.6621,56.5985,56.6167,112479.0
2022-03-31 12:30:00,62.38,62.5,62.37,62.5,261200.0,56.6167,56.7256,56.6076,56.7256,261200.0
2022-03-31 12:40:00,62.49,62.53,62.41,62.45,205388.0,56.7165,56.7528,56.6439,56.6802,205388.0
2022-03-31 12:50:00,62.45,62.49,62.4,62.42,122820.0,56.6802,56.7165,56.6348,56.653,122820.0
2022-03-31 13:00:00,62.41,62.42,62.31,62.37,129639.0,56.6439,56.653,56.5531,56.6076,129639.0
2022-03-31 13:10:00,62.36,62.42,62.35,62.4,198959.0,56.5985,56.653,56.5895,56.6348,198959.0
2022-03-31 13:20:00,62.39,62.51,62.37,62.5,133631.0,56.6258,56.7347,56.6076,56.7256,133631.0
2022-03-31 13:30:00,62.49,62.51,62.44,62.5,125839.0,56.7165,56.7347,56.6711,56.7256,125839.0
2022-03-31 13:40:00,62.49,62.53,62.46,62.47,156728.0,56.7165,56.7528,56.6893,56.6984,156728.0
2022-03-31 13:50:00,62.47,62.61,62.46,62.58,227410.0,56.6984,56.8254,56.6893,56.7982,227410.0
2022-03-31 14:00:00,62.57,62.64,62.55,62.6,141934.0,56.7891,56.8527,56.771,56.8164,141934.0
2022-03-31 14:10:00,62.6,62.61,62.5,62.56,137563.0,56.8164,56.8254,56.7256,56.78,137563.0
2022-03-31 14:20:00,62.56,62.61,62.55,62.61,155676.0,56.78,56.8254,56.771,56.8254,155676.0
2022-03-31 14:30:00,62.61,62.61,62.45,62.46,198112.0,56.8254,56.8254,56.6802,56.6893,198112.0
2022-03-31 14:40:00,62.46,62.47,62.39,62.42,183431.0,56.6893,56.6984,56.6258,56.653,183431.0
2022-03-31 14:50:00,62.41,62.46,62.39,62.44,135204.0,56.6439,56.6893,56.6258,56.6711,135204.0
2022-03-31 15:00:00,62.44,62.48,62.39,62.41,219556.0,56.6711,56.7074,56.6258,56.6439,219556.0
2022-03-31 15:10:00,62.41,62.41,62.35,62.36,159947.0,56.6439,56.6439,56.5895,56.5985,159947.0
2022-03-31 15:20:00,62.35,62.37,62.3,62.32,244795.0,56.5895,56.6076,56.5441,56.5622,244795.0
2022-03-31 15:30:00,62.32,62.4,62.27,62.34,528605.0,56.5622,56.6348,56.5168,56.5804,528605.0
2022-03-31 15:40:00,62.35,62.35,62.22,62.22,410983.0,56.5895,56.5895,56.4715,56.4715,410983.0
2022-03-31 15:50:00,62.22,62.26,62.0,62.0,2586806.0,56.4715,56.5078,56.2718,56.2718,2586806.0
2022-04-01 09:30:00,62.33,62.37,62.17,62.33,746440.0,56.5713,56.6076,56.4261,56.5713,746440.0
2022-04-01 09:40:00,62.34,62.57,62.22,62.56,378516.0,56.5804,56.7891,56.4715,56.78,378516.0
2022-04-01 09:50:00,62.57,62.64,62.29,62.35,387979.0,56.7891,56.8527,56.535,56.5895,387979.0
2022-04-01 10:00:00,62.35,62.52,62.32,62.45,270393.0,56.5895,56.7437,56.5622,56.6802,270393.0
2022-04-01 10:10:00,62.45,62.52,62.35,62.37,179980.0,56.6802,56.7437,56.5895,56.6076,179980.0
2022-04-01 10:20:00,62.37,62.43,62.24,62.27,214464.0,56.6076,56.6621,56.4896,56.5168,214464.0
2022-04-01 10:30:00,62.27,62.28,62.14,62.17,157272.0,56.5168,56.5259,56.3989,56.4261,157272.0
2022-04-01 10:40:00,62.17,62.24,62.14,62.17,282625.0,56.4261,56.4896,56.3989,56.4261,282625.0
2022-04-01 10:50:00,62.16,62.29,62.12,62.15,274243.0,56.417,56.535,56.3807,56.4079,274243.0
2022-04-01 11:00:00,62.14,62.17,62.08,62.15,108888.0,56.3989,56.4261,56.3444,56.4079,108888.0
2022-04-01 11:10:00,62.15,62.33,62.13,62.31,169234.0,56.4079,56.5713,56.3898,56.5531,169234.0
2022-04-01 11:20:00,62.3,62.38,62.26,62.32,104559.0,56.5441,56.6167,56.5078,56.5622,104559.0
2022-04-01 11:30:00,62.32,62.32,62.17,62.2,222174.0,56.5622,56.5622,56.4261,56.4533,222174.0
2022-04-01 11:40:00,62.2,62.22,62.11,62.15,110355.0,56.4533,56.4715,56.3716,56.4079,110355.0
2022-04-01 11:50:00,62.15,62.25,62.12,62.19,105476.0,56.4079,56.4987,56.3807,56.4442,105476.0
2022-04-01 12:00:00,62.19,62.24,62.09,62.12,109192.0,56.4442,56.4896,56.3535,56.3807,109192.0
2022-04-01 12:10:00,62.12,62.19,62.09,62.19,96772.0,56.3807,56.4442,56.3535,56.4442,96772.0
2022-04-01 12:20:00,62.18,62.19,62.11,62.19,194119.0,56.4352,56.4442,56.3716,56.4442,194119.0
2022-04-01 12:30:00,62.19,62.19,62.12,62.19,133669.0,56.4442,56.4442,56.3807,56.4442,133669.0
2022-04-01 12:40:00,62.18,62.29,62.13,62.28,111103.0,56.4352,56.535,56.3898,56.5259,111103.0
2022-04-01 12:50:00,62.28,62.32,62.21,62.28,146040.0,56.5259,56.5622,56.4624,56.5259,146040.0
2022-04-01 13:00:00,62.27,62.32,62.24,62.26,141309.0,56.5168,56.5622,56.4896,56.5078,141309.0
2022-04-01 13:10:00,62.26,62.3,62.24,62.27,62870.0,56.5078,56.5441,56.4896,56.5168,62870.0
2022-04-01 13:20:00,62.27,62.28,62.23,62.27,69831.0,56.5168,56.5259,56.4805,56.5168,69831.0
2022-04-01 13:30:00,62.27,62.37,62.24,62.37,144290.0,56.5168,56.6076,56.4896,56.6076,144290.0
2022-04-01 13:40:00,62.36,62.38,62.3,62.37,267495.0,56.5985,56.6167,56.5441,56.6076,267495.0
2022-04-01 13:50:00,62.37,62.45,62.36,62.44,153706.0,56.6076,56.6802,56.5985,56.6711,153706.0
2022-04-01 14:00:00,62.43,62.57,62.41,62.53,269343.0,56.6621,56.7891,56.6439,56.7528,269343.0
2022-04-01 14:10:00,62.53,62.55,62.47,62.49,126349.0,56.7528,56.771,56.6984,56.7165,126349.0
2022-04-01 14:20:00,62.49,62.58,62.48,62.56,183029.0,56.7165,56.7982,56.7074,56.78,183029.0
2022-04-01 14:30:00,62.56,62.63,62.53,62.59,268224.0,56.78,56.8436,56.7528,56.8073,268224.0
2022-04-01 14:40:00,62.58,62.58,62.51,62.57,87066.0,56.7982,56.7982,56.7347,56.7891,87066.0
2022-04-01 14:50:00,62.57,62.6,62.53,62.58,97523.0,56.7891,56.8164,56.7528,56.7982,97523.0
2022-04-01 15:00:00,62.58,62.66,62.58,62.66,120375.0,56.7982,56.8708,56.7982,56.8708,120375.0
2022-04-01 15:10:00,62.65,62.69,62.6,62.61,200672.0,56.8617,56.898,56.8164,56.8254,200672.0
2022-04-01 15:20:00,62.61,62.69,62.58,62.64,150679.0,56.8254,56.898,56.7982,56.8527,150679.0
2022-04-01 15:30:00,62.64,62.66,62.59,62.63,241950.0,56.8527,56.8708,56.8073,56.8436,241950.0
2022-04-01 15:40:00,62.63,62.7,62.61,62.7,412094.0,56.8436,56.9071,56.8254,56.9071,412094.0
2022-04-01 15:50:00,62.7,62.95,62.69,62.86,1305437.0,56.9071,57.134,56.898,57.0523,1305437.0
2022-04-04 09:30:00,62.6,62.79,61.78,61.78,801440.0,56.8164,56.9888,56.0721,56.0721,801440.0
2022-04-04 09:40:00,61.79,61.92,61.72,61.85,399590.0,56.0812,56.1992,56.0177,56.1356,399590.0
2022-04-04 09:50:00,61.84,62.12,61.82,62.11,305235.0,56.1266,56.3807,56.1084,56.3716,305235.0
2022-04-04 10:00:00,62.11,62.23,62.06,62.14,179629.0,56.3716,56.4805,56.3262,56.3989,179629.0
2022-04-04 10:10:00,62.14,62.24,62.01,62.24,307636.0,56.3989,56.4896,56.2809,56.4896,307636.0
2022-04-04 10:20:00,62.24,62.35,62.2,62.34,454356.0,56.4896,56.5895,56.4533,56.5804,454356.0
2022-04-04 10:30:00,62.34,62.5,62.33,62.37,281413.0,56.5804,56.7256,56.5713,56.6076,281413.0
2022-04-04 10:40:00,62.38,62.45,62.29,62.35,149382.0,56.6167,56.6802,56.535,56.5895,149382.0
2022-04-04 10:50:00,62.36,62.36,62.21,62.27,126961.0,56.5985,56.5985,56.4624,56.5168,126961.0
2022-04-04 11:00:00,62.26,62.35,62.22,62.3,120640.0,56.5078,56.5895,56.4715,56.5441,120640.0
2022-04-04 11:10:00,62.3,62.34,62.23,62.33,113154.0,56.5441,56.5804,56.4805,56.5713,113154.0
2022-04-04 11:20:00,62.33,62.36,62.28,62.34,86015.0,56.5713,56.5985,56.5259,56.5804,86015.0
2022-04-04 11:30:00,62.33,62.37,62.27,62.32,87358.0,56.5713,56.6076,56.5168,56.5622,87358.0
2022-04-04 11:40:00,62.32,62.38,62.28,62.37,113823.0,56.5622,56.6167,56.5259,56.6076,113823.0
2022-04-04 11:50:00,62.37,62.45,62.34,62.36,99164.0,56.6076,56.6802,56.5804,56.5985,99164.0
2022-04-04 12:00:00,62.36,62.42,62.32,62.4,125144.0,56.5985,56.653,56.5622,56.6348,125144.0
2022-04-04 12:10:00,62.4,62.44,62.35,62.41,157959.0,56.6348,56.6711,56.5895,56.6439,157959.0
2022-04-04 12:20:00,62.4,62.47,62.36,62.44,135445.0,56.6348,56.6984,56.5985,56.6711,135445.0
2022-04-04 12:30:00,62.45,62.5,62.39,62.4,192183.0,56.6802,56.7256,56.6258,56.6348,192183.0
2022-04-04 12:40:00,62.39,62.43,62.38,62.41,47164.0,56.6258,56.6621,56.6167,56.6439,47164.0
2022-04-04 12:50:00,62.41,62.42,62.33,62.4,146274.0,56.6439,56.653,56.5713,56.6348,146274.0
2022-04-04 13:00:00,62.39,62.46,62.38,62.42,57318.0,56.6258,56.6893,56.6167,56.653,57318.0
2022-04-04 13:10:00,62.42,62.45,62.4,62.42,46624.0,56.653,56.6802,56.6348,56.653,46624.0
2022-04-04 13:20:00,62.42,62.47,62.4,62.47,48439.0,56.653,56.6984,56.6348,56.6984,48439.0
2022-04-04 13:30:00,62.47,62.53,62.43,62.45,97019.0,56.6984,56.7528,56.6621,56.6802,97019.0
2022-04-04 13:40:00,62.45,62.51,62.43,62.44,63951.0,56.6802,56.7347,56.6621,56.6711,63951.0
2022-04-04 13:50:00,62.44,62.49,62.44,62.49,67419.0,56.6711,56.7165,56.6711,56.7165,67419.0
2022-04-04 14:00:00,62.49,62.56,62.49,62.53,98250.0,56.7165,56.78,56.7165,56.7528,98250.0
2022-04-04 14:10:00,62.53,62.53,62.46,62.5,76431.0,56.7528,56.7528,56.6893,56.7256,76431.0
2022-04-04 14:20:00,62.49,62.54,62.47,62.52,62736.0,56.7165,56.7619,56.6984,56.7437,62736.0
2022-04-04 14:30:00,62.52,62.55,62.44,62.45,135391.0,56.7437,56.771,56.6711,56.6802,135391.0
2022-04-04 14:40:00,62.46,62.53,62.44,62.47,61045.0,56.6893,56.7528,56.6711,56.6984,61045.0
2022-04-04 14:50:00,62.47,62.53,62.46,62.52,85358.0,56.6984,56.7528,56.6893,56.7437,85358.0
2022-04-04 15:00:00,62.52,62.53,62.48,62.48,105993.0,56.7437,56.7528,56.7074,56.7074,105993.0
2022-04-04 15:10:00,62.49,62.5,62.42,62.45,113406.0,56.7165,56.7256,56.653,56.6802,113406.0
2022-04-04 15:20:00,62.45,62.49,62.42,62.45,124655.0,56.6802,56.7165,56.653,56.6802,124655.0
2022-04-04 15:30:00,62.45,62.46,62.38,62.39,197012.0,56.6802,56.6893,56.6167,56.6258,197012.0
2022-04-04 15:40:00,62.39,62.45,62.32,62.44,408138.0,56.6258,56.6802,56.5622,56.6711,408138.0
2022-04-04 15:50:00,62.43,62.56,62.39,62.54,1300997.0,56.6621,56.78,56.6258,56.7619,1300997.0
2022-04-05 09:30:00,62.4,62.95,62.37,62.9,924877.0,56.6348,57.134,56.6076,57.0886,924877.0
2022-04-05 09:40:00,62.9,63.18,62.89,63.01,502632.0,57.0886,57.3428,57.0796,57.1885,502632.0
2022-04-05 09:50:00,63.02,63.12,62.94,63.11,292444.0,57.1975,57.2883,57.1249,57.2792,292444.0
2022-04-05 10:00:00,63.1,63.24,63.09,63.14,331012.0,57.2702,57.3972,57.2611,57.3065,331012.0
2022-04-05 10:10:00,63.13,63.16,63.03,63.04,190969.0,57.2974,57.3246,57.2066,57.2157,190969.0
2022-04-05 10:20:00,63.04,63.05,62.81,62.9,222973.0,57.2157,57.2248,57.007,57.0886,222973.0
2022-04-05 10:30:00,62.9,62.96,62.82,62.95,237664.0,57.0886,57.1431,57.016,57.134,237664.0
2022-04-05 10:40:00,62.96,63.05,62.94,62.97,170885.0,57.1431,57.2248,57.1249,57.1522,170885.0
2022-04-05 10:50:00,62.98,63.14,62.96,63.05,228541.0,57.1612,57.3065,57.1431,57.2248,228541.0
2022-04-05 11:00:00,63.05,63.08,62.92,62.98,231919.0,57.2248,57.252,57.1068,57.1612,231919.0
2022-04-05 11:10:00,62.99,63.03,62.9,62.95,151671.0,57.1703,57.2066,57.0886,57.134,151671.0
2022-04-05 11:20:00,62.96,62.99,62.9,62.98,159289.0,57.1431,57.1703,57.0886,57.1612,159289.0
2022-04-05 11:30:00,62.98,63.09,62.91,62.93,106147.0,57.1612,57.2611,57.0977,57.1159,106147.0
2022-04-05 11:40:00,62.93,63.02,62.88,62.93,157844.0,57.1159,57.1975,57.0705,57.1159,157844.0
2022-04-05 11:50:00,62.92,63.0,62.88,62.9,171229.0,57.1068,57.1794,57.0705,57.0886,171229.0
2022-04-05 12:00:00,62.89,62.97,62.83,62.96,161144.0,57.0796,57.1522,57.0251,57.1431,161144.0
2022-04-05 12:10:00,62.96,62.99,62.91,62.99,158932.0,57.1431,57.1703,57.0977,57.1703,158932.0
2022-04-05 12:20:00,62.99,63.0,62.9,62.94,177224.0,57.1703,57.1794,57.0886,57.1249,177224.0
2022-04-05 12:30:00,62.93,62.99,62.93,62.94,141575.0,57.1159,57.1703,57.1159,57.1249,141575.0
2022-04-05 12:40:00,62.94,62.95,62.8,62.84,253737.0,57.1249,57.134,56.9979,57.0342,253737.0
2022-04-05 12:50:00,62.85,62.91,62.77,62.77,1126091.0,57.0433,57.0977,56.9706,56.9706,1126091.0
2022-04-05 13:00:00,62.76,62.87,62.68,62.86,525229.0,56.9616,57.0614,56.889,57.0523,525229.0
2022-04-05 13:10:00,62.86,62.95,62.84,62.94,590496.0,57.0523,57.134,57.0342,57.1249,590496.0
2022-04-05 13:20:00,62.94,63.0,62.89,62.94,319684.0,57.1249,57.1794,57.0796,57.1249,319684.0
2022-04-05 13:30:00,62.95,62.98,62.85,62.9,332106.0,57.134,57.1612,57.0433,57.0886,332106.0
2022-04-05 13:40:00,62.89,62.94,62.87,62.94,182628.0,57.0796,57.1249,57.0614,57.1249,182628.0
2022-04-05 13:50:00,62.94,62.94,62.75,62.81,424564.0,57.1249,57.1249,56.9525,57.007,424564.0
2022-04-05 14:00:00,62.8,62.82,62.74,62.79,206280.0,56.9979,57.016,56.9434,56.9888,206280.0
2022-04-05 14:10:00,62.79,62.79,62.69,62.73,400013.0,56.9888,56.9888,56.898,56.9343,400013.0
2022-04-05 14:20:00,62.73,62.82,62.72,62.75,233960.0,56.9343,57.016,56.9253,56.9525,233960.0
2022-04-05 14:30:00,62.76,62.78,62.71,62.73,78203.0,56.9616,56.9797,56.9162,56.9343,78203.0
2022-04-05 14:40:00,62.73,62.79,62.72,62.74,80628.0,56.9343,56.9888,56.9253,56.9434,80628.0
2022-04-05 14:50:00,62.75,62.83,62.72,62.74,129764.0,56.9525,57.0251,56.9253,56.9434,129764.0
2022-04-05 15:00:00,62.74,62.75,62.69,62.73,138798.0,56.9434,56.9525,56.898,56.9343,138798.0
2022-04-05 15:10:00,62.73,62.74,62.63,62.65,180536.0,56.9343,56.9434,56.8436,56.8617,180536.0
2022-04-05 15:20:00,62.65,62.76,62.64,62.72,125988.0,56.8617,56.9616,56.8527,56.9253,125988.0
2022-04-05 15:30:00,62.73,62.73,62.48,62.55,378610.0,56.9343,56.9343,56.7074,56.771,378610.0
2022-04-05 15:40:00,62.55,62.58,62.38,62.4,507300.0,56.771,56.7982,56.6167,56.6348,507300.0
2022-04-05 15:50:00,62.4,62.61,62.38,62.48,1168222.0,56.6348,56.8254,56.6167,56.7074,1168222.0
2022-04-06 09:30:00,62.77,62.93,62.35,62.46,778957.0,56.9706,57.1159,56.5895,56.6893,778957.0
2022-04-06 09:40:00,62.45,62.71,62.3,62.71,357795.0,56.6802,56.9162,56.5441,56.9162,357795.0
2022-04-06 09:50:00,62.71,62.91,62.63,62.9,366624.0,56.9162,57.0977,56.8436,57.0886,366624.0
2022-04-06 10:00:00,62.9,63.09,62.87,62.89,335566.0,57.0886,57.2611,57.0614,57.0796,335566.0
2022-04-06 10:10:00,62.9,62.92,62.72,62.73,296032.0,57.0886,57.1068,56.9253,56.9343,296032.0
2022-04-06 10:20:00,62.74,62.88,62.71,62.76,300117.0,56.9434,57.0705,56.9162,56.9616,300117.0
2022-04-06 10:30:00,62.76,62.87,62.6,62.87,261091.0,56.9616,57.0614,56.8164,57.0614,261091.0
2022-04-06 10:40:00,62.88,62.94,62.73,62.77,260433.0,57.0705,57.1249,56.9343,56.9706,260433.0
2022-04-06 10:50:00,62.77,62.88,62.74,62.86,106693.0,56.9706,57.0705,56.9434,57.0523,106693.0
2022-04-06 11:00:00,62.86,62.95,62.81,62.91,175827.0,57.0523,57.134,57.007,57.0977,175827.0
2022-04-06 11:10:00,62.9,62.97,62.88,62.97,147417.0,57.0886,57.1522,57.0705,57.1522,147417.0
2022-04-06 11:20:00,62.97,63.02,62.92,62.99,143600.0,57.1522,57.1975,57.1068,57.1703,143600.0
2022-04-06 11:30:00,62.99,63.23,62.8,63.17,3433687.0,57.1703,57.3881,56.9979,57.3337,3433687.0
2022-04-06 11:40:00,63.17,63.18,63.05,63.06,219460.0,57.3337,57.3428,57.2248,57.2339,219460.0
2022-04-06 11:50:00,63.06,63.25,63.05,63.2,385665.0,57.2339,57.4063,57.2248,57.3609,385665.0
2022-04-06 12:00:00,63.2,63.26,63.16,63.21,343843.0,57.3609,57.4154,57.3246,57.37,343843.0
2022-04-06 12:10:00,63.22,63.22,63.05,63.06,177227.0,57.3791,57.3791,57.2248,57.2339,177227.0
2022-04-06 12:20:00,63.07,63.11,63.03,63.08,122784.0,57.2429,57.2792,57.2066,57.252,122784.0
2022-04-06 12:30:00,63.09,63.13,63.07,63.13,141767.0,57.2611,57.2974,57.2429,57.2974,141767.0
2022-04-06 12:40:00,63.12,63.15,63.05,63.1,197623.0,57.2883,57.3155,57.2248,57.2702,197623.0
2022-04-06 12:50:00,63.09,63.2,63.05,63.2,167295.0,57.2611,57.3609,57.2248,57.3609,167295.0
2022-04-06 13:00:00,63.19,63.2,63.1,63.15,238683.0,57.3518,57.3609,57.2702,57.3155,238683.0
2022-04-06 13:10:00,63.15,63.2,63.12,63.14,115976.0,57.3155,57.3609,57.2883,57.3065,115976.0
2022-04-06 13:20:00,63.13,63.2,63.12,63.19,141192.0,57.2974,57.3609,57.2883,57.3518,141192.0
2022-04-06 13:30:00,63.2,63.23,63.15,63.18,136911.0,57.3609,57.3881,57.3155,57.3428,136911.0
2022-04-06 13:40:00,63.18,63.18,63.04,63.05,166494.0,57.3428,57.3428,57.2157,57.2248,166494.0
2022-04-06 13:50:00,63.05,63.09,63.04,63.05,214265.0,57.2248,57.2611,57.2157,57.2248,214265.0
2022-04-06 14:00:00,63.05,63.11,62.93,62.94,400834.0,57.2248,57.2792,57.1159,57.1249,400834.0
2022-04-06 14:10:00,62.95,62.98,62.81,62.91,280422.0,57.134,57.1612,57.007,57.0977,280422.0
2022-04-06 14:20:00,62.91,62.95,62.86,62.9,287506.0,57.0977,57.134,57.0523,57.0886,287506.0
2022-04-06 14:30:00,62.89,62.94,62.87,62.9,281090.0,57.0796,57.1249,57.0614,57.0886,281090.0
2022-04-06 14:40:00,62.9,62.96,62.86,62.88,359650.0,57.0886,57.1431,57.0523,57.0705,359650.0
2022-04-06 14:50:00,62.88,62.95,62.86,62.95,320129.0,57.0705,57.134,57.0523,57.134,320129.0
2022-04-06 15:00:00,62.95,62.99,62.88,62.92,329508.0,57.134,57.1703,57.0705,57.1068,329508.0
2022-04-06 15:10:00,62.92,62.95,62.87,62.88,325173.0,57.1068,57.134,57.0614,57.0705,325173.0
2022-04-06 15:20:00,62.87,62.89,62.77,62.82,233124.0,57.0614,57.0796,56.9706,57.016,233124.0
2022-04-06 15:30:00,62.81,62.91,62.79,62.89,441389.0,57.007,57.0977,56.9888,57.0796,441389.0
2022-04-06 15:40:00,62.9,63.11,62.88,63.09,505934.0,57.0886,57.2792,57.0705,57.2611,505934.0
2022-04-06 15:50:00,63.09,63.13,63.01,63.1,1648988.0,57.2611,57.2974,57.1885,57.2702,1648988.0
2022-04-07 09:30:00,63.13,63.2,62.71,62.9,630151.0,57.2974,57.3609,56.9162,57.0886,630151.0
2022-04-07 09:40:00,62.9,63.23,62.9,63.18,309032.0,57.0886,57.3881,57.0886,57.3428,309032.0
2022-04-07 09:50:00,63.17,63.22,62.91,62.99,228070.0,57.3337,57.3791,57.0977,57.1703,228070.0
2022-04-07 10:00:00,62.98,63.07,62.91,63.0,225908.0,57.1612,57.2429,57.0977,57.1794,225908.0
2022-04-07 10:10:00,63.0,63.06,62.87,63.01,114385.0,57.1794,57.2339,57.0614,57.1885,114385.0
2022-04-07 10:20:00,63.01,63.03,62.81,62.83,134586.0,57.1885,57.2066,57.007,57.0251,134586.0
2022-04-07 10:30:00,62.83,63.06,62.82,63.05,121292.0,57.0251,57.2339,57.016,57.2248,121292.0
2022-04-07 10:40:00,63.04,63.06,62.92,63.06,131262.0,57.2157,57.2339,57.1068,57.2339,131262.0
2022-04-07 10:50:00,63.06,63.09,62.97,63.04,461012.0,57.2339,57.2611,57.1522,57.2157,461012.0
2022-04-07 11:00:00,63.03,63.18,62.97,63.15,314722.0,57.2066,57.3428,57.1522,57.3155,314722.0
2022-04-07 11:10:00,63.14,63.25,63.14,63.19,442462.0,57.3065,57.4063,57.3065,57.3518,442462.0
2022-04-07 11:20:00,63.2,63.23,63.1,63.12,234776.0,57.3609,57.3881,57.2702,57.2883,234776.0
2022-04-07 11:30:00,63.13,63.2,63.05,63.2,231884.0,57.2974,57.3609,57.2248,57.3609,231884.0
2022-04-07 11:40:00,63.2,63.23,63.17,63.22,184508.0,57.3609,57.3881,57.3337,57.3791,184508.0
2022-04-07 11:50:00,63.21,63.38,63.19,63.37,200191.0,57.37,57.5243,57.3518,57.5152,200191.0
2022-04-07 12:00:00,63.37,63.4,63.28,63.38,275535.0,57.5152,57.5424,57.4335,57.5243,275535.0
2022-04-07 12:10:00,63.38,63.43,63.33,63.33,138032.0,57.5243,57.5697,57.4789,57.4789,138032.0
2022-04-07 12:20:00,63.34,63.37,63.29,63.32,174804.0,57.488,57.5152,57.4426,57.4698,174804.0
2022-04-07 12:30:00,63.32,63.36,63.26,63.33,149384.0,57.4698,57.5061,57.4154,57.4789,149384.0
2022-04-07 12:40:00,63.33,63.43,63.33,63.36,233109.0,57.4789,57.5697,57.4789,57.5061,233109.0
2022-04-07 12:50:00,63.36,63.38,63.26,63.32,155545.0,57.5061,57.5243,57.4154,57.4698,155545.0
2022-04-07 13:00:00,63.31,63.33,63.26,63.31,112160.0,57.4608,57.4789,57.4154,57.4608,112160.0
2022-04-07 13:10:00,63.32,63.37,63.29,63.36,132051.0,57.4698,57.5152,57.4426,57.5061,132051.0
2022-04-07 13:20:00,63.36,63.42,63.34,63.36,81828.0,57.5061,57.5606,57.488,57.5061,81828.0
2022-04-07 13:30:00,63.37,63.39,63.28,63.29,157965.0,57.5152,57.5334,57.4335,57.4426,157965.0
2022-04-07 13:40:00,63.29,63.4,63.29,63.39,129259.0,57.4426,57.5424,57.4426,57.5334,129259.0
2022-04-07 13:50:00,63.39,63.5,63.36,63.47,278306.0,57.5334,57.6332,57.5061,57.606,278306.0
2022-04-07 14:00:00,63.47,63.5,63.41,63.48,320631.0,57.606,57.6332,57.5515,57.615,320631.0
2022-04-07 14:10:00,63.48,63.54,63.45,63.45,218731.0,57.615,57.6695,57.5878,57.5878,218731.0
2022-04-07 14:20:00,63.46,63.51,63.44,63.46,181253.0,57.5969,57.6423,57.5787,57.5969,181253.0
2022-04-07 14:30:00,63.46,63.51,63.42,63.47,146256.0,57.5969,57.6423,57.5606,57.606,146256.0
2022-04-07 14:40:00,63.46,63.53,63.42,63.51,210617.0,57.5969,57.6604,57.5606,57.6423,210617.0
2022-04-07 14:50:00,63.5,63.63,63.49,63.62,129285.0,57.6332,57.7512,57.6241,57.7421,129285.0
2022-04-07 15:00:00,63.62,63.64,63.56,63.64,191978.0,57.7421,57.7603,57.6877,57.7603,191978.0
2022-04-07 15:10:00,63.64,63.67,63.55,63.57,155660.0,57.7603,57.7875,57.6786,57.6967,155660.0
2022-04-07 15:20:00,63.57,63.57,63.44,63.47,265906.0,57.6967,57.6967,57.5787,57.606,265906.0
2022-04-07 15:30:00,63.47,63.55,63.45,63.54,299848.0,57.606,57.6786,57.5878,57.6695,299848.0
2022-04-07 15:40:00,63.54,63.59,63.47,63.53,576327.0,57.6695,57.7149,57.606,57.6604,576327.0
2022-04-07 15:50:00,63.53,63.6,63.43,63.46,1110497.0,57.6604,57.724,57.5697,57.5969,1110497.0
2022-04-08 09:30:00,63.48,63.62,63.44,63.55,466451.0,57.615,57.7421,57.5787,57.6786,466451.0
2022-04-08 09:40:00,63.56,63.7,63.27,63.41,284873.0,57.6877,57.8147,57.4245,57.5515,284873.0
2022-04-08 09:50:00,63.43,63.58,63.41,63.57,202413.0,57.5697,57.7058,57.5515,57.6967,202413.0
2022-04-08 10:00:00,63.57,63.7,63.56,63.59,231896.0,57.6967,57.8147,57.6877,57.7149,231896.0
2022-04-08 10:10:00,63.58,63.6,63.42,63.45,121997.0,57.7058,57.724,57.5606,57.5878,121997.0
2022-04-08 10:20:00,63.45,63.45,63.16,63.23,213658.0,57.5878,57.5878,57.3246,57.3881,213658.0
2022-04-08 10:30:00,63.22,63.37,63.19,63.3,212330.0,57.3791,57.5152,57.3518,57.4517,212330.0
2022-04-08 10:40:00,63.29,63.59,63.28,63.47,237446.0,57.4426,57.7149,57.4335,57.606,237446.0
2022-04-08 10:50:00,63.49,63.69,63.48,63.67,211721.0,57.6241,57.8056,57.615,57.7875,211721.0
2022-04-08 11:00:00,63.68,63.79,63.67,63.76,257835.0,57.7966,57.8964,57.7875,57.8692,257835.0
2022-04-08 11:10:00,63.75,63.76,63.66,63.75,145012.0,57.8601,57.8692,57.7784,57.8601,145012.0
2022-04-08 11:20:00,63.75,63.81,63.68,63.76,199058.0,57.8601,57.9146,57.7966,57.8692,199058.0
2022-04-08 11:30:00,63.76,63.81,63.71,63.74,152079.0,57.8692,57.9146,57.8238,57.851,152079.0
2022-04-08 11:40:00,63.74,63.76,63.62,63.63,110150.0,57.851,57.8692,57.7421,57.7512,110150.0
2022-04-08 11:50:00,63.63,63.68,63.57,63.6,134682.0,57.7512,57.7966,57.6967,57.724,134682.0
2022-04-08 12:00:00,63.59,63.77,63.58,63.72,240901.0,57.7149,57.8783,57.7058,57.8329,240901.0
2022-04-08 12:10:00,63.71,63.76,63.68,63.69,318453.0,57.8238,57.8692,57.7966,57.8056,318453.0
2022-04-08 12:20:00,63.69,63.8,63.68,63.79,208438.0,57.8056,57.9055,57.7966,57.8964,208438.0
2022-04-08 12:30:00,63.79,63.81,63.69,63.8,184108.0,57.8964,57.9146,57.8056,57.9055,184108.0
2022-04-08 12:40:00,63.8,63.83,63.73,63.78,242629.0,57.9055,57.9327,57.842,57.8873,242629.0
2022-04-08 12:50:00,63.77,63.81,63.75,63.8,115122.0,57.8783,57.9146,57.8601,57.9055,115122.0
2022-04-08 13:00:00,63.8,63.83,63.76,63.79,290302.0,57.9055,57.9327,57.8692,57.8964,290302.0
2022-04-08 13:10:00,63.8,63.86,63.76,63.78,254085.0,57.9055,57.9599,57.8692,57.8873,254085.0
2022-04-08 13:20:00,63.78,63.89,63.78,63.87,131909.0,57.8873,57.9872,57.8873,57.969,131909.0
2022-04-08 13:30:00,63.87,63.95,63.87,63.9,250803.0,57.969,58.0416,57.969,57.9962,250803.0
2022-04-08 13:40:00,63.9,63.91,63.78,63.84,133239.0,57.9962,58.0053,57.8873,57.9418,133239.0
2022-04-08 13:50:00,63.84,63.9,63.83,63.89,104404.0,57.9418,57.9962,57.9327,57.9872,104404.0
2022-04-08 14:00:00,63.89,63.91,63.84,63.87,119693.0,57.9872,58.0053,57.9418,57.969,119693.0
2022-04-08 14:10:00,63.87,63.92,63.86,63.9,131443.0,57.969,58.0144,57.9599,57.9962,131443.0
2022-04-08 14:20:00,63.9,63.98,63.89,63.92,263425.0,57.9962,58.0689,57.9872,58.0144,263425.0
2022-04-08 14:30:00,63.92,63.97,63.89,63.97,137330.0,58.0144,58.0598,57.9872,58.0598,137330.0
2022-04-08 14:40:00,63.96,64.02,63.95,63.99,343304.0,58.0507,58.1052,58.0416,58.0779,343304.0
2022-04-08 14:50:00,63.99,64.04,63.98,63.99,156286.0,58.0779,58.1233,58.0689,58.0779,156286.0
2022-04-08 15:00:00,63.99,64.04,63.93,63.95,198252.0,58.0779,58.1233,58.0235,58.0416,198252.0
2022-04-08 15:10:00,63.95,64.03,63.92,63.98,194603.0,58.0416,58.1142,58.0144,58.0689,194603.0
2022-04-08 15:20:00,63.97,64.0,63.92,63.94,219646.0,58.0598,58.087,58.0144,58.0326,219646.0
2022-04-08 15:30:00,63.95,64.01,63.82,63.84,323849.0,58.0416,58.0961,57.9236,57.9418,323849.0
2022-04-08 15:40:00,63.84,63.95,63.83,63.83,388748.0,57.9418,58.0416,57.9327,57.9327,388748.0
2022-04-08 15:50:00,63.82,63.84,63.69,63.84,1259404.0,57.9236,57.9418,57.8056,57.9418,1259404.0
2022-04-11 09:30:00,63.87,64.26,63.87,63.99,807407.0,57.969,58.323,57.969,58.0779,807407.0
2022-04-11 09:40:00,64.0,64.0,63.67,63.82,312479.0,58.087,58.087,57.7875,57.9236,312479.0
2022-04-11 09:50:00,63.82,63.94,63.76,63.92,296538.0,57.9236,58.0326,57.8692,58.0144,296538.0
2022-04-11 10:00:00,63.92,63.94,63.63,63.77,344098.0,58.0144,58.0326,57.7512,57.8783,344098.0
2022-04-11 10:10:00,63.76,63.86,63.69,63.81,197294.0,57.8692,57.9599,57.8056,57.9146,197294.0
2022-04-11 10:20:00,63.81,63.88,63.75,63.87,203225.0,57.9146,57.9781,57.8601,57.969,203225.0
2022-04-11 10:30:00,63.87,63.97,63.65,63.96,183539.0,57.969,58.0598,57.7693,58.0507,183539.0
2022-04-11 10:40:00,63.96,64.21,63.94,64.19,310598.0,58.0507,58.2776,58.0326,58.2595,310598.0
2022-04-11 10:50:00,64.2,64.22,64.08,64.22,209203.0,58.2685,58.2867,58.1596,58.2867,209203.0
2022-04-11 11:00:00,64.21,64.3,64.16,64.19,180961.0,58.2776,58.3593,58.2322,58.2595,180961.0
2022-04-11 11:10:00,64.18,64.2,64.09,64.11,209245.0,58.2504,58.2685,58.1687,58.1868,209245.0
2022-04-11 11:20:00,64.11,64.12,64.05,64.1,180570.0,58.1868,58.1959,58.1324,58.1778,180570.0
2022-04-11 11:30:00,64.09,64.1,63.97,63.97,194709.0,58.1687,58.1778,58.0598,58.0598,194709.0
2022-04-11 11:40:00,63.97,64.11,63.92,64.03,262582.0,58.0598,58.1868,58.0144,58.1142,262582.0
2022-04-11 11:50:00,64.03,64.1,64.0,64.03,190021.0,58.1142,58.1778,58.087,58.1142,190021.0
2022-04-11 12:00:00,64.05,64.09,63.98,64.06,94477.0,58.1324,58.1687,58.0689,58.1415,94477.0
2022-04-11 12:10:00,64.05,64.11,64.01,64.05,146351.0,58.1324,58.1868,58.0961,58.1324,146351.0
2022-04-11 12:20:00,64.05,64.09,63.98,64.05,84416.0,58.1324,58.1687,58.0689,58.1324,84416.0
2022-04-11 12:30:00,64.04,64.11,64.04,64.06,128416.0,58.1233,58.1868,58.1233,58.1415,128416.0
2022-04-11 12:40:00,64.06,64.12,64.02,64.12,150648.0,58.1415,58.1959,58.1052,58.1959,150648.0
2022-04-11 12:50:00,64.12,64.13,63.97,64.01,153125.0,58.1959,58.205,58.0598,58.0961,153125.0
2022-04-11 13:00:00,64.01,64.07,63.96,64.02,160739.0,58.0961,58.1505,58.0507,58.1052,160739.0
2022-04-11 13:10:00,64.03,64.13,64.02,64.08,99524.0,58.1142,58.205,58.1052,58.1596,99524.0
2022-04-11 13:20:00,64.09,64.09,63.86,63.88,134167.0,58.1687,58.1687,57.9599,57.9781,134167.0
2022-04-11 13:30:00,63.89,63.98,63.85,63.98,157582.0,57.9872,58.0689,57.9509,58.0689,157582.0
2022-04-11 13:40:00,63.97,64.09,63.96,64.08,132008.0,58.0598,58.1687,58.0507,58.1596,132008.0
2022-04-11 13:50:00,64.08,64.08,63.97,64.02,168874.0,58.1596,58.1596,58.0598,58.1052,168874.0
2022-04-11 14:00:00,64.01,64.05,63.94,64.02,206224.0,58.0961,58.1324,58.0326,58.1052,206224.0
2022-04-11 14:10:00,64.02,64.07,63.95,63.98,135416.0,58.1052,58.1505,58.0416,58.0689,135416.0
2022-04-11 14:20:00,63.98,64.07,63.98,64.03,163184.0,58.0689,58.1505,58.0689,58.1142,163184.0
2022-04-11 14:30:00,64.03,64.07,63.96,64.07,81331.0,58.1142,58.1505,58.0507,58.1505,81331.0
2022-04-11 14:40:00,64.08,64.11,64.02,64.08,99984.0,58.1596,58.1868,58.1052,58.1596,99984.0
2022-04-11 14:50:00,64.08,64.12,64.06,64.09,130583.0,58.1596,58.1959,58.1415,58.1687,130583.0
2022-04-11 15:00:00,64.09,64.11,64.01,64.05,121894.0,58.1687,58.1868,58.0961,58.1324,121894.0
2022-04-11 15:10:00,64.06,64.07,63.95,63.97,179254.0,58.1415,58.1505,58.0416,58.0598,179254.0
2022-04-11 15:20:00,63.95,63.98,63.85,63.85,244082.0,58.0416,58.0689,57.9509,57.9509,244082.0
2022-04-11 15:30:00,63.85,63.9,63.81,63.89,300453.0,57.9509,57.9962,57.9146,57.9872,300453.0
2022-04-11 15:40:00,63.89,63.92,63.83,63.84,314401.0,57.9872,58.0144,57.9327,57.9418,314401.0
2022-04-11 15:50:00,63.85,63.92,63.76,63.85,952871.0,57.9509,58.0144,57.8692,57.9509,952871.0
2022-04-12 09:30:00,64.38,64.51,63.89,64.44,1208859.0,58.4319,58.5499,57.9872,58.4864,1208859.0
2022-04-12 09:40:00,64.44,64.54,64.22,64.48,449250.0,58.4864,58.5771,58.2867,58.5227,449250.0
2022-04-12 09:50:00,64.48,64.5,64.3,64.32,261789.0,58.5227,58.5408,58.3593,58.3774,261789.0
2022-04-12 10:00:00,64.33,64.34,64.11,64.17,305538.0,58.3865,58.3956,58.1868,58.2413,305538.0
2022-04-12 10:10:00,64.17,64.26,64.01,64.25,275292.0,58.2413,58.323,58.0961,58.3139,275292.0
2022-04-12 10:20:00,64.26,64.32,64.15,64.19,171375.0,58.323,58.3774,58.2231,58.2595,171375.0
2022-04-12 10:30:00,64.2,64.42,64.18,64.36,383612.0,58.2685,58.4682,58.2504,58.4137,383612.0
2022-04-12 10:40:00,64.37,64.43,64.33,64.42,213783.0,58.4228,58.4773,58.3865,58.4682,213783.0
2022-04-12 10:50:00,64.42,64.45,64.34,64.37,264798.0,58.4682,58.4954,58.3956,58.4228,264798.0
2022-04-12 11:00:00,64.38,64.47,64.35,64.47,209632.0,58.4319,58.5136,58.4047,58.5136,209632.0
2022-04-12 11:10:00,64.47,64.64,64.46,64.63,677582.0,58.5136,58.6679,58.5045,58.6588,677582.0
2022-04-12 11:20:00,64.63,64.69,64.58,64.62,275535.0,58.6588,58.7133,58.6134,58.6497,275535.0
2022-04-12 11:30:00,64.63,64.68,64.51,64.54,287349.0,58.6588,58.7042,58.5499,58.5771,287349.0
2022-04-12 11:40:00,64.54,64.58,64.51,64.56,203989.0,58.5771,58.6134,58.5499,58.5953,203989.0
2022-04-12 11:50:00,64.56,64.71,64.56,64.7,146737.0,58.5953,58.7314,58.5953,58.7223,146737.0
2022-04-12 12:00:00,64.7,64.8,64.69,64.76,204635.0,58.7223,58.8131,58.7133,58.7768,204635.0
2022-04-12 12:10:00,64.75,64.81,64.72,64.74,187446.0,58.7677,58.8222,58.7405,58.7586,187446.0
2022-04-12 12:20:00,64.74,64.76,64.6,64.64,317959.0,58.7586,58.7768,58.6316,58.6679,317959.0
2022-04-12 12:30:00,64.63,64.69,64.58,64.59,255100.0,58.6588,58.7133,58.6134,58.6225,255100.0
2022-04-12 12:40:00,64.59,64.6,64.48,64.59,221271.0,58.6225,58.6316,58.5227,58.6225,221271.0
2022-04-12 12:50:00,64.59,64.66,64.55,64.64,205171.0,58.6225,58.686,58.5862,58.6679,205171.0
2022-04-12 13:00:00,64.63,64.65,64.59,64.64,192151.0,58.6588,58.677,58.6225,58.6679,192151.0
2022-04-12 13:10:00,64.63,64.68,64.59,64.65,202286.0,58.6588,58.7042,58.6225,58.677,202286.0
2022-04-12 13:20:00,64.65,64.69,64.61,64.64,211995.0,58.677,58.7133,58.6406,58.6679,211995.0
2022-04-12 13:30:00,64.64,64.78,64.59,64.73,245309.0,58.6679,58.7949,58.6225,58.7496,245309.0
2022-04-12 13:40:00,64.74,64.75,64.61,64.64,173085.0,58.7586,58.7677,58.6406,58.6679,173085.0
2022-04-12 13:50:00,64.64,64.66,64.53,64.56,193932.0,58.6679,58.686,58.568,58.5953,193932.0
2022-04-12 14:00:00,64.56,64.68,64.5,64.67,218153.0,58.5953,58.7042,58.5408,58.6951,218153.0
2022-04-12 14:10:00,64.67,64.7,64.6,64.64,181173.0,58.6951,58.7223,58.6316,58.6679,181173.0
2022-04-12 14:20:00,64.64,64.73,64.64,64.72,168722.0,58.6679,58.7496,58.6679,58.7405,168722.0
2022-04-12 14:30:00,64.72,64.79,64.68,64.71,488896.0,58.7405,58.804,58.7042,58.7314,488896.0
2022-04-12 14:40:00,64.71,64.73,64.65,64.66,249779.0,58.7314,58.7496,58.677,58.686,249779.0
2022-04-12 14:50:00,64.66,64.7,64.6,64.67,223080.0,58.686,58.7223,58.6316,58.6951,223080.0
2022-04-12 15:00:00,64.67,64.69,64.49,64.55,282915.0,58.6951,58.7133,58.5317,58.5862,282915.0
2022-04-12 15:10:00,64.55,64.57,64.42,64.47,315276.0,58.5862,58.6043,58.4682,58.5136,315276.0
2022-04-12 15:20:00,64.47,64.51,64.4,64.42,372613.0,58.5136,58.5499,58.4501,58.4682,372613.0
2022-04-12 15:30:00,64.41,64.43,64.33,64.41,599816.0,58.4591,58.4773,58.3865,58.4591,599816.0
2022-04-12 15:40:00,64.42,64.57,64.4,64.53,778372.0,58.4682,58.6043,58.4501,58.568,778372.0
2022-04-12 15:50:00,64.53,64.62,64.47,64.55,1377885.0,58.568,58.6497,58.5136,58.5862,1377885.0
2022-04-13 09:30:00,64.46,64.85,64.38,64.51,604806.0,58.5045,58.8585,58.4319,58.5499,604806.0
2022-04-13 09:40:00,64.52,64.66,64.4,64.51,486984.0,58.559,58.686,58.4501,58.5499,486984.0
2022-04-13 09:50:00,64.51,64.52,64.3,64.39,418583.0,58.5499,58.559,58.3593,58.441,418583.0
2022-04-13 10:00:00,64.4,64.51,64.29,64.31,309514.0,58.4501,58.5499,58.3502,58.3684,309514.0
2022-04-13 10:10:00,64.31,64.37,64.23,64.36,384704.0,58.3684,58.4228,58.2958,58.4137,384704.0
2022-04-13 10:20:00,64.37,64.51,64.32,64.46,224031.0,58.4228,58.5499,58.3774,58.5045,224031.0
2022-04-13 10:30:00,64.45,64.57,64.41,64.54,249761.0,58.4954,58.6043,58.4591,58.5771,249761.0
2022-04-13 10:40:00,64.55,64.63,64.46,64.55,290870.0,58.5862,58.6588,58.5045,58.5862,290870.0
2022-04-13 10:50:00,64.55,64.73,64.55,64.7,226364.0,58.5862,58.7496,58.5862,58.7223,226364.0
2022-04-13 11:00:00,64.7,64.8,64.68,64.71,193172.0,58.7223,58.8131,58.7042,58.7314,193172.0
2022-04-13 11:10:00,64.72,64.76,64.61,64.63,280475.0,58.7405,58.7768,58.6406,58.6588,280475.0
2022-04-13 11:20:00,64.64,64.64,64.57,64.58,135943.0,58.6679,58.6679,58.6043,58.6134,135943.0
2022-04-13 11:30:00,64.58,64.68,64.55,64.63,160282.0,58.6134,58.7042,58.5862,58.6588,160282.0
2022-04-13 11:40:00,64.63,64.69,64.59,64.66,180918.0,58.6588,58.7133,58.6225,58.686,180918.0
2022-04-13 11:50:00,64.67,64.67,64.56,64.62,133698.0,58.6951,58.6951,58.5953,58.6497,133698.0
2022-04-13 12:00:00,64.61,64.67,64.59,64.67,131072.0,58.6406,58.6951,58.6225,58.6951,131072.0
2022-04-13 12:10:00,64.67,64.74,64.66,64.72,158059.0,58.6951,58.7586,58.686,58.7405,158059.0
2022-04-13 12:20:00,64.72,64.73,64.65,64.69,182183.0,58.7405,58.7496,58.677,58.7133,182183.0
2022-04-13 12:30:00,64.69,64.72,64.66,64.67,128264.0,58.7133,58.7405,58.686,58.6951,128264.0
2022-04-13 12:40:00,64.66,64.72,64.66,64.71,88627.0,58.686,58.7405,58.686,58.7314,88627.0
2022-04-13 12:50:00,64.71,64.72,64.6,64.6,115975.0,58.7314,58.7405,58.6316,58.6316,115975.0
2022-04-13 13:00:00,64.61,64.68,64.58,64.67,84628.0,58.6406,58.7042,58.6134,58.6951,84628.0
2022-04-13 13:10:00,64.67,64.77,64.64,64.72,143717.0,58.6951,58.7859,58.6679,58.7405,143717.0
2022-04-13 13:20:00,64.73,64.75,64.59,64.64,144605.0,58.7496,58.7677,58.6225,58.6679,144605.0
2022-04-13 13:30:00,64.65,64.65,64.58,64.64,104134.0,58.677,58.677,58.6134,58.6679,104134.0
2022-04-13 13:40:00,64.64,64.66,64.6,64.66,126748.0,58.6679,58.686,58.6316,58.686,126748.0
2022-04-13 13:50:00,64.65,64.72,64.62,64.66,162289.0,58.677,58.7405,58.6497,58.686,162289.0
2022-04-13 14:00:00,64.66,64.73,64.64,64.73,116028.0,58.686,58.7496,58.6679,58.7496,116028.0
2022-04-13 14:10:00,64.72,64.75,64.67,64.75,117794.0,58.7405,58.7677,58.6951,58.7677,117794.0
2022-04-13 14:20:00,64.75,64.79,64.69,64.73,189247.0,58.7677,58.804,58.7133,58.7496,189247.0
2022-04-13 14:30:00,64.73,64.79,64.7,64.78,126369.0,58.7496,58.804,58.7223,58.7949,126369.0
2022-04-13 14:40:00,64.79,64.81,64.76,64.8,153123.0,58.804,58.8222,58.7768,58.8131,153123.0
2022-04-13 14:50:00,64.8,64.82,64.77,64.8,129705.0,58.8131,58.8312,58.7859,58.8131,129705.0
2022-04-13 15:00:00,64.8,64.82,64.73,64.81,142197.0,58.8131,58.8312,58.7496,58.8222,142197.0
2022-04-13 15:10:00,64.8,64.83,64.78,64.82,196471.0,58.8131,58.8403,58.7949,58.8312,196471.0
2022-04-13 15:20:00,64.82,64.84,64.75,64.76,196609.0,58.8312,58.8494,58.7677,58.7768,196609.0
2022-04-13 15:30:00,64.77,64.82,64.76,64.81,196130.0,58.7859,58.8312,58.7768,58.8222,196130.0
2022-04-13 15:40:00,64.8,64.87,64.77,64.86,325876.0,58.8131,58.8766,58.7859,58.8676,325876.0
2022-04-13 15:50:00,64.85,64.86,64.69,64.73,910292.0,58.8585,58.8676,58.7133,58.7496,910292.0
2022-04-14 09:30:00,64.96,65.25,64.82,65.03,1440916.0,58.9583,59.2215,58.8312,59.0218,1440916.0
2022-04-14 09:40:00,65.04,65.06,64.88,65.01,490731.0,59.0309,59.0491,58.8857,59.0037,490731.0
2022-04-14 09:50:00,65.0,65.26,64.93,65.09,715436.0,58.9946,59.2306,58.9311,59.0763,715436.0
2022-04-14 10:00:00,65.09,65.24,65.08,65.17,594170.0,59.0763,59.2124,59.0672,59.1489,594170.0
2022-04-14 10:10:00,65.17,65.18,65.01,65.16,375148.0,59.1489,59.158,59.0037,59.1398,375148.0
2022-04-14 10:20:00,65.16,65.24,65.13,65.2,236794.0,59.1398,59.2124,59.1126,59.1761,236794.0
2022-04-14 10:30:00,65.2,65.23,65.11,65.2,294791.0,59.1761,59.2034,59.0945,59.1761,294791.0
2022-04-14 10:40:00,65.2,65.43,65.16,65.42,320307.0,59.1761,59.3849,59.1398,59.3758,320307.0
2022-04-14 10:50:00,65.41,65.42,65.31,65.34,326698.0,59.3667,59.3758,59.276,59.3032,326698.0
2022-04-14 11:00:00,65.34,65.44,65.28,65.42,712197.0,59.3032,59.394,59.2487,59.3758,712197.0
2022-04-14 11:10:00,65.42,65.48,65.39,65.47,300851.0,59.3758,59.4303,59.3486,59.4212,300851.0
2022-04-14 11:20:00,65.47,65.56,65.43,65.53,425056.0,59.4212,59.5029,59.3849,59.4756,425056.0
2022-04-14 11:30:00,65.53,65.57,65.45,65.48,352441.0,59.4756,59.512,59.403,59.4303,352441.0
2022-04-14 11:40:00,65.47,65.5,65.42,65.44,401218.0,59.4212,59.4484,59.3758,59.394,401218.0
2022-04-14 11:50:00,65.44,65.45,65.31,65.43,316392.0,59.394,59.403,59.276,59.3849,316392.0
2022-04-14 12:00:00,65.43,65.53,65.4,65.5,225752.0,59.3849,59.4756,59.3577,59.4484,225752.0
2022-04-14 12:10:00,65.51,65.53,65.31,65.32,218194.0,59.4575,59.4756,59.276,59.2851,218194.0
2022-04-14 12:20:00,65.31,65.32,65.25,65.25,183186.0,59.276,59.2851,59.2215,59.2215,183186.0
2022-04-14 12:30:00,65.26,65.36,65.23,65.36,198979.0,59.2306,59.3214,59.2034,59.3214,198979.0
2022-04-14 12:40:00,65.36,65.38,65.32,65.34,217109.0,59.3214,59.3395,59.2851,59.3032,217109.0
2022-04-14 12:50:00,65.34,65.41,65.33,65.36,128139.0,59.3032,59.3667,59.2941,59.3214,128139.0
2022-04-14 13:00:00,65.36,65.37,65.27,65.28,102891.0,59.3214,59.3304,59.2397,59.2487,102891.0
2022-04-14 13:10:00,65.28,65.35,65.21,65.25,170817.0,59.2487,59.3123,59.1852,59.2215,170817.0
2022-04-14 13:20:00,65.25,65.31,65.23,65.31,195566.0,59.2215,59.276,59.2034,59.276,195566.0
2022-04-14 13:30:00,65.3,65.37,65.27,65.34,203436.0,59.2669,59.3304,59.2397,59.3032,203436.0
2022-04-14 13:40:00,65.34,65.39,65.32,65.38,98365.0,59.3032,59.3486,59.2851,59.3395,98365.0
2022-04-14 13:50:00,65.38,65.45,65.35,65.45,89381.0,59.3395,59.403,59.3123,59.403,89381.0
2022-04-14 14:00:00,65.45,65.51,65.38,65.38,196598.0,59.403,59.4575,59.3395,59.3395,196598.0
2022-04-14 14:10:00,65.38,65.39,65.31,65.34,123702.0,59.3395,59.3486,59.276,59.3032,123702.0
2022-04-14 14:20:00,65.33,65.35,65.27,65.34,138688.0,59.2941,59.3123,59.2397,59.3032,138688.0
2022-04-14 14:30:00,65.35,65.39,65.31,65.34,115114.0,59.3123,59.3486,59.276,59.3032,115114.0
2022-04-14 14:40:00,65.34,65.38,65.31,65.34,111079.0,59.3032,59.3395,59.276,59.3032,111079.0
2022-04-14 14:50:00,65.34,65.35,65.2,65.23,192408.0,59.3032,59.3123,59.1761,59.2034,192408.0
2022-04-14 15:00:00,65.22,65.27,65.17,65.17,213515.0,59.1943,59.2397,59.1489,59.1489,213515.0
2022-04-14 15:10:00,65.18,65.29,65.15,65.26,155507.0,59.158,59.2578,59.1308,59.2306,155507.0
2022-04-14 15:20:00,65.26,65.32,65.15,65.17,269565.0,59.2306,59.2851,59.1308,59.1489,269565.0
2022-04-14 15:30:00,65.17,65.17,65.06,65.13,293892.0,59.1489,59.1489,59.0491,59.1126,293892.0
2022-04-14 15:40:00,65.14,65.19,65.11,65.14,415681.0,59.1217,59.1671,59.0945,59.1217,415681.0
2022-04-14 15:50:00,65.14,65.14,65.0,65.03,1083048.0,59.1217,59.1217,58.9946,59.0218,1083048.0
2022-04-18 09:30:00,64.77,65.16,64.74,65.09,674904.0,58.7859,59.1398,58.7586,59.0763,674904.0
2022-04-18 09:40:00,65.08,65.18,65.0,65.09,273787.0,59.0672,59.158,58.9946,59.0763,273787.0
2022-04-18 09:50:00,65.09,65.16,64.88,64.95,350686.0,59.0763,59.1398,58.8857,58.9492,350686.0
2022-04-18 10:00:00,64.95,64.97,64.82,64.84,238591.0,58.9492,58.9674,58.8312,58.8494,238591.0
2022-04-18 10:10:00,64.86,64.94,64.82,64.84,184192.0,58.8676,58.9402,58.8312,58.8494,184192.0
2022-04-18 10:20:00,64.84,64.94,64.74,64.76,176326.0,58.8494,58.9402,58.7586,58.7768,176326.0
2022-04-18 10:30:00,64.76,64.92,64.71,64.81,379059.0,58.7768,58.922,58.7314,58.8222,379059.0
2022-04-18 10:40:00,64.8,64.84,64.68,64.71,155316.0,58.8131,58.8494,58.7042,58.7314,155316.0
2022-04-18 10:50:00,64.71,64.75,64.61,64.75,158567.0,58.7314,58.7677,58.6406,58.7677,158567.0
2022-04-18 11:00:00,64.75,64.79,64.65,64.65,113751.0,58.7677,58.804,58.677,58.677,113751.0
2022-04-18 11:10:00,64.65,64.73,64.63,64.68,86705.0,58.677,58.7496,58.6588,58.7042,86705.0
2022-04-18 11:20:00,64.69,64.71,64.53,64.57,134389.0,58.7133,58.7314,58.568,58.6043,134389.0
2022-04-18 11:30:00,64.58,64.6,64.49,64.52,94075.0,58.6134,58.6316,58.5317,58.559,94075.0
2022-04-18 11:40:00,64.53,64.6,64.5,64.55,103697.0,58.568,58.6316,58.5408,58.5862,103697.0
2022-04-18 11:50:00,64.54,64.62,64.53,64.61,97017.0,58.5771,58.6497,58.568,58.6406,97017.0
2022-04-18 12:00:00,64.61,64.65,64.59,64.62,88923.0,58.6406,58.677,58.6225,58.6497,88923.0
2022-04-18 12:10:00,64.62,64.68,64.58,64.64,119228.0,58.6497,58.7042,58.6134,58.6679,119228.0
2022-04-18 12:20:00,64.64,64.71,64.62,64.65,149711.0,58.6679,58.7314,58.6497,58.677,149711.0
2022-04-18 12:30:00,64.65,64.67,64.61,64.61,120870.0,58.677,58.6951,58.6406,58.6406,120870.0
2022-04-18 12:40:00,64.62,64.62,64.53,64.53,122564.0,58.6497,58.6497,58.568,58.568,122564.0
2022-04-18 12:50:00,64.54,64.6,64.54,64.57,55359.0,58.5771,58.6316,58.5771,58.6043,55359.0
2022-04-18 13:00:00,64.57,64.6,64.54,64.58,62573.0,58.6043,58.6316,58.5771,58.6134,62573.0
2022-04-18 13:10:00,64.59,64.62,64.4,64.41,94436.0,58.6225,58.6497,58.4501,58.4591,94436.0
2022-04-18 13:20:00,64.4,64.52,64.36,64.51,85309.0,58.4501,58.559,58.4137,58.5499,85309.0
2022-04-18 13:30:00,64.51,64.66,64.5,64.66,125267.0,58.5499,58.686,58.5408,58.686,125267.0
2022-04-18 13:40:00,64.66,64.71,64.6,64.64,84083.0,58.686,58.7314,58.6316,58.6679,84083.0
2022-04-18 13:50:00,64.63,64.64,64.51,64.52,222470.0,58.6588,58.6679,58.5499,58.559,222470.0
2022-04-18 14:00:00,64.53,64.58,64.47,64.58,120444.0,58.568,58.6134,58.5136,58.6134,120444.0
2022-04-18 14:10:00,64.58,64.58,64.46,64.54,220560.0,58.6134,58.6134,58.5045,58.5771,220560.0
2022-04-18 14:20:00,64.53,64.6,64.48,64.49,127087.0,58.568,58.6316,58.5227,58.5317,127087.0
2022-04-18 14:30:00,64.5,64.53,64.45,64.47,154661.0,58.5408,58.568,58.4954,58.5136,154661.0
2022-04-18 14:40:00,64.47,64.47,64.38,64.44,118756.0,58.5136,58.5136,58.4319,58.4864,118756.0
2022-04-18 14:50:00,64.44,64.49,64.42,64.45,121082.0,58.4864,58.5317,58.4682,58.4954,121082.0
2022-04-18 15:00:00,64.45,64.46,64.32,64.34,154297.0,58.4954,58.5045,58.3774,58.3956,154297.0
2022-04-18 15:10:00,64.34,64.43,64.31,64.4,175761.0,58.3956,58.4773,58.3684,58.4501,175761.0
2022-04-18 15:20:00,64.4,64.42,64.3,64.32,136809.0,58.4501,58.4682,58.3593,58.3774,136809.0
2022-04-18 15:30:00,64.31,64.32,64.18,64.2,300576.0,58.3684,58.3774,58.2504,58.2685,300576.0
2022-04-18 15:40:00,64.2,64.35,64.19,64.32,355410.0,58.2685,58.4047,58.2595,58.3774,355410.0
2022-04-18 15:50:00,64.32,64.43,64.24,64.43,936526.0,58.3774,58.4773,58.3048,58.4773,936526.0
2022-04-19 09:30:00,64.5,64.74,64.44,64.53,598878.0,58.5408,58.7586,58.4864,58.568,598878.0
2022-04-19 09:40:00,64.51,64.72,64.51,64.57,301918.0,58.5499,58.7405,58.5499,58.6043,301918.0
2022-04-19 09:50:00,64.57,64.74,64.55,64.73,185455.0,58.6043,58.7586,58.5862,58.7496,185455.0
2022-04-19 10:00:00,64.74,64.85,64.7,64.78,171723.0,58.7586,58.8585,58.7223,58.7949,171723.0
2022-04-19 10:10:00,64.79,64.88,64.62,64.64,224408.0,58.804,58.8857,58.6497,58.6679,224408.0
2022-04-19 10:20:00,64.63,64.82,64.6,64.81,217167.0,58.6588,58.8312,58.6316,58.8222,217167.0
2022-04-19 10:30:00,64.81,64.88,64.7,64.75,222175.0,58.8222,58.8857,58.7223,58.7677,222175.0
2022-04-19 10:40:00,64.74,64.85,64.7,64.81,170286.0,58.7586,58.8585,58.7223,58.8222,170286.0
2022-04-19 10:50:00,64.82,64.84,64.69,64.77,243301.0,58.8312,58.8494,58.7133,58.7859,243301.0
2022-04-19 11:00:00,64.76,64.8,64.72,64.76,189179.0,58.7768,58.8131,58.7405,58.7768,189179.0
2022-04-19 11:10:00,64.76,64.84,64.72,64.78,149621.0,58.7768,58.8494,58.7405,58.7949,149621.0
2022-04-19 11:20:00,64.78,64.83,64.76,64.83,92121.0,58.7949,58.8403,58.7768,58.8403,92121.0
2022-04-19 11:30:00,64.83,64.9,64.81,64.89,153340.0,58.8403,58.9039,58.8222,58.8948,153340.0
2022-04-19 11:40:00,64.9,64.94,64.85,64.87,141628.0,58.9039,58.9402,58.8585,58.8766,141628.0
2022-04-19 11:50:00,64.87,64.95,64.85,64.85,139519.0,58.8766,58.9492,58.8585,58.8585,139519.0
2022-04-19 12:00:00,64.86,64.95,64.86,64.91,173974.0,58.8676,58.9492,58.8676,58.9129,173974.0
2022-04-19 12:10:00,64.91,64.92,64.82,64.85,118128.0,58.9129,58.922,58.8312,58.8585,118128.0
2022-04-19 12:20:00,64.86,64.9,64.83,64.84,171546.0,58.8676,58.9039,58.8403,58.8494,171546.0
2022-04-19 12:30:00,64.84,64.86,64.75,64.77,178846.0,58.8494,58.8676,58.7677,58.7859,178846.0
2022-04-19 12:40:00,64.77,64.81,64.72,64.77,167500.0,58.7859,58.8222,58.7405,58.7859,167500.0
2022-04-19 12:50:00,64.77,64.81,64.73,64.73,85024.0,58.7859,58.8222,58.7496,58.7496,85024.0
2022-04-19 13:00:00,64.74,64.77,64.69,64.74,201371.0,58.7586,58.7859,58.7133,58.7586,201371.0
2022-04-19 13:10:00,64.74,64.82,64.74,64.77,88496.0,58.7586,58.8312,58.7586,58.7859,88496.0
2022-04-19 13:20:00,64.77,64.85,64.77,64.78,106138.0,58.7859,58.8585,58.7859,58.7949,106138.0
2022-04-19 13:30:00,64.78,64.85,64.76,64.84,100038.0,58.7949,58.8585,58.7768,58.8494,100038.0
2022-04-19 13:40:00,64.84,64.88,64.8,64.84,142748.0,58.8494,58.8857,58.8131,58.8494,142748.0
2022-04-19 13:50:00,64.84,64.9,64.82,64.88,153526.0,58.8494,58.9039,58.8312,58.8857,153526.0
2022-04-19 14:00:00,64.88,64.91,64.83,64.84,105887.0,58.8857,58.9129,58.8403,58.8494,105887.0
2022-04-19 14:10:00,64.85,64.87,64.76,64.85,120552.0,58.8585,58.8766,58.7768,58.8585,120552.0
2022-04-19 14:20:00,64.85,64.91,64.84,64.89,98447.0,58.8585,58.9129,58.8494,58.8948,98447.0
2022-04-19 14:30:00,64.89,64.91,64.84,64.89,70157.0,58.8948,58.9129,58.8494,58.8948,70157.0
2022-04-19 14:40:00,64.89,64.95,64.88,64.92,94150.0,58.8948,58.9492,58.8857,58.922,94150.0
2022-04-19 14:50:00,64.93,65.08,64.92,65.06,166845.0,58.9311,59.0672,58.922,59.0491,166845.0
2022-04-19 15:00:00,65.05,65.12,65.03,65.12,118683.0,59.04,59.1035,59.0218,59.1035,118683.0
2022-04-19 15:10:00,65.12,65.25,65.08,65.2,328721.0,59.1035,59.2215,59.0672,59.1761,328721.0
2022-04-19 15:20:00,65.2,65.23,65.13,65.16,196523.0,59.1761,59.2034,59.1126,59.1398,196523.0
2022-04-19 15:30:00,65.16,65.22,65.11,65.2,241002.0,59.1398,59.1943,59.0945,59.1761,241002.0
2022-04-19 15:40:00,65.2,65.2,65.07,65.09,390065.0,59.1761,59.1761,59.0581,59.0763,390065.0
2022-04-19 15:50:00,65.09,65.19,64.98,65.08,1020360.0,59.0763,59.1671,58.9765,59.0672,1020360.0
2022-04-20 09:30:00,65.44,65.83,65.4,65.67,642150.0,59.394,59.7479,59.3577,59.6027,642150.0
2022-04-20 09:40:00,65.67,65.72,65.45,65.49,291613.0,59.6027,59.6481,59.403,59.4393,291613.0
2022-04-20 09:50:00,65.49,65.63,65.42,65.58,371417.0,59.4393,59.5664,59.3758,59.521,371417.0
2022-04-20 10:00:00,65.58,65.8,65.57,65.76,293840.0,59.521,59.7207,59.512,59.6844,293840.0
2022-04-20 10:10:00,65.77,65.87,65.71,65.84,755133.0,59.6935,59.7842,59.639,59.757,755133.0
2022-04-20 10:20:00,65.84,65.94,65.79,65.83,272850.0,59.757,59.8478,59.7116,59.7479,272850.0
2022-04-20 10:30:00,65.84,65.92,65.8,65.84,152501.0,59.757,59.8296,59.7207,59.757,152501.0
2022-04-20 10:40:00,65.85,65.88,65.81,65.85,116884.0,59.7661,59.7933,59.7298,59.7661,116884.0
2022-04-20 10:50:00,65.84,65.87,65.77,65.84,151995.0,59.757,59.7842,59.6935,59.757,151995.0
2022-04-20 11:00:00,65.84,65.85,65.75,65.84,167124.0,59.757,59.7661,59.6753,59.757,167124.0
2022-04-20 11:10:00,65.83,65.87,65.75,65.78,125133.0,59.7479,59.7842,59.6753,59.7026,125133.0
2022-04-20 11:20:00,65.78,65.8,65.66,65.78,306258.0,59.7026,59.7207,59.5936,59.7026,306258.0
2022-04-20 11:30:00,65.79,65.92,65.78,65.91,152416.0,59.7116,59.8296,59.7026,59.8205,152416.0
2022-04-20 11:40:00,65.91,65.97,65.87,65.93,258100.0,59.8205,59.875,59.7842,59.8387,258100.0
2022-04-20 11:50:00,65.92,66.07,65.91,66.05,405376.0,59.8296,59.9658,59.8205,59.9476,405376.0
2022-04-20 12:00:00,66.04,66.13,66.02,66.08,158382.0,59.9385,60.0202,59.9204,59.9748,158382.0
2022-04-20 12:10:00,66.08,66.09,65.95,65.98,160611.0,59.9748,59.9839,59.8568,59.8841,160611.0
2022-04-20 12:20:00,65.98,66.0,65.83,65.86,141239.0,59.8841,59.9022,59.7479,59.7752,141239.0
2022-04-20 12:30:00,65.87,65.95,65.83,65.92,119710.0,59.7842,59.8568,59.7479,59.8296,119710.0
2022-04-20 12:40:00,65.92,66.05,65.92,66.03,195343.0,59.8296,59.9476,59.8296,59.9295,195343.0
2022-04-20 12:50:00,66.02,66.07,66.0,66.01,95419.0,59.9204,59.9658,59.9022,59.9113,95419.0
2022-04-20 13:00:00,66.02,66.06,66.0,66.03,155340.0,59.9204,59.9567,59.9022,59.9295,155340.0
2022-04-20 13:10:00,66.02,66.08,66.0,66.02,123127.0,59.9204,59.9748,59.9022,59.9204,123127.0
2022-04-20 13:20:00,66.01,66.04,65.95,66.03,146282.0,59.9113,59.9385,59.8568,59.9295,146282.0
2022-04-20 13:30:00,66.03,66.1,66.01,66.07,131814.0,59.9295,59.993,59.9113,59.9658,131814.0
2022-04-20 13:40:00,66.08,66.17,66.07,66.14,221069.0,59.9748,60.0565,59.9658,60.0293,221069.0
2022-04-20 13:50:00,66.14,66.24,66.12,66.2,245085.0,60.0293,60.1201,60.0111,60.0837,245085.0
2022-04-20 14:00:00,66.19,66.22,66.14,66.18,123739.0,60.0747,60.1019,60.0293,60.0656,123739.0
2022-04-20 14:10:00,66.19,66.22,66.11,66.12,113964.0,60.0747,60.1019,60.0021,60.0111,113964.0
2022-04-20 14:20:00,66.13,66.16,66.08,66.1,286887.0,60.0202,60.0474,59.9748,59.993,286887.0
2022-04-20 14:30:00,66.11,66.11,66.0,66.05,178969.0,60.0021,60.0021,59.9022,59.9476,178969.0
2022-04-20 14:40:00,66.05,66.12,66.03,66.04,201537.0,59.9476,60.0111,59.9295,59.9385,201537.0
2022-04-20 14:50:00,66.04,66.05,65.93,65.95,209738.0,59.9385,59.9476,59.8387,59.8568,209738.0
2022-04-20 15:00:00,65.95,66.11,65.93,66.09,201379.0,59.8568,60.0021,59.8387,59.9839,201379.0
2022-04-20 15:10:00,66.09,66.12,66.04,66.06,270376.0,59.9839,60.0111,59.9385,59.9567,270376.0
2022-04-20 15:20:00,66.06,66.17,66.04,66.11,261522.0,59.9567,60.0565,59.9385,60.0021,261522.0
2022-04-20 15:30:00,66.12,66.23,66.11,66.17,583921.0,60.0111,60.111,60.0021,60.0565,583921.0
2022-04-20 15:40:00,66.17,66.17,66.05,66.06,456152.0,60.0565,60.0565,59.9476,59.9567,456152.0
2022-04-20 15:50:00,66.06,66.12,65.95,65.97,1100028.0,59.9567,60.0111,59.8568,59.875,1100028.0
2022-04-21 09:30:00,65.98,66.34,65.72,66.28,662151.0,59.8841,60.2108,59.6481,60.1564,662151.0
2022-04-21 09:40:00,66.28,66.68,66.28,66.65,466664.0,60.1564,60.5194,60.1564,60.4922,466664.0
2022-04-21 09:50:00,66.65,66.69,66.51,66.63,248703.0,60.4922,60.5285,60.3651,60.474,248703.0
2022-04-21 10:00:00,66.63,66.79,66.58,66.75,223493.0,60.474,60.6192,60.4286,60.5829,223493.0
2022-04-21 10:10:00,66.75,67.0,66.73,66.81,427751.0,60.5829,60.8098,60.5648,60.6374,427751.0
2022-04-21 10:20:00,66.81,67.0,66.73,66.77,327653.0,60.6374,60.8098,60.5648,60.6011,327653.0
2022-04-21 10:30:00,66.77,66.77,66.6,66.65,416545.0,60.6011,60.6011,60.4468,60.4922,416545.0
2022-04-21 10:40:00,66.65,66.85,66.63,66.84,321864.0,60.4922,60.6737,60.474,60.6646,321864.0
2022-04-21 10:50:00,66.85,66.93,66.72,66.93,371291.0,60.6737,60.7463,60.5557,60.7463,371291.0
2022-04-21 11:00:00,66.93,66.96,66.81,66.89,225529.0,60.7463,60.7735,60.6374,60.71,225529.0
2022-04-21 11:10:00,66.89,66.93,66.85,66.89,241985.0,60.71,60.7463,60.6737,60.71,241985.0
2022-04-21 11:20:00,66.88,66.98,66.83,66.94,372735.0,60.7009,60.7917,60.6555,60.7554,372735.0
2022-04-21 11:30:00,66.92,66.93,66.78,66.8,386207.0,60.7372,60.7463,60.6102,60.6283,386207.0
2022-04-21 11:40:00,66.8,66.88,66.69,66.88,355412.0,60.6283,60.7009,60.5285,60.7009,355412.0
2022-04-21 11:50:00,66.86,66.93,66.81,66.82,210654.0,60.6828,60.7463,60.6374,60.6465,210654.0
2022-04-21 12:00:00,66.82,66.83,66.73,66.8,290820.0,60.6465,60.6555,60.5648,60.6283,290820.0
2022-04-21 12:10:00,66.79,66.91,66.71,66.89,190644.0,60.6192,60.7282,60.5466,60.71,190644.0
2022-04-21 12:20:00,66.89,66.91,66.81,66.82,176397.0,60.71,60.7282,60.6374,60.6465,176397.0
2022-04-21 12:30:00,66.83,66.95,66.81,66.89,197541.0,60.6555,60.7645,60.6374,60.71,197541.0
2022-04-21 12:40:00,66.89,66.95,66.78,66.8,125816.0,60.71,60.7645,60.6102,60.6283,125816.0
2022-04-21 12:50:00,66.8,66.81,66.66,66.73,102185.0,60.6283,60.6374,60.5012,60.5648,102185.0
2022-04-21 13:00:00,66.73,66.75,66.6,66.61,90836.0,60.5648,60.5829,60.4468,60.4559,90836.0
2022-04-21 13:10:00,66.61,66.67,66.56,66.59,131756.0,60.4559,60.5103,60.4105,60.4377,131756.0
2022-04-21 13:20:00,66.59,66.74,66.57,66.73,166575.0,60.4377,60.5739,60.4196,60.5648,166575.0
2022-04-21 13:30:00,66.72,66.73,66.6,66.63,108821.0,60.5557,60.5648,60.4468,60.474,108821.0
2022-04-21 13:40:00,66.63,66.74,66.58,66.66,150709.0,60.474,60.5739,60.4286,60.5012,150709.0
2022-04-21 13:50:00,66.66,66.69,66.64,66.66,103880.0,60.5012,60.5285,60.4831,60.5012,103880.0
2022-04-21 14:00:00,66.66,66.71,66.52,66.7,243907.0,60.5012,60.5466,60.3742,60.5376,243907.0
2022-04-21 14:10:00,66.71,66.74,66.69,66.72,231143.0,60.5466,60.5739,60.5285,60.5557,231143.0
2022-04-21 14:20:00,66.72,66.8,66.7,66.72,95163.0,60.5557,60.6283,60.5376,60.5557,95163.0
2022-04-21 14:30:00,66.72,66.76,66.63,66.64,131326.0,60.5557,60.592,60.474,60.4831,131326.0
2022-04-21 14:40:00,66.65,66.68,66.6,66.62,189264.0,60.4922,60.5194,60.4468,60.4649,189264.0
2022-04-21 14:50:00,66.62,66.62,66.49,66.52,125658.0,60.4649,60.4649,60.347,60.3742,125658.0
2022-04-21 15:00:00,66.52,66.52,66.37,66.38,197313.0,60.3742,60.3742,60.238,60.2471,197313.0
2022-04-21 15:10:00,66.38,66.41,66.31,66.38,184952.0,60.2471,60.2743,60.1836,60.2471,184952.0
2022-04-21 15:20:00,66.38,66.5,66.3,66.46,218068.0,60.2471,60.356,60.1745,60.3197,218068.0
2022-04-21 15:30:00,66.45,66.46,66.16,66.26,271548.0,60.3107,60.3197,60.0474,60.1382,271548.0
2022-04-21 15:40:00,66.26,66.34,66.13,66.14,309560.0,60.1382,60.2108,60.0202,60.0293,309560.0
2022-04-21 15:50:00,66.14,66.29,66.11,66.2,968177.0,60.0293,60.1654,60.0021,60.0837,968177.0
2022-04-22 09:30:00,66.08,66.34,65.94,66.14,690145.0,59.9748,60.2108,59.8478,60.0293,690145.0
2022-04-22 09:40:00,66.13,66.19,65.86,66.18,348447.0,60.0202,60.0747,59.7752,60.0656,348447.0
2022-04-22 09:50:00,66.18,66.18,65.88,65.93,168526.0,60.0656,60.0656,59.7933,59.8387,168526.0
2022-04-22 10:00:00,65.93,66.07,65.91,65.96,213357.0,59.8387,59.9658,59.8205,59.8659,213357.0
2022-04-22 10:10:00,65.97,66.05,65.85,65.97,201033.0,59.875,59.9476,59.7661,59.875,201033.0
2022-04-22 10:20:00,65.98,66.08,65.93,65.95,212859.0,59.8841,59.9748,59.8387,59.8568,212859.0
2022-04-22 10:30:00,65.95,66.0,65.8,65.87,175318.0,59.8568,59.9022,59.7207,59.7842,175318.0
2022-04-22 10:40:00,65.88,66.01,65.73,65.79,222510.0,59.7933,59.9113,59.6572,59.7116,222510.0
2022-04-22 10:50:00,65.79,65.85,65.77,65.8,164646.0,59.7116,59.7661,59.6935,59.7207,164646.0
2022-04-22 11:00:00,65.79,65.88,65.76,65.83,133550.0,59.7116,59.7933,59.6844,59.7479,133550.0
2022-04-22 11:10:00,65.83,65.83,65.68,65.7,107853.0,59.7479,59.7479,59.6118,59.6299,107853.0
2022-04-22 11:20:00,65.71,65.85,65.7,65.79,168424.0,59.639,59.7661,59.6299,59.7116,168424.0
2022-04-22 11:30:00,65.79,65.81,65.68,65.81,164245.0,59.7116,59.7298,59.6118,59.7298,164245.0
2022-04-22 11:40:00,65.81,65.83,65.64,65.66,178412.0,59.7298,59.7479,59.5755,59.5936,178412.0
2022-04-22 11:50:00,65.66,65.76,65.64,65.73,132396.0,59.5936,59.6844,59.5755,59.6572,132396.0
2022-04-22 12:00:00,65.73,65.84,65.67,65.72,295169.0,59.6572,59.757,59.6027,59.6481,295169.0
2022-04-22 12:10:00,65.72,65.77,65.68,65.76,201774.0,59.6481,59.6935,59.6118,59.6844,201774.0
2022-04-22 12:20:00,65.77,65.8,65.65,65.8,239038.0,59.6935,59.7207,59.5846,59.7207,239038.0
2022-04-22 12:30:00,65.8,65.86,65.76,65.81,163937.0,59.7207,59.7752,59.6844,59.7298,163937.0
2022-04-22 12:40:00,65.81,65.93,65.78,65.81,266117.0,59.7298,59.8387,59.7026,59.7298,266117.0
2022-04-22 12:50:00,65.82,65.83,65.72,65.73,137796.0,59.7389,59.7479,59.6481,59.6572,137796.0
2022-04-22 13:00:00,65.73,65.74,65.63,65.74,351586.0,59.6572,59.6662,59.5664,59.6662,351586.0
2022-04-22 13:10:00,65.73,65.74,65.63,65.64,157966.0,59.6572,59.6662,59.5664,59.5755,157966.0
2022-04-22 13:20:00,65.64,65.71,65.59,65.7,145869.0,59.5755,59.639,59.5301,59.6299,145869.0
2022-04-22 13:30:00,65.7,65.81,65.6,65.62,170184.0,59.6299,59.7298,59.5392,59.5573,170184.0
2022-04-22 13:40:00,65.61,65.71,65.6,65.7,174672.0,59.5483,59.639,59.5392,59.6299,174672.0
2022-04-22 13:50:00,65.7,65.79,65.65,65.74,246050.0,59.6299,59.7116,59.5846,59.6662,246050.0
2022-04-22 14:00:00,65.73,65.75,65.65,65.71,137198.0,59.6572,59.6753,59.5846,59.639,137198.0
2022-04-22 14:10:00,65.7,65.83,65.68,65.81,102016.0,59.6299,59.7479,59.6118,59.7298,102016.0
2022-04-22 14:20:00,65.8,65.82,65.74,65.8,164982.0,59.7207,59.7389,59.6662,59.7207,164982.0
2022-04-22 14:30:00,65.8,65.84,65.71,65.76,190056.0,59.7207,59.757,59.639,59.6844,190056.0
2022-04-22 14:40:00,65.76,65.82,65.73,65.76,166163.0,59.6844,59.7389,59.6572,59.6844,166163.0
2022-04-22 14:50:00,65.77,65.79,65.6,65.64,162278.0,59.6935,59.7116,59.5392,59.5755,162278.0
2022-04-22 15:00:00,65.64,65.65,65.55,65.56,222847.0,59.5755,59.5846,59.4938,59.5029,222847.0
2022-04-22 15:10:00,65.56,65.75,65.52,65.73,290629.0,59.5029,59.6753,59.4666,59.6572,290629.0
2022-04-22 15:20:00,65.73,65.74,65.53,65.55,325051.0,59.6572,59.6662,59.4756,59.4938,325051.0
2022-04-22 15:30:00,65.55,65.77,65.53,65.69,395612.0,59.4938,59.6935,59.4756,59.6209,395612.0
2022-04-22 15:40:00,65.69,65.75,65.5,65.51,534739.0,59.6209,59.6753,59.4484,59.4575,534739.0
2022-04-22 15:50:00,65.51,65.51,65.18,65.29,1401046.0,59.4575,59.4575,59.158,59.2578,1401046.0
2022-04-25 09:30:00,67.0,67.2,66.22,66.26,2408342.0,60.8098,60.9914,60.1019,60.1382,2408342.0
2022-04-25 09:40:00,66.24,66.64,66.17,66.43,1123180.0,60.1201,60.4831,60.0565,60.2925,1123180.0
2022-04-25 09:50:00,66.41,66.42,65.62,65.7,1268035.0,60.2743,60.2834,59.5573,59.6299,1268035.0
2022-04-25 10:00:00,65.7,65.83,65.38,65.65,1061353.0,59.6299,59.7479,59.3395,59.5846,1061353.0
2022-04-25 10:10:00,65.65,65.65,65.32,65.42,541022.0,59.5846,59.5846,59.2851,59.3758,541022.0
2022-04-25 10:20:00,65.43,65.54,65.34,65.36,547984.0,59.3849,59.4847,59.3032,59.3214,547984.0
2022-04-25 10:30:00,65.36,66.1,65.35,65.68,761603.0,59.3214,59.993,59.3123,59.6118,761603.0
2022-04-25 10:40:00,65.68,65.69,65.29,65.34,429716.0,59.6118,59.6209,59.2578,59.3032,429716.0
2022-04-25 10:50:00,65.34,65.43,65.06,65.15,527171.0,59.3032,59.3849,59.0491,59.1308,527171.0
2022-04-25 11:00:00,65.14,65.25,65.11,65.16,530723.0,59.1217,59.2215,59.0945,59.1398,530723.0
2022-04-25 11:10:00,65.17,65.42,65.07,65.15,413422.0,59.1489,59.3758,59.0581,59.1308,413422.0
2022-04-25 11:20:00,65.15,65.3,65.06,65.28,814741.0,59.1308,59.2669,59.0491,59.2487,814741.0
2022-04-25 11:30:00,65.28,65.28,64.98,65.05,354393.0,59.2487,59.2487,58.9765,59.04,354393.0
2022-04-25 11:40:00,65.05,65.06,64.86,64.88,390796.0,59.04,59.0491,58.8676,58.8857,390796.0
2022-04-25 11:50:00,64.88,64.99,64.78,64.98,290160.0,58.8857,58.9855,58.7949,58.9765,290160.0
2022-04-25 12:00:00,64.98,65.41,64.97,65.35,319178.0,58.9765,59.3667,58.9674,59.3123,319178.0
2022-04-25 12:10:00,65.36,65.4,64.95,64.96,242013.0,59.3214,59.3577,58.9492,58.9583,242013.0
2022-04-25 12:20:00,64.98,65.35,64.98,65.34,283054.0,58.9765,59.3123,58.9765,59.3032,283054.0
2022-04-25 12:30:00,65.33,65.41,65.19,65.2,269707.0,59.2941,59.3667,59.1671,59.1761,269707.0
2022-04-25 12:40:00,65.2,65.29,65.1,65.24,140786.0,59.1761,59.2578,59.0854,59.2124,140786.0
2022-04-25 12:50:00,65.24,65.38,65.17,65.25,215213.0,59.2124,59.3395,59.1489,59.2215,215213.0
2022-04-25 13:00:00,65.26,65.32,65.04,65.25,226988.0,59.2306,59.2851,59.0309,59.2215,226988.0
2022-04-25 13:10:00,65.26,65.44,65.12,65.17,204508.0,59.2306,59.394,59.1035,59.1489,204508.0
2022-04-25 13:20:00,65.17,65.29,65.16,65.2,152784.0,59.1489,59.2578,59.1398,59.1761,152784.0
2022-04-25 13:30:00,65.21,65.3,65.1,65.28,166810.0,59.1852,59.2669,59.0854,59.2487,166810.0
2022-04-25 13:40:00,65.28,65.36,65.27,65.31,176892.0,59.2487,59.3214,59.2397,59.276,176892.0
2022-04-25 13:50:00,65.31,65.36,65.21,65.36,199506.0,59.276,59.3214,59.1852,59.3214,199506.0
2022-04-25 14:00:00,65.36,65.47,65.23,65.45,195367.0,59.3214,59.4212,59.2034,59.403,195367.0
2022-04-25 14:10:00,65.44,65.56,65.39,65.52,152070.0,59.394,59.5029,59.3486,59.4666,152070.0
2022-04-25 14:20:00,65.52,65.62,65.46,65.58,242932.0,59.4666,59.5573,59.4121,59.521,242932.0
2022-04-25 14:30:00,65.58,65.6,65.41,65.42,225198.0,59.521,59.5392,59.3667,59.3758,225198.0
2022-04-25 14:40:00,65.42,65.61,65.37,65.51,218615.0,59.3758,59.5483,59.3304,59.4575,218615.0
2022-04-25 14:50:00,65.51,65.76,65.49,65.64,284490.0,59.4575,59.6844,59.4393,59.5755,284490.0
2022-04-25 15:00:00,65.63,65.8,65.62,65.74,386582.0,59.5664,59.7207,59.5573,59.6662,386582.0
2022-04-25 15:10:00,65.75,65.81,65.66,65.76,324716.0,59.6753,59.7298,59.5936,59.6844,324716.0
2022-04-25 15:20:00,65.75,66.02,65.73,65.98,428622.0,59.6753,59.9204,59.6572,59.8841,428622.0
2022-04-25 15:30:00,65.98,66.09,65.87,66.09,492363.0,59.8841,59.9839,59.7842,59.9839,492363.0
2022-04-25 15:40:00,66.09,66.17,65.91,66.06,772012.0,59.9839,60.0565,59.8205,59.9567,772012.0
2022-04-25 15:50:00,66.06,66.18,65.87,65.95,1708948.0,59.9567,60.0656,59.7842,59.8568,1708948.0
2022-04-26 09:30:00,65.47,66.37,65.34,66.23,1203761.0,59.4212,60.238,59.3032,60.111,1203761.0
2022-04-26 09:40:00,66.24,66.28,65.78,65.78,767535.0,60.1201,60.1564,59.7026,59.7026,767535.0
2022-04-26 09:50:00,65.78,65.96,65.71,65.86,643337.0,59.7026,59.8659,59.639,59.7752,643337.0
2022-04-26 10:00:00,65.86,65.99,65.85,65.89,798307.0,59.7752,59.8931,59.7661,59.8024,798307.0
2022-04-26 10:10:00,65.9,65.95,65.62,65.62,401960.0,59.8115,59.8568,59.5573,59.5573,401960.0
2022-04-26 10:20:00,65.62,65.86,65.55,65.86,315603.0,59.5573,59.7752,59.4938,59.7752,315603.0
2022-04-26 10:30:00,65.86,65.86,65.66,65.79,302502.0,59.7752,59.7752,59.5936,59.7116,302502.0
2022-04-26 10:40:00,65.8,65.81,65.59,65.78,421595.0,59.7207,59.7298,59.5301,59.7026,421595.0
2022-04-26 10:50:00,65.78,65.82,65.72,65.8,317889.0,59.7026,59.7389,59.6481,59.7207,317889.0
2022-04-26 11:00:00,65.79,65.82,65.68,65.81,337937.0,59.7116,59.7389,59.6118,59.7298,337937.0
2022-04-26 11:10:00,65.8,65.94,65.79,65.91,182285.0,59.7207,59.8478,59.7116,59.8205,182285.0
2022-04-26 11:20:00,65.9,65.97,65.83,65.87,406077.0,59.8115,59.875,59.7479,59.7842,406077.0
2022-04-26 11:30:00,65.85,65.91,65.73,65.87,443478.0,59.7661,59.8205,59.6572,59.7842,443478.0
2022-04-26 11:40:00,65.87,65.87,65.7,65.76,404548.0,59.7842,59.7842,59.6299,59.6844,404548.0
2022-04-26 11:50:00,65.76,65.82,65.73,65.76,406204.0,59.6844,59.7389,59.6572,59.6844,406204.0
2022-04-26 12:00:00,65.76,65.81,65.71,65.8,423026.0,59.6844,59.7298,59.639,59.7207,423026.0
2022-04-26 12:10:00,65.8,65.8,65.65,65.72,284598.0,59.7207,59.7207,59.5846,59.6481,284598.0
2022-04-26 12:20:00,65.72,65.74,65.61,65.65,262429.0,59.6481,59.6662,59.5483,59.5846,262429.0
2022-04-26 12:30:00,65.65,65.75,65.57,65.6,296283.0,59.5846,59.6753,59.512,59.5392,296283.0
2022-04-26 12:40:00,65.6,65.61,65.45,65.45,236120.0,59.5392,59.5483,59.403,59.403,236120.0
2022-04-26 12:50:00,65.45,65.69,65.43,65.68,160530.0,59.403,59.6209,59.3849,59.6118,160530.0
2022-04-26 13:00:00,65.68,65.68,65.44,65.46,155810.0,59.6118,59.6118,59.394,59.4121,155810.0
2022-04-26 13:10:00,65.46,65.52,65.32,65.32,149469.0,59.4121,59.4666,59.2851,59.2851,149469.0
2022-04-26 13:20:00,65.32,65.41,65.31,65.34,188436.0,59.2851,59.3667,59.276,59.3032,188436.0
2022-04-26 13:30:00,65.34,65.42,65.29,65.36,242360.0,59.3032,59.3758,59.2578,59.3214,242360.0
2022-04-26 13:40:00,65.36,65.52,65.35,65.47,251393.0,59.3214,59.4666,59.3123,59.4212,251393.0
2022-04-26 13:50:00,65.47,65.47,65.36,65.4,177439.0,59.4212,59.4212,59.3214,59.3577,177439.0
2022-04-26 14:00:00,65.4,65.47,65.39,65.43,203654.0,59.3577,59.4212,59.3486,59.3849,203654.0
2022-04-26 14:10:00,65.43,65.53,65.42,65.47,276967.0,59.3849,59.4756,59.3758,59.4212,276967.0
2022-04-26 14:20:00,65.47,65.53,65.34,65.47,269916.0,59.4212,59.4756,59.3032,59.4212,269916.0
2022-04-26 14:30:00,65.46,65.53,65.4,65.52,241901.0,59.4121,59.4756,59.3577,59.4666,241901.0
2022-04-26 14:40:00,65.52,65.52,65.34,65.4,240825.0,59.4666,59.4666,59.3032,59.3577,240825.0
2022-04-26 14:50:00,65.4,65.58,65.37,65.53,385307.0,59.3577,59.521,59.3304,59.4756,385307.0
2022-04-26 15:00:00,65.52,65.56,65.33,65.34,426498.0,59.4666,59.5029,59.2941,59.3032,426498.0
2022-04-26 15:10:00,65.34,65.42,65.15,65.19,379702.0,59.3032,59.3758,59.1308,59.1671,379702.0
2022-04-26 15:20:00,65.19,65.3,65.12,65.21,444894.0,59.1671,59.2669,59.1035,59.1852,444894.0
2022-04-26 15:30:00,65.21,65.27,65.12,65.27,492141.0,59.1852,59.2397,59.1035,59.2397,492141.0
2022-04-26 15:40:00,65.27,65.28,65.14,65.25,717573.0,59.2397,59.2487,59.1217,59.2215,717573.0
2022-04-26 15:50:00,65.24,65.27,65.04,65.04,1775942.0,59.2124,59.2397,59.0309,59.0309,1775942.0
2022-04-27 09:30:00,65.0,65.32,65.0,65.21,870445.0,58.9946,59.2851,58.9946,59.1852,870445.0
2022-04-27 09:40:00,65.23,65.83,65.09,65.82,501915.0,59.2034,59.7479,59.0763,59.7389,501915.0
2022-04-27 09:50:00,65.82,65.9,65.67,65.76,348627.0,59.7389,59.8115,59.6027,59.6844,348627.0
2022-04-27 10:00:00,65.77,65.91,65.73,65.81,375905.0,59.6935,59.8205,59.6572,59.7298,375905.0
2022-04-27 10:10:00,65.81,65.83,65.62,65.63,342351.0,59.7298,59.7479,59.5573,59.5664,342351.0
2022-04-27 10:20:00,65.62,65.66,65.52,65.58,260280.0,59.5573,59.5936,59.4666,59.521,260280.0
2022-04-27 10:30:00,65.57,65.57,65.32,65.52,274109.0,59.512,59.512,59.2851,59.4666,274109.0
2022-04-27 10:40:00,65.53,65.77,65.53,65.77,291742.0,59.4756,59.6935,59.4756,59.6935,291742.0
2022-04-27 10:50:00,65.76,65.88,65.7,65.7,177014.0,59.6844,59.7933,59.6299,59.6299,177014.0
2022-04-27 11:00:00,65.7,65.77,65.55,65.74,278258.0,59.6299,59.6935,59.4938,59.6662,278258.0
2022-04-27 11:10:00,65.75,65.93,65.6,65.89,304356.0,59.6753,59.8387,59.5392,59.8024,304356.0
2022-04-27 11:20:00,65.89,65.95,65.73,65.95,307144.0,59.8024,59.8568,59.6572,59.8568,307144.0
2022-04-27 11:30:00,65.95,65.99,65.83,65.95,276927.0,59.8568,59.8931,59.7479,59.8568,276927.0
2022-04-27 11:40:00,65.95,66.03,65.93,65.99,335227.0,59.8568,59.9295,59.8387,59.8931,335227.0
2022-04-27 11:50:00,65.99,65.99,65.83,65.89,213592.0,59.8931,59.8931,59.7479,59.8024,213592.0
2022-04-27 12:00:00,65.89,65.94,65.77,65.9,209919.0,59.8024,59.8478,59.6935,59.8115,209919.0
2022-04-27 12:10:00,65.9,65.9,65.78,65.8,167570.0,59.8115,59.8115,59.7026,59.7207,167570.0
2022-04-27 12:20:00,65.81,65.97,65.79,65.94,186530.0,59.7298,59.875,59.7116,59.8478,186530.0
2022-04-27 12:30:00,65.94,66.06,65.92,66.05,250815.0,59.8478,59.9567,59.8296,59.9476,250815.0
2022-04-27 12:40:00,66.05,66.25,66.04,66.17,355561.0,59.9476,60.1291,59.9385,60.0565,355561.0
2022-04-27 12:50:00,66.17,66.25,66.14,66.24,161765.0,60.0565,60.1291,60.0293,60.1201,161765.0
2022-04-27 13:00:00,66.24,66.28,66.14,66.15,267973.0,60.1201,60.1564,60.0293,60.0384,267973.0
2022-04-27 13:10:00,66.15,66.21,66.1,66.15,212881.0,60.0384,60.0928,59.993,60.0384,212881.0
2022-04-27 13:20:00,66.15,66.25,66.06,66.21,268300.0,60.0384,60.1291,59.9567,60.0928,268300.0
2022-04-27 13:30:00,66.21,66.24,66.09,66.11,180545.0,60.0928,60.1201,59.9839,60.0021,180545.0
2022-04-27 13:40:00,66.11,66.26,66.07,66.22,177587.0,60.0021,60.1382,59.9658,60.1019,177587.0
2022-04-27 13:50:00,66.22,66.24,66.09,66.19,149545.0,60.1019,60.1201,59.9839,60.0747,149545.0
2022-04-27 14:00:00,66.19,66.19,66.07,66.12,193318.0,60.0747,60.0747,59.9658,60.0111,193318.0
2022-04-27 14:10:00,66.11,66.15,66.05,66.1,169882.0,60.0021,60.0384,59.9476,59.993,169882.0
2022-04-27 14:20:00,66.1,66.17,66.08,66.11,151651.0,59.993,60.0565,59.9748,60.0021,151651.0
2022-04-27 14:30:00,66.11,66.17,66.0,66.1,173375.0,60.0021,60.0565,59.9022,59.993,173375.0
2022-04-27 14:40:00,66.11,66.22,66.07,66.12,163128.0,60.0021,60.1019,59.9658,60.0111,163128.0
2022-04-27 14:50:00,66.12,66.12,65.88,65.91,234781.0,60.0111,60.0111,59.7933,59.8205,234781.0
2022-04-27 15:00:00,65.91,65.97,65.79,65.85,207685.0,59.8205,59.875,59.7116,59.7661,207685.0
2022-04-27 15:10:00,65.85,65.98,65.78,65.95,263962.0,59.7661,59.8841,59.7026,59.8568,263962.0
2022-04-27 15:20:00,65.95,65.98,65.83,65.9,296231.0,59.8568,59.8841,59.7479,59.8115,296231.0
2022-04-27 15:30:00,65.89,65.93,65.75,65.78,438325.0,59.8024,59.8387,59.6753,59.7026,438325.0
2022-04-27 15:40:00,65.78,65.86,65.67,65.67,549987.0,59.7026,59.7752,59.6027,59.6027,549987.0
2022-04-27 15:50:00,65.67,65.68,65.49,65.55,1291496.0,59.6027,59.6118,59.4393,59.4938,1291496.0
2022-04-28 09:30:00,64.66,64.97,64.5,64.94,1803277.0,58.686,58.9674,58.5408,58.9402,1803277.0
2022-04-28 09:40:00,64.95,65.59,64.89,65.42,880060.0,58.9492,59.5301,58.8948,59.3758,880060.0
2022-04-28 09:50:00,65.42,65.63,65.37,65.42,602009.0,59.3758,59.5664,59.3304,59.3758,602009.0
2022-04-28 10:00:00,65.41,65.6,65.29,65.49,357435.0,59.3667,59.5392,59.2578,59.4393,357435.0
2022-04-28 10:10:00,65.49,65.62,65.37,65.48,380592.0,59.4393,59.5573,59.3304,59.4303,380592.0
2022-04-28 10:20:00,65.48,65.5,65.17,65.19,342450.0,59.4303,59.4484,59.1489,59.1671,342450.0
2022-04-28 10:30:00,65.18,65.21,65.06,65.09,305656.0,59.158,59.1852,59.0491,59.0763,305656.0
2022-04-28 10:40:00,65.09,65.34,65.0,65.16,307086.0,59.0763,59.3032,58.9946,59.1398,307086.0
2022-04-28 10:50:00,65.15,65.26,65.08,65.2,245769.0,59.1308,59.2306,59.0672,59.1761,245769.0
2022-04-28 11:00:00,65.2,65.44,65.18,65.34,248662.0,59.1761,59.394,59.158,59.3032,248662.0
2022-04-28 11:10:00,65.34,65.41,65.22,65.32,227487.0,59.3032,59.3667,59.1943,59.2851,227487.0
2022-04-28 11:20:00,65.32,65.43,65.25,65.4,209329.0,59.2851,59.3849,59.2215,59.3577,209329.0
2022-04-28 11:30:00,65.4,65.63,65.39,65.61,295552.0,59.3577,59.5664,59.3486,59.5483,295552.0
2022-04-28 11:40:00,65.61,65.64,65.37,65.46,216250.0,59.5483,59.5755,59.3304,59.4121,216250.0
2022-04-28 11:50:00,65.46,65.63,65.45,65.59,326322.0,59.4121,59.5664,59.403,59.5301,326322.0
2022-04-28 12:00:00,65.59,65.62,65.54,65.59,242203.0,59.5301,59.5573,59.4847,59.5301,242203.0
2022-04-28 12:10:00,65.59,65.72,65.57,65.72,200376.0,59.5301,59.6481,59.512,59.6481,200376.0
2022-04-28 12:20:00,65.71,65.8,65.67,65.79,370611.0,59.639,59.7207,59.6027,59.7116,370611.0
2022-04-28 12:30:00,65.79,65.83,65.74,65.8,274098.0,59.7116,59.7479,59.6662,59.7207,274098.0
2022-04-28 12:40:00,65.81,65.88,65.78,65.85,335099.0,59.7298,59.7933,59.7026,59.7661,335099.0
2022-04-28 12:50:00,65.86,65.91,65.76,65.84,556628.0,59.7752,59.8205,59.6844,59.757,556628.0
2022-04-28 13:00:00,65.84,65.89,65.76,65.86,395000.0,59.757,59.8024,59.6844,59.7752,395000.0
2022-04-28 13:10:00,65.85,65.93,65.84,65.92,239805.0,59.7661,59.8387,59.757,59.8296,239805.0
2022-04-28 13:20:00,65.93,65.93,65.77,65.85,265771.0,59.8387,59.8387,59.6935,59.7661,265771.0
2022-04-28 13:30:00,65.86,65.87,65.72,65.81,342762.0,59.7752,59.7842,59.6481,59.7298,342762.0
2022-04-28 13:40:00,65.83,65.91,65.77,65.87,181708.0,59.7479,59.8205,59.6935,59.7842,181708.0
2022-04-28 13:50:00,65.87,65.87,65.71,65.73,247147.0,59.7842,59.7842,59.639,59.6572,247147.0
2022-04-28 14:00:00,65.74,65.87,65.73,65.79,297185.0,59.6662,59.7842,59.6572,59.7116,297185.0
2022-04-28 14:10:00,65.79,65.87,65.75,65.81,269261.0,59.7116,59.7842,59.6753,59.7298,269261.0
2022-04-28 14:20:00,65.82,65.99,65.8,65.98,431457.0,59.7389,59.8931,59.7207,59.8841,431457.0
2022-04-28 14:30:00,65.98,66.12,65.97,66.12,421180.0,59.8841,60.0111,59.875,60.0111,421180.0
2022-04-28 14:40:00,66.12,66.25,66.09,66.24,280850.0,60.0111,60.1291,59.9839,60.1201,280850.0
2022-04-28 14:50:00,66.25,66.28,66.15,66.2,238212.0,60.1291,60.1564,60.0384,60.0837,238212.0
2022-04-28 15:00:00,66.2,66.23,66.14,66.16,298558.0,60.0837,60.111,60.0293,60.0474,298558.0
2022-04-28 15:10:00,66.17,66.17,66.06,66.09,281689.0,60.0565,60.0565,59.9567,59.9839,281689.0
2022-04-28 15:20:00,66.09,66.18,66.09,66.14,341055.0,59.9839,60.0656,59.9839,60.0293,341055.0
2022-04-28 15:30:00,66.14,66.15,66.03,66.09,378384.0,60.0293,60.0384,59.9295,59.9839,378384.0
2022-04-28 15:40:00,66.09,66.18,66.03,66.09,574954.0,59.9839,60.0656,59.9295,59.9839,574954.0
2022-04-28 15:50:00,66.09,66.25,65.97,66.2,2165486.0,59.9839,60.1291,59.875,60.0837,2165486.0
2022-04-29 09:30:00,65.87,66.03,65.52,65.61,641176.0,59.7842,59.9295,59.4666,59.5483,641176.0
2022-04-29 09:40:00,65.62,65.68,65.35,65.43,464445.0,59.5573,59.6118,59.3123,59.3849,464445.0
2022-04-29 09:50:00,65.44,65.54,65.28,65.53,338391.0,59.394,59.4847,59.2487,59.4756,338391.0
2022-04-29 10:00:00,65.54,65.64,65.36,65.36,267214.0,59.4847,59.5755,59.3214,59.3214,267214.0
2022-04-29 10:10:00,65.36,65.43,65.1,65.12,261530.0,59.3214,59.3849,59.0854,59.1035,261530.0
2022-04-29 10:20:00,65.11,65.18,65.03,65.11,330302.0,59.0945,59.158,59.0218,59.0945,330302.0
2022-04-29 10:30:00,65.11,65.26,65.03,65.24,328538.0,59.0945,59.2306,59.0218,59.2124,328538.0
2022-04-29 10:40:00,65.23,65.25,65.02,65.23,325500.0,59.2034,59.2215,59.0128,59.2034,325500.0
2022-04-29 10:50:00,65.24,65.26,65.15,65.19,271528.0,59.2124,59.2306,59.1308,59.1671,271528.0
2022-04-29 11:00:00,65.18,65.25,65.11,65.14,200039.0,59.158,59.2215,59.0945,59.1217,200039.0
2022-04-29 11:10:00,65.15,65.18,65.0,65.06,442035.0,59.1308,59.158,58.9946,59.0491,442035.0
2022-04-29 11:20:00,65.07,65.14,64.95,65.12,380463.0,59.0581,59.1217,58.9492,59.1035,380463.0
2022-04-29 11:30:00,65.11,65.32,65.09,65.17,276853.0,59.0945,59.2851,59.0763,59.1489,276853.0
2022-04-29 11:40:00,65.17,65.23,65.12,65.2,254073.0,59.1489,59.2034,59.1035,59.1761,254073.0
2022-04-29 11:50:00,65.2,65.3,65.14,65.17,174475.0,59.1761,59.2669,59.1217,59.1489,174475.0
2022-04-29 12:00:00,65.17,65.18,64.98,65.01,172681.0,59.1489,59.158,58.9765,59.0037,172681.0
2022-04-29 12:10:00,65.01,65.13,65.0,65.06,176329.0,59.0037,59.1126,58.9946,59.0491,176329.0
2022-04-29 12:20:00,65.07,65.2,65.03,65.09,149772.0,59.0581,59.1761,59.0218,59.0763,149772.0
2022-04-29 12:30:00,65.09,65.25,65.08,65.24,283781.0,59.0763,59.2215,59.0672,59.2124,283781.0
2022-04-29 12:40:00,65.24,65.26,65.16,65.17,204285.0,59.2124,59.2306,59.1398,59.1489,204285.0
2022-04-29 12:50:00,65.17,65.17,65.01,65.11,278167.0,59.1489,59.1489,59.0037,59.0945,278167.0
2022-04-29 13:00:00,65.1,65.22,65.03,65.06,203950.0,59.0854,59.1943,59.0218,59.0491,203950.0
2022-04-29 13:10:00,65.06,65.08,65.0,65.03,233113.0,59.0491,59.0672,58.9946,59.0218,233113.0
2022-04-29 13:20:00,65.03,65.27,65.02,65.15,288683.0,59.0218,59.2397,59.0128,59.1308,288683.0
2022-04-29 13:30:00,65.14,65.26,65.14,65.23,314854.0,59.1217,59.2306,59.1217,59.2034,314854.0
2022-04-29 13:40:00,65.23,65.24,65.08,65.09,238552.0,59.2034,59.2124,59.0672,59.0763,238552.0
2022-04-29 13:50:00,65.09,65.11,65.0,65.06,189396.0,59.0763,59.0945,58.9946,59.0491,189396.0
2022-04-29 14:00:00,65.06,65.18,64.98,65.14,232309.0,59.0491,59.158,58.9765,59.1217,232309.0
2022-04-29 14:10:00,65.13,65.25,65.12,65.2,285097.0,59.1126,59.2215,59.1035,59.1761,285097.0
2022-04-29 14:20:00,65.19,65.24,65.13,65.17,224572.0,59.1671,59.2124,59.1126,59.1489,224572.0
2022-04-29 14:30:00,65.17,65.22,65.12,65.12,188826.0,59.1489,59.1943,59.1035,59.1035,188826.0
2022-04-29 14:40:00,65.13,65.16,64.99,65.0,167651.0,59.1126,59.1398,58.9855,58.9946,167651.0
2022-04-29 14:50:00,65.0,65.04,64.95,65.01,191792.0,58.9946,59.0309,58.9492,59.0037,191792.0
2022-04-29 15:00:00,65.01,65.01,64.81,64.82,283736.0,59.0037,59.0037,58.8222,58.8312,283736.0
2022-04-29 15:10:00,64.83,64.88,64.7,64.86,384273.0,58.8403,58.8857,58.7223,58.8676,384273.0
2022-04-29 15:20:00,64.87,64.9,64.78,64.85,303502.0,58.8766,58.9039,58.7949,58.8585,303502.0
2022-04-29 15:30:00,64.84,65.01,64.8,64.95,550270.0,58.8494,59.0037,58.8131,58.9492,550270.0
2022-04-29 15:40:00,64.95,65.01,64.77,64.77,774583.0,58.9492,59.0037,58.7859,58.7859,774583.0
2022-04-29 15:50:00,64.78,64.78,64.49,64.64,2134324.0,58.7949,58.7949,58.5317,58.6679,2134324.0
2022-05-02 09:30:00,65.28,65.31,63.96,64.01,1022118.0,59.2487,59.276,58.0507,58.0961,1022118.0
2022-05-02 09:40:00,64.02,64.25,63.93,64.19,724195.0,58.1052,58.3139,58.0235,58.2595,724195.0
2022-05-02 09:50:00,64.18,64.3,64.04,64.11,405601.0,58.2504,58.3593,58.1233,58.1868,405601.0
2022-05-02 10:00:00,64.12,64.35,63.85,63.88,438495.0,58.1959,58.4047,57.9509,57.9781,438495.0
2022-05-02 10:10:00,63.88,64.05,63.78,64.04,471886.0,57.9781,58.1324,57.8873,58.1233,471886.0
2022-05-02 10:20:00,64.04,64.11,63.9,63.96,558971.0,58.1233,58.1868,57.9962,58.0507,558971.0
2022-05-02 10:30:00,63.97,64.21,63.96,64.09,425921.0,58.0598,58.2776,58.0507,58.1687,425921.0
2022-05-02 10:40:00,64.09,64.26,64.05,64.25,499688.0,58.1687,58.323,58.1324,58.3139,499688.0
2022-05-02 10:50:00,64.25,64.25,64.07,64.18,541476.0,58.3139,58.3139,58.1505,58.2504,541476.0
2022-05-02 11:00:00,64.18,64.23,63.98,64.09,652773.0,58.2504,58.2958,58.0689,58.1687,652773.0
2022-05-02 11:10:00,64.09,64.1,63.7,63.72,247672.0,58.1687,58.1778,57.8147,57.8329,247672.0
2022-05-02 11:20:00,63.72,63.78,63.51,63.61,324583.0,57.8329,57.8873,57.6423,57.733,324583.0
2022-05-02 11:30:00,63.61,63.84,63.56,63.64,316242.0,57.733,57.9418,57.6877,57.7603,316242.0
2022-05-02 11:40:00,63.64,63.66,63.47,63.52,467371.0,57.7603,57.7784,57.606,57.6514,467371.0
2022-05-02 11:50:00,63.51,63.62,63.4,63.59,293087.0,57.6423,57.7421,57.5424,57.7149,293087.0
2022-05-02 12:00:00,63.59,63.62,63.29,63.33,276254.0,57.7149,57.7421,57.4426,57.4789,276254.0
2022-05-02 12:10:00,63.32,63.41,63.19,63.41,276429.0,57.4698,57.5515,57.3518,57.5515,276429.0
2022-05-02 12:20:00,63.41,63.58,63.38,63.4,246307.0,57.5515,57.7058,57.5243,57.5424,246307.0
2022-05-02 12:30:00,63.4,63.48,63.3,63.34,209503.0,57.5424,57.615,57.4517,57.488,209503.0
2022-05-02 12:40:00,63.35,63.4,63.2,63.32,246086.0,57.4971,57.5424,57.3609,57.4698,246086.0
2022-05-02 12:50:00,63.31,63.32,63.12,63.18,325439.0,57.4608,57.4698,57.2883,57.3428,325439.0
2022-05-02 13:00:00,63.19,63.33,63.09,63.3,422918.0,57.3518,57.4789,57.2611,57.4517,422918.0
2022-05-02 13:10:00,63.3,63.43,63.29,63.38,222776.0,57.4517,57.5697,57.4426,57.5243,222776.0
2022-05-02 13:20:00,63.39,63.4,63.19,63.26,257239.0,57.5334,57.5424,57.3518,57.4154,257239.0
2022-05-02 13:30:00,63.25,63.32,63.16,63.23,243173.0,57.4063,57.4698,57.3246,57.3881,243173.0
2022-05-02 13:40:00,63.23,63.37,63.18,63.19,243414.0,57.3881,57.5152,57.3428,57.3518,243414.0
2022-05-02 13:50:00,63.19,63.24,63.1,63.19,311343.0,57.3518,57.3972,57.2702,57.3518,311343.0
2022-05-02 14:00:00,63.17,63.33,63.12,63.21,256041.0,57.3337,57.4789,57.2883,57.37,256041.0
2022-05-02 14:10:00,63.21,63.21,63.03,63.07,278191.0,57.37,57.37,57.2066,57.2429,278191.0
2022-05-02 14:20:00,63.07,63.1,62.92,62.93,357940.0,57.2429,57.2702,57.1068,57.1159,357940.0
2022-05-02 14:30:00,62.92,62.93,62.76,62.87,339131.0,57.1068,57.1159,56.9616,57.0614,339131.0
2022-05-02 14:40:00,62.87,62.87,62.58,62.72,388965.0,57.0614,57.0614,56.7982,56.9253,388965.0
2022-05-02 14:50:00,62.72,62.87,62.59,62.74,400837.0,56.9253,57.0614,56.8073,56.9434,400837.0
2022-05-02 15:00:00,62.73,63.09,62.72,63.04,684228.0,56.9343,57.2611,56.9253,57.2157,684228.0
2022-05-02 15:10:00,63.04,63.1,62.94,63.06,603366.0,57.2157,57.2702,57.1249,57.2339,603366.0
2022-05-02 15:20:00,63.06,63.27,63.05,63.26,1076542.0,57.2339,57.4245,57.2248,57.4154,1076542.0
2022-05-02 15:30:00,63.26,63.42,63.15,63.22,922913.0,57.4154,57.5606,57.3155,57.3791,922913.0
2022-05-02 15:40:00,63.22,63.49,63.14,63.47,987282.0,57.3791,57.6241,57.3065,57.606,987282.0
2022-05-02 15:50:00,63.47,63.48,63.28,63.44,1779313.0,57.606,57.615,57.4335,57.5787,1779313.0
2022-05-03 09:30:00,63.72,63.94,63.37,63.37,1160250.0,57.8329,58.0326,57.5152,57.5152,1160250.0
2022-05-03 09:40:00,63.37,63.59,63.35,63.42,559707.0,57.5152,57.7149,57.4971,57.5606,559707.0
2022-05-03 09:50:00,63.42,63.54,63.11,63.12,460639.0,57.5606,57.6695,57.2792,57.2883,460639.0
2022-05-03 10:00:00,63.13,63.18,62.77,62.83,527448.0,57.2974,57.3428,56.9706,57.0251,527448.0
2022-05-03 10:10:00,62.83,63.1,62.76,63.1,524650.0,57.0251,57.2702,56.9616,57.2702,524650.0
2022-05-03 10:20:00,63.09,63.2,63.06,63.12,309521.0,57.2611,57.3609,57.2339,57.2883,309521.0
2022-05-03 10:30:00,63.12,63.29,63.12,63.25,410582.0,57.2883,57.4426,57.2883,57.4063,410582.0
2022-05-03 10:40:00,63.26,63.34,63.02,63.02,372225.0,57.4154,57.488,57.1975,57.1975,372225.0
2022-05-03 10:50:00,63.02,63.13,62.98,63.08,394586.0,57.1975,57.2974,57.1612,57.252,394586.0
2022-05-03 11:00:00,63.08,63.44,63.08,63.37,612967.0,57.252,57.5787,57.252,57.5152,612967.0
2022-05-03 11:10:00,63.37,63.5,63.28,63.35,250732.0,57.5152,57.6332,57.4335,57.4971,250732.0
2022-05-03 11:20:00,63.35,63.51,63.33,63.47,224891.0,57.4971,57.6423,57.4789,57.606,224891.0
2022-05-03 11:30:00,63.47,63.63,63.43,63.46,241063.0,57.606,57.7512,57.5697,57.5969,241063.0
2022-05-03 11:40:00,63.46,63.59,63.4,63.51,186198.0,57.5969,57.7149,57.5424,57.6423,186198.0
2022-05-03 11:50:00,63.51,63.51,63.33,63.39,232669.0,57.6423,57.6423,57.4789,57.5334,232669.0
2022-05-03 12:00:00,63.39,63.46,63.21,63.23,292735.0,57.5334,57.5969,57.37,57.3881,292735.0
2022-05-03 12:10:00,63.24,63.29,63.14,63.24,204459.0,57.3972,57.4426,57.3065,57.3972,204459.0
2022-05-03 12:20:00,63.23,63.33,63.17,63.18,250891.0,57.3881,57.4789,57.3337,57.3428,250891.0
2022-05-03 12:30:00,63.17,63.25,63.11,63.19,219508.0,57.3337,57.4063,57.2792,57.3518,219508.0
2022-05-03 12:40:00,63.2,63.22,63.07,63.13,297337.0,57.3609,57.3791,57.2429,57.2974,297337.0
2022-05-03 12:50:00,63.12,63.2,63.05,63.17,215058.0,57.2883,57.3609,57.2248,57.3337,215058.0
2022-05-03 13:00:00,63.18,63.31,63.14,63.23,159281.0,57.3428,57.4608,57.3065,57.3881,159281.0
2022-05-03 13:10:00,63.23,63.3,63.2,63.27,251630.0,57.3881,57.4517,57.3609,57.4245,251630.0
2022-05-03 13:20:00,63.26,63.31,63.05,63.11,247987.0,57.4154,57.4608,57.2248,57.2792,247987.0
2022-05-03 13:30:00,63.12,63.15,63.05,63.11,159087.0,57.2883,57.3155,57.2248,57.2792,159087.0
2022-05-03 13:40:00,63.11,63.11,62.94,62.97,183928.0,57.2792,57.2792,57.1249,57.1522,183928.0
2022-05-03 13:50:00,62.98,63.03,62.9,62.96,179248.0,57.1612,57.2066,57.0886,57.1431,179248.0
2022-05-03 14:00:00,62.96,62.97,62.84,62.9,182021.0,57.1431,57.1522,57.0342,57.0886,182021.0
2022-05-03 14:10:00,62.89,62.91,62.8,62.82,223254.0,57.0796,57.0977,56.9979,57.016,223254.0
2022-05-03 14:20:00,62.82,62.9,62.8,62.82,175253.0,57.016,57.0886,56.9979,57.016,175253.0
2022-05-03 14:30:00,62.83,62.97,62.82,62.84,178034.0,57.0251,57.1522,57.016,57.0342,178034.0
2022-05-03 14:40:00,62.84,62.93,62.74,62.89,264962.0,57.0342,57.1159,56.9434,57.0796,264962.0
2022-05-03 14:50:00,62.89,62.98,62.85,62.96,224710.0,57.0796,57.1612,57.0433,57.1431,224710.0
2022-05-03 15:00:00,62.95,63.06,62.88,63.02,247908.0,57.134,57.2339,57.0705,57.1975,247908.0
2022-05-03 15:10:00,63.02,63.07,62.9,62.9,278603.0,57.1975,57.2429,57.0886,57.0886,278603.0
2022-05-03 15:20:00,62.91,62.95,62.82,62.87,406297.0,57.0977,57.134,57.016,57.0614,406297.0
2022-05-03 15:30:00,62.87,62.99,62.8,62.83,508130.0,57.0614,57.1703,56.9979,57.0251,508130.0
2022-05-03 15:40:00,62.83,62.83,62.67,62.74,836176.0,57.0251,57.0251,56.8799,56.9434,836176.0
2022-05-03 15:50:00,62.74,63.13,62.72,63.08,1772990.0,56.9434,57.2974,56.9253,57.252,1772990.0
2022-05-04 09:30:00,63.0,63.19,62.94,62.98,911231.0,57.1794,57.3518,57.1249,57.1612,911231.0
2022-05-04 09:40:00,62.99,63.37,62.96,63.19,601593.0,57.1703,57.5152,57.1431,57.3518,601593.0
2022-05-04 09:50:00,63.19,63.58,63.15,63.53,415523.0,57.3518,57.7058,57.3155,57.6604,415523.0
2022-05-04 10:00:00,63.52,63.58,63.4,63.46,364733.0,57.6514,57.7058,57.5424,57.5969,364733.0
2022-05-04 10:10:00,63.46,63.57,63.39,63.57,605207.0,57.5969,57.6967,57.5334,57.6967,605207.0
2022-05-04 10:20:00,63.56,63.61,63.44,63.5,299464.0,57.6877,57.733,57.5787,57.6332,299464.0
2022-05-04 10:30:00,63.5,63.59,63.33,63.51,214428.0,57.6332,57.7149,57.4789,57.6423,214428.0
2022-05-04 10:40:00,63.51,63.53,63.42,63.5,211139.0,57.6423,57.6604,57.5606,57.6332,211139.0
2022-05-04 10:50:00,63.5,63.57,63.44,63.48,261185.0,57.6332,57.6967,57.5787,57.615,261185.0
2022-05-04 11:00:00,63.47,63.63,63.44,63.62,329354.0,57.606,57.7512,57.5787,57.7421,329354.0
2022-05-04 11:10:00,63.62,63.7,63.57,63.66,132688.0,57.7421,57.8147,57.6967,57.7784,132688.0
2022-05-04 11:20:00,63.65,63.75,63.61,63.67,199901.0,57.7693,57.8601,57.733,57.7875,199901.0
2022-05-04 11:30:00,63.67,63.7,63.59,63.69,171033.0,57.7875,57.8147,57.7149,57.8056,171033.0
2022-05-04 11:40:00,63.69,63.87,63.67,63.85,151489.0,57.8056,57.969,57.7875,57.9509,151489.0
2022-05-04 11:50:00,63.85,63.88,63.78,63.79,276947.0,57.9509,57.9781,57.8873,57.8964,276947.0
2022-05-04 12:00:00,63.79,63.85,63.78,63.84,120028.0,57.8964,57.9509,57.8873,57.9418,120028.0
2022-05-04 12:10:00,63.83,63.87,63.77,63.86,148704.0,57.9327,57.969,57.8783,57.9599,148704.0
2022-05-04 12:20:00,63.85,63.89,63.67,63.68,150022.0,57.9509,57.9872,57.7875,57.7966,150022.0
2022-05-04 12:30:00,63.69,63.92,63.68,63.91,138520.0,57.8056,58.0144,57.7966,58.0053,138520.0
2022-05-04 12:40:00,63.92,63.94,63.82,63.92,142014.0,58.0144,58.0326,57.9236,58.0144,142014.0
2022-05-04 12:50:00,63.93,64.09,63.9,64.03,277234.0,58.0235,58.1687,57.9962,58.1142,277234.0
2022-05-04 13:00:00,64.03,64.06,63.9,63.95,201991.0,58.1142,58.1415,57.9962,58.0416,201991.0
2022-05-04 13:10:00,63.95,64.04,63.87,64.02,156536.0,58.0416,58.1233,57.969,58.1052,156536.0
2022-05-04 13:20:00,64.02,64.04,63.86,63.88,184712.0,58.1052,58.1233,57.9599,57.9781,184712.0
2022-05-04 13:30:00,63.89,63.91,63.78,63.91,203033.0,57.9872,58.0053,57.8873,58.0053,203033.0
2022-05-04 13:40:00,63.91,64.02,63.89,63.97,127984.0,58.0053,58.1052,57.9872,58.0598,127984.0
2022-05-04 13:50:00,63.96,64.07,63.84,63.91,198893.0,58.0507,58.1505,57.9418,58.0053,198893.0
2022-05-04 14:00:00,63.93,64.27,63.77,64.23,490549.0,58.0235,58.3321,57.8783,58.2958,490549.0
2022-05-04 14:10:00,64.24,64.32,64.02,64.08,257173.0,58.3048,58.3774,58.1052,58.1596,257173.0
2022-05-04 14:20:00,64.07,64.46,64.01,64.43,286783.0,58.1505,58.5045,58.0961,58.4773,286783.0
2022-05-04 14:30:00,64.43,64.47,63.89,64.23,608203.0,58.4773,58.5136,57.9872,58.2958,608203.0
2022-05-04 14:40:00,64.24,64.76,64.18,64.67,720872.0,58.3048,58.7768,58.2504,58.6951,720872.0
2022-05-04 14:50:00,64.69,64.94,64.66,64.86,481688.0,58.7133,58.9402,58.686,58.8676,481688.0
2022-05-04 15:00:00,64.86,64.93,64.7,64.84,402477.0,58.8676,58.9311,58.7223,58.8494,402477.0
2022-05-04 15:10:00,64.84,64.93,64.74,64.79,437693.0,58.8494,58.9311,58.7586,58.804,437693.0
2022-05-04 15:20:00,64.8,64.99,64.79,64.98,414003.0,58.8131,58.9855,58.804,58.9765,414003.0
2022-05-04 15:30:00,64.99,65.12,64.95,65.04,521029.0,58.9855,59.1035,58.9492,59.0309,521029.0
2022-05-04 15:40:00,65.03,65.05,64.87,65.04,887988.0,59.0218,59.04,58.8766,59.0309,887988.0
2022-05-04 15:50:00,65.04,65.11,64.93,65.04,1420732.0,59.0309,59.0945,58.9311,59.0309,1420732.0
2022-05-05 09:30:00,64.69,64.97,64.48,64.87,556196.0,58.7133,58.9674,58.5227,58.8766,556196.0
2022-05-05 09:40:00,64.87,64.94,64.59,64.76,316560.0,58.8766,58.9402,58.6225,58.7768,316560.0
2022-05-05 09:50:00,64.75,64.91,64.7,64.79,231034.0,58.7677,58.9129,58.7223,58.804,231034.0
2022-05-05 10:00:00,64.79,64.91,64.67,64.73,228345.0,58.804,58.9129,58.6951,58.7496,228345.0
2022-05-05 10:10:00,64.72,64.76,64.6,64.74,226988.0,58.7405,58.7768,58.6316,58.7586,226988.0
2022-05-05 10:20:00,64.75,64.94,64.7,64.78,266687.0,58.7677,58.9402,58.7223,58.7949,266687.0
2022-05-05 10:30:00,64.78,65.03,64.76,64.89,305843.0,58.7949,59.0218,58.7768,58.8948,305843.0
2022-05-05 10:40:00,64.89,64.92,64.43,64.52,323112.0,58.8948,58.922,58.4773,58.559,323112.0
2022-05-05 10:50:00,64.51,64.82,64.44,64.79,249349.0,58.5499,58.8312,58.4864,58.804,249349.0
2022-05-05 11:00:00,64.79,64.86,64.52,64.62,343695.0,58.804,58.8676,58.559,58.6497,343695.0
2022-05-05 11:10:00,64.62,64.63,64.4,64.54,266678.0,58.6497,58.6588,58.4501,58.5771,266678.0
2022-05-05 11:20:00,64.55,64.63,64.48,64.56,249594.0,58.5862,58.6588,58.5227,58.5953,249594.0
2022-05-05 11:30:00,64.56,64.73,64.51,64.72,262483.0,58.5953,58.7496,58.5499,58.7405,262483.0
2022-05-05 11:40:00,64.72,64.74,64.53,64.56,183451.0,58.7405,58.7586,58.568,58.5953,183451.0
2022-05-05 11:50:00,64.56,64.57,64.34,64.36,222397.0,58.5953,58.6043,58.3956,58.4137,222397.0
2022-05-05 12:00:00,64.35,64.58,64.23,64.56,280272.0,58.4047,58.6134,58.2958,58.5953,280272.0
2022-05-05 12:10:00,64.56,64.62,64.48,64.59,242527.0,58.5953,58.6497,58.5227,58.6225,242527.0
2022-05-05 12:20:00,64.61,64.66,64.47,64.56,425078.0,58.6406,58.686,58.5136,58.5953,425078.0
2022-05-05 12:30:00,64.55,64.63,64.43,64.53,503382.0,58.5862,58.6588,58.4773,58.568,503382.0
2022-05-05 12:40:00,64.53,64.69,64.5,64.56,545682.0,58.568,58.7133,58.5408,58.5953,545682.0
2022-05-05 12:50:00,64.57,64.8,64.55,64.77,454618.0,58.6043,58.8131,58.5862,58.7859,454618.0
2022-05-05 13:00:00,64.78,64.95,64.76,64.77,402903.0,58.7949,58.9492,58.7768,58.7859,402903.0
2022-05-05 13:10:00,64.78,64.85,64.6,64.7,216775.0,58.7949,58.8585,58.6316,58.7223,216775.0
2022-05-05 13:20:00,64.7,64.71,64.6,64.71,201279.0,58.7223,58.7314,58.6316,58.7314,201279.0
2022-05-05 13:30:00,64.7,64.79,64.56,64.67,293382.0,58.7223,58.804,58.5953,58.6951,293382.0
2022-05-05 13:40:00,64.68,64.8,64.6,64.6,282366.0,58.7042,58.8131,58.6316,58.6316,282366.0
2022-05-05 13:50:00,64.6,64.61,64.38,64.52,275090.0,58.6316,58.6406,58.4319,58.559,275090.0
2022-05-05 14:00:00,64.52,64.65,64.45,64.64,209853.0,58.559,58.677,58.4954,58.6679,209853.0
2022-05-05 14:10:00,64.64,64.76,64.51,64.75,279545.0,58.6679,58.7768,58.5499,58.7677,279545.0
2022-05-05 14:20:00,64.75,64.8,64.41,64.41,294542.0,58.7677,58.8131,58.4591,58.4591,294542.0
2022-05-05 14:30:00,64.41,64.46,64.25,64.39,413147.0,58.4591,58.5045,58.3139,58.441,413147.0
2022-05-05 14:40:00,64.38,64.46,64.32,64.43,200280.0,58.4319,58.5045,58.3774,58.4773,200280.0
2022-05-05 14:50:00,64.43,64.58,64.36,64.44,268427.0,58.4773,58.6134,58.4137,58.4864,268427.0
2022-05-05 15:00:00,64.44,64.48,64.21,64.3,284241.0,58.4864,58.5227,58.2776,58.3593,284241.0
2022-05-05 15:10:00,64.3,64.35,64.15,64.26,301311.0,58.3593,58.4047,58.2231,58.323,301311.0
2022-05-05 15:20:00,64.25,64.31,64.14,64.18,324198.0,58.3139,58.3684,58.2141,58.2504,324198.0
2022-05-05 15:30:00,64.19,64.39,64.09,64.29,471576.0,58.2595,58.441,58.1687,58.3502,471576.0
2022-05-05 15:40:00,64.3,64.41,64.01,64.05,727238.0,58.3593,58.4591,58.0961,58.1324,727238.0
2022-05-05 15:50:00,64.05,64.58,64.05,64.55,2031168.0,58.1324,58.6134,58.1324,58.5862,2031168.0
2022-05-06 09:30:00,64.2,64.65,64.07,64.32,772768.0,58.2685,58.677,58.1505,58.3774,772768.0
2022-05-06 09:40:00,64.32,64.49,64.15,64.36,472289.0,58.3774,58.5317,58.2231,58.4137,472289.0
2022-05-06 09:50:00,64.37,64.72,64.37,64.51,575222.0,58.4228,58.7405,58.4228,58.5499,575222.0
2022-05-06 10:00:00,64.53,64.6,64.18,64.27,421408.0,58.568,58.6316,58.2504,58.3321,421408.0
2022-05-06 10:10:00,64.27,64.51,64.25,64.47,416851.0,58.3321,58.5499,58.3139,58.5136,416851.0
2022-05-06 10:20:00,64.48,64.77,64.42,64.66,392072.0,58.5227,58.7859,58.4682,58.686,392072.0
2022-05-06 10:30:00,64.65,64.72,64.5,64.53,329694.0,58.677,58.7405,58.5408,58.568,329694.0
2022-05-06 10:40:00,64.54,64.91,64.52,64.82,446333.0,58.5771,58.9129,58.559,58.8312,446333.0
2022-05-06 10:50:00,64.82,65.14,64.7,65.09,559024.0,58.8312,59.1217,58.7223,59.0763,559024.0
2022-05-06 11:00:00,65.09,65.17,65.04,65.14,402764.0,59.0763,59.1489,59.0309,59.1217,402764.0
2022-05-06 11:10:00,65.13,65.24,65.08,65.15,491405.0,59.1126,59.2124,59.0672,59.1308,491405.0
2022-05-06 11:20:00,65.16,65.31,65.11,65.13,386195.0,59.1398,59.276,59.0945,59.1126,386195.0
2022-05-06 11:30:00,65.13,65.15,64.81,64.82,244812.0,59.1126,59.1308,58.8222,58.8312,244812.0
2022-05-06 11:40:00,64.81,64.85,64.68,64.8,216605.0,58.8222,58.8585,58.7042,58.8131,216605.0
2022-05-06 11:50:00,64.8,64.85,64.6,64.66,126278.0,58.8131,58.8585,58.6316,58.686,126278.0
2022-05-06 12:00:00,64.65,64.84,64.62,64.76,225347.0,58.677,58.8494,58.6497,58.7768,225347.0
2022-05-06 12:10:00,64.76,64.76,64.56,64.56,290198.0,58.7768,58.7768,58.5953,58.5953,290198.0
2022-05-06 12:20:00,64.56,64.71,64.53,64.62,235619.0,58.5953,58.7314,58.568,58.6497,235619.0
2022-05-06 12:30:00,64.62,64.67,64.46,64.53,335370.0,58.6497,58.6951,58.5045,58.568,335370.0
2022-05-06 12:40:00,64.54,64.7,64.52,64.67,234288.0,58.5771,58.7223,58.559,58.6951,234288.0
2022-05-06 12:50:00,64.67,64.75,64.56,64.65,277984.0,58.6951,58.7677,58.5953,58.677,277984.0
2022-05-06 13:00:00,64.66,64.77,64.61,64.66,210681.0,58.686,58.7859,58.6406,58.686,210681.0
2022-05-06 13:10:00,64.66,64.69,64.47,64.48,346747.0,58.686,58.7133,58.5136,58.5227,346747.0
2022-05-06 13:20:00,64.47,64.6,64.44,64.56,233383.0,58.5136,58.6316,58.4864,58.5953,233383.0
2022-05-06 13:30:00,64.56,64.66,64.46,64.52,295745.0,58.5953,58.686,58.5045,58.559,295745.0
2022-05-06 13:40:00,64.52,64.6,64.45,64.49,345406.0,58.559,58.6316,58.4954,58.5317,345406.0
2022-05-06 13:50:00,64.5,64.51,64.42,64.48,190502.0,58.5408,58.5499,58.4682,58.5227,190502.0
2022-05-06 14:00:00,64.47,64.53,64.27,64.28,212593.0,58.5136,58.568,58.3321,58.3411,212593.0
2022-05-06 14:10:00,64.28,64.4,64.26,64.34,353616.0,58.3411,58.4501,58.323,58.3956,353616.0
2022-05-06 14:20:00,64.34,64.34,64.16,64.19,205044.0,58.3956,58.3956,58.2322,58.2595,205044.0
2022-05-06 14:30:00,64.18,64.22,64.11,64.14,190491.0,58.2504,58.2867,58.1868,58.2141,190491.0
2022-05-06 14:40:00,64.15,64.3,64.13,64.26,260196.0,58.2231,58.3593,58.205,58.323,260196.0
2022-05-06 14:50:00,64.26,64.46,64.26,64.34,270554.0,58.323,58.5045,58.323,58.3956,270554.0
2022-05-06 15:00:00,64.33,64.41,64.15,64.2,323234.0,58.3865,58.4591,58.2231,58.2685,323234.0
2022-05-06 15:10:00,64.2,64.31,64.14,64.25,389418.0,58.2685,58.3684,58.2141,58.3139,389418.0
2022-05-06 15:20:00,64.24,64.3,64.12,64.28,324970.0,58.3048,58.3593,58.1959,58.3411,324970.0
2022-05-06 15:30:00,64.28,64.8,64.27,64.78,541879.0,58.3411,58.8131,58.3321,58.7949,541879.0
2022-05-06 15:40:00,64.78,64.93,64.69,64.88,742444.0,58.7949,58.9311,58.7133,58.8857,742444.0
2022-05-06 15:50:00,64.88,64.94,64.68,64.76,1271997.0,58.8857,58.9402,58.7042,58.7768,1271997.0
2022-05-09 09:30:00,64.47,64.67,64.04,64.35,818528.0,58.5136,58.6951,58.1233,58.4047,818528.0
2022-05-09 09:40:00,64.34,64.5,64.14,64.31,398058.0,58.3956,58.5408,58.2141,58.3684,398058.0
2022-05-09 09:50:00,64.31,64.65,64.27,64.65,362614.0,58.3684,58.677,58.3321,58.677,362614.0
2022-05-09 10:00:00,64.65,64.7,64.41,64.5,333223.0,58.677,58.7223,58.4591,58.5408,333223.0
2022-05-09 10:10:00,64.51,64.78,64.48,64.59,376697.0,58.5499,58.7949,58.5227,58.6225,376697.0
2022-05-09 10:20:00,64.59,64.78,64.48,64.65,393581.0,58.6225,58.7949,58.5227,58.677,393581.0
2022-05-09 10:30:00,64.64,64.88,64.58,64.66,340644.0,58.6679,58.8857,58.6134,58.686,340644.0
2022-05-09 10:40:00,64.65,64.78,64.63,64.67,350064.0,58.677,58.7949,58.6588,58.6951,350064.0
2022-05-09 10:50:00,64.67,64.75,64.43,64.45,412071.0,58.6951,58.7677,58.4773,58.4954,412071.0
2022-05-09 11:00:00,64.44,64.65,64.41,64.61,286335.0,58.4864,58.677,58.4591,58.6406,286335.0
2022-05-09 11:10:00,64.62,64.7,64.54,64.63,214889.0,58.6497,58.7223,58.5771,58.6588,214889.0
2022-05-09 11:20:00,64.63,64.7,64.51,64.52,214322.0,58.6588,58.7223,58.5499,58.559,214322.0
2022-05-09 11:30:00,64.52,64.73,64.47,64.7,198141.0,58.559,58.7496,58.5136,58.7223,198141.0
2022-05-09 11:40:00,64.69,64.73,64.61,64.72,261232.0,58.7133,58.7496,58.6406,58.7405,261232.0
2022-05-09 11:50:00,64.72,64.78,64.6,64.69,206768.0,58.7405,58.7949,58.6316,58.7133,206768.0
2022-05-09 12:00:00,64.69,64.69,64.48,64.56,200020.0,58.7133,58.7133,58.5227,58.5953,200020.0
2022-05-09 12:10:00,64.58,64.71,64.57,64.66,141380.0,58.6134,58.7314,58.6043,58.686,141380.0
2022-05-09 12:20:00,64.65,64.67,64.49,64.6,245623.0,58.677,58.6951,58.5317,58.6316,245623.0
2022-05-09 12:30:00,64.6,64.74,64.54,64.72,350622.0,58.6316,58.7586,58.5771,58.7405,350622.0
2022-05-09 12:40:00,64.71,64.82,64.71,64.73,215886.0,58.7314,58.8312,58.7314,58.7496,215886.0
2022-05-09 12:50:00,64.73,64.87,64.69,64.81,396433.0,58.7496,58.8766,58.7133,58.8222,396433.0
2022-05-09 13:00:00,64.81,64.94,64.78,64.92,213684.0,58.8222,58.9402,58.7949,58.922,213684.0
2022-05-09 13:10:00,64.92,65.07,64.89,65.03,296521.0,58.922,59.0581,58.8948,59.0218,296521.0
2022-05-09 13:20:00,65.03,65.13,64.96,65.11,293453.0,59.0218,59.1126,58.9583,59.0945,293453.0
2022-05-09 13:30:00,65.12,65.16,64.95,65.02,273253.0,59.1035,59.1398,58.9492,59.0128,273253.0
2022-05-09 13:40:00,65.02,65.32,65.02,65.23,217392.0,59.0128,59.2851,59.0128,59.2034,217392.0
2022-05-09 13:50:00,65.23,65.25,65.04,65.19,198906.0,59.2034,59.2215,59.0309,59.1671,198906.0
2022-05-09 14:00:00,65.18,65.37,65.17,65.23,377641.0,59.158,59.3304,59.1489,59.2034,377641.0
2022-05-09 14:10:00,65.22,65.3,65.15,65.2,293507.0,59.1943,59.2669,59.1308,59.1761,293507.0
2022-05-09 14:20:00,65.2,65.2,64.87,65.0,353240.0,59.1761,59.1761,58.8766,58.9946,353240.0
2022-05-09 14:30:00,65.0,65.06,64.82,65.02,324152.0,58.9946,59.0491,58.8312,59.0128,324152.0
2022-05-09 14:40:00,65.02,65.03,64.85,64.87,218467.0,59.0128,59.0218,58.8585,58.8766,218467.0
2022-05-09 14:50:00,64.86,64.99,64.81,64.88,397952.0,58.8676,58.9855,58.8222,58.8857,397952.0
2022-05-09 15:00:00,64.88,64.97,64.77,64.84,700211.0,58.8857,58.9674,58.7859,58.8494,700211.0
2022-05-09 15:10:00,64.84,65.14,64.82,65.0,483203.0,58.8494,59.1217,58.8312,58.9946,483203.0
2022-05-09 15:20:00,65.0,65.0,64.73,64.81,336835.0,58.9946,58.9946,58.7496,58.8222,336835.0
2022-05-09 15:30:00,64.8,64.85,64.7,64.78,443419.0,58.8131,58.8585,58.7223,58.7949,443419.0
2022-05-09 15:40:00,64.77,64.79,64.64,64.69,761942.0,58.7859,58.804,58.6679,58.7133,761942.0
2022-05-09 15:50:00,64.7,64.72,64.41,64.61,1502321.0,58.7223,58.7405,58.4591,58.6406,1502321.0
2022-05-10 09:30:00,64.5,65.32,64.5,65.17,879617.0,58.5408,59.2851,58.5408,59.1489,879617.0
2022-05-10 09:40:00,65.18,65.32,64.99,65.17,422425.0,59.158,59.2851,58.9855,59.1489,422425.0
2022-05-10 09:50:00,65.16,65.2,64.79,65.13,450343.0,59.1398,59.1761,58.804,59.1126,450343.0
2022-05-10 10:00:00,65.12,65.2,64.54,64.64,417981.0,59.1035,59.1761,58.5771,58.6679,417981.0
2022-05-10 10:10:00,64.64,64.71,64.51,64.57,326690.0,58.6679,58.7314,58.5499,58.6043,326690.0
2022-05-10 10:20:00,64.57,64.64,64.48,64.62,324007.0,58.6043,58.6679,58.5227,58.6497,324007.0
2022-05-10 10:30:00,64.62,64.84,64.56,64.76,372862.0,58.6497,58.8494,58.5953,58.7768,372862.0
2022-05-10 10:40:00,64.77,64.89,64.67,64.8,345362.0,58.7859,58.8948,58.6951,58.8131,345362.0
2022-05-10 10:50:00,64.81,64.92,64.7,64.88,295388.0,58.8222,58.922,58.7223,58.8857,295388.0
2022-05-10 11:00:00,64.89,65.01,64.72,64.78,308499.0,58.8948,59.0037,58.7405,58.7949,308499.0
2022-05-10 11:10:00,64.77,64.81,64.46,64.76,291386.0,58.7859,58.8222,58.5045,58.7768,291386.0
2022-05-10 11:20:00,64.77,64.81,64.54,64.69,305272.0,58.7859,58.8222,58.5771,58.7133,305272.0
2022-05-10 11:30:00,64.67,64.77,64.47,64.73,297244.0,58.6951,58.7859,58.5136,58.7496,297244.0
2022-05-10 11:40:00,64.72,64.8,64.66,64.71,312114.0,58.7405,58.8131,58.686,58.7314,312114.0
2022-05-10 11:50:00,64.7,64.72,64.46,64.59,231341.0,58.7223,58.7405,58.5045,58.6225,231341.0
2022-05-10 12:00:00,64.58,64.67,64.39,64.43,353229.0,58.6134,58.6951,58.441,58.4773,353229.0
2022-05-10 12:10:00,64.43,64.53,64.33,64.37,219981.0,58.4773,58.568,58.3865,58.4228,219981.0
2022-05-10 12:20:00,64.36,64.42,64.27,64.31,216347.0,58.4137,58.4682,58.3321,58.3684,216347.0
2022-05-10 12:30:00,64.3,64.35,64.12,64.27,233383.0,58.3593,58.4047,58.1959,58.3321,233383.0
2022-05-10 12:40:00,64.25,64.36,64.22,64.31,232509.0,58.3139,58.4137,58.2867,58.3684,232509.0
2022-05-10 12:50:00,64.31,64.41,64.22,64.35,180400.0,58.3684,58.4591,58.2867,58.4047,180400.0
2022-05-10 13:00:00,64.34,64.57,64.33,64.49,219817.0,58.3956,58.6043,58.3865,58.5317,219817.0
2022-05-10 13:10:00,64.49,64.51,64.35,64.39,198243.0,58.5317,58.5499,58.4047,58.441,198243.0
2022-05-10 13:20:00,64.4,64.49,64.35,64.4,177009.0,58.4501,58.5317,58.4047,58.4501,177009.0
2022-05-10 13:30:00,64.41,64.53,64.35,64.53,226859.0,58.4591,58.568,58.4047,58.568,226859.0
2022-05-10 13:40:00,64.53,64.68,64.5,64.63,209350.0,58.568,58.7042,58.5408,58.6588,209350.0
2022-05-10 13:50:00,64.63,64.69,64.57,64.67,264037.0,58.6588,58.7133,58.6043,58.6951,264037.0
2022-05-10 14:00:00,64.67,64.77,64.64,64.64,205224.0,58.6951,58.7859,58.6679,58.6679,205224.0
2022-05-10 14:10:00,64.64,64.7,64.46,64.59,252329.0,58.6679,58.7223,58.5045,58.6225,252329.0
2022-05-10 14:20:00,64.6,64.61,64.31,64.33,208531.0,58.6316,58.6406,58.3684,58.3865,208531.0
2022-05-10 14:30:00,64.34,64.45,64.21,64.21,285984.0,58.3956,58.4954,58.2776,58.2776,285984.0
2022-05-10 14:40:00,64.2,64.36,64.16,64.21,338481.0,58.2685,58.4137,58.2322,58.2776,338481.0
2022-05-10 14:50:00,64.2,64.25,64.08,64.15,363710.0,58.2685,58.3139,58.1596,58.2231,363710.0
2022-05-10 15:00:00,64.15,64.28,64.12,64.17,435613.0,58.2231,58.3411,58.1959,58.2413,435613.0
2022-05-10 15:10:00,64.17,64.27,64.13,64.19,534902.0,58.2413,58.3321,58.205,58.2595,534902.0
2022-05-10 15:20:00,64.18,64.2,63.92,63.94,501425.0,58.2504,58.2685,58.0144,58.0326,501425.0
2022-05-10 15:30:00,63.94,64.0,63.86,63.94,522628.0,58.0326,58.087,57.9599,58.0326,522628.0
2022-05-10 15:40:00,63.93,64.13,63.87,64.05,799728.0,58.0235,58.205,57.969,58.1324,799728.0
2022-05-10 15:50:00,64.04,64.08,63.85,64.01,1988868.0,58.1233,58.1596,57.9509,58.0961,1988868.0
2022-05-11 09:30:00,64.33,64.37,63.96,64.06,724313.0,58.3865,58.4228,58.0507,58.1415,724313.0
2022-05-11 09:40:00,64.06,64.39,63.96,64.25,686205.0,58.1415,58.441,58.0507,58.3139,686205.0
2022-05-11 09:50:00,64.25,64.34,64.1,64.25,602382.0,58.3139,58.3956,58.1778,58.3139,602382.0
2022-05-11 10:00:00,64.24,64.37,64.13,64.17,743330.0,58.3048,58.4228,58.205,58.2413,743330.0
2022-05-11 10:10:00,64.18,64.22,64.07,64.11,506186.0,58.2504,58.2867,58.1505,58.1868,506186.0
2022-05-11 10:20:00,64.11,64.4,64.11,64.36,677612.0,58.1868,58.4501,58.1868,58.4137,677612.0
2022-05-11 10:30:00,64.35,64.45,64.25,64.39,440485.0,58.4047,58.4954,58.3139,58.441,440485.0
2022-05-11 10:40:00,64.39,64.59,64.35,64.55,622041.0,58.441,58.6225,58.4047,58.5862,622041.0
2022-05-11 10:50:00,64.54,64.54,64.44,64.52,336413.0,58.5771,58.5771,58.4864,58.559,336413.0
2022-05-11 11:00:00,64.52,64.73,64.45,64.72,279910.0,58.559,58.7496,58.4954,58.7405,279910.0
2022-05-11 11:10:00,64.72,64.92,64.71,64.92,323375.0,58.7405,58.922,58.7314,58.922,323375.0
2022-05-11 11:20:00,64.92,65.06,64.86,64.93,306530.0,58.922,59.0491,58.8676,58.9311,306530.0
2022-05-11 11:30:00,64.93,65.14,64.9,65.13,302063.0,58.9311,59.1217,58.9039,59.1126,302063.0
2022-05-11 11:40:00,65.13,65.2,65.0,65.03,230828.0,59.1126,59.1761,58.9946,59.0218,230828.0
2022-05-11 11:50:00,65.03,65.1,64.93,64.95,201968.0,59.0218,59.0854,58.9311,58.9492,201968.0
2022-05-11 12:00:00,64.95,65.01,64.82,64.93,178977.0,58.9492,59.0037,58.8312,58.9311,178977.0
2022-05-11 12:10:00,64.92,65.01,64.87,64.88,183641.0,58.922,59.0037,58.8766,58.8857,183641.0
2022-05-11 12:20:00,64.88,64.99,64.71,64.73,284589.0,58.8857,58.9855,58.7314,58.7496,284589.0
2022-05-11 12:30:00,64.72,64.87,64.65,64.84,215255.0,58.7405,58.8766,58.677,58.8494,215255.0
2022-05-11 12:40:00,64.83,64.92,64.76,64.91,328696.0,58.8403,58.922,58.7768,58.9129,328696.0
2022-05-11 12:50:00,64.9,64.91,64.69,64.7,296716.0,58.9039,58.9129,58.7133,58.7223,296716.0
2022-05-11 13:00:00,64.7,64.71,64.54,64.57,233163.0,58.7223,58.7314,58.5771,58.6043,233163.0
2022-05-11 13:10:00,64.58,64.77,64.57,64.67,157406.0,58.6134,58.7859,58.6043,58.6951,157406.0
2022-05-11 13:20:00,64.67,64.79,64.61,64.67,207792.0,58.6951,58.804,58.6406,58.6951,207792.0
2022-05-11 13:30:00,64.66,64.8,64.59,64.72,170130.0,58.686,58.8131,58.6225,58.7405,170130.0
2022-05-11 13:40:00,64.72,64.75,64.5,64.58,136743.0,58.7405,58.7677,58.5408,58.6134,136743.0
2022-05-11 13:50:00,64.58,64.62,64.42,64.48,175547.0,58.6134,58.6497,58.4682,58.5227,175547.0
2022-05-11 14:00:00,64.48,64.57,64.41,64.53,353042.0,58.5227,58.6043,58.4591,58.568,353042.0
2022-05-11 14:10:00,64.53,64.73,64.49,64.72,214951.0,58.568,58.7496,58.5317,58.7405,214951.0
2022-05-11 14:20:00,64.71,64.82,64.59,64.63,305540.0,58.7314,58.8312,58.6225,58.6588,305540.0
2022-05-11 14:30:00,64.64,64.81,64.58,64.72,246552.0,58.6679,58.8222,58.6134,58.7405,246552.0
2022-05-11 14:40:00,64.72,64.82,64.7,64.77,258925.0,58.7405,58.8312,58.7223,58.7859,258925.0
2022-05-11 14:50:00,64.78,64.79,64.57,64.59,210992.0,58.7949,58.804,58.6043,58.6225,210992.0
2022-05-11 15:00:00,64.59,64.65,64.5,64.64,277087.0,58.6225,58.677,58.5408,58.6679,277087.0
2022-05-11 15:10:00,64.63,64.66,64.45,64.58,338344.0,58.6588,58.686,58.4954,58.6134,338344.0
2022-05-11 15:20:00,64.57,64.64,64.48,64.53,317734.0,58.6043,58.6679,58.5227,58.568,317734.0
2022-05-11 15:30:00,64.53,64.58,64.27,64.3,394607.0,58.568,58.6134,58.3321,58.3593,394607.0
2022-05-11 15:40:00,64.29,64.37,64.23,64.25,780561.0,58.3502,58.4228,58.2958,58.3139,780561.0
2022-05-11 15:50:00,64.26,64.34,64.21,64.32,989077.0,58.323,58.3956,58.2776,58.3774,989077.0
2022-05-12 09:30:00,64.16,64.49,64.02,64.11,865659.0,58.2322,58.5317,58.1052,58.1868,865659.0
2022-05-12 09:40:00,64.1,64.15,63.78,63.9,698494.0,58.1778,58.2231,57.8873,57.9962,698494.0
2022-05-12 09:50:00,63.89,64.18,63.8,64.11,631651.0,57.9872,58.2504,57.9055,58.1868,631651.0
2022-05-12 10:00:00,64.11,64.23,63.92,64.08,653042.0,58.1868,58.2958,58.0144,58.1596,653042.0
2022-05-12 10:10:00,64.08,64.33,63.94,64.14,651490.0,58.1596,58.3865,58.0326,58.2141,651490.0
2022-05-12 10:20:00,64.14,64.17,63.73,63.75,523643.0,58.2141,58.2413,57.842,57.8601,523643.0
2022-05-12 10:30:00,63.74,63.75,63.55,63.63,604630.0,57.851,57.8601,57.6786,57.7512,604630.0
2022-05-12 10:40:00,63.62,63.67,63.49,63.5,472352.0,57.7421,57.7875,57.6241,57.6332,472352.0
2022-05-12 10:50:00,63.51,63.64,63.32,63.61,495838.0,57.6423,57.7603,57.4698,57.733,495838.0
2022-05-12 11:00:00,63.62,63.81,63.59,63.74,617293.0,57.7421,57.9146,57.7149,57.851,617293.0
2022-05-12 11:10:00,63.74,63.76,63.41,63.44,320411.0,57.851,57.8692,57.5515,57.5787,320411.0
2022-05-12 11:20:00,63.45,63.59,63.43,63.53,249699.0,57.5878,57.7149,57.5697,57.6604,249699.0
2022-05-12 11:30:00,63.54,63.59,63.39,63.58,284371.0,57.6695,57.7149,57.5334,57.7058,284371.0
2022-05-12 11:40:00,63.58,63.6,63.35,63.36,248132.0,57.7058,57.724,57.4971,57.5061,248132.0
2022-05-12 11:50:00,63.35,63.4,63.2,63.22,218600.0,57.4971,57.5424,57.3609,57.3791,218600.0
2022-05-12 12:00:00,63.23,63.41,63.21,63.4,380323.0,57.3881,57.5515,57.37,57.5424,380323.0
2022-05-12 12:10:00,63.39,63.5,63.33,63.5,263362.0,57.5334,57.6332,57.4789,57.6332,263362.0
2022-05-12 12:20:00,63.5,63.61,63.46,63.59,194021.0,57.6332,57.733,57.5969,57.7149,194021.0
2022-05-12 12:30:00,63.59,63.7,63.58,63.63,228672.0,57.7149,57.8147,57.7058,57.7512,228672.0
2022-05-12 12:40:00,63.63,63.72,63.49,63.64,192932.0,57.7512,57.8329,57.6241,57.7603,192932.0
2022-05-12 12:50:00,63.63,63.68,63.57,63.58,183029.0,57.7512,57.7966,57.6967,57.7058,183029.0
2022-05-12 13:00:00,63.57,63.65,63.5,63.53,172829.0,57.6967,57.7693,57.6332,57.6604,172829.0
2022-05-12 13:10:00,63.55,63.66,63.49,63.51,241455.0,57.6786,57.7784,57.6241,57.6423,241455.0
2022-05-12 13:20:00,63.51,63.68,63.51,63.68,189834.0,57.6423,57.7966,57.6423,57.7966,189834.0
2022-05-12 13:30:00,63.67,63.68,63.56,63.67,268507.0,57.7875,57.7966,57.6877,57.7875,268507.0
2022-05-12 13:40:00,63.67,63.7,63.44,63.53,243751.0,57.7875,57.8147,57.5787,57.6604,243751.0
2022-05-12 13:50:00,63.53,63.79,63.52,63.78,212712.0,57.6604,57.8964,57.6514,57.8873,212712.0
2022-05-12 14:00:00,63.78,63.87,63.73,63.76,414186.0,57.8873,57.969,57.842,57.8692,414186.0
2022-05-12 14:10:00,63.75,63.91,63.63,63.89,397384.0,57.8601,58.0053,57.7512,57.9872,397384.0
2022-05-12 14:20:00,63.89,63.94,63.81,63.88,373718.0,57.9872,58.0326,57.9146,57.9781,373718.0
2022-05-12 14:30:00,63.88,63.9,63.75,63.76,322722.0,57.9781,57.9962,57.8601,57.8692,322722.0
2022-05-12 14:40:00,63.77,63.92,63.72,63.9,379966.0,57.8783,58.0144,57.8329,57.9962,379966.0
2022-05-12 14:50:00,63.9,63.9,63.75,63.8,221136.0,57.9962,57.9962,57.8601,57.9055,221136.0
2022-05-12 15:00:00,63.81,63.93,63.72,63.75,303332.0,57.9146,58.0235,57.8329,57.8601,303332.0
2022-05-12 15:10:00,63.74,63.97,63.65,63.96,325249.0,57.851,58.0598,57.7693,58.0507,325249.0
2022-05-12 15:20:00,63.96,64.22,63.94,63.97,512458.0,58.0507,58.2867,58.0326,58.0598,512458.0
2022-05-12 15:30:00,63.96,64.21,63.96,64.19,714047.0,58.0507,58.2776,58.0507,58.2595,714047.0
2022-05-12 15:40:00,64.19,64.34,64.1,64.26,789016.0,58.2595,58.3956,58.1778,58.323,789016.0
2022-05-12 15:50:00,64.27,64.53,64.26,64.52,1853696.0,58.3321,58.568,58.323,58.559,1853696.0
2022-05-13 09:30:00,64.81,64.9,64.52,64.59,645871.0,58.8222,58.9039,58.559,58.6225,645871.0
2022-05-13 09:40:00,64.58,64.69,64.13,64.17,490958.0,58.6134,58.7133,58.205,58.2413,490958.0
2022-05-13 09:50:00,64.17,64.65,64.12,64.62,537799.0,58.2413,58.677,58.1959,58.6497,537799.0
2022-05-13 10:00:00,64.62,64.77,64.5,64.71,353086.0,58.6497,58.7859,58.5408,58.7314,353086.0
2022-05-13 10:10:00,64.7,64.98,64.7,64.97,304490.0,58.7223,58.9765,58.7223,58.9674,304490.0
2022-05-13 10:20:00,64.97,65.04,64.9,65.0,298982.0,58.9674,59.0309,58.9039,58.9946,298982.0
2022-05-13 10:30:00,64.99,65.06,64.9,65.0,161614.0,58.9855,59.0491,58.9039,58.9946,161614.0
2022-05-13 10:40:00,64.99,65.07,64.89,64.95,196582.0,58.9855,59.0581,58.8948,58.9492,196582.0
2022-05-13 10:50:00,64.93,65.17,64.91,65.09,212906.0,58.9311,59.1489,58.9129,59.0763,212906.0
2022-05-13 11:00:00,65.08,65.14,65.0,65.06,207775.0,59.0672,59.1217,58.9946,59.0491,207775.0
2022-05-13 11:10:00,65.06,65.1,65.0,65.03,141842.0,59.0491,59.0854,58.9946,59.0218,141842.0
2022-05-13 11:20:00,65.03,65.15,65.01,65.14,140549.0,59.0218,59.1308,59.0037,59.1217,140549.0
2022-05-13 11:30:00,65.14,65.27,65.11,65.24,226793.0,59.1217,59.2397,59.0945,59.2124,226793.0
2022-05-13 11:40:00,65.23,65.27,64.96,64.98,235296.0,59.2034,59.2397,58.9583,58.9765,235296.0
2022-05-13 11:50:00,64.98,65.18,64.95,65.11,282803.0,58.9765,59.158,58.9492,59.0945,282803.0
2022-05-13 12:00:00,65.15,65.23,65.09,65.22,150898.0,59.1308,59.2034,59.0763,59.1943,150898.0
2022-05-13 12:10:00,65.22,65.24,65.17,65.18,97659.0,59.1943,59.2124,59.1489,59.158,97659.0
2022-05-13 12:20:00,65.18,65.26,65.12,65.25,138465.0,59.158,59.2306,59.1035,59.2215,138465.0
2022-05-13 12:30:00,65.25,65.3,65.17,65.21,162421.0,59.2215,59.2669,59.1489,59.1852,162421.0
2022-05-13 12:40:00,65.2,65.27,65.2,65.22,115026.0,59.1761,59.2397,59.1761,59.1943,115026.0
2022-05-13 12:50:00,65.22,65.32,65.14,65.26,210012.0,59.1943,59.2851,59.1217,59.2306,210012.0
2022-05-13 13:00:00,65.27,65.37,65.26,65.32,269530.0,59.2397,59.3304,59.2306,59.2851,269530.0
2022-05-13 13:10:00,65.31,65.42,65.3,65.37,359303.0,59.276,59.3758,59.2669,59.3304,359303.0
2022-05-13 13:20:00,65.38,65.39,65.19,65.2,176287.0,59.3395,59.3486,59.1671,59.1761,176287.0
2022-05-13 13:30:00,65.2,65.29,65.19,65.2,133734.0,59.1761,59.2578,59.1671,59.1761,133734.0
2022-05-13 13:40:00,65.2,65.2,65.08,65.15,121856.0,59.1761,59.1761,59.0672,59.1308,121856.0
2022-05-13 13:50:00,65.14,65.17,65.08,65.12,125571.0,59.1217,59.1489,59.0672,59.1035,125571.0
2022-05-13 14:00:00,65.11,65.12,64.87,65.01,284759.0,59.0945,59.1035,58.8766,59.0037,284759.0
2022-05-13 14:10:00,65.01,65.09,64.99,65.08,171656.0,59.0037,59.0763,58.9855,59.0672,171656.0
2022-05-13 14:20:00,65.09,65.12,65.01,65.08,129079.0,59.0763,59.1035,59.0037,59.0672,129079.0
2022-05-13 14:30:00,65.07,65.23,65.07,65.17,179148.0,59.0581,59.2034,59.0581,59.1489,179148.0
2022-05-13 14:40:00,65.17,65.23,65.1,65.16,144376.0,59.1489,59.2034,59.0854,59.1398,144376.0
2022-05-13 14:50:00,65.16,65.37,65.14,65.36,205680.0,59.1398,59.3304,59.1217,59.3214,205680.0
2022-05-13 15:00:00,65.36,65.45,65.34,65.45,194833.0,59.3214,59.403,59.3032,59.403,194833.0
2022-05-13 15:10:00,65.45,65.51,65.39,65.46,234960.0,59.403,59.4575,59.3486,59.4121,234960.0
2022-05-13 15:20:00,65.46,65.63,65.41,65.62,297289.0,59.4121,59.5664,59.3667,59.5573,297289.0
2022-05-13 15:30:00,65.61,65.72,65.5,65.69,568416.0,59.5483,59.6481,59.4484,59.6209,568416.0
2022-05-13 15:40:00,65.69,65.8,65.64,65.71,856853.0,59.6209,59.7207,59.5755,59.639,856853.0
2022-05-13 15:50:00,65.72,65.77,65.55,65.72,1267449.0,59.6481,59.6935,59.4938,59.6481,1267449.0
2022-05-16 09:30:00,65.44,66.08,65.44,66.08,771650.0,59.394,59.9748,59.394,59.9748,771650.0
2022-05-16 09:40:00,66.07,66.07,65.76,65.83,430080.0,59.9658,59.9658,59.6844,59.7479,430080.0
2022-05-16 09:50:00,65.84,66.05,65.76,65.96,337821.0,59.757,59.9476,59.6844,59.8659,337821.0
2022-05-16 10:00:00,65.95,65.96,65.62,65.68,211434.0,59.8568,59.8659,59.5573,59.6118,211434.0
2022-05-16 10:10:00,65.69,65.8,65.67,65.71,215590.0,59.6209,59.7207,59.6027,59.639,215590.0
2022-05-16 10:20:00,65.71,65.79,65.67,65.76,166931.0,59.639,59.7116,59.6027,59.6844,166931.0
2022-05-16 10:30:00,65.75,65.84,65.69,65.83,259078.0,59.6753,59.757,59.6209,59.7479,259078.0
2022-05-16 10:40:00,65.82,65.91,65.75,65.81,241135.0,59.7389,59.8205,59.6753,59.7298,241135.0
2022-05-16 10:50:00,65.81,65.99,65.78,65.98,150849.0,59.7298,59.8931,59.7026,59.8841,150849.0
2022-05-16 11:00:00,65.98,66.06,65.92,66.03,225254.0,59.8841,59.9567,59.8296,59.9295,225254.0
2022-05-16 11:10:00,66.03,66.1,65.99,65.99,176004.0,59.9295,59.993,59.8931,59.8931,176004.0
2022-05-16 11:20:00,65.99,66.09,65.94,66.02,142177.0,59.8931,59.9839,59.8478,59.9204,142177.0
2022-05-16 11:30:00,66.02,66.11,65.96,66.05,192957.0,59.9204,60.0021,59.8659,59.9476,192957.0
2022-05-16 11:40:00,66.06,66.13,66.0,66.08,145814.0,59.9567,60.0202,59.9022,59.9748,145814.0
2022-05-16 11:50:00,66.09,66.12,66.02,66.05,171436.0,59.9839,60.0111,59.9204,59.9476,171436.0
2022-05-16 12:00:00,66.05,66.06,65.94,65.97,134981.0,59.9476,59.9567,59.8478,59.875,134981.0
2022-05-16 12:10:00,65.96,66.01,65.91,65.97,105512.0,59.8659,59.9113,59.8205,59.875,105512.0
2022-05-16 12:20:00,65.98,66.08,65.96,66.07,133147.0,59.8841,59.9748,59.8659,59.9658,133147.0
2022-05-16 12:30:00,66.06,66.1,66.03,66.04,128746.0,59.9567,59.993,59.9295,59.9385,128746.0
2022-05-16 12:40:00,66.03,66.08,65.97,66.04,120767.0,59.9295,59.9748,59.875,59.9385,120767.0
2022-05-16 12:50:00,66.05,66.05,65.94,66.03,99816.0,59.9476,59.9476,59.8478,59.9295,99816.0
2022-05-16 13:00:00,66.03,66.14,65.98,66.12,92955.0,59.9295,60.0293,59.8841,60.0111,92955.0
2022-05-16 13:10:00,66.13,66.18,66.09,66.1,127049.0,60.0202,60.0656,59.9839,59.993,127049.0
2022-05-16 13:20:00,66.1,66.26,66.08,66.26,173109.0,59.993,60.1382,59.9748,60.1382,173109.0
2022-05-16 13:30:00,66.26,66.34,66.22,66.23,184231.0,60.1382,60.2108,60.1019,60.111,184231.0
2022-05-16 13:40:00,66.23,66.31,66.18,66.18,125412.0,60.111,60.1836,60.0656,60.0656,125412.0
2022-05-16 13:50:00,66.19,66.22,66.13,66.22,153678.0,60.0747,60.1019,60.0202,60.1019,153678.0
2022-05-16 14:00:00,66.22,66.26,66.18,66.19,111643.0,60.1019,60.1382,60.0656,60.0747,111643.0
2022-05-16 14:10:00,66.18,66.25,66.17,66.24,132073.0,60.0656,60.1291,60.0565,60.1201,132073.0
2022-05-16 14:20:00,66.25,66.34,66.21,66.34,146887.0,60.1291,60.2108,60.0928,60.2108,146887.0
2022-05-16 14:30:00,66.34,66.38,66.24,66.27,180369.0,60.2108,60.2471,60.1201,60.1473,180369.0
2022-05-16 14:40:00,66.27,66.31,66.16,66.17,213498.0,60.1473,60.1836,60.0474,60.0565,213498.0
2022-05-16 14:50:00,66.17,66.24,66.16,66.23,103834.0,60.0565,60.1201,60.0474,60.111,103834.0
2022-05-16 15:00:00,66.23,66.29,66.23,66.24,176439.0,60.111,60.1654,60.111,60.1201,176439.0
2022-05-16 15:10:00,66.23,66.25,66.14,66.2,333227.0,60.111,60.1291,60.0293,60.0837,333227.0
2022-05-16 15:20:00,66.2,66.21,66.03,66.05,220082.0,60.0837,60.0928,59.9295,59.9476,220082.0
2022-05-16 15:30:00,66.05,66.13,66.0,66.06,300052.0,59.9476,60.0202,59.9022,59.9567,300052.0
2022-05-16 15:40:00,66.07,66.11,66.0,66.05,469463.0,59.9658,60.0021,59.9022,59.9476,469463.0
2022-05-16 15:50:00,66.05,66.09,65.86,66.01,1115275.0,59.9476,59.9839,59.7752,59.9113,1115275.0
2022-05-17 09:30:00,66.1,66.1,65.17,65.25,1244592.0,59.993,59.993,59.1489,59.2215,1244592.0
2022-05-17 09:40:00,65.25,65.26,65.01,65.12,633697.0,59.2215,59.2306,59.0037,59.1035,633697.0
2022-05-17 09:50:00,65.16,65.16,65.06,65.14,766897.0,59.1398,59.1398,59.0491,59.1217,766897.0
2022-05-17 10:00:00,65.15,65.16,65.09,65.14,549448.0,59.1308,59.1398,59.0763,59.1217,549448.0
2022-05-17 10:10:00,65.14,65.46,65.13,65.3,544676.0,59.1217,59.4121,59.1126,59.2669,544676.0
2022-05-17 10:20:00,65.3,65.38,65.21,65.23,513282.0,59.2669,59.3395,59.1852,59.2034,513282.0
2022-05-17 10:30:00,65.24,65.61,65.23,65.53,383626.0,59.2124,59.5483,59.2034,59.4756,383626.0
2022-05-17 10:40:00,65.53,65.54,65.25,65.46,455385.0,59.4756,59.4847,59.2215,59.4121,455385.0
2022-05-17 10:50:00,65.45,65.47,65.32,65.37,401639.0,59.403,59.4212,59.2851,59.3304,401639.0
2022-05-17 11:00:00,65.37,65.38,65.23,65.34,357266.0,59.3304,59.3395,59.2034,59.3032,357266.0
2022-05-17 11:10:00,65.35,65.36,65.27,65.28,276070.0,59.3123,59.3214,59.2397,59.2487,276070.0
2022-05-17 11:20:00,65.28,65.41,65.27,65.4,223107.0,59.2487,59.3667,59.2397,59.3577,223107.0
2022-05-17 11:30:00,65.4,65.5,65.4,65.47,180145.0,59.3577,59.4484,59.3577,59.4212,180145.0
2022-05-17 11:40:00,65.47,65.47,65.24,65.25,180207.0,59.4212,59.4212,59.2124,59.2215,180207.0
2022-05-17 11:50:00,65.24,65.29,65.2,65.25,136393.0,59.2124,59.2578,59.1761,59.2215,136393.0
2022-05-17 12:00:00,65.24,65.29,65.18,65.28,155573.0,59.2124,59.2578,59.158,59.2487,155573.0
2022-05-17 12:10:00,65.27,65.41,65.22,65.4,131179.0,59.2397,59.3667,59.1943,59.3577,131179.0
2022-05-17 12:20:00,65.4,65.42,65.35,65.36,117006.0,59.3577,59.3758,59.3123,59.3214,117006.0
2022-05-17 12:30:00,65.35,65.43,65.32,65.41,133577.0,59.3123,59.3849,59.2851,59.3667,133577.0
2022-05-17 12:40:00,65.4,65.46,65.38,65.45,156290.0,59.3577,59.4121,59.3395,59.403,156290.0
2022-05-17 12:50:00,65.44,65.44,65.33,65.39,131551.0,59.394,59.394,59.2941,59.3486,131551.0
2022-05-17 13:00:00,65.39,65.42,65.29,65.38,139696.0,59.3486,59.3758,59.2578,59.3395,139696.0
2022-05-17 13:10:00,65.38,65.42,65.37,65.37,98492.0,59.3395,59.3758,59.3304,59.3304,98492.0
2022-05-17 13:20:00,65.37,65.39,65.27,65.3,142503.0,59.3304,59.3486,59.2397,59.2669,142503.0
2022-05-17 13:30:00,65.31,65.41,65.3,65.39,165551.0,59.276,59.3667,59.2669,59.3486,165551.0
2022-05-17 13:40:00,65.4,65.41,65.33,65.39,138233.0,59.3577,59.3667,59.2941,59.3486,138233.0
2022-05-17 13:50:00,65.38,65.4,65.27,65.27,246106.0,59.3395,59.3577,59.2397,59.2397,246106.0
2022-05-17 14:00:00,65.28,65.34,65.21,65.33,382056.0,59.2487,59.3032,59.1852,59.2941,382056.0
2022-05-17 14:10:00,65.32,65.33,65.21,65.28,547249.0,59.2851,59.2941,59.1852,59.2487,547249.0
2022-05-17 14:20:00,65.28,65.35,65.09,65.21,341105.0,59.2487,59.3123,59.0763,59.1852,341105.0
2022-05-17 14:30:00,65.21,65.43,65.19,65.37,844875.0,59.1852,59.3849,59.1671,59.3304,844875.0
2022-05-17 14:40:00,65.37,65.63,65.32,65.62,522268.0,59.3304,59.5664,59.2851,59.5573,522268.0
2022-05-17 14:50:00,65.63,65.84,65.62,65.78,489016.0,59.5664,59.757,59.5573,59.7026,489016.0
2022-05-17 15:00:00,65.78,65.78,65.6,65.7,451550.0,59.7026,59.7026,59.5392,59.6299,451550.0
2022-05-17 15:10:00,65.69,65.75,65.68,65.71,255407.0,59.6209,59.6753,59.6118,59.639,255407.0
2022-05-17 15:20:00,65.71,65.75,65.66,65.75,332013.0,59.639,59.6753,59.5936,59.6753,332013.0
2022-05-17 15:30:00,65.74,65.76,65.63,65.73,564457.0,59.6662,59.6844,59.5664,59.6572,564457.0
2022-05-17 15:40:00,65.72,65.75,65.65,65.67,1132600.0,59.6481,59.6753,59.5846,59.6027,1132600.0
2022-05-17 15:50:00,65.68,65.8,65.56,65.79,1573632.0,59.6118,59.7207,59.5029,59.7116,1573632.0
2022-05-18 09:30:00,65.42,65.52,65.09,65.1,740774.0,59.3758,59.4666,59.0763,59.0854,740774.0
2022-05-18 09:40:00,65.1,65.11,64.72,64.74,392326.0,59.0854,59.0945,58.7405,58.7586,392326.0
2022-05-18 09:50:00,64.75,64.77,63.97,64.03,866851.0,58.7677,58.7859,58.0598,58.1142,866851.0
2022-05-18 10:00:00,64.03,64.04,63.81,63.88,550342.0,58.1142,58.1233,57.9146,57.9781,550342.0
2022-05-18 10:10:00,63.87,64.01,63.84,63.99,440757.0,57.969,58.0961,57.9418,58.0779,440757.0
2022-05-18 10:20:00,63.99,64.0,63.78,63.8,405634.0,58.0779,58.087,57.8873,57.9055,405634.0
2022-05-18 10:30:00,63.79,63.84,63.49,63.78,703257.0,57.8964,57.9418,57.6241,57.8873,703257.0
2022-05-18 10:40:00,63.78,63.84,63.52,63.53,324802.0,57.8873,57.9418,57.6514,57.6604,324802.0
2022-05-18 10:50:00,63.53,63.58,63.41,63.48,432336.0,57.6604,57.7058,57.5515,57.615,432336.0
2022-05-18 11:00:00,63.48,63.53,63.26,63.26,407728.0,57.615,57.6604,57.4154,57.4154,407728.0
2022-05-18 11:10:00,63.26,63.29,62.95,63.0,419066.0,57.4154,57.4426,57.134,57.1794,419066.0
2022-05-18 11:20:00,63.01,63.05,62.72,63.05,578387.0,57.1885,57.2248,56.9253,57.2248,578387.0
2022-05-18 11:30:00,63.05,63.07,62.63,62.68,709505.0,57.2248,57.2429,56.8436,56.889,709505.0
2022-05-18 11:40:00,62.67,62.76,62.51,62.6,535071.0,56.8799,56.9616,56.7347,56.8164,535071.0
2022-05-18 11:50:00,62.59,62.84,62.53,62.71,365082.0,56.8073,57.0342,56.7528,56.9162,365082.0
2022-05-18 12:00:00,62.71,62.71,62.42,62.51,446229.0,56.9162,56.9162,56.653,56.7347,446229.0
2022-05-18 12:10:00,62.5,62.55,62.43,62.49,256876.0,56.7256,56.771,56.6621,56.7165,256876.0
2022-05-18 12:20:00,62.49,62.59,62.27,62.3,392459.0,56.7165,56.8073,56.5168,56.5441,392459.0
2022-05-18 12:30:00,62.3,62.32,62.1,62.13,450677.0,56.5441,56.5622,56.3625,56.3898,450677.0
2022-05-18 12:40:00,62.13,62.14,61.97,62.01,481505.0,56.3898,56.3989,56.2446,56.2809,481505.0
2022-05-18 12:50:00,62.02,62.1,61.96,62.1,418652.0,56.2899,56.3625,56.2355,56.3625,418652.0
2022-05-18 13:00:00,62.09,62.09,61.81,61.81,356386.0,56.3535,56.3535,56.0993,56.0993,356386.0
2022-05-18 13:10:00,61.82,61.82,61.48,61.5,620269.0,56.1084,56.1084,55.7998,55.818,620269.0
2022-05-18 13:20:00,61.5,61.64,61.49,61.53,463180.0,55.818,55.945,55.8089,55.8452,463180.0
2022-05-18 13:30:00,61.53,61.54,61.45,61.5,462491.0,55.8452,55.8543,55.7726,55.818,462491.0
2022-05-18 13:40:00,61.5,61.51,61.34,61.4,321895.0,55.818,55.8271,55.6728,55.7272,321895.0
2022-05-18 13:50:00,61.4,61.51,61.37,61.48,340803.0,55.7272,55.8271,55.7,55.7998,340803.0
2022-05-18 14:00:00,61.48,61.51,61.45,61.51,373198.0,55.7998,55.8271,55.7726,55.8271,373198.0
2022-05-18 14:10:00,61.51,61.8,61.49,61.79,346397.0,55.8271,56.0903,55.8089,56.0812,346397.0
2022-05-18 14:20:00,61.78,62.07,61.76,62.05,600628.0,56.0721,56.3353,56.054,56.3172,600628.0
2022-05-18 14:30:00,62.05,62.06,61.87,61.94,388202.0,56.3172,56.3262,56.1538,56.2173,388202.0
2022-05-18 14:40:00,61.93,62.02,61.88,62.0,466074.0,56.2083,56.2899,56.1629,56.2718,466074.0
2022-05-18 14:50:00,62.0,62.09,61.8,61.81,654451.0,56.2718,56.3535,56.0903,56.0993,654451.0
2022-05-18 15:00:00,61.8,61.82,61.59,61.59,460979.0,56.0903,56.1084,55.8997,55.8997,460979.0
2022-05-18 15:10:00,61.59,61.65,61.46,61.51,756947.0,55.8997,55.9541,55.7817,55.8271,756947.0
2022-05-18 15:20:00,61.51,61.53,61.28,61.33,702201.0,55.8271,55.8452,55.6183,55.6637,702201.0
2022-05-18 15:30:00,61.32,61.54,61.26,61.3,1398621.0,55.6546,55.8543,55.6002,55.6365,1398621.0
2022-05-18 15:40:00,61.3,61.31,60.96,60.99,2336769.0,55.6365,55.6455,55.3279,55.3551,2336769.0
2022-05-18 15:50:00,60.99,61.21,60.96,61.2,3719872.0,55.3551,55.5548,55.3279,55.5457,3719872.0
2022-05-19 09:30:00,60.96,60.96,60.18,60.24,1363678.0,55.3279,55.3279,54.6199,54.6744,1363678.0
2022-05-19 09:40:00,60.25,60.55,60.23,60.4,691388.0,54.6835,54.9558,54.6653,54.8196,691388.0
2022-05-19 09:50:00,60.39,60.39,59.92,60.26,4737826.0,54.8105,54.8105,54.384,54.6925,4737826.0
2022-05-19 10:00:00,60.25,60.6,60.17,60.37,654990.0,54.6835,55.0011,54.6109,54.7924,654990.0
2022-05-19 10:10:00,60.38,60.61,60.36,60.56,525102.0,54.8015,55.0102,54.7833,54.9648,525102.0
2022-05-19 10:20:00,60.57,60.77,60.36,60.42,505164.0,54.9739,55.1554,54.7833,54.8378,505164.0
2022-05-19 10:30:00,60.42,60.48,60.16,60.19,345211.0,54.8378,54.8922,54.6018,54.629,345211.0
2022-05-19 10:40:00,60.19,60.23,59.93,59.98,404410.0,54.629,54.6653,54.393,54.4384,404410.0
2022-05-19 10:50:00,59.98,60.09,59.91,60.02,372826.0,54.4384,54.5383,54.3749,54.4747,372826.0
2022-05-19 11:00:00,60.02,60.25,59.99,60.05,530629.0,54.4747,54.6835,54.4475,54.5019,530629.0
2022-05-19 11:10:00,60.05,60.13,59.96,60.13,765830.0,54.5019,54.5746,54.4203,54.5746,765830.0
2022-05-19 11:20:00,60.14,60.15,60.04,60.13,746709.0,54.5836,54.5927,54.4929,54.5746,746709.0
2022-05-19 11:30:00,60.13,60.26,60.1,60.24,1047657.0,54.5746,54.6925,54.5473,54.6744,1047657.0
2022-05-19 11:40:00,60.25,60.3,60.1,60.22,850799.0,54.6835,54.7289,54.5473,54.6562,850799.0
2022-05-19 11:50:00,60.22,60.23,60.05,60.16,352422.0,54.6562,54.6653,54.5019,54.6018,352422.0
2022-05-19 12:00:00,60.16,60.19,60.04,60.08,281031.0,54.6018,54.629,54.4929,54.5292,281031.0
2022-05-19 12:10:00,60.09,60.3,60.08,60.14,322669.0,54.5383,54.7289,54.5292,54.5836,322669.0
2022-05-19 12:20:00,60.15,60.15,59.95,60.01,219683.0,54.5927,54.5927,54.4112,54.4656,219683.0
2022-05-19 12:30:00,60.01,60.03,59.76,59.79,298585.0,54.4656,54.4838,54.2387,54.266,298585.0
2022-05-19 12:40:00,59.79,59.83,59.68,59.74,306193.0,54.266,54.3023,54.1661,54.2206,306193.0
2022-05-19 12:50:00,59.75,59.86,59.73,59.83,209579.0,54.2297,54.3295,54.2115,54.3023,209579.0
2022-05-19 13:00:00,59.83,59.88,59.66,59.74,291708.0,54.3023,54.3477,54.148,54.2206,291708.0
2022-05-19 13:10:00,59.74,59.83,59.67,59.83,293954.0,54.2206,54.3023,54.1571,54.3023,293954.0
2022-05-19 13:20:00,59.83,59.93,59.76,59.86,285612.0,54.3023,54.393,54.2387,54.3295,285612.0
2022-05-19 13:30:00,59.87,60.04,59.81,60.03,264750.0,54.3386,54.4929,54.2841,54.4838,264750.0
2022-05-19 13:40:00,60.02,60.13,59.87,59.9,329836.0,54.4747,54.5746,54.3386,54.3658,329836.0
2022-05-19 13:50:00,59.9,60.2,59.88,60.13,377924.0,54.3658,54.6381,54.3477,54.5746,377924.0
2022-05-19 14:00:00,60.13,60.14,59.97,59.99,761442.0,54.5746,54.5836,54.4293,54.4475,761442.0
2022-05-19 14:10:00,60.0,60.01,59.89,59.91,339294.0,54.4566,54.4656,54.3567,54.3749,339294.0
2022-05-19 14:20:00,59.9,59.95,59.84,59.95,290904.0,54.3658,54.4112,54.3114,54.4112,290904.0
2022-05-19 14:30:00,59.95,60.1,59.88,60.08,556206.0,54.4112,54.5473,54.3477,54.5292,556206.0
2022-05-19 14:40:00,60.08,60.23,60.03,60.21,472397.0,54.5292,54.6653,54.4838,54.6472,472397.0
2022-05-19 14:50:00,60.21,60.36,60.16,60.34,459394.0,54.6472,54.7833,54.6018,54.7652,459394.0
2022-05-19 15:00:00,60.34,60.44,60.25,60.26,622659.0,54.7652,54.8559,54.6835,54.6925,622659.0
2022-05-19 15:10:00,60.26,60.3,60.13,60.18,351612.0,54.6925,54.7289,54.5746,54.6199,351612.0
2022-05-19 15:20:00,60.19,60.19,59.99,60.05,450116.0,54.629,54.629,54.4475,54.5019,450116.0
2022-05-19 15:30:00,60.05,60.14,59.99,60.1,606753.0,54.5019,54.5836,54.4475,54.5473,606753.0
2022-05-19 15:40:00,60.1,60.19,59.98,60.1,1023868.0,54.5473,54.629,54.4384,54.5473,1023868.0
2022-05-19 15:50:00,60.1,60.13,59.94,59.97,2537722.0,54.5473,54.5746,54.4021,54.4293,2537722.0
2022-05-20 09:30:00,60.49,60.49,60.07,60.17,1404474.0,54.9013,54.9013,54.5201,54.6109,1404474.0
2022-05-20 09:40:00,60.17,60.73,60.07,60.67,1374787.0,54.6109,55.1191,54.5201,55.0647,1374787.0
2022-05-20 09:50:00,60.67,60.68,60.39,60.41,987753.0,55.0647,55.0737,54.8105,54.8287,987753.0
2022-05-20 10:00:00,60.42,60.51,60.15,60.16,999962.0,54.8378,54.9194,54.5927,54.6018,999962.0
2022-05-20 10:10:00,60.16,60.27,60.11,60.2,363680.0,54.6018,54.7016,54.5564,54.6381,363680.0
2022-05-20 10:20:00,60.21,60.21,60.09,60.13,297551.0,54.6472,54.6472,54.5383,54.5746,297551.0
2022-05-20 10:30:00,60.13,60.25,60.01,60.18,302323.0,54.5746,54.6835,54.4656,54.6199,302323.0
2022-05-20 10:40:00,60.18,60.36,60.17,60.28,305461.0,54.6199,54.7833,54.6109,54.7107,305461.0
2022-05-20 10:50:00,60.29,60.31,60.09,60.1,324462.0,54.7198,54.7379,54.5383,54.5473,324462.0
2022-05-20 11:00:00,60.1,60.1,59.9,59.91,442797.0,54.5473,54.5473,54.3658,54.3749,442797.0
2022-05-20 11:10:00,59.91,59.96,59.67,59.68,519087.0,54.3749,54.4203,54.1571,54.1661,519087.0
2022-05-20 11:20:00,59.69,59.92,59.66,59.91,511368.0,54.1752,54.384,54.148,54.3749,511368.0
2022-05-20 11:30:00,59.91,60.0,59.81,59.82,341867.0,54.3749,54.4566,54.2841,54.2932,341867.0
2022-05-20 11:40:00,59.82,59.92,59.68,59.73,2471585.0,54.2932,54.384,54.1661,54.2115,2471585.0
2022-05-20 11:50:00,59.73,59.86,59.7,59.84,378588.0,54.2115,54.3295,54.1843,54.3114,378588.0
2022-05-20 12:00:00,59.83,60.0,59.82,59.86,238234.0,54.3023,54.4566,54.2932,54.3295,238234.0
2022-05-20 12:10:00,59.86,60.03,59.73,60.02,330407.0,54.3295,54.4838,54.2115,54.4747,330407.0
2022-05-20 12:20:00,60.02,60.17,59.97,60.15,405632.0,54.4747,54.6109,54.4293,54.5927,405632.0
2022-05-20 12:30:00,60.15,60.22,59.99,60.03,317842.0,54.5927,54.6562,54.4475,54.4838,317842.0
2022-05-20 12:40:00,60.04,60.04,59.95,59.98,422473.0,54.4929,54.4929,54.4112,54.4384,422473.0
2022-05-20 12:50:00,59.98,60.27,59.96,60.21,482220.0,54.4384,54.7016,54.4203,54.6472,482220.0
2022-05-20 13:00:00,60.21,60.24,59.99,60.0,469315.0,54.6472,54.6744,54.4475,54.4566,469315.0
2022-05-20 13:10:00,60.0,60.01,59.87,59.94,420665.0,54.4566,54.4656,54.3386,54.4021,420665.0
2022-05-20 13:20:00,59.94,60.0,59.85,59.99,286125.0,54.4021,54.4566,54.3204,54.4475,286125.0
2022-05-20 13:30:00,60.0,60.32,59.98,60.26,378882.0,54.4566,54.747,54.4384,54.6925,378882.0
2022-05-20 13:40:00,60.25,60.54,60.18,60.42,400700.0,54.6835,54.9467,54.6199,54.8378,400700.0
2022-05-20 13:50:00,60.44,60.55,60.36,60.48,361696.0,54.8559,54.9558,54.7833,54.8922,361696.0
2022-05-20 14:00:00,60.48,60.55,60.44,60.5,435130.0,54.8922,54.9558,54.8559,54.9104,435130.0
2022-05-20 14:10:00,60.51,60.64,60.48,60.61,433377.0,54.9194,55.0374,54.8922,55.0102,433377.0
2022-05-20 14:20:00,60.61,60.65,60.49,60.62,296210.0,55.0102,55.0465,54.9013,55.0193,296210.0
2022-05-20 14:30:00,60.61,60.64,60.46,60.53,318405.0,55.0102,55.0374,54.8741,54.9376,318405.0
2022-05-20 14:40:00,60.52,60.77,60.51,60.76,343575.0,54.9285,55.1554,54.9194,55.1464,343575.0
2022-05-20 14:50:00,60.77,60.89,60.71,60.77,435844.0,55.1554,55.2643,55.101,55.1554,435844.0
2022-05-20 15:00:00,60.78,60.81,60.61,60.67,310190.0,55.1645,55.1917,55.0102,55.0647,310190.0
2022-05-20 15:10:00,60.67,60.79,60.62,60.74,413263.0,55.0647,55.1736,55.0193,55.1282,413263.0
2022-05-20 15:20:00,60.75,60.85,60.68,60.84,454126.0,55.1373,55.228,55.0737,55.219,454126.0
2022-05-20 15:30:00,60.84,61.11,60.78,60.98,926965.0,55.219,55.464,55.1645,55.346,926965.0
2022-05-20 15:40:00,60.98,61.24,60.96,61.08,960340.0,55.346,55.582,55.3279,55.4368,960340.0
2022-05-20 15:50:00,61.07,61.14,60.95,60.98,1780945.0,55.4277,55.4912,55.3188,55.346,1780945.0
2022-05-23 09:30:00,61.65,62.16,61.59,61.91,1066668.0,55.9541,56.417,55.8997,56.1901,1066668.0
2022-05-23 09:40:00,61.91,62.24,61.74,62.18,473446.0,56.1901,56.4896,56.0358,56.4352,473446.0
2022-05-23 09:50:00,62.18,62.22,62.07,62.21,395639.0,56.4352,56.4715,56.3353,56.4624,395639.0
2022-05-23 10:00:00,62.21,62.3,61.97,62.29,432946.0,56.4624,56.5441,56.2446,56.535,432946.0
2022-05-23 10:10:00,62.28,62.29,62.09,62.15,318006.0,56.5259,56.535,56.3535,56.4079,318006.0
2022-05-23 10:20:00,62.15,62.38,62.08,62.38,305610.0,56.4079,56.6167,56.3444,56.6167,305610.0
2022-05-23 10:30:00,62.38,62.56,62.29,62.53,342630.0,56.6167,56.78,56.535,56.7528,342630.0
2022-05-23 10:40:00,62.54,62.6,62.46,62.54,364700.0,56.7619,56.8164,56.6893,56.7619,364700.0
2022-05-23 10:50:00,62.54,62.72,62.52,62.65,407169.0,56.7619,56.9253,56.7437,56.8617,407169.0
2022-05-23 11:00:00,62.64,62.8,62.6,62.8,374428.0,56.8527,56.9979,56.8164,56.9979,374428.0
2022-05-23 11:10:00,62.79,63.06,62.77,63.05,401440.0,56.9888,57.2339,56.9706,57.2248,401440.0
2022-05-23 11:20:00,63.05,63.06,62.9,63.05,346546.0,57.2248,57.2339,57.0886,57.2248,346546.0
2022-05-23 11:30:00,63.04,63.08,62.98,63.01,342589.0,57.2157,57.252,57.1612,57.1885,342589.0
2022-05-23 11:40:00,63.0,63.1,62.97,63.08,344265.0,57.1794,57.2702,57.1522,57.252,344265.0
2022-05-23 11:50:00,63.09,63.09,62.96,62.97,230037.0,57.2611,57.2611,57.1431,57.1522,230037.0
2022-05-23 12:00:00,62.97,62.98,62.86,62.91,345888.0,57.1522,57.1612,57.0523,57.0977,345888.0
2022-05-23 12:10:00,62.9,63.05,62.88,63.03,339479.0,57.0886,57.2248,57.0705,57.2066,339479.0
2022-05-23 12:20:00,63.04,63.05,62.94,62.96,270343.0,57.2157,57.2248,57.1249,57.1431,270343.0
2022-05-23 12:30:00,62.97,63.03,62.94,63.01,210373.0,57.1522,57.2066,57.1249,57.1885,210373.0
2022-05-23 12:40:00,63.02,63.02,62.76,62.77,370391.0,57.1975,57.1975,56.9616,56.9706,370391.0
2022-05-23 12:50:00,62.76,62.95,62.75,62.95,194376.0,56.9616,57.134,56.9525,57.134,194376.0
2022-05-23 13:00:00,62.94,62.99,62.84,62.9,270405.0,57.1249,57.1703,57.0342,57.0886,270405.0
2022-05-23 13:10:00,62.89,62.89,62.75,62.81,331913.0,57.0796,57.0796,56.9525,57.007,331913.0
2022-05-23 13:20:00,62.81,62.86,62.78,62.83,188202.0,57.007,57.0523,56.9797,57.0251,188202.0
2022-05-23 13:30:00,62.83,62.92,62.79,62.9,307250.0,57.0251,57.1068,56.9888,57.0886,307250.0
2022-05-23 13:40:00,62.9,63.03,62.89,63.0,218732.0,57.0886,57.2066,57.0796,57.1794,218732.0
2022-05-23 13:50:00,63.0,63.03,62.92,62.98,126967.0,57.1794,57.2066,57.1068,57.1612,126967.0
2022-05-23 14:00:00,62.98,63.02,62.92,63.0,154931.0,57.1612,57.1975,57.1068,57.1794,154931.0
2022-05-23 14:10:00,63.0,63.05,62.93,62.94,180374.0,57.1794,57.2248,57.1159,57.1249,180374.0
2022-05-23 14:20:00,62.93,62.97,62.87,62.88,157448.0,57.1159,57.1522,57.0614,57.0705,157448.0
2022-05-23 14:30:00,62.88,62.88,62.79,62.86,188903.0,57.0705,57.0705,56.9888,57.0523,188903.0
2022-05-23 14:40:00,62.86,62.94,62.84,62.9,292946.0,57.0523,57.1249,57.0342,57.0886,292946.0
2022-05-23 14:50:00,62.89,62.94,62.84,62.85,394211.0,57.0796,57.1249,57.0342,57.0433,394211.0
2022-05-23 15:00:00,62.84,62.88,62.76,62.86,172415.0,57.0342,57.0705,56.9616,57.0523,172415.0
2022-05-23 15:10:00,62.86,62.92,62.83,62.91,418285.0,57.0523,57.1068,57.0251,57.0977,418285.0
2022-05-23 15:20:00,62.91,62.95,62.84,62.93,491434.0,57.0977,57.134,57.0342,57.1159,491434.0
2022-05-23 15:30:00,62.92,62.96,62.8,62.82,463702.0,57.1068,57.1431,56.9979,57.016,463702.0
2022-05-23 15:40:00,62.83,62.85,62.75,62.78,788630.0,57.0251,57.0433,56.9525,56.9797,788630.0
2022-05-23 15:50:00,62.78,62.91,62.77,62.88,1292398.0,56.9797,57.0977,56.9706,57.0705,1292398.0
2022-05-24 09:30:00,62.88,63.15,62.75,63.13,761584.0,57.0705,57.3155,56.9525,57.2974,761584.0
2022-05-24 09:40:00,63.13,63.56,63.12,63.41,516470.0,57.2974,57.6877,57.2883,57.5515,516470.0
2022-05-24 09:50:00,63.4,63.63,63.37,63.59,357020.0,57.5424,57.7512,57.5152,57.7149,357020.0
2022-05-24 10:00:00,63.57,63.74,63.41,63.47,655183.0,57.6967,57.851,57.5515,57.606,655183.0
2022-05-24 10:10:00,63.46,63.56,63.21,63.25,279323.0,57.5969,57.6877,57.37,57.4063,279323.0
2022-05-24 10:20:00,63.24,63.32,63.18,63.3,270804.0,57.3972,57.4698,57.3428,57.4517,270804.0
2022-05-24 10:30:00,63.3,63.39,63.15,63.36,361093.0,57.4517,57.5334,57.3155,57.5061,361093.0
2022-05-24 10:40:00,63.36,63.44,63.21,63.25,269621.0,57.5061,57.5787,57.37,57.4063,269621.0
2022-05-24 10:50:00,63.24,63.38,63.17,63.38,223708.0,57.3972,57.5243,57.3337,57.5243,223708.0
2022-05-24 11:00:00,63.38,63.44,63.25,63.4,240946.0,57.5243,57.5787,57.4063,57.5424,240946.0
2022-05-24 11:10:00,63.4,63.44,63.27,63.32,290797.0,57.5424,57.5787,57.4245,57.4698,290797.0
2022-05-24 11:20:00,63.32,63.32,63.18,63.2,176092.0,57.4698,57.4698,57.3428,57.3609,176092.0
2022-05-24 11:30:00,63.2,63.27,63.13,63.23,165572.0,57.3609,57.4245,57.2974,57.3881,165572.0
2022-05-24 11:40:00,63.23,63.49,63.2,63.47,234831.0,57.3881,57.6241,57.3609,57.606,234831.0
2022-05-24 11:50:00,63.48,63.59,63.4,63.5,135004.0,57.615,57.7149,57.5424,57.6332,135004.0
2022-05-24 12:00:00,63.49,63.59,63.42,63.58,196168.0,57.6241,57.7149,57.5606,57.7058,196168.0
2022-05-24 12:10:00,63.58,63.67,63.49,63.52,249614.0,57.7058,57.7875,57.6241,57.6514,249614.0
2022-05-24 12:20:00,63.51,63.53,63.41,63.43,160798.0,57.6423,57.6604,57.5515,57.5697,160798.0
2022-05-24 12:30:00,63.42,63.42,63.24,63.25,186169.0,57.5606,57.5606,57.3972,57.4063,186169.0
2022-05-24 12:40:00,63.25,63.35,63.24,63.33,200442.0,57.4063,57.4971,57.3972,57.4789,200442.0
2022-05-24 12:50:00,63.33,63.55,63.32,63.46,224007.0,57.4789,57.6786,57.4698,57.5969,224007.0
2022-05-24 13:00:00,63.46,63.46,63.24,63.26,160344.0,57.5969,57.5969,57.3972,57.4154,160344.0
2022-05-24 13:10:00,63.25,63.36,63.23,63.3,130613.0,57.4063,57.5061,57.3881,57.4517,130613.0
2022-05-24 13:20:00,63.3,63.42,63.19,63.4,133786.0,57.4517,57.5606,57.3518,57.5424,133786.0
2022-05-24 13:30:00,63.4,63.4,63.25,63.34,161028.0,57.5424,57.5424,57.4063,57.488,161028.0
2022-05-24 13:40:00,63.35,63.61,63.34,63.58,195755.0,57.4971,57.733,57.488,57.7058,195755.0
2022-05-24 13:50:00,63.58,63.63,63.53,63.6,123736.0,57.7058,57.7512,57.6604,57.724,123736.0
2022-05-24 14:00:00,63.59,63.64,63.48,63.62,200522.0,57.7149,57.7603,57.615,57.7421,200522.0
2022-05-24 14:10:00,63.62,63.68,63.5,63.54,239106.0,57.7421,57.7966,57.6332,57.6695,239106.0
2022-05-24 14:20:00,63.54,63.73,63.5,63.69,427930.0,57.6695,57.842,57.6332,57.8056,427930.0
2022-05-24 14:30:00,63.68,63.9,63.67,63.89,269777.0,57.7966,57.9962,57.7875,57.9872,269777.0
2022-05-24 14:40:00,63.89,63.9,63.56,63.59,305689.0,57.9872,57.9962,57.6877,57.7149,305689.0
2022-05-24 14:50:00,63.59,63.61,63.5,63.57,239839.0,57.7149,57.733,57.6332,57.6967,239839.0
2022-05-24 15:00:00,63.57,63.76,63.55,63.75,265600.0,57.6967,57.8692,57.6786,57.8601,265600.0
2022-05-24 15:10:00,63.75,63.86,63.74,63.83,225027.0,57.8601,57.9599,57.851,57.9327,225027.0
2022-05-24 15:20:00,63.83,63.94,63.77,63.94,356521.0,57.9327,58.0326,57.8783,58.0326,356521.0
2022-05-24 15:30:00,63.94,64.13,63.86,64.04,576441.0,58.0326,58.205,57.9599,58.1233,576441.0
2022-05-24 15:40:00,64.05,64.19,64.0,64.08,567826.0,58.1324,58.2595,58.087,58.1596,567826.0
2022-05-24 15:50:00,64.08,64.12,63.88,64.05,1132291.0,58.1596,58.1959,57.9781,58.1324,1132291.0
2022-05-25 09:30:00,64.0,64.04,63.6,63.88,682573.0,58.087,58.1233,57.724,57.9781,682573.0
2022-05-25 09:40:00,63.88,64.05,63.65,63.72,564097.0,57.9781,58.1324,57.7693,57.8329,564097.0
2022-05-25 09:50:00,63.73,64.3,63.73,64.14,387747.0,57.842,58.3593,57.842,58.2141,387747.0
2022-05-25 10:00:00,64.15,64.33,64.06,64.27,482703.0,58.2231,58.3865,58.1415,58.3321,482703.0
2022-05-25 10:10:00,64.26,64.39,64.14,64.32,262101.0,58.323,58.441,58.2141,58.3774,262101.0
2022-05-25 10:20:00,64.32,64.34,64.21,64.28,198789.0,58.3774,58.3956,58.2776,58.3411,198789.0
2022-05-25 10:30:00,64.28,64.31,64.17,64.28,171653.0,58.3411,58.3684,58.2413,58.3411,171653.0
2022-05-25 10:40:00,64.29,64.32,64.14,64.18,172407.0,58.3502,58.3774,58.2141,58.2504,172407.0
2022-05-25 10:50:00,64.19,64.28,64.12,64.24,169617.0,58.2595,58.3411,58.1959,58.3048,169617.0
2022-05-25 11:00:00,64.24,64.26,64.15,64.25,141751.0,58.3048,58.323,58.2231,58.3139,141751.0
2022-05-25 11:10:00,64.25,64.35,64.19,64.34,143285.0,58.3139,58.4047,58.2595,58.3956,143285.0
2022-05-25 11:20:00,64.34,64.44,64.32,64.39,175174.0,58.3956,58.4864,58.3774,58.441,175174.0
2022-05-25 11:30:00,64.38,64.39,64.08,64.13,187296.0,58.4319,58.441,58.1596,58.205,187296.0
2022-05-25 11:40:00,64.13,64.24,64.08,64.22,193266.0,58.205,58.3048,58.1596,58.2867,193266.0
2022-05-25 11:50:00,64.21,64.28,64.19,64.23,120247.0,58.2776,58.3411,58.2595,58.2958,120247.0
2022-05-25 12:00:00,64.23,64.29,64.12,64.17,207540.0,58.2958,58.3502,58.1959,58.2413,207540.0
2022-05-25 12:10:00,64.16,64.2,64.04,64.05,148153.0,58.2322,58.2685,58.1233,58.1324,148153.0
2022-05-25 12:20:00,64.05,64.06,63.83,63.9,162619.0,58.1324,58.1415,57.9327,57.9962,162619.0
2022-05-25 12:30:00,63.9,63.93,63.79,63.84,142641.0,57.9962,58.0235,57.8964,57.9418,142641.0
2022-05-25 12:40:00,63.84,63.92,63.82,63.91,128656.0,57.9418,58.0144,57.9236,58.0053,128656.0
2022-05-25 12:50:00,63.9,63.9,63.77,63.86,178892.0,57.9962,57.9962,57.8783,57.9599,178892.0
2022-05-25 13:00:00,63.86,63.89,63.8,63.85,107829.0,57.9599,57.9872,57.9055,57.9509,107829.0
2022-05-25 13:10:00,63.84,63.96,63.79,63.93,161772.0,57.9418,58.0507,57.8964,58.0235,161772.0
2022-05-25 13:20:00,63.93,64.0,63.87,63.97,163494.0,58.0235,58.087,57.969,58.0598,163494.0
2022-05-25 13:30:00,63.96,64.04,63.93,63.94,139129.0,58.0507,58.1233,58.0235,58.0326,139129.0
2022-05-25 13:40:00,63.94,63.96,63.88,63.91,113802.0,58.0326,58.0507,57.9781,58.0053,113802.0
2022-05-25 13:50:00,63.9,63.92,63.78,63.81,163361.0,57.9962,58.0144,57.8873,57.9146,163361.0
2022-05-25 14:00:00,63.81,63.97,63.61,63.77,366827.0,57.9146,58.0598,57.733,57.8783,366827.0
2022-05-25 14:10:00,63.78,64.0,63.72,63.9,288073.0,57.8873,58.087,57.8329,57.9962,288073.0
2022-05-25 14:20:00,63.9,64.24,63.87,64.23,233671.0,57.9962,58.3048,57.969,58.2958,233671.0
2022-05-25 14:30:00,64.24,64.29,64.16,64.18,267444.0,58.3048,58.3502,58.2322,58.2504,267444.0
2022-05-25 14:40:00,64.18,64.27,64.15,64.23,227455.0,58.2504,58.3321,58.2231,58.2958,227455.0
2022-05-25 14:50:00,64.23,64.35,64.19,64.28,268141.0,58.2958,58.4047,58.2595,58.3411,268141.0
2022-05-25 15:00:00,64.28,64.48,64.26,64.41,213946.0,58.3411,58.5227,58.323,58.4591,213946.0
2022-05-25 15:10:00,64.41,64.44,64.32,64.33,263077.0,58.4591,58.4864,58.3774,58.3865,263077.0
2022-05-25 15:20:00,64.33,64.42,64.16,64.2,562580.0,58.3865,58.4682,58.2322,58.2685,562580.0
2022-05-25 15:30:00,64.2,64.29,64.08,64.14,392843.0,58.2685,58.3502,58.1596,58.2141,392843.0
2022-05-25 15:40:00,64.13,64.21,64.07,64.13,916348.0,58.205,58.2776,58.1505,58.205,916348.0
2022-05-25 15:50:00,64.13,64.14,63.97,64.07,1343778.0,58.205,58.2141,58.0598,58.1505,1343778.0
2022-05-26 09:30:00,64.07,64.57,63.96,64.55,609846.0,58.1505,58.6043,58.0507,58.5862,609846.0
2022-05-26 09:40:00,64.53,64.78,64.48,64.72,388175.0,58.568,58.7949,58.5227,58.7405,388175.0
2022-05-26 09:50:00,64.72,64.75,64.5,64.73,344130.0,58.7405,58.7677,58.5408,58.7496,344130.0
2022-05-26 10:00:00,64.73,64.95,64.7,64.85,280907.0,58.7496,58.9492,58.7223,58.8585,280907.0
2022-05-26 10:10:00,64.84,64.95,64.76,64.9,249918.0,58.8494,58.9492,58.7768,58.9039,249918.0
2022-05-26 10:20:00,64.9,64.99,64.84,64.97,265128.0,58.9039,58.9855,58.8494,58.9674,265128.0
2022-05-26 10:30:00,64.98,65.1,64.87,65.09,379785.0,58.9765,59.0854,58.8766,59.0763,379785.0
2022-05-26 10:40:00,65.09,65.09,64.95,65.05,324056.0,59.0763,59.0763,58.9492,59.04,324056.0
2022-05-26 10:50:00,65.05,65.09,64.82,64.82,300705.0,59.04,59.0763,58.8312,58.8312,300705.0
2022-05-26 11:00:00,64.83,64.86,64.63,64.64,331553.0,58.8403,58.8676,58.6588,58.6679,331553.0
2022-05-26 11:10:00,64.66,64.81,64.63,64.8,217720.0,58.686,58.8222,58.6588,58.8131,217720.0
2022-05-26 11:20:00,64.79,64.8,64.72,64.79,231612.0,58.804,58.8131,58.7405,58.804,231612.0
2022-05-26 11:30:00,64.8,64.92,64.78,64.82,210675.0,58.8131,58.922,58.7949,58.8312,210675.0
2022-05-26 11:40:00,64.82,64.87,64.72,64.76,141636.0,58.8312,58.8766,58.7405,58.7768,141636.0
2022-05-26 11:50:00,64.75,64.84,64.73,64.78,230222.0,58.7677,58.8494,58.7496,58.7949,230222.0
2022-05-26 12:00:00,64.77,64.84,64.68,64.69,182787.0,58.7859,58.8494,58.7042,58.7133,182787.0
2022-05-26 12:10:00,64.7,64.74,64.49,64.55,250722.0,58.7223,58.7586,58.5317,58.5862,250722.0
2022-05-26 12:20:00,64.55,64.56,64.42,64.45,174900.0,58.5862,58.5953,58.4682,58.4954,174900.0
2022-05-26 12:30:00,64.45,64.5,64.41,64.5,168854.0,58.4954,58.5408,58.4591,58.5408,168854.0
2022-05-26 12:40:00,64.5,64.58,64.44,64.49,232160.0,58.5408,58.6134,58.4864,58.5317,232160.0
2022-05-26 12:50:00,64.5,64.58,64.48,64.56,165786.0,58.5408,58.6134,58.5227,58.5953,165786.0
2022-05-26 13:00:00,64.56,64.59,64.52,64.56,299500.0,58.5953,58.6225,58.559,58.5953,299500.0
2022-05-26 13:10:00,64.56,64.59,64.46,64.48,156137.0,58.5953,58.6225,58.5045,58.5227,156137.0
2022-05-26 13:20:00,64.48,64.52,64.4,64.42,140005.0,58.5227,58.559,58.4501,58.4682,140005.0
2022-05-26 13:30:00,64.42,64.45,64.33,64.37,243180.0,58.4682,58.4954,58.3865,58.4228,243180.0
2022-05-26 13:40:00,64.37,64.46,64.33,64.4,237958.0,58.4228,58.5045,58.3865,58.4501,237958.0
2022-05-26 13:50:00,64.41,64.43,64.31,64.37,287614.0,58.4591,58.4773,58.3684,58.4228,287614.0
2022-05-26 14:00:00,64.37,64.43,64.34,64.37,226052.0,58.4228,58.4773,58.3956,58.4228,226052.0
2022-05-26 14:10:00,64.37,64.39,64.29,64.37,119791.0,58.4228,58.441,58.3502,58.4228,119791.0
2022-05-26 14:20:00,64.37,64.43,64.36,64.39,134386.0,58.4228,58.4773,58.4137,58.441,134386.0
2022-05-26 14:30:00,64.39,64.42,64.28,64.31,204152.0,58.441,58.4682,58.3411,58.3684,204152.0
2022-05-26 14:40:00,64.31,64.47,64.29,64.47,217712.0,58.3684,58.5136,58.3502,58.5136,217712.0
2022-05-26 14:50:00,64.47,64.54,64.45,64.52,161565.0,58.5136,58.5771,58.4954,58.559,161565.0
2022-05-26 15:00:00,64.52,64.53,64.39,64.5,271970.0,58.559,58.568,58.441,58.5408,271970.0
2022-05-26 15:10:00,64.51,64.52,64.36,64.43,232454.0,58.5499,58.559,58.4137,58.4773,232454.0
2022-05-26 15:20:00,64.44,64.47,64.35,64.45,205735.0,58.4864,58.5136,58.4047,58.4954,205735.0
2022-05-26 15:30:00,64.45,64.48,64.38,64.46,305594.0,58.4954,58.5227,58.4319,58.5045,305594.0
2022-05-26 15:40:00,64.46,64.64,64.44,64.64,498863.0,58.5045,58.6679,58.4864,58.6679,498863.0
2022-05-26 15:50:00,64.64,64.68,64.23,64.3,1117245.0,58.6679,58.7042,58.2958,58.3593,1117245.0
2022-05-27 09:30:00,64.26,64.83,64.18,64.64,626215.0,58.323,58.8403,58.2504,58.6679,626215.0
2022-05-27 09:40:00,64.64,64.74,64.45,64.64,374172.0,58.6679,58.7586,58.4954,58.6679,374172.0
2022-05-27 09:50:00,64.65,64.72,64.48,64.58,269895.0,58.677,58.7405,58.5227,58.6134,269895.0
2022-05-27 10:00:00,64.59,64.64,64.46,64.47,250458.0,58.6225,58.6679,58.5045,58.5136,250458.0
2022-05-27 10:10:00,64.46,64.56,64.39,64.54,238743.0,58.5045,58.5953,58.441,58.5771,238743.0
2022-05-27 10:20:00,64.54,64.56,64.43,64.51,208588.0,58.5771,58.5953,58.4773,58.5499,208588.0
2022-05-27 10:30:00,64.51,64.55,64.28,64.37,266586.0,58.5499,58.5862,58.3411,58.4228,266586.0
2022-05-27 10:40:00,64.38,64.42,64.26,64.41,261299.0,58.4319,58.4682,58.323,58.4591,261299.0
2022-05-27 10:50:00,64.41,64.65,64.37,64.62,402333.0,58.4591,58.677,58.4228,58.6497,402333.0
2022-05-27 11:00:00,64.62,64.63,64.49,64.51,202699.0,58.6497,58.6588,58.5317,58.5499,202699.0
2022-05-27 11:10:00,64.52,64.57,64.45,64.46,193844.0,58.559,58.6043,58.4954,58.5045,193844.0
2022-05-27 11:20:00,64.47,64.56,64.42,64.53,225793.0,58.5136,58.5953,58.4682,58.568,225793.0
2022-05-27 11:30:00,64.53,64.61,64.42,64.44,230087.0,58.568,58.6406,58.4682,58.4864,230087.0
2022-05-27 11:40:00,64.43,64.52,64.39,64.5,205524.0,58.4773,58.559,58.441,58.5408,205524.0
2022-05-27 11:50:00,64.49,64.51,64.43,64.46,154103.0,58.5317,58.5499,58.4773,58.5045,154103.0
2022-05-27 12:00:00,64.45,64.48,64.33,64.35,123939.0,58.4954,58.5227,58.3865,58.4047,123939.0
2022-05-27 12:10:00,64.35,64.47,64.35,64.45,167809.0,58.4047,58.5136,58.4047,58.4954,167809.0
2022-05-27 12:20:00,64.44,64.44,64.33,64.41,142083.0,58.4864,58.4864,58.3865,58.4591,142083.0
2022-05-27 12:30:00,64.4,64.41,64.28,64.3,145999.0,58.4501,58.4591,58.3411,58.3593,145999.0
2022-05-27 12:40:00,64.31,64.32,64.2,64.22,173563.0,58.3684,58.3774,58.2685,58.2867,173563.0
2022-05-27 12:50:00,64.22,64.28,64.2,64.24,162441.0,58.2867,58.3411,58.2685,58.3048,162441.0
2022-05-27 13:00:00,64.23,64.34,64.19,64.33,190864.0,58.2958,58.3956,58.2595,58.3865,190864.0
2022-05-27 13:10:00,64.32,64.34,64.19,64.2,176555.0,58.3774,58.3956,58.2595,58.2685,176555.0
2022-05-27 13:20:00,64.21,64.27,64.14,64.27,165366.0,58.2776,58.3321,58.2141,58.3321,165366.0
2022-05-27 13:30:00,64.27,64.32,64.24,64.28,218816.0,58.3321,58.3774,58.3048,58.3411,218816.0
2022-05-27 13:40:00,64.28,64.35,64.22,64.31,220383.0,58.3411,58.4047,58.2867,58.3684,220383.0
2022-05-27 13:50:00,64.31,64.4,64.26,64.38,186695.0,58.3684,58.4501,58.323,58.4319,186695.0
2022-05-27 14:00:00,64.37,64.37,64.28,64.33,246560.0,58.4228,58.4228,58.3411,58.3865,246560.0
2022-05-27 14:10:00,64.33,64.39,64.3,64.39,142787.0,58.3865,58.441,58.3593,58.441,142787.0
2022-05-27 14:20:00,64.39,64.39,64.31,64.32,153779.0,58.441,58.441,58.3684,58.3774,153779.0
2022-05-27 14:30:00,64.33,64.36,64.27,64.31,259585.0,58.3865,58.4137,58.3321,58.3684,259585.0
2022-05-27 14:40:00,64.31,64.41,64.3,64.39,172513.0,58.3684,58.4591,58.3593,58.441,172513.0
2022-05-27 14:50:00,64.39,64.42,64.34,64.41,179980.0,58.441,58.4682,58.3956,58.4591,179980.0
2022-05-27 15:00:00,64.4,64.6,64.39,64.59,264456.0,58.4501,58.6316,58.441,58.6225,264456.0
2022-05-27 15:10:00,64.59,64.59,64.51,64.55,290891.0,58.6225,58.6225,58.5499,58.5862,290891.0
2022-05-27 15:20:00,64.55,64.61,64.54,64.57,212976.0,58.5862,58.6406,58.5771,58.6043,212976.0
2022-05-27 15:30:00,64.57,64.61,64.49,64.56,409627.0,58.6043,58.6406,58.5317,58.5953,409627.0
2022-05-27 15:40:00,64.55,64.66,64.52,64.66,477483.0,58.5862,58.686,58.559,58.686,477483.0
2022-05-27 15:50:00,64.66,64.69,64.53,64.68,1684776.0,58.686,58.7133,58.568,58.7042,1684776.0
2022-05-31 09:30:00,64.08,64.29,63.05,63.17,1147696.0,58.1596,58.3502,57.2248,57.3337,1147696.0
2022-05-31 09:40:00,63.18,63.35,63.09,63.18,422454.0,57.3428,57.4971,57.2611,57.3428,422454.0
2022-05-31 09:50:00,63.18,63.45,63.11,63.11,403521.0,57.3428,57.5878,57.2792,57.2792,403521.0
2022-05-31 10:00:00,63.12,63.34,63.07,63.32,529972.0,57.2883,57.488,57.2429,57.4698,529972.0
2022-05-31 10:10:00,63.32,63.58,63.29,63.52,227258.0,57.4698,57.7058,57.4426,57.6514,227258.0
2022-05-31 10:20:00,63.53,63.68,63.47,63.55,211225.0,57.6604,57.7966,57.606,57.6786,211225.0
2022-05-31 10:30:00,63.55,63.79,63.55,63.6,272085.0,57.6786,57.8964,57.6786,57.724,272085.0
2022-05-31 10:40:00,63.6,63.73,63.57,63.58,267006.0,57.724,57.842,57.6967,57.7058,267006.0
2022-05-31 10:50:00,63.59,63.75,63.56,63.7,194541.0,57.7149,57.8601,57.6877,57.8147,194541.0
2022-05-31 11:00:00,63.7,63.89,63.69,63.72,300693.0,57.8147,57.9872,57.8056,57.8329,300693.0
2022-05-31 11:10:00,63.71,63.74,63.6,63.68,247549.0,57.8238,57.851,57.724,57.7966,247549.0
2022-05-31 11:20:00,63.67,63.71,63.61,63.63,198748.0,57.7875,57.8238,57.733,57.7512,198748.0
2022-05-31 11:30:00,63.63,63.7,63.57,63.64,234594.0,57.7512,57.8147,57.6967,57.7603,234594.0
2022-05-31 11:40:00,63.65,63.73,63.61,63.66,163345.0,57.7693,57.842,57.733,57.7784,163345.0
2022-05-31 11:50:00,63.65,63.85,63.62,63.82,254624.0,57.7693,57.9509,57.7421,57.9236,254624.0
2022-05-31 12:00:00,63.83,63.92,63.82,63.86,166041.0,57.9327,58.0144,57.9236,57.9599,166041.0
2022-05-31 12:10:00,63.86,63.87,63.72,63.85,217823.0,57.9599,57.969,57.8329,57.9509,217823.0
2022-05-31 12:20:00,63.86,63.88,63.77,63.83,153354.0,57.9599,57.9781,57.8783,57.9327,153354.0
2022-05-31 12:30:00,63.83,63.89,63.8,63.88,185379.0,57.9327,57.9872,57.9055,57.9781,185379.0
2022-05-31 12:40:00,63.88,63.9,63.78,63.8,122768.0,57.9781,57.9962,57.8873,57.9055,122768.0
2022-05-31 12:50:00,63.8,63.94,63.79,63.8,189812.0,57.9055,58.0326,57.8964,57.9055,189812.0
2022-05-31 13:00:00,63.8,63.96,63.79,63.95,141718.0,57.9055,58.0507,57.8964,58.0416,141718.0
2022-05-31 13:10:00,63.95,63.96,63.83,63.9,230429.0,58.0416,58.0507,57.9327,57.9962,230429.0
2022-05-31 13:20:00,63.9,63.94,63.85,63.89,146142.0,57.9962,58.0326,57.9509,57.9872,146142.0
2022-05-31 13:30:00,63.88,64.05,63.87,63.99,177420.0,57.9781,58.1324,57.969,58.0779,177420.0
2022-05-31 13:40:00,63.99,64.04,63.95,64.0,155309.0,58.0779,58.1233,58.0416,58.087,155309.0
2022-05-31 13:50:00,63.99,64.17,63.99,64.16,215283.0,58.0779,58.2413,58.0779,58.2322,215283.0
2022-05-31 14:00:00,64.15,64.16,64.05,64.11,234595.0,58.2231,58.2322,58.1324,58.1868,234595.0
2022-05-31 14:10:00,64.11,64.24,64.09,64.23,158820.0,58.1868,58.3048,58.1687,58.2958,158820.0
2022-05-31 14:20:00,64.24,64.25,64.08,64.24,191400.0,58.3048,58.3139,58.1596,58.3048,191400.0
2022-05-31 14:30:00,64.24,64.28,64.17,64.27,167390.0,58.3048,58.3411,58.2413,58.3321,167390.0
2022-05-31 14:40:00,64.27,64.32,64.1,64.17,196745.0,58.3321,58.3774,58.1778,58.2413,196745.0
2022-05-31 14:50:00,64.17,64.2,63.99,64.02,538798.0,58.2413,58.2685,58.0779,58.1052,538798.0
2022-05-31 15:00:00,64.01,64.01,63.84,63.91,308130.0,58.0961,58.0961,57.9418,58.0053,308130.0
2022-05-31 15:10:00,63.91,63.94,63.71,63.72,382062.0,58.0053,58.0326,57.8238,57.8329,382062.0
2022-05-31 15:20:00,63.72,63.84,63.71,63.81,293907.0,57.8329,57.9418,57.8238,57.9146,293907.0
2022-05-31 15:30:00,63.81,63.91,63.79,63.8,459872.0,57.9146,58.0053,57.8964,57.9055,459872.0
2022-05-31 15:40:00,63.81,63.82,63.61,63.64,727565.0,57.9146,57.9236,57.733,57.7603,727565.0
2022-05-31 15:50:00,63.64,63.74,63.18,63.42,4594403.0,57.7603,57.851,57.3428,57.5606,4594403.0
2022-06-01 09:30:00,63.42,63.68,63.13,63.35,674937.0,57.5606,57.7966,57.2974,57.4971,674937.0
2022-06-01 09:40:00,63.33,63.36,62.78,62.83,885905.0,57.4789,57.5061,56.9797,57.0251,885905.0
2022-06-01 09:50:00,62.84,63.17,62.8,63.04,392882.0,57.0342,57.3337,56.9979,57.2157,392882.0
2022-06-01 10:00:00,63.05,63.08,62.65,62.68,337712.0,57.2248,57.252,56.8617,56.889,337712.0
2022-06-01 10:10:00,62.68,62.81,62.45,62.52,407696.0,56.889,57.007,56.6802,56.7437,407696.0
2022-06-01 10:20:00,62.52,62.64,62.4,62.4,366523.0,56.7437,56.8527,56.6348,56.6348,366523.0
2022-06-01 10:30:00,62.41,62.58,62.34,62.35,292785.0,56.6439,56.7982,56.5804,56.5895,292785.0
2022-06-01 10:40:00,62.34,62.35,62.15,62.17,320488.0,56.5804,56.5895,56.4079,56.4261,320488.0
2022-06-01 10:50:00,62.17,62.28,62.13,62.28,284135.0,56.4261,56.5259,56.3898,56.5259,284135.0
2022-06-01 11:00:00,62.27,62.29,62.16,62.22,312841.0,56.5168,56.535,56.417,56.4715,312841.0
2022-06-01 11:10:00,62.23,62.37,62.22,62.35,247164.0,56.4805,56.6076,56.4715,56.5895,247164.0
2022-06-01 11:20:00,62.36,62.43,62.3,62.42,243641.0,56.5985,56.6621,56.5441,56.653,243641.0
2022-06-01 11:30:00,62.42,62.71,62.38,62.69,326748.0,56.653,56.9162,56.6167,56.898,326748.0
2022-06-01 11:40:00,62.68,62.69,62.57,62.57,249290.0,56.889,56.898,56.7891,56.7891,249290.0
2022-06-01 11:50:00,62.57,62.7,62.55,62.64,229185.0,56.7891,56.9071,56.771,56.8527,229185.0
2022-06-01 12:00:00,62.65,62.93,62.65,62.92,282459.0,56.8617,57.1159,56.8617,57.1068,282459.0
2022-06-01 12:10:00,62.92,62.96,62.73,62.79,392208.0,57.1068,57.1431,56.9343,56.9888,392208.0
2022-06-01 12:20:00,62.79,62.85,62.61,62.62,201427.0,56.9888,57.0433,56.8254,56.8345,201427.0
2022-06-01 12:30:00,62.61,62.67,62.54,62.66,157947.0,56.8254,56.8799,56.7619,56.8708,157947.0
2022-06-01 12:40:00,62.67,62.7,62.44,62.44,214597.0,56.8799,56.9071,56.6711,56.6711,214597.0
2022-06-01 12:50:00,62.44,62.58,62.34,62.56,189498.0,56.6711,56.7982,56.5804,56.78,189498.0
2022-06-01 13:00:00,62.56,62.64,62.5,62.59,174221.0,56.78,56.8527,56.7256,56.8073,174221.0
2022-06-01 13:10:00,62.59,62.61,62.5,62.59,142480.0,56.8073,56.8254,56.7256,56.8073,142480.0
2022-06-01 13:20:00,62.58,62.68,62.55,62.59,193066.0,56.7982,56.889,56.771,56.8073,193066.0
2022-06-01 13:30:00,62.58,62.74,62.58,62.71,180451.0,56.7982,56.9434,56.7982,56.9162,180451.0
2022-06-01 13:40:00,62.71,62.74,62.65,62.7,125405.0,56.9162,56.9434,56.8617,56.9071,125405.0
2022-06-01 13:50:00,62.69,62.74,62.6,62.67,187206.0,56.898,56.9434,56.8164,56.8799,187206.0
2022-06-01 14:00:00,62.66,62.79,62.65,62.78,201326.0,56.8708,56.9888,56.8617,56.9797,201326.0
2022-06-01 14:10:00,62.78,62.78,62.69,62.76,128730.0,56.9797,56.9797,56.898,56.9616,128730.0
2022-06-01 14:20:00,62.76,62.94,62.72,62.85,189910.0,56.9616,57.1249,56.9253,57.0433,189910.0
2022-06-01 14:30:00,62.85,62.88,62.83,62.86,164166.0,57.0433,57.0705,57.0251,57.0523,164166.0
2022-06-01 14:40:00,62.85,62.95,62.83,62.9,153445.0,57.0433,57.134,57.0251,57.0886,153445.0
2022-06-01 14:50:00,62.89,62.91,62.83,62.86,147999.0,57.0796,57.0977,57.0251,57.0523,147999.0
2022-06-01 15:00:00,62.86,62.98,62.82,62.95,124202.0,57.0523,57.1612,57.016,57.134,124202.0
2022-06-01 15:10:00,62.93,63.05,62.91,63.05,155924.0,57.1159,57.2248,57.0977,57.2248,155924.0
2022-06-01 15:20:00,63.04,63.11,63.0,63.11,229036.0,57.2157,57.2792,57.1794,57.2792,229036.0
2022-06-01 15:30:00,63.1,63.34,63.07,63.32,437751.0,57.2702,57.488,57.2429,57.4698,437751.0
2022-06-01 15:40:00,63.32,63.34,63.22,63.3,392125.0,57.4698,57.488,57.3791,57.4517,392125.0
2022-06-01 15:50:00,63.3,63.36,63.01,63.06,1015777.0,57.4517,57.5061,57.1885,57.2339,1015777.0
2022-06-02 09:30:00,63.18,63.35,62.71,62.74,511429.0,57.3428,57.4971,56.9162,56.9434,511429.0
2022-06-02 09:40:00,62.72,62.76,62.33,62.39,320990.0,56.9253,56.9616,56.5713,56.6258,320990.0
2022-06-02 09:50:00,62.4,62.56,62.35,62.39,328483.0,56.6348,56.78,56.5895,56.6258,328483.0
2022-06-02 10:00:00,62.38,62.5,62.11,62.49,376789.0,56.6167,56.7256,56.3716,56.7165,376789.0
2022-06-02 10:10:00,62.49,62.78,62.34,62.6,462912.0,56.7165,56.9797,56.5804,56.8164,462912.0
2022-06-02 10:20:00,62.61,62.64,62.34,62.44,338568.0,56.8254,56.8527,56.5804,56.6711,338568.0
2022-06-02 10:30:00,62.44,62.56,62.38,62.52,215563.0,56.6711,56.78,56.6167,56.7437,215563.0
2022-06-02 10:40:00,62.52,62.65,62.49,62.64,122848.0,56.7437,56.8617,56.7165,56.8527,122848.0
2022-06-02 10:50:00,62.64,62.76,62.59,62.76,191252.0,56.8527,56.9616,56.8073,56.9616,191252.0
2022-06-02 11:00:00,62.75,62.81,62.71,62.78,259178.0,56.9525,57.007,56.9162,56.9797,259178.0
2022-06-02 11:10:00,62.78,62.94,62.78,62.83,239425.0,56.9797,57.1249,56.9797,57.0251,239425.0
2022-06-02 11:20:00,62.83,62.95,62.81,62.9,181688.0,57.0251,57.134,57.007,57.0886,181688.0
2022-06-02 11:30:00,62.9,62.91,62.8,62.87,224679.0,57.0886,57.0977,56.9979,57.0614,224679.0
2022-06-02 11:40:00,62.87,63.2,62.87,63.2,196922.0,57.0614,57.3609,57.0614,57.3609,196922.0
2022-06-02 11:50:00,63.2,63.24,63.12,63.19,224271.0,57.3609,57.3972,57.2883,57.3518,224271.0
2022-06-02 12:00:00,63.2,63.21,63.09,63.13,204010.0,57.3609,57.37,57.2611,57.2974,204010.0
2022-06-02 12:10:00,63.13,63.25,63.1,63.21,149529.0,57.2974,57.4063,57.2702,57.37,149529.0
2022-06-02 12:20:00,63.21,63.31,63.18,63.3,172355.0,57.37,57.4608,57.3428,57.4517,172355.0
2022-06-02 12:30:00,63.31,63.37,63.24,63.36,146661.0,57.4608,57.5152,57.3972,57.5061,146661.0
2022-06-02 12:40:00,63.36,63.39,63.29,63.36,166581.0,57.5061,57.5334,57.4426,57.5061,166581.0
2022-06-02 12:50:00,63.37,63.38,63.27,63.32,267426.0,57.5152,57.5243,57.4245,57.4698,267426.0
2022-06-02 13:00:00,63.32,63.32,63.17,63.18,203138.0,57.4698,57.4698,57.3337,57.3428,203138.0
2022-06-02 13:10:00,63.19,63.21,63.11,63.17,104348.0,57.3518,57.37,57.2792,57.3337,104348.0
2022-06-02 13:20:00,63.17,63.2,63.07,63.13,89825.0,57.3337,57.3609,57.2429,57.2974,89825.0
2022-06-02 13:30:00,63.14,63.21,63.12,63.14,119790.0,57.3065,57.37,57.2883,57.3065,119790.0
2022-06-02 13:40:00,63.14,63.18,63.08,63.18,263450.0,57.3065,57.3428,57.252,57.3428,263450.0
2022-06-02 13:50:00,63.18,63.2,63.07,63.09,242562.0,57.3428,57.3609,57.2429,57.2611,242562.0
2022-06-02 14:00:00,63.09,63.19,63.01,63.15,225343.0,57.2611,57.3518,57.1885,57.3155,225343.0
2022-06-02 14:10:00,63.15,63.18,63.06,63.17,356346.0,57.3155,57.3428,57.2339,57.3337,356346.0
2022-06-02 14:20:00,63.17,63.2,63.11,63.12,289178.0,57.3337,57.3609,57.2792,57.2883,289178.0
2022-06-02 14:30:00,63.13,63.17,63.08,63.09,368678.0,57.2974,57.3337,57.252,57.2611,368678.0
2022-06-02 14:40:00,63.09,63.1,63.02,63.04,404759.0,57.2611,57.2702,57.1975,57.2157,404759.0
2022-06-02 14:50:00,63.04,63.26,63.03,63.2,309031.0,57.2157,57.4154,57.2066,57.3609,309031.0
2022-06-02 15:00:00,63.21,63.44,63.18,63.42,194077.0,57.37,57.5787,57.3428,57.5606,194077.0
2022-06-02 15:10:00,63.41,63.41,63.32,63.34,284458.0,57.5515,57.5515,57.4698,57.488,284458.0
2022-06-02 15:20:00,63.34,63.43,63.3,63.43,434069.0,57.488,57.5697,57.4517,57.5697,434069.0
2022-06-02 15:30:00,63.43,63.57,63.39,63.57,244878.0,57.5697,57.6967,57.5334,57.6967,244878.0
2022-06-02 15:40:00,63.57,63.68,63.55,63.62,518480.0,57.6967,57.7966,57.6786,57.7421,518480.0
2022-06-02 15:50:00,63.62,63.74,63.61,63.71,1139945.0,57.7421,57.851,57.733,57.8238,1139945.0
2022-06-03 09:30:00,63.57,63.63,63.38,63.39,440179.0,57.6967,57.7512,57.5243,57.5334,440179.0
2022-06-03 09:40:00,63.39,63.49,63.13,63.29,420400.0,57.5334,57.6241,57.2974,57.4426,420400.0
2022-06-03 09:50:00,63.29,63.31,63.16,63.24,194225.0,57.4426,57.4608,57.3246,57.3972,194225.0
2022-06-03 10:00:00,63.24,63.27,63.11,63.25,271295.0,57.3972,57.4245,57.2792,57.4063,271295.0
2022-06-03 10:10:00,63.25,63.26,63.12,63.12,208558.0,57.4063,57.4154,57.2883,57.2883,208558.0
2022-06-03 10:20:00,63.11,63.26,63.06,63.2,149713.0,57.2792,57.4154,57.2339,57.3609,149713.0
2022-06-03 10:30:00,63.2,63.25,63.1,63.13,225149.0,57.3609,57.4063,57.2702,57.2974,225149.0
2022-06-03 10:40:00,63.13,63.19,63.06,63.15,166608.0,57.2974,57.3518,57.2339,57.3155,166608.0
2022-06-03 10:50:00,63.15,63.26,63.15,63.22,181334.0,57.3155,57.4154,57.3155,57.3791,181334.0
2022-06-03 11:00:00,63.21,63.23,63.05,63.05,149575.0,57.37,57.3881,57.2248,57.2248,149575.0
2022-06-03 11:10:00,63.06,63.14,63.02,63.08,237529.0,57.2339,57.3065,57.1975,57.252,237529.0
2022-06-03 11:20:00,63.08,63.11,62.97,63.06,231320.0,57.252,57.2792,57.1522,57.2339,231320.0
2022-06-03 11:30:00,63.05,63.1,62.98,63.04,334444.0,57.2248,57.2702,57.1612,57.2157,334444.0
2022-06-03 11:40:00,63.04,63.1,62.89,62.91,161731.0,57.2157,57.2702,57.0796,57.0977,161731.0
2022-06-03 11:50:00,62.9,62.99,62.86,62.97,193535.0,57.0886,57.1703,57.0523,57.1522,193535.0
2022-06-03 12:00:00,62.97,63.1,62.96,63.0,167433.0,57.1522,57.2702,57.1431,57.1794,167433.0
2022-06-03 12:10:00,63.0,63.04,62.92,62.93,141679.0,57.1794,57.2157,57.1068,57.1159,141679.0
2022-06-03 12:20:00,62.92,62.97,62.89,62.95,173642.0,57.1068,57.1522,57.0796,57.134,173642.0
2022-06-03 12:30:00,62.96,63.08,62.88,63.07,337342.0,57.1431,57.252,57.0705,57.2429,337342.0
2022-06-03 12:40:00,63.08,63.08,62.92,62.97,274258.0,57.252,57.252,57.1068,57.1522,274258.0
2022-06-03 12:50:00,62.96,63.04,62.9,63.01,198123.0,57.1431,57.2157,57.0886,57.1885,198123.0
2022-06-03 13:00:00,63.0,63.25,63.0,63.18,278744.0,57.1794,57.4063,57.1794,57.3428,278744.0
2022-06-03 13:10:00,63.17,63.19,62.98,63.01,183540.0,57.3337,57.3518,57.1612,57.1885,183540.0
2022-06-03 13:20:00,63.02,63.13,63.01,63.12,191986.0,57.1975,57.2974,57.1885,57.2883,191986.0
2022-06-03 13:30:00,63.11,63.13,63.05,63.06,165611.0,57.2792,57.2974,57.2248,57.2339,165611.0
2022-06-03 13:40:00,63.07,63.11,63.02,63.09,128267.0,57.2429,57.2792,57.1975,57.2611,128267.0
2022-06-03 13:50:00,63.1,63.11,63.03,63.04,127649.0,57.2702,57.2792,57.2066,57.2157,127649.0
2022-06-03 14:00:00,63.04,63.1,63.01,63.05,155310.0,57.2157,57.2702,57.1885,57.2248,155310.0
2022-06-03 14:10:00,63.05,63.2,63.04,63.16,231456.0,57.2248,57.3609,57.2157,57.3246,231456.0
2022-06-03 14:20:00,63.16,63.24,63.14,63.23,220001.0,57.3246,57.3972,57.3065,57.3881,220001.0
2022-06-03 14:30:00,63.22,63.23,62.98,63.0,170679.0,57.3791,57.3881,57.1612,57.1794,170679.0
2022-06-03 14:40:00,62.99,63.11,62.96,63.09,77726.0,57.1703,57.2792,57.1431,57.2611,77726.0
2022-06-03 14:50:00,63.1,63.15,63.05,63.12,169528.0,57.2702,57.3155,57.2248,57.2883,169528.0
2022-06-03 15:00:00,63.13,63.14,62.99,63.02,177438.0,57.2974,57.3065,57.1703,57.1975,177438.0
2022-06-03 15:10:00,63.01,63.06,62.89,62.95,182125.0,57.1885,57.2339,57.0796,57.134,182125.0
2022-06-03 15:20:00,62.95,63.02,62.88,63.02,213009.0,57.134,57.1975,57.0705,57.1975,213009.0
2022-06-03 15:30:00,63.02,63.05,62.9,62.98,287373.0,57.1975,57.2248,57.0886,57.1612,287373.0
2022-06-03 15:40:00,62.98,63.01,62.82,62.88,335615.0,57.1612,57.1885,57.016,57.0705,335615.0
2022-06-03 15:50:00,62.88,63.0,62.81,62.97,942716.0,57.0705,57.1794,57.007,57.1522,942716.0
2022-06-06 09:30:00,63.33,63.77,63.32,63.4,596705.0,57.4789,57.8783,57.4698,57.5424,596705.0
2022-06-06 09:40:00,63.4,63.66,63.4,63.51,223452.0,57.5424,57.7784,57.5424,57.6423,223452.0
2022-06-06 09:50:00,63.51,63.66,63.43,63.59,317503.0,57.6423,57.7784,57.5697,57.7149,317503.0
2022-06-06 10:00:00,63.6,63.64,63.48,63.57,316075.0,57.724,57.7603,57.615,57.6967,316075.0
2022-06-06 10:10:00,63.57,63.63,63.52,63.59,163556.0,57.6967,57.7512,57.6514,57.7149,163556.0
2022-06-06 10:20:00,63.58,63.66,63.5,63.53,176867.0,57.7058,57.7784,57.6332,57.6604,176867.0
2022-06-06 10:30:00,63.53,63.54,63.34,63.4,134580.0,57.6604,57.6695,57.488,57.5424,134580.0
2022-06-06 10:40:00,63.4,63.46,63.35,63.45,209229.0,57.5424,57.5969,57.4971,57.5878,209229.0
2022-06-06 10:50:00,63.46,63.53,63.38,63.51,130996.0,57.5969,57.6604,57.5243,57.6423,130996.0
2022-06-06 11:00:00,63.51,63.51,63.33,63.36,116801.0,57.6423,57.6423,57.4789,57.5061,116801.0
2022-06-06 11:10:00,63.35,63.36,63.08,63.09,263608.0,57.4971,57.5061,57.252,57.2611,263608.0
2022-06-06 11:20:00,63.09,63.11,62.98,63.09,166622.0,57.2611,57.2792,57.1612,57.2611,166622.0
2022-06-06 11:30:00,63.08,63.18,63.07,63.1,155172.0,57.252,57.3428,57.2429,57.2702,155172.0
2022-06-06 11:40:00,63.1,63.17,63.09,63.1,103939.0,57.2702,57.3337,57.2611,57.2702,103939.0
2022-06-06 11:50:00,63.1,63.13,63.05,63.06,108988.0,57.2702,57.2974,57.2248,57.2339,108988.0
2022-06-06 12:00:00,63.07,63.1,62.93,62.93,130318.0,57.2429,57.2702,57.1159,57.1159,130318.0
2022-06-06 12:10:00,62.94,62.98,62.9,62.97,84593.0,57.1249,57.1612,57.0886,57.1522,84593.0
2022-06-06 12:20:00,62.96,63.0,62.83,62.88,133530.0,57.1431,57.1794,57.0251,57.0705,133530.0
2022-06-06 12:30:00,62.88,62.93,62.84,62.88,218414.0,57.0705,57.1159,57.0342,57.0705,218414.0
2022-06-06 12:40:00,62.88,62.93,62.8,62.8,204858.0,57.0705,57.1159,56.9979,56.9979,204858.0
2022-06-06 12:50:00,62.8,62.87,62.75,62.82,178601.0,56.9979,57.0614,56.9525,57.016,178601.0
2022-06-06 13:00:00,62.83,62.85,62.77,62.83,185557.0,57.0251,57.0433,56.9706,57.0251,185557.0
2022-06-06 13:10:00,62.83,62.87,62.77,62.87,141090.0,57.0251,57.0614,56.9706,57.0614,141090.0
2022-06-06 13:20:00,62.87,62.9,62.78,62.81,181782.0,57.0614,57.0886,56.9797,57.007,181782.0
2022-06-06 13:30:00,62.82,62.93,62.79,62.92,177801.0,57.016,57.1159,56.9888,57.1068,177801.0
2022-06-06 13:40:00,62.92,63.0,62.83,62.85,149108.0,57.1068,57.1794,57.0251,57.0433,149108.0
2022-06-06 13:50:00,62.85,62.91,62.84,62.89,221852.0,57.0433,57.0977,57.0342,57.0796,221852.0
2022-06-06 14:00:00,62.9,62.94,62.84,62.87,147306.0,57.0886,57.1249,57.0342,57.0614,147306.0
2022-06-06 14:10:00,62.86,62.91,62.81,62.87,121252.0,57.0523,57.0977,57.007,57.0614,121252.0
2022-06-06 14:20:00,62.86,62.9,62.74,62.79,191560.0,57.0523,57.0886,56.9434,56.9888,191560.0
2022-06-06 14:30:00,62.79,62.82,62.74,62.79,128303.0,56.9888,57.016,56.9434,56.9888,128303.0
2022-06-06 14:40:00,62.79,62.83,62.72,62.74,262236.0,56.9888,57.0251,56.9253,56.9434,262236.0
2022-06-06 14:50:00,62.73,62.76,62.66,62.75,212201.0,56.9343,56.9616,56.8708,56.9525,212201.0
2022-06-06 15:00:00,62.75,62.8,62.72,62.76,131693.0,56.9525,56.9979,56.9253,56.9616,131693.0
2022-06-06 15:10:00,62.76,62.81,62.7,62.7,150890.0,56.9616,57.007,56.9071,56.9071,150890.0
2022-06-06 15:20:00,62.71,62.78,62.67,62.7,231568.0,56.9162,56.9797,56.8799,56.9071,231568.0
2022-06-06 15:30:00,62.7,62.76,62.67,62.72,192707.0,56.9071,56.9616,56.8799,56.9253,192707.0
2022-06-06 15:40:00,62.71,62.86,62.68,62.8,242924.0,56.9162,57.0523,56.889,56.9979,242924.0
2022-06-06 15:50:00,62.8,62.98,62.79,62.86,897272.0,56.9979,57.1612,56.9888,57.0523,897272.0
2022-06-07 09:30:00,62.38,62.58,62.22,62.35,698327.0,56.6167,56.7982,56.4715,56.5895,698327.0
2022-06-07 09:40:00,62.34,62.53,62.25,62.41,249289.0,56.5804,56.7528,56.4987,56.6439,249289.0
2022-06-07 09:50:00,62.4,62.51,62.32,62.38,177602.0,56.6348,56.7347,56.5622,56.6167,177602.0
2022-06-07 10:00:00,62.38,62.5,62.34,62.44,190235.0,56.6167,56.7256,56.5804,56.6711,190235.0
2022-06-07 10:10:00,62.44,62.47,62.3,62.33,159280.0,56.6711,56.6984,56.5441,56.5713,159280.0
2022-06-07 10:20:00,62.34,62.59,62.31,62.56,275241.0,56.5804,56.8073,56.5531,56.78,275241.0
2022-06-07 10:30:00,62.57,62.79,62.54,62.76,131607.0,56.7891,56.9888,56.7619,56.9616,131607.0
2022-06-07 10:40:00,62.76,62.82,62.69,62.74,159502.0,56.9616,57.016,56.898,56.9434,159502.0
2022-06-07 10:50:00,62.73,62.74,62.66,62.67,102263.0,56.9343,56.9434,56.8708,56.8799,102263.0
2022-06-07 11:00:00,62.69,62.72,62.6,62.72,220066.0,56.898,56.9253,56.8164,56.9253,220066.0
2022-06-07 11:10:00,62.7,62.8,62.69,62.75,176351.0,56.9071,56.9979,56.898,56.9525,176351.0
2022-06-07 11:20:00,62.75,62.79,62.67,62.68,190555.0,56.9525,56.9888,56.8799,56.889,190555.0
2022-06-07 11:30:00,62.67,62.78,62.64,62.77,210513.0,56.8799,56.9797,56.8527,56.9706,210513.0
2022-06-07 11:40:00,62.77,62.8,62.67,62.7,202153.0,56.9706,56.9979,56.8799,56.9071,202153.0
2022-06-07 11:50:00,62.7,62.75,62.67,62.73,152018.0,56.9071,56.9525,56.8799,56.9343,152018.0
2022-06-07 12:00:00,62.73,62.82,62.65,62.65,166117.0,56.9343,57.016,56.8617,56.8617,166117.0
2022-06-07 12:10:00,62.66,62.69,62.59,62.59,154618.0,56.8708,56.898,56.8073,56.8073,154618.0
2022-06-07 12:20:00,62.6,62.65,62.56,62.64,133516.0,56.8164,56.8617,56.78,56.8527,133516.0
2022-06-07 12:30:00,62.64,62.82,62.62,62.79,87571.0,56.8527,57.016,56.8345,56.9888,87571.0
2022-06-07 12:40:00,62.8,62.85,62.77,62.82,90832.0,56.9979,57.0433,56.9706,57.016,90832.0
2022-06-07 12:50:00,62.81,62.83,62.75,62.78,98802.0,57.007,57.0251,56.9525,56.9797,98802.0
2022-06-07 13:00:00,62.78,62.87,62.75,62.84,129094.0,56.9797,57.0614,56.9525,57.0342,129094.0
2022-06-07 13:10:00,62.85,63.02,62.84,62.99,204211.0,57.0433,57.1975,57.0342,57.1703,204211.0
2022-06-07 13:20:00,62.99,63.05,62.98,63.05,104517.0,57.1703,57.2248,57.1612,57.2248,104517.0
2022-06-07 13:30:00,63.05,63.07,62.96,62.99,144955.0,57.2248,57.2429,57.1431,57.1703,144955.0
2022-06-07 13:40:00,62.99,63.02,62.97,63.01,95725.0,57.1703,57.1975,57.1522,57.1885,95725.0
2022-06-07 13:50:00,63.01,63.08,62.99,63.05,100668.0,57.1885,57.252,57.1703,57.2248,100668.0
2022-06-07 14:00:00,63.05,63.18,63.03,63.18,130696.0,57.2248,57.3428,57.2066,57.3428,130696.0
2022-06-07 14:10:00,63.18,63.22,63.09,63.11,149341.0,57.3428,57.3791,57.2611,57.2792,149341.0
2022-06-07 14:20:00,63.1,63.13,63.06,63.09,149564.0,57.2702,57.2974,57.2339,57.2611,149564.0
2022-06-07 14:30:00,63.09,63.17,63.05,63.14,151696.0,57.2611,57.3337,57.2248,57.3065,151696.0
2022-06-07 14:40:00,63.15,63.16,63.01,63.02,107680.0,57.3155,57.3246,57.1885,57.1975,107680.0
2022-06-07 14:50:00,63.02,63.13,63.0,63.1,125968.0,57.1975,57.2974,57.1794,57.2702,125968.0
2022-06-07 15:00:00,63.09,63.17,63.08,63.14,136136.0,57.2611,57.3337,57.252,57.3065,136136.0
2022-06-07 15:10:00,63.14,63.15,63.06,63.07,113034.0,57.3065,57.3155,57.2339,57.2429,113034.0
2022-06-07 15:20:00,63.06,63.17,63.06,63.11,207713.0,57.2339,57.3337,57.2339,57.2792,207713.0
2022-06-07 15:30:00,63.11,63.24,63.1,63.23,239855.0,57.2792,57.3972,57.2702,57.3881,239855.0
2022-06-07 15:40:00,63.23,63.3,63.2,63.27,266057.0,57.3881,57.4517,57.3609,57.4245,266057.0
2022-06-07 15:50:00,63.27,63.37,63.22,63.24,852806.0,57.4245,57.5152,57.3791,57.3972,852806.0
2022-06-08 09:30:00,62.99,62.99,62.57,62.65,418259.0,57.1703,57.1703,56.7891,56.8617,418259.0
2022-06-08 09:40:00,62.65,62.88,62.55,62.82,205120.0,56.8617,57.0705,56.771,57.016,205120.0
2022-06-08 09:50:00,62.82,63.01,62.73,62.8,155893.0,57.016,57.1885,56.9343,56.9979,155893.0
2022-06-08 10:00:00,62.82,62.91,62.74,62.85,205437.0,57.016,57.0977,56.9434,57.0433,205437.0
2022-06-08 10:10:00,62.86,62.91,62.72,62.84,180370.0,57.0523,57.0977,56.9253,57.0342,180370.0
2022-06-08 10:20:00,62.85,62.97,62.81,62.84,127051.0,57.0433,57.1522,57.007,57.0342,127051.0
2022-06-08 10:30:00,62.84,62.97,62.83,62.95,96569.0,57.0342,57.1522,57.0251,57.134,96569.0
2022-06-08 10:40:00,62.96,62.99,62.86,62.98,118322.0,57.1431,57.1703,57.0523,57.1612,118322.0
2022-06-08 10:50:00,62.98,63.04,62.91,63.0,184171.0,57.1612,57.2157,57.0977,57.1794,184171.0
2022-06-08 11:00:00,63.01,63.01,62.91,63.0,164503.0,57.1885,57.1885,57.0977,57.1794,164503.0
2022-06-08 11:10:00,63.0,63.16,62.99,63.14,117789.0,57.1794,57.3246,57.1703,57.3065,117789.0
2022-06-08 11:20:00,63.14,63.21,63.09,63.12,158780.0,57.3065,57.37,57.2611,57.2883,158780.0
2022-06-08 11:30:00,63.13,63.19,63.09,63.13,118358.0,57.2974,57.3518,57.2611,57.2974,118358.0
2022-06-08 11:40:00,63.13,63.19,63.1,63.15,154578.0,57.2974,57.3518,57.2702,57.3155,154578.0
2022-06-08 11:50:00,63.14,63.17,63.11,63.16,107037.0,57.3065,57.3337,57.2792,57.3246,107037.0
2022-06-08 12:00:00,63.16,63.19,63.11,63.18,152676.0,57.3246,57.3518,57.2792,57.3428,152676.0
2022-06-08 12:10:00,63.19,63.2,63.15,63.18,65055.0,57.3518,57.3609,57.3155,57.3428,65055.0
2022-06-08 12:20:00,63.19,63.19,63.03,63.1,96787.0,57.3518,57.3518,57.2066,57.2702,96787.0
2022-06-08 12:30:00,63.1,63.11,63.01,63.02,75523.0,57.2702,57.2792,57.1885,57.1975,75523.0
2022-06-08 12:40:00,63.02,63.05,62.98,63.05,92966.0,57.1975,57.2248,57.1612,57.2248,92966.0
2022-06-08 12:50:00,63.04,63.07,63.0,63.06,129015.0,57.2157,57.2429,57.1794,57.2339,129015.0
2022-06-08 13:00:00,63.05,63.06,62.95,62.99,72296.0,57.2248,57.2339,57.134,57.1703,72296.0
2022-06-08 13:10:00,62.99,63.01,62.91,62.95,85396.0,57.1703,57.1885,57.0977,57.134,85396.0
2022-06-08 13:20:00,62.94,62.95,62.9,62.9,57796.0,57.1249,57.134,57.0886,57.0886,57796.0
2022-06-08 13:30:00,62.9,62.92,62.81,62.85,151598.0,57.0886,57.1068,57.007,57.0433,151598.0
2022-06-08 13:40:00,62.85,63.0,62.85,62.99,66804.0,57.0433,57.1794,57.0433,57.1703,66804.0
2022-06-08 13:50:00,62.99,63.02,62.88,62.88,189528.0,57.1703,57.1975,57.0705,57.0705,189528.0
2022-06-08 14:00:00,62.88,62.94,62.87,62.93,94997.0,57.0705,57.1249,57.0614,57.1159,94997.0
2022-06-08 14:10:00,62.92,62.94,62.88,62.92,73345.0,57.1068,57.1249,57.0705,57.1068,73345.0
2022-06-08 14:20:00,62.91,62.99,62.87,62.93,165094.0,57.0977,57.1703,57.0614,57.1159,165094.0
2022-06-08 14:30:00,62.92,62.99,62.89,62.95,217183.0,57.1068,57.1703,57.0796,57.134,217183.0
2022-06-08 14:40:00,62.95,63.08,62.94,63.05,94474.0,57.134,57.252,57.1249,57.2248,94474.0
2022-06-08 14:50:00,63.04,63.06,62.96,62.99,91528.0,57.2157,57.2339,57.1431,57.1703,91528.0
2022-06-08 15:00:00,62.99,63.02,62.94,62.98,121201.0,57.1703,57.1975,57.1249,57.1612,121201.0
2022-06-08 15:10:00,62.98,63.12,62.97,63.09,176796.0,57.1612,57.2883,57.1522,57.2611,176796.0
2022-06-08 15:20:00,63.08,63.19,63.07,63.12,166165.0,57.252,57.3518,57.2429,57.2883,166165.0
2022-06-08 15:30:00,63.13,63.17,63.07,63.07,179788.0,57.2974,57.3337,57.2429,57.2429,179788.0
2022-06-08 15:40:00,63.07,63.09,62.86,62.87,408043.0,57.2429,57.2611,57.0523,57.0614,408043.0
2022-06-08 15:50:00,62.86,62.91,62.82,62.9,808761.0,57.0523,57.0977,57.016,57.0886,808761.0
2022-06-09 09:30:00,62.87,63.09,62.74,63.02,423616.0,57.0614,57.2611,56.9434,57.1975,423616.0
2022-06-09 09:40:00,63.03,63.08,62.87,62.99,229400.0,57.2066,57.252,57.0614,57.1703,229400.0
2022-06-09 09:50:00,62.99,63.35,62.97,63.3,180785.0,57.1703,57.4971,57.1522,57.4517,180785.0
2022-06-09 10:00:00,63.31,63.31,62.95,62.97,163569.0,57.4608,57.4608,57.134,57.1522,163569.0
2022-06-09 10:10:00,62.97,63.0,62.75,62.88,205282.0,57.1522,57.1794,56.9525,57.0705,205282.0
2022-06-09 10:20:00,62.9,62.95,62.76,62.82,100023.0,57.0886,57.134,56.9616,57.016,100023.0
2022-06-09 10:30:00,62.82,62.92,62.8,62.89,98793.0,57.016,57.1068,56.9979,57.0796,98793.0
2022-06-09 10:40:00,62.88,62.88,62.75,62.78,128109.0,57.0705,57.0705,56.9525,56.9797,128109.0
2022-06-09 10:50:00,62.78,62.8,62.67,62.76,188267.0,56.9797,56.9979,56.8799,56.9616,188267.0
2022-06-09 11:00:00,62.76,62.79,62.56,62.69,118255.0,56.9616,56.9888,56.78,56.898,118255.0
2022-06-09 11:10:00,62.68,62.81,62.66,62.79,134790.0,56.889,57.007,56.8708,56.9888,134790.0
2022-06-09 11:20:00,62.78,62.82,62.68,62.73,170963.0,56.9797,57.016,56.889,56.9343,170963.0
2022-06-09 11:30:00,62.72,62.73,62.58,62.65,152714.0,56.9253,56.9343,56.7982,56.8617,152714.0
2022-06-09 11:40:00,62.65,62.84,62.65,62.76,115069.0,56.8617,57.0342,56.8617,56.9616,115069.0
2022-06-09 11:50:00,62.76,62.85,62.72,62.83,65001.0,56.9616,57.0433,56.9253,57.0251,65001.0
2022-06-09 12:00:00,62.82,62.86,62.78,62.81,71801.0,57.016,57.0523,56.9797,57.007,71801.0
2022-06-09 12:10:00,62.81,62.82,62.7,62.75,227491.0,57.007,57.016,56.9071,56.9525,227491.0
2022-06-09 12:20:00,62.75,62.83,62.68,62.8,315955.0,56.9525,57.0251,56.889,56.9979,315955.0
2022-06-09 12:30:00,62.8,62.91,62.8,62.9,170990.0,56.9979,57.0977,56.9979,57.0886,170990.0
2022-06-09 12:40:00,62.9,62.95,62.87,62.93,95210.0,57.0886,57.134,57.0614,57.1159,95210.0
2022-06-09 12:50:00,62.94,63.04,62.93,63.01,78801.0,57.1249,57.2157,57.1159,57.1885,78801.0
2022-06-09 13:00:00,63.02,63.09,62.99,63.02,170039.0,57.1975,57.2611,57.1703,57.1975,170039.0
2022-06-09 13:10:00,63.03,63.07,63.0,63.02,69361.0,57.2066,57.2429,57.1794,57.1975,69361.0
2022-06-09 13:20:00,63.03,63.04,62.93,62.95,141317.0,57.2066,57.2157,57.1159,57.134,141317.0
2022-06-09 13:30:00,62.96,63.01,62.9,62.99,165247.0,57.1431,57.1885,57.0886,57.1703,165247.0
2022-06-09 13:40:00,62.99,63.05,62.95,63.02,120610.0,57.1703,57.2248,57.134,57.1975,120610.0
2022-06-09 13:50:00,63.03,63.05,62.96,63.02,117948.0,57.2066,57.2248,57.1431,57.1975,117948.0
2022-06-09 14:00:00,63.03,63.07,62.93,63.01,182107.0,57.2066,57.2429,57.1159,57.1885,182107.0
2022-06-09 14:10:00,63.02,63.03,62.96,62.99,70903.0,57.1975,57.2066,57.1431,57.1703,70903.0
2022-06-09 14:20:00,63.0,63.01,62.91,62.94,86152.0,57.1794,57.1885,57.0977,57.1249,86152.0
2022-06-09 14:30:00,62.95,62.95,62.8,62.83,143340.0,57.134,57.134,56.9979,57.0251,143340.0
2022-06-09 14:40:00,62.83,62.86,62.78,62.84,136292.0,57.0251,57.0523,56.9797,57.0342,136292.0
2022-06-09 14:50:00,62.84,62.86,62.75,62.76,117710.0,57.0342,57.0523,56.9525,56.9616,117710.0
2022-06-09 15:00:00,62.75,62.75,62.55,62.55,190708.0,56.9525,56.9525,56.771,56.771,190708.0
2022-06-09 15:10:00,62.55,62.58,62.48,62.54,302820.0,56.771,56.7982,56.7074,56.7619,302820.0
2022-06-09 15:20:00,62.54,62.58,62.36,62.36,203630.0,56.7619,56.7982,56.5985,56.5985,203630.0
2022-06-09 15:30:00,62.35,62.38,62.24,62.3,332223.0,56.5895,56.6167,56.4896,56.5441,332223.0
2022-06-09 15:40:00,62.3,62.3,62.01,62.05,479879.0,56.5441,56.5441,56.2809,56.3172,479879.0
2022-06-09 15:50:00,62.06,62.1,61.78,61.81,1451739.0,56.3262,56.3625,56.0721,56.0993,1451739.0
2022-06-10 09:30:00,61.01,61.07,60.46,60.6,701537.0,55.3733,55.4277,54.8741,55.0011,701537.0
2022-06-10 09:40:00,60.59,61.1,60.55,61.07,368390.0,54.9921,55.4549,54.9558,55.4277,368390.0
2022-06-10 09:50:00,61.05,61.08,60.86,61.07,317711.0,55.4096,55.4368,55.2371,55.4277,317711.0
2022-06-10 10:00:00,61.06,61.14,60.91,61.11,329543.0,55.4186,55.4912,55.2825,55.464,329543.0
2022-06-10 10:10:00,61.11,61.23,61.03,61.07,234090.0,55.464,55.5729,55.3914,55.4277,234090.0
2022-06-10 10:20:00,61.08,61.18,61.03,61.13,222953.0,55.4368,55.5275,55.3914,55.4822,222953.0
2022-06-10 10:30:00,61.14,61.56,61.14,61.36,262151.0,55.4912,55.8724,55.4912,55.6909,262151.0
2022-06-10 10:40:00,61.36,61.62,61.31,61.54,258992.0,55.6909,55.9269,55.6455,55.8543,258992.0
2022-06-10 10:50:00,61.54,61.7,61.51,61.57,274698.0,55.8543,55.9995,55.8271,55.8815,274698.0
2022-06-10 11:00:00,61.56,61.68,61.54,61.67,179762.0,55.8724,55.9814,55.8543,55.9723,179762.0
2022-06-10 11:10:00,61.67,61.89,61.64,61.78,282504.0,55.9723,56.172,55.945,56.0721,282504.0
2022-06-10 11:20:00,61.78,61.83,61.64,61.68,165532.0,56.0721,56.1175,55.945,55.9814,165532.0
2022-06-10 11:30:00,61.67,61.69,61.5,61.51,148268.0,55.9723,55.9904,55.818,55.8271,148268.0
2022-06-10 11:40:00,61.52,61.6,61.42,61.42,234154.0,55.8361,55.9087,55.7454,55.7454,234154.0
2022-06-10 11:50:00,61.41,61.59,61.38,61.57,275139.0,55.7363,55.8997,55.7091,55.8815,275139.0
2022-06-10 12:00:00,61.57,61.75,61.56,61.75,110546.0,55.8815,56.0449,55.8724,56.0449,110546.0
2022-06-10 12:10:00,61.75,61.76,61.5,61.54,129969.0,56.0449,56.054,55.818,55.8543,129969.0
2022-06-10 12:20:00,61.54,61.57,61.45,61.55,91789.0,55.8543,55.8815,55.7726,55.8634,91789.0
2022-06-10 12:30:00,61.56,61.59,61.41,61.44,99738.0,55.8724,55.8997,55.7363,55.7635,99738.0
2022-06-10 12:40:00,61.44,61.48,61.39,61.42,89269.0,55.7635,55.7998,55.7181,55.7454,89269.0
2022-06-10 12:50:00,61.42,61.46,61.38,61.44,102779.0,55.7454,55.7817,55.7091,55.7635,102779.0
2022-06-10 13:00:00,61.44,61.47,61.3,61.36,100845.0,55.7635,55.7908,55.6365,55.6909,100845.0
2022-06-10 13:10:00,61.35,61.46,61.28,61.46,133925.0,55.6818,55.7817,55.6183,55.7817,133925.0
2022-06-10 13:20:00,61.47,61.63,61.45,61.59,131137.0,55.7908,55.936,55.7726,55.8997,131137.0
2022-06-10 13:30:00,61.6,61.6,61.48,61.54,111470.0,55.9087,55.9087,55.7998,55.8543,111470.0
2022-06-10 13:40:00,61.53,61.58,61.47,61.57,120845.0,55.8452,55.8906,55.7908,55.8815,120845.0
2022-06-10 13:50:00,61.56,61.6,61.43,61.51,108945.0,55.8724,55.9087,55.7545,55.8271,108945.0
2022-06-10 14:00:00,61.51,61.56,61.41,61.56,156178.0,55.8271,55.8724,55.7363,55.8724,156178.0
2022-06-10 14:10:00,61.56,61.66,61.52,61.65,132686.0,55.8724,55.9632,55.8361,55.9541,132686.0
2022-06-10 14:20:00,61.65,61.75,61.65,61.7,186694.0,55.9541,56.0449,55.9541,55.9995,186694.0
2022-06-10 14:30:00,61.71,61.77,61.64,61.64,131076.0,56.0086,56.063,55.945,55.945,131076.0
2022-06-10 14:40:00,61.64,61.73,61.59,61.73,138246.0,55.945,56.0267,55.8997,56.0267,138246.0
2022-06-10 14:50:00,61.73,61.84,61.64,61.8,162639.0,56.0267,56.1266,55.945,56.0903,162639.0
2022-06-10 15:00:00,61.8,61.83,61.63,61.68,243737.0,56.0903,56.1175,55.936,55.9814,243737.0
2022-06-10 15:10:00,61.68,61.8,61.66,61.78,198082.0,55.9814,56.0903,55.9632,56.0721,198082.0
2022-06-10 15:20:00,61.78,61.89,61.64,61.78,221846.0,56.0721,56.172,55.945,56.0721,221846.0
2022-06-10 15:30:00,61.78,61.87,61.72,61.82,294306.0,56.0721,56.1538,56.0177,56.1084,294306.0
2022-06-10 15:40:00,61.82,61.87,61.56,61.61,432138.0,56.1084,56.1538,55.8724,55.9178,432138.0
2022-06-10 15:50:00,61.61,61.76,61.39,61.4,1398917.0,55.9178,56.054,55.7181,55.7272,1398917.0
2022-06-13 09:30:00,60.75,61.25,60.67,61.01,865695.0,55.1373,55.5911,55.0647,55.3733,865695.0
2022-06-13 09:40:00,61.01,61.27,60.92,61.21,448181.0,55.3733,55.6092,55.2916,55.5548,448181.0
2022-06-13 09:50:00,61.21,61.4,61.2,61.23,469082.0,55.5548,55.7272,55.5457,55.5729,469082.0
2022-06-13 10:00:00,61.24,61.29,61.03,61.14,496504.0,55.582,55.6274,55.3914,55.4912,496504.0
2022-06-13 10:10:00,61.13,61.23,61.05,61.07,511541.0,55.4822,55.5729,55.4096,55.4277,511541.0
2022-06-13 10:20:00,61.07,61.2,61.02,61.17,558439.0,55.4277,55.5457,55.3823,55.5185,558439.0
2022-06-13 10:30:00,61.17,61.75,61.17,61.75,828850.0,55.5185,56.0449,55.5185,56.0449,828850.0
2022-06-13 10:40:00,61.74,61.74,61.24,61.3,618158.0,56.0358,56.0358,55.582,55.6365,618158.0
2022-06-13 10:50:00,61.29,61.61,61.29,61.44,507349.0,55.6274,55.9178,55.6274,55.7635,507349.0
2022-06-13 11:00:00,61.45,61.56,61.31,61.38,449534.0,55.7726,55.8724,55.6455,55.7091,449534.0
2022-06-13 11:10:00,61.37,61.77,61.36,61.75,430438.0,55.7,56.063,55.6909,56.0449,430438.0
2022-06-13 11:20:00,61.76,61.98,61.64,61.95,598267.0,56.054,56.2536,55.945,56.2264,598267.0
2022-06-13 11:30:00,61.95,62.09,61.68,62.05,635948.0,56.2264,56.3535,55.9814,56.3172,635948.0
2022-06-13 11:40:00,62.05,62.29,62.0,62.24,578885.0,56.3172,56.535,56.2718,56.4896,578885.0
2022-06-13 11:50:00,62.23,62.3,61.92,61.98,356677.0,56.4805,56.5441,56.1992,56.2536,356677.0
2022-06-13 12:00:00,61.97,62.19,61.96,62.11,366122.0,56.2446,56.4442,56.2355,56.3716,366122.0
2022-06-13 12:10:00,62.1,62.28,62.07,62.18,300108.0,56.3625,56.5259,56.3353,56.4352,300108.0
2022-06-13 12:20:00,62.19,62.28,62.14,62.16,308228.0,56.4442,56.5259,56.3989,56.417,308228.0
2022-06-13 12:30:00,62.14,62.2,61.99,62.18,257719.0,56.3989,56.4533,56.2627,56.4352,257719.0
2022-06-13 12:40:00,62.18,62.19,61.94,61.97,197098.0,56.4352,56.4442,56.2173,56.2446,197098.0
2022-06-13 12:50:00,61.97,62.03,61.74,61.76,177917.0,56.2446,56.299,56.0358,56.054,177917.0
2022-06-13 13:00:00,61.77,61.81,61.68,61.74,228454.0,56.063,56.0993,55.9814,56.0358,228454.0
2022-06-13 13:10:00,61.74,61.75,61.61,61.62,200309.0,56.0358,56.0449,55.9178,55.9269,200309.0
2022-06-13 13:20:00,61.62,61.65,61.49,61.57,282799.0,55.9269,55.9541,55.8089,55.8815,282799.0
2022-06-13 13:30:00,61.56,61.62,61.32,61.38,266454.0,55.8724,55.9269,55.6546,55.7091,266454.0
2022-06-13 13:40:00,61.39,61.59,61.38,61.59,229474.0,55.7181,55.8997,55.7091,55.8997,229474.0
2022-06-13 13:50:00,61.59,61.6,61.41,61.51,209631.0,55.8997,55.9087,55.7363,55.8271,209631.0
2022-06-13 14:00:00,61.51,61.52,61.37,61.39,213544.0,55.8271,55.8361,55.7,55.7181,213544.0
2022-06-13 14:10:00,61.39,61.46,61.32,61.42,217776.0,55.7181,55.7817,55.6546,55.7454,217776.0
2022-06-13 14:20:00,61.41,61.5,61.41,61.45,300995.0,55.7363,55.818,55.7363,55.7726,300995.0
2022-06-13 14:30:00,61.45,61.61,61.34,61.55,335363.0,55.7726,55.9178,55.6728,55.8634,335363.0
2022-06-13 14:40:00,61.54,61.64,61.48,61.52,245455.0,55.8543,55.945,55.7998,55.8361,245455.0
2022-06-13 14:50:00,61.51,61.53,61.3,61.36,286373.0,55.8271,55.8452,55.6365,55.6909,286373.0
2022-06-13 15:00:00,61.35,61.45,61.3,61.35,360794.0,55.6818,55.7726,55.6365,55.6818,360794.0
2022-06-13 15:10:00,61.35,61.64,61.24,61.39,609045.0,55.6818,55.945,55.582,55.7181,609045.0
2022-06-13 15:20:00,61.39,61.44,61.25,61.28,380424.0,55.7181,55.7635,55.5911,55.6183,380424.0
2022-06-13 15:30:00,61.28,61.53,61.15,61.31,839464.0,55.6183,55.8452,55.5003,55.6455,839464.0
2022-06-13 15:40:00,61.3,61.33,61.1,61.25,927280.0,55.6365,55.6637,55.4549,55.5911,927280.0
2022-06-13 15:50:00,61.24,61.46,61.1,61.36,2165697.0,55.582,55.7817,55.4549,55.6909,2165697.0
2022-06-14 09:30:00,60.73,60.89,60.35,60.48,799672.0,55.5286,55.6749,55.1811,55.3,799672.0
2022-06-14 09:40:00,60.48,60.52,60.15,60.35,532883.0,55.3,55.3366,54.9983,55.1811,532883.0
2022-06-14 09:50:00,60.35,60.37,60.06,60.1,395072.0,55.1811,55.1994,54.916,54.9525,395072.0
2022-06-14 10:00:00,60.09,60.1,59.61,59.69,492980.0,54.9434,54.9525,54.5045,54.5777,492980.0
2022-06-14 10:10:00,59.69,59.7,59.44,59.58,471059.0,54.5777,54.5868,54.3491,54.4771,471059.0
2022-06-14 10:20:00,59.57,59.59,59.37,59.4,394024.0,54.4679,54.4862,54.2851,54.3125,394024.0
2022-06-14 10:30:00,59.41,59.5,59.26,59.34,469749.0,54.3216,54.4039,54.1845,54.2576,469749.0
2022-06-14 10:40:00,59.33,59.33,58.92,59.17,670286.0,54.2485,54.2485,53.8736,54.1022,670286.0
2022-06-14 10:50:00,59.18,59.46,59.17,59.38,665718.0,54.1113,54.3674,54.1022,54.2942,665718.0
2022-06-14 11:00:00,59.38,59.54,59.26,59.26,393774.0,54.2942,54.4405,54.1845,54.1845,393774.0
2022-06-14 11:10:00,59.26,59.27,58.82,58.83,436447.0,54.1845,54.1936,53.7822,53.7913,436447.0
2022-06-14 11:20:00,58.82,59.03,58.68,58.86,390809.0,53.7822,53.9742,53.6542,53.8187,390809.0
2022-06-14 11:30:00,58.86,58.99,58.8,58.86,323050.0,53.8187,53.9376,53.7639,53.8187,323050.0
2022-06-14 11:40:00,58.86,59.0,58.66,58.73,321450.0,53.8187,53.9468,53.6359,53.6999,321450.0
2022-06-14 11:50:00,58.73,58.89,58.69,58.77,294921.0,53.6999,53.8462,53.6633,53.7365,294921.0
2022-06-14 12:00:00,58.77,58.77,58.67,58.76,228290.0,53.7365,53.7365,53.645,53.7273,228290.0
2022-06-14 12:10:00,58.75,58.81,58.65,58.78,297425.0,53.7182,53.773,53.6267,53.7456,297425.0
2022-06-14 12:20:00,58.78,58.89,58.72,58.77,247190.0,53.7456,53.8462,53.6907,53.7365,247190.0
2022-06-14 12:30:00,58.77,58.83,58.7,58.77,232432.0,53.7365,53.7913,53.6725,53.7365,232432.0
2022-06-14 12:40:00,58.76,58.82,58.68,58.73,247220.0,53.7273,53.7822,53.6542,53.6999,247220.0
2022-06-14 12:50:00,58.73,58.97,58.69,58.97,209105.0,53.6999,53.9193,53.6633,53.9193,209105.0
2022-06-14 13:00:00,58.97,59.09,58.89,59.08,278956.0,53.9193,54.029,53.8462,54.0199,278956.0
2022-06-14 13:10:00,59.08,59.25,59.04,59.21,307779.0,54.0199,54.1753,53.9833,54.1388,307779.0
2022-06-14 13:20:00,59.22,59.33,59.16,59.17,298366.0,54.1479,54.2485,54.0931,54.1022,298366.0
2022-06-14 13:30:00,59.16,59.23,59.07,59.14,238843.0,54.0931,54.1571,54.0108,54.0748,238843.0
2022-06-14 13:40:00,59.13,59.16,58.96,59.08,247510.0,54.0656,54.0931,53.9102,54.0199,247510.0
2022-06-14 13:50:00,59.08,59.15,59.01,59.05,188137.0,54.0199,54.0839,53.9559,53.9925,188137.0
2022-06-14 14:00:00,59.06,59.18,59.04,59.16,177243.0,54.0016,54.1113,53.9833,54.0931,177243.0
2022-06-14 14:10:00,59.15,59.15,58.97,59.1,226523.0,54.0839,54.0839,53.9193,54.0382,226523.0
2022-06-14 14:20:00,59.11,59.15,59.01,59.04,217489.0,54.0473,54.0839,53.9559,53.9833,217489.0
2022-06-14 14:30:00,59.03,59.15,58.94,59.11,175075.0,53.9742,54.0839,53.8919,54.0473,175075.0
2022-06-14 14:40:00,59.1,59.11,58.95,58.97,201367.0,54.0382,54.0473,53.901,53.9193,201367.0
2022-06-14 14:50:00,58.97,59.13,58.92,59.06,311726.0,53.9193,54.0656,53.8736,54.0016,311726.0
2022-06-14 15:00:00,59.04,59.11,59.01,59.08,311719.0,53.9833,54.0473,53.9559,54.0199,311719.0
2022-06-14 15:10:00,59.08,59.11,58.82,58.86,469028.0,54.0199,54.0473,53.7822,53.8187,469028.0
2022-06-14 15:20:00,58.86,59.12,58.85,59.11,385830.0,53.8187,54.0565,53.8096,54.0473,385830.0
2022-06-14 15:30:00,59.11,59.45,59.07,59.39,662835.0,54.0473,54.3582,54.0108,54.3034,662835.0
2022-06-14 15:40:00,59.38,59.5,59.28,59.44,782536.0,54.2942,54.4039,54.2028,54.3491,782536.0
2022-06-14 15:50:00,59.45,59.47,59.17,59.24,2246696.0,54.3582,54.3765,54.1022,54.1662,2246696.0
2022-06-15 09:30:00,60.0,60.32,59.8,60.19,944030.0,54.8611,55.1537,54.6782,55.0348,944030.0
2022-06-15 09:40:00,60.2,60.45,59.99,60.37,358159.0,55.044,55.2726,54.852,55.1994,358159.0
2022-06-15 09:50:00,60.38,60.64,60.27,60.47,530365.0,55.2086,55.4463,55.108,55.2909,530365.0
2022-06-15 10:00:00,60.47,60.49,60.11,60.12,288302.0,55.2909,55.3091,54.9617,54.9708,288302.0
2022-06-15 10:10:00,60.12,60.22,60.02,60.09,241754.0,54.9708,55.0623,54.8794,54.9434,241754.0
2022-06-15 10:20:00,60.07,60.08,59.92,59.98,199832.0,54.9251,54.9343,54.788,54.8428,199832.0
2022-06-15 10:30:00,59.99,60.09,59.85,59.95,187903.0,54.852,54.9434,54.724,54.8154,187903.0
2022-06-15 10:40:00,59.94,59.98,59.86,59.96,433727.0,54.8062,54.8428,54.7331,54.8245,433727.0
2022-06-15 10:50:00,59.96,60.02,59.71,59.77,373921.0,54.8245,54.8794,54.5959,54.6508,373921.0
2022-06-15 11:00:00,59.77,59.78,59.53,59.56,233657.0,54.6508,54.66,54.4314,54.4588,233657.0
2022-06-15 11:10:00,59.56,59.58,59.37,59.41,234366.0,54.4588,54.4771,54.2851,54.3216,234366.0
2022-06-15 11:20:00,59.41,59.5,59.38,59.4,208800.0,54.3216,54.4039,54.2942,54.3125,208800.0
2022-06-15 11:30:00,59.4,59.46,59.35,59.36,165830.0,54.3125,54.3674,54.2668,54.2759,165830.0
2022-06-15 11:40:00,59.37,59.41,59.25,59.25,251537.0,54.2851,54.3216,54.1753,54.1753,251537.0
2022-06-15 11:50:00,59.24,59.45,59.22,59.43,190957.0,54.1662,54.3582,54.1479,54.3399,190957.0
2022-06-15 12:00:00,59.43,59.49,59.27,59.33,133406.0,54.3399,54.3948,54.1936,54.2485,133406.0
2022-06-15 12:10:00,59.34,59.45,59.34,59.43,210717.0,54.2576,54.3582,54.2576,54.3399,210717.0
2022-06-15 12:20:00,59.44,59.5,59.39,59.42,208095.0,54.3491,54.4039,54.3034,54.3308,208095.0
2022-06-15 12:30:00,59.42,59.49,59.37,59.38,200573.0,54.3308,54.3948,54.2851,54.2942,200573.0
2022-06-15 12:40:00,59.38,59.43,59.2,59.32,266617.0,54.2942,54.3399,54.1296,54.2393,266617.0
2022-06-15 12:50:00,59.31,59.35,59.26,59.28,261197.0,54.2302,54.2668,54.1845,54.2028,261197.0
2022-06-15 13:00:00,59.27,59.42,59.27,59.34,176245.0,54.1936,54.3308,54.1936,54.2576,176245.0
2022-06-15 13:10:00,59.33,59.44,59.31,59.43,143904.0,54.2485,54.3491,54.2302,54.3399,143904.0
2022-06-15 13:20:00,59.42,59.57,59.42,59.55,118427.0,54.3308,54.4679,54.3308,54.4497,118427.0
2022-06-15 13:30:00,59.55,59.59,59.48,59.59,139746.0,54.4497,54.4862,54.3856,54.4862,139746.0
2022-06-15 13:40:00,59.59,59.59,59.41,59.42,140542.0,54.4862,54.4862,54.3216,54.3308,140542.0
2022-06-15 13:50:00,59.41,59.65,59.34,59.6,208886.0,54.3216,54.5411,54.2576,54.4954,208886.0
2022-06-15 14:00:00,59.57,59.93,59.24,59.46,500926.0,54.4679,54.7971,54.1662,54.3674,500926.0
2022-06-15 14:10:00,59.47,59.49,59.28,59.42,229044.0,54.3765,54.3948,54.2028,54.3308,229044.0
2022-06-15 14:20:00,59.42,59.51,59.26,59.26,242148.0,54.3308,54.4131,54.1845,54.1845,242148.0
2022-06-15 14:30:00,59.26,59.63,58.97,59.52,789393.0,54.1845,54.5228,53.9193,54.4222,789393.0
2022-06-15 14:40:00,59.51,60.01,59.45,59.75,676658.0,54.4131,54.8703,54.3582,54.6325,676658.0
2022-06-15 14:50:00,59.76,59.9,59.5,59.62,521030.0,54.6417,54.7697,54.4039,54.5137,521030.0
2022-06-15 15:00:00,59.62,59.84,59.6,59.74,474655.0,54.5137,54.7148,54.4954,54.6234,474655.0
2022-06-15 15:10:00,59.74,59.77,59.61,59.73,505100.0,54.6234,54.6508,54.5045,54.6142,505100.0
2022-06-15 15:20:00,59.74,60.03,59.72,60.02,586213.0,54.6234,54.8885,54.6051,54.8794,586213.0
2022-06-15 15:30:00,60.02,60.27,59.89,59.92,547761.0,54.8794,55.108,54.7605,54.788,547761.0
2022-06-15 15:40:00,59.92,59.92,59.61,59.81,575907.0,54.788,54.788,54.5045,54.6874,575907.0
2022-06-15 15:50:00,59.81,59.81,59.51,59.66,1124317.0,54.6874,54.6874,54.4131,54.5502,1124317.0
2022-06-16 09:30:00,58.64,58.95,58.29,58.32,787864.0,53.6176,53.901,53.2976,53.325,787864.0
2022-06-16 09:40:00,58.33,58.84,58.25,58.81,361342.0,53.3341,53.8005,53.261,53.773,361342.0
2022-06-16 09:50:00,58.82,59.16,58.65,59.08,519561.0,53.7822,54.0931,53.6267,54.0199,519561.0
2022-06-16 10:00:00,59.07,59.32,59.03,59.25,345613.0,54.0108,54.2393,53.9742,54.1753,345613.0
2022-06-16 10:10:00,59.24,59.28,59.01,59.06,307882.0,54.1662,54.2028,53.9559,54.0016,307882.0
2022-06-16 10:20:00,59.05,59.31,59.04,59.3,265477.0,53.9925,54.2302,53.9833,54.2211,265477.0
2022-06-16 10:30:00,59.3,59.43,59.17,59.26,342096.0,54.2211,54.3399,54.1022,54.1845,342096.0
2022-06-16 10:40:00,59.25,59.34,59.16,59.19,300412.0,54.1753,54.2576,54.0931,54.1205,300412.0
2022-06-16 10:50:00,59.19,59.19,59.0,59.01,142860.0,54.1205,54.1205,53.9468,53.9559,142860.0
2022-06-16 11:00:00,59.0,59.11,58.99,59.08,127493.0,53.9468,54.0473,53.9376,54.0199,127493.0
2022-06-16 11:10:00,59.07,59.4,59.01,59.3,305921.0,54.0108,54.3125,53.9559,54.2211,305921.0
2022-06-16 11:20:00,59.3,59.33,59.13,59.14,344247.0,54.2211,54.2485,54.0656,54.0748,344247.0
2022-06-16 11:30:00,59.14,59.16,59.04,59.14,186093.0,54.0748,54.0931,53.9833,54.0748,186093.0
2022-06-16 11:40:00,59.14,59.21,59.03,59.17,133637.0,54.0748,54.1388,53.9742,54.1022,133637.0
2022-06-16 11:50:00,59.17,59.31,59.11,59.31,153405.0,54.1022,54.2302,54.0473,54.2302,153405.0
2022-06-16 12:00:00,59.32,59.38,59.21,59.22,177885.0,54.2393,54.2942,54.1388,54.1479,177885.0
2022-06-16 12:10:00,59.21,59.27,59.18,59.21,124332.0,54.1388,54.1936,54.1113,54.1388,124332.0
2022-06-16 12:20:00,59.2,59.42,59.19,59.41,189623.0,54.1296,54.3308,54.1205,54.3216,189623.0
2022-06-16 12:30:00,59.41,59.48,59.35,59.36,152625.0,54.3216,54.3856,54.2668,54.2759,152625.0
2022-06-16 12:40:00,59.36,59.4,59.3,59.38,161474.0,54.2759,54.3125,54.2211,54.2942,161474.0
2022-06-16 12:50:00,59.37,59.38,59.19,59.28,188589.0,54.2851,54.2942,54.1205,54.2028,188589.0
2022-06-16 13:00:00,59.28,59.4,59.15,59.34,175061.0,54.2028,54.3125,54.0839,54.2576,175061.0
2022-06-16 13:10:00,59.33,59.37,59.25,59.34,198784.0,54.2485,54.2851,54.1753,54.2576,198784.0
2022-06-16 13:20:00,59.35,59.52,59.25,59.47,209437.0,54.2668,54.4222,54.1753,54.3765,209437.0
2022-06-16 13:30:00,59.46,59.46,59.32,59.43,212045.0,54.3674,54.3674,54.2393,54.3399,212045.0
2022-06-16 13:40:00,59.44,59.5,59.39,59.48,268046.0,54.3491,54.4039,54.3034,54.3856,268046.0
2022-06-16 13:50:00,59.48,59.5,59.27,59.27,234808.0,54.3856,54.4039,54.1936,54.1936,234808.0
2022-06-16 14:00:00,59.26,59.36,59.13,59.28,219237.0,54.1845,54.2759,54.0656,54.2028,219237.0
2022-06-16 14:10:00,59.29,59.35,59.23,59.26,242093.0,54.2119,54.2668,54.1571,54.1845,242093.0
2022-06-16 14:20:00,59.25,59.27,59.12,59.12,152894.0,54.1753,54.1936,54.0565,54.0565,152894.0
2022-06-16 14:30:00,59.11,59.16,59.02,59.08,159316.0,54.0473,54.0931,53.965,54.0199,159316.0
2022-06-16 14:40:00,59.07,59.19,58.89,58.9,255153.0,54.0108,54.1205,53.8462,53.8553,255153.0
2022-06-16 14:50:00,58.9,58.97,58.84,58.96,337378.0,53.8553,53.9193,53.8005,53.9102,337378.0
2022-06-16 15:00:00,58.95,59.27,58.93,59.26,425481.0,53.901,54.1936,53.8828,54.1845,425481.0
2022-06-16 15:10:00,59.26,59.36,59.13,59.22,343087.0,54.1845,54.2759,54.0656,54.1479,343087.0
2022-06-16 15:20:00,59.22,59.31,59.16,59.19,268154.0,54.1479,54.2302,54.0931,54.1205,268154.0
2022-06-16 15:30:00,59.18,59.23,59.02,59.11,327807.0,54.1113,54.1571,53.965,54.0473,327807.0
2022-06-16 15:40:00,59.12,59.24,58.89,58.95,454269.0,54.0565,54.1662,53.8462,53.901,454269.0
2022-06-16 15:50:00,58.95,59.08,58.82,59.08,1353330.0,53.901,54.0199,53.7822,54.0199,1353330.0
2022-06-17 09:30:00,59.7,59.95,59.26,59.92,4196878.0,54.5868,54.8154,54.1845,54.788,4196878.0
2022-06-17 09:40:00,59.92,59.99,59.72,59.87,603478.0,54.788,54.852,54.6051,54.7422,603478.0
2022-06-17 09:50:00,59.87,59.87,59.56,59.59,459799.0,54.7422,54.7422,54.4588,54.4862,459799.0
2022-06-17 10:00:00,59.6,59.63,59.32,59.4,278084.0,54.4954,54.5228,54.2393,54.3125,278084.0
2022-06-17 10:10:00,59.41,59.5,59.26,59.4,190689.0,54.3216,54.4039,54.1845,54.3125,190689.0
2022-06-17 10:20:00,59.41,59.43,59.22,59.27,254412.0,54.3216,54.3399,54.1479,54.1936,254412.0
2022-06-17 10:30:00,59.28,59.38,59.25,59.36,331979.0,54.2028,54.2942,54.1753,54.2759,331979.0
2022-06-17 10:40:00,59.36,59.37,59.13,59.22,284644.0,54.2759,54.2851,54.0656,54.1479,284644.0
2022-06-17 10:50:00,59.23,59.33,59.18,59.3,238028.0,54.1571,54.2485,54.1113,54.2211,238028.0
2022-06-17 11:00:00,59.3,59.58,59.26,59.53,345289.0,54.2211,54.4771,54.1845,54.4314,345289.0
2022-06-17 11:10:00,59.54,59.66,59.5,59.65,322929.0,54.4405,54.5502,54.4039,54.5411,322929.0
2022-06-17 11:20:00,59.65,59.85,59.59,59.83,374008.0,54.5411,54.724,54.4862,54.7057,374008.0
2022-06-17 11:30:00,59.84,60.13,59.83,59.94,453799.0,54.7148,54.98,54.7057,54.8062,453799.0
2022-06-17 11:40:00,59.94,59.94,59.7,59.85,420768.0,54.8062,54.8062,54.5868,54.724,420768.0
2022-06-17 11:50:00,59.84,59.88,59.64,59.67,374385.0,54.7148,54.7514,54.5319,54.5594,374385.0
2022-06-17 12:00:00,59.67,59.68,59.46,59.48,255408.0,54.5594,54.5685,54.3674,54.3856,255408.0
2022-06-17 12:10:00,59.48,59.6,59.41,59.44,344806.0,54.3856,54.4954,54.3216,54.3491,344806.0
2022-06-17 12:20:00,59.43,59.6,59.4,59.57,447466.0,54.3399,54.4954,54.3125,54.4679,447466.0
2022-06-17 12:30:00,59.57,59.63,59.47,59.62,253765.0,54.4679,54.5228,54.3765,54.5137,253765.0
2022-06-17 12:40:00,59.63,59.68,59.54,59.59,291854.0,54.5228,54.5685,54.4405,54.4862,291854.0
2022-06-17 12:50:00,59.59,59.59,59.38,59.43,404986.0,54.4862,54.4862,54.2942,54.3399,404986.0
2022-06-17 13:00:00,59.44,59.83,59.43,59.81,288355.0,54.3491,54.7057,54.3399,54.6874,288355.0
2022-06-17 13:10:00,59.81,59.9,59.76,59.78,147866.0,54.6874,54.7697,54.6417,54.66,147866.0
2022-06-17 13:20:00,59.78,59.82,59.68,59.71,128107.0,54.66,54.6965,54.5685,54.5959,128107.0
2022-06-17 13:30:00,59.71,59.74,59.62,59.67,157361.0,54.5959,54.6234,54.5137,54.5594,157361.0
2022-06-17 13:40:00,59.67,59.77,59.55,59.65,201820.0,54.5594,54.6508,54.4497,54.5411,201820.0
2022-06-17 13:50:00,59.64,59.69,59.57,59.67,246328.0,54.5319,54.5777,54.4679,54.5594,246328.0
2022-06-17 14:00:00,59.68,59.78,59.63,59.76,222511.0,54.5685,54.66,54.5228,54.6417,222511.0
2022-06-17 14:10:00,59.77,59.86,59.72,59.78,297721.0,54.6508,54.7331,54.6051,54.66,297721.0
2022-06-17 14:20:00,59.79,59.84,59.65,59.68,317727.0,54.6691,54.7148,54.5411,54.5685,317727.0
2022-06-17 14:30:00,59.69,59.84,59.64,59.83,290960.0,54.5777,54.7148,54.5319,54.7057,290960.0
2022-06-17 14:40:00,59.83,59.93,59.76,59.81,294723.0,54.7057,54.7971,54.6417,54.6874,294723.0
2022-06-17 14:50:00,59.81,59.82,59.74,59.82,251941.0,54.6874,54.6965,54.6234,54.6965,251941.0
2022-06-17 15:00:00,59.82,59.89,59.68,59.7,354867.0,54.6965,54.7605,54.5685,54.5868,354867.0
2022-06-17 15:10:00,59.7,59.7,59.47,59.58,316366.0,54.5868,54.5868,54.3765,54.4771,316366.0
2022-06-17 15:20:00,59.58,59.88,59.57,59.82,418223.0,54.4771,54.7514,54.4679,54.6965,418223.0
2022-06-17 15:30:00,59.82,59.84,59.68,59.74,454016.0,54.6965,54.7148,54.5685,54.6234,454016.0
2022-06-17 15:40:00,59.73,59.78,59.63,59.72,550869.0,54.6142,54.66,54.5228,54.6051,550869.0
2022-06-17 15:50:00,59.71,59.75,59.38,59.43,2671630.0,54.5959,54.6325,54.2942,54.3399,2671630.0
2022-06-21 09:30:00,59.49,59.82,59.01,59.56,1486745.0,54.3948,54.6965,53.9559,54.4588,1486745.0
2022-06-21 09:40:00,59.57,59.98,59.5,59.88,509704.0,54.4679,54.8428,54.4039,54.7514,509704.0
2022-06-21 09:50:00,59.88,59.88,59.45,59.56,503198.0,54.7514,54.7514,54.3582,54.4588,503198.0
2022-06-21 10:00:00,59.52,59.55,59.34,59.42,498408.0,54.4222,54.4497,54.2576,54.3308,498408.0
2022-06-21 10:10:00,59.43,59.63,59.37,59.39,295423.0,54.3399,54.5228,54.2851,54.3034,295423.0
2022-06-21 10:20:00,59.39,59.62,59.36,59.61,269952.0,54.3034,54.5137,54.2759,54.5045,269952.0
2022-06-21 10:30:00,59.62,59.81,59.62,59.8,273896.0,54.5137,54.6874,54.5137,54.6782,273896.0
2022-06-21 10:40:00,59.81,59.87,59.77,59.78,175132.0,54.6874,54.7422,54.6508,54.66,175132.0
2022-06-21 10:50:00,59.79,59.93,59.73,59.89,200880.0,54.6691,54.7971,54.6142,54.7605,200880.0
2022-06-21 11:00:00,59.89,60.12,59.88,60.08,260494.0,54.7605,54.9708,54.7514,54.9343,260494.0
2022-06-21 11:10:00,60.09,60.1,59.99,60.05,179048.0,54.9434,54.9525,54.852,54.9068,179048.0
2022-06-21 11:20:00,60.05,60.17,60.03,60.12,222409.0,54.9068,55.0165,54.8885,54.9708,222409.0
2022-06-21 11:30:00,60.12,60.3,60.11,60.19,215693.0,54.9708,55.1354,54.9617,55.0348,215693.0
2022-06-21 11:40:00,60.19,60.23,60.12,60.19,143834.0,55.0348,55.0714,54.9708,55.0348,143834.0
2022-06-21 11:50:00,60.19,60.21,60.11,60.19,172411.0,55.0348,55.0531,54.9617,55.0348,172411.0
2022-06-21 12:00:00,60.19,60.3,60.17,60.27,234103.0,55.0348,55.1354,55.0165,55.108,234103.0
2022-06-21 12:10:00,60.26,60.32,60.23,60.29,138409.0,55.0988,55.1537,55.0714,55.1263,138409.0
2022-06-21 12:20:00,60.3,60.4,60.26,60.37,180505.0,55.1354,55.2268,55.0988,55.1994,180505.0
2022-06-21 12:30:00,60.37,60.4,60.29,60.3,151883.0,55.1994,55.2268,55.1263,55.1354,151883.0
2022-06-21 12:40:00,60.3,60.35,60.22,60.26,173930.0,55.1354,55.1811,55.0623,55.0988,173930.0
2022-06-21 12:50:00,60.27,60.32,60.17,60.32,183121.0,55.108,55.1537,55.0165,55.1537,183121.0
2022-06-21 13:00:00,60.32,60.46,60.29,60.45,136070.0,55.1537,55.2817,55.1263,55.2726,136070.0
2022-06-21 13:10:00,60.44,60.48,60.35,60.35,155332.0,55.2634,55.3,55.1811,55.1811,155332.0
2022-06-21 13:20:00,60.35,60.35,60.26,60.29,153881.0,55.1811,55.1811,55.0988,55.1263,153881.0
2022-06-21 13:30:00,60.29,60.35,60.26,60.3,100673.0,55.1263,55.1811,55.0988,55.1354,100673.0
2022-06-21 13:40:00,60.3,60.34,60.22,60.3,250005.0,55.1354,55.172,55.0623,55.1354,250005.0
2022-06-21 13:50:00,60.29,60.37,60.25,60.36,216312.0,55.1263,55.1994,55.0897,55.1903,216312.0
2022-06-21 14:00:00,60.36,60.58,60.34,60.57,212608.0,55.1903,55.3914,55.172,55.3823,212608.0
2022-06-21 14:10:00,60.55,60.68,60.55,60.62,242286.0,55.364,55.4829,55.364,55.428,242286.0
2022-06-21 14:20:00,60.62,60.62,60.48,60.56,107887.0,55.428,55.428,55.3,55.3731,107887.0
2022-06-21 14:30:00,60.56,60.58,60.5,60.51,112326.0,55.3731,55.3914,55.3183,55.3274,112326.0
2022-06-21 14:40:00,60.51,60.64,60.5,60.62,143741.0,55.3274,55.4463,55.3183,55.428,143741.0
2022-06-21 14:50:00,60.62,60.77,60.6,60.76,113258.0,55.428,55.5652,55.4097,55.556,113258.0
2022-06-21 15:00:00,60.76,60.84,60.73,60.78,163108.0,55.556,55.6292,55.5286,55.5743,163108.0
2022-06-21 15:10:00,60.78,60.79,60.74,60.76,256772.0,55.5743,55.5834,55.5377,55.556,256772.0
2022-06-21 15:20:00,60.75,60.76,60.7,60.75,176705.0,55.5469,55.556,55.5012,55.5469,176705.0
2022-06-21 15:30:00,60.75,60.79,60.65,60.67,271941.0,55.5469,55.5834,55.4554,55.4737,271941.0
2022-06-21 15:40:00,60.67,60.82,60.63,60.81,466271.0,55.4737,55.6109,55.4372,55.6017,466271.0
2022-06-21 15:50:00,60.82,60.88,60.68,60.72,1099301.0,55.6109,55.6657,55.4829,55.5194,1099301.0
2022-06-22 09:30:00,60.6,60.7,60.32,60.66,829146.0,55.4097,55.5012,55.1537,55.4646,829146.0
2022-06-22 09:40:00,60.66,60.72,60.52,60.67,506733.0,55.4646,55.5194,55.3366,55.4737,506733.0
2022-06-22 09:50:00,60.68,60.8,60.56,60.57,384194.0,55.4829,55.5926,55.3731,55.3823,384194.0
2022-06-22 10:00:00,60.57,60.6,60.31,60.53,217411.0,55.3823,55.4097,55.1446,55.3457,217411.0
2022-06-22 10:10:00,60.53,60.71,60.48,60.7,273108.0,55.3457,55.5103,55.3,55.5012,273108.0
2022-06-22 10:20:00,60.7,60.77,60.62,60.73,345257.0,55.5012,55.5652,55.428,55.5286,345257.0
2022-06-22 10:30:00,60.73,60.89,60.71,60.86,307121.0,55.5286,55.6749,55.5103,55.6475,307121.0
2022-06-22 10:40:00,60.85,60.92,60.8,60.87,224589.0,55.6383,55.7023,55.5926,55.6566,224589.0
2022-06-22 10:50:00,60.88,60.89,60.7,60.82,176773.0,55.6657,55.6749,55.5012,55.6109,176773.0
2022-06-22 11:00:00,60.82,60.84,60.72,60.82,459316.0,55.6109,55.6292,55.5194,55.6109,459316.0
2022-06-22 11:10:00,60.81,60.94,60.79,60.9,296912.0,55.6017,55.7206,55.5834,55.684,296912.0
2022-06-22 11:20:00,60.9,61.05,60.84,60.94,254630.0,55.684,55.8212,55.6292,55.7206,254630.0
2022-06-22 11:30:00,60.93,61.13,60.9,61.05,280154.0,55.7115,55.8943,55.684,55.8212,280154.0
2022-06-22 11:40:00,61.04,61.11,60.91,60.99,270053.0,55.812,55.876,55.6932,55.7663,270053.0
2022-06-22 11:50:00,60.98,60.99,60.81,60.87,238066.0,55.7572,55.7663,55.6017,55.6566,238066.0
2022-06-22 12:00:00,60.87,60.96,60.8,60.83,266930.0,55.6566,55.7389,55.5926,55.62,266930.0
2022-06-22 12:10:00,60.82,61.04,60.81,61.03,229448.0,55.6109,55.812,55.6017,55.8029,229448.0
2022-06-22 12:20:00,61.04,61.09,60.99,61.05,103854.0,55.812,55.8578,55.7663,55.8212,103854.0
2022-06-22 12:30:00,61.05,61.1,61.0,61.0,175236.0,55.8212,55.8669,55.7755,55.7755,175236.0
2022-06-22 12:40:00,61.01,61.11,60.99,61.09,90703.0,55.7846,55.876,55.7663,55.8578,90703.0
2022-06-22 12:50:00,61.09,61.15,61.05,61.14,109604.0,55.8578,55.9126,55.8212,55.9035,109604.0
2022-06-22 13:00:00,61.14,61.15,61.04,61.07,136356.0,55.9035,55.9126,55.812,55.8395,136356.0
2022-06-22 13:10:00,61.06,61.16,61.05,61.15,105579.0,55.8303,55.9218,55.8212,55.9126,105579.0
2022-06-22 13:20:00,61.14,61.22,61.13,61.22,125856.0,55.9035,55.9766,55.8943,55.9766,125856.0
2022-06-22 13:30:00,61.22,61.22,61.05,61.14,123186.0,55.9766,55.9766,55.8212,55.9035,123186.0
2022-06-22 13:40:00,61.14,61.2,61.1,61.15,147655.0,55.9035,55.9583,55.8669,55.9126,147655.0
2022-06-22 13:50:00,61.15,61.22,61.12,61.2,193229.0,55.9126,55.9766,55.8852,55.9583,193229.0
2022-06-22 14:00:00,61.2,61.4,61.17,61.38,235408.0,55.9583,56.1412,55.9309,56.1229,235408.0
2022-06-22 14:10:00,61.38,61.45,61.33,61.34,187592.0,56.1229,56.1869,56.0772,56.0863,187592.0
2022-06-22 14:20:00,61.34,61.38,61.24,61.25,207317.0,56.0863,56.1229,55.9949,56.004,207317.0
2022-06-22 14:30:00,61.25,61.34,61.22,61.23,182284.0,56.004,56.0863,55.9766,55.9858,182284.0
2022-06-22 14:40:00,61.23,61.3,61.17,61.26,196362.0,55.9858,56.0498,55.9309,56.0132,196362.0
2022-06-22 14:50:00,61.26,61.32,61.2,61.3,194018.0,56.0132,56.0681,55.9583,56.0498,194018.0
2022-06-22 15:00:00,61.3,61.41,61.27,61.3,175331.0,56.0498,56.1503,56.0223,56.0498,175331.0
2022-06-22 15:10:00,61.3,61.32,61.22,61.28,221485.0,56.0498,56.0681,55.9766,56.0315,221485.0
2022-06-22 15:20:00,61.28,61.33,61.19,61.25,389195.0,56.0315,56.0772,55.9492,56.004,389195.0
2022-06-22 15:30:00,61.24,61.36,61.21,61.26,263442.0,55.9949,56.1046,55.9675,56.0132,263442.0
2022-06-22 15:40:00,61.25,61.44,61.22,61.33,565773.0,56.004,56.1778,55.9766,56.0772,565773.0
2022-06-22 15:50:00,61.32,61.43,61.12,61.12,1170041.0,56.0681,56.1686,55.8852,55.8852,1170041.0
2022-06-23 09:30:00,61.3,61.5,61.22,61.47,713611.0,56.0498,56.2326,55.9766,56.2052,713611.0
2022-06-23 09:40:00,61.47,61.76,61.46,61.55,671238.0,56.2052,56.4704,56.1961,56.2784,671238.0
2022-06-23 09:50:00,61.55,61.58,61.43,61.57,392381.0,56.2784,56.3058,56.1686,56.2966,392381.0
2022-06-23 10:00:00,61.57,61.65,61.42,61.46,272455.0,56.2966,56.3698,56.1595,56.1961,272455.0
2022-06-23 10:10:00,61.46,61.54,61.43,61.47,336180.0,56.1961,56.2692,56.1686,56.2052,336180.0
2022-06-23 10:20:00,61.48,61.59,61.46,61.56,292951.0,56.2143,56.3149,56.1961,56.2875,292951.0
2022-06-23 10:30:00,61.55,61.63,61.52,61.6,456705.0,56.2784,56.3515,56.2509,56.3241,456705.0
2022-06-23 10:40:00,61.61,61.66,61.58,61.58,324401.0,56.3332,56.3789,56.3058,56.3058,324401.0
2022-06-23 10:50:00,61.59,61.67,61.55,61.61,276744.0,56.3149,56.3881,56.2784,56.3332,276744.0
2022-06-23 11:00:00,61.62,61.64,61.54,61.62,362619.0,56.3424,56.3606,56.2692,56.3424,362619.0
2022-06-23 11:10:00,61.62,61.76,61.6,61.7,366801.0,56.3424,56.4704,56.3241,56.4155,366801.0
2022-06-23 11:20:00,61.69,61.71,61.6,61.62,559779.0,56.4064,56.4247,56.3241,56.3424,559779.0
2022-06-23 11:30:00,61.62,61.66,61.51,61.59,493698.0,56.3424,56.3789,56.2418,56.3149,493698.0
2022-06-23 11:40:00,61.59,61.63,61.5,61.52,203036.0,56.3149,56.3515,56.2326,56.2509,203036.0
2022-06-23 11:50:00,61.52,61.52,61.26,61.3,277060.0,56.2509,56.2509,56.0132,56.0498,277060.0
2022-06-23 12:00:00,61.31,61.37,61.25,61.33,217220.0,56.0589,56.1138,56.004,56.0772,217220.0
2022-06-23 12:10:00,61.34,61.41,61.27,61.37,294645.0,56.0863,56.1503,56.0223,56.1138,294645.0
2022-06-23 12:20:00,61.37,61.5,61.37,61.49,447145.0,56.1138,56.2326,56.1138,56.2235,447145.0
2022-06-23 12:30:00,61.49,61.56,61.45,61.46,300647.0,56.2235,56.2875,56.1869,56.1961,300647.0
2022-06-23 12:40:00,61.46,61.57,61.4,61.54,265189.0,56.1961,56.2966,56.1412,56.2692,265189.0
2022-06-23 12:50:00,61.54,61.6,61.47,61.54,197677.0,56.2692,56.3241,56.2052,56.2692,197677.0
2022-06-23 13:00:00,61.54,61.65,61.5,61.63,194596.0,56.2692,56.3698,56.2326,56.3515,194596.0
2022-06-23 13:10:00,61.63,61.69,61.58,61.58,177545.0,56.3515,56.4064,56.3058,56.3058,177545.0
2022-06-23 13:20:00,61.57,61.6,61.45,61.51,191847.0,56.2966,56.3241,56.1869,56.2418,191847.0
2022-06-23 13:30:00,61.51,61.6,61.47,61.52,291074.0,56.2418,56.3241,56.2052,56.2509,291074.0
2022-06-23 13:40:00,61.52,61.58,61.44,61.57,138909.0,56.2509,56.3058,56.1778,56.2966,138909.0
2022-06-23 13:50:00,61.57,61.6,61.48,61.53,171318.0,56.2966,56.3241,56.2143,56.2601,171318.0
2022-06-23 14:00:00,61.52,61.58,61.47,61.49,171209.0,56.2509,56.3058,56.2052,56.2235,171209.0
2022-06-23 14:10:00,61.5,61.63,61.49,61.57,202131.0,56.2326,56.3515,56.2235,56.2966,202131.0
2022-06-23 14:20:00,61.56,61.66,61.55,61.65,123738.0,56.2875,56.3789,56.2784,56.3698,123738.0
2022-06-23 14:30:00,61.64,61.79,61.62,61.77,258960.0,56.3606,56.4978,56.3424,56.4795,258960.0
2022-06-23 14:40:00,61.77,61.78,61.72,61.77,139834.0,56.4795,56.4887,56.4338,56.4795,139834.0
2022-06-23 14:50:00,61.77,61.79,61.66,61.7,145297.0,56.4795,56.4978,56.3789,56.4155,145297.0
2022-06-23 15:00:00,61.7,61.72,61.63,61.68,206213.0,56.4155,56.4338,56.3515,56.3972,206213.0
2022-06-23 15:10:00,61.68,61.8,61.63,61.73,423040.0,56.3972,56.5069,56.3515,56.4429,423040.0
2022-06-23 15:20:00,61.73,61.82,61.69,61.72,395424.0,56.4429,56.5252,56.4064,56.4338,395424.0
2022-06-23 15:30:00,61.72,61.81,61.65,61.68,346121.0,56.4338,56.5161,56.3698,56.3972,346121.0
2022-06-23 15:40:00,61.68,61.86,61.67,61.86,567239.0,56.3972,56.5618,56.3881,56.5618,567239.0
2022-06-23 15:50:00,61.86,61.91,61.82,61.87,1160466.0,56.5618,56.6075,56.5252,56.5709,1160466.0
2022-06-24 09:30:00,62.11,62.62,62.11,62.2,828773.0,56.7904,57.2567,56.7904,56.8727,828773.0
2022-06-24 09:40:00,62.19,62.41,62.14,62.4,423766.0,56.8635,57.0647,56.8178,57.0556,423766.0
2022-06-24 09:50:00,62.4,62.41,62.22,62.36,218969.0,57.0556,57.0647,56.891,57.019,218969.0
2022-06-24 10:00:00,62.36,62.72,62.36,62.68,420317.0,57.019,57.3481,57.019,57.3116,420317.0
2022-06-24 10:10:00,62.68,62.72,62.52,62.62,306276.0,57.3116,57.3481,57.1653,57.2567,306276.0
2022-06-24 10:20:00,62.63,62.72,62.58,62.63,223618.0,57.2659,57.3481,57.2201,57.2659,223618.0
2022-06-24 10:30:00,62.63,62.67,62.44,62.45,212161.0,57.2659,57.3024,57.0921,57.1013,212161.0
2022-06-24 10:40:00,62.45,62.52,62.29,62.4,433537.0,57.1013,57.1653,56.955,57.0556,433537.0
2022-06-24 10:50:00,62.41,62.48,62.23,62.29,185941.0,57.0647,57.1287,56.9001,56.955,185941.0
2022-06-24 11:00:00,62.28,62.34,62.23,62.29,180854.0,56.9458,57.0007,56.9001,56.955,180854.0
2022-06-24 11:10:00,62.29,62.44,62.29,62.44,174441.0,56.955,57.0921,56.955,57.0921,174441.0
2022-06-24 11:20:00,62.44,62.47,62.38,62.39,198133.0,57.0921,57.1196,57.0373,57.0464,198133.0
2022-06-24 11:30:00,62.39,62.42,62.32,62.4,290092.0,57.0464,57.0738,56.9824,57.0556,290092.0
2022-06-24 11:40:00,62.39,62.44,62.38,62.4,271955.0,57.0464,57.0921,57.0373,57.0556,271955.0
2022-06-24 11:50:00,62.39,62.44,62.32,62.41,160857.0,57.0464,57.0921,56.9824,57.0647,160857.0
2022-06-24 12:00:00,62.41,62.57,62.39,62.51,123144.0,57.0647,57.211,57.0464,57.1561,123144.0
2022-06-24 12:10:00,62.52,62.59,62.5,62.55,98073.0,57.1653,57.2293,57.147,57.1927,98073.0
2022-06-24 12:20:00,62.55,62.55,62.44,62.45,288672.0,57.1927,57.1927,57.0921,57.1013,288672.0
2022-06-24 12:30:00,62.46,62.53,62.44,62.53,138002.0,57.1104,57.1744,57.0921,57.1744,138002.0
2022-06-24 12:40:00,62.52,62.53,62.35,62.35,275150.0,57.1653,57.1744,57.0098,57.0098,275150.0
2022-06-24 12:50:00,62.36,62.45,62.31,62.44,152950.0,57.019,57.1013,56.9733,57.0921,152950.0
2022-06-24 13:00:00,62.44,62.58,62.43,62.56,127263.0,57.0921,57.2201,57.083,57.2018,127263.0
2022-06-24 13:10:00,62.56,62.61,62.55,62.58,109376.0,57.2018,57.2476,57.1927,57.2201,109376.0
2022-06-24 13:20:00,62.58,62.67,62.57,62.67,125440.0,57.2201,57.3024,57.211,57.3024,125440.0
2022-06-24 13:30:00,62.67,62.69,62.56,62.68,200790.0,57.3024,57.3207,57.2018,57.3116,200790.0
2022-06-24 13:40:00,62.68,62.78,62.66,62.72,189170.0,57.3116,57.403,57.2933,57.3481,189170.0
2022-06-24 13:50:00,62.72,62.82,62.69,62.78,534025.0,57.3481,57.4396,57.3207,57.403,534025.0
2022-06-24 14:00:00,62.78,62.79,62.67,62.73,117415.0,57.403,57.4122,57.3024,57.3573,117415.0
2022-06-24 14:10:00,62.74,62.79,62.71,62.74,110865.0,57.3664,57.4122,57.339,57.3664,110865.0
2022-06-24 14:20:00,62.74,62.77,62.66,62.77,137337.0,57.3664,57.3939,57.2933,57.3939,137337.0
2022-06-24 14:30:00,62.77,62.84,62.74,62.8,135619.0,57.3939,57.4579,57.3664,57.4213,135619.0
2022-06-24 14:40:00,62.79,62.83,62.73,62.83,127840.0,57.4122,57.4487,57.3573,57.4487,127840.0
2022-06-24 14:50:00,62.83,62.91,62.8,62.9,140242.0,57.4487,57.5219,57.4213,57.5127,140242.0
2022-06-24 15:00:00,62.9,63.0,62.87,62.98,158144.0,57.5127,57.6042,57.4853,57.5859,158144.0
2022-06-24 15:10:00,62.97,62.99,62.92,62.94,160398.0,57.5767,57.595,57.531,57.5493,160398.0
2022-06-24 15:20:00,62.95,62.95,62.87,62.89,156807.0,57.5584,57.5584,57.4853,57.5036,156807.0
2022-06-24 15:30:00,62.89,62.94,62.81,62.85,279874.0,57.5036,57.5493,57.4304,57.467,279874.0
2022-06-24 15:40:00,62.85,62.94,62.81,62.94,469965.0,57.467,57.5493,57.4304,57.5493,469965.0
2022-06-24 15:50:00,62.94,63.06,62.88,63.06,1118719.0,57.5493,57.659,57.4944,57.659,1118719.0
2022-06-27 09:30:00,62.98,63.12,62.63,62.87,609206.0,57.5859,57.7139,57.2659,57.4853,609206.0
2022-06-27 09:40:00,62.88,63.29,62.87,63.07,464640.0,57.4944,57.8693,57.4853,57.6682,464640.0
2022-06-27 09:50:00,63.07,63.1,62.66,62.73,382552.0,57.6682,57.6956,57.2933,57.3573,382552.0
2022-06-27 10:00:00,62.73,62.97,62.72,62.86,251620.0,57.3573,57.5767,57.3481,57.4762,251620.0
2022-06-27 10:10:00,62.86,62.93,62.75,62.88,275384.0,57.4762,57.5402,57.3756,57.4944,275384.0
2022-06-27 10:20:00,62.88,63.04,62.87,62.93,211891.0,57.4944,57.6407,57.4853,57.5402,211891.0
2022-06-27 10:30:00,62.92,62.99,62.85,62.9,97146.0,57.531,57.595,57.467,57.5127,97146.0
2022-06-27 10:40:00,62.9,63.05,62.87,62.99,125204.0,57.5127,57.6499,57.4853,57.595,125204.0
2022-06-27 10:50:00,62.99,63.05,62.96,62.98,105434.0,57.595,57.6499,57.5676,57.5859,105434.0
2022-06-27 11:00:00,62.97,63.03,62.89,62.95,110131.0,57.5767,57.6316,57.5036,57.5584,110131.0
2022-06-27 11:10:00,62.95,63.1,62.89,63.1,215536.0,57.5584,57.6956,57.5036,57.6956,215536.0
2022-06-27 11:20:00,63.1,63.13,62.99,63.0,190027.0,57.6956,57.723,57.595,57.6042,190027.0
2022-06-27 11:30:00,63.0,63.03,62.93,62.95,136982.0,57.6042,57.6316,57.5402,57.5584,136982.0
2022-06-27 11:40:00,62.94,63.03,62.9,63.0,217397.0,57.5493,57.6316,57.5127,57.6042,217397.0
2022-06-27 11:50:00,63.0,63.09,62.96,63.05,109690.0,57.6042,57.6865,57.5676,57.6499,109690.0
2022-06-27 12:00:00,63.05,63.08,62.99,63.06,107993.0,57.6499,57.6773,57.595,57.659,107993.0
2022-06-27 12:10:00,63.05,63.1,62.97,63.1,81904.0,57.6499,57.6956,57.5767,57.6956,81904.0
2022-06-27 12:20:00,63.1,63.15,63.02,63.03,170368.0,57.6956,57.7413,57.6225,57.6316,170368.0
2022-06-27 12:30:00,63.03,63.09,62.98,63.06,145204.0,57.6316,57.6865,57.5859,57.659,145204.0
2022-06-27 12:40:00,63.05,63.11,63.01,63.02,204918.0,57.6499,57.7047,57.6133,57.6225,204918.0
2022-06-27 12:50:00,63.03,63.1,63.0,63.02,183030.0,57.6316,57.6956,57.6042,57.6225,183030.0
2022-06-27 13:00:00,63.03,63.04,62.9,63.0,152925.0,57.6316,57.6407,57.5127,57.6042,152925.0
2022-06-27 13:10:00,63.0,63.1,62.98,63.04,213651.0,57.6042,57.6956,57.5859,57.6407,213651.0
2022-06-27 13:20:00,63.05,63.05,62.95,62.98,71599.0,57.6499,57.6499,57.5584,57.5859,71599.0
2022-06-27 13:30:00,62.96,62.98,62.91,62.93,61953.0,57.5676,57.5859,57.5219,57.5402,61953.0
2022-06-27 13:40:00,62.93,62.94,62.79,62.86,163857.0,57.5402,57.5493,57.4122,57.4762,163857.0
2022-06-27 13:50:00,62.86,62.9,62.83,62.83,94225.0,57.4762,57.5127,57.4487,57.4487,94225.0
2022-06-27 14:00:00,62.83,62.85,62.75,62.8,131313.0,57.4487,57.467,57.3756,57.4213,131313.0
2022-06-27 14:10:00,62.8,62.83,62.73,62.83,104001.0,57.4213,57.4487,57.3573,57.4487,104001.0
2022-06-27 14:20:00,62.83,62.85,62.79,62.82,83057.0,57.4487,57.467,57.4122,57.4396,83057.0
2022-06-27 14:30:00,62.82,62.93,62.8,62.92,118612.0,57.4396,57.5402,57.4213,57.531,118612.0
2022-06-27 14:40:00,62.91,62.95,62.89,62.94,171213.0,57.5219,57.5584,57.5036,57.5493,171213.0
2022-06-27 14:50:00,62.93,62.99,62.92,62.92,95163.0,57.5402,57.595,57.531,57.531,95163.0
2022-06-27 15:00:00,62.92,62.95,62.8,62.95,156836.0,57.531,57.5584,57.4213,57.5584,156836.0
2022-06-27 15:10:00,62.94,63.07,62.94,63.04,118946.0,57.5493,57.6682,57.5493,57.6407,118946.0
2022-06-27 15:20:00,63.04,63.06,62.98,63.01,136931.0,57.6407,57.659,57.5859,57.6133,136931.0
2022-06-27 15:30:00,63.0,63.01,62.93,62.98,251194.0,57.6042,57.6133,57.5402,57.5859,251194.0
2022-06-27 15:40:00,62.97,63.12,62.94,63.04,426824.0,57.5767,57.7139,57.5493,57.6407,426824.0
2022-06-27 15:50:00,63.05,63.05,62.87,62.9,1449725.0,57.6499,57.6499,57.4853,57.5127,1449725.0
2022-06-28 09:30:00,63.08,63.72,63.06,63.57,622226.0,57.6773,58.2625,57.659,58.1253,622226.0
2022-06-28 09:40:00,63.56,63.64,63.39,63.61,293613.0,58.1162,58.1893,57.9608,58.1619,293613.0
2022-06-28 09:50:00,63.6,63.76,63.54,63.55,173602.0,58.1528,58.2991,58.0979,58.1071,173602.0
2022-06-28 10:00:00,63.56,63.6,63.41,63.44,226974.0,58.1162,58.1528,57.979,58.0065,226974.0
2022-06-28 10:10:00,63.43,63.53,63.34,63.53,240850.0,57.9973,58.0888,57.915,58.0888,240850.0
2022-06-28 10:20:00,63.53,63.53,63.35,63.35,247014.0,58.0888,58.0888,57.9242,57.9242,247014.0
2022-06-28 10:30:00,63.36,63.46,63.31,63.34,184527.0,57.9333,58.0248,57.8876,57.915,184527.0
2022-06-28 10:40:00,63.34,63.47,63.2,63.21,175842.0,57.915,58.0339,57.787,57.7962,175842.0
2022-06-28 10:50:00,63.2,63.3,63.07,63.29,203314.0,57.787,57.8785,57.6682,57.8693,203314.0
2022-06-28 11:00:00,63.29,63.3,63.18,63.25,136791.0,57.8693,57.8785,57.7687,57.8328,136791.0
2022-06-28 11:10:00,63.26,63.31,63.21,63.26,235982.0,57.8419,57.8876,57.7962,57.8419,235982.0
2022-06-28 11:20:00,63.26,63.29,63.02,63.05,220782.0,57.8419,57.8693,57.6225,57.6499,220782.0
2022-06-28 11:30:00,63.05,63.09,62.9,62.94,158083.0,57.6499,57.6865,57.5127,57.5493,158083.0
2022-06-28 11:40:00,62.94,62.96,62.84,62.88,133754.0,57.5493,57.5676,57.4579,57.4944,133754.0
2022-06-28 11:50:00,62.87,62.93,62.8,62.83,121445.0,57.4853,57.5402,57.4213,57.4487,121445.0
2022-06-28 12:00:00,62.83,62.89,62.73,62.87,147525.0,57.4487,57.5036,57.3573,57.4853,147525.0
2022-06-28 12:10:00,62.88,62.96,62.83,62.93,215089.0,57.4944,57.5676,57.4487,57.5402,215089.0
2022-06-28 12:20:00,62.93,62.98,62.88,62.93,181794.0,57.5402,57.5859,57.4944,57.5402,181794.0
2022-06-28 12:30:00,62.92,62.92,62.79,62.8,215094.0,57.531,57.531,57.4122,57.4213,215094.0
2022-06-28 12:40:00,62.8,62.88,62.8,62.87,115547.0,57.4213,57.4944,57.4213,57.4853,115547.0
2022-06-28 12:50:00,62.87,62.9,62.81,62.87,153309.0,57.4853,57.5127,57.4304,57.4853,153309.0
2022-06-28 13:00:00,62.87,62.88,62.68,62.69,199483.0,57.4853,57.4944,57.3116,57.3207,199483.0
2022-06-28 13:10:00,62.69,62.74,62.62,62.71,150124.0,57.3207,57.3664,57.2567,57.339,150124.0
2022-06-28 13:20:00,62.72,62.74,62.6,62.73,239244.0,57.3481,57.3664,57.2384,57.3573,239244.0
2022-06-28 13:30:00,62.72,62.75,62.59,62.65,119130.0,57.3481,57.3756,57.2293,57.2841,119130.0
2022-06-28 13:40:00,62.66,62.67,62.55,62.55,178633.0,57.2933,57.3024,57.1927,57.1927,178633.0
2022-06-28 13:50:00,62.55,62.66,62.55,62.63,136080.0,57.1927,57.2933,57.1927,57.2659,136080.0
2022-06-28 14:00:00,62.63,62.69,62.55,62.55,146112.0,57.2659,57.3207,57.1927,57.1927,146112.0
2022-06-28 14:10:00,62.55,62.58,62.46,62.46,178058.0,57.1927,57.2201,57.1104,57.1104,178058.0
2022-06-28 14:20:00,62.46,62.47,62.38,62.45,127297.0,57.1104,57.1196,57.0373,57.1013,127297.0
2022-06-28 14:30:00,62.44,62.44,62.24,62.24,157712.0,57.0921,57.0921,56.9093,56.9093,157712.0
2022-06-28 14:40:00,62.24,62.35,62.2,62.35,189234.0,56.9093,57.0098,56.8727,57.0098,189234.0
2022-06-28 14:50:00,62.35,62.35,62.26,62.3,142838.0,57.0098,57.0098,56.9275,56.9641,142838.0
2022-06-28 15:00:00,62.3,62.36,62.2,62.25,186714.0,56.9641,57.019,56.8727,56.9184,186714.0
2022-06-28 15:10:00,62.25,62.33,62.2,62.3,224420.0,56.9184,56.9915,56.8727,56.9641,224420.0
2022-06-28 15:20:00,62.3,62.32,62.18,62.24,276642.0,56.9641,56.9824,56.8544,56.9093,276642.0
2022-06-28 15:30:00,62.23,62.25,62.13,62.18,372783.0,56.9001,56.9184,56.8087,56.8544,372783.0
2022-06-28 15:40:00,62.18,62.21,62.1,62.17,575014.0,56.8544,56.8818,56.7812,56.8453,575014.0
2022-06-28 15:50:00,62.17,62.3,62.12,62.28,1136322.0,56.8453,56.9641,56.7995,56.9458,1136322.0
2022-06-29 09:30:00,62.54,62.84,62.43,62.76,982379.0,57.1836,57.4579,57.083,57.3847,982379.0
2022-06-29 09:40:00,62.76,62.95,62.63,62.69,490839.0,57.3847,57.5584,57.2659,57.3207,490839.0
2022-06-29 09:50:00,62.69,62.91,62.66,62.7,441313.0,57.3207,57.5219,57.2933,57.3299,441313.0
2022-06-29 10:00:00,62.72,62.87,62.64,62.75,217192.0,57.3481,57.4853,57.275,57.3756,217192.0
2022-06-29 10:10:00,62.73,62.86,62.67,62.67,180881.0,57.3573,57.4762,57.3024,57.3024,180881.0
2022-06-29 10:20:00,62.67,62.88,62.66,62.88,334287.0,57.3024,57.4944,57.2933,57.4944,334287.0
2022-06-29 10:30:00,62.9,63.02,62.8,62.96,346055.0,57.5127,57.6225,57.4213,57.5676,346055.0
2022-06-29 10:40:00,62.95,63.08,62.86,63.08,203082.0,57.5584,57.6773,57.4762,57.6773,203082.0
2022-06-29 10:50:00,63.09,63.11,62.93,62.96,193578.0,57.6865,57.7047,57.5402,57.5676,193578.0
2022-06-29 11:00:00,62.97,63.02,62.89,63.02,141336.0,57.5767,57.6225,57.5036,57.6225,141336.0
2022-06-29 11:10:00,63.01,63.1,62.99,63.03,131764.0,57.6133,57.6956,57.595,57.6316,131764.0
2022-06-29 11:20:00,63.02,63.03,62.92,62.93,212301.0,57.6225,57.6316,57.531,57.5402,212301.0
2022-06-29 11:30:00,62.94,62.98,62.88,62.91,134618.0,57.5493,57.5859,57.4944,57.5219,134618.0
2022-06-29 11:40:00,62.91,62.95,62.85,62.94,195071.0,57.5219,57.5584,57.467,57.5493,195071.0
2022-06-29 11:50:00,62.94,63.0,62.83,62.9,129306.0,57.5493,57.6042,57.4487,57.5127,129306.0
2022-06-29 12:00:00,62.89,62.91,62.82,62.86,169284.0,57.5036,57.5219,57.4396,57.4762,169284.0
2022-06-29 12:10:00,62.87,62.91,62.74,62.77,214854.0,57.4853,57.5219,57.3664,57.3939,214854.0
2022-06-29 12:20:00,62.78,62.82,62.71,62.77,136138.0,57.403,57.4396,57.339,57.3939,136138.0
2022-06-29 12:30:00,62.77,62.95,62.76,62.92,265444.0,57.3939,57.5584,57.3847,57.531,265444.0
2022-06-29 12:40:00,62.92,62.94,62.82,62.84,112312.0,57.531,57.5493,57.4396,57.4579,112312.0
2022-06-29 12:50:00,62.85,62.89,62.83,62.84,107091.0,57.467,57.5036,57.4487,57.4579,107091.0
2022-06-29 13:00:00,62.83,62.87,62.76,62.86,103396.0,57.4487,57.4853,57.3847,57.4762,103396.0
2022-06-29 13:10:00,62.87,62.9,62.73,62.76,131129.0,57.4853,57.5127,57.3573,57.3847,131129.0
2022-06-29 13:20:00,62.77,62.82,62.72,62.8,181966.0,57.3939,57.4396,57.3481,57.4213,181966.0
2022-06-29 13:30:00,62.8,62.85,62.74,62.84,68802.0,57.4213,57.467,57.3664,57.4579,68802.0
2022-06-29 13:40:00,62.84,62.87,62.81,62.85,86363.0,57.4579,57.4853,57.4304,57.467,86363.0
2022-06-29 13:50:00,62.85,62.92,62.83,62.92,151261.0,57.467,57.531,57.4487,57.531,151261.0
2022-06-29 14:00:00,62.92,63.01,62.9,62.97,157740.0,57.531,57.6133,57.5127,57.5767,157740.0
2022-06-29 14:10:00,62.97,63.0,62.91,62.92,143731.0,57.5767,57.6042,57.5219,57.531,143731.0
2022-06-29 14:20:00,62.92,62.94,62.86,62.91,142120.0,57.531,57.5493,57.4762,57.5219,142120.0
2022-06-29 14:30:00,62.92,62.94,62.8,62.8,135330.0,57.531,57.5493,57.4213,57.4213,135330.0
2022-06-29 14:40:00,62.8,62.85,62.76,62.8,131947.0,57.4213,57.467,57.3847,57.4213,131947.0
2022-06-29 14:50:00,62.8,62.88,62.79,62.86,111622.0,57.4213,57.4944,57.4122,57.4762,111622.0
2022-06-29 15:00:00,62.85,62.89,62.78,62.89,135774.0,57.467,57.5036,57.403,57.5036,135774.0
2022-06-29 15:10:00,62.89,62.94,62.81,62.86,175506.0,57.5036,57.5493,57.4304,57.4762,175506.0
2022-06-29 15:20:00,62.86,62.94,62.81,62.9,217703.0,57.4762,57.5493,57.4304,57.5127,217703.0
2022-06-29 15:30:00,62.91,62.92,62.73,62.75,162392.0,57.5219,57.531,57.3573,57.3756,162392.0
2022-06-29 15:40:00,62.74,62.78,62.66,62.69,248237.0,57.3664,57.403,57.2933,57.3207,248237.0
2022-06-29 15:50:00,62.7,62.78,62.61,62.72,1007726.0,57.3299,57.403,57.2476,57.3481,1007726.0
2022-06-30 09:30:00,62.32,62.49,62.16,62.23,575615.0,56.9824,57.1378,56.8361,56.9001,575615.0
2022-06-30 09:40:00,62.23,62.61,62.21,62.52,341826.0,56.9001,57.2476,56.8818,57.1653,341826.0
2022-06-30 09:50:00,62.51,62.61,62.45,62.48,392574.0,57.1561,57.2476,57.1013,57.1287,392574.0
2022-06-30 10:00:00,62.47,62.61,62.41,62.54,237150.0,57.1196,57.2476,57.0647,57.1836,237150.0
2022-06-30 10:10:00,62.56,62.62,62.52,62.57,146096.0,57.2018,57.2567,57.1653,57.211,146096.0
2022-06-30 10:20:00,62.57,62.6,62.45,62.53,126432.0,57.211,57.2384,57.1013,57.1744,126432.0
2022-06-30 10:30:00,62.52,62.68,62.49,62.6,291381.0,57.1653,57.3116,57.1378,57.2384,291381.0
2022-06-30 10:40:00,62.59,62.68,62.56,62.68,135507.0,57.2293,57.3116,57.2018,57.3116,135507.0
2022-06-30 10:50:00,62.68,62.8,62.67,62.77,147516.0,57.3116,57.4213,57.3024,57.3939,147516.0
2022-06-30 11:00:00,62.77,62.82,62.7,62.78,231211.0,57.3939,57.4396,57.3299,57.403,231211.0
2022-06-30 11:10:00,62.79,62.79,62.62,62.63,155673.0,57.4122,57.4122,57.2567,57.2659,155673.0
2022-06-30 11:20:00,62.63,62.65,62.5,62.62,282020.0,57.2659,57.2841,57.147,57.2567,282020.0
2022-06-30 11:30:00,62.62,62.68,62.58,62.63,296693.0,57.2567,57.3116,57.2201,57.2659,296693.0
2022-06-30 11:40:00,62.64,62.71,62.62,62.69,114705.0,57.275,57.339,57.2567,57.3207,114705.0
2022-06-30 11:50:00,62.69,62.8,62.67,62.77,133937.0,57.3207,57.4213,57.3024,57.3939,133937.0
2022-06-30 12:00:00,62.77,62.83,62.74,62.75,122210.0,57.3939,57.4487,57.3664,57.3756,122210.0
2022-06-30 12:10:00,62.76,62.84,62.7,62.82,91031.0,57.3847,57.4579,57.3299,57.4396,91031.0
2022-06-30 12:20:00,62.81,62.88,62.75,62.8,168054.0,57.4304,57.4944,57.3756,57.4213,168054.0
2022-06-30 12:30:00,62.8,62.83,62.7,62.72,130998.0,57.4213,57.4487,57.3299,57.3481,130998.0
2022-06-30 12:40:00,62.72,62.78,62.66,62.74,327669.0,57.3481,57.403,57.2933,57.3664,327669.0
2022-06-30 12:50:00,62.75,62.81,62.7,62.77,96450.0,57.3756,57.4304,57.3299,57.3939,96450.0
2022-06-30 13:00:00,62.77,62.87,62.77,62.79,131646.0,57.3939,57.4853,57.3939,57.4122,131646.0
2022-06-30 13:10:00,62.78,62.81,62.69,62.74,146619.0,57.403,57.4304,57.3207,57.3664,146619.0
2022-06-30 13:20:00,62.73,62.94,62.71,62.85,225738.0,57.3573,57.5493,57.339,57.467,225738.0
2022-06-30 13:30:00,62.85,63.0,62.84,62.97,145385.0,57.467,57.6042,57.4579,57.5767,145385.0
2022-06-30 13:40:00,62.97,63.0,62.87,62.92,143878.0,57.5767,57.6042,57.4853,57.531,143878.0
2022-06-30 13:50:00,62.92,63.05,62.91,63.04,197901.0,57.531,57.6499,57.5219,57.6407,197901.0
2022-06-30 14:00:00,63.04,63.12,63.0,63.02,227401.0,57.6407,57.7139,57.6042,57.6225,227401.0
2022-06-30 14:10:00,63.02,63.04,62.89,62.96,115038.0,57.6225,57.6407,57.5036,57.5676,115038.0
2022-06-30 14:20:00,62.97,62.97,62.72,62.75,219436.0,57.5767,57.5767,57.3481,57.3756,219436.0
2022-06-30 14:30:00,62.74,62.87,62.73,62.85,160777.0,57.3664,57.4853,57.3573,57.467,160777.0
2022-06-30 14:40:00,62.85,62.85,62.63,62.65,111211.0,57.467,57.467,57.2659,57.2841,111211.0
2022-06-30 14:50:00,62.65,62.69,62.55,62.64,135387.0,57.2841,57.3207,57.1927,57.275,135387.0
2022-06-30 15:00:00,62.65,62.69,62.44,62.46,190471.0,57.2841,57.3207,57.0921,57.1104,190471.0
2022-06-30 15:10:00,62.46,62.52,62.3,62.35,314189.0,57.1104,57.1653,56.9641,57.0098,314189.0
2022-06-30 15:20:00,62.35,62.66,62.34,62.65,326927.0,57.0098,57.2933,57.0007,57.2841,326927.0
2022-06-30 15:30:00,62.66,62.84,62.62,62.76,323417.0,57.2933,57.4579,57.2567,57.3847,323417.0
2022-06-30 15:40:00,62.75,62.83,62.56,62.72,442948.0,57.3756,57.4487,57.2018,57.3481,442948.0
2022-06-30 15:50:00,62.72,62.97,62.58,62.94,1775032.0,57.3481,57.5767,57.2201,57.5493,1775032.0
2022-07-01 09:30:00,63.12,63.3,62.82,63.17,791603.0,57.7139,57.8785,57.4396,57.7596,791603.0
2022-07-01 09:40:00,63.17,63.36,63.15,63.3,303566.0,57.7596,57.9333,57.7413,57.8785,303566.0
2022-07-01 09:50:00,63.3,63.5,63.27,63.45,299369.0,57.8785,58.0613,57.851,58.0156,299369.0
2022-07-01 10:00:00,63.43,63.57,63.39,63.54,376440.0,57.9973,58.1253,57.9608,58.0979,376440.0
2022-07-01 10:10:00,63.54,63.58,63.16,63.29,480163.0,58.0979,58.1345,57.7505,57.8693,480163.0
2022-07-01 10:20:00,63.27,63.5,63.21,63.48,298292.0,57.851,58.0613,57.7962,58.0431,298292.0
2022-07-01 10:30:00,63.48,63.53,63.44,63.49,298764.0,58.0431,58.0888,58.0065,58.0522,298764.0
2022-07-01 10:40:00,63.49,63.7,63.48,63.7,343160.0,58.0522,58.2442,58.0431,58.2442,343160.0
2022-07-01 10:50:00,63.69,63.71,63.59,63.61,318756.0,58.2351,58.2534,58.1436,58.1619,318756.0
2022-07-01 11:00:00,63.61,63.63,63.45,63.62,182147.0,58.1619,58.1802,58.0156,58.1711,182147.0
2022-07-01 11:10:00,63.62,63.79,63.57,63.69,230059.0,58.1711,58.3265,58.1253,58.2351,230059.0
2022-07-01 11:20:00,63.69,63.75,63.61,63.62,187181.0,58.2351,58.2899,58.1619,58.1711,187181.0
2022-07-01 11:30:00,63.63,63.73,63.61,63.65,159070.0,58.1802,58.2716,58.1619,58.1985,159070.0
2022-07-01 11:40:00,63.65,63.76,63.62,63.75,170621.0,58.1985,58.2991,58.1711,58.2899,170621.0
2022-07-01 11:50:00,63.75,63.75,63.5,63.55,198031.0,58.2899,58.2899,58.0613,58.1071,198031.0
2022-07-01 12:00:00,63.55,63.56,63.42,63.48,178632.0,58.1071,58.1162,57.9882,58.0431,178632.0
2022-07-01 12:10:00,63.47,63.58,63.43,63.57,224233.0,58.0339,58.1345,57.9973,58.1253,224233.0
2022-07-01 12:20:00,63.56,63.61,63.5,63.55,127059.0,58.1162,58.1619,58.0613,58.1071,127059.0
2022-07-01 12:30:00,63.55,63.6,63.53,63.54,142965.0,58.1071,58.1528,58.0888,58.0979,142965.0
2022-07-01 12:40:00,63.54,63.54,63.41,63.5,183343.0,58.0979,58.0979,57.979,58.0613,183343.0
2022-07-01 12:50:00,63.49,63.56,63.46,63.46,158454.0,58.0522,58.1162,58.0248,58.0248,158454.0
2022-07-01 13:00:00,63.45,63.52,63.42,63.48,143347.0,58.0156,58.0796,57.9882,58.0431,143347.0
2022-07-01 13:10:00,63.48,63.59,63.45,63.55,139689.0,58.0431,58.1436,58.0156,58.1071,139689.0
2022-07-01 13:20:00,63.55,63.61,63.48,63.61,155541.0,58.1071,58.1619,58.0431,58.1619,155541.0
2022-07-01 13:30:00,63.61,63.78,63.58,63.71,243579.0,58.1619,58.3174,58.1345,58.2534,243579.0
2022-07-01 13:40:00,63.71,63.88,63.7,63.88,278131.0,58.2534,58.4088,58.2442,58.4088,278131.0
2022-07-01 13:50:00,63.88,63.9,63.81,63.89,113335.0,58.4088,58.4271,58.3448,58.4179,113335.0
2022-07-01 14:00:00,63.88,63.93,63.86,63.9,162752.0,58.4088,58.4545,58.3905,58.4271,162752.0
2022-07-01 14:10:00,63.89,63.99,63.85,63.99,176035.0,58.4179,58.5094,58.3814,58.5094,176035.0
2022-07-01 14:20:00,63.99,64.14,63.97,64.13,332165.0,58.5094,58.6465,58.4911,58.6374,332165.0
2022-07-01 14:30:00,64.14,64.24,64.12,64.14,230216.0,58.6465,58.738,58.6282,58.6465,230216.0
2022-07-01 14:40:00,64.14,64.24,64.11,64.23,203931.0,58.6465,58.738,58.6191,58.7288,203931.0
2022-07-01 14:50:00,64.24,64.26,64.17,64.23,198510.0,58.738,58.7562,58.674,58.7288,198510.0
2022-07-01 15:00:00,64.23,64.24,64.11,64.22,253511.0,58.7288,58.738,58.6191,58.7197,253511.0
2022-07-01 15:10:00,64.21,64.33,64.19,64.28,208118.0,58.7105,58.8203,58.6922,58.7745,208118.0
2022-07-01 15:20:00,64.28,64.29,64.18,64.2,256049.0,58.7745,58.7837,58.6831,58.7014,256049.0
2022-07-01 15:30:00,64.21,64.37,64.21,64.36,282769.0,58.7105,58.8568,58.7105,58.8477,282769.0
2022-07-01 15:40:00,64.37,64.42,64.31,64.39,488430.0,58.8568,58.9025,58.802,58.8751,488430.0
2022-07-01 15:50:00,64.4,64.45,64.31,64.41,1154216.0,58.8843,58.93,58.802,58.8934,1154216.0
2022-07-05 09:30:00,64.18,64.18,63.74,63.95,689559.0,58.6831,58.6831,58.2808,58.4728,689559.0
2022-07-05 09:40:00,63.94,63.98,63.58,63.58,335653.0,58.4637,58.5002,58.1345,58.1345,335653.0
2022-07-05 09:50:00,63.57,63.59,63.39,63.4,257151.0,58.1253,58.1436,57.9608,57.9699,257151.0
2022-07-05 10:00:00,63.39,63.52,63.16,63.3,605053.0,57.9608,58.0796,57.7505,57.8785,605053.0
2022-07-05 10:10:00,63.3,63.3,62.9,62.98,324817.0,57.8785,57.8785,57.5127,57.5859,324817.0
2022-07-05 10:20:00,62.95,63.16,62.91,63.06,209323.0,57.5584,57.7505,57.5219,57.659,209323.0
2022-07-05 10:30:00,63.07,63.13,62.9,62.94,201085.0,57.6682,57.723,57.5127,57.5493,201085.0
2022-07-05 10:40:00,62.93,62.93,62.65,62.75,213638.0,57.5402,57.5402,57.2841,57.3756,213638.0
2022-07-05 10:50:00,62.75,62.75,62.53,62.59,173284.0,57.3756,57.3756,57.1744,57.2293,173284.0
2022-07-05 11:00:00,62.57,62.57,62.41,62.5,211182.0,57.211,57.211,57.0647,57.147,211182.0
2022-07-05 11:10:00,62.5,62.66,62.47,62.64,196252.0,57.147,57.2933,57.1196,57.275,196252.0
2022-07-05 11:20:00,62.64,62.69,62.47,62.54,225169.0,57.275,57.3207,57.1196,57.1836,225169.0
2022-07-05 11:30:00,62.53,62.64,62.52,62.55,157883.0,57.1744,57.275,57.1653,57.1927,157883.0
2022-07-05 11:40:00,62.56,62.8,62.56,62.79,139727.0,57.2018,57.4213,57.2018,57.4122,139727.0
2022-07-05 11:50:00,62.78,62.79,62.66,62.67,107287.0,57.403,57.4122,57.2933,57.3024,107287.0
2022-07-05 12:00:00,62.68,62.76,62.65,62.75,113939.0,57.3116,57.3847,57.2841,57.3756,113939.0
2022-07-05 12:10:00,62.76,62.84,62.69,62.84,148796.0,57.3847,57.4579,57.3207,57.4579,148796.0
2022-07-05 12:20:00,62.84,62.98,62.77,62.95,154867.0,57.4579,57.5859,57.3939,57.5584,154867.0
2022-07-05 12:30:00,62.95,62.97,62.79,62.85,92005.0,57.5584,57.5767,57.4122,57.467,92005.0
2022-07-05 12:40:00,62.85,62.88,62.78,62.8,117595.0,57.467,57.4944,57.403,57.4213,117595.0
2022-07-05 12:50:00,62.8,62.93,62.78,62.92,99400.0,57.4213,57.5402,57.403,57.531,99400.0
2022-07-05 13:00:00,62.92,63.02,62.9,63.0,120257.0,57.531,57.6225,57.5127,57.6042,120257.0
2022-07-05 13:10:00,63.0,63.05,62.98,63.03,138816.0,57.6042,57.6499,57.5859,57.6316,138816.0
2022-07-05 13:20:00,63.04,63.05,62.89,62.9,136246.0,57.6407,57.6499,57.5036,57.5127,136246.0
2022-07-05 13:30:00,62.9,62.96,62.8,62.92,134476.0,57.5127,57.5676,57.4213,57.531,134476.0
2022-07-05 13:40:00,62.92,62.98,62.83,62.94,119966.0,57.531,57.5859,57.4487,57.5493,119966.0
2022-07-05 13:50:00,62.94,63.02,62.92,62.99,204634.0,57.5493,57.6225,57.531,57.595,204634.0
2022-07-05 14:00:00,62.99,63.04,62.9,62.94,148480.0,57.595,57.6407,57.5127,57.5493,148480.0
2022-07-05 14:10:00,62.95,63.06,62.94,63.06,174628.0,57.5584,57.659,57.5493,57.659,174628.0
2022-07-05 14:20:00,63.06,63.17,63.0,63.15,121507.0,57.659,57.7596,57.6042,57.7413,121507.0
2022-07-05 14:30:00,63.15,63.25,63.13,63.25,170307.0,57.7413,57.8328,57.723,57.8328,170307.0
2022-07-05 14:40:00,63.24,63.28,63.15,63.18,131754.0,57.8236,57.8602,57.7413,57.7687,131754.0
2022-07-05 14:50:00,63.19,63.27,63.18,63.24,106540.0,57.7779,57.851,57.7687,57.8236,106540.0
2022-07-05 15:00:00,63.24,63.29,63.15,63.28,202261.0,57.8236,57.8693,57.7413,57.8602,202261.0
2022-07-05 15:10:00,63.28,63.38,63.22,63.24,220085.0,57.8602,57.9516,57.8053,57.8236,220085.0
2022-07-05 15:20:00,63.25,63.43,63.24,63.38,292291.0,57.8328,57.9973,57.8236,57.9516,292291.0
2022-07-05 15:30:00,63.38,63.4,63.25,63.28,314800.0,57.9516,57.9699,57.8328,57.8602,314800.0
2022-07-05 15:40:00,63.28,63.29,63.21,63.28,363673.0,57.8602,57.8693,57.7962,57.8602,363673.0
2022-07-05 15:50:00,63.27,63.3,63.18,63.29,1192256.0,57.851,57.8785,57.7687,57.8693,1192256.0
2022-07-06 09:30:00,63.6,63.87,63.52,63.71,570736.0,58.1528,58.3997,58.0796,58.2534,570736.0
2022-07-06 09:40:00,63.7,63.87,63.56,63.8,315661.0,58.2442,58.3997,58.1162,58.3356,315661.0
2022-07-06 09:50:00,63.8,63.83,63.56,63.65,217861.0,58.3356,58.3631,58.1162,58.1985,217861.0
2022-07-06 10:00:00,63.67,63.91,63.62,63.84,204701.0,58.2168,58.4362,58.1711,58.3722,204701.0
2022-07-06 10:10:00,63.85,63.9,63.7,63.87,206991.0,58.3814,58.4271,58.2442,58.3997,206991.0
2022-07-06 10:20:00,63.87,64.05,63.86,64.04,207172.0,58.3997,58.5642,58.3905,58.5551,207172.0
2022-07-06 10:30:00,64.04,64.09,63.72,63.76,202541.0,58.5551,58.6008,58.2625,58.2991,202541.0
2022-07-06 10:40:00,63.76,63.81,63.52,63.52,151838.0,58.2991,58.3448,58.0796,58.0796,151838.0
2022-07-06 10:50:00,63.52,63.56,63.43,63.47,180408.0,58.0796,58.1162,57.9973,58.0339,180408.0
2022-07-06 11:00:00,63.47,63.49,63.33,63.37,170563.0,58.0339,58.0522,57.9059,57.9425,170563.0
2022-07-06 11:10:00,63.36,63.55,63.34,63.52,225879.0,57.9333,58.1071,57.915,58.0796,225879.0
2022-07-06 11:20:00,63.52,63.55,63.44,63.46,119406.0,58.0796,58.1071,58.0065,58.0248,119406.0
2022-07-06 11:30:00,63.45,63.52,63.39,63.44,145143.0,58.0156,58.0796,57.9608,58.0065,145143.0
2022-07-06 11:40:00,63.45,63.49,63.38,63.49,205028.0,58.0156,58.0522,57.9516,58.0522,205028.0
2022-07-06 11:50:00,63.48,63.54,63.44,63.54,121053.0,58.0431,58.0979,58.0065,58.0979,121053.0
2022-07-06 12:00:00,63.54,63.54,63.23,63.23,278442.0,58.0979,58.0979,57.8145,57.8145,278442.0
2022-07-06 12:10:00,63.24,63.31,63.23,63.27,137031.0,57.8236,57.8876,57.8145,57.851,137031.0
2022-07-06 12:20:00,63.27,63.29,63.19,63.26,231715.0,57.851,57.8693,57.7779,57.8419,231715.0
2022-07-06 12:30:00,63.25,63.37,63.23,63.28,296218.0,57.8328,57.9425,57.8145,57.8602,296218.0
2022-07-06 12:40:00,63.28,63.34,63.26,63.32,187470.0,57.8602,57.915,57.8419,57.8968,187470.0
2022-07-06 12:50:00,63.31,63.35,63.28,63.34,181617.0,57.8876,57.9242,57.8602,57.915,181617.0
2022-07-06 13:00:00,63.34,63.45,63.34,63.4,251052.0,57.915,58.0156,57.915,57.9699,251052.0
2022-07-06 13:10:00,63.39,63.39,63.28,63.34,182429.0,57.9608,57.9608,57.8602,57.915,182429.0
2022-07-06 13:20:00,63.34,63.36,63.28,63.3,219927.0,57.915,57.9333,57.8602,57.8785,219927.0
2022-07-06 13:30:00,63.3,63.37,63.29,63.32,221406.0,57.8785,57.9425,57.8693,57.8968,221406.0
2022-07-06 13:40:00,63.32,63.37,63.29,63.32,166875.0,57.8968,57.9425,57.8693,57.8968,166875.0
2022-07-06 13:50:00,63.33,63.37,63.31,63.36,208643.0,57.9059,57.9425,57.8876,57.9333,208643.0
2022-07-06 14:00:00,63.36,63.44,63.26,63.34,246849.0,57.9333,58.0065,57.8419,57.915,246849.0
2022-07-06 14:10:00,63.34,63.35,63.23,63.31,272121.0,57.915,57.9242,57.8145,57.8876,272121.0
2022-07-06 14:20:00,63.31,63.57,63.29,63.56,262920.0,57.8876,58.1253,57.8693,58.1162,262920.0
2022-07-06 14:30:00,63.57,63.82,63.55,63.76,296069.0,58.1253,58.3539,58.1071,58.2991,296069.0
2022-07-06 14:40:00,63.76,63.87,63.62,63.63,237501.0,58.2991,58.3997,58.1711,58.1802,237501.0
2022-07-06 14:50:00,63.62,63.67,63.57,63.62,168153.0,58.1711,58.2168,58.1253,58.1711,168153.0
2022-07-06 15:00:00,63.63,63.63,63.53,63.61,194083.0,58.1802,58.1802,58.0888,58.1619,194083.0
2022-07-06 15:10:00,63.61,63.7,63.6,63.65,272805.0,58.1619,58.2442,58.1528,58.1985,272805.0
2022-07-06 15:20:00,63.65,63.73,63.63,63.63,232620.0,58.1985,58.2716,58.1802,58.1802,232620.0
2022-07-06 15:30:00,63.63,63.7,63.6,63.69,303392.0,58.1802,58.2442,58.1528,58.2351,303392.0
2022-07-06 15:40:00,63.68,63.68,63.52,63.55,357013.0,58.2259,58.2259,58.0796,58.1071,357013.0
2022-07-06 15:50:00,63.55,63.57,63.32,63.42,946117.0,58.1071,58.1253,57.8968,57.9882,946117.0
2022-07-07 09:30:00,63.26,63.58,63.17,63.55,548535.0,57.8419,58.1345,57.7596,58.1071,548535.0
2022-07-07 09:40:00,63.55,63.56,63.22,63.33,548700.0,58.1071,58.1162,57.8053,57.9059,548700.0
2022-07-07 09:50:00,63.33,63.43,63.17,63.38,696791.0,57.9059,57.9973,57.7596,57.9516,696791.0
2022-07-07 10:00:00,63.38,63.41,63.13,63.16,287623.0,57.9516,57.979,57.723,57.7505,287623.0
2022-07-07 10:10:00,63.16,63.29,63.12,63.14,235767.0,57.7505,57.8693,57.7139,57.7322,235767.0
2022-07-07 10:20:00,63.12,63.21,63.11,63.2,168393.0,57.7139,57.7962,57.7047,57.787,168393.0
2022-07-07 10:30:00,63.2,63.4,63.13,63.26,311922.0,57.787,57.9699,57.723,57.8419,311922.0
2022-07-07 10:40:00,63.27,63.32,63.23,63.28,152798.0,57.851,57.8968,57.8145,57.8602,152798.0
2022-07-07 10:50:00,63.29,63.31,63.22,63.23,139646.0,57.8693,57.8876,57.8053,57.8145,139646.0
2022-07-07 11:00:00,63.24,63.3,63.17,63.17,251440.0,57.8236,57.8785,57.7596,57.7596,251440.0
2022-07-07 11:10:00,63.18,63.22,63.14,63.17,209001.0,57.7687,57.8053,57.7322,57.7596,209001.0
2022-07-07 11:20:00,63.17,63.24,63.08,63.11,257610.0,57.7596,57.8236,57.6773,57.7047,257610.0
2022-07-07 11:30:00,63.11,63.21,63.1,63.18,145368.0,57.7047,57.7962,57.6956,57.7687,145368.0
2022-07-07 11:40:00,63.17,63.21,63.14,63.17,126633.0,57.7596,57.7962,57.7322,57.7596,126633.0
2022-07-07 11:50:00,63.18,63.2,63.14,63.18,128203.0,57.7687,57.787,57.7322,57.7687,128203.0
2022-07-07 12:00:00,63.18,63.21,63.13,63.14,164913.0,57.7687,57.7962,57.723,57.7322,164913.0
2022-07-07 12:10:00,63.14,63.21,63.13,63.18,184621.0,57.7322,57.7962,57.723,57.7687,184621.0
2022-07-07 12:20:00,63.18,63.2,63.15,63.16,97887.0,57.7687,57.787,57.7413,57.7505,97887.0
2022-07-07 12:30:00,63.17,63.2,63.14,63.15,218130.0,57.7596,57.787,57.7322,57.7413,218130.0
2022-07-07 12:40:00,63.14,63.19,63.13,63.15,130054.0,57.7322,57.7779,57.723,57.7413,130054.0
2022-07-07 12:50:00,63.15,63.17,63.08,63.17,161310.0,57.7413,57.7596,57.6773,57.7596,161310.0
2022-07-07 13:00:00,63.17,63.19,63.08,63.11,145448.0,57.7596,57.7779,57.6773,57.7047,145448.0
2022-07-07 13:10:00,63.11,63.12,63.04,63.1,132222.0,57.7047,57.7139,57.6407,57.6956,132222.0
2022-07-07 13:20:00,63.1,63.1,62.9,62.92,136711.0,57.6956,57.6956,57.5127,57.531,136711.0
2022-07-07 13:30:00,62.92,62.98,62.91,62.94,141045.0,57.531,57.5859,57.5219,57.5493,141045.0
2022-07-07 13:40:00,62.95,62.98,62.92,62.92,131242.0,57.5584,57.5859,57.531,57.531,131242.0
2022-07-07 13:50:00,62.93,62.97,62.87,62.88,166160.0,57.5402,57.5767,57.4853,57.4944,166160.0
2022-07-07 14:00:00,62.88,62.95,62.85,62.87,214517.0,57.4944,57.5584,57.467,57.4853,214517.0
2022-07-07 14:10:00,62.87,62.9,62.74,62.77,311173.0,57.4853,57.5127,57.3664,57.3939,311173.0
2022-07-07 14:20:00,62.77,62.82,62.74,62.76,159996.0,57.3939,57.4396,57.3664,57.3847,159996.0
2022-07-07 14:30:00,62.77,62.79,62.7,62.77,162215.0,57.3939,57.4122,57.3299,57.3939,162215.0
2022-07-07 14:40:00,62.76,62.83,62.75,62.83,238788.0,57.3847,57.4487,57.3756,57.4487,238788.0
2022-07-07 14:50:00,62.83,62.9,62.81,62.89,195232.0,57.4487,57.5127,57.4304,57.5036,195232.0
2022-07-07 15:00:00,62.89,62.95,62.85,62.94,427830.0,57.5036,57.5584,57.467,57.5493,427830.0
2022-07-07 15:10:00,62.93,63.17,62.92,63.16,305317.0,57.5402,57.7596,57.531,57.7505,305317.0
2022-07-07 15:20:00,63.15,63.16,62.97,62.98,507779.0,57.7413,57.7505,57.5767,57.5859,507779.0
2022-07-07 15:30:00,62.98,63.07,62.92,62.97,472954.0,57.5859,57.6682,57.531,57.5767,472954.0
2022-07-07 15:40:00,62.96,63.03,62.92,63.0,428412.0,57.5676,57.6316,57.531,57.6042,428412.0
2022-07-07 15:50:00,63.01,63.09,62.88,62.91,1119730.0,57.6133,57.6865,57.4944,57.5219,1119730.0
2022-07-08 09:30:00,63.03,63.34,63.01,63.28,593550.0,57.6316,57.915,57.6133,57.8602,593550.0
2022-07-08 09:40:00,63.29,63.3,63.05,63.13,276550.0,57.8693,57.8785,57.6499,57.723,276550.0
2022-07-08 09:50:00,63.12,63.29,63.09,63.2,288915.0,57.7139,57.8693,57.6865,57.787,288915.0
2022-07-08 10:00:00,63.19,63.22,63.1,63.11,184883.0,57.7779,57.8053,57.6956,57.7047,184883.0
2022-07-08 10:10:00,63.11,63.17,63.01,63.07,135116.0,57.7047,57.7596,57.6133,57.6682,135116.0
2022-07-08 10:20:00,63.06,63.32,63.03,63.32,190620.0,57.659,57.8968,57.6316,57.8968,190620.0
2022-07-08 10:30:00,63.31,63.33,63.23,63.24,115194.0,57.8876,57.9059,57.8145,57.8236,115194.0
2022-07-08 10:40:00,63.25,63.25,63.14,63.18,108988.0,57.8328,57.8328,57.7322,57.7687,108988.0
2022-07-08 10:50:00,63.19,63.2,63.05,63.16,162420.0,57.7779,57.787,57.6499,57.7505,162420.0
2022-07-08 11:00:00,63.16,63.2,63.06,63.19,140642.0,57.7505,57.787,57.659,57.7779,140642.0
2022-07-08 11:10:00,63.19,63.19,63.03,63.05,160346.0,57.7779,57.7779,57.6316,57.6499,160346.0
2022-07-08 11:20:00,63.05,63.1,62.95,63.04,123239.0,57.6499,57.6956,57.5584,57.6407,123239.0
2022-07-08 11:30:00,63.05,63.09,62.99,63.02,102793.0,57.6499,57.6865,57.595,57.6225,102793.0
2022-07-08 11:40:00,63.02,63.08,63.01,63.08,105994.0,57.6225,57.6773,57.6133,57.6773,105994.0
2022-07-08 11:50:00,63.08,63.12,63.07,63.11,80256.0,57.6773,57.7139,57.6682,57.7047,80256.0
2022-07-08 12:00:00,63.11,63.11,63.0,63.01,200016.0,57.7047,57.7047,57.6042,57.6133,200016.0
2022-07-08 12:10:00,63.0,63.11,63.0,63.11,110486.0,57.6042,57.7047,57.6042,57.7047,110486.0
2022-07-08 12:20:00,63.11,63.16,63.07,63.15,118674.0,57.7047,57.7505,57.6682,57.7413,118674.0
2022-07-08 12:30:00,63.15,63.19,63.11,63.13,165965.0,57.7413,57.7779,57.7047,57.723,165965.0
2022-07-08 12:40:00,63.12,63.17,63.04,63.1,161394.0,57.7139,57.7596,57.6407,57.6956,161394.0
2022-07-08 12:50:00,63.09,63.1,62.89,62.9,184305.0,57.6865,57.6956,57.5036,57.5127,184305.0
2022-07-08 13:00:00,62.91,62.99,62.88,62.95,198888.0,57.5219,57.595,57.4944,57.5584,198888.0
2022-07-08 13:10:00,62.95,62.98,62.9,62.94,115022.0,57.5584,57.5859,57.5127,57.5493,115022.0
2022-07-08 13:20:00,62.94,62.97,62.88,62.97,139679.0,57.5493,57.5767,57.4944,57.5767,139679.0
2022-07-08 13:30:00,62.97,63.04,62.94,63.02,214691.0,57.5767,57.6407,57.5493,57.6225,214691.0
2022-07-08 13:40:00,63.02,63.12,63.01,63.05,232576.0,57.6225,57.7139,57.6133,57.6499,232576.0
2022-07-08 13:50:00,63.06,63.12,63.02,63.09,263892.0,57.659,57.7139,57.6225,57.6865,263892.0
2022-07-08 14:00:00,63.1,63.1,63.01,63.05,140368.0,57.6956,57.6956,57.6133,57.6499,140368.0
2022-07-08 14:10:00,63.05,63.12,63.03,63.12,124338.0,57.6499,57.7139,57.6316,57.7139,124338.0
2022-07-08 14:20:00,63.13,63.2,63.12,63.15,180988.0,57.723,57.787,57.7139,57.7413,180988.0
2022-07-08 14:30:00,63.14,63.2,63.11,63.19,108485.0,57.7322,57.787,57.7047,57.7779,108485.0
2022-07-08 14:40:00,63.19,63.27,63.17,63.19,96995.0,57.7779,57.851,57.7596,57.7779,96995.0
2022-07-08 14:50:00,63.18,63.24,63.14,63.24,121566.0,57.7687,57.8236,57.7322,57.8236,121566.0
2022-07-08 15:00:00,63.24,63.33,63.22,63.3,178111.0,57.8236,57.9059,57.8053,57.8785,178111.0
2022-07-08 15:10:00,63.3,63.42,63.29,63.35,206273.0,57.8785,57.9882,57.8693,57.9242,206273.0
2022-07-08 15:20:00,63.35,63.37,63.3,63.33,241902.0,57.9242,57.9425,57.8785,57.9059,241902.0
2022-07-08 15:30:00,63.33,63.34,63.18,63.24,477105.0,57.9059,57.915,57.7687,57.8236,477105.0
2022-07-08 15:40:00,63.24,63.25,63.19,63.23,255016.0,57.8236,57.8328,57.7779,57.8145,255016.0
2022-07-08 15:50:00,63.23,63.23,63.08,63.15,938274.0,57.8145,57.8145,57.6773,57.7413,938274.0
2022-07-11 09:30:00,62.99,63.38,62.98,63.34,486194.0,57.595,57.9516,57.5859,57.915,486194.0
2022-07-11 09:40:00,63.33,63.46,63.1,63.14,453610.0,57.9059,58.0248,57.6956,57.7322,453610.0
2022-07-11 09:50:00,63.15,63.37,63.06,63.17,340547.0,57.7413,57.9425,57.659,57.7596,340547.0
2022-07-11 10:00:00,63.17,63.17,62.85,62.92,250839.0,57.7596,57.7596,57.467,57.531,250839.0
2022-07-11 10:10:00,62.92,62.93,62.72,62.74,173206.0,57.531,57.5402,57.3481,57.3664,173206.0
2022-07-11 10:20:00,62.74,62.76,62.58,62.71,233293.0,57.3664,57.3847,57.2201,57.339,233293.0
2022-07-11 10:30:00,62.71,62.75,62.64,62.7,120813.0,57.339,57.3756,57.275,57.3299,120813.0
2022-07-11 10:40:00,62.7,62.75,62.62,62.73,103098.0,57.3299,57.3756,57.2567,57.3573,103098.0
2022-07-11 10:50:00,62.72,62.81,62.7,62.76,171806.0,57.3481,57.4304,57.3299,57.3847,171806.0
2022-07-11 11:00:00,62.75,62.88,62.74,62.81,87137.0,57.3756,57.4944,57.3664,57.4304,87137.0
2022-07-11 11:10:00,62.82,62.94,62.81,62.92,105089.0,57.4396,57.5493,57.4304,57.531,105089.0
2022-07-11 11:20:00,62.93,63.05,62.91,62.98,110409.0,57.5402,57.6499,57.5219,57.5859,110409.0
2022-07-11 11:30:00,62.99,63.07,62.91,62.95,275419.0,57.595,57.6682,57.5219,57.5584,275419.0
2022-07-11 11:40:00,62.94,62.94,62.82,62.83,116582.0,57.5493,57.5493,57.4396,57.4487,116582.0
2022-07-11 11:50:00,62.83,62.85,62.77,62.84,102016.0,57.4487,57.467,57.3939,57.4579,102016.0
2022-07-11 12:00:00,62.84,62.92,62.82,62.83,87281.0,57.4579,57.531,57.4396,57.4487,87281.0
2022-07-11 12:10:00,62.82,62.87,62.8,62.85,109287.0,57.4396,57.4853,57.4213,57.467,109287.0
2022-07-11 12:20:00,62.85,62.89,62.82,62.87,67621.0,57.467,57.5036,57.4396,57.4853,67621.0
2022-07-11 12:30:00,62.86,62.94,62.84,62.93,142112.0,57.4762,57.5493,57.4579,57.5402,142112.0
2022-07-11 12:40:00,62.93,62.93,62.85,62.86,107728.0,57.5402,57.5402,57.467,57.4762,107728.0
2022-07-11 12:50:00,62.87,63.04,62.85,63.02,232844.0,57.4853,57.6407,57.467,57.6225,232844.0
2022-07-11 13:00:00,63.02,63.14,62.96,63.13,155067.0,57.6225,57.7322,57.5676,57.723,155067.0
2022-07-11 13:10:00,63.13,63.14,63.05,63.07,63941.0,57.723,57.7322,57.6499,57.6682,63941.0
2022-07-11 13:20:00,63.08,63.11,63.05,63.1,80302.0,57.6773,57.7047,57.6499,57.6956,80302.0
2022-07-11 13:30:00,63.09,63.14,63.06,63.13,130635.0,57.6865,57.7322,57.659,57.723,130635.0
2022-07-11 13:40:00,63.13,63.16,63.06,63.1,160610.0,57.723,57.7505,57.659,57.6956,160610.0
2022-07-11 13:50:00,63.11,63.21,63.07,63.12,205948.0,57.7047,57.7962,57.6682,57.7139,205948.0
2022-07-11 14:00:00,63.12,63.13,62.98,62.99,151854.0,57.7139,57.723,57.5859,57.595,151854.0
2022-07-11 14:10:00,62.98,62.98,62.89,62.93,129122.0,57.5859,57.5859,57.5036,57.5402,129122.0
2022-07-11 14:20:00,62.93,62.94,62.89,62.91,70205.0,57.5402,57.5493,57.5036,57.5219,70205.0
2022-07-11 14:30:00,62.91,62.95,62.88,62.9,208080.0,57.5219,57.5584,57.4944,57.5127,208080.0
2022-07-11 14:40:00,62.89,62.94,62.88,62.89,70377.0,57.5036,57.5493,57.4944,57.5036,70377.0
2022-07-11 14:50:00,62.88,62.93,62.85,62.91,109056.0,57.4944,57.5402,57.467,57.5219,109056.0
2022-07-11 15:00:00,62.9,62.94,62.83,62.92,124771.0,57.5127,57.5493,57.4487,57.531,124771.0
2022-07-11 15:10:00,62.92,62.93,62.85,62.86,98023.0,57.531,57.5402,57.467,57.4762,98023.0
2022-07-11 15:20:00,62.85,62.92,62.83,62.89,130035.0,57.467,57.531,57.4487,57.5036,130035.0
2022-07-11 15:30:00,62.9,62.95,62.88,62.91,116948.0,57.5127,57.5584,57.4944,57.5219,116948.0
2022-07-11 15:40:00,62.91,62.94,62.85,62.87,202486.0,57.5219,57.5493,57.467,57.4853,202486.0
2022-07-11 15:50:00,62.88,62.95,62.82,62.95,595804.0,57.4944,57.5584,57.4396,57.5584,595804.0
2022-07-12 09:30:00,63.0,63.15,62.84,63.03,495063.0,57.6042,57.7413,57.4579,57.6316,495063.0
2022-07-12 09:40:00,63.01,63.33,62.89,63.32,295705.0,57.6133,57.9059,57.5036,57.8968,295705.0
2022-07-12 09:50:00,63.32,63.4,63.18,63.26,186719.0,57.8968,57.9699,57.7687,57.8419,186719.0
2022-07-12 10:00:00,63.26,63.28,63.09,63.19,373454.0,57.8419,57.8602,57.6865,57.7779,373454.0
2022-07-12 10:10:00,63.2,63.32,62.98,63.03,293718.0,57.787,57.8968,57.5859,57.6316,293718.0
2022-07-12 10:20:00,63.05,63.2,63.0,63.13,302646.0,57.6499,57.787,57.6042,57.723,302646.0
2022-07-12 10:30:00,63.14,63.22,63.08,63.16,419290.0,57.7322,57.8053,57.6773,57.7505,419290.0
2022-07-12 10:40:00,63.16,63.39,63.15,63.34,381806.0,57.7505,57.9608,57.7413,57.915,381806.0
2022-07-12 10:50:00,63.35,63.45,63.33,63.42,273443.0,57.9242,58.0156,57.9059,57.9882,273443.0
2022-07-12 11:00:00,63.41,63.41,63.16,63.19,168679.0,57.979,57.979,57.7505,57.7779,168679.0
2022-07-12 11:10:00,63.19,63.23,63.0,63.05,219179.0,57.7779,57.8145,57.6042,57.6499,219179.0
2022-07-12 11:20:00,63.04,63.1,62.99,63.08,126216.0,57.6407,57.6956,57.595,57.6773,126216.0
2022-07-12 11:30:00,63.08,63.11,62.84,62.85,286836.0,57.6773,57.7047,57.4579,57.467,286836.0
2022-07-12 11:40:00,62.84,62.96,62.82,62.94,168347.0,57.4579,57.5676,57.4396,57.5493,168347.0
2022-07-12 11:50:00,62.94,62.97,62.88,62.89,112920.0,57.5493,57.5767,57.4944,57.5036,112920.0
2022-07-12 12:00:00,62.9,63.02,62.88,62.95,100493.0,57.5127,57.6225,57.4944,57.5584,100493.0
2022-07-12 12:10:00,62.96,63.04,62.95,63.02,112920.0,57.5676,57.6407,57.5584,57.6225,112920.0
2022-07-12 12:20:00,63.01,63.04,62.97,63.02,92199.0,57.6133,57.6407,57.5767,57.6225,92199.0
2022-07-12 12:30:00,63.02,63.19,62.99,63.16,207620.0,57.6225,57.7779,57.595,57.7505,207620.0
2022-07-12 12:40:00,63.16,63.18,63.08,63.08,174535.0,57.7505,57.7687,57.6773,57.6773,174535.0
2022-07-12 12:50:00,63.08,63.14,63.07,63.1,111300.0,57.6773,57.7322,57.6682,57.6956,111300.0
2022-07-12 13:00:00,63.09,63.19,63.06,63.17,331094.0,57.6865,57.7779,57.659,57.7596,331094.0
2022-07-12 13:10:00,63.16,63.16,62.99,63.01,211843.0,57.7505,57.7505,57.595,57.6133,211843.0
2022-07-12 13:20:00,63.01,63.1,63.0,63.04,153966.0,57.6133,57.6956,57.6042,57.6407,153966.0
2022-07-12 13:30:00,63.04,63.05,63.0,63.03,78075.0,57.6407,57.6499,57.6042,57.6316,78075.0
2022-07-12 13:40:00,63.02,63.14,63.0,63.11,114818.0,57.6225,57.7322,57.6042,57.7047,114818.0
2022-07-12 13:50:00,63.11,63.12,63.03,63.05,119074.0,57.7047,57.7139,57.6316,57.6499,119074.0
2022-07-12 14:00:00,63.05,63.07,63.03,63.05,96617.0,57.6499,57.6682,57.6316,57.6499,96617.0
2022-07-12 14:10:00,63.05,63.08,63.02,63.06,79746.0,57.6499,57.6773,57.6225,57.659,79746.0
2022-07-12 14:20:00,63.07,63.09,63.02,63.08,92343.0,57.6682,57.6865,57.6225,57.6773,92343.0
2022-07-12 14:30:00,63.09,63.12,63.07,63.11,73314.0,57.6865,57.7139,57.6682,57.7047,73314.0
2022-07-12 14:40:00,63.1,63.2,63.09,63.2,92363.0,57.6956,57.787,57.6865,57.787,92363.0
2022-07-12 14:50:00,63.18,63.2,63.1,63.12,72815.0,57.7687,57.787,57.6956,57.7139,72815.0
2022-07-12 15:00:00,63.11,63.11,62.84,62.85,143135.0,57.7047,57.7047,57.4579,57.467,143135.0
2022-07-12 15:10:00,62.84,62.91,62.78,62.89,173851.0,57.4579,57.5219,57.403,57.5036,173851.0
2022-07-12 15:20:00,62.89,62.89,62.64,62.68,301633.0,57.5036,57.5036,57.275,57.3116,301633.0
2022-07-12 15:30:00,62.68,62.71,62.47,62.52,252917.0,57.3116,57.339,57.1196,57.1653,252917.0
2022-07-12 15:40:00,62.52,62.63,62.48,62.56,330488.0,57.1653,57.2659,57.1287,57.2018,330488.0
2022-07-12 15:50:00,62.55,62.69,62.51,62.68,1013726.0,57.1927,57.3207,57.1561,57.3116,1013726.0
2022-07-13 09:30:00,62.33,62.65,62.26,62.64,498865.0,56.9915,57.2841,56.9275,57.275,498865.0
2022-07-13 09:40:00,62.63,62.69,62.21,62.39,307052.0,57.2659,57.3207,56.8818,57.0464,307052.0
2022-07-13 09:50:00,62.39,62.53,62.25,62.32,266217.0,57.0464,57.1744,56.9184,56.9824,266217.0
2022-07-13 10:00:00,62.32,62.32,62.09,62.26,299192.0,56.9824,56.9824,56.7721,56.9275,299192.0
2022-07-13 10:10:00,62.26,62.35,62.17,62.25,337738.0,56.9275,57.0098,56.8453,56.9184,337738.0
2022-07-13 10:20:00,62.23,62.25,62.0,62.02,230311.0,56.9001,56.9184,56.6898,56.7081,230311.0
2022-07-13 10:30:00,62.02,62.2,61.98,62.05,369156.0,56.7081,56.8727,56.6715,56.7355,369156.0
2022-07-13 10:40:00,62.05,62.25,62.0,62.19,408658.0,56.7355,56.9184,56.6898,56.8635,408658.0
2022-07-13 10:50:00,62.2,62.35,62.14,62.3,207684.0,56.8727,57.0098,56.8178,56.9641,207684.0
2022-07-13 11:00:00,62.3,62.49,62.26,62.44,235605.0,56.9641,57.1378,56.9275,57.0921,235605.0
2022-07-13 11:10:00,62.43,62.54,62.43,62.52,127631.0,57.083,57.1836,57.083,57.1653,127631.0
2022-07-13 11:20:00,62.53,62.55,62.43,62.44,165954.0,57.1744,57.1927,57.083,57.0921,165954.0
2022-07-13 11:30:00,62.44,62.48,62.37,62.44,380237.0,57.0921,57.1287,57.0281,57.0921,380237.0
2022-07-13 11:40:00,62.44,62.54,62.38,62.49,233662.0,57.0921,57.1836,57.0373,57.1378,233662.0
2022-07-13 11:50:00,62.5,62.61,62.48,62.5,232214.0,57.147,57.2476,57.1287,57.147,232214.0
2022-07-13 12:00:00,62.5,62.66,62.48,62.58,209675.0,57.147,57.2933,57.1287,57.2201,209675.0
2022-07-13 12:10:00,62.58,62.6,62.53,62.55,144443.0,57.2201,57.2384,57.1744,57.1927,144443.0
2022-07-13 12:20:00,62.56,62.65,62.55,62.65,148154.0,57.2018,57.2841,57.1927,57.2841,148154.0
2022-07-13 12:30:00,62.65,62.77,62.61,62.77,131773.0,57.2841,57.3939,57.2476,57.3939,131773.0
2022-07-13 12:40:00,62.76,62.76,62.68,62.7,171199.0,57.3847,57.3847,57.3116,57.3299,171199.0
2022-07-13 12:50:00,62.7,62.87,62.66,62.87,169605.0,57.3299,57.4853,57.2933,57.4853,169605.0
2022-07-13 13:00:00,62.87,62.99,62.83,62.96,182547.0,57.4853,57.595,57.4487,57.5676,182547.0
2022-07-13 13:10:00,62.95,63.0,62.81,62.82,190363.0,57.5584,57.6042,57.4304,57.4396,190363.0
2022-07-13 13:20:00,62.82,62.84,62.78,62.8,54395.0,57.4396,57.4579,57.403,57.4213,54395.0
2022-07-13 13:30:00,62.8,62.8,62.66,62.67,185228.0,57.4213,57.4213,57.2933,57.3024,185228.0
2022-07-13 13:40:00,62.66,62.73,62.64,62.72,162125.0,57.2933,57.3573,57.275,57.3481,162125.0
2022-07-13 13:50:00,62.71,62.74,62.6,62.68,184782.0,57.339,57.3664,57.2384,57.3116,184782.0
2022-07-13 14:00:00,62.68,62.69,62.34,62.35,312953.0,57.3116,57.3207,57.0007,57.0098,312953.0
2022-07-13 14:10:00,62.34,62.43,62.32,62.42,178873.0,57.0007,57.083,56.9824,57.0738,178873.0
2022-07-13 14:20:00,62.42,62.56,62.38,62.55,156544.0,57.0738,57.2018,57.0373,57.1927,156544.0
2022-07-13 14:30:00,62.55,62.72,62.54,62.72,191569.0,57.1927,57.3481,57.1836,57.3481,191569.0
2022-07-13 14:40:00,62.72,62.74,62.53,62.54,209385.0,57.3481,57.3664,57.1744,57.1836,209385.0
2022-07-13 14:50:00,62.54,62.69,62.5,62.68,174268.0,57.1836,57.3207,57.147,57.3116,174268.0
2022-07-13 15:00:00,62.69,62.7,62.6,62.61,167977.0,57.3207,57.3299,57.2384,57.2476,167977.0
2022-07-13 15:10:00,62.61,62.66,62.59,62.62,233814.0,57.2476,57.2933,57.2293,57.2567,233814.0
2022-07-13 15:20:00,62.62,62.66,62.58,62.59,153222.0,57.2567,57.2933,57.2201,57.2293,153222.0
2022-07-13 15:30:00,62.59,62.63,62.5,62.63,269477.0,57.2293,57.2659,57.147,57.2659,269477.0
2022-07-13 15:40:00,62.62,62.63,62.45,62.52,410990.0,57.2567,57.2659,57.1013,57.1653,410990.0
2022-07-13 15:50:00,62.51,62.51,62.36,62.37,843211.0,57.1561,57.1561,57.019,57.0281,843211.0
2022-07-14 09:30:00,61.33,61.72,61.3,61.68,879371.0,56.0772,56.4338,56.0498,56.3972,879371.0
2022-07-14 09:40:00,61.67,61.77,61.49,61.64,313856.0,56.3881,56.4795,56.2235,56.3606,313856.0
2022-07-14 09:50:00,61.63,61.71,61.54,61.61,269800.0,56.3515,56.4247,56.2692,56.3332,269800.0
2022-07-14 10:00:00,61.6,61.63,61.31,61.52,254267.0,56.3241,56.3515,56.0589,56.2509,254267.0
2022-07-14 10:10:00,61.51,61.52,61.35,61.5,1270455.0,56.2418,56.2509,56.0955,56.2326,1270455.0
2022-07-14 10:20:00,61.51,61.61,61.45,61.49,166032.0,56.2418,56.3332,56.1869,56.2235,166032.0
2022-07-14 10:30:00,61.49,61.55,61.42,61.52,191013.0,56.2235,56.2784,56.1595,56.2509,191013.0
2022-07-14 10:40:00,61.52,61.69,61.49,61.69,228241.0,56.2509,56.4064,56.2235,56.4064,228241.0
2022-07-14 10:50:00,61.7,61.7,61.52,61.55,164712.0,56.4155,56.4155,56.2509,56.2784,164712.0
2022-07-14 11:00:00,61.56,61.65,61.5,61.6,306425.0,56.2875,56.3698,56.2326,56.3241,306425.0
2022-07-14 11:10:00,61.6,61.68,61.57,61.68,130788.0,56.3241,56.3972,56.2966,56.3972,130788.0
2022-07-14 11:20:00,61.68,61.77,61.65,61.68,139940.0,56.3972,56.4795,56.3698,56.3972,139940.0
2022-07-14 11:30:00,61.68,61.78,61.63,61.67,139021.0,56.3972,56.4887,56.3515,56.3881,139021.0
2022-07-14 11:40:00,61.68,61.93,61.68,61.75,209040.0,56.3972,56.6258,56.3972,56.4612,209040.0
2022-07-14 11:50:00,61.76,61.82,61.71,61.79,159867.0,56.4704,56.5252,56.4247,56.4978,159867.0
2022-07-14 12:00:00,61.8,61.88,61.79,61.82,84367.0,56.5069,56.5801,56.4978,56.5252,84367.0
2022-07-14 12:10:00,61.81,61.88,61.79,61.8,112282.0,56.5161,56.5801,56.4978,56.5069,112282.0
2022-07-14 12:20:00,61.8,61.87,61.71,61.73,88793.0,56.5069,56.5709,56.4247,56.4429,88793.0
2022-07-14 12:30:00,61.73,61.8,61.72,61.74,87571.0,56.4429,56.5069,56.4338,56.4521,87571.0
2022-07-14 12:40:00,61.74,61.76,61.58,61.58,150462.0,56.4521,56.4704,56.3058,56.3058,150462.0
2022-07-14 12:50:00,61.57,61.7,61.56,61.67,87954.0,56.2966,56.4155,56.2875,56.3881,87954.0
2022-07-14 13:00:00,61.66,61.66,61.54,61.66,68086.0,56.3789,56.3789,56.2692,56.3789,68086.0
2022-07-14 13:10:00,61.66,61.78,61.61,61.78,148989.0,56.3789,56.4887,56.3332,56.4887,148989.0
2022-07-14 13:20:00,61.78,61.85,61.75,61.82,90095.0,56.4887,56.5527,56.4612,56.5252,90095.0
2022-07-14 13:30:00,61.82,61.84,61.7,61.77,146015.0,56.5252,56.5435,56.4155,56.4795,146015.0
2022-07-14 13:40:00,61.77,61.88,61.75,61.87,102908.0,56.4795,56.5801,56.4612,56.5709,102908.0
2022-07-14 13:50:00,61.87,61.95,61.84,61.93,83797.0,56.5709,56.6441,56.5435,56.6258,83797.0
2022-07-14 14:00:00,61.93,62.05,61.92,61.99,99883.0,56.6258,56.7355,56.6167,56.6807,99883.0
2022-07-14 14:10:00,61.98,62.05,61.91,62.0,144099.0,56.6715,56.7355,56.6075,56.6898,144099.0
2022-07-14 14:20:00,62.0,62.09,61.99,62.09,174987.0,56.6898,56.7721,56.6807,56.7721,174987.0
2022-07-14 14:30:00,62.09,62.12,62.05,62.12,102164.0,56.7721,56.7995,56.7355,56.7995,102164.0
2022-07-14 14:40:00,62.12,62.12,61.98,62.07,206460.0,56.7995,56.7995,56.6715,56.7538,206460.0
2022-07-14 14:50:00,62.07,62.07,61.99,62.05,82721.0,56.7538,56.7538,56.6807,56.7355,82721.0
2022-07-14 15:00:00,62.04,62.1,61.92,61.94,121103.0,56.7264,56.7812,56.6167,56.635,121103.0
2022-07-14 15:10:00,61.93,62.05,61.93,62.0,132824.0,56.6258,56.7355,56.6258,56.6898,132824.0
2022-07-14 15:20:00,62.01,62.11,61.99,62.11,127933.0,56.699,56.7904,56.6807,56.7904,127933.0
2022-07-14 15:30:00,62.11,62.11,61.98,62.02,159112.0,56.7904,56.7904,56.6715,56.7081,159112.0
2022-07-14 15:40:00,62.03,62.14,62.0,62.11,259524.0,56.7172,56.8178,56.6898,56.7904,259524.0
2022-07-14 15:50:00,62.1,62.25,62.1,62.17,1054584.0,56.7812,56.9184,56.7812,56.8453,1054584.0
2022-07-15 09:30:00,62.75,62.75,62.28,62.34,771717.0,57.3756,57.3756,56.9458,57.0007,771717.0
2022-07-15 09:40:00,62.31,62.71,62.31,62.59,286261.0,56.9733,57.339,56.9733,57.2293,286261.0
2022-07-15 09:50:00,62.59,62.63,62.43,62.54,210384.0,57.2293,57.2659,57.083,57.1836,210384.0
2022-07-15 10:00:00,62.54,62.97,62.53,62.71,357284.0,57.1836,57.5767,57.1744,57.339,357284.0
2022-07-15 10:10:00,62.71,62.71,62.52,62.55,191383.0,57.339,57.339,57.1653,57.1927,191383.0
2022-07-15 10:20:00,62.55,62.61,62.45,62.6,220940.0,57.1927,57.2476,57.1013,57.2384,220940.0
2022-07-15 10:30:00,62.61,62.65,62.56,62.57,131408.0,57.2476,57.2841,57.2018,57.211,131408.0
2022-07-15 10:40:00,62.57,62.61,62.52,62.55,91408.0,57.211,57.2476,57.1653,57.1927,91408.0
2022-07-15 10:50:00,62.54,62.58,62.47,62.52,105739.0,57.1836,57.2201,57.1196,57.1653,105739.0
2022-07-15 11:00:00,62.52,62.58,62.49,62.52,81485.0,57.1653,57.2201,57.1378,57.1653,81485.0
2022-07-15 11:10:00,62.51,62.53,62.42,62.43,129598.0,57.1561,57.1744,57.0738,57.083,129598.0
2022-07-15 11:20:00,62.43,62.48,62.38,62.43,95149.0,57.083,57.1287,57.0373,57.083,95149.0
2022-07-15 11:30:00,62.44,62.52,62.39,62.49,140711.0,57.0921,57.1653,57.0464,57.1378,140711.0
2022-07-15 11:40:00,62.49,62.54,62.42,62.42,107083.0,57.1378,57.1836,57.0738,57.0738,107083.0
2022-07-15 11:50:00,62.43,62.43,62.25,62.28,84298.0,57.083,57.083,56.9184,56.9458,84298.0
2022-07-15 12:00:00,62.28,62.36,62.26,62.26,148532.0,56.9458,57.019,56.9275,56.9275,148532.0
2022-07-15 12:10:00,62.27,62.3,62.19,62.23,78797.0,56.9367,56.9641,56.8635,56.9001,78797.0
2022-07-15 12:20:00,62.23,62.29,62.19,62.29,105697.0,56.9001,56.955,56.8635,56.955,105697.0
2022-07-15 12:30:00,62.29,62.29,62.18,62.21,106632.0,56.955,56.955,56.8544,56.8818,106632.0
2022-07-15 12:40:00,62.22,62.28,62.17,62.28,515605.0,56.891,56.9458,56.8453,56.9458,515605.0
2022-07-15 12:50:00,62.28,62.3,62.19,62.26,105791.0,56.9458,56.9641,56.8635,56.9275,105791.0
2022-07-15 13:00:00,62.26,62.28,62.22,62.27,66734.0,56.9275,56.9458,56.891,56.9367,66734.0
2022-07-15 13:10:00,62.27,62.31,62.25,62.26,122295.0,56.9367,56.9733,56.9184,56.9275,122295.0
2022-07-15 13:20:00,62.27,62.3,62.22,62.28,77749.0,56.9367,56.9641,56.891,56.9458,77749.0
2022-07-15 13:30:00,62.28,62.35,62.25,62.32,89752.0,56.9458,57.0098,56.9184,56.9824,89752.0
2022-07-15 13:40:00,62.32,62.33,62.25,62.27,100790.0,56.9824,56.9915,56.9184,56.9367,100790.0
2022-07-15 13:50:00,62.26,62.26,62.14,62.15,179311.0,56.9275,56.9275,56.8178,56.827,179311.0
2022-07-15 14:00:00,62.15,62.16,62.07,62.14,121337.0,56.827,56.8361,56.7538,56.8178,121337.0
2022-07-15 14:10:00,62.14,62.21,62.13,62.21,56241.0,56.8178,56.8818,56.8087,56.8818,56241.0
2022-07-15 14:20:00,62.21,62.25,62.17,62.21,94518.0,56.8818,56.9184,56.8453,56.8818,94518.0
2022-07-15 14:30:00,62.21,62.24,62.15,62.18,82812.0,56.8818,56.9093,56.827,56.8544,82812.0
2022-07-15 14:40:00,62.19,62.25,62.17,62.25,77346.0,56.8635,56.9184,56.8453,56.9184,77346.0
2022-07-15 14:50:00,62.24,62.38,62.21,62.38,681524.0,56.9093,57.0373,56.8818,57.0373,681524.0
2022-07-15 15:00:00,62.37,62.46,62.33,62.46,159210.0,57.0281,57.1104,56.9915,57.1104,159210.0
2022-07-15 15:10:00,62.45,62.47,62.37,62.38,116819.0,57.1013,57.1196,57.0281,57.0373,116819.0
2022-07-15 15:20:00,62.38,62.4,62.3,62.32,130194.0,57.0373,57.0556,56.9641,56.9824,130194.0
2022-07-15 15:30:00,62.32,62.35,62.24,62.34,170600.0,56.9824,57.0098,56.9093,57.0007,170600.0
2022-07-15 15:40:00,62.33,62.42,62.31,62.33,207742.0,56.9915,57.0738,56.9733,56.9915,207742.0
2022-07-15 15:50:00,62.33,62.52,62.29,62.47,1234904.0,56.9915,57.1653,56.955,57.1196,1234904.0
2022-07-18 09:30:00,62.52,62.56,62.07,62.25,448674.0,57.1653,57.2018,56.7538,56.9184,448674.0
2022-07-18 09:40:00,62.28,62.46,62.19,62.4,307253.0,56.9458,57.1104,56.8635,57.0556,307253.0
2022-07-18 09:50:00,62.42,62.42,62.14,62.19,215424.0,57.0738,57.0738,56.8178,56.8635,215424.0
2022-07-18 10:00:00,62.2,62.39,62.19,62.38,168462.0,56.8727,57.0464,56.8635,57.0373,168462.0
2022-07-18 10:10:00,62.37,62.46,62.3,62.46,175398.0,57.0281,57.1104,56.9641,57.1104,175398.0
2022-07-18 10:20:00,62.46,62.52,62.4,62.42,171744.0,57.1104,57.1653,57.0556,57.0738,171744.0
2022-07-18 10:30:00,62.43,62.49,62.37,62.39,157973.0,57.083,57.1378,57.0281,57.0464,157973.0
2022-07-18 10:40:00,62.39,62.46,62.36,62.41,133323.0,57.0464,57.1104,57.019,57.0647,133323.0
2022-07-18 10:50:00,62.4,62.41,62.34,62.36,96982.0,57.0556,57.0647,57.0007,57.019,96982.0
2022-07-18 11:00:00,62.36,62.36,62.24,62.28,117655.0,57.019,57.019,56.9093,56.9458,117655.0
2022-07-18 11:10:00,62.28,62.34,62.23,62.29,115147.0,56.9458,57.0007,56.9001,56.955,115147.0
2022-07-18 11:20:00,62.28,62.36,62.27,62.36,151433.0,56.9458,57.019,56.9367,57.019,151433.0
2022-07-18 11:30:00,62.37,62.47,62.35,62.39,105820.0,57.0281,57.1196,57.0098,57.0464,105820.0
2022-07-18 11:40:00,62.38,62.42,62.35,62.38,82525.0,57.0373,57.0738,57.0098,57.0373,82525.0
2022-07-18 11:50:00,62.38,62.41,62.25,62.26,167294.0,57.0373,57.0647,56.9184,56.9275,167294.0
2022-07-18 12:00:00,62.26,62.26,62.13,62.19,129603.0,56.9275,56.9275,56.8087,56.8635,129603.0
2022-07-18 12:10:00,62.19,62.25,62.14,62.19,238478.0,56.8635,56.9184,56.8178,56.8635,238478.0
2022-07-18 12:20:00,62.2,62.26,62.17,62.21,151893.0,56.8727,56.9275,56.8453,56.8818,151893.0
2022-07-18 12:30:00,62.22,62.34,62.2,62.34,144219.0,56.891,57.0007,56.8727,57.0007,144219.0
2022-07-18 12:40:00,62.34,62.37,62.27,62.29,88795.0,57.0007,57.0281,56.9367,56.955,88795.0
2022-07-18 12:50:00,62.3,62.31,62.17,62.2,161888.0,56.9641,56.9733,56.8453,56.8727,161888.0
2022-07-18 13:00:00,62.2,62.2,62.1,62.17,145360.0,56.8727,56.8727,56.7812,56.8453,145360.0
2022-07-18 13:10:00,62.16,62.23,62.11,62.11,161660.0,56.8361,56.9001,56.7904,56.7904,161660.0
2022-07-18 13:20:00,62.11,62.13,62.06,62.1,101063.0,56.7904,56.8087,56.7447,56.7812,101063.0
2022-07-18 13:30:00,62.11,62.15,62.08,62.14,112105.0,56.7904,56.827,56.763,56.8178,112105.0
2022-07-18 13:40:00,62.14,62.24,62.13,62.2,92846.0,56.8178,56.9093,56.8087,56.8727,92846.0
2022-07-18 13:50:00,62.19,62.22,62.08,62.1,456610.0,56.8635,56.891,56.763,56.7812,456610.0
2022-07-18 14:00:00,62.1,62.21,62.09,62.19,131800.0,56.7812,56.8818,56.7721,56.8635,131800.0
2022-07-18 14:10:00,62.19,62.2,62.12,62.18,121488.0,56.8635,56.8727,56.7995,56.8544,121488.0
2022-07-18 14:20:00,62.17,62.2,62.05,62.1,344481.0,56.8453,56.8727,56.7355,56.7812,344481.0
2022-07-18 14:30:00,62.09,62.13,62.03,62.12,125982.0,56.7721,56.8087,56.7172,56.7995,125982.0
2022-07-18 14:40:00,62.11,62.13,62.04,62.07,81136.0,56.7904,56.8087,56.7264,56.7538,81136.0
2022-07-18 14:50:00,62.07,62.09,61.99,62.0,130777.0,56.7538,56.7721,56.6807,56.6898,130777.0
2022-07-18 15:00:00,61.99,62.09,61.99,62.07,107334.0,56.6807,56.7721,56.6807,56.7538,107334.0
2022-07-18 15:10:00,62.06,62.07,61.92,61.99,125515.0,56.7447,56.7538,56.6167,56.6807,125515.0
2022-07-18 15:20:00,61.99,62.01,61.83,61.85,126439.0,56.6807,56.699,56.5344,56.5527,126439.0
2022-07-18 15:30:00,61.85,61.85,61.63,61.65,176869.0,56.5527,56.5527,56.3515,56.3698,176869.0
2022-07-18 15:40:00,61.65,61.7,61.54,61.55,293130.0,56.3698,56.4155,56.2692,56.2784,293130.0
2022-07-18 15:50:00,61.54,61.7,61.51,61.65,862889.0,56.2692,56.4155,56.2418,56.3698,862889.0
2022-07-19 09:30:00,62.09,62.35,62.03,62.11,336922.0,56.7721,57.0098,56.7172,56.7904,336922.0
2022-07-19 09:40:00,62.12,62.2,61.92,62.16,208231.0,56.7995,56.8727,56.6167,56.8361,208231.0
2022-07-19 09:50:00,62.16,62.21,62.0,62.11,165354.0,56.8361,56.8818,56.6898,56.7904,165354.0
2022-07-19 10:00:00,62.1,62.21,61.98,62.15,178259.0,56.7812,56.8818,56.6715,56.827,178259.0
2022-07-19 10:10:00,62.14,62.24,62.1,62.15,116376.0,56.8178,56.9093,56.7812,56.827,116376.0
2022-07-19 10:20:00,62.16,62.2,62.09,62.09,83028.0,56.8361,56.8727,56.7721,56.7721,83028.0
2022-07-19 10:30:00,62.09,62.26,62.08,62.23,216016.0,56.7721,56.9275,56.763,56.9001,216016.0
2022-07-19 10:40:00,62.23,62.27,62.18,62.25,141875.0,56.9001,56.9367,56.8544,56.9184,141875.0
2022-07-19 10:50:00,62.25,62.33,62.24,62.25,115474.0,56.9184,56.9915,56.9093,56.9184,115474.0
2022-07-19 11:00:00,62.25,62.35,62.23,62.28,122436.0,56.9184,57.0098,56.9001,56.9458,122436.0
2022-07-19 11:10:00,62.28,62.38,62.27,62.36,130009.0,56.9458,57.0373,56.9367,57.019,130009.0
2022-07-19 11:20:00,62.36,62.38,62.28,62.36,96265.0,57.019,57.0373,56.9458,57.019,96265.0
2022-07-19 11:30:00,62.36,62.45,62.33,62.35,153771.0,57.019,57.1013,56.9915,57.0098,153771.0
2022-07-19 11:40:00,62.35,62.39,62.17,62.2,277602.0,57.0098,57.0464,56.8453,56.8727,277602.0
2022-07-19 11:50:00,62.21,62.35,62.2,62.35,148637.0,56.8818,57.0098,56.8727,57.0098,148637.0
2022-07-19 12:00:00,62.35,62.38,62.24,62.26,170972.0,57.0098,57.0373,56.9093,56.9275,170972.0
2022-07-19 12:10:00,62.27,62.38,62.27,62.31,143667.0,56.9367,57.0373,56.9367,56.9733,143667.0
2022-07-19 12:20:00,62.3,62.43,62.28,62.39,127785.0,56.9641,57.083,56.9458,57.0464,127785.0
2022-07-19 12:30:00,62.39,62.48,62.36,62.43,217096.0,57.0464,57.1287,57.019,57.083,217096.0
2022-07-19 12:40:00,62.43,62.48,62.41,62.46,96174.0,57.083,57.1287,57.0647,57.1104,96174.0
2022-07-19 12:50:00,62.46,62.48,62.4,62.43,128267.0,57.1104,57.1287,57.0556,57.083,128267.0
2022-07-19 13:00:00,62.43,62.44,62.4,62.43,93006.0,57.083,57.0921,57.0556,57.083,93006.0
2022-07-19 13:10:00,62.43,62.48,62.42,62.42,83127.0,57.083,57.1287,57.0738,57.0738,83127.0
2022-07-19 13:20:00,62.42,62.47,62.4,62.45,176877.0,57.0738,57.1196,57.0556,57.1013,176877.0
2022-07-19 13:30:00,62.44,62.54,62.42,62.54,162074.0,57.0921,57.1836,57.0738,57.1836,162074.0
2022-07-19 13:40:00,62.53,62.54,62.45,62.45,134507.0,57.1744,57.1836,57.1013,57.1013,134507.0
2022-07-19 13:50:00,62.46,62.47,62.39,62.45,147342.0,57.1104,57.1196,57.0464,57.1013,147342.0
2022-07-19 14:00:00,62.45,62.5,62.43,62.48,150046.0,57.1013,57.147,57.083,57.1287,150046.0
2022-07-19 14:10:00,62.47,62.48,62.39,62.44,116970.0,57.1196,57.1287,57.0464,57.0921,116970.0
2022-07-19 14:20:00,62.44,62.49,62.41,62.47,140580.0,57.0921,57.1378,57.0647,57.1196,140580.0
2022-07-19 14:30:00,62.46,62.5,62.44,62.46,138659.0,57.1104,57.147,57.0921,57.1104,138659.0
2022-07-19 14:40:00,62.46,62.46,62.36,62.38,137914.0,57.1104,57.1104,57.019,57.0373,137914.0
2022-07-19 14:50:00,62.38,62.51,62.37,62.49,166149.0,57.0373,57.1561,57.0281,57.1378,166149.0
2022-07-19 15:00:00,62.5,62.51,62.43,62.51,128093.0,57.147,57.1561,57.083,57.1561,128093.0
2022-07-19 15:10:00,62.5,62.52,62.44,62.45,162450.0,57.147,57.1653,57.0921,57.1013,162450.0
2022-07-19 15:20:00,62.46,62.55,62.44,62.54,211501.0,57.1104,57.1927,57.0921,57.1836,211501.0
2022-07-19 15:30:00,62.54,62.61,62.51,62.53,372494.0,57.1836,57.2476,57.1561,57.1744,372494.0
2022-07-19 15:40:00,62.53,62.65,62.52,62.55,363719.0,57.1744,57.2841,57.1653,57.1927,363719.0
2022-07-19 15:50:00,62.56,62.59,62.49,62.5,1009179.0,57.2018,57.2293,57.1378,57.147,1009179.0
2022-07-20 09:30:00,62.4,62.58,62.11,62.28,383874.0,57.0556,57.2201,56.7904,56.9458,383874.0
2022-07-20 09:40:00,62.29,62.36,62.03,62.05,212312.0,56.955,57.019,56.7172,56.7355,212312.0
2022-07-20 09:50:00,62.06,62.12,61.91,61.92,265104.0,56.7447,56.7995,56.6075,56.6167,265104.0
2022-07-20 10:00:00,61.92,62.1,61.91,62.02,202893.0,56.6167,56.7812,56.6075,56.7081,202893.0
2022-07-20 10:10:00,62.02,62.04,61.89,61.94,118348.0,56.7081,56.7264,56.5892,56.635,118348.0
2022-07-20 10:20:00,61.93,62.05,61.92,61.92,175045.0,56.6258,56.7355,56.6167,56.6167,175045.0
2022-07-20 10:30:00,61.93,61.99,61.9,61.91,176868.0,56.6258,56.6807,56.5984,56.6075,176868.0
2022-07-20 10:40:00,61.9,61.95,61.85,61.91,182405.0,56.5984,56.6441,56.5527,56.6075,182405.0
2022-07-20 10:50:00,61.91,62.04,61.89,61.98,257223.0,56.6075,56.7264,56.5892,56.6715,257223.0
2022-07-20 11:00:00,61.98,62.05,61.95,61.98,153348.0,56.6715,56.7355,56.6441,56.6715,153348.0
2022-07-20 11:10:00,61.98,61.99,61.93,61.98,202897.0,56.6715,56.6807,56.6258,56.6715,202897.0
2022-07-20 11:20:00,61.97,61.99,61.83,61.84,131571.0,56.6624,56.6807,56.5344,56.5435,131571.0
2022-07-20 11:30:00,61.84,61.95,61.81,61.85,152949.0,56.5435,56.6441,56.5161,56.5527,152949.0
2022-07-20 11:40:00,61.85,61.99,61.84,61.94,166114.0,56.5527,56.6807,56.5435,56.635,166114.0
2022-07-20 11:50:00,61.94,62.03,61.92,61.98,116028.0,56.635,56.7172,56.6167,56.6715,116028.0
2022-07-20 12:00:00,61.98,62.01,61.95,62.0,126005.0,56.6715,56.699,56.6441,56.6898,126005.0
2022-07-20 12:10:00,62.01,62.02,61.91,61.93,118769.0,56.699,56.7081,56.6075,56.6258,118769.0
2022-07-20 12:20:00,61.92,61.94,61.83,61.83,118796.0,56.6167,56.635,56.5344,56.5344,118796.0
2022-07-20 12:30:00,61.83,61.89,61.73,61.73,137341.0,56.5344,56.5892,56.4429,56.4429,137341.0
2022-07-20 12:40:00,61.73,61.76,61.54,61.54,169544.0,56.4429,56.4704,56.2692,56.2692,169544.0
2022-07-20 12:50:00,61.54,61.65,61.54,61.59,128438.0,56.2692,56.3698,56.2692,56.3149,128438.0
2022-07-20 13:00:00,61.59,61.61,61.39,61.43,214589.0,56.3149,56.3332,56.1321,56.1686,214589.0
2022-07-20 13:10:00,61.43,61.43,61.34,61.43,198417.0,56.1686,56.1686,56.0863,56.1686,198417.0
2022-07-20 13:20:00,61.42,61.43,61.31,61.42,167899.0,56.1595,56.1686,56.0589,56.1595,167899.0
2022-07-20 13:30:00,61.43,61.46,61.33,61.34,230210.0,56.1686,56.1961,56.0772,56.0863,230210.0
2022-07-20 13:40:00,61.34,61.38,61.22,61.24,122940.0,56.0863,56.1229,55.9766,55.9949,122940.0
2022-07-20 13:50:00,61.23,61.28,61.14,61.16,131908.0,55.9858,56.0315,55.9035,55.9218,131908.0
2022-07-20 14:00:00,61.16,61.28,61.16,61.28,128010.0,55.9218,56.0315,55.9218,56.0315,128010.0
2022-07-20 14:10:00,61.28,61.36,61.25,61.36,140134.0,56.0315,56.1046,56.004,56.1046,140134.0
2022-07-20 14:20:00,61.36,61.52,61.34,61.51,126188.0,56.1046,56.2509,56.0863,56.2418,126188.0
2022-07-20 14:30:00,61.51,61.51,61.42,61.48,80925.0,56.2418,56.2418,56.1595,56.2143,80925.0
2022-07-20 14:40:00,61.48,61.53,61.45,61.52,107261.0,56.2143,56.2601,56.1869,56.2509,107261.0
2022-07-20 14:50:00,61.52,61.53,61.34,61.48,130129.0,56.2509,56.2601,56.0863,56.2143,130129.0
2022-07-20 15:00:00,61.49,61.62,61.47,61.61,174744.0,56.2235,56.3424,56.2052,56.3332,174744.0
2022-07-20 15:10:00,61.6,61.7,61.6,61.65,172510.0,56.3241,56.4155,56.3241,56.3698,172510.0
2022-07-20 15:20:00,61.66,61.68,61.59,61.65,230674.0,56.3789,56.3972,56.3149,56.3698,230674.0
2022-07-20 15:30:00,61.65,61.65,61.45,61.51,440062.0,56.3698,56.3698,56.1869,56.2418,440062.0
2022-07-20 15:40:00,61.51,61.64,61.49,61.6,374466.0,56.2418,56.3606,56.2235,56.3241,374466.0
2022-07-20 15:50:00,61.6,61.62,61.47,61.51,628809.0,56.3241,56.3424,56.2052,56.2418,628809.0
2022-07-21 09:30:00,61.26,61.57,61.21,61.55,450673.0,56.0132,56.2966,55.9675,56.2784,450673.0
2022-07-21 09:40:00,61.56,61.88,61.54,61.73,277201.0,56.2875,56.5801,56.2692,56.4429,277201.0
2022-07-21 09:50:00,61.73,61.87,61.67,61.71,208740.0,56.4429,56.5709,56.3881,56.4247,208740.0
2022-07-21 10:00:00,61.71,61.77,61.36,61.39,293337.0,56.4247,56.4795,56.1046,56.1321,293337.0
2022-07-21 10:10:00,61.39,61.44,61.28,61.4,223176.0,56.1321,56.1778,56.0315,56.1412,223176.0
2022-07-21 10:20:00,61.41,61.44,61.24,61.29,280783.0,56.1503,56.1778,55.9949,56.0406,280783.0
2022-07-21 10:30:00,61.28,61.35,61.16,61.21,291329.0,56.0315,56.0955,55.9218,55.9675,291329.0
2022-07-21 10:40:00,61.21,61.22,61.06,61.07,234197.0,55.9675,55.9766,55.8303,55.8395,234197.0
2022-07-21 10:50:00,61.07,61.21,61.05,61.2,170730.0,55.8395,55.9675,55.8212,55.9583,170730.0
2022-07-21 11:00:00,61.21,61.22,60.98,61.02,323711.0,55.9675,55.9766,55.7572,55.7937,323711.0
2022-07-21 11:10:00,61.02,61.02,60.85,60.86,202871.0,55.7937,55.7937,55.6383,55.6475,202871.0
2022-07-21 11:20:00,60.86,60.9,60.79,60.85,294520.0,55.6475,55.684,55.5834,55.6383,294520.0
2022-07-21 11:30:00,60.85,61.1,60.84,61.1,205076.0,55.6383,55.8669,55.6292,55.8669,205076.0
2022-07-21 11:40:00,61.12,61.13,61.01,61.01,101210.0,55.8852,55.8943,55.7846,55.7846,101210.0
2022-07-21 11:50:00,61.02,61.15,61.0,61.12,102379.0,55.7937,55.9126,55.7755,55.8852,102379.0
2022-07-21 12:00:00,61.13,61.28,61.11,61.24,163394.0,55.8943,56.0315,55.876,55.9949,163394.0
2022-07-21 12:10:00,61.23,61.26,61.15,61.21,97516.0,55.9858,56.0132,55.9126,55.9675,97516.0
2022-07-21 12:20:00,61.21,61.21,61.12,61.2,149304.0,55.9675,55.9675,55.8852,55.9583,149304.0
2022-07-21 12:30:00,61.19,61.23,61.13,61.17,237702.0,55.9492,55.9858,55.8943,55.9309,237702.0
2022-07-21 12:40:00,61.17,61.26,61.16,61.21,228998.0,55.9309,56.0132,55.9218,55.9675,228998.0
2022-07-21 12:50:00,61.21,61.27,61.2,61.22,233813.0,55.9675,56.0223,55.9583,55.9766,233813.0
2022-07-21 13:00:00,61.23,61.28,61.19,61.2,145279.0,55.9858,56.0315,55.9492,55.9583,145279.0
2022-07-21 13:10:00,61.2,61.23,61.12,61.2,320527.0,55.9583,55.9858,55.8852,55.9583,320527.0
2022-07-21 13:20:00,61.18,61.22,61.13,61.14,165143.0,55.94,55.9766,55.8943,55.9035,165143.0
2022-07-21 13:30:00,61.14,61.14,61.0,61.06,167832.0,55.9035,55.9035,55.7755,55.8303,167832.0
2022-07-21 13:40:00,61.07,61.14,61.05,61.05,153566.0,55.8395,55.9035,55.8212,55.8212,153566.0
2022-07-21 13:50:00,61.06,61.07,60.97,61.04,131012.0,55.8303,55.8395,55.748,55.812,131012.0
2022-07-21 14:00:00,61.04,61.11,61.03,61.04,151156.0,55.812,55.876,55.8029,55.812,151156.0
2022-07-21 14:10:00,61.05,61.08,60.97,60.98,158074.0,55.8212,55.8486,55.748,55.7572,158074.0
2022-07-21 14:20:00,60.98,61.04,60.97,61.0,197412.0,55.7572,55.812,55.748,55.7755,197412.0
2022-07-21 14:30:00,61.0,61.01,60.92,61.0,120663.0,55.7755,55.7846,55.7023,55.7755,120663.0
2022-07-21 14:40:00,61.0,61.01,60.9,60.93,120036.0,55.7755,55.7846,55.684,55.7115,120036.0
2022-07-21 14:50:00,60.94,61.03,60.92,61.02,128786.0,55.7206,55.8029,55.7023,55.7937,128786.0
2022-07-21 15:00:00,61.02,61.14,61.01,61.14,166009.0,55.7937,55.9035,55.7846,55.9035,166009.0
2022-07-21 15:10:00,61.14,61.14,61.01,61.08,155705.0,55.9035,55.9035,55.7846,55.8486,155705.0
2022-07-21 15:20:00,61.07,61.14,61.06,61.14,185275.0,55.8395,55.9035,55.8303,55.9035,185275.0
2022-07-21 15:30:00,61.13,61.2,61.08,61.16,234012.0,55.8943,55.9583,55.8486,55.9218,234012.0
2022-07-21 15:40:00,61.16,61.22,61.13,61.16,387159.0,55.9218,55.9766,55.8943,55.9218,387159.0
2022-07-21 15:50:00,61.16,61.38,61.15,61.37,956179.0,55.9218,56.1229,55.9126,56.1138,956179.0
2022-07-22 09:30:00,61.38,61.62,61.36,61.43,369877.0,56.1229,56.3424,56.1046,56.1686,369877.0
2022-07-22 09:40:00,61.42,61.48,61.32,61.38,187434.0,56.1595,56.2143,56.0681,56.1229,187434.0
2022-07-22 09:50:00,61.38,61.54,61.37,61.5,248818.0,56.1229,56.2692,56.1138,56.2326,248818.0
2022-07-22 10:00:00,61.5,61.73,61.5,61.63,258868.0,56.2326,56.4429,56.2326,56.3515,258868.0
2022-07-22 10:10:00,61.64,61.73,61.61,61.73,275105.0,56.3606,56.4429,56.3332,56.4429,275105.0
2022-07-22 10:20:00,61.73,61.75,61.63,61.71,122084.0,56.4429,56.4612,56.3515,56.4247,122084.0
2022-07-22 10:30:00,61.71,61.82,61.59,61.64,197117.0,56.4247,56.5252,56.3149,56.3606,197117.0
2022-07-22 10:40:00,61.64,61.77,61.62,61.73,208823.0,56.3606,56.4795,56.3424,56.4429,208823.0
2022-07-22 10:50:00,61.73,61.84,61.7,61.82,181650.0,56.4429,56.5435,56.4155,56.5252,181650.0
2022-07-22 11:00:00,61.83,61.83,61.68,61.73,149546.0,56.5344,56.5344,56.3972,56.4429,149546.0
2022-07-22 11:10:00,61.73,61.76,61.65,61.69,193351.0,56.4429,56.4704,56.3698,56.4064,193351.0
2022-07-22 11:20:00,61.69,61.7,61.62,61.64,101129.0,56.4064,56.4155,56.3424,56.3606,101129.0
2022-07-22 11:30:00,61.64,61.69,61.59,61.64,346140.0,56.3606,56.4064,56.3149,56.3606,346140.0
2022-07-22 11:40:00,61.63,61.71,61.59,61.7,217576.0,56.3515,56.4247,56.3149,56.4155,217576.0
2022-07-22 11:50:00,61.7,61.78,61.68,61.78,160884.0,56.4155,56.4887,56.3972,56.4887,160884.0
2022-07-22 12:00:00,61.78,61.82,61.7,61.72,188753.0,56.4887,56.5252,56.4155,56.4338,188753.0
2022-07-22 12:10:00,61.72,61.83,61.68,61.8,283982.0,56.4338,56.5344,56.3972,56.5069,283982.0
2022-07-22 12:20:00,61.8,61.8,61.66,61.73,184236.0,56.5069,56.5069,56.3789,56.4429,184236.0
2022-07-22 12:30:00,61.72,61.87,61.69,61.69,268226.0,56.4338,56.5709,56.4064,56.4064,268226.0
2022-07-22 12:40:00,61.69,61.74,61.65,61.7,164463.0,56.4064,56.4521,56.3698,56.4155,164463.0
2022-07-22 12:50:00,61.69,61.72,61.65,61.66,106260.0,56.4064,56.4338,56.3698,56.3789,106260.0
2022-07-22 13:00:00,61.65,61.66,61.57,61.63,146996.0,56.3698,56.3789,56.2966,56.3515,146996.0
2022-07-22 13:10:00,61.65,61.65,61.59,61.6,120950.0,56.3698,56.3698,56.3149,56.3241,120950.0
2022-07-22 13:20:00,61.59,61.65,61.58,61.62,126906.0,56.3149,56.3698,56.3058,56.3424,126906.0
2022-07-22 13:30:00,61.62,61.64,61.52,61.57,142956.0,56.3424,56.3606,56.2509,56.2966,142956.0
2022-07-22 13:40:00,61.56,61.57,61.46,61.51,162513.0,56.2875,56.2966,56.1961,56.2418,162513.0
2022-07-22 13:50:00,61.51,61.59,61.48,61.58,105720.0,56.2418,56.3149,56.2143,56.3058,105720.0
2022-07-22 14:00:00,61.58,61.58,61.44,61.46,130287.0,56.3058,56.3058,56.1778,56.1961,130287.0
2022-07-22 14:10:00,61.45,61.47,61.41,61.45,88546.0,56.1869,56.2052,56.1503,56.1869,88546.0
2022-07-22 14:20:00,61.45,61.46,61.4,61.43,92301.0,56.1869,56.1961,56.1412,56.1686,92301.0
2022-07-22 14:30:00,61.42,61.46,61.35,61.4,114701.0,56.1595,56.1961,56.0955,56.1412,114701.0
2022-07-22 14:40:00,61.4,61.4,61.32,61.35,102829.0,56.1412,56.1412,56.0681,56.0955,102829.0
2022-07-22 14:50:00,61.35,61.44,61.34,61.42,148167.0,56.0955,56.1778,56.0863,56.1595,148167.0
2022-07-22 15:00:00,61.42,61.47,61.38,61.4,162907.0,56.1595,56.2052,56.1229,56.1412,162907.0
2022-07-22 15:10:00,61.41,61.51,61.38,61.41,144041.0,56.1503,56.2418,56.1229,56.1503,144041.0
2022-07-22 15:20:00,61.41,61.46,61.35,61.44,184669.0,56.1503,56.1961,56.0955,56.1778,184669.0
2022-07-22 15:30:00,61.44,61.52,61.39,61.4,246280.0,56.1778,56.2509,56.1321,56.1412,246280.0
2022-07-22 15:40:00,61.41,61.47,61.36,61.4,320176.0,56.1503,56.2052,56.1046,56.1412,320176.0
2022-07-22 15:50:00,61.41,61.64,61.39,61.63,1113922.0,56.1503,56.3606,56.1321,56.3515,1113922.0
2022-07-25 09:30:00,61.55,61.84,61.31,61.84,743136.0,56.2784,56.5435,56.0589,56.5435,743136.0
2022-07-25 09:40:00,61.84,61.85,61.51,61.59,511501.0,56.5435,56.5527,56.2418,56.3149,511501.0
2022-07-25 09:50:00,61.6,61.87,61.56,61.79,553288.0,56.3241,56.5709,56.2875,56.4978,553288.0
2022-07-25 10:00:00,61.79,61.91,61.76,61.79,341932.0,56.4978,56.6075,56.4704,56.4978,341932.0
2022-07-25 10:10:00,61.8,61.84,61.74,61.79,288396.0,56.5069,56.5435,56.4521,56.4978,288396.0
2022-07-25 10:20:00,61.79,61.85,61.66,61.72,362137.0,56.4978,56.5527,56.3789,56.4338,362137.0
2022-07-25 10:30:00,61.72,61.82,61.64,61.82,214842.0,56.4338,56.5252,56.3606,56.5252,214842.0
2022-07-25 10:40:00,61.82,61.98,61.8,61.98,219522.0,56.5252,56.6715,56.5069,56.6715,219522.0
2022-07-25 10:50:00,61.97,62.04,61.88,62.02,480521.0,56.6624,56.7264,56.5801,56.7081,480521.0
2022-07-25 11:00:00,62.02,62.14,62.0,62.12,184701.0,56.7081,56.8178,56.6898,56.7995,184701.0
2022-07-25 11:10:00,62.13,62.16,62.04,62.08,355369.0,56.8087,56.8361,56.7264,56.763,355369.0
2022-07-25 11:20:00,62.08,62.16,62.06,62.14,238837.0,56.763,56.8361,56.7447,56.8178,238837.0
2022-07-25 11:30:00,62.15,62.25,62.13,62.23,174229.0,56.827,56.9184,56.8087,56.9001,174229.0
2022-07-25 11:40:00,62.23,62.27,62.18,62.24,212217.0,56.9001,56.9367,56.8544,56.9093,212217.0
2022-07-25 11:50:00,62.24,62.24,62.17,62.21,106115.0,56.9093,56.9093,56.8453,56.8818,106115.0
2022-07-25 12:00:00,62.21,62.25,62.12,62.21,180535.0,56.8818,56.9184,56.7995,56.8818,180535.0
2022-07-25 12:10:00,62.21,62.23,62.11,62.11,127300.0,56.8818,56.9001,56.7904,56.7904,127300.0
2022-07-25 12:20:00,62.11,62.19,62.09,62.18,93714.0,56.7904,56.8635,56.7721,56.8544,93714.0
2022-07-25 12:30:00,62.18,62.29,62.17,62.25,203913.0,56.8544,56.955,56.8453,56.9184,203913.0
2022-07-25 12:40:00,62.25,62.3,62.21,62.3,163145.0,56.9184,56.9641,56.8818,56.9641,163145.0
2022-07-25 12:50:00,62.3,62.3,62.18,62.19,113631.0,56.9641,56.9641,56.8544,56.8635,113631.0
2022-07-25 13:00:00,62.19,62.29,62.17,62.28,115475.0,56.8635,56.955,56.8453,56.9458,115475.0
2022-07-25 13:10:00,62.28,62.29,62.2,62.25,150241.0,56.9458,56.955,56.8727,56.9184,150241.0
2022-07-25 13:20:00,62.25,62.25,62.19,62.2,102970.0,56.9184,56.9184,56.8635,56.8727,102970.0
2022-07-25 13:30:00,62.2,62.22,62.13,62.15,151410.0,56.8727,56.891,56.8087,56.827,151410.0
2022-07-25 13:40:00,62.15,62.22,62.12,62.18,123456.0,56.827,56.891,56.7995,56.8544,123456.0
2022-07-25 13:50:00,62.18,62.2,62.11,62.12,123008.0,56.8544,56.8727,56.7904,56.7995,123008.0
2022-07-25 14:00:00,62.11,62.14,62.08,62.1,153363.0,56.7904,56.8178,56.763,56.7812,153363.0
2022-07-25 14:10:00,62.09,62.11,62.0,62.02,166584.0,56.7721,56.7904,56.6898,56.7081,166584.0
2022-07-25 14:20:00,62.01,62.04,62.0,62.01,269733.0,56.699,56.7264,56.6898,56.699,269733.0
2022-07-25 14:30:00,62.01,62.09,62.0,62.06,147101.0,56.699,56.7721,56.6898,56.7447,147101.0
2022-07-25 14:40:00,62.06,62.09,61.95,62.01,194895.0,56.7447,56.7721,56.6441,56.699,194895.0
2022-07-25 14:50:00,62.01,62.06,61.99,62.0,160465.0,56.699,56.7447,56.6807,56.6898,160465.0
2022-07-25 15:00:00,62.0,62.05,61.95,61.99,188669.0,56.6898,56.7355,56.6441,56.6807,188669.0
2022-07-25 15:10:00,62.0,62.02,61.96,62.0,226862.0,56.6898,56.7081,56.6532,56.6898,226862.0
2022-07-25 15:20:00,61.99,62.0,61.89,61.89,339533.0,56.6807,56.6898,56.5892,56.5892,339533.0
2022-07-25 15:30:00,61.89,61.99,61.88,61.98,447174.0,56.5892,56.6807,56.5801,56.6715,447174.0
2022-07-25 15:40:00,61.98,62.01,61.91,61.98,548577.0,56.6715,56.699,56.6075,56.6715,548577.0
2022-07-25 15:50:00,61.99,62.3,61.98,62.19,1166988.0,56.6807,56.9641,56.6715,56.8635,1166988.0
2022-07-26 09:30:00,62.75,63.2,62.53,63.09,1574859.0,57.3756,57.787,57.1744,57.6865,1574859.0
2022-07-26 09:40:00,63.09,63.72,63.06,63.44,1190456.0,57.6865,58.2625,57.659,58.0065,1190456.0
2022-07-26 09:50:00,63.43,63.58,63.1,63.25,577165.0,57.9973,58.1345,57.6956,57.8328,577165.0
2022-07-26 10:00:00,63.24,63.63,63.2,63.54,546891.0,57.8236,58.1802,57.787,58.0979,546891.0
2022-07-26 10:10:00,63.55,63.77,63.46,63.75,541181.0,58.1071,58.3082,58.0248,58.2899,541181.0
2022-07-26 10:20:00,63.75,63.78,63.4,63.41,458517.0,58.2899,58.3174,57.9699,57.979,458517.0
2022-07-26 10:30:00,63.41,63.42,63.16,63.18,316837.0,57.979,57.9882,57.7505,57.7687,316837.0
2022-07-26 10:40:00,63.18,63.37,63.01,63.05,331072.0,57.7687,57.9425,57.6133,57.6499,331072.0
2022-07-26 10:50:00,63.05,63.06,62.84,62.96,311745.0,57.6499,57.659,57.4579,57.5676,311745.0
2022-07-26 11:00:00,62.96,63.03,62.85,62.91,210621.0,57.5676,57.6316,57.467,57.5219,210621.0
2022-07-26 11:10:00,62.89,62.93,62.7,62.82,263414.0,57.5036,57.5402,57.3299,57.4396,263414.0
2022-07-26 11:20:00,62.82,62.95,62.77,62.82,269113.0,57.4396,57.5584,57.3939,57.4396,269113.0
2022-07-26 11:30:00,62.81,62.89,62.7,62.78,227727.0,57.4304,57.5036,57.3299,57.403,227727.0
2022-07-26 11:40:00,62.78,62.94,62.77,62.93,175433.0,57.403,57.5493,57.3939,57.5402,175433.0
2022-07-26 11:50:00,62.92,63.09,62.83,63.01,296225.0,57.531,57.6865,57.4487,57.6133,296225.0
2022-07-26 12:00:00,63.02,63.15,63.01,63.11,232329.0,57.6225,57.7413,57.6133,57.7047,232329.0
2022-07-26 12:10:00,63.11,63.22,63.08,63.17,188663.0,57.7047,57.8053,57.6773,57.7596,188663.0
2022-07-26 12:20:00,63.17,63.29,63.15,63.28,210237.0,57.7596,57.8693,57.7413,57.8602,210237.0
2022-07-26 12:30:00,63.27,63.46,63.27,63.39,249162.0,57.851,58.0248,57.851,57.9608,249162.0
2022-07-26 12:40:00,63.39,63.48,63.32,63.43,223553.0,57.9608,58.0431,57.8968,57.9973,223553.0
2022-07-26 12:50:00,63.43,63.55,63.37,63.55,267027.0,57.9973,58.1071,57.9425,58.1071,267027.0
2022-07-26 13:00:00,63.55,63.75,63.54,63.75,207782.0,58.1071,58.2899,58.0979,58.2899,207782.0
2022-07-26 13:10:00,63.75,63.8,63.69,63.78,226482.0,58.2899,58.3356,58.2351,58.3174,226482.0
2022-07-26 13:20:00,63.78,63.78,63.66,63.75,284256.0,58.3174,58.3174,58.2076,58.2899,284256.0
2022-07-26 13:30:00,63.75,63.76,63.63,63.63,206576.0,58.2899,58.2991,58.1802,58.1802,206576.0
2022-07-26 13:40:00,63.64,63.65,63.5,63.54,176231.0,58.1893,58.1985,58.0613,58.0979,176231.0
2022-07-26 13:50:00,63.55,63.56,63.35,63.36,193900.0,58.1071,58.1162,57.9242,57.9333,193900.0
2022-07-26 14:00:00,63.36,63.48,63.34,63.38,254015.0,57.9333,58.0431,57.915,57.9516,254015.0
2022-07-26 14:10:00,63.38,63.46,63.31,63.4,197373.0,57.9516,58.0248,57.8876,57.9699,197373.0
2022-07-26 14:20:00,63.4,63.46,63.34,63.35,158195.0,57.9699,58.0248,57.915,57.9242,158195.0
2022-07-26 14:30:00,63.35,63.36,63.21,63.26,196549.0,57.9242,57.9333,57.7962,57.8419,196549.0
2022-07-26 14:40:00,63.26,63.34,63.25,63.32,173568.0,57.8419,57.915,57.8328,57.8968,173568.0
2022-07-26 14:50:00,63.32,63.38,63.28,63.35,163451.0,57.8968,57.9516,57.8602,57.9242,163451.0
2022-07-26 15:00:00,63.34,63.38,63.22,63.22,188889.0,57.915,57.9516,57.8053,57.8053,188889.0
2022-07-26 15:10:00,63.23,63.36,63.22,63.3,224148.0,57.8145,57.9333,57.8053,57.8785,224148.0
2022-07-26 15:20:00,63.31,63.4,63.29,63.4,330602.0,57.8876,57.9699,57.8693,57.9699,330602.0
2022-07-26 15:30:00,63.4,63.48,63.38,63.42,404996.0,57.9699,58.0431,57.9516,57.9882,404996.0
2022-07-26 15:40:00,63.42,63.45,63.17,63.2,748929.0,57.9882,58.0156,57.7596,57.787,748929.0
2022-07-26 15:50:00,63.19,63.25,63.09,63.21,1978018.0,57.7779,57.8328,57.6865,57.7962,1978018.0
2022-07-27 09:30:00,62.88,63.15,62.71,62.8,743498.0,57.4944,57.7413,57.339,57.4213,743498.0
2022-07-27 09:40:00,62.8,62.9,62.49,62.53,350952.0,57.4213,57.5127,57.1378,57.1744,350952.0
2022-07-27 09:50:00,62.53,62.57,62.23,62.32,285840.0,57.1744,57.211,56.9001,56.9824,285840.0
2022-07-27 10:00:00,62.32,62.32,62.15,62.16,327239.0,56.9824,56.9824,56.827,56.8361,327239.0
2022-07-27 10:10:00,62.17,62.25,62.01,62.02,222199.0,56.8453,56.9184,56.699,56.7081,222199.0
2022-07-27 10:20:00,62.02,62.09,61.98,61.98,186444.0,56.7081,56.7721,56.6715,56.6715,186444.0
2022-07-27 10:30:00,61.98,61.99,61.79,61.88,275252.0,56.6715,56.6807,56.4978,56.5801,275252.0
2022-07-27 10:40:00,61.88,61.92,61.78,61.83,171923.0,56.5801,56.6167,56.4887,56.5344,171923.0
2022-07-27 10:50:00,61.84,61.91,61.79,61.9,163802.0,56.5435,56.6075,56.4978,56.5984,163802.0
2022-07-27 11:00:00,61.91,62.13,61.88,62.05,262131.0,56.6075,56.8087,56.5801,56.7355,262131.0
2022-07-27 11:10:00,62.03,62.27,62.03,62.27,278209.0,56.7172,56.9367,56.7172,56.9367,278209.0
2022-07-27 11:20:00,62.27,62.4,62.24,62.38,145131.0,56.9367,57.0556,56.9093,57.0373,145131.0
2022-07-27 11:30:00,62.38,62.44,62.31,62.35,135627.0,57.0373,57.0921,56.9733,57.0098,135627.0
2022-07-27 11:40:00,62.35,62.37,62.26,62.3,150942.0,57.0098,57.0281,56.9275,56.9641,150942.0
2022-07-27 11:50:00,62.3,62.36,62.27,62.29,179677.0,56.9641,57.019,56.9367,56.955,179677.0
2022-07-27 12:00:00,62.3,62.33,62.27,62.29,108196.0,56.9641,56.9915,56.9367,56.955,108196.0
2022-07-27 12:10:00,62.29,62.3,62.13,62.16,99461.0,56.955,56.9641,56.8087,56.8361,99461.0
2022-07-27 12:20:00,62.15,62.23,62.14,62.2,114986.0,56.827,56.9001,56.8178,56.8727,114986.0
2022-07-27 12:30:00,62.2,62.22,62.11,62.13,111068.0,56.8727,56.891,56.7904,56.8087,111068.0
2022-07-27 12:40:00,62.13,62.18,62.12,62.18,81739.0,56.8087,56.8544,56.7995,56.8544,81739.0
2022-07-27 12:50:00,62.18,62.29,62.17,62.24,164476.0,56.8544,56.955,56.8453,56.9093,164476.0
2022-07-27 13:00:00,62.23,62.35,62.23,62.35,96246.0,56.9001,57.0098,56.9001,57.0098,96246.0
2022-07-27 13:10:00,62.34,62.35,62.24,62.26,131096.0,57.0007,57.0098,56.9093,56.9275,131096.0
2022-07-27 13:20:00,62.26,62.34,62.25,62.33,67696.0,56.9275,57.0007,56.9184,56.9915,67696.0
2022-07-27 13:30:00,62.33,62.35,62.29,62.3,89959.0,56.9915,57.0098,56.955,56.9641,89959.0
2022-07-27 13:40:00,62.3,62.46,62.29,62.42,163539.0,56.9641,57.1104,56.955,57.0738,163539.0
2022-07-27 13:50:00,62.43,62.49,62.4,62.45,133245.0,57.083,57.1378,57.0556,57.1013,133245.0
2022-07-27 14:00:00,62.46,62.49,62.28,62.31,122650.0,57.1104,57.1378,56.9458,56.9733,122650.0
2022-07-27 14:10:00,62.3,62.41,62.28,62.37,89056.0,56.9641,57.0647,56.9458,57.0281,89056.0
2022-07-27 14:20:00,62.37,62.45,62.36,62.43,122360.0,57.0281,57.1013,57.019,57.083,122360.0
2022-07-27 14:30:00,62.42,62.57,62.31,62.56,298411.0,57.0738,57.211,56.9733,57.2018,298411.0
2022-07-27 14:40:00,62.57,62.75,62.57,62.62,232350.0,57.211,57.3756,57.211,57.2567,232350.0
2022-07-27 14:50:00,62.63,62.81,62.6,62.66,201348.0,57.2659,57.4304,57.2384,57.2933,201348.0
2022-07-27 15:00:00,62.67,62.9,62.64,62.88,198469.0,57.3024,57.5127,57.275,57.4944,198469.0
2022-07-27 15:10:00,62.88,63.05,62.87,63.01,296421.0,57.4944,57.6499,57.4853,57.6133,296421.0
2022-07-27 15:20:00,63.01,63.17,62.95,63.17,245554.0,57.6133,57.7596,57.5584,57.7596,245554.0
2022-07-27 15:30:00,63.17,63.19,63.05,63.08,301124.0,57.7596,57.7779,57.6499,57.6773,301124.0
2022-07-27 15:40:00,63.07,63.15,63.03,63.04,306658.0,57.6682,57.7413,57.6316,57.6407,306658.0
2022-07-27 15:50:00,63.05,63.17,62.96,63.01,891324.0,57.6499,57.7596,57.5676,57.6133,891324.0
2022-07-28 09:30:00,62.92,63.16,62.91,62.92,396435.0,57.531,57.7505,57.5219,57.531,396435.0
2022-07-28 09:40:00,62.92,63.16,62.89,63.15,226829.0,57.531,57.7505,57.5036,57.7413,226829.0
2022-07-28 09:50:00,63.15,63.19,62.94,62.99,152884.0,57.7413,57.7779,57.5493,57.595,152884.0
2022-07-28 10:00:00,62.98,63.07,62.89,63.07,137367.0,57.5859,57.6682,57.5036,57.6682,137367.0
2022-07-28 10:10:00,63.07,63.19,63.03,63.12,189650.0,57.6682,57.7779,57.6316,57.7139,189650.0
2022-07-28 10:20:00,63.12,63.27,63.03,63.24,211022.0,57.7139,57.851,57.6316,57.8236,211022.0
2022-07-28 10:30:00,63.24,63.44,63.23,63.38,243762.0,57.8236,58.0065,57.8145,57.9516,243762.0
2022-07-28 10:40:00,63.38,63.7,63.35,63.68,237174.0,57.9516,58.2442,57.9242,58.2259,237174.0
2022-07-28 10:50:00,63.69,63.76,63.56,63.56,307097.0,58.2351,58.2991,58.1162,58.1162,307097.0
2022-07-28 11:00:00,63.55,63.56,63.47,63.49,157608.0,58.1071,58.1162,58.0339,58.0522,157608.0
2022-07-28 11:10:00,63.49,63.69,63.48,63.68,211224.0,58.0522,58.2351,58.0431,58.2259,211224.0
2022-07-28 11:20:00,63.68,63.68,63.57,63.62,231973.0,58.2259,58.2259,58.1253,58.1711,231973.0
2022-07-28 11:30:00,63.62,63.63,63.48,63.54,166566.0,58.1711,58.1802,58.0431,58.0979,166566.0
2022-07-28 11:40:00,63.55,63.7,63.55,63.69,152425.0,58.1071,58.2442,58.1071,58.2351,152425.0
2022-07-28 11:50:00,63.69,63.73,63.62,63.64,163700.0,58.2351,58.2716,58.1711,58.1893,163700.0
2022-07-28 12:00:00,63.63,63.68,63.6,63.66,139641.0,58.1802,58.2259,58.1528,58.2076,139641.0
2022-07-28 12:10:00,63.65,63.72,63.65,63.66,104415.0,58.1985,58.2625,58.1985,58.2076,104415.0
2022-07-28 12:20:00,63.66,63.77,63.64,63.74,123875.0,58.2076,58.3082,58.1893,58.2808,123875.0
2022-07-28 12:30:00,63.75,63.76,63.68,63.74,134662.0,58.2899,58.2991,58.2259,58.2808,134662.0
2022-07-28 12:40:00,63.74,63.84,63.72,63.84,169752.0,58.2808,58.3722,58.2625,58.3722,169752.0
2022-07-28 12:50:00,63.84,63.95,63.82,63.93,98386.0,58.3722,58.4728,58.3539,58.4545,98386.0
2022-07-28 13:00:00,63.94,64.09,63.93,64.09,354959.0,58.4637,58.6008,58.4545,58.6008,354959.0
2022-07-28 13:10:00,64.09,64.09,63.94,64.03,283566.0,58.6008,58.6008,58.4637,58.5459,283566.0
2022-07-28 13:20:00,64.03,64.15,64.03,64.14,134251.0,58.5459,58.6557,58.5459,58.6465,134251.0
2022-07-28 13:30:00,64.14,64.18,64.11,64.16,116098.0,58.6465,58.6831,58.6191,58.6648,116098.0
2022-07-28 13:40:00,64.16,64.19,64.1,64.14,101620.0,58.6648,58.6922,58.61,58.6465,101620.0
2022-07-28 13:50:00,64.14,64.25,64.12,64.2,205581.0,58.6465,58.7471,58.6282,58.7014,205581.0
2022-07-28 14:00:00,64.2,64.2,64.04,64.05,213603.0,58.7014,58.7014,58.5551,58.5642,213603.0
2022-07-28 14:10:00,64.05,64.15,64.04,64.11,134897.0,58.5642,58.6557,58.5551,58.6191,134897.0
2022-07-28 14:20:00,64.1,64.13,64.07,64.1,111912.0,58.61,58.6374,58.5825,58.61,111912.0
2022-07-28 14:30:00,64.09,64.1,64.04,64.06,140772.0,58.6008,58.61,58.5551,58.5734,140772.0
2022-07-28 14:40:00,64.06,64.08,64.03,64.04,102919.0,58.5734,58.5917,58.5459,58.5551,102919.0
2022-07-28 14:50:00,64.05,64.05,63.99,64.02,127557.0,58.5642,58.5642,58.5094,58.5368,127557.0
2022-07-28 15:00:00,64.03,64.11,64.01,64.06,248746.0,58.5459,58.6191,58.5277,58.5734,248746.0
2022-07-28 15:10:00,64.06,64.09,64.01,64.06,101937.0,58.5734,58.6008,58.5277,58.5734,101937.0
2022-07-28 15:20:00,64.06,64.08,64.01,64.02,117483.0,58.5734,58.5917,58.5277,58.5368,117483.0
2022-07-28 15:30:00,64.02,64.11,64.01,64.09,189174.0,58.5368,58.6191,58.5277,58.6008,189174.0
2022-07-28 15:40:00,64.09,64.1,63.98,64.09,503903.0,58.6008,58.61,58.5002,58.6008,503903.0
2022-07-28 15:50:00,64.08,64.16,64.03,64.06,771503.0,58.5917,58.6648,58.5459,58.5734,771503.0
2022-07-29 09:30:00,63.71,63.85,63.63,63.81,507206.0,58.2534,58.3814,58.1802,58.3448,507206.0
2022-07-29 09:40:00,63.81,63.98,63.72,63.79,298407.0,58.3448,58.5002,58.2625,58.3265,298407.0
2022-07-29 09:50:00,63.78,63.89,63.78,63.88,140315.0,58.3174,58.4179,58.3174,58.4088,140315.0
2022-07-29 10:00:00,63.88,63.89,63.76,63.84,221354.0,58.4088,58.4179,58.2991,58.3722,221354.0
2022-07-29 10:10:00,63.85,63.94,63.73,63.8,184463.0,58.3814,58.4637,58.2716,58.3356,184463.0
2022-07-29 10:20:00,63.79,63.95,63.79,63.89,122874.0,58.3265,58.4728,58.3265,58.4179,122874.0
2022-07-29 10:30:00,63.88,63.96,63.85,63.86,118746.0,58.4088,58.4819,58.3814,58.3905,118746.0
2022-07-29 10:40:00,63.87,63.94,63.83,63.87,91065.0,58.3997,58.4637,58.3631,58.3997,91065.0
2022-07-29 10:50:00,63.87,63.89,63.7,63.7,196495.0,58.3997,58.4179,58.2442,58.2442,196495.0
2022-07-29 11:00:00,63.71,63.78,63.67,63.76,159202.0,58.2534,58.3174,58.2168,58.2991,159202.0
2022-07-29 11:10:00,63.75,63.93,63.72,63.9,237251.0,58.2899,58.4545,58.2625,58.4271,237251.0
2022-07-29 11:20:00,63.9,63.91,63.69,63.79,133593.0,58.4271,58.4362,58.2351,58.3265,133593.0
2022-07-29 11:30:00,63.79,63.87,63.75,63.79,196062.0,58.3265,58.3997,58.2899,58.3265,196062.0
2022-07-29 11:40:00,63.79,63.94,63.78,63.88,169926.0,58.3265,58.4637,58.3174,58.4088,169926.0
2022-07-29 11:50:00,63.88,63.94,63.87,63.88,113866.0,58.4088,58.4637,58.3997,58.4088,113866.0
2022-07-29 12:00:00,63.88,63.89,63.72,63.73,133237.0,58.4088,58.4179,58.2625,58.2716,133237.0
2022-07-29 12:10:00,63.73,63.8,63.72,63.78,147767.0,58.2716,58.3356,58.2625,58.3174,147767.0
2022-07-29 12:20:00,63.77,63.9,63.74,63.88,140028.0,58.3082,58.4271,58.2808,58.4088,140028.0
2022-07-29 12:30:00,63.88,63.95,63.86,63.95,169000.0,58.4088,58.4728,58.3905,58.4728,169000.0
2022-07-29 12:40:00,63.94,63.98,63.88,63.97,86320.0,58.4637,58.5002,58.4088,58.4911,86320.0
2022-07-29 12:50:00,63.96,64.04,63.94,64.01,258943.0,58.4819,58.5551,58.4637,58.5277,258943.0
2022-07-29 13:00:00,64.01,64.05,63.95,64.05,104822.0,58.5277,58.5642,58.4728,58.5642,104822.0
2022-07-29 13:10:00,64.04,64.08,64.02,64.02,94269.0,58.5551,58.5917,58.5368,58.5368,94269.0
2022-07-29 13:20:00,64.03,64.04,63.92,63.94,119511.0,58.5459,58.5551,58.4454,58.4637,119511.0
2022-07-29 13:30:00,63.93,64.03,63.91,64.03,174432.0,58.4545,58.5459,58.4362,58.5459,174432.0
2022-07-29 13:40:00,64.03,64.05,64.0,64.04,99952.0,58.5459,58.5642,58.5185,58.5551,99952.0
2022-07-29 13:50:00,64.03,64.12,64.03,64.06,120777.0,58.5459,58.6282,58.5459,58.5734,120777.0
2022-07-29 14:00:00,64.06,64.07,63.97,64.03,191887.0,58.5734,58.5825,58.4911,58.5459,191887.0
2022-07-29 14:10:00,64.02,64.12,64.01,64.08,143693.0,58.5368,58.6282,58.5277,58.5917,143693.0
2022-07-29 14:20:00,64.08,64.08,64.01,64.07,150830.0,58.5917,58.5917,58.5277,58.5825,150830.0
2022-07-29 14:30:00,64.08,64.1,64.02,64.05,92374.0,58.5917,58.61,58.5368,58.5642,92374.0
2022-07-29 14:40:00,64.05,64.07,64.0,64.04,107609.0,58.5642,58.5825,58.5185,58.5551,107609.0
2022-07-29 14:50:00,64.04,64.09,64.02,64.05,77313.0,58.5551,58.6008,58.5368,58.5642,77313.0
2022-07-29 15:00:00,64.05,64.14,64.04,64.06,132657.0,58.5642,58.6465,58.5551,58.5734,132657.0
2022-07-29 15:10:00,64.06,64.09,64.0,64.07,174959.0,58.5734,58.6008,58.5185,58.5825,174959.0
2022-07-29 15:20:00,64.07,64.19,64.05,64.17,125594.0,58.5825,58.6922,58.5642,58.674,125594.0
2022-07-29 15:30:00,64.17,64.22,64.11,64.17,268191.0,58.674,58.7197,58.6191,58.674,268191.0
2022-07-29 15:40:00,64.18,64.22,64.14,64.21,347303.0,58.6831,58.7197,58.6465,58.7105,347303.0
2022-07-29 15:50:00,64.21,64.29,64.19,64.2,1289632.0,58.7105,58.7837,58.6922,58.7014,1289632.0
2022-08-01 09:30:00,64.09,64.55,64.03,64.52,575483.0,58.6008,59.0214,58.5459,58.994,575483.0
2022-08-01 09:40:00,64.52,64.67,64.5,64.65,262170.0,58.994,59.1311,58.9757,59.1128,262170.0
2022-08-01 09:50:00,64.64,64.77,64.55,64.77,215628.0,59.1037,59.2226,59.0214,59.2226,215628.0
2022-08-01 10:00:00,64.76,64.86,64.63,64.86,269826.0,59.2134,59.3049,59.0946,59.3049,269826.0
2022-08-01 10:10:00,64.86,64.87,64.6,64.6,186659.0,59.3049,59.314,59.0671,59.0671,186659.0
2022-08-01 10:20:00,64.61,64.67,64.55,64.62,180127.0,59.0763,59.1311,59.0214,59.0854,180127.0
2022-08-01 10:30:00,64.61,64.87,64.61,64.86,251245.0,59.0763,59.314,59.0763,59.3049,251245.0
2022-08-01 10:40:00,64.87,64.99,64.86,64.95,249825.0,59.314,59.4237,59.3049,59.3872,249825.0
2022-08-01 10:50:00,64.95,65.04,64.85,64.85,359274.0,59.3872,59.4694,59.2957,59.2957,359274.0
2022-08-01 11:00:00,64.85,64.86,64.69,64.81,287725.0,59.2957,59.3049,59.1494,59.2591,287725.0
2022-08-01 11:10:00,64.82,64.85,64.68,64.69,166769.0,59.2683,59.2957,59.1403,59.1494,166769.0
2022-08-01 11:20:00,64.68,64.82,64.67,64.82,279694.0,59.1403,59.2683,59.1311,59.2683,279694.0
2022-08-01 11:30:00,64.82,64.85,64.73,64.76,126258.0,59.2683,59.2957,59.186,59.2134,126258.0
2022-08-01 11:40:00,64.75,64.84,64.71,64.83,79954.0,59.2043,59.2866,59.1677,59.2774,79954.0
2022-08-01 11:50:00,64.82,64.83,64.66,64.67,129528.0,59.2683,59.2774,59.122,59.1311,129528.0
2022-08-01 12:00:00,64.66,64.71,64.65,64.7,91785.0,59.122,59.1677,59.1128,59.1586,91785.0
2022-08-01 12:10:00,64.7,64.72,64.56,64.57,127239.0,59.1586,59.1768,59.0306,59.0397,127239.0
2022-08-01 12:20:00,64.57,64.7,64.55,64.67,153311.0,59.0397,59.1586,59.0214,59.1311,153311.0
2022-08-01 12:30:00,64.66,64.8,64.63,64.8,97311.0,59.122,59.25,59.0946,59.25,97311.0
2022-08-01 12:40:00,64.8,64.86,64.75,64.84,223585.0,59.25,59.3049,59.2043,59.2866,223585.0
2022-08-01 12:50:00,64.85,64.88,64.82,64.88,106182.0,59.2957,59.3231,59.2683,59.3231,106182.0
2022-08-01 13:00:00,64.88,64.89,64.78,64.87,158492.0,59.3231,59.3323,59.2317,59.314,158492.0
2022-08-01 13:10:00,64.87,64.95,64.84,64.9,106737.0,59.314,59.3872,59.2866,59.3414,106737.0
2022-08-01 13:20:00,64.91,64.95,64.86,64.86,132956.0,59.3506,59.3872,59.3049,59.3049,132956.0
2022-08-01 13:30:00,64.86,64.87,64.74,64.81,96596.0,59.3049,59.314,59.1951,59.2591,96596.0
2022-08-01 13:40:00,64.8,64.81,64.67,64.72,129617.0,59.25,59.2591,59.1311,59.1768,129617.0
2022-08-01 13:50:00,64.72,64.72,64.65,64.72,90047.0,59.1768,59.1768,59.1128,59.1768,90047.0
2022-08-01 14:00:00,64.71,64.71,64.58,64.63,173026.0,59.1677,59.1677,59.0488,59.0946,173026.0
2022-08-01 14:10:00,64.63,64.63,64.54,64.55,112587.0,59.0946,59.0946,59.0123,59.0214,112587.0
2022-08-01 14:20:00,64.55,64.64,64.51,64.63,80862.0,59.0214,59.1037,58.9848,59.0946,80862.0
2022-08-01 14:30:00,64.64,64.66,64.6,64.62,101687.0,59.1037,59.122,59.0671,59.0854,101687.0
2022-08-01 14:40:00,64.62,64.63,64.48,64.49,200171.0,59.0854,59.0946,58.9574,58.9665,200171.0
2022-08-01 14:50:00,64.49,64.67,64.44,64.62,327888.0,58.9665,59.1311,58.9208,59.0854,327888.0
2022-08-01 15:00:00,64.62,64.66,64.57,64.63,104489.0,59.0854,59.122,59.0397,59.0946,104489.0
2022-08-01 15:10:00,64.63,64.67,64.61,64.65,113243.0,59.0946,59.1311,59.0763,59.1128,113243.0
2022-08-01 15:20:00,64.65,64.69,64.57,64.59,205612.0,59.1128,59.1494,59.0397,59.058,205612.0
2022-08-01 15:30:00,64.59,64.59,64.45,64.51,259604.0,59.058,59.058,58.93,58.9848,259604.0
2022-08-01 15:40:00,64.51,64.55,64.4,64.5,288982.0,58.9848,59.0214,58.8843,58.9757,288982.0
2022-08-01 15:50:00,64.51,64.58,64.46,64.52,788032.0,58.9848,59.0488,58.9391,58.994,788032.0
2022-08-02 09:30:00,64.59,64.6,63.99,64.04,532303.0,59.058,59.0671,58.5094,58.5551,532303.0
2022-08-02 09:40:00,64.03,64.26,64.02,64.09,244512.0,58.5459,58.7562,58.5368,58.6008,244512.0
2022-08-02 09:50:00,64.1,64.2,64.04,64.19,137667.0,58.61,58.7014,58.5551,58.6922,137667.0
2022-08-02 10:00:00,64.19,64.3,64.12,64.12,119388.0,58.6922,58.7928,58.6282,58.6282,119388.0
2022-08-02 10:10:00,64.13,64.18,64.05,64.17,179156.0,58.6374,58.6831,58.5642,58.674,179156.0
2022-08-02 10:20:00,64.17,64.22,64.09,64.12,127687.0,58.674,58.7197,58.6008,58.6282,127687.0
2022-08-02 10:30:00,64.12,64.18,64.09,64.11,165820.0,58.6282,58.6831,58.6008,58.6191,165820.0
2022-08-02 10:40:00,64.1,64.17,64.06,64.08,175212.0,58.61,58.674,58.5734,58.5917,175212.0
2022-08-02 10:50:00,64.08,64.23,64.06,64.16,180099.0,58.5917,58.7288,58.5734,58.6648,180099.0
2022-08-02 11:00:00,64.17,64.19,64.1,64.19,128249.0,58.674,58.6922,58.61,58.6922,128249.0
2022-08-02 11:10:00,64.19,64.25,64.14,64.17,134888.0,58.6922,58.7471,58.6465,58.674,134888.0
2022-08-02 11:20:00,64.17,64.18,64.08,64.09,184299.0,58.674,58.6831,58.5917,58.6008,184299.0
2022-08-02 11:30:00,64.09,64.1,63.96,63.98,206565.0,58.6008,58.61,58.4819,58.5002,206565.0
2022-08-02 11:40:00,63.98,64.12,63.98,64.1,118291.0,58.5002,58.6282,58.5002,58.61,118291.0
2022-08-02 11:50:00,64.1,64.12,64.0,64.02,160160.0,58.61,58.6282,58.5185,58.5368,160160.0
2022-08-02 12:00:00,64.02,64.08,63.97,63.98,169809.0,58.5368,58.5917,58.4911,58.5002,169809.0
2022-08-02 12:10:00,63.97,64.08,63.96,64.03,148300.0,58.4911,58.5917,58.4819,58.5459,148300.0
2022-08-02 12:20:00,64.03,64.09,63.99,64.07,84191.0,58.5459,58.6008,58.5094,58.5825,84191.0
2022-08-02 12:30:00,64.06,64.07,63.96,63.97,106960.0,58.5734,58.5825,58.4819,58.4911,106960.0
2022-08-02 12:40:00,63.97,64.1,63.96,64.09,113460.0,58.4911,58.61,58.4819,58.6008,113460.0
2022-08-02 12:50:00,64.09,64.13,64.05,64.08,261036.0,58.6008,58.6374,58.5642,58.5917,261036.0
2022-08-02 13:00:00,64.07,64.09,63.99,64.03,170804.0,58.5825,58.6008,58.5094,58.5459,170804.0
2022-08-02 13:10:00,64.03,64.05,63.97,63.98,118261.0,58.5459,58.5642,58.4911,58.5002,118261.0
2022-08-02 13:20:00,63.98,63.98,63.83,63.87,141796.0,58.5002,58.5002,58.3631,58.3997,141796.0
2022-08-02 13:30:00,63.88,63.88,63.51,63.71,405394.0,58.4088,58.4088,58.0705,58.2534,405394.0
2022-08-02 13:40:00,63.71,63.78,63.62,63.62,159973.0,58.2534,58.3174,58.1711,58.1711,159973.0
2022-08-02 13:50:00,63.62,63.73,63.6,63.68,185919.0,58.1711,58.2716,58.1528,58.2259,185919.0
2022-08-02 14:00:00,63.68,63.73,63.62,63.73,160578.0,58.2259,58.2716,58.1711,58.2716,160578.0
2022-08-02 14:10:00,63.73,63.73,63.55,63.55,151998.0,58.2716,58.2716,58.1071,58.1071,151998.0
2022-08-02 14:20:00,63.55,63.68,63.55,63.65,180168.0,58.1071,58.2259,58.1071,58.1985,180168.0
2022-08-02 14:30:00,63.65,63.73,63.49,63.59,346166.0,58.1985,58.2716,58.0522,58.1436,346166.0
2022-08-02 14:40:00,63.59,63.62,63.51,63.55,208079.0,58.1436,58.1711,58.0705,58.1071,208079.0
2022-08-02 14:50:00,63.55,63.6,63.49,63.54,151708.0,58.1071,58.1528,58.0522,58.0979,151708.0
2022-08-02 15:00:00,63.54,63.59,63.54,63.55,101017.0,58.0979,58.1436,58.0979,58.1071,101017.0
2022-08-02 15:10:00,63.55,63.57,63.45,63.48,144341.0,58.1071,58.1253,58.0156,58.0431,144341.0
2022-08-02 15:20:00,63.48,63.56,63.43,63.55,248011.0,58.0431,58.1162,57.9973,58.1071,248011.0
2022-08-02 15:30:00,63.55,63.69,63.54,63.61,303772.0,58.1071,58.2351,58.0979,58.1619,303772.0
2022-08-02 15:40:00,63.61,63.66,63.58,63.62,361263.0,58.1619,58.2076,58.1345,58.1711,361263.0
2022-08-02 15:50:00,63.62,63.66,63.51,63.64,988521.0,58.1711,58.2076,58.0705,58.1893,988521.0
2022-08-03 09:30:00,63.55,63.68,63.32,63.68,599806.0,58.1071,58.2259,57.8968,58.2259,599806.0
2022-08-03 09:40:00,63.7,63.73,63.46,63.49,232130.0,58.2442,58.2716,58.0248,58.0522,232130.0
2022-08-03 09:50:00,63.49,63.55,63.42,63.51,182931.0,58.0522,58.1071,57.9882,58.0705,182931.0
2022-08-03 10:00:00,63.5,63.51,63.31,63.48,159607.0,58.0613,58.0705,57.8876,58.0431,159607.0
2022-08-03 10:10:00,63.49,63.57,63.42,63.44,167027.0,58.0522,58.1253,57.9882,58.0065,167027.0
2022-08-03 10:20:00,63.44,63.56,63.4,63.51,118289.0,58.0065,58.1162,57.9699,58.0705,118289.0
2022-08-03 10:30:00,63.5,63.56,63.42,63.45,276184.0,58.0613,58.1162,57.9882,58.0156,276184.0
2022-08-03 10:40:00,63.44,63.71,63.42,63.71,158885.0,58.0065,58.2534,57.9882,58.2534,158885.0
2022-08-03 10:50:00,63.71,63.71,63.6,63.71,114677.0,58.2534,58.2534,58.1528,58.2534,114677.0
2022-08-03 11:00:00,63.71,63.84,63.7,63.79,185689.0,58.2534,58.3722,58.2442,58.3265,185689.0
2022-08-03 11:10:00,63.79,63.9,63.73,63.73,115652.0,58.3265,58.4271,58.2716,58.2716,115652.0
2022-08-03 11:20:00,63.74,63.81,63.72,63.72,108734.0,58.2808,58.3448,58.2625,58.2625,108734.0
2022-08-03 11:30:00,63.72,63.8,63.7,63.78,87217.0,58.2625,58.3356,58.2442,58.3174,87217.0
2022-08-03 11:40:00,63.78,63.81,63.69,63.7,173353.0,58.3174,58.3448,58.2351,58.2442,173353.0
2022-08-03 11:50:00,63.7,63.76,63.65,63.73,78795.0,58.2442,58.2991,58.1985,58.2716,78795.0
2022-08-03 12:00:00,63.75,63.8,63.71,63.79,93324.0,58.2899,58.3356,58.2534,58.3265,93324.0
2022-08-03 12:10:00,63.8,63.82,63.69,63.75,165204.0,58.3356,58.3539,58.2351,58.2899,165204.0
2022-08-03 12:20:00,63.75,63.81,63.73,63.77,84784.0,58.2899,58.3448,58.2716,58.3082,84784.0
2022-08-03 12:30:00,63.77,63.9,63.74,63.85,167582.0,58.3082,58.4271,58.2808,58.3814,167582.0
2022-08-03 12:40:00,63.85,63.99,63.84,63.99,161043.0,58.3814,58.5094,58.3722,58.5094,161043.0
2022-08-03 12:50:00,63.99,64.07,63.95,64.04,215708.0,58.5094,58.5825,58.4728,58.5551,215708.0
2022-08-03 13:00:00,64.05,64.1,64.01,64.08,137874.0,58.5642,58.61,58.5277,58.5917,137874.0
2022-08-03 13:10:00,64.07,64.08,63.92,63.94,111227.0,58.5825,58.5917,58.4454,58.4637,111227.0
2022-08-03 13:20:00,63.94,63.98,63.93,63.97,121557.0,58.4637,58.5002,58.4545,58.4911,121557.0
2022-08-03 13:30:00,63.97,64.05,63.93,64.02,135079.0,58.4911,58.5642,58.4545,58.5368,135079.0
2022-08-03 13:40:00,64.02,64.02,63.94,64.0,120183.0,58.5368,58.5368,58.4637,58.5185,120183.0
2022-08-03 13:50:00,64.0,64.0,63.88,63.93,144153.0,58.5185,58.5185,58.4088,58.4545,144153.0
2022-08-03 14:00:00,63.93,63.96,63.87,63.95,98622.0,58.4545,58.4819,58.3997,58.4728,98622.0
2022-08-03 14:10:00,63.95,64.02,63.95,64.01,66946.0,58.4728,58.5368,58.4728,58.5277,66946.0
2022-08-03 14:20:00,64.02,64.03,63.95,63.98,84027.0,58.5368,58.5459,58.4728,58.5002,84027.0
2022-08-03 14:30:00,63.98,64.02,63.9,63.92,114515.0,58.5002,58.5368,58.4271,58.4454,114515.0
2022-08-03 14:40:00,63.92,63.93,63.86,63.93,99239.0,58.4454,58.4545,58.3905,58.4545,99239.0
2022-08-03 14:50:00,63.92,63.92,63.83,63.84,71638.0,58.4454,58.4454,58.3631,58.3722,71638.0
2022-08-03 15:00:00,63.84,63.88,63.79,63.8,120010.0,58.3722,58.4088,58.3265,58.3356,120010.0
2022-08-03 15:10:00,63.8,63.82,63.75,63.82,144284.0,58.3356,58.3539,58.2899,58.3539,144284.0
2022-08-03 15:20:00,63.82,63.84,63.76,63.82,112561.0,58.3539,58.3722,58.2991,58.3539,112561.0
2022-08-03 15:30:00,63.82,63.93,63.8,63.91,427253.0,58.3539,58.4545,58.3356,58.4362,427253.0
2022-08-03 15:40:00,63.92,64.01,63.91,63.99,277394.0,58.4454,58.5277,58.4362,58.5094,277394.0
2022-08-03 15:50:00,64.0,64.04,63.89,63.91,1012479.0,58.5185,58.5551,58.4179,58.4362,1012479.0
2022-08-04 09:30:00,63.64,63.73,63.46,63.61,465164.0,58.1893,58.2716,58.0248,58.1619,465164.0
2022-08-04 09:40:00,63.61,63.68,63.47,63.52,279749.0,58.1619,58.2259,58.0339,58.0796,279749.0
2022-08-04 09:50:00,63.53,63.53,63.42,63.46,179013.0,58.0888,58.0888,57.9882,58.0248,179013.0
2022-08-04 10:00:00,63.46,63.46,63.28,63.3,336948.0,58.0248,58.0248,57.8602,57.8785,336948.0
2022-08-04 10:10:00,63.3,63.37,63.2,63.23,198695.0,57.8785,57.9425,57.787,57.8145,198695.0
2022-08-04 10:20:00,63.23,63.25,63.1,63.17,361753.0,57.8145,57.8328,57.6956,57.7596,361753.0
2022-08-04 10:30:00,63.17,63.29,63.16,63.18,160427.0,57.7596,57.8693,57.7505,57.7687,160427.0
2022-08-04 10:40:00,63.17,63.3,63.1,63.29,186069.0,57.7596,57.8785,57.6956,57.8693,186069.0
2022-08-04 10:50:00,63.28,63.39,63.24,63.25,89202.0,57.8602,57.9608,57.8236,57.8328,89202.0
2022-08-04 11:00:00,63.25,63.28,63.12,63.2,128438.0,57.8328,57.8602,57.7139,57.787,128438.0
2022-08-04 11:10:00,63.2,63.25,63.13,63.22,106465.0,57.787,57.8328,57.723,57.8053,106465.0
2022-08-04 11:20:00,63.22,63.26,63.14,63.15,91685.0,57.8053,57.8419,57.7322,57.7413,91685.0
2022-08-04 11:30:00,63.16,63.19,63.12,63.14,109593.0,57.7505,57.7779,57.7139,57.7322,109593.0
2022-08-04 11:40:00,63.14,63.32,63.13,63.3,138903.0,57.7322,57.8968,57.723,57.8785,138903.0
2022-08-04 11:50:00,63.31,63.35,63.28,63.31,72364.0,57.8876,57.9242,57.8602,57.8876,72364.0
2022-08-04 12:00:00,63.32,63.32,63.12,63.12,76624.0,57.8968,57.8968,57.7139,57.7139,76624.0
2022-08-04 12:10:00,63.13,63.14,63.05,63.11,102165.0,57.723,57.7322,57.6499,57.7047,102165.0
2022-08-04 12:20:00,63.11,63.11,63.05,63.08,66740.0,57.7047,57.7047,57.6499,57.6773,66740.0
2022-08-04 12:30:00,63.08,63.08,62.98,63.03,132664.0,57.6773,57.6773,57.5859,57.6316,132664.0
2022-08-04 12:40:00,63.03,63.14,63.02,63.05,94246.0,57.6316,57.7322,57.6225,57.6499,94246.0
2022-08-04 12:50:00,63.05,63.05,63.0,63.01,81233.0,57.6499,57.6499,57.6042,57.6133,81233.0
2022-08-04 13:00:00,63.0,63.03,62.92,62.97,97585.0,57.6042,57.6316,57.531,57.5767,97585.0
2022-08-04 13:10:00,62.98,63.06,62.96,63.02,78428.0,57.5859,57.659,57.5676,57.6225,78428.0
2022-08-04 13:20:00,63.03,63.03,62.95,63.01,78946.0,57.6316,57.6316,57.5584,57.6133,78946.0
2022-08-04 13:30:00,63.0,63.18,63.0,63.17,194222.0,57.6042,57.7687,57.6042,57.7596,194222.0
2022-08-04 13:40:00,63.16,63.26,63.15,63.25,252726.0,57.7505,57.8419,57.7413,57.8328,252726.0
2022-08-04 13:50:00,63.26,63.26,63.15,63.18,72097.0,57.8419,57.8419,57.7413,57.7687,72097.0
2022-08-04 14:00:00,63.18,63.27,63.18,63.23,85871.0,57.7687,57.851,57.7687,57.8145,85871.0
2022-08-04 14:10:00,63.22,63.29,63.2,63.29,106595.0,57.8053,57.8693,57.787,57.8693,106595.0
2022-08-04 14:20:00,63.29,63.41,63.27,63.39,201114.0,57.8693,57.979,57.851,57.9608,201114.0
2022-08-04 14:30:00,63.39,63.48,63.35,63.47,279395.0,57.9608,58.0431,57.9242,58.0339,279395.0
2022-08-04 14:40:00,63.47,63.6,63.43,63.57,361107.0,58.0339,58.1528,57.9973,58.1253,361107.0
2022-08-04 14:50:00,63.57,63.66,63.55,63.62,377609.0,58.1253,58.2076,58.1071,58.1711,377609.0
2022-08-04 15:00:00,63.63,63.73,63.61,63.68,490584.0,58.1802,58.2716,58.1619,58.2259,490584.0
2022-08-04 15:10:00,63.69,63.72,63.61,63.63,196205.0,58.2351,58.2625,58.1619,58.1802,196205.0
2022-08-04 15:20:00,63.64,63.65,63.54,63.63,254220.0,58.1893,58.1985,58.0979,58.1802,254220.0
2022-08-04 15:30:00,63.64,63.7,63.58,63.66,202197.0,58.1893,58.2442,58.1345,58.2076,202197.0
2022-08-04 15:40:00,63.65,63.67,63.6,63.64,265745.0,58.1985,58.2168,58.1528,58.1893,265745.0
2022-08-04 15:50:00,63.63,63.7,63.6,63.68,866577.0,58.1802,58.2442,58.1528,58.2259,866577.0
2022-08-05 09:30:00,63.63,63.63,63.16,63.29,483863.0,58.1802,58.1802,57.7505,57.8693,483863.0
2022-08-05 09:40:00,63.29,63.33,63.15,63.21,187265.0,57.8693,57.9059,57.7413,57.7962,187265.0
2022-08-05 09:50:00,63.21,63.26,63.04,63.05,170186.0,57.7962,57.8419,57.6407,57.6499,170186.0
2022-08-05 10:00:00,63.05,63.1,62.92,63.07,181812.0,57.6499,57.6956,57.531,57.6682,181812.0
2022-08-05 10:10:00,63.08,63.08,62.85,62.86,250791.0,57.6773,57.6773,57.467,57.4762,250791.0
2022-08-05 10:20:00,62.86,62.9,62.75,62.84,402771.0,57.4762,57.5127,57.3756,57.4579,402771.0
2022-08-05 10:30:00,62.83,62.87,62.79,62.84,284218.0,57.4487,57.4853,57.4122,57.4579,284218.0
2022-08-05 10:40:00,62.84,62.88,62.78,62.79,200257.0,57.4579,57.4944,57.403,57.4122,200257.0
2022-08-05 10:50:00,62.79,62.81,62.67,62.74,237320.0,57.4122,57.4304,57.3024,57.3664,237320.0
2022-08-05 11:00:00,62.73,62.76,62.67,62.71,191833.0,57.3573,57.3847,57.3024,57.339,191833.0
2022-08-05 11:10:00,62.71,62.85,62.68,62.81,234710.0,57.339,57.467,57.3116,57.4304,234710.0
2022-08-05 11:20:00,62.81,62.9,62.8,62.84,153981.0,57.4304,57.5127,57.4213,57.4579,153981.0
2022-08-05 11:30:00,62.84,62.93,62.81,62.82,164001.0,57.4579,57.5402,57.4304,57.4396,164001.0
2022-08-05 11:40:00,62.82,62.85,62.73,62.84,168257.0,57.4396,57.467,57.3573,57.4579,168257.0
2022-08-05 11:50:00,62.84,62.87,62.79,62.8,97470.0,57.4579,57.4853,57.4122,57.4213,97470.0
2022-08-05 12:00:00,62.8,62.87,62.77,62.82,107181.0,57.4213,57.4853,57.3939,57.4396,107181.0
2022-08-05 12:10:00,62.83,62.89,62.81,62.87,106881.0,57.4487,57.5036,57.4304,57.4853,106881.0
2022-08-05 12:20:00,62.86,62.91,62.84,62.89,152197.0,57.4762,57.5219,57.4579,57.5036,152197.0
2022-08-05 12:30:00,62.9,62.96,62.87,62.93,140920.0,57.5127,57.5676,57.4853,57.5402,140920.0
2022-08-05 12:40:00,62.92,63.06,62.92,63.04,89307.0,57.531,57.659,57.531,57.6407,89307.0
2022-08-05 12:50:00,63.04,63.04,62.93,62.95,146187.0,57.6407,57.6407,57.5402,57.5584,146187.0
2022-08-05 13:00:00,62.95,62.99,62.91,62.95,231756.0,57.5584,57.595,57.5219,57.5584,231756.0
2022-08-05 13:10:00,62.95,63.0,62.93,62.96,126073.0,57.5584,57.6042,57.5402,57.5676,126073.0
2022-08-05 13:20:00,62.95,63.0,62.93,62.96,88951.0,57.5584,57.6042,57.5402,57.5676,88951.0
2022-08-05 13:30:00,62.96,63.04,62.94,63.04,120929.0,57.5676,57.6407,57.5493,57.6407,120929.0
2022-08-05 13:40:00,63.04,63.14,63.04,63.11,151826.0,57.6407,57.7322,57.6407,57.7047,151826.0
2022-08-05 13:50:00,63.12,63.12,63.01,63.01,96064.0,57.7139,57.7139,57.6133,57.6133,96064.0
2022-08-05 14:00:00,63.02,63.04,62.98,62.99,98303.0,57.6225,57.6407,57.5859,57.595,98303.0
2022-08-05 14:10:00,63.0,63.04,62.97,63.04,88453.0,57.6042,57.6407,57.5767,57.6407,88453.0
2022-08-05 14:20:00,63.04,63.08,62.96,62.97,75941.0,57.6407,57.6773,57.5676,57.5767,75941.0
2022-08-05 14:30:00,62.98,63.05,62.94,63.03,149236.0,57.5859,57.6499,57.5493,57.6316,149236.0
2022-08-05 14:40:00,63.03,63.11,63.01,63.11,158504.0,57.6316,57.7047,57.6133,57.7047,158504.0
2022-08-05 14:50:00,63.1,63.16,63.06,63.11,99008.0,57.6956,57.7505,57.659,57.7047,99008.0
2022-08-05 15:00:00,63.11,63.19,63.1,63.16,161423.0,57.7047,57.7779,57.6956,57.7505,161423.0
2022-08-05 15:10:00,63.16,63.22,63.15,63.16,115333.0,57.7505,57.8053,57.7413,57.7505,115333.0
2022-08-05 15:20:00,63.17,63.23,63.15,63.22,153320.0,57.7596,57.8145,57.7413,57.8053,153320.0
2022-08-05 15:30:00,63.22,63.35,63.21,63.34,243133.0,57.8053,57.9242,57.7962,57.915,243133.0
2022-08-05 15:40:00,63.33,63.4,63.28,63.37,285465.0,57.9059,57.9699,57.8602,57.9425,285465.0
2022-08-05 15:50:00,63.37,63.43,63.34,63.38,882514.0,57.9425,57.9973,57.915,57.9516,882514.0
2022-08-08 09:30:00,63.5,63.81,63.41,63.45,274615.0,58.0613,58.3448,57.979,58.0156,274615.0
2022-08-08 09:40:00,63.45,63.62,63.38,63.55,188378.0,58.0156,58.1711,57.9516,58.1071,188378.0
2022-08-08 09:50:00,63.56,63.61,63.49,63.49,146533.0,58.1162,58.1619,58.0522,58.0522,146533.0
2022-08-08 10:00:00,63.5,63.51,63.34,63.38,152402.0,58.0613,58.0705,57.915,57.9516,152402.0
2022-08-08 10:10:00,63.38,63.53,63.35,63.5,104615.0,57.9516,58.0888,57.9242,58.0613,104615.0
2022-08-08 10:20:00,63.51,63.52,63.44,63.5,86299.0,58.0705,58.0796,58.0065,58.0613,86299.0
2022-08-08 10:30:00,63.51,63.54,63.4,63.47,97056.0,58.0705,58.0979,57.9699,58.0339,97056.0
2022-08-08 10:40:00,63.47,63.48,63.42,63.43,94011.0,58.0339,58.0431,57.9882,57.9973,94011.0
2022-08-08 10:50:00,63.44,63.44,63.25,63.25,127375.0,58.0065,58.0065,57.8328,57.8328,127375.0
2022-08-08 11:00:00,63.26,63.27,63.15,63.19,165435.0,57.8419,57.851,57.7413,57.7779,165435.0
2022-08-08 11:10:00,63.2,63.24,63.16,63.21,143995.0,57.787,57.8236,57.7505,57.7962,143995.0
2022-08-08 11:20:00,63.21,63.24,63.13,63.16,123122.0,57.7962,57.8236,57.723,57.7505,123122.0
2022-08-08 11:30:00,63.16,63.25,63.08,63.1,157484.0,57.7505,57.8328,57.6773,57.6956,157484.0
2022-08-08 11:40:00,63.1,63.1,62.98,63.06,114522.0,57.6956,57.6956,57.5859,57.659,114522.0
2022-08-08 11:50:00,63.07,63.11,63.06,63.06,85624.0,57.6682,57.7047,57.659,57.659,85624.0
2022-08-08 12:00:00,63.06,63.1,62.95,62.96,103234.0,57.659,57.6956,57.5584,57.5676,103234.0
2022-08-08 12:10:00,62.95,62.98,62.9,62.93,120098.0,57.5584,57.5859,57.5127,57.5402,120098.0
2022-08-08 12:20:00,62.93,62.96,62.85,62.86,119544.0,57.5402,57.5676,57.467,57.4762,119544.0
2022-08-08 12:30:00,62.85,62.87,62.76,62.77,93068.0,57.467,57.4853,57.3847,57.3939,93068.0
2022-08-08 12:40:00,62.77,62.85,62.75,62.8,96398.0,57.3939,57.467,57.3756,57.4213,96398.0
2022-08-08 12:50:00,62.81,62.84,62.76,62.79,74067.0,57.4304,57.4579,57.3847,57.4122,74067.0
2022-08-08 13:00:00,62.78,62.84,62.75,62.79,107584.0,57.403,57.4579,57.3756,57.4122,107584.0
2022-08-08 13:10:00,62.79,62.86,62.77,62.86,117525.0,57.4122,57.4762,57.3939,57.4762,117525.0
2022-08-08 13:20:00,62.86,62.88,62.79,62.81,130173.0,57.4762,57.4944,57.4122,57.4304,130173.0
2022-08-08 13:30:00,62.81,62.85,62.79,62.84,74360.0,57.4304,57.467,57.4122,57.4579,74360.0
2022-08-08 13:40:00,62.84,62.96,62.84,62.95,71284.0,57.4579,57.5676,57.4579,57.5584,71284.0
2022-08-08 13:50:00,62.94,63.05,62.94,63.03,82288.0,57.5493,57.6499,57.5493,57.6316,82288.0
2022-08-08 14:00:00,63.04,63.07,62.94,63.04,115946.0,57.6407,57.6682,57.5493,57.6407,115946.0
2022-08-08 14:10:00,63.03,63.04,62.9,62.93,76588.0,57.6316,57.6407,57.5127,57.5402,76588.0
2022-08-08 14:20:00,62.93,62.97,62.89,62.95,68154.0,57.5402,57.5767,57.5036,57.5584,68154.0
2022-08-08 14:30:00,62.96,63.04,62.95,63.03,82957.0,57.5676,57.6407,57.5584,57.6316,82957.0
2022-08-08 14:40:00,63.04,63.07,62.97,62.99,73028.0,57.6407,57.6682,57.5767,57.595,73028.0
2022-08-08 14:50:00,62.99,63.03,62.93,63.01,80178.0,57.595,57.6316,57.5402,57.6133,80178.0
2022-08-08 15:00:00,63.0,63.03,62.91,62.95,151958.0,57.6042,57.6316,57.5219,57.5584,151958.0
2022-08-08 15:10:00,62.95,62.95,62.79,62.83,116982.0,57.5584,57.5584,57.4122,57.4487,116982.0
2022-08-08 15:20:00,62.84,62.88,62.81,62.85,125260.0,57.4579,57.4944,57.4304,57.467,125260.0
2022-08-08 15:30:00,62.84,62.93,62.82,62.85,158757.0,57.4579,57.5402,57.4396,57.467,158757.0
2022-08-08 15:40:00,62.86,62.97,62.83,62.92,194034.0,57.4762,57.5767,57.4487,57.531,194034.0
2022-08-08 15:50:00,62.91,63.06,62.9,62.98,662381.0,57.5219,57.659,57.5127,57.5859,662381.0
2022-08-09 09:30:00,63.18,63.31,63.01,63.1,347164.0,57.7687,57.8876,57.6133,57.6956,347164.0
2022-08-09 09:40:00,63.09,63.16,63.02,63.1,183960.0,57.6865,57.7505,57.6225,57.6956,183960.0
2022-08-09 09:50:00,63.08,63.17,62.97,63.15,143782.0,57.6773,57.7596,57.5767,57.7413,143782.0
2022-08-09 10:00:00,63.14,63.28,63.13,63.19,158475.0,57.7322,57.8602,57.723,57.7779,158475.0
2022-08-09 10:10:00,63.21,63.31,63.14,63.18,183263.0,57.7962,57.8876,57.7322,57.7687,183263.0
2022-08-09 10:20:00,63.18,63.21,63.14,63.21,85613.0,57.7687,57.7962,57.7322,57.7962,85613.0
2022-08-09 10:30:00,63.21,63.22,63.13,63.19,114511.0,57.7962,57.8053,57.723,57.7779,114511.0
2022-08-09 10:40:00,63.2,63.22,63.16,63.2,75895.0,57.787,57.8053,57.7505,57.787,75895.0
2022-08-09 10:50:00,63.2,63.2,63.02,63.04,111469.0,57.787,57.787,57.6225,57.6407,111469.0
2022-08-09 11:00:00,63.04,63.14,63.01,63.11,113536.0,57.6407,57.7322,57.6133,57.7047,113536.0
2022-08-09 11:10:00,63.1,63.2,63.08,63.18,121094.0,57.6956,57.787,57.6773,57.7687,121094.0
2022-08-09 11:20:00,63.19,63.19,63.14,63.18,58459.0,57.7779,57.7779,57.7322,57.7687,58459.0
2022-08-09 11:30:00,63.18,63.18,63.12,63.12,119030.0,57.7687,57.7687,57.7139,57.7139,119030.0
2022-08-09 11:40:00,63.13,63.21,63.13,63.19,74155.0,57.723,57.7962,57.723,57.7779,74155.0
2022-08-09 11:50:00,63.2,63.29,63.19,63.22,85130.0,57.787,57.8693,57.7779,57.8053,85130.0
2022-08-09 12:00:00,63.22,63.26,63.19,63.26,87503.0,57.8053,57.8419,57.7779,57.8419,87503.0
2022-08-09 12:10:00,63.26,63.29,63.2,63.21,91603.0,57.8419,57.8693,57.787,57.7962,91603.0
2022-08-09 12:20:00,63.21,63.22,63.11,63.12,70154.0,57.7962,57.8053,57.7047,57.7139,70154.0
2022-08-09 12:30:00,63.12,63.12,63.05,63.07,109198.0,57.7139,57.7139,57.6499,57.6682,109198.0
2022-08-09 12:40:00,63.06,63.15,63.03,63.15,57834.0,57.659,57.7413,57.6316,57.7413,57834.0
2022-08-09 12:50:00,63.16,63.2,63.15,63.17,58183.0,57.7505,57.787,57.7413,57.7596,58183.0
2022-08-09 13:00:00,63.17,63.18,63.06,63.09,51177.0,57.7596,57.7687,57.659,57.6865,51177.0
2022-08-09 13:10:00,63.08,63.14,63.07,63.1,66359.0,57.6773,57.7322,57.6682,57.6956,66359.0
2022-08-09 13:20:00,63.1,63.15,63.07,63.1,60192.0,57.6956,57.7413,57.6682,57.6956,60192.0
2022-08-09 13:30:00,63.09,63.14,63.07,63.1,80319.0,57.6865,57.7322,57.6682,57.6956,80319.0
2022-08-09 13:40:00,63.09,63.1,63.02,63.04,68059.0,57.6865,57.6956,57.6225,57.6407,68059.0
2022-08-09 13:50:00,63.04,63.08,63.02,63.03,76669.0,57.6407,57.6773,57.6225,57.6316,76669.0
2022-08-09 14:00:00,63.02,63.06,63.0,63.01,119876.0,57.6225,57.659,57.6042,57.6133,119876.0
2022-08-09 14:10:00,63.02,63.04,62.94,62.95,90213.0,57.6225,57.6407,57.5493,57.5584,90213.0
2022-08-09 14:20:00,62.94,62.96,62.85,62.86,100489.0,57.5493,57.5676,57.467,57.4762,100489.0
2022-08-09 14:30:00,62.86,62.93,62.86,62.93,78696.0,57.4762,57.5402,57.4762,57.5402,78696.0
2022-08-09 14:40:00,62.93,62.95,62.87,62.94,90124.0,57.5402,57.5584,57.4853,57.5493,90124.0
2022-08-09 14:50:00,62.93,63.01,62.92,63.0,95529.0,57.5402,57.6133,57.531,57.6042,95529.0
2022-08-09 15:00:00,63.0,63.03,62.98,63.01,91189.0,57.6042,57.6316,57.5859,57.6133,91189.0
2022-08-09 15:10:00,63.01,63.01,62.94,62.96,113158.0,57.6133,57.6133,57.5493,57.5676,113158.0
2022-08-09 15:20:00,62.96,63.07,62.96,63.06,124509.0,57.5676,57.6682,57.5676,57.659,124509.0
2022-08-09 15:30:00,63.05,63.12,63.05,63.1,158713.0,57.6499,57.7139,57.6499,57.6956,158713.0
2022-08-09 15:40:00,63.1,63.11,62.98,63.0,280048.0,57.6956,57.7047,57.5859,57.6042,280048.0
2022-08-09 15:50:00,63.0,63.08,62.96,63.05,800738.0,57.6042,57.6773,57.5676,57.6499,800738.0
2022-08-10 09:30:00,63.63,63.79,63.4,63.41,453948.0,58.1802,58.3265,57.9699,57.979,453948.0
2022-08-10 09:40:00,63.4,63.54,63.36,63.41,203738.0,57.9699,58.0979,57.9333,57.979,203738.0
2022-08-10 09:50:00,63.39,63.48,63.32,63.41,162477.0,57.9608,58.0431,57.8968,57.979,162477.0
2022-08-10 10:00:00,63.43,63.48,63.39,63.42,97223.0,57.9973,58.0431,57.9608,57.9882,97223.0
2022-08-10 10:10:00,63.42,63.51,63.35,63.51,102886.0,57.9882,58.0705,57.9242,58.0705,102886.0
2022-08-10 10:20:00,63.51,63.53,63.41,63.43,98924.0,58.0705,58.0888,57.979,57.9973,98924.0
2022-08-10 10:30:00,63.43,63.45,63.34,63.38,79020.0,57.9973,58.0156,57.915,57.9516,79020.0
2022-08-10 10:40:00,63.38,63.53,63.37,63.46,88525.0,57.9516,58.0888,57.9425,58.0248,88525.0
2022-08-10 10:50:00,63.46,63.55,63.43,63.46,154157.0,58.0248,58.1071,57.9973,58.0248,154157.0
2022-08-10 11:00:00,63.47,63.54,63.45,63.48,221318.0,58.0339,58.0979,58.0156,58.0431,221318.0
2022-08-10 11:10:00,63.48,63.48,63.33,63.38,183459.0,58.0431,58.0431,57.9059,57.9516,183459.0
2022-08-10 11:20:00,63.38,63.4,63.35,63.37,90432.0,57.9516,57.9699,57.9242,57.9425,90432.0
2022-08-10 11:30:00,63.37,63.47,63.37,63.39,99876.0,57.9425,58.0339,57.9425,57.9608,99876.0
2022-08-10 11:40:00,63.39,63.4,63.33,63.34,62144.0,57.9608,57.9699,57.9059,57.915,62144.0
2022-08-10 11:50:00,63.34,63.35,63.25,63.28,99895.0,57.915,57.9242,57.8328,57.8602,99895.0
2022-08-10 12:00:00,63.28,63.28,63.12,63.15,81321.0,57.8602,57.8602,57.7139,57.7413,81321.0
2022-08-10 12:10:00,63.14,63.2,63.1,63.16,255771.0,57.7322,57.787,57.6956,57.7505,255771.0
2022-08-10 12:20:00,63.16,63.2,63.14,63.19,113589.0,57.7505,57.787,57.7322,57.7779,113589.0
2022-08-10 12:30:00,63.2,63.22,63.17,63.2,164355.0,57.787,57.8053,57.7596,57.787,164355.0
2022-08-10 12:40:00,63.2,63.32,63.17,63.3,161824.0,57.787,57.8968,57.7596,57.8785,161824.0
2022-08-10 12:50:00,63.3,63.33,63.26,63.32,92648.0,57.8785,57.9059,57.8419,57.8968,92648.0
2022-08-10 13:00:00,63.32,63.38,63.29,63.36,49573.0,57.8968,57.9516,57.8693,57.9333,49573.0
2022-08-10 13:10:00,63.35,63.44,63.35,63.42,67165.0,57.9242,58.0065,57.9242,57.9882,67165.0
2022-08-10 13:20:00,63.42,63.48,63.41,63.43,83124.0,57.9882,58.0431,57.979,57.9973,83124.0
2022-08-10 13:30:00,63.43,63.48,63.39,63.48,299234.0,57.9973,58.0431,57.9608,58.0431,299234.0
2022-08-10 13:40:00,63.48,63.54,63.47,63.54,186217.0,58.0431,58.0979,58.0339,58.0979,186217.0
2022-08-10 13:50:00,63.54,63.55,63.4,63.41,140907.0,58.0979,58.1071,57.9699,57.979,140907.0
2022-08-10 14:00:00,63.42,63.5,63.41,63.44,154707.0,57.9882,58.0613,57.979,58.0065,154707.0
2022-08-10 14:10:00,63.45,63.52,63.44,63.51,165680.0,58.0156,58.0796,58.0065,58.0705,165680.0
2022-08-10 14:20:00,63.52,63.53,63.46,63.48,67227.0,58.0796,58.0888,58.0248,58.0431,67227.0
2022-08-10 14:30:00,63.48,63.51,63.43,63.44,128594.0,58.0431,58.0705,57.9973,58.0065,128594.0
2022-08-10 14:40:00,63.44,63.48,63.41,63.46,131615.0,58.0065,58.0431,57.979,58.0248,131615.0
2022-08-10 14:50:00,63.46,63.47,63.4,63.41,106789.0,58.0248,58.0339,57.9699,57.979,106789.0
2022-08-10 15:00:00,63.42,63.49,63.4,63.44,161580.0,57.9882,58.0522,57.9699,58.0065,161580.0
2022-08-10 15:10:00,63.44,63.53,63.42,63.52,139882.0,58.0065,58.0888,57.9882,58.0796,139882.0
2022-08-10 15:20:00,63.53,63.55,63.49,63.52,130414.0,58.0888,58.1071,58.0522,58.0796,130414.0
2022-08-10 15:30:00,63.52,63.62,63.48,63.6,209570.0,58.0796,58.1711,58.0431,58.1528,209570.0
2022-08-10 15:40:00,63.6,63.67,63.59,63.64,343797.0,58.1528,58.2168,58.1436,58.1893,343797.0
2022-08-10 15:50:00,63.64,63.72,63.61,63.65,642439.0,58.1893,58.2625,58.1619,58.1985,642439.0
2022-08-11 09:30:00,63.69,63.79,63.52,63.67,334081.0,58.2351,58.3265,58.0796,58.2168,334081.0
2022-08-11 09:40:00,63.67,63.77,63.6,63.66,231043.0,58.2168,58.3082,58.1528,58.2076,231043.0
2022-08-11 09:50:00,63.66,63.86,63.61,63.78,209820.0,58.2076,58.3905,58.1619,58.3174,209820.0
2022-08-11 10:00:00,63.78,63.8,63.67,63.69,154344.0,58.3174,58.3356,58.2168,58.2351,154344.0
2022-08-11 10:10:00,63.69,63.85,63.68,63.83,191657.0,58.2351,58.3814,58.2259,58.3631,191657.0
2022-08-11 10:20:00,63.83,63.89,63.8,63.86,139387.0,58.3631,58.4179,58.3356,58.3905,139387.0
2022-08-11 10:30:00,63.87,63.92,63.78,63.8,136002.0,58.3997,58.4454,58.3174,58.3356,136002.0
2022-08-11 10:40:00,63.81,63.89,63.79,63.89,92818.0,58.3448,58.4179,58.3265,58.4179,92818.0
2022-08-11 10:50:00,63.89,63.92,63.82,63.84,83146.0,58.4179,58.4454,58.3539,58.3722,83146.0
2022-08-11 11:00:00,63.85,63.85,63.69,63.73,126640.0,58.3814,58.3814,58.2351,58.2716,126640.0
2022-08-11 11:10:00,63.74,63.82,63.73,63.81,106360.0,58.2808,58.3539,58.2716,58.3448,106360.0
2022-08-11 11:20:00,63.82,63.86,63.81,63.82,83420.0,58.3539,58.3905,58.3448,58.3539,83420.0
2022-08-11 11:30:00,63.82,63.85,63.73,63.8,110163.0,58.3539,58.3814,58.2716,58.3356,110163.0
2022-08-11 11:40:00,63.8,63.83,63.75,63.8,141849.0,58.3356,58.3631,58.2899,58.3356,141849.0
2022-08-11 11:50:00,63.8,63.95,63.79,63.88,161566.0,58.3356,58.4728,58.3265,58.4088,161566.0
2022-08-11 12:00:00,63.87,63.9,63.84,63.88,65826.0,58.3997,58.4271,58.3722,58.4088,65826.0
2022-08-11 12:10:00,63.89,63.96,63.88,63.93,104941.0,58.4179,58.4819,58.4088,58.4545,104941.0
2022-08-11 12:20:00,63.93,63.93,63.85,63.9,77923.0,58.4545,58.4545,58.3814,58.4271,77923.0
2022-08-11 12:30:00,63.9,63.99,63.89,63.99,121701.0,58.4271,58.5094,58.4179,58.5094,121701.0
2022-08-11 12:40:00,63.99,63.99,63.88,63.89,75800.0,58.5094,58.5094,58.4088,58.4179,75800.0
2022-08-11 12:50:00,63.89,63.97,63.88,63.88,110415.0,58.4179,58.4911,58.4088,58.4088,110415.0
2022-08-11 13:00:00,63.88,63.89,63.78,63.82,127883.0,58.4088,58.4179,58.3174,58.3539,127883.0
2022-08-11 13:10:00,63.81,63.92,63.8,63.91,111961.0,58.3448,58.4454,58.3356,58.4362,111961.0
2022-08-11 13:20:00,63.9,63.9,63.78,63.79,70798.0,58.4271,58.4271,58.3174,58.3265,70798.0
2022-08-11 13:30:00,63.78,63.79,63.66,63.67,88361.0,58.3174,58.3265,58.2076,58.2168,88361.0
2022-08-11 13:40:00,63.66,63.67,63.6,63.6,63102.0,58.2076,58.2168,58.1528,58.1528,63102.0
2022-08-11 13:50:00,63.6,63.62,63.56,63.6,58292.0,58.1528,58.1711,58.1162,58.1528,58292.0
2022-08-11 14:00:00,63.6,63.63,63.54,63.55,81981.0,58.1528,58.1802,58.0979,58.1071,81981.0
2022-08-11 14:10:00,63.55,63.58,63.46,63.48,82814.0,58.1071,58.1345,58.0248,58.0431,82814.0
2022-08-11 14:20:00,63.48,63.48,63.38,63.38,76221.0,58.0431,58.0431,57.9516,57.9516,76221.0
2022-08-11 14:30:00,63.38,63.42,63.3,63.36,113436.0,57.9516,57.9882,57.8785,57.9333,113436.0
2022-08-11 14:40:00,63.36,63.43,63.36,63.38,67326.0,57.9333,57.9973,57.9333,57.9516,67326.0
2022-08-11 14:50:00,63.38,63.38,63.27,63.29,123156.0,57.9516,57.9516,57.851,57.8693,123156.0
2022-08-11 15:00:00,63.29,63.31,63.19,63.23,101840.0,57.8693,57.8876,57.7779,57.8145,101840.0
2022-08-11 15:10:00,63.23,63.25,63.16,63.25,108900.0,57.8145,57.8328,57.7505,57.8328,108900.0
2022-08-11 15:20:00,63.24,63.26,63.16,63.21,114726.0,57.8236,57.8419,57.7505,57.7962,114726.0
2022-08-11 15:30:00,63.2,63.26,63.16,63.19,143013.0,57.787,57.8419,57.7505,57.7779,143013.0
2022-08-11 15:40:00,63.19,63.23,63.12,63.18,229629.0,57.7779,57.8145,57.7139,57.7687,229629.0
2022-08-11 15:50:00,63.17,63.26,63.08,63.24,836406.0,57.7596,57.8419,57.6773,57.8236,836406.0
2022-08-12 09:30:00,63.43,63.59,63.31,63.38,232499.0,57.9973,58.1436,57.8876,57.9516,232499.0
2022-08-12 09:40:00,63.38,63.42,63.31,63.4,135388.0,57.9516,57.9882,57.8876,57.9699,135388.0
2022-08-12 09:50:00,63.41,63.47,63.34,63.43,138369.0,57.979,58.0339,57.915,57.9973,138369.0
2022-08-12 10:00:00,63.42,63.43,63.25,63.26,132263.0,57.9882,57.9973,57.8328,57.8419,132263.0
2022-08-12 10:10:00,63.26,63.28,63.09,63.19,165957.0,57.8419,57.8602,57.6865,57.7779,165957.0
2022-08-12 10:20:00,63.19,63.24,63.15,63.23,125851.0,57.7779,57.8236,57.7413,57.8145,125851.0
2022-08-12 10:30:00,63.23,63.29,63.21,63.29,146487.0,57.8145,57.8693,57.7962,57.8693,146487.0
2022-08-12 10:40:00,63.29,63.36,63.26,63.31,163881.0,57.8693,57.9333,57.8419,57.8876,163881.0
2022-08-12 10:50:00,63.31,63.33,63.22,63.24,65717.0,57.8876,57.9059,57.8053,57.8236,65717.0
2022-08-12 11:00:00,63.25,63.34,63.2,63.21,103593.0,57.8328,57.915,57.787,57.7962,103593.0
2022-08-12 11:10:00,63.22,63.27,63.21,63.24,100527.0,57.8053,57.851,57.7962,57.8236,100527.0
2022-08-12 11:20:00,63.24,63.35,63.24,63.32,81697.0,57.8236,57.9242,57.8236,57.8968,81697.0
2022-08-12 11:30:00,63.32,63.37,63.3,63.32,126331.0,57.8968,57.9425,57.8785,57.8968,126331.0
2022-08-12 11:40:00,63.31,63.38,63.26,63.37,81354.0,57.8876,57.9516,57.8419,57.9425,81354.0
2022-08-12 11:50:00,63.37,63.43,63.34,63.39,93116.0,57.9425,57.9973,57.915,57.9608,93116.0
2022-08-12 12:00:00,63.4,63.44,63.36,63.44,98383.0,57.9699,58.0065,57.9333,58.0065,98383.0
2022-08-12 12:10:00,63.44,63.44,63.34,63.34,78995.0,58.0065,58.0065,57.915,57.915,78995.0
2022-08-12 12:20:00,63.35,63.37,63.31,63.34,45032.0,57.9242,57.9425,57.8876,57.915,45032.0
2022-08-12 12:30:00,63.33,63.41,63.31,63.38,68975.0,57.9059,57.979,57.8876,57.9516,68975.0
2022-08-12 12:40:00,63.37,63.46,63.37,63.45,66218.0,57.9425,58.0248,57.9425,58.0156,66218.0
2022-08-12 12:50:00,63.46,63.52,63.4,63.42,92452.0,58.0248,58.0796,57.9699,57.9882,92452.0
2022-08-12 13:00:00,63.41,63.49,63.37,63.49,113562.0,57.979,58.0522,57.9425,58.0522,113562.0
2022-08-12 13:10:00,63.49,63.49,63.44,63.48,52142.0,58.0522,58.0522,58.0065,58.0431,52142.0
2022-08-12 13:20:00,63.48,63.52,63.44,63.5,43055.0,58.0431,58.0796,58.0065,58.0613,43055.0
2022-08-12 13:30:00,63.51,63.54,63.51,63.53,58971.0,58.0705,58.0979,58.0705,58.0888,58971.0
2022-08-12 13:40:00,63.53,63.54,63.46,63.51,81981.0,58.0888,58.0979,58.0248,58.0705,81981.0
2022-08-12 13:50:00,63.5,63.55,63.49,63.53,58138.0,58.0613,58.1071,58.0522,58.0888,58138.0
2022-08-12 14:00:00,63.54,63.55,63.47,63.47,77324.0,58.0979,58.1071,58.0339,58.0339,77324.0
2022-08-12 14:10:00,63.48,63.51,63.47,63.5,61172.0,58.0431,58.0705,58.0339,58.0613,61172.0
2022-08-12 14:20:00,63.5,63.52,63.47,63.52,77312.0,58.0613,58.0796,58.0339,58.0796,77312.0
2022-08-12 14:30:00,63.52,63.65,63.51,63.58,169120.0,58.0796,58.1985,58.0705,58.1345,169120.0
2022-08-12 14:40:00,63.58,63.63,63.55,63.55,86605.0,58.1345,58.1802,58.1071,58.1071,86605.0
2022-08-12 14:50:00,63.56,63.64,63.54,63.62,57523.0,58.1162,58.1893,58.0979,58.1711,57523.0
2022-08-12 15:00:00,63.62,63.73,63.62,63.69,99893.0,58.1711,58.2716,58.1711,58.2351,99893.0
2022-08-12 15:10:00,63.7,63.76,63.7,63.72,130139.0,58.2442,58.2991,58.2442,58.2625,130139.0
2022-08-12 15:20:00,63.72,63.72,63.6,63.66,145281.0,58.2625,58.2625,58.1528,58.2076,145281.0
2022-08-12 15:30:00,63.66,63.68,63.62,63.66,121529.0,58.2076,58.2259,58.1711,58.2076,121529.0
2022-08-12 15:40:00,63.66,63.71,63.65,63.69,274698.0,58.2076,58.2534,58.1985,58.2351,274698.0
2022-08-12 15:50:00,63.69,63.71,63.62,63.7,1172121.0,58.2351,58.2534,58.1711,58.2442,1172121.0
2022-08-15 09:30:00,63.64,63.87,63.57,63.82,421793.0,58.1893,58.3997,58.1253,58.3539,421793.0
2022-08-15 09:40:00,63.83,64.08,63.82,64.01,245155.0,58.3631,58.5917,58.3539,58.5277,245155.0
2022-08-15 09:50:00,64.02,64.07,63.94,63.99,168929.0,58.5368,58.5825,58.4637,58.5094,168929.0
2022-08-15 10:00:00,63.99,64.21,63.98,64.19,176050.0,58.5094,58.7105,58.5002,58.6922,176050.0
2022-08-15 10:10:00,64.2,64.2,64.14,64.18,90506.0,58.7014,58.7014,58.6465,58.6831,90506.0
2022-08-15 10:20:00,64.18,64.23,64.12,64.2,175613.0,58.6831,58.7288,58.6282,58.7014,175613.0
2022-08-15 10:30:00,64.19,64.22,64.08,64.12,158978.0,58.6922,58.7197,58.5917,58.6282,158978.0
2022-08-15 10:40:00,64.12,64.2,64.1,64.19,80286.0,58.6282,58.7014,58.61,58.6922,80286.0
2022-08-15 10:50:00,64.19,64.2,64.14,64.15,97117.0,58.6922,58.7014,58.6465,58.6557,97117.0
2022-08-15 11:00:00,64.15,64.17,64.07,64.11,114087.0,58.6557,58.674,58.5825,58.6191,114087.0
2022-08-15 11:10:00,64.11,64.19,64.08,64.19,99028.0,58.6191,58.6922,58.5917,58.6922,99028.0
2022-08-15 11:20:00,64.18,64.2,64.15,64.2,90171.0,58.6831,58.7014,58.6557,58.7014,90171.0
2022-08-15 11:30:00,64.19,64.2,64.1,64.13,132114.0,58.6922,58.7014,58.61,58.6374,132114.0
2022-08-15 11:40:00,64.13,64.33,64.12,64.33,129203.0,58.6374,58.8203,58.6282,58.8203,129203.0
2022-08-15 11:50:00,64.33,64.36,64.26,64.31,111083.0,58.8203,58.8477,58.7562,58.802,111083.0
2022-08-15 12:00:00,64.32,64.33,64.26,64.28,123558.0,58.8111,58.8203,58.7562,58.7745,123558.0
2022-08-15 12:10:00,64.28,64.38,64.27,64.33,87512.0,58.7745,58.866,58.7654,58.8203,87512.0
2022-08-15 12:20:00,64.33,64.46,64.32,64.44,75032.0,58.8203,58.9391,58.8111,58.9208,75032.0
2022-08-15 12:30:00,64.43,64.53,64.43,64.5,77255.0,58.9117,59.0031,58.9117,58.9757,77255.0
2022-08-15 12:40:00,64.51,64.51,64.43,64.45,79171.0,58.9848,58.9848,58.9117,58.93,79171.0
2022-08-15 12:50:00,64.45,64.5,64.44,64.46,70416.0,58.93,58.9757,58.9208,58.9391,70416.0
2022-08-15 13:00:00,64.46,64.47,64.36,64.41,82061.0,58.9391,58.9483,58.8477,58.8934,82061.0
2022-08-15 13:10:00,64.41,64.41,64.33,64.38,54446.0,58.8934,58.8934,58.8203,58.866,54446.0
2022-08-15 13:20:00,64.38,64.46,64.37,64.45,133501.0,58.866,58.9391,58.8568,58.93,133501.0
2022-08-15 13:30:00,64.46,64.5,64.41,64.45,157275.0,58.9391,58.9757,58.8934,58.93,157275.0
2022-08-15 13:40:00,64.45,64.54,64.42,64.53,229516.0,58.93,59.0123,58.9025,59.0031,229516.0
2022-08-15 13:50:00,64.53,64.57,64.52,64.56,100898.0,59.0031,59.0397,58.994,59.0306,100898.0
2022-08-15 14:00:00,64.56,64.62,64.55,64.6,125052.0,59.0306,59.0854,59.0214,59.0671,125052.0
2022-08-15 14:10:00,64.6,64.65,64.56,64.65,92574.0,59.0671,59.1128,59.0306,59.1128,92574.0
2022-08-15 14:20:00,64.65,64.69,64.59,64.61,120285.0,59.1128,59.1494,59.058,59.0763,120285.0
2022-08-15 14:30:00,64.6,64.64,64.55,64.57,120587.0,59.0671,59.1037,59.0214,59.0397,120587.0
2022-08-15 14:40:00,64.56,64.58,64.49,64.55,121747.0,59.0306,59.0488,58.9665,59.0214,121747.0
2022-08-15 14:50:00,64.55,64.57,64.5,64.53,90546.0,59.0214,59.0397,58.9757,59.0031,90546.0
2022-08-15 15:00:00,64.53,64.55,64.42,64.42,84340.0,59.0031,59.0214,58.9025,58.9025,84340.0
2022-08-15 15:10:00,64.43,64.48,64.41,64.45,118197.0,58.9117,58.9574,58.8934,58.93,118197.0
2022-08-15 15:20:00,64.46,64.52,64.45,64.48,121743.0,58.9391,58.994,58.93,58.9574,121743.0
2022-08-15 15:30:00,64.48,64.52,64.43,64.52,201549.0,58.9574,58.994,58.9117,58.994,201549.0
2022-08-15 15:40:00,64.52,64.55,64.46,64.53,204051.0,58.994,59.0214,58.9391,59.0031,204051.0
2022-08-15 15:50:00,64.53,64.55,64.36,64.49,938546.0,59.0031,59.0214,58.8477,58.9665,938546.0
2022-08-16 09:30:00,64.57,64.64,64.33,64.58,370669.0,59.0397,59.1037,58.8203,59.0488,370669.0
2022-08-16 09:40:00,64.59,64.67,64.52,64.67,164003.0,59.058,59.1311,58.994,59.1311,164003.0
2022-08-16 09:50:00,64.67,64.8,64.58,64.6,149622.0,59.1311,59.25,59.0488,59.0671,149622.0
2022-08-16 10:00:00,64.61,64.84,64.6,64.81,182454.0,59.0763,59.2866,59.0671,59.2591,182454.0
2022-08-16 10:10:00,64.8,64.83,64.75,64.77,127692.0,59.25,59.2774,59.2043,59.2226,127692.0
2022-08-16 10:20:00,64.77,64.93,64.77,64.89,102458.0,59.2226,59.3689,59.2226,59.3323,102458.0
2022-08-16 10:30:00,64.9,64.98,64.87,64.93,133148.0,59.3414,59.4146,59.314,59.3689,133148.0
2022-08-16 10:40:00,64.94,64.94,64.79,64.79,150695.0,59.378,59.378,59.2409,59.2409,150695.0
2022-08-16 10:50:00,64.78,64.83,64.76,64.81,110176.0,59.2317,59.2774,59.2134,59.2591,110176.0
2022-08-16 11:00:00,64.81,64.85,64.77,64.81,91361.0,59.2591,59.2957,59.2226,59.2591,91361.0
2022-08-16 11:10:00,64.82,64.95,64.81,64.94,125483.0,59.2683,59.3872,59.2591,59.378,125483.0
2022-08-16 11:20:00,64.95,64.96,64.84,64.88,157293.0,59.3872,59.3963,59.2866,59.3231,157293.0
2022-08-16 11:30:00,64.89,64.89,64.75,64.79,140006.0,59.3323,59.3323,59.2043,59.2409,140006.0
2022-08-16 11:40:00,64.78,64.82,64.75,64.81,142189.0,59.2317,59.2683,59.2043,59.2591,142189.0
2022-08-16 11:50:00,64.82,64.9,64.81,64.86,134215.0,59.2683,59.3414,59.2591,59.3049,134215.0
2022-08-16 12:00:00,64.85,64.92,64.79,64.92,70914.0,59.2957,59.3597,59.2409,59.3597,70914.0
2022-08-16 12:10:00,64.92,65.01,64.91,64.99,247793.0,59.3597,59.442,59.3506,59.4237,247793.0
2022-08-16 12:20:00,64.99,65.01,64.97,64.99,62492.0,59.4237,59.442,59.4054,59.4237,62492.0
2022-08-16 12:30:00,64.99,65.01,64.95,64.98,194245.0,59.4237,59.442,59.3872,59.4146,194245.0
2022-08-16 12:40:00,64.99,65.03,64.98,65.02,77838.0,59.4237,59.4603,59.4146,59.4512,77838.0
2022-08-16 12:50:00,65.02,65.03,64.96,64.97,79614.0,59.4512,59.4603,59.3963,59.4054,79614.0
2022-08-16 13:00:00,64.97,64.98,64.9,64.97,111563.0,59.4054,59.4146,59.3414,59.4054,111563.0
2022-08-16 13:10:00,64.96,65.0,64.92,64.95,115248.0,59.3963,59.4329,59.3597,59.3872,115248.0
2022-08-16 13:20:00,64.95,65.02,64.94,64.98,71019.0,59.3872,59.4512,59.378,59.4146,71019.0
2022-08-16 13:30:00,64.98,65.04,64.94,65.03,105998.0,59.4146,59.4694,59.378,59.4603,105998.0
2022-08-16 13:40:00,65.04,65.08,65.03,65.07,72174.0,59.4694,59.506,59.4603,59.4969,72174.0
2022-08-16 13:50:00,65.07,65.1,65.05,65.1,110971.0,59.4969,59.5243,59.4786,59.5243,110971.0
2022-08-16 14:00:00,65.09,65.22,65.09,65.21,147190.0,59.5152,59.634,59.5152,59.6249,147190.0
2022-08-16 14:10:00,65.21,65.23,65.16,65.17,89859.0,59.6249,59.6432,59.5792,59.5883,89859.0
2022-08-16 14:20:00,65.17,65.19,65.13,65.16,92319.0,59.5883,59.6066,59.5517,59.5792,92319.0
2022-08-16 14:30:00,65.16,65.18,65.04,65.06,170322.0,59.5792,59.5975,59.4694,59.4877,170322.0
2022-08-16 14:40:00,65.06,65.07,64.97,64.98,102147.0,59.4877,59.4969,59.4054,59.4146,102147.0
2022-08-16 14:50:00,64.98,65.06,64.94,65.06,58514.0,59.4146,59.4877,59.378,59.4877,58514.0
2022-08-16 15:00:00,65.05,65.09,64.99,65.06,263278.0,59.4786,59.5152,59.4237,59.4877,263278.0
2022-08-16 15:10:00,65.06,65.11,65.04,65.05,170520.0,59.4877,59.5334,59.4694,59.4786,170520.0
2022-08-16 15:20:00,65.06,65.11,65.05,65.06,142415.0,59.4877,59.5334,59.4786,59.4877,142415.0
2022-08-16 15:30:00,65.06,65.08,64.99,65.01,182233.0,59.4877,59.506,59.4237,59.442,182233.0
2022-08-16 15:40:00,65.0,65.1,64.99,65.09,205067.0,59.4329,59.5243,59.4237,59.5152,205067.0
2022-08-16 15:50:00,65.09,65.15,65.0,65.03,529109.0,59.5152,59.57,59.4329,59.4603,529109.0
2022-08-17 09:30:00,64.83,64.98,64.76,64.87,443299.0,59.2774,59.4146,59.2134,59.314,443299.0
2022-08-17 09:40:00,64.87,65.01,64.86,64.98,181917.0,59.314,59.442,59.3049,59.4146,181917.0
2022-08-17 09:50:00,64.97,65.0,64.79,64.85,206748.0,59.4054,59.4329,59.2409,59.2957,206748.0
2022-08-17 10:00:00,64.86,64.95,64.84,64.9,171646.0,59.3049,59.3872,59.2866,59.3414,171646.0
2022-08-17 10:10:00,64.91,64.95,64.82,64.93,141987.0,59.3506,59.3872,59.2683,59.3689,141987.0
2022-08-17 10:20:00,64.92,64.96,64.9,64.94,87903.0,59.3597,59.3963,59.3414,59.378,87903.0
2022-08-17 10:30:00,64.94,64.99,64.89,64.99,129175.0,59.378,59.4237,59.3323,59.4237,129175.0
2022-08-17 10:40:00,64.98,65.09,64.93,65.07,126819.0,59.4146,59.5152,59.3689,59.4969,126819.0
2022-08-17 10:50:00,65.08,65.09,64.96,65.03,165772.0,59.506,59.5152,59.3963,59.4603,165772.0
2022-08-17 11:00:00,65.03,65.07,65.02,65.04,144944.0,59.4603,59.4969,59.4512,59.4694,144944.0
2022-08-17 11:10:00,65.04,65.04,64.96,64.97,87743.0,59.4694,59.4694,59.3963,59.4054,87743.0
2022-08-17 11:20:00,64.97,65.03,64.94,65.02,92158.0,59.4054,59.4603,59.378,59.4512,92158.0
2022-08-17 11:30:00,65.01,65.02,64.93,64.95,77057.0,59.442,59.4512,59.3689,59.3872,77057.0
2022-08-17 11:40:00,64.94,64.95,64.82,64.87,82475.0,59.378,59.3872,59.2683,59.314,82475.0
2022-08-17 11:50:00,64.87,64.94,64.86,64.88,170579.0,59.314,59.378,59.3049,59.3231,170579.0
2022-08-17 12:00:00,64.88,64.93,64.85,64.91,89514.0,59.3231,59.3689,59.2957,59.3506,89514.0
2022-08-17 12:10:00,64.91,65.02,64.9,65.02,80715.0,59.3506,59.4512,59.3414,59.4512,80715.0
2022-08-17 12:20:00,65.01,65.05,64.99,65.03,82220.0,59.442,59.4786,59.4237,59.4603,82220.0
2022-08-17 12:30:00,65.03,65.06,64.98,65.04,96592.0,59.4603,59.4877,59.4146,59.4694,96592.0
2022-08-17 12:40:00,65.05,65.08,65.01,65.06,58753.0,59.4786,59.506,59.442,59.4877,58753.0
2022-08-17 12:50:00,65.06,65.07,65.04,65.05,47405.0,59.4877,59.4969,59.4694,59.4786,47405.0
2022-08-17 13:00:00,65.06,65.08,65.01,65.04,133288.0,59.4877,59.506,59.442,59.4694,133288.0
2022-08-17 13:10:00,65.05,65.09,65.04,65.05,47118.0,59.4786,59.5152,59.4694,59.4786,47118.0
2022-08-17 13:20:00,65.05,65.09,65.03,65.04,81626.0,59.4786,59.5152,59.4603,59.4694,81626.0
2022-08-17 13:30:00,65.04,65.09,65.03,65.08,82211.0,59.4694,59.5152,59.4603,59.506,82211.0
2022-08-17 13:40:00,65.08,65.1,65.04,65.09,75156.0,59.506,59.5243,59.4694,59.5152,75156.0
2022-08-17 13:50:00,65.09,65.15,65.08,65.09,126298.0,59.5152,59.57,59.506,59.5152,126298.0
2022-08-17 14:00:00,65.08,65.22,65.05,65.17,248691.0,59.506,59.634,59.4786,59.5883,248691.0
2022-08-17 14:10:00,65.17,65.22,65.11,65.13,174908.0,59.5883,59.634,59.5334,59.5517,174908.0
2022-08-17 14:20:00,65.13,65.14,65.08,65.13,97824.0,59.5517,59.5609,59.506,59.5517,97824.0
2022-08-17 14:30:00,65.13,65.2,65.09,65.19,75258.0,59.5517,59.6157,59.5152,59.6066,75258.0
2022-08-17 14:40:00,65.18,65.2,65.1,65.14,126781.0,59.5975,59.6157,59.5243,59.5609,126781.0
2022-08-17 14:50:00,65.15,65.17,65.12,65.13,86556.0,59.57,59.5883,59.5426,59.5517,86556.0
2022-08-17 15:00:00,65.12,65.15,65.08,65.09,143719.0,59.5426,59.57,59.506,59.5152,143719.0
2022-08-17 15:10:00,65.09,65.11,64.87,64.87,132581.0,59.5152,59.5334,59.314,59.314,132581.0
2022-08-17 15:20:00,64.87,64.91,64.82,64.85,209474.0,59.314,59.3506,59.2683,59.2957,209474.0
2022-08-17 15:30:00,64.84,64.87,64.81,64.84,314119.0,59.2866,59.314,59.2591,59.2866,314119.0
2022-08-17 15:40:00,64.84,64.89,64.82,64.83,251078.0,59.2866,59.3323,59.2683,59.2774,251078.0
2022-08-17 15:50:00,64.84,64.92,64.79,64.88,692430.0,59.2866,59.3597,59.2409,59.3231,692430.0
2022-08-18 09:30:00,64.96,65.1,64.9,64.91,260661.0,59.3963,59.5243,59.3414,59.3506,260661.0
2022-08-18 09:40:00,64.9,64.93,64.71,64.79,126477.0,59.3414,59.3689,59.1677,59.2409,126477.0
2022-08-18 09:50:00,64.8,64.93,64.79,64.88,70543.0,59.25,59.3689,59.2409,59.3231,70543.0
2022-08-18 10:00:00,64.88,65.0,64.87,64.95,94165.0,59.3231,59.4329,59.314,59.3872,94165.0
2022-08-18 10:10:00,64.95,64.98,64.9,64.92,44548.0,59.3872,59.4146,59.3414,59.3597,44548.0
2022-08-18 10:20:00,64.92,64.99,64.91,64.94,60234.0,59.3597,59.4237,59.3506,59.378,60234.0
2022-08-18 10:30:00,64.94,64.95,64.84,64.87,76242.0,59.378,59.3872,59.2866,59.314,76242.0
2022-08-18 10:40:00,64.87,64.98,64.84,64.95,132581.0,59.314,59.4146,59.2866,59.3872,132581.0
2022-08-18 10:50:00,64.95,64.96,64.86,64.9,64448.0,59.3872,59.3963,59.3049,59.3414,64448.0
2022-08-18 11:00:00,64.89,64.95,64.87,64.94,61879.0,59.3323,59.3872,59.314,59.378,61879.0
2022-08-18 11:10:00,64.94,64.96,64.91,64.92,46942.0,59.378,59.3963,59.3506,59.3597,46942.0
2022-08-18 11:20:00,64.93,65.01,64.93,65.0,54210.0,59.3689,59.442,59.3689,59.4329,54210.0
2022-08-18 11:30:00,65.01,65.01,64.92,64.97,63698.0,59.442,59.442,59.3597,59.4054,63698.0
2022-08-18 11:40:00,64.97,65.02,64.94,65.02,45651.0,59.4054,59.4512,59.378,59.4512,45651.0
2022-08-18 11:50:00,65.02,65.04,64.94,64.94,48332.0,59.4512,59.4694,59.378,59.378,48332.0
2022-08-18 12:00:00,64.94,65.0,64.94,64.98,68643.0,59.378,59.4329,59.378,59.4146,68643.0
2022-08-18 12:10:00,64.99,65.07,64.98,65.06,74620.0,59.4237,59.4969,59.4146,59.4877,74620.0
2022-08-18 12:20:00,65.06,65.1,65.01,65.03,79572.0,59.4877,59.5243,59.442,59.4603,79572.0
2022-08-18 12:30:00,65.03,65.08,65.0,65.01,81439.0,59.4603,59.506,59.4329,59.442,81439.0
2022-08-18 12:40:00,65.02,65.02,64.94,64.97,124825.0,59.4512,59.4512,59.378,59.4054,124825.0
2022-08-18 12:50:00,64.96,65.0,64.92,64.98,78529.0,59.3963,59.4329,59.3597,59.4146,78529.0
2022-08-18 13:00:00,64.98,65.0,64.94,64.98,72437.0,59.4146,59.4329,59.378,59.4146,72437.0
2022-08-18 13:10:00,64.98,65.01,64.95,64.97,65037.0,59.4146,59.442,59.3872,59.4054,65037.0
2022-08-18 13:20:00,64.98,65.0,64.95,64.95,45286.0,59.4146,59.4329,59.3872,59.3872,45286.0
2022-08-18 13:30:00,64.96,65.02,64.95,65.01,38746.0,59.3963,59.4512,59.3872,59.442,38746.0
2022-08-18 13:40:00,65.02,65.04,65.01,65.04,54990.0,59.4512,59.4694,59.442,59.4694,54990.0
2022-08-18 13:50:00,65.03,65.05,64.99,65.02,72453.0,59.4603,59.4786,59.4237,59.4512,72453.0
2022-08-18 14:00:00,65.02,65.13,65.01,65.13,78332.0,59.4512,59.5517,59.442,59.5517,78332.0
2022-08-18 14:10:00,65.13,65.14,65.09,65.14,91672.0,59.5517,59.5609,59.5152,59.5609,91672.0
2022-08-18 14:20:00,65.14,65.17,65.1,65.17,105336.0,59.5609,59.5883,59.5243,59.5883,105336.0
2022-08-18 14:30:00,65.16,65.19,65.1,65.16,97938.0,59.5792,59.6066,59.5243,59.5792,97938.0
2022-08-18 14:40:00,65.17,65.21,65.16,65.17,78754.0,59.5883,59.6249,59.5792,59.5883,78754.0
2022-08-18 14:50:00,65.17,65.25,65.16,65.23,65138.0,59.5883,59.6615,59.5792,59.6432,65138.0
2022-08-18 15:00:00,65.23,65.28,65.22,65.25,80422.0,59.6432,59.6889,59.634,59.6615,80422.0
2022-08-18 15:10:00,65.25,65.33,65.24,65.33,97978.0,59.6615,59.7346,59.6523,59.7346,97978.0
2022-08-18 15:20:00,65.33,65.33,65.26,65.27,127604.0,59.7346,59.7346,59.6706,59.6797,127604.0
2022-08-18 15:30:00,65.27,65.31,65.26,65.3,112716.0,59.6797,59.7163,59.6706,59.7072,112716.0
2022-08-18 15:40:00,65.3,65.35,65.26,65.29,152055.0,59.7072,59.7529,59.6706,59.698,152055.0
2022-08-18 15:50:00,65.29,65.29,65.12,65.23,590079.0,59.698,59.698,59.5426,59.6432,590079.0
2022-08-19 09:30:00,65.2,65.29,65.04,65.27,801628.0,59.6157,59.698,59.4694,59.6797,801628.0
2022-08-19 09:40:00,65.27,65.42,65.26,65.33,150484.0,59.6797,59.8169,59.6706,59.7346,150484.0
2022-08-19 09:50:00,65.33,65.34,65.14,65.28,156673.0,59.7346,59.7437,59.5609,59.6889,156673.0
2022-08-19 10:00:00,65.28,65.33,65.24,65.26,94675.0,59.6889,59.7346,59.6523,59.6706,94675.0
2022-08-19 10:10:00,65.26,65.35,65.26,65.31,93905.0,59.6706,59.7529,59.6706,59.7163,93905.0
2022-08-19 10:20:00,65.31,65.32,65.21,65.28,113343.0,59.7163,59.7255,59.6249,59.6889,113343.0
2022-08-19 10:30:00,65.28,65.29,65.16,65.19,112071.0,59.6889,59.698,59.5792,59.6066,112071.0
2022-08-19 10:40:00,65.18,65.2,65.13,65.16,97253.0,59.5975,59.6157,59.5517,59.5792,97253.0
2022-08-19 10:50:00,65.17,65.17,65.08,65.12,127624.0,59.5883,59.5883,59.506,59.5426,127624.0
2022-08-19 11:00:00,65.12,65.2,65.1,65.15,114971.0,59.5426,59.6157,59.5243,59.57,114971.0
2022-08-19 11:10:00,65.15,65.16,65.08,65.11,146901.0,59.57,59.5792,59.506,59.5334,146901.0
2022-08-19 11:20:00,65.1,65.21,65.09,65.2,155290.0,59.5243,59.6249,59.5152,59.6157,155290.0
2022-08-19 11:30:00,65.19,65.24,65.15,65.23,141094.0,59.6066,59.6523,59.57,59.6432,141094.0
2022-08-19 11:40:00,65.23,65.23,65.14,65.17,56867.0,59.6432,59.6432,59.5609,59.5883,56867.0
2022-08-19 11:50:00,65.17,65.2,65.07,65.19,170153.0,59.5883,59.6157,59.4969,59.6066,170153.0
2022-08-19 12:00:00,65.19,65.2,65.13,65.2,91734.0,59.6066,59.6157,59.5517,59.6157,91734.0
2022-08-19 12:10:00,65.2,65.27,65.2,65.26,57603.0,59.6157,59.6797,59.6157,59.6706,57603.0
2022-08-19 12:20:00,65.27,65.33,65.26,65.32,74342.0,59.6797,59.7346,59.6706,59.7255,74342.0
2022-08-19 12:30:00,65.32,65.44,65.31,65.43,85687.0,59.7255,59.8352,59.7163,59.826,85687.0
2022-08-19 12:40:00,65.43,65.43,65.38,65.4,61085.0,59.826,59.826,59.7803,59.7986,61085.0
2022-08-19 12:50:00,65.41,65.46,65.37,65.38,132913.0,59.8078,59.8535,59.7712,59.7803,132913.0
2022-08-19 13:00:00,65.38,65.39,65.34,65.38,69683.0,59.7803,59.7895,59.7437,59.7803,69683.0
2022-08-19 13:10:00,65.38,65.44,65.37,65.42,60809.0,59.7803,59.8352,59.7712,59.8169,60809.0
2022-08-19 13:20:00,65.43,65.47,65.42,65.47,44770.0,59.826,59.8626,59.8169,59.8626,44770.0
2022-08-19 13:30:00,65.46,65.47,65.34,65.39,77078.0,59.8535,59.8626,59.7437,59.7895,77078.0
2022-08-19 13:40:00,65.38,65.4,65.32,65.34,128238.0,59.7803,59.7986,59.7255,59.7437,128238.0
2022-08-19 13:50:00,65.33,65.39,65.32,65.34,117942.0,59.7346,59.7895,59.7255,59.7437,117942.0
2022-08-19 14:00:00,65.34,65.34,65.18,65.2,96826.0,59.7437,59.7437,59.5975,59.6157,96826.0
2022-08-19 14:10:00,65.2,65.2,65.12,65.15,86877.0,59.6157,59.6157,59.5426,59.57,86877.0
2022-08-19 14:20:00,65.14,65.19,65.12,65.16,101547.0,59.5609,59.6066,59.5426,59.5792,101547.0
2022-08-19 14:30:00,65.16,65.16,65.03,65.04,148927.0,59.5792,59.5792,59.4603,59.4694,148927.0
2022-08-19 14:40:00,65.04,65.11,65.02,65.1,74796.0,59.4694,59.5334,59.4512,59.5243,74796.0
2022-08-19 14:50:00,65.1,65.1,65.0,65.04,113948.0,59.5243,59.5243,59.4329,59.4694,113948.0
2022-08-19 15:00:00,65.05,65.07,64.96,65.02,108469.0,59.4786,59.4969,59.3963,59.4512,108469.0
2022-08-19 15:10:00,65.02,65.11,65.02,65.08,108657.0,59.4512,59.5334,59.4512,59.506,108657.0
2022-08-19 15:20:00,65.08,65.09,65.0,65.06,87069.0,59.506,59.5152,59.4329,59.4877,87069.0
2022-08-19 15:30:00,65.06,65.08,65.01,65.07,132188.0,59.4877,59.506,59.442,59.4969,132188.0
2022-08-19 15:40:00,65.07,65.12,65.05,65.1,156387.0,59.4969,59.5426,59.4786,59.5243,156387.0
2022-08-19 15:50:00,65.11,65.24,65.1,65.17,630346.0,59.5334,59.6523,59.5243,59.5883,630346.0
2022-08-22 09:30:00,64.84,64.92,64.68,64.69,463088.0,59.2866,59.3597,59.1403,59.1494,463088.0
2022-08-22 09:40:00,64.68,64.8,64.67,64.68,129159.0,59.1403,59.25,59.1311,59.1403,129159.0
2022-08-22 09:50:00,64.68,64.78,64.63,64.73,140443.0,59.1403,59.2317,59.0946,59.186,140443.0
2022-08-22 10:00:00,64.72,64.83,64.71,64.77,134187.0,59.1768,59.2774,59.1677,59.2226,134187.0
2022-08-22 10:10:00,64.77,64.81,64.7,64.74,123166.0,59.2226,59.2591,59.1586,59.1951,123166.0
2022-08-22 10:20:00,64.74,64.84,64.71,64.78,170135.0,59.1951,59.2866,59.1677,59.2317,170135.0
2022-08-22 10:30:00,64.78,64.88,64.74,64.75,106417.0,59.2317,59.3231,59.1951,59.2043,106417.0
2022-08-22 10:40:00,64.75,64.84,64.74,64.78,108239.0,59.2043,59.2866,59.1951,59.2317,108239.0
2022-08-22 10:50:00,64.77,64.77,64.68,64.72,230974.0,59.2226,59.2226,59.1403,59.1768,230974.0
2022-08-22 11:00:00,64.71,64.85,64.71,64.83,91128.0,59.1677,59.2957,59.1677,59.2774,91128.0
2022-08-22 11:10:00,64.83,64.83,64.75,64.76,91082.0,59.2774,59.2774,59.2043,59.2134,91082.0
2022-08-22 11:20:00,64.76,64.77,64.68,64.72,100117.0,59.2134,59.2226,59.1403,59.1768,100117.0
2022-08-22 11:30:00,64.72,64.73,64.68,64.7,148521.0,59.1768,59.186,59.1403,59.1586,148521.0
2022-08-22 11:40:00,64.71,64.71,64.56,64.63,150202.0,59.1677,59.1677,59.0306,59.0946,150202.0
2022-08-22 11:50:00,64.63,64.69,64.56,64.56,74980.0,59.0946,59.1494,59.0306,59.0306,74980.0
2022-08-22 12:00:00,64.56,64.58,64.47,64.48,116974.0,59.0306,59.0488,58.9483,58.9574,116974.0
2022-08-22 12:10:00,64.49,64.52,64.47,64.48,117574.0,58.9665,58.994,58.9483,58.9574,117574.0
2022-08-22 12:20:00,64.48,64.56,64.47,64.53,109833.0,58.9574,59.0306,58.9483,59.0031,109833.0
2022-08-22 12:30:00,64.53,64.58,64.52,64.58,112416.0,59.0031,59.0488,58.994,59.0488,112416.0
2022-08-22 12:40:00,64.58,64.59,64.42,64.48,166613.0,59.0488,59.058,58.9025,58.9574,166613.0
2022-08-22 12:50:00,64.46,64.46,64.36,64.39,84059.0,58.9391,58.9391,58.8477,58.8751,84059.0
2022-08-22 13:00:00,64.39,64.4,64.31,64.33,133728.0,58.8751,58.8843,58.802,58.8203,133728.0
2022-08-22 13:10:00,64.33,64.39,64.31,64.34,85598.0,58.8203,58.8751,58.802,58.8294,85598.0
2022-08-22 13:20:00,64.34,64.36,64.3,64.31,104148.0,58.8294,58.8477,58.7928,58.802,104148.0
2022-08-22 13:30:00,64.3,64.31,64.17,64.18,155742.0,58.7928,58.802,58.674,58.6831,155742.0
2022-08-22 13:40:00,64.17,64.2,64.15,64.17,111095.0,58.674,58.7014,58.6557,58.674,111095.0
2022-08-22 13:50:00,64.17,64.17,64.05,64.06,131816.0,58.674,58.674,58.5642,58.5734,131816.0
2022-08-22 14:00:00,64.06,64.15,64.04,64.12,122659.0,58.5734,58.6557,58.5551,58.6282,122659.0
2022-08-22 14:10:00,64.11,64.13,64.01,64.08,281231.0,58.6191,58.6374,58.5277,58.5917,281231.0
2022-08-22 14:20:00,64.08,64.08,63.99,64.06,213047.0,58.5917,58.5917,58.5094,58.5734,213047.0
2022-08-22 14:30:00,64.06,64.14,64.06,64.08,188116.0,58.5734,58.6465,58.5734,58.5917,188116.0
2022-08-22 14:40:00,64.08,64.1,64.04,64.06,87689.0,58.5917,58.61,58.5551,58.5734,87689.0
2022-08-22 14:50:00,64.06,64.08,64.03,64.06,81509.0,58.5734,58.5917,58.5459,58.5734,81509.0
2022-08-22 15:00:00,64.05,64.15,64.04,64.13,143701.0,58.5642,58.6557,58.5551,58.6374,143701.0
2022-08-22 15:10:00,64.13,64.18,64.1,64.11,204624.0,58.6374,58.6831,58.61,58.6191,204624.0
2022-08-22 15:20:00,64.11,64.15,64.1,64.13,199484.0,58.6191,58.6557,58.61,58.6374,199484.0
2022-08-22 15:30:00,64.13,64.16,64.07,64.13,229685.0,58.6374,58.6648,58.5825,58.6374,229685.0
2022-08-22 15:40:00,64.13,64.15,64.03,64.13,407899.0,58.6374,58.6557,58.5459,58.6374,407899.0
2022-08-22 15:50:00,64.12,64.23,64.1,64.2,765936.0,58.6282,58.7288,58.61,58.7014,765936.0
2022-08-23 09:30:00,63.82,63.96,63.68,63.72,371368.0,58.3539,58.4819,58.2259,58.2625,371368.0
2022-08-23 09:40:00,63.71,63.86,63.71,63.82,155008.0,58.2534,58.3905,58.2534,58.3539,155008.0
2022-08-23 09:50:00,63.82,63.86,63.71,63.76,141646.0,58.3539,58.3905,58.2534,58.2991,141646.0
2022-08-23 10:00:00,63.76,63.98,63.75,63.96,170216.0,58.2991,58.5002,58.2899,58.4819,170216.0
2022-08-23 10:10:00,63.97,64.02,63.79,63.83,119835.0,58.4911,58.5368,58.3265,58.3631,119835.0
2022-08-23 10:20:00,63.83,63.89,63.79,63.87,144452.0,58.3631,58.4179,58.3265,58.3997,144452.0
2022-08-23 10:30:00,63.87,63.95,63.83,63.87,334119.0,58.3997,58.4728,58.3631,58.3997,334119.0
2022-08-23 10:40:00,63.86,63.86,63.76,63.84,112312.0,58.3905,58.3905,58.2991,58.3722,112312.0
2022-08-23 10:50:00,63.83,63.88,63.71,63.75,130817.0,58.3631,58.4088,58.2534,58.2899,130817.0
2022-08-23 11:00:00,63.75,63.8,63.72,63.74,108410.0,58.2899,58.3356,58.2625,58.2808,108410.0
2022-08-23 11:10:00,63.75,64.01,63.74,64.01,182168.0,58.2899,58.5277,58.2808,58.5277,182168.0
2022-08-23 11:20:00,64.01,64.05,63.95,64.0,242744.0,58.5277,58.5642,58.4728,58.5185,242744.0
2022-08-23 11:30:00,64.0,64.19,63.99,64.16,162099.0,58.5185,58.6922,58.5094,58.6648,162099.0
2022-08-23 11:40:00,64.16,64.19,64.08,64.14,96533.0,58.6648,58.6922,58.5917,58.6465,96533.0
2022-08-23 11:50:00,64.14,64.17,64.08,64.14,149136.0,58.6465,58.674,58.5917,58.6465,149136.0
2022-08-23 12:00:00,64.13,64.14,64.08,64.13,83505.0,58.6374,58.6465,58.5917,58.6374,83505.0
2022-08-23 12:10:00,64.13,64.15,64.02,64.03,77443.0,58.6374,58.6557,58.5368,58.5459,77443.0
2022-08-23 12:20:00,64.03,64.06,63.96,64.03,83691.0,58.5459,58.5734,58.4819,58.5459,83691.0
2022-08-23 12:30:00,64.02,64.28,64.01,64.22,233410.0,58.5368,58.7745,58.5277,58.7197,233410.0
2022-08-23 12:40:00,64.22,64.31,64.21,64.29,215811.0,58.7197,58.802,58.7105,58.7837,215811.0
2022-08-23 12:50:00,64.29,64.32,64.14,64.17,376711.0,58.7837,58.8111,58.6465,58.674,376711.0
2022-08-23 13:00:00,64.17,64.22,64.15,64.17,57902.0,58.674,58.7197,58.6557,58.674,57902.0
2022-08-23 13:10:00,64.17,64.25,64.16,64.2,70286.0,58.674,58.7471,58.6648,58.7014,70286.0
2022-08-23 13:20:00,64.21,64.32,64.19,64.31,79484.0,58.7105,58.8111,58.6922,58.802,79484.0
2022-08-23 13:30:00,64.31,64.37,64.27,64.28,79696.0,58.802,58.8568,58.7654,58.7745,79696.0
2022-08-23 13:40:00,64.27,64.31,64.24,64.27,64187.0,58.7654,58.802,58.738,58.7654,64187.0
2022-08-23 13:50:00,64.27,64.28,64.22,64.22,94340.0,58.7654,58.7745,58.7197,58.7197,94340.0
2022-08-23 14:00:00,64.22,64.23,64.13,64.17,89833.0,58.7197,58.7288,58.6374,58.674,89833.0
2022-08-23 14:10:00,64.17,64.19,64.13,64.16,148946.0,58.674,58.6922,58.6374,58.6648,148946.0
2022-08-23 14:20:00,64.16,64.24,64.12,64.17,154705.0,58.6648,58.738,58.6282,58.674,154705.0
2022-08-23 14:30:00,64.17,64.19,64.13,64.17,67791.0,58.674,58.6922,58.6374,58.674,67791.0
2022-08-23 14:40:00,64.17,64.19,64.1,64.12,65230.0,58.674,58.6922,58.61,58.6282,65230.0
2022-08-23 14:50:00,64.11,64.2,64.08,64.17,173817.0,58.6191,58.7014,58.5917,58.674,173817.0
2022-08-23 15:00:00,64.17,64.27,64.16,64.25,72214.0,58.674,58.7654,58.6648,58.7471,72214.0
2022-08-23 15:10:00,64.25,64.31,64.24,64.29,133810.0,58.7471,58.802,58.738,58.7837,133810.0
2022-08-23 15:20:00,64.29,64.3,64.24,64.28,92909.0,58.7837,58.7928,58.738,58.7745,92909.0
2022-08-23 15:30:00,64.28,64.33,64.22,64.23,237975.0,58.7745,58.8203,58.7197,58.7288,237975.0
2022-08-23 15:40:00,64.23,64.28,64.19,64.25,193489.0,58.7288,58.7745,58.6922,58.7471,193489.0
2022-08-23 15:50:00,64.25,64.35,64.22,64.27,629591.0,58.7471,58.8385,58.7197,58.7654,629591.0
2022-08-24 09:30:00,64.24,64.35,64.1,64.34,356428.0,58.738,58.8385,58.61,58.8294,356428.0
2022-08-24 09:40:00,64.34,64.58,64.33,64.52,291142.0,58.8294,59.0488,58.8203,58.994,291142.0
2022-08-24 09:50:00,64.51,64.51,64.22,64.23,110367.0,58.9848,58.9848,58.7197,58.7288,110367.0
2022-08-24 10:00:00,64.23,64.29,64.21,64.26,105175.0,58.7288,58.7837,58.7105,58.7562,105175.0
2022-08-24 10:10:00,64.25,64.37,64.25,64.36,143987.0,58.7471,58.8568,58.7471,58.8477,143987.0
2022-08-24 10:20:00,64.36,64.4,64.32,64.34,132724.0,58.8477,58.8843,58.8111,58.8294,132724.0
2022-08-24 10:30:00,64.34,64.39,64.31,64.37,130590.0,58.8294,58.8751,58.802,58.8568,130590.0
2022-08-24 10:40:00,64.37,64.4,64.32,64.38,94204.0,58.8568,58.8843,58.8111,58.866,94204.0
2022-08-24 10:50:00,64.38,64.41,64.29,64.37,163414.0,58.866,58.8934,58.7837,58.8568,163414.0
2022-08-24 11:00:00,64.37,64.4,64.36,64.36,118932.0,58.8568,58.8843,58.8477,58.8477,118932.0
2022-08-24 11:10:00,64.36,64.47,64.29,64.45,135557.0,58.8477,58.9483,58.7837,58.93,135557.0
2022-08-24 11:20:00,64.44,64.5,64.42,64.45,75746.0,58.9208,58.9757,58.9025,58.93,75746.0
2022-08-24 11:30:00,64.45,64.51,64.44,64.49,68162.0,58.93,58.9848,58.9208,58.9665,68162.0
2022-08-24 11:40:00,64.48,64.49,64.42,64.45,88011.0,58.9574,58.9665,58.9025,58.93,88011.0
2022-08-24 11:50:00,64.45,64.54,64.43,64.48,86692.0,58.93,59.0123,58.9117,58.9574,86692.0
2022-08-24 12:00:00,64.49,64.5,64.45,64.48,50882.0,58.9665,58.9757,58.93,58.9574,50882.0
2022-08-24 12:10:00,64.48,64.5,64.45,64.48,35834.0,58.9574,58.9757,58.93,58.9574,35834.0
2022-08-24 12:20:00,64.47,64.48,64.37,64.38,30578.0,58.9483,58.9574,58.8568,58.866,30578.0
2022-08-24 12:30:00,64.37,64.37,64.22,64.25,63243.0,58.8568,58.8568,58.7197,58.7471,63243.0
2022-08-24 12:40:00,64.24,64.26,64.11,64.16,97171.0,58.738,58.7562,58.6191,58.6648,97171.0
2022-08-24 12:50:00,64.16,64.17,64.11,64.13,54996.0,58.6648,58.674,58.6191,58.6374,54996.0
2022-08-24 13:00:00,64.13,64.17,64.1,64.15,61701.0,58.6374,58.674,58.61,58.6557,61701.0
2022-08-24 13:10:00,64.15,64.17,64.12,64.13,34845.0,58.6557,58.674,58.6282,58.6374,34845.0
2022-08-24 13:20:00,64.12,64.14,64.05,64.06,45443.0,58.6282,58.6465,58.5642,58.5734,45443.0
2022-08-24 13:30:00,64.06,64.15,64.06,64.15,80453.0,58.5734,58.6557,58.5734,58.6557,80453.0
2022-08-24 13:40:00,64.14,64.18,64.11,64.14,78587.0,58.6465,58.6831,58.6191,58.6465,78587.0
2022-08-24 13:50:00,64.15,64.18,64.13,64.17,48812.0,58.6557,58.6831,58.6374,58.674,48812.0
2022-08-24 14:00:00,64.17,64.22,64.16,64.21,67329.0,58.674,58.7197,58.6648,58.7105,67329.0
2022-08-24 14:10:00,64.2,64.25,64.2,64.22,102872.0,58.7014,58.7471,58.7014,58.7197,102872.0
2022-08-24 14:20:00,64.22,64.27,64.21,64.26,40250.0,58.7197,58.7654,58.7105,58.7562,40250.0
2022-08-24 14:30:00,64.26,64.27,64.2,64.25,86707.0,58.7562,58.7654,58.7014,58.7471,86707.0
2022-08-24 14:40:00,64.25,64.26,64.18,64.19,109769.0,58.7471,58.7562,58.6831,58.6922,109769.0
2022-08-24 14:50:00,64.19,64.22,64.17,64.22,69436.0,58.6922,58.7197,58.674,58.7197,69436.0
2022-08-24 15:00:00,64.22,64.29,64.21,64.26,67736.0,58.7197,58.7837,58.7105,58.7562,67736.0
2022-08-24 15:10:00,64.27,64.35,64.26,64.35,80674.0,58.7654,58.8385,58.7562,58.8385,80674.0
2022-08-24 15:20:00,64.34,64.36,64.28,64.28,77741.0,58.8294,58.8477,58.7745,58.7745,77741.0
2022-08-24 15:30:00,64.28,64.36,64.24,64.34,118343.0,58.7745,58.8477,58.738,58.8294,118343.0
2022-08-24 15:40:00,64.35,64.39,64.3,64.39,171834.0,58.8385,58.8751,58.7928,58.8751,171834.0
2022-08-24 15:50:00,64.38,64.43,64.34,64.37,695322.0,58.866,58.9117,58.8294,58.8568,695322.0
2022-08-25 09:30:00,64.36,64.42,64.29,64.35,285745.0,58.8477,58.9025,58.7837,58.8385,285745.0
2022-08-25 09:40:00,64.34,64.43,64.2,64.42,233637.0,58.8294,58.9117,58.7014,58.9025,233637.0
2022-08-25 09:50:00,64.41,64.48,64.3,64.47,214427.0,58.8934,58.9574,58.7928,58.9483,214427.0
2022-08-25 10:00:00,64.48,64.53,64.44,64.52,86488.0,58.9574,59.0031,58.9208,58.994,86488.0
2022-08-25 10:10:00,64.51,64.61,64.5,64.55,88263.0,58.9848,59.0763,58.9757,59.0214,88263.0
2022-08-25 10:20:00,64.55,64.6,64.47,64.48,146227.0,59.0214,59.0671,58.9483,58.9574,146227.0
2022-08-25 10:30:00,64.48,64.5,64.41,64.48,163361.0,58.9574,58.9757,58.8934,58.9574,163361.0
2022-08-25 10:40:00,64.48,64.51,64.45,64.47,82178.0,58.9574,58.9848,58.93,58.9483,82178.0
2022-08-25 10:50:00,64.48,64.49,64.4,64.42,148354.0,58.9574,58.9665,58.8843,58.9025,148354.0
2022-08-25 11:00:00,64.43,64.43,64.29,64.34,224123.0,58.9117,58.9117,58.7837,58.8294,224123.0
2022-08-25 11:10:00,64.34,64.4,64.28,64.31,164994.0,58.8294,58.8843,58.7745,58.802,164994.0
2022-08-25 11:20:00,64.31,64.36,64.23,64.23,112673.0,58.802,58.8477,58.7288,58.7288,112673.0
2022-08-25 11:30:00,64.23,64.27,64.16,64.25,122862.0,58.7288,58.7654,58.6648,58.7471,122862.0
2022-08-25 11:40:00,64.24,64.27,64.19,64.2,126968.0,58.738,58.7654,58.6922,58.7014,126968.0
2022-08-25 11:50:00,64.21,64.22,64.15,64.2,75831.0,58.7105,58.7197,58.6557,58.7014,75831.0
2022-08-25 12:00:00,64.21,64.25,64.14,64.14,50098.0,58.7105,58.7471,58.6465,58.6465,50098.0
2022-08-25 12:10:00,64.15,64.17,64.04,64.09,82221.0,58.6557,58.674,58.5551,58.6008,82221.0
2022-08-25 12:20:00,64.09,64.1,64.05,64.05,89343.0,58.6008,58.61,58.5642,58.5642,89343.0
2022-08-25 12:30:00,64.05,64.05,63.99,64.02,76034.0,58.5642,58.5642,58.5094,58.5368,76034.0
2022-08-25 12:40:00,64.02,64.02,63.9,63.91,80052.0,58.5368,58.5368,58.4271,58.4362,80052.0
2022-08-25 12:50:00,63.92,64.0,63.91,63.99,59006.0,58.4454,58.5185,58.4362,58.5094,59006.0
2022-08-25 13:00:00,64.0,64.05,63.99,64.01,99104.0,58.5185,58.5642,58.5094,58.5277,99104.0
2022-08-25 13:10:00,64.01,64.07,63.98,64.06,85645.0,58.5277,58.5825,58.5002,58.5734,85645.0
2022-08-25 13:20:00,64.06,64.32,64.05,64.27,197116.0,58.5734,58.8111,58.5642,58.7654,197116.0
2022-08-25 13:30:00,64.28,64.3,64.2,64.24,150829.0,58.7745,58.7928,58.7014,58.738,150829.0
2022-08-25 13:40:00,64.25,64.37,64.24,64.36,99401.0,58.7471,58.8568,58.738,58.8477,99401.0
2022-08-25 13:50:00,64.35,64.4,64.33,64.4,107682.0,58.8385,58.8843,58.8203,58.8843,107682.0
2022-08-25 14:00:00,64.4,64.4,64.32,64.38,71842.0,58.8843,58.8843,58.8111,58.866,71842.0
2022-08-25 14:10:00,64.38,64.42,64.36,64.37,59816.0,58.866,58.9025,58.8477,58.8568,59816.0
2022-08-25 14:20:00,64.37,64.42,64.35,64.42,65915.0,58.8568,58.9025,58.8385,58.9025,65915.0
2022-08-25 14:30:00,64.42,64.42,64.37,64.38,57049.0,58.9025,58.9025,58.8568,58.866,57049.0
2022-08-25 14:40:00,64.39,64.41,64.37,64.39,83987.0,58.8751,58.8934,58.8568,58.8751,83987.0
2022-08-25 14:50:00,64.39,64.45,64.36,64.45,89338.0,58.8751,58.93,58.8477,58.93,89338.0
2022-08-25 15:00:00,64.45,64.49,64.43,64.45,72805.0,58.93,58.9665,58.9117,58.93,72805.0
2022-08-25 15:10:00,64.45,64.53,64.44,64.53,122563.0,58.93,59.0031,58.9208,59.0031,122563.0
2022-08-25 15:20:00,64.53,64.55,64.49,64.52,97304.0,59.0031,59.0214,58.9665,58.994,97304.0
2022-08-25 15:30:00,64.52,64.52,64.42,64.47,136239.0,58.994,58.994,58.9025,58.9483,136239.0
2022-08-25 15:40:00,64.47,64.61,64.45,64.61,207249.0,58.9483,59.0763,58.93,59.0763,207249.0
2022-08-25 15:50:00,64.61,64.71,64.55,64.7,558149.0,59.0763,59.1677,59.0214,59.1586,558149.0
2022-08-26 09:30:00,64.73,64.8,64.51,64.59,429191.0,59.186,59.25,58.9848,59.058,429191.0
2022-08-26 09:40:00,64.58,64.6,64.48,64.5,126111.0,59.0488,59.0671,58.9574,58.9757,126111.0
2022-08-26 09:50:00,64.5,64.56,64.48,64.5,95497.0,58.9757,59.0306,58.9574,58.9757,95497.0
2022-08-26 10:00:00,64.5,64.56,64.17,64.47,242385.0,58.9757,59.0306,58.674,58.9483,242385.0
2022-08-26 10:10:00,64.47,64.51,64.3,64.4,147138.0,58.9483,58.9848,58.7928,58.8843,147138.0
2022-08-26 10:20:00,64.4,64.41,64.02,64.08,142653.0,58.8843,58.8934,58.5368,58.5917,142653.0
2022-08-26 10:30:00,64.08,64.08,63.84,63.89,223366.0,58.5917,58.5917,58.3722,58.4179,223366.0
2022-08-26 10:40:00,63.89,64.01,63.86,63.97,211844.0,58.4179,58.5277,58.3905,58.4911,211844.0
2022-08-26 10:50:00,63.98,64.01,63.9,63.99,167723.0,58.5002,58.5277,58.4271,58.5094,167723.0
2022-08-26 11:00:00,63.98,64.01,63.86,63.92,226773.0,58.5002,58.5277,58.3905,58.4454,226773.0
2022-08-26 11:10:00,63.92,63.99,63.89,63.91,178336.0,58.4454,58.5094,58.4179,58.4362,178336.0
2022-08-26 11:20:00,63.91,63.96,63.83,63.93,163422.0,58.4362,58.4819,58.3631,58.4545,163422.0
2022-08-26 11:30:00,63.93,63.96,63.87,63.91,242146.0,58.4545,58.4819,58.3997,58.4362,242146.0
2022-08-26 11:40:00,63.91,63.94,63.84,63.94,132622.0,58.4362,58.4637,58.3722,58.4637,132622.0
2022-08-26 11:50:00,63.94,63.98,63.85,63.87,89858.0,58.4637,58.5002,58.3814,58.3997,89858.0
2022-08-26 12:00:00,63.87,63.87,63.7,63.75,89655.0,58.3997,58.3997,58.2442,58.2899,89655.0
2022-08-26 12:10:00,63.75,63.79,63.71,63.75,163499.0,58.2899,58.3265,58.2534,58.2899,163499.0
2022-08-26 12:20:00,63.76,63.92,63.75,63.88,110243.0,58.2991,58.4454,58.2899,58.4088,110243.0
2022-08-26 12:30:00,63.88,63.88,63.8,63.81,85741.0,58.4088,58.4088,58.3356,58.3448,85741.0
2022-08-26 12:40:00,63.8,63.94,63.76,63.93,111133.0,58.3356,58.4637,58.2991,58.4545,111133.0
2022-08-26 12:50:00,63.93,63.93,63.83,63.89,56381.0,58.4545,58.4545,58.3631,58.4179,56381.0
2022-08-26 13:00:00,63.89,63.89,63.82,63.87,70859.0,58.4179,58.4179,58.3539,58.3997,70859.0
2022-08-26 13:10:00,63.88,63.89,63.82,63.83,51616.0,58.4088,58.4179,58.3539,58.3631,51616.0
2022-08-26 13:20:00,63.83,63.88,63.79,63.86,97118.0,58.3631,58.4088,58.3265,58.3905,97118.0
2022-08-26 13:30:00,63.86,63.86,63.73,63.74,48351.0,58.3905,58.3905,58.2716,58.2808,48351.0
2022-08-26 13:40:00,63.74,63.81,63.7,63.8,114172.0,58.2808,58.3448,58.2442,58.3356,114172.0
2022-08-26 13:50:00,63.8,63.8,63.73,63.75,62750.0,58.3356,58.3356,58.2716,58.2899,62750.0
2022-08-26 14:00:00,63.75,63.76,63.68,63.71,112277.0,58.2899,58.2991,58.2259,58.2534,112277.0
2022-08-26 14:10:00,63.7,63.71,63.59,63.59,125801.0,58.2442,58.2534,58.1436,58.1436,125801.0
2022-08-26 14:20:00,63.59,63.64,63.57,63.6,78691.0,58.1436,58.1893,58.1253,58.1528,78691.0
2022-08-26 14:30:00,63.59,63.6,63.49,63.52,155158.0,58.1436,58.1528,58.0522,58.0796,155158.0
2022-08-26 14:40:00,63.52,63.54,63.4,63.4,114175.0,58.0796,58.0979,57.9699,57.9699,114175.0
2022-08-26 14:50:00,63.4,63.41,63.3,63.32,105028.0,57.9699,57.979,57.8785,57.8968,105028.0
2022-08-26 15:00:00,63.31,63.38,63.28,63.3,137557.0,57.8876,57.9516,57.8602,57.8785,137557.0
2022-08-26 15:10:00,63.3,63.42,63.29,63.39,147842.0,57.8785,57.9882,57.8693,57.9608,147842.0
2022-08-26 15:20:00,63.39,63.4,63.26,63.33,141164.0,57.9608,57.9699,57.8419,57.9059,141164.0
2022-08-26 15:30:00,63.33,63.37,63.27,63.34,271720.0,57.9059,57.9425,57.851,57.915,271720.0
2022-08-26 15:40:00,63.34,63.35,63.2,63.22,279687.0,57.915,57.9242,57.787,57.8053,279687.0
2022-08-26 15:50:00,63.21,63.28,62.98,63.13,1167217.0,57.7962,57.8602,57.5859,57.723,1167217.0
2022-08-29 09:30:00,62.69,62.77,62.42,62.46,460053.0,57.3207,57.3939,57.0738,57.1104,460053.0
2022-08-29 09:40:00,62.45,62.61,62.42,62.48,227921.0,57.1013,57.2476,57.0738,57.1287,227921.0
2022-08-29 09:50:00,62.48,62.58,62.42,62.43,175489.0,57.1287,57.2201,57.0738,57.083,175489.0
2022-08-29 10:00:00,62.43,62.66,62.41,62.64,192116.0,57.083,57.2933,57.0647,57.275,192116.0
2022-08-29 10:10:00,62.64,62.72,62.61,62.72,148335.0,57.275,57.3481,57.2476,57.3481,148335.0
2022-08-29 10:20:00,62.72,62.82,62.69,62.71,186564.0,57.3481,57.4396,57.3207,57.339,186564.0
2022-08-29 10:30:00,62.72,62.79,62.59,62.63,112881.0,57.3481,57.4122,57.2293,57.2659,112881.0
2022-08-29 10:40:00,62.63,62.7,62.61,62.63,87415.0,57.2659,57.3299,57.2476,57.2659,87415.0
2022-08-29 10:50:00,62.63,62.63,62.5,62.56,121863.0,57.2659,57.2659,57.147,57.2018,121863.0
2022-08-29 11:00:00,62.55,62.66,62.55,62.61,182747.0,57.1927,57.2933,57.1927,57.2476,182747.0
2022-08-29 11:10:00,62.61,62.67,62.55,62.65,113837.0,57.2476,57.3024,57.1927,57.2841,113837.0
2022-08-29 11:20:00,62.66,62.76,62.63,62.69,145762.0,57.2933,57.3847,57.2659,57.3207,145762.0
2022-08-29 11:30:00,62.69,62.83,62.68,62.81,123106.0,57.3207,57.4487,57.3116,57.4304,123106.0
2022-08-29 11:40:00,62.81,62.89,62.74,62.87,124871.0,57.4304,57.5036,57.3664,57.4853,124871.0
2022-08-29 11:50:00,62.88,62.91,62.83,62.87,79922.0,57.4944,57.5219,57.4487,57.4853,79922.0
2022-08-29 12:00:00,62.87,62.95,62.86,62.87,160936.0,57.4853,57.5584,57.4762,57.4853,160936.0
2022-08-29 12:10:00,62.86,62.9,62.8,62.8,234995.0,57.4762,57.5127,57.4213,57.4213,234995.0
2022-08-29 12:20:00,62.8,62.86,62.75,62.82,89001.0,57.4213,57.4762,57.3756,57.4396,89001.0
2022-08-29 12:30:00,62.82,62.85,62.77,62.85,82258.0,57.4396,57.467,57.3939,57.467,82258.0
2022-08-29 12:40:00,62.85,62.98,62.84,62.97,78239.0,57.467,57.5859,57.4579,57.5767,78239.0
2022-08-29 12:50:00,62.97,63.0,62.85,62.85,152428.0,57.5767,57.6042,57.467,57.467,152428.0
2022-08-29 13:00:00,62.86,62.92,62.84,62.86,172607.0,57.4762,57.531,57.4579,57.4762,172607.0
2022-08-29 13:10:00,62.86,62.87,62.72,62.74,112005.0,57.4762,57.4853,57.3481,57.3664,112005.0
2022-08-29 13:20:00,62.75,62.77,62.68,62.76,98956.0,57.3756,57.3939,57.3116,57.3847,98956.0
2022-08-29 13:30:00,62.75,62.83,62.74,62.8,79162.0,57.3756,57.4487,57.3664,57.4213,79162.0
2022-08-29 13:40:00,62.8,62.91,62.78,62.83,94113.0,57.4213,57.5219,57.403,57.4487,94113.0
2022-08-29 13:50:00,62.82,62.88,62.81,62.87,78012.0,57.4396,57.4944,57.4304,57.4853,78012.0
2022-08-29 14:00:00,62.86,62.91,62.84,62.84,90879.0,57.4762,57.5219,57.4579,57.4579,90879.0
2022-08-29 14:10:00,62.84,62.85,62.71,62.73,174832.0,57.4579,57.467,57.339,57.3573,174832.0
2022-08-29 14:20:00,62.72,62.83,62.72,62.8,107016.0,57.3481,57.4487,57.3481,57.4213,107016.0
2022-08-29 14:30:00,62.81,62.91,62.8,62.89,129332.0,57.4304,57.5219,57.4213,57.5036,129332.0
2022-08-29 14:40:00,62.89,63.01,62.89,62.97,118435.0,57.5036,57.6133,57.5036,57.5767,118435.0
2022-08-29 14:50:00,62.96,62.98,62.81,62.91,148167.0,57.5676,57.5859,57.4304,57.5219,148167.0
2022-08-29 15:00:00,62.91,63.02,62.9,62.98,107829.0,57.5219,57.6225,57.5127,57.5859,107829.0
2022-08-29 15:10:00,62.99,63.03,62.92,62.94,103487.0,57.595,57.6316,57.531,57.5493,103487.0
2022-08-29 15:20:00,62.94,62.96,62.84,62.85,114045.0,57.5493,57.5676,57.4579,57.467,114045.0
2022-08-29 15:30:00,62.84,62.92,62.8,62.91,186399.0,57.4579,57.531,57.4213,57.5219,186399.0
2022-08-29 15:40:00,62.91,62.98,62.83,62.86,351527.0,57.5219,57.5859,57.4487,57.4762,351527.0
2022-08-29 15:50:00,62.86,62.86,62.72,62.74,715655.0,57.4762,57.4762,57.3481,57.3664,715655.0
2022-08-30 09:30:00,62.91,62.91,62.43,62.63,309264.0,57.5219,57.5219,57.083,57.2659,309264.0
2022-08-30 09:40:00,62.64,62.73,62.5,62.71,119697.0,57.275,57.3573,57.147,57.339,119697.0
2022-08-30 09:50:00,62.71,62.73,62.6,62.64,92619.0,57.339,57.3573,57.2384,57.275,92619.0
2022-08-30 10:00:00,62.64,62.71,62.54,62.55,187751.0,57.275,57.339,57.1836,57.1927,187751.0
2022-08-30 10:10:00,62.56,62.65,62.51,62.55,84768.0,57.2018,57.2841,57.1561,57.1927,84768.0
2022-08-30 10:20:00,62.55,62.65,62.54,62.59,87020.0,57.1927,57.2841,57.1836,57.2293,87020.0
2022-08-30 10:30:00,62.58,62.61,62.36,62.38,152951.0,57.2201,57.2476,57.019,57.0373,152951.0
2022-08-30 10:40:00,62.38,62.4,62.16,62.17,164664.0,57.0373,57.0556,56.8361,56.8453,164664.0
2022-08-30 10:50:00,62.18,62.29,62.14,62.29,224015.0,56.8544,56.955,56.8178,56.955,224015.0
2022-08-30 11:00:00,62.28,62.55,62.26,62.5,118796.0,56.9458,57.1927,56.9275,57.147,118796.0
2022-08-30 11:10:00,62.5,62.62,62.45,62.62,187528.0,57.147,57.2567,57.1013,57.2567,187528.0
2022-08-30 11:20:00,62.63,62.69,62.53,62.6,169646.0,57.2659,57.3207,57.1744,57.2384,169646.0
2022-08-30 11:30:00,62.6,62.66,62.57,62.59,78882.0,57.2384,57.2933,57.211,57.2293,78882.0
2022-08-30 11:40:00,62.58,62.65,62.53,62.54,74828.0,57.2201,57.2841,57.1744,57.1836,74828.0
2022-08-30 11:50:00,62.54,62.59,62.47,62.5,196527.0,57.1836,57.2293,57.1196,57.147,196527.0
2022-08-30 12:00:00,62.49,62.59,62.46,62.55,88898.0,57.1378,57.2293,57.1104,57.1927,88898.0
2022-08-30 12:10:00,62.55,62.68,62.52,62.61,79736.0,57.1927,57.3116,57.1653,57.2476,79736.0
2022-08-30 12:20:00,62.61,62.63,62.51,62.56,63065.0,57.2476,57.2659,57.1561,57.2018,63065.0
2022-08-30 12:30:00,62.57,62.58,62.47,62.54,67855.0,57.211,57.2201,57.1196,57.1836,67855.0
2022-08-30 12:40:00,62.54,62.54,62.45,62.49,101273.0,57.1836,57.1836,57.1013,57.1378,101273.0
2022-08-30 12:50:00,62.49,62.57,62.49,62.51,90615.0,57.1378,57.211,57.1378,57.1561,90615.0
2022-08-30 13:00:00,62.51,62.59,62.51,62.53,76029.0,57.1561,57.2293,57.1561,57.1744,76029.0
2022-08-30 13:10:00,62.53,62.55,62.4,62.41,101325.0,57.1744,57.1927,57.0556,57.0647,101325.0
2022-08-30 13:20:00,62.41,62.46,62.39,62.46,67908.0,57.0647,57.1104,57.0464,57.1104,67908.0
2022-08-30 13:30:00,62.46,62.47,62.33,62.38,77157.0,57.1104,57.1196,56.9915,57.0373,77157.0
2022-08-30 13:40:00,62.39,62.39,62.19,62.29,130398.0,57.0464,57.0464,56.8635,56.955,130398.0
2022-08-30 13:50:00,62.29,62.36,62.24,62.32,105167.0,56.955,57.019,56.9093,56.9824,105167.0
2022-08-30 14:00:00,62.32,62.35,62.26,62.27,73454.0,56.9824,57.0098,56.9275,56.9367,73454.0
2022-08-30 14:10:00,62.26,62.31,62.25,62.27,109593.0,56.9275,56.9733,56.9184,56.9367,109593.0
2022-08-30 14:20:00,62.27,62.27,62.14,62.15,106283.0,56.9367,56.9367,56.8178,56.827,106283.0
2022-08-30 14:30:00,62.15,62.26,62.14,62.23,94821.0,56.827,56.9275,56.8178,56.9001,94821.0
2022-08-30 14:40:00,62.23,62.25,62.15,62.19,97010.0,56.9001,56.9184,56.827,56.8635,97010.0
2022-08-30 14:50:00,62.19,62.21,62.11,62.16,123425.0,56.8635,56.8818,56.7904,56.8361,123425.0
2022-08-30 15:00:00,62.16,62.34,62.16,62.34,180645.0,56.8361,57.0007,56.8361,57.0007,180645.0
2022-08-30 15:10:00,62.34,62.47,62.33,62.41,116740.0,57.0007,57.1196,56.9915,57.0647,116740.0
2022-08-30 15:20:00,62.42,62.44,62.34,62.36,143186.0,57.0738,57.0921,57.0007,57.019,143186.0
2022-08-30 15:30:00,62.36,62.37,62.19,62.23,286993.0,57.019,57.0281,56.8635,56.9001,286993.0
2022-08-30 15:40:00,62.23,62.3,62.04,62.09,287356.0,56.9001,56.9641,56.7264,56.7721,287356.0
2022-08-30 15:50:00,62.09,62.23,61.99,62.15,744242.0,56.7721,56.9001,56.6807,56.827,744242.0
2022-08-31 09:30:00,62.38,62.38,62.13,62.22,361587.0,57.0373,57.0373,56.8087,56.891,361587.0
2022-08-31 09:40:00,62.23,62.44,62.22,62.25,203133.0,56.9001,57.0921,56.891,56.9184,203133.0
2022-08-31 09:50:00,62.27,62.3,62.14,62.2,182002.0,56.9367,56.9641,56.8178,56.8727,182002.0
2022-08-31 10:00:00,62.2,62.23,62.11,62.19,242095.0,56.8727,56.9001,56.7904,56.8635,242095.0
2022-08-31 10:10:00,62.19,62.29,62.16,62.25,197711.0,56.8635,56.955,56.8361,56.9184,197711.0
2022-08-31 10:20:00,62.26,62.32,62.21,62.27,149943.0,56.9275,56.9824,56.8818,56.9367,149943.0
2022-08-31 10:30:00,62.27,62.4,62.24,62.25,152236.0,56.9367,57.0556,56.9093,56.9184,152236.0
2022-08-31 10:40:00,62.26,62.31,62.21,62.26,145742.0,56.9275,56.9733,56.8818,56.9275,145742.0
2022-08-31 10:50:00,62.27,62.3,62.18,62.25,153796.0,56.9367,56.9641,56.8544,56.9184,153796.0
2022-08-31 11:00:00,62.25,62.29,62.18,62.22,156347.0,56.9184,56.955,56.8544,56.891,156347.0
2022-08-31 11:10:00,62.22,62.28,62.19,62.26,214817.0,56.891,56.9458,56.8635,56.9275,214817.0
2022-08-31 11:20:00,62.25,62.4,62.25,62.3,95901.0,56.9184,57.0556,56.9184,56.9641,95901.0
2022-08-31 11:30:00,62.3,62.53,62.28,62.5,152650.0,56.9641,57.1744,56.9458,57.147,152650.0
2022-08-31 11:40:00,62.5,62.51,62.43,62.46,170554.0,57.147,57.1561,57.083,57.1104,170554.0
2022-08-31 11:50:00,62.46,62.48,62.42,62.44,97678.0,57.1104,57.1287,57.0738,57.0921,97678.0
2022-08-31 12:00:00,62.45,62.49,62.4,62.41,100604.0,57.1013,57.1378,57.0556,57.0647,100604.0
2022-08-31 12:10:00,62.41,62.41,62.33,62.36,68346.0,57.0647,57.0647,56.9915,57.019,68346.0
2022-08-31 12:20:00,62.36,62.36,62.21,62.26,133561.0,57.019,57.019,56.8818,56.9275,133561.0
2022-08-31 12:30:00,62.26,62.29,62.15,62.17,253388.0,56.9275,56.955,56.827,56.8453,253388.0
2022-08-31 12:40:00,62.17,62.18,62.11,62.15,120087.0,56.8453,56.8544,56.7904,56.827,120087.0
2022-08-31 12:50:00,62.15,62.15,62.07,62.15,125446.0,56.827,56.827,56.7538,56.827,125446.0
2022-08-31 13:00:00,62.14,62.28,62.14,62.25,215483.0,56.8178,56.9458,56.8178,56.9184,215483.0
2022-08-31 13:10:00,62.26,62.3,62.21,62.22,104381.0,56.9275,56.9641,56.8818,56.891,104381.0
2022-08-31 13:20:00,62.22,62.23,62.14,62.15,119522.0,56.891,56.9001,56.8178,56.827,119522.0
2022-08-31 13:30:00,62.16,62.2,62.13,62.14,112656.0,56.8361,56.8727,56.8087,56.8178,112656.0
2022-08-31 13:40:00,62.15,62.2,62.1,62.1,110434.0,56.827,56.8727,56.7812,56.7812,110434.0
2022-08-31 13:50:00,62.1,62.19,62.09,62.17,102236.0,56.7812,56.8635,56.7721,56.8453,102236.0
2022-08-31 14:00:00,62.17,62.18,62.04,62.16,148904.0,56.8453,56.8544,56.7264,56.8361,148904.0
2022-08-31 14:10:00,62.16,62.17,62.03,62.05,114159.0,56.8361,56.8453,56.7172,56.7355,114159.0
2022-08-31 14:20:00,62.05,62.05,62.0,62.0,105774.0,56.7355,56.7355,56.6898,56.6898,105774.0
2022-08-31 14:30:00,62.01,62.01,61.86,61.88,133331.0,56.699,56.699,56.5618,56.5801,133331.0
2022-08-31 14:40:00,61.89,61.9,61.76,61.84,127860.0,56.5892,56.5984,56.4704,56.5435,127860.0
2022-08-31 14:50:00,61.84,61.88,61.82,61.86,162250.0,56.5435,56.5801,56.5252,56.5618,162250.0
2022-08-31 15:00:00,61.85,61.93,61.8,61.89,114159.0,56.5527,56.6258,56.5069,56.5892,114159.0
2022-08-31 15:10:00,61.89,62.0,61.86,61.95,202170.0,56.5892,56.6898,56.5618,56.6441,202170.0
2022-08-31 15:20:00,61.95,61.95,61.84,61.85,193552.0,56.6441,56.6441,56.5435,56.5527,193552.0
2022-08-31 15:30:00,61.84,61.87,61.76,61.83,185851.0,56.5435,56.5709,56.4704,56.5344,185851.0
2022-08-31 15:40:00,61.84,61.98,61.77,61.94,348900.0,56.5435,56.6715,56.4795,56.635,348900.0
2022-08-31 15:50:00,61.94,61.96,61.7,61.71,948241.0,56.635,56.6532,56.4155,56.4247,948241.0
2022-09-01 09:30:00,61.58,61.73,61.41,61.56,637301.0,56.3058,56.4429,56.1503,56.2875,637301.0
2022-09-01 09:40:00,61.57,61.62,61.4,61.48,278765.0,56.2966,56.3424,56.1412,56.2143,278765.0
2022-09-01 09:50:00,61.49,61.68,61.48,61.66,165456.0,56.2235,56.3972,56.2143,56.3789,165456.0
2022-09-01 10:00:00,61.65,61.69,61.51,61.54,243291.0,56.3698,56.4064,56.2418,56.2692,243291.0
2022-09-01 10:10:00,61.55,61.57,61.38,61.38,153631.0,56.2784,56.2966,56.1229,56.1229,153631.0
2022-09-01 10:20:00,61.38,61.54,61.29,61.51,207103.0,56.1229,56.2692,56.0406,56.2418,207103.0
2022-09-01 10:30:00,61.51,61.6,61.43,61.44,179268.0,56.2418,56.3241,56.1686,56.1778,179268.0
2022-09-01 10:40:00,61.44,61.46,61.33,61.36,140882.0,56.1778,56.1961,56.0772,56.1046,140882.0
2022-09-01 10:50:00,61.36,61.55,61.36,61.54,168272.0,56.1046,56.2784,56.1046,56.2692,168272.0
2022-09-01 11:00:00,61.53,61.87,61.52,61.82,272152.0,56.2601,56.5709,56.2509,56.5252,272152.0
2022-09-01 11:10:00,61.81,61.99,61.81,61.99,278972.0,56.5161,56.6807,56.5161,56.6807,278972.0
2022-09-01 11:20:00,61.99,62.01,61.84,61.85,170513.0,56.6807,56.699,56.5435,56.5527,170513.0
2022-09-01 11:30:00,61.86,62.0,61.83,61.96,277672.0,56.5618,56.6898,56.5344,56.6532,277672.0
2022-09-01 11:40:00,61.96,61.96,61.87,61.93,211424.0,56.6532,56.6532,56.5709,56.6258,211424.0
2022-09-01 11:50:00,61.93,61.93,61.75,61.82,665005.0,56.6258,56.6258,56.4612,56.5252,665005.0
2022-09-01 12:00:00,61.83,61.85,61.71,61.8,164239.0,56.5344,56.5527,56.4247,56.5069,164239.0
2022-09-01 12:10:00,61.8,61.92,61.74,61.9,154886.0,56.5069,56.6167,56.4521,56.5984,154886.0
2022-09-01 12:20:00,61.9,61.94,61.77,61.79,155756.0,56.5984,56.635,56.4795,56.4978,155756.0
2022-09-01 12:30:00,61.78,61.79,61.7,61.73,141890.0,56.4887,56.4978,56.4155,56.4429,141890.0
2022-09-01 12:40:00,61.73,61.74,61.63,61.69,162290.0,56.4429,56.4521,56.3515,56.4064,162290.0
2022-09-01 12:50:00,61.69,61.7,61.33,61.55,900422.0,56.4064,56.4155,56.0772,56.2784,900422.0
2022-09-01 13:00:00,61.55,61.58,61.46,61.57,206042.0,56.2784,56.3058,56.1961,56.2966,206042.0
2022-09-01 13:10:00,61.57,61.64,61.54,61.61,158187.0,56.2966,56.3606,56.2692,56.3332,158187.0
2022-09-01 13:20:00,61.61,61.77,61.61,61.75,135678.0,56.3332,56.4795,56.3332,56.4612,135678.0
2022-09-01 13:30:00,61.75,61.76,61.67,61.7,93807.0,56.4612,56.4704,56.3881,56.4155,93807.0
2022-09-01 13:40:00,61.7,61.71,61.61,61.66,99164.0,56.4155,56.4247,56.3332,56.3789,99164.0
2022-09-01 13:50:00,61.66,61.72,61.65,61.7,101631.0,56.3789,56.4338,56.3698,56.4155,101631.0
2022-09-01 14:00:00,61.71,61.77,61.67,61.71,115801.0,56.4247,56.4795,56.3881,56.4247,115801.0
2022-09-01 14:10:00,61.72,61.81,61.69,61.79,117089.0,56.4338,56.5161,56.4064,56.4978,117089.0
2022-09-01 14:20:00,61.79,61.89,61.77,61.87,216620.0,56.4978,56.5892,56.4795,56.5709,216620.0
2022-09-01 14:30:00,61.87,61.91,61.73,61.77,178098.0,56.5709,56.6075,56.4429,56.4795,178098.0
2022-09-01 14:40:00,61.78,61.8,61.71,61.74,181279.0,56.4887,56.5069,56.4247,56.4521,181279.0
2022-09-01 14:50:00,61.75,61.87,61.74,61.85,89983.0,56.4612,56.5709,56.4521,56.5527,89983.0
2022-09-01 15:00:00,61.85,61.87,61.8,61.85,147362.0,56.5527,56.5709,56.5069,56.5527,147362.0
2022-09-01 15:10:00,61.85,61.85,61.73,61.79,232481.0,56.5527,56.5527,56.4429,56.4978,232481.0
2022-09-01 15:20:00,61.79,61.85,61.77,61.8,218961.0,56.4978,56.5527,56.4795,56.5069,218961.0
2022-09-01 15:30:00,61.8,61.84,61.74,61.8,270756.0,56.5069,56.5435,56.4521,56.5069,270756.0
2022-09-01 15:40:00,61.8,61.85,61.74,61.75,357746.0,56.5069,56.5527,56.4521,56.4612,357746.0
2022-09-01 15:50:00,61.74,62.04,61.73,61.99,1136339.0,56.4521,56.7264,56.4429,56.6807,1136339.0
2022-09-02 09:30:00,62.39,62.54,62.29,62.47,503441.0,57.0464,57.1836,56.955,57.1196,503441.0
2022-09-02 09:40:00,62.47,62.77,62.45,62.66,266313.0,57.1196,57.3939,57.1013,57.2933,266313.0
2022-09-02 09:50:00,62.67,62.73,62.58,62.6,210767.0,57.3024,57.3573,57.2201,57.2384,210767.0
2022-09-02 10:00:00,62.61,62.66,62.52,62.54,285215.0,57.2476,57.2933,57.1653,57.1836,285215.0
2022-09-02 10:10:00,62.54,62.7,62.53,62.64,151445.0,57.1836,57.3299,57.1744,57.275,151445.0
2022-09-02 10:20:00,62.63,62.74,62.62,62.69,144771.0,57.2659,57.3664,57.2567,57.3207,144771.0
2022-09-02 10:30:00,62.69,62.7,62.61,62.63,180388.0,57.3207,57.3299,57.2476,57.2659,180388.0
2022-09-02 10:40:00,62.64,62.7,62.54,62.54,152422.0,57.275,57.3299,57.1836,57.1836,152422.0
2022-09-02 10:50:00,62.55,62.57,62.45,62.47,144749.0,57.1927,57.211,57.1013,57.1196,144749.0
2022-09-02 11:00:00,62.47,62.55,62.42,62.47,136796.0,57.1196,57.1927,57.0738,57.1196,136796.0
2022-09-02 11:10:00,62.47,62.53,62.4,62.42,86285.0,57.1196,57.1744,57.0556,57.0738,86285.0
2022-09-02 11:20:00,62.42,62.5,62.4,62.48,71757.0,57.0738,57.147,57.0556,57.1287,71757.0
2022-09-02 11:30:00,62.49,62.51,62.45,62.46,82545.0,57.1378,57.1561,57.1013,57.1104,82545.0
2022-09-02 11:40:00,62.46,62.46,62.37,62.41,133387.0,57.1104,57.1104,57.0281,57.0647,133387.0
2022-09-02 11:50:00,62.41,62.47,62.38,62.46,110840.0,57.0647,57.1196,57.0373,57.1104,110840.0
2022-09-02 12:00:00,62.46,62.46,62.33,62.34,96176.0,57.1104,57.1104,56.9915,57.0007,96176.0
2022-09-02 12:10:00,62.33,62.33,62.16,62.16,103650.0,56.9915,56.9915,56.8361,56.8361,103650.0
2022-09-02 12:20:00,62.16,62.17,61.96,61.98,177871.0,56.8361,56.8453,56.6532,56.6715,177871.0
2022-09-02 12:30:00,61.98,62.01,61.82,61.83,120042.0,56.6715,56.699,56.5252,56.5344,120042.0
2022-09-02 12:40:00,61.82,61.84,61.73,61.76,125958.0,56.5252,56.5435,56.4429,56.4704,125958.0
2022-09-02 12:50:00,61.75,61.75,61.64,61.7,175492.0,56.4612,56.4612,56.3606,56.4155,175492.0
2022-09-02 13:00:00,61.69,61.69,61.5,61.54,173406.0,56.4064,56.4064,56.2326,56.2692,173406.0
2022-09-02 13:10:00,61.55,61.66,61.51,61.63,146807.0,56.2784,56.3789,56.2418,56.3515,146807.0
2022-09-02 13:20:00,61.63,61.63,61.29,61.32,207340.0,56.3515,56.3515,56.0406,56.0681,207340.0
2022-09-02 13:30:00,61.32,61.39,61.27,61.37,141692.0,56.0681,56.1321,56.0223,56.1138,141692.0
2022-09-02 13:40:00,61.36,61.43,61.29,61.29,160257.0,56.1046,56.1686,56.0406,56.0406,160257.0
2022-09-02 13:50:00,61.29,61.31,61.19,61.2,130799.0,56.0406,56.0589,55.9492,55.9583,130799.0
2022-09-02 14:00:00,61.2,61.3,61.19,61.25,150208.0,55.9583,56.0498,55.9492,56.004,150208.0
2022-09-02 14:10:00,61.25,61.32,61.21,61.26,153191.0,56.004,56.0681,55.9675,56.0132,153191.0
2022-09-02 14:20:00,61.27,61.44,61.24,61.41,149202.0,56.0223,56.1778,55.9949,56.1503,149202.0
2022-09-02 14:30:00,61.42,61.45,61.35,61.42,98580.0,56.1595,56.1869,56.0955,56.1595,98580.0
2022-09-02 14:40:00,61.43,61.45,61.35,61.37,111577.0,56.1686,56.1869,56.0955,56.1138,111577.0
2022-09-02 14:50:00,61.37,61.37,61.24,61.25,119155.0,56.1138,56.1138,55.9949,56.004,119155.0
2022-09-02 15:00:00,61.24,61.39,61.22,61.35,129499.0,55.9949,56.1321,55.9766,56.0955,129499.0
2022-09-02 15:10:00,61.34,61.4,61.31,61.35,215073.0,56.0863,56.1412,56.0589,56.0955,215073.0
2022-09-02 15:20:00,61.34,61.38,61.13,61.23,220316.0,56.0863,56.1229,55.8943,55.9858,220316.0
2022-09-02 15:30:00,61.22,61.25,60.95,61.0,360195.0,55.9766,56.004,55.7297,55.7755,360195.0
2022-09-02 15:40:00,61.0,61.08,60.89,61.07,284354.0,55.7755,55.8486,55.6749,55.8395,284354.0
2022-09-02 15:50:00,61.06,61.17,60.99,61.16,1094586.0,55.8303,55.9309,55.7663,55.9218,1094586.0
2022-09-06 09:30:00,61.29,61.38,61.13,61.32,546550.0,56.0406,56.1229,55.8943,56.0681,546550.0
2022-09-06 09:40:00,61.31,61.54,61.29,61.39,279729.0,56.0589,56.2692,56.0406,56.1321,279729.0
2022-09-06 09:50:00,61.4,61.59,61.34,61.57,228833.0,56.1412,56.3149,56.0863,56.2966,228833.0
2022-09-06 10:00:00,61.57,61.57,61.31,61.43,225651.0,56.2966,56.2966,56.0589,56.1686,225651.0
2022-09-06 10:10:00,61.43,61.54,61.31,61.54,149307.0,56.1686,56.2692,56.0589,56.2692,149307.0
2022-09-06 10:20:00,61.54,61.84,61.47,61.81,208188.0,56.2692,56.5435,56.2052,56.5161,208188.0
2022-09-06 10:30:00,61.8,61.83,61.62,61.76,189758.0,56.5069,56.5344,56.3424,56.4704,189758.0
2022-09-06 10:40:00,61.76,61.95,61.75,61.88,144244.0,56.4704,56.6441,56.4612,56.5801,144244.0
2022-09-06 10:50:00,61.87,61.96,61.84,61.89,202967.0,56.5709,56.6532,56.5435,56.5892,202967.0
2022-09-06 11:00:00,61.88,61.97,61.8,61.92,149369.0,56.5801,56.6624,56.5069,56.6167,149369.0
2022-09-06 11:10:00,61.92,61.94,61.78,61.78,159328.0,56.6167,56.635,56.4887,56.4887,159328.0
2022-09-06 11:20:00,61.79,61.79,61.58,61.6,121420.0,56.4978,56.4978,56.3058,56.3241,121420.0
2022-09-06 11:30:00,61.6,61.69,61.55,61.6,189146.0,56.3241,56.4064,56.2784,56.3241,189146.0
2022-09-06 11:40:00,61.6,61.72,61.52,61.53,118232.0,56.3241,56.4338,56.2509,56.2601,118232.0
2022-09-06 11:50:00,61.54,61.6,61.46,61.49,128804.0,56.2692,56.3241,56.1961,56.2235,128804.0
2022-09-06 12:00:00,61.48,61.5,61.26,61.27,144053.0,56.2143,56.2326,56.0132,56.0223,144053.0
2022-09-06 12:10:00,61.28,61.35,61.19,61.2,213060.0,56.0315,56.0955,55.9492,55.9583,213060.0
2022-09-06 12:20:00,61.21,61.22,61.1,61.18,123424.0,55.9675,55.9766,55.8669,55.94,123424.0
2022-09-06 12:30:00,61.18,61.25,61.15,61.19,159123.0,55.94,56.004,55.9126,55.9492,159123.0
2022-09-06 12:40:00,61.19,61.32,61.15,61.28,126900.0,55.9492,56.0681,55.9126,56.0315,126900.0
2022-09-06 12:50:00,61.28,61.37,61.24,61.31,103240.0,56.0315,56.1138,55.9949,56.0589,103240.0
2022-09-06 13:00:00,61.31,61.31,61.07,61.07,220264.0,56.0589,56.0589,55.8395,55.8395,220264.0
2022-09-06 13:10:00,61.08,61.11,60.99,61.05,196454.0,55.8486,55.876,55.7663,55.8212,196454.0
2022-09-06 13:20:00,61.06,61.12,61.05,61.09,159073.0,55.8303,55.8852,55.8212,55.8578,159073.0
2022-09-06 13:30:00,61.08,61.29,61.07,61.27,97836.0,55.8486,56.0406,55.8395,56.0223,97836.0
2022-09-06 13:40:00,61.26,61.27,61.13,61.21,127116.0,56.0132,56.0223,55.8943,55.9675,127116.0
2022-09-06 13:50:00,61.2,61.4,61.18,61.39,133861.0,55.9583,56.1412,55.94,56.1321,133861.0
2022-09-06 14:00:00,61.39,61.47,61.37,61.39,154026.0,56.1321,56.2052,56.1138,56.1321,154026.0
2022-09-06 14:10:00,61.4,61.54,61.38,61.45,130325.0,56.1412,56.2692,56.1229,56.1869,130325.0
2022-09-06 14:20:00,61.46,61.49,61.35,61.37,175939.0,56.1961,56.2235,56.0955,56.1138,175939.0
2022-09-06 14:30:00,61.37,61.38,61.26,61.3,100621.0,56.1138,56.1229,56.0132,56.0498,100621.0
2022-09-06 14:40:00,61.3,61.31,61.19,61.22,93608.0,56.0498,56.0589,55.9492,55.9766,93608.0
2022-09-06 14:50:00,61.22,61.22,61.07,61.15,164393.0,55.9766,55.9766,55.8395,55.9126,164393.0
2022-09-06 15:00:00,61.15,61.29,61.14,61.29,169293.0,55.9126,56.0406,55.9035,56.0406,169293.0
2022-09-06 15:10:00,61.3,61.39,61.26,61.33,216043.0,56.0498,56.1321,56.0132,56.0772,216043.0
2022-09-06 15:20:00,61.33,61.36,61.24,61.3,236437.0,56.0772,56.1046,55.9949,56.0498,236437.0
2022-09-06 15:30:00,61.3,61.3,61.1,61.18,264074.0,56.0498,56.0498,55.8669,55.94,264074.0
2022-09-06 15:40:00,61.17,61.33,61.12,61.19,346714.0,55.9309,56.0772,55.8852,55.9492,346714.0
2022-09-06 15:50:00,61.2,61.23,61.05,61.2,1034638.0,55.9583,55.9858,55.8212,55.9583,1034638.0
2022-09-07 09:30:00,61.32,61.67,61.32,61.64,449383.0,56.0681,56.3881,56.0681,56.3606,449383.0
2022-09-07 09:40:00,61.63,61.69,61.56,61.6,214066.0,56.3515,56.4064,56.2875,56.3241,214066.0
2022-09-07 09:50:00,61.59,61.59,61.45,61.55,156590.0,56.3149,56.3149,56.1869,56.2784,156590.0
2022-09-07 10:00:00,61.55,61.67,61.47,61.66,159096.0,56.2784,56.3881,56.2052,56.3789,159096.0
2022-09-07 10:10:00,61.66,61.72,61.57,61.72,99906.0,56.3789,56.4338,56.2966,56.4338,99906.0
2022-09-07 10:20:00,61.72,61.98,61.72,61.86,173238.0,56.4338,56.6715,56.4338,56.5618,173238.0
2022-09-07 10:30:00,61.86,61.95,61.77,61.84,194807.0,56.5618,56.6441,56.4795,56.5435,194807.0
2022-09-07 10:40:00,61.84,61.88,61.79,61.85,209171.0,56.5435,56.5801,56.4978,56.5527,209171.0
2022-09-07 10:50:00,61.85,61.99,61.85,61.95,134353.0,56.5527,56.6807,56.5527,56.6441,134353.0
2022-09-07 11:00:00,61.95,61.98,61.89,61.93,129662.0,56.6441,56.6715,56.5892,56.6258,129662.0
2022-09-07 11:10:00,61.92,62.02,61.89,61.91,142990.0,56.6167,56.7081,56.5892,56.6075,142990.0
2022-09-07 11:20:00,61.92,61.98,61.9,61.92,99639.0,56.6167,56.6715,56.5984,56.6167,99639.0
2022-09-07 11:30:00,61.92,62.02,61.9,61.99,109362.0,56.6167,56.7081,56.5984,56.6807,109362.0
2022-09-07 11:40:00,61.98,62.0,61.92,61.94,115222.0,56.6715,56.6898,56.6167,56.635,115222.0
2022-09-07 11:50:00,61.93,61.96,61.86,61.87,75587.0,56.6258,56.6532,56.5618,56.5709,75587.0
2022-09-07 12:00:00,61.87,61.88,61.5,61.82,1199356.0,56.5709,56.5801,56.2326,56.5252,1199356.0
2022-09-07 12:10:00,61.81,61.83,61.76,61.79,122400.0,56.5161,56.5344,56.4704,56.4978,122400.0
2022-09-07 12:20:00,61.79,61.93,61.73,61.9,167882.0,56.4978,56.6258,56.4429,56.5984,167882.0
2022-09-07 12:30:00,61.89,61.95,61.8,61.95,105120.0,56.5892,56.6441,56.5069,56.6441,105120.0
2022-09-07 12:40:00,61.95,62.07,61.94,62.03,148526.0,56.6441,56.7538,56.635,56.7172,148526.0
2022-09-07 12:50:00,62.04,62.08,61.98,62.05,225107.0,56.7264,56.763,56.6715,56.7355,225107.0
2022-09-07 13:00:00,62.07,62.26,62.06,62.19,226202.0,56.7538,56.9275,56.7447,56.8635,226202.0
2022-09-07 13:10:00,62.19,62.2,62.13,62.14,75729.0,56.8635,56.8727,56.8087,56.8178,75729.0
2022-09-07 13:20:00,62.13,62.21,62.12,62.16,70933.0,56.8087,56.8818,56.7995,56.8361,70933.0
2022-09-07 13:30:00,62.16,62.22,62.14,62.2,125868.0,56.8361,56.891,56.8178,56.8727,125868.0
2022-09-07 13:40:00,62.2,62.35,62.19,62.34,278304.0,56.8727,57.0098,56.8635,57.0007,278304.0
2022-09-07 13:50:00,62.34,62.38,62.31,62.36,115477.0,57.0007,57.0373,56.9733,57.019,115477.0
2022-09-07 14:00:00,62.36,62.47,62.31,62.41,154113.0,57.019,57.1196,56.9733,57.0647,154113.0
2022-09-07 14:10:00,62.41,62.45,62.35,62.36,113409.0,57.0647,57.1013,57.0098,57.019,113409.0
2022-09-07 14:20:00,62.36,62.44,62.33,62.42,143148.0,57.019,57.0921,56.9915,57.0738,143148.0
2022-09-07 14:30:00,62.42,62.49,62.41,62.43,147630.0,57.0738,57.1378,57.0647,57.083,147630.0
2022-09-07 14:40:00,62.43,62.47,62.33,62.34,312067.0,57.083,57.1196,56.9915,57.0007,312067.0
2022-09-07 14:50:00,62.34,62.39,62.29,62.38,238551.0,57.0007,57.0464,56.955,57.0373,238551.0
2022-09-07 15:00:00,62.38,62.38,62.27,62.28,157659.0,57.0373,57.0373,56.9367,56.9458,157659.0
2022-09-07 15:10:00,62.27,62.31,62.23,62.26,191395.0,56.9367,56.9733,56.9001,56.9275,191395.0
2022-09-07 15:20:00,62.27,62.36,62.25,62.34,196533.0,56.9367,57.019,56.9184,57.0007,196533.0
2022-09-07 15:30:00,62.34,62.34,62.22,62.26,245580.0,57.0007,57.0007,56.891,56.9275,245580.0
2022-09-07 15:40:00,62.26,62.33,62.22,62.32,397228.0,56.9275,56.9915,56.891,56.9824,397228.0
2022-09-07 15:50:00,62.32,62.42,62.28,62.35,966620.0,56.9824,57.0738,56.9458,57.0098,966620.0
2022-09-08 09:30:00,62.08,62.3,61.72,62.04,479854.0,56.763,56.9641,56.4338,56.7264,479854.0
2022-09-08 09:40:00,62.04,62.24,61.92,61.95,265123.0,56.7264,56.9093,56.6167,56.6441,265123.0
2022-09-08 09:50:00,61.94,61.95,61.61,61.64,258727.0,56.635,56.6441,56.3332,56.3606,258727.0
2022-09-08 10:00:00,61.65,61.68,61.39,61.44,289295.0,56.3698,56.3972,56.1321,56.1778,289295.0
2022-09-08 10:10:00,61.44,61.63,61.4,61.63,292717.0,56.1778,56.3515,56.1412,56.3515,292717.0
2022-09-08 10:20:00,61.62,61.73,61.51,61.72,332464.0,56.3424,56.4429,56.2418,56.4338,332464.0
2022-09-08 10:30:00,61.72,61.92,61.7,61.88,170378.0,56.4338,56.6167,56.4155,56.5801,170378.0
2022-09-08 10:40:00,61.87,62.0,61.86,61.92,184592.0,56.5709,56.6898,56.5618,56.6167,184592.0
2022-09-08 10:50:00,61.92,61.93,61.85,61.89,260072.0,56.6167,56.6258,56.5527,56.5892,260072.0
2022-09-08 11:00:00,61.89,62.12,61.87,62.09,234352.0,56.5892,56.7995,56.5709,56.7721,234352.0
2022-09-08 11:10:00,62.1,62.19,62.04,62.17,123584.0,56.7812,56.8635,56.7264,56.8453,123584.0
2022-09-08 11:20:00,62.17,62.25,62.13,62.16,379497.0,56.8453,56.9184,56.8087,56.8361,379497.0
2022-09-08 11:30:00,62.16,62.25,61.96,61.97,401775.0,56.8361,56.9184,56.6532,56.6624,401775.0
2022-09-08 11:40:00,61.96,61.97,61.85,61.87,159043.0,56.6532,56.6624,56.5527,56.5709,159043.0
2022-09-08 11:50:00,61.87,61.98,61.85,61.89,132847.0,56.5709,56.6715,56.5527,56.5892,132847.0
2022-09-08 12:00:00,61.9,61.91,61.44,61.5,255862.0,56.5984,56.6075,56.1778,56.2326,255862.0
2022-09-08 12:10:00,61.5,61.51,61.36,61.45,198244.0,56.2326,56.2418,56.1046,56.1869,198244.0
2022-09-08 12:20:00,61.45,61.51,61.34,61.48,138483.0,56.1869,56.2418,56.0863,56.2143,138483.0
2022-09-08 12:30:00,61.47,61.56,61.45,61.5,130139.0,56.2052,56.2875,56.1869,56.2326,130139.0
2022-09-08 12:40:00,61.5,61.66,61.48,61.66,134778.0,56.2326,56.3789,56.2143,56.3789,134778.0
2022-09-08 12:50:00,61.65,61.75,61.64,61.7,122155.0,56.3698,56.4612,56.3606,56.4155,122155.0
2022-09-08 13:00:00,61.7,61.85,61.7,61.84,142941.0,56.4155,56.5527,56.4155,56.5435,142941.0
2022-09-08 13:10:00,61.85,62.04,61.85,61.99,126479.0,56.5527,56.7264,56.5527,56.6807,126479.0
2022-09-08 13:20:00,61.98,62.08,61.97,61.99,109595.0,56.6715,56.763,56.6624,56.6807,109595.0
2022-09-08 13:30:00,62.0,62.1,61.95,62.04,103849.0,56.6898,56.7812,56.6441,56.7264,103849.0
2022-09-08 13:40:00,62.04,62.15,62.04,62.14,89141.0,56.7264,56.827,56.7264,56.8178,89141.0
2022-09-08 13:50:00,62.14,62.14,61.94,62.04,118951.0,56.8178,56.8178,56.635,56.7264,118951.0
2022-09-08 14:00:00,62.03,62.2,62.03,62.13,112696.0,56.7172,56.8727,56.7172,56.8087,112696.0
2022-09-08 14:10:00,62.13,62.22,62.07,62.2,170256.0,56.8087,56.891,56.7538,56.8727,170256.0
2022-09-08 14:20:00,62.19,62.24,62.16,62.2,103141.0,56.8635,56.9093,56.8361,56.8727,103141.0
2022-09-08 14:30:00,62.19,62.26,62.19,62.25,98474.0,56.8635,56.9275,56.8635,56.9184,98474.0
2022-09-08 14:40:00,62.24,62.24,62.01,62.03,157333.0,56.9093,56.9093,56.699,56.7172,157333.0
2022-09-08 14:50:00,62.04,62.06,61.89,61.9,128652.0,56.7264,56.7447,56.5892,56.5984,128652.0
2022-09-08 15:00:00,61.89,61.94,61.8,61.82,213222.0,56.5892,56.635,56.5069,56.5252,213222.0
2022-09-08 15:10:00,61.82,61.98,61.78,61.97,248120.0,56.5252,56.6715,56.4887,56.6624,248120.0
2022-09-08 15:20:00,61.97,62.0,61.9,61.91,110407.0,56.6624,56.6898,56.5984,56.6075,110407.0
2022-09-08 15:30:00,61.91,61.94,61.81,61.89,173193.0,56.6075,56.635,56.5161,56.5892,173193.0
2022-09-08 15:40:00,61.89,62.01,61.87,61.98,278495.0,56.5892,56.699,56.5709,56.6715,278495.0
2022-09-08 15:50:00,61.98,62.15,61.98,62.12,773072.0,56.6715,56.827,56.6715,56.7995,773072.0
2022-09-09 09:30:00,62.17,62.24,61.92,61.99,358699.0,56.8453,56.9093,56.6167,56.6807,358699.0
2022-09-09 09:40:00,62.0,62.04,61.89,61.94,172611.0,56.6898,56.7264,56.5892,56.635,172611.0
2022-09-09 09:50:00,61.93,62.08,61.85,62.05,155121.0,56.6258,56.763,56.5527,56.7355,155121.0
2022-09-09 10:00:00,62.05,62.16,62.02,62.13,192992.0,56.7355,56.8361,56.7081,56.8087,192992.0
2022-09-09 10:10:00,62.13,62.21,62.09,62.13,197822.0,56.8087,56.8818,56.7721,56.8087,197822.0
2022-09-09 10:20:00,62.13,62.27,62.11,62.27,82753.0,56.8087,56.9367,56.7904,56.9367,82753.0
2022-09-09 10:30:00,62.28,62.38,62.27,62.3,127161.0,56.9458,57.0373,56.9367,56.9641,127161.0
2022-09-09 10:40:00,62.31,62.4,62.29,62.35,82216.0,56.9733,57.0556,56.955,57.0098,82216.0
2022-09-09 10:50:00,62.34,62.39,62.31,62.39,81028.0,57.0007,57.0464,56.9733,57.0464,81028.0
2022-09-09 11:00:00,62.39,62.44,62.26,62.26,132324.0,57.0464,57.0921,56.9275,56.9275,132324.0
2022-09-09 11:10:00,62.27,62.31,62.24,62.26,133588.0,56.9367,56.9733,56.9093,56.9275,133588.0
2022-09-09 11:20:00,62.26,62.31,62.23,62.3,84263.0,56.9275,56.9733,56.9001,56.9641,84263.0
2022-09-09 11:30:00,62.3,62.4,62.27,62.39,143779.0,56.9641,57.0556,56.9367,57.0464,143779.0
2022-09-09 11:40:00,62.39,62.52,62.32,62.4,147384.0,57.0464,57.1653,56.9824,57.0556,147384.0
2022-09-09 11:50:00,62.4,62.4,62.33,62.35,115726.0,57.0556,57.0556,56.9915,57.0098,115726.0
2022-09-09 12:00:00,62.36,62.36,62.16,62.2,150956.0,57.019,57.019,56.8361,56.8727,150956.0
2022-09-09 12:10:00,62.21,62.25,62.18,62.24,98213.0,56.8818,56.9184,56.8544,56.9093,98213.0
2022-09-09 12:20:00,62.24,62.24,62.12,62.18,87397.0,56.9093,56.9093,56.7995,56.8544,87397.0
2022-09-09 12:30:00,62.19,62.28,62.16,62.2,109809.0,56.8635,56.9458,56.8361,56.8727,109809.0
2022-09-09 12:40:00,62.2,62.33,62.19,62.32,73654.0,56.8727,56.9915,56.8635,56.9824,73654.0
2022-09-09 12:50:00,62.31,62.37,62.29,62.35,67150.0,56.9733,57.0281,56.955,57.0098,67150.0
2022-09-09 13:00:00,62.35,62.39,62.28,62.39,80830.0,57.0098,57.0464,56.9458,57.0464,80830.0
2022-09-09 13:10:00,62.39,62.46,62.38,62.44,107829.0,57.0464,57.1104,57.0373,57.0921,107829.0
2022-09-09 13:20:00,62.44,62.46,62.41,62.42,91603.0,57.0921,57.1104,57.0647,57.0738,91603.0
2022-09-09 13:30:00,62.42,62.49,62.41,62.48,90498.0,57.0738,57.1378,57.0647,57.1287,90498.0
2022-09-09 13:40:00,62.48,62.52,62.42,62.52,95867.0,57.1287,57.1653,57.0738,57.1653,95867.0
2022-09-09 13:50:00,62.52,62.53,62.44,62.49,100944.0,57.1653,57.1744,57.0921,57.1378,100944.0
2022-09-09 14:00:00,62.49,62.5,62.42,62.47,80985.0,57.1378,57.147,57.0738,57.1196,80985.0
2022-09-09 14:10:00,62.47,62.52,62.43,62.49,149688.0,57.1196,57.1653,57.083,57.1378,149688.0
2022-09-09 14:20:00,62.49,62.58,62.47,62.58,178520.0,57.1378,57.2201,57.1196,57.2201,178520.0
2022-09-09 14:30:00,62.58,62.83,62.57,62.8,381226.0,57.2201,57.4487,57.211,57.4213,381226.0
2022-09-09 14:40:00,62.8,62.88,62.79,62.86,215372.0,57.4213,57.4944,57.4122,57.4762,215372.0
2022-09-09 14:50:00,62.87,62.87,62.69,62.72,211136.0,57.4853,57.4853,57.3207,57.3481,211136.0
2022-09-09 15:00:00,62.71,62.71,62.58,62.59,155180.0,57.339,57.339,57.2201,57.2293,155180.0
2022-09-09 15:10:00,62.58,62.63,62.53,62.6,174212.0,57.2201,57.2659,57.1744,57.2384,174212.0
2022-09-09 15:20:00,62.6,62.6,62.49,62.53,293209.0,57.2384,57.2384,57.1378,57.1744,293209.0
2022-09-09 15:30:00,62.53,62.55,62.48,62.51,216040.0,57.1744,57.1927,57.1287,57.1561,216040.0
2022-09-09 15:40:00,62.51,62.56,62.47,62.5,474776.0,57.1561,57.2018,57.1196,57.147,474776.0
2022-09-09 15:50:00,62.49,62.49,62.3,62.34,1147622.0,57.1378,57.1378,56.9641,57.0007,1147622.0
2022-09-12 09:30:00,62.43,62.65,62.27,62.58,414618.0,57.083,57.2841,56.9367,57.2201,414618.0
2022-09-12 09:40:00,62.58,62.68,62.49,62.54,286105.0,57.2201,57.3116,57.1378,57.1836,286105.0
2022-09-12 09:50:00,62.55,62.61,62.44,62.55,187243.0,57.1927,57.2476,57.0921,57.1927,187243.0
2022-09-12 10:00:00,62.56,62.57,62.28,62.34,272743.0,57.2018,57.211,56.9458,57.0007,272743.0
2022-09-12 10:10:00,62.34,62.52,62.31,62.47,301985.0,57.0007,57.1653,56.9733,57.1196,301985.0
2022-09-12 10:20:00,62.48,62.6,62.46,62.56,199364.0,57.1287,57.2384,57.1104,57.2018,199364.0
2022-09-12 10:30:00,62.56,62.57,62.43,62.55,325961.0,57.2018,57.211,57.083,57.1927,325961.0
2022-09-12 10:40:00,62.55,62.68,62.54,62.66,145563.0,57.1927,57.3116,57.1836,57.2933,145563.0
2022-09-12 10:50:00,62.67,62.73,62.6,62.67,118528.0,57.3024,57.3573,57.2384,57.3024,118528.0
2022-09-12 11:00:00,62.68,62.75,62.66,62.72,159133.0,57.3116,57.3756,57.2933,57.3481,159133.0
2022-09-12 11:10:00,62.71,62.76,62.62,62.66,109672.0,57.339,57.3847,57.2567,57.2933,109672.0
2022-09-12 11:20:00,62.66,62.76,62.64,62.74,107958.0,57.2933,57.3847,57.275,57.3664,107958.0
2022-09-12 11:30:00,62.74,62.81,62.63,62.65,118891.0,57.3664,57.4304,57.2659,57.2841,118891.0
2022-09-12 11:40:00,62.65,62.66,62.55,62.57,104953.0,57.2841,57.2933,57.1927,57.211,104953.0
2022-09-12 11:50:00,62.57,62.59,62.46,62.51,118520.0,57.211,57.2293,57.1104,57.1561,118520.0
2022-09-12 12:00:00,62.52,62.53,62.37,62.38,135183.0,57.1653,57.1744,57.0281,57.0373,135183.0
2022-09-12 12:10:00,62.37,62.45,62.35,62.38,203545.0,57.0281,57.1013,57.0098,57.0373,203545.0
2022-09-12 12:20:00,62.38,62.51,62.36,62.48,102214.0,57.0373,57.1561,57.019,57.1287,102214.0
2022-09-12 12:30:00,62.49,62.53,62.44,62.48,111952.0,57.1378,57.1744,57.0921,57.1287,111952.0
2022-09-12 12:40:00,62.49,62.57,62.47,62.54,135192.0,57.1378,57.211,57.1196,57.1836,135192.0
2022-09-12 12:50:00,62.53,62.58,62.5,62.52,77627.0,57.1744,57.2201,57.147,57.1653,77627.0
2022-09-12 13:00:00,62.53,62.59,62.44,62.58,132873.0,57.1744,57.2293,57.0921,57.2201,132873.0
2022-09-12 13:10:00,62.58,62.62,62.56,62.6,71531.0,57.2201,57.2567,57.2018,57.2384,71531.0
2022-09-12 13:20:00,62.6,62.66,62.58,62.66,62779.0,57.2384,57.2933,57.2201,57.2933,62779.0
2022-09-12 13:30:00,62.66,62.68,62.54,62.55,94599.0,57.2933,57.3116,57.1836,57.1927,94599.0
2022-09-12 13:40:00,62.55,62.57,62.53,62.57,89921.0,57.1927,57.211,57.1744,57.211,89921.0
2022-09-12 13:50:00,62.56,62.59,62.53,62.54,95842.0,57.2018,57.2293,57.1744,57.1836,95842.0
2022-09-12 14:00:00,62.53,62.55,62.47,62.53,96432.0,57.1744,57.1927,57.1196,57.1744,96432.0
2022-09-12 14:10:00,62.53,62.57,62.45,62.46,106295.0,57.1744,57.211,57.1013,57.1104,106295.0
2022-09-12 14:20:00,62.46,62.5,62.39,62.41,149775.0,57.1104,57.147,57.0464,57.0647,149775.0
2022-09-12 14:30:00,62.4,62.49,62.37,62.48,110925.0,57.0556,57.1378,57.0281,57.1287,110925.0
2022-09-12 14:40:00,62.48,62.55,62.45,62.52,94604.0,57.1287,57.1927,57.1013,57.1653,94604.0
2022-09-12 14:50:00,62.52,62.53,62.45,62.49,103952.0,57.1653,57.1744,57.1013,57.1378,103952.0
2022-09-12 15:00:00,62.49,62.5,62.42,62.46,168716.0,57.1378,57.147,57.0738,57.1104,168716.0
2022-09-12 15:10:00,62.46,62.49,62.4,62.49,112924.0,57.1104,57.1378,57.0556,57.1378,112924.0
2022-09-12 15:20:00,62.49,62.5,62.34,62.35,146248.0,57.1378,57.147,57.0007,57.0098,146248.0
2022-09-12 15:30:00,62.35,62.4,62.31,62.4,218313.0,57.0098,57.0556,56.9733,57.0556,218313.0
2022-09-12 15:40:00,62.39,62.47,62.36,62.44,258568.0,57.0464,57.1196,57.019,57.0921,258568.0
2022-09-12 15:50:00,62.43,62.51,62.35,62.5,911006.0,57.083,57.1561,57.0098,57.147,911006.0
2022-09-13 09:30:00,62.2,62.22,61.71,61.82,683441.0,56.8727,56.891,56.4247,56.5252,683441.0
2022-09-13 09:40:00,61.83,62.02,61.8,61.96,360306.0,56.5344,56.7081,56.5069,56.6532,360306.0
2022-09-13 09:50:00,61.96,61.97,61.71,61.73,225072.0,56.6532,56.6624,56.4247,56.4429,225072.0
2022-09-13 10:00:00,61.72,61.77,61.51,61.62,251461.0,56.4338,56.4795,56.2418,56.3424,251461.0
2022-09-13 10:10:00,61.62,61.74,61.55,61.74,208658.0,56.3424,56.4521,56.2784,56.4521,208658.0
2022-09-13 10:20:00,61.75,61.84,61.69,61.79,138752.0,56.4612,56.5435,56.4064,56.4978,138752.0
2022-09-13 10:30:00,61.79,61.82,61.66,61.77,218912.0,56.4978,56.5252,56.3789,56.4795,218912.0
2022-09-13 10:40:00,61.78,61.93,61.73,61.9,389839.0,56.4887,56.6258,56.4429,56.5984,389839.0
2022-09-13 10:50:00,61.9,61.92,61.59,61.6,215401.0,56.5984,56.6167,56.3149,56.3241,215401.0
2022-09-13 11:00:00,61.6,61.71,61.57,61.7,118935.0,56.3241,56.4247,56.2966,56.4155,118935.0
2022-09-13 11:10:00,61.7,61.7,61.56,61.56,145414.0,56.4155,56.4155,56.2875,56.2875,145414.0
2022-09-13 11:20:00,61.55,61.59,61.44,61.49,282386.0,56.2784,56.3149,56.1778,56.2235,282386.0
2022-09-13 11:30:00,61.48,61.48,61.36,61.43,271917.0,56.2143,56.2143,56.1046,56.1686,271917.0
2022-09-13 11:40:00,61.43,61.55,61.34,61.52,239101.0,56.1686,56.2784,56.0863,56.2509,239101.0
2022-09-13 11:50:00,61.52,61.58,61.28,61.3,194642.0,56.2509,56.3058,56.0315,56.0498,194642.0
2022-09-13 12:00:00,61.3,61.44,61.29,61.43,111080.0,56.0498,56.1778,56.0406,56.1686,111080.0
2022-09-13 12:10:00,61.43,61.52,61.38,61.51,159916.0,56.1686,56.2509,56.1229,56.2418,159916.0
2022-09-13 12:20:00,61.51,61.54,61.41,61.44,154491.0,56.2418,56.2692,56.1503,56.1778,154491.0
2022-09-13 12:30:00,61.42,61.52,61.41,61.49,111372.0,56.1595,56.2509,56.1503,56.2235,111372.0
2022-09-13 12:40:00,61.48,61.49,61.35,61.44,79413.0,56.2143,56.2235,56.0955,56.1778,79413.0
2022-09-13 12:50:00,61.44,61.45,61.37,61.42,91025.0,56.1778,56.1869,56.1138,56.1595,91025.0
2022-09-13 13:00:00,61.42,61.51,61.38,61.41,146438.0,56.1595,56.2418,56.1229,56.1503,146438.0
2022-09-13 13:10:00,61.41,61.45,61.33,61.33,184663.0,56.1503,56.1869,56.0772,56.0772,184663.0
2022-09-13 13:20:00,61.34,61.4,61.27,61.29,246568.0,56.0863,56.1412,56.0223,56.0406,246568.0
2022-09-13 13:30:00,61.28,61.3,61.18,61.23,235549.0,56.0315,56.0498,55.94,55.9858,235549.0
2022-09-13 13:40:00,61.23,61.3,61.2,61.23,129492.0,55.9858,56.0498,55.9583,55.9858,129492.0
2022-09-13 13:50:00,61.23,61.25,61.15,61.16,145019.0,55.9858,56.004,55.9126,55.9218,145019.0
2022-09-13 14:00:00,61.16,61.17,60.97,60.98,172008.0,55.9218,55.9309,55.748,55.7572,172008.0
2022-09-13 14:10:00,60.98,61.08,60.98,61.08,168994.0,55.7572,55.8486,55.7572,55.8486,168994.0
2022-09-13 14:20:00,61.08,61.11,60.96,60.96,130121.0,55.8486,55.876,55.7389,55.7389,130121.0
2022-09-13 14:30:00,60.97,61.0,60.9,60.91,99220.0,55.748,55.7755,55.684,55.6932,99220.0
2022-09-13 14:40:00,60.91,60.93,60.79,60.8,129967.0,55.6932,55.7115,55.5834,55.5926,129967.0
2022-09-13 14:50:00,60.81,60.82,60.66,60.72,192202.0,55.6017,55.6109,55.4646,55.5194,192202.0
2022-09-13 15:00:00,60.72,60.75,60.62,60.63,260979.0,55.5194,55.5469,55.428,55.4372,260979.0
2022-09-13 15:10:00,60.64,60.66,60.55,60.63,244983.0,55.4463,55.4646,55.364,55.4372,244983.0
2022-09-13 15:20:00,60.62,60.74,60.62,60.66,306867.0,55.428,55.5377,55.428,55.4646,306867.0
2022-09-13 15:30:00,60.66,60.67,60.39,60.53,505479.0,55.4646,55.4737,55.2177,55.3457,505479.0
2022-09-13 15:40:00,60.52,60.54,60.28,60.4,530060.0,55.3366,55.3549,55.1171,55.2268,530060.0
2022-09-13 15:50:00,60.4,60.56,60.4,60.47,1608277.0,55.2268,55.3731,55.2268,55.2909,1608277.0
2022-09-14 09:30:00,60.64,60.82,60.44,60.79,716397.0,55.4463,55.6109,55.2634,55.5834,716397.0
2022-09-14 09:40:00,60.8,60.92,60.76,60.82,543533.0,55.5926,55.7023,55.556,55.6109,543533.0
2022-09-14 09:50:00,60.82,61.08,60.81,60.92,345443.0,55.6109,55.8486,55.6017,55.7023,345443.0
2022-09-14 10:00:00,60.91,60.91,60.6,60.7,325491.0,55.6932,55.6932,55.4097,55.5012,325491.0
2022-09-14 10:10:00,60.7,60.86,60.7,60.75,244576.0,55.5012,55.6475,55.5012,55.5469,244576.0
2022-09-14 10:20:00,60.74,60.77,60.56,60.56,246412.0,55.5377,55.5652,55.3731,55.3731,246412.0
2022-09-14 10:30:00,60.57,60.81,60.56,60.8,234912.0,55.3823,55.6017,55.3731,55.5926,234912.0
2022-09-14 10:40:00,60.8,60.82,60.68,60.71,202986.0,55.5926,55.6109,55.4829,55.5103,202986.0
2022-09-14 10:50:00,60.71,60.82,60.7,60.75,270818.0,55.5103,55.6109,55.5012,55.5469,270818.0
2022-09-14 11:00:00,60.74,60.82,60.69,60.75,187104.0,55.5377,55.6109,55.492,55.5469,187104.0
2022-09-14 11:10:00,60.76,60.76,60.55,60.61,191601.0,55.556,55.556,55.364,55.4189,191601.0
2022-09-14 11:20:00,60.6,60.66,60.57,60.58,169756.0,55.4097,55.4646,55.3823,55.3914,169756.0
2022-09-14 11:30:00,60.58,60.67,60.54,60.61,224699.0,55.3914,55.4737,55.3549,55.4189,224699.0
2022-09-14 11:40:00,60.61,60.71,60.57,60.66,168442.0,55.4189,55.5103,55.3823,55.4646,168442.0
2022-09-14 11:50:00,60.66,60.68,60.56,60.6,151447.0,55.4646,55.4829,55.3731,55.4097,151447.0
2022-09-14 12:00:00,60.6,60.62,60.51,60.54,204883.0,55.4097,55.428,55.3274,55.3549,204883.0
2022-09-14 12:10:00,60.55,60.6,60.51,60.56,120424.0,55.364,55.4097,55.3274,55.3731,120424.0
2022-09-14 12:20:00,60.57,60.58,60.45,60.48,143918.0,55.3823,55.3914,55.2726,55.3,143918.0
2022-09-14 12:30:00,60.48,60.55,60.47,60.54,124429.0,55.3,55.364,55.2909,55.3549,124429.0
2022-09-14 12:40:00,60.53,60.63,60.53,60.58,171596.0,55.3457,55.4372,55.3457,55.3914,171596.0
2022-09-14 12:50:00,60.58,60.65,60.56,60.65,128852.0,55.3914,55.4554,55.3731,55.4554,128852.0
2022-09-14 13:00:00,60.64,60.76,60.64,60.72,128192.0,55.4463,55.556,55.4463,55.5194,128192.0
2022-09-14 13:10:00,60.71,60.8,60.69,60.72,122342.0,55.5103,55.5926,55.492,55.5194,122342.0
2022-09-14 13:20:00,60.71,60.89,60.71,60.89,125098.0,55.5103,55.6749,55.5103,55.6749,125098.0
2022-09-14 13:30:00,60.89,60.98,60.87,60.92,144854.0,55.6749,55.7572,55.6566,55.7023,144854.0
2022-09-14 13:40:00,60.91,60.94,60.63,60.67,184768.0,55.6932,55.7206,55.4372,55.4737,184768.0
2022-09-14 13:50:00,60.68,60.78,60.67,60.69,199324.0,55.4829,55.5743,55.4737,55.492,199324.0
2022-09-14 14:00:00,60.7,60.71,60.59,60.66,155571.0,55.5012,55.5103,55.4006,55.4646,155571.0
2022-09-14 14:10:00,60.66,60.68,60.58,60.64,114569.0,55.4646,55.4829,55.3914,55.4463,114569.0
2022-09-14 14:20:00,60.65,60.69,60.62,60.68,87017.0,55.4554,55.492,55.428,55.4829,87017.0
2022-09-14 14:30:00,60.68,60.76,60.67,60.7,103386.0,55.4829,55.556,55.4737,55.5012,103386.0
2022-09-14 14:40:00,60.71,60.72,60.57,60.63,121802.0,55.5103,55.5194,55.3823,55.4372,121802.0
2022-09-14 14:50:00,60.62,60.67,60.56,60.65,157393.0,55.428,55.4737,55.3731,55.4554,157393.0
2022-09-14 15:00:00,60.65,60.8,60.64,60.8,203656.0,55.4554,55.5926,55.4463,55.5926,203656.0
2022-09-14 15:10:00,60.8,60.8,60.47,60.6,279170.0,55.5926,55.5926,55.2909,55.4097,279170.0
2022-09-14 15:20:00,60.6,60.69,60.57,60.68,295471.0,55.4097,55.492,55.3823,55.4829,295471.0
2022-09-14 15:30:00,60.67,60.7,60.57,60.68,204936.0,55.4737,55.5012,55.3823,55.4829,204936.0
2022-09-14 15:40:00,60.67,60.74,60.62,60.7,259278.0,55.4737,55.5377,55.428,55.5012,259278.0
2022-09-14 15:50:00,60.69,60.83,60.69,60.79,813606.0,55.492,55.62,55.492,55.5834,813606.0
2022-09-15 09:30:00,60.4,60.4,59.84,59.88,630539.0,55.635,55.635,55.1192,55.1561,630539.0
2022-09-15 09:40:00,59.86,60.01,59.8,60.01,246113.0,55.1376,55.2758,55.0824,55.2758,246113.0
2022-09-15 09:50:00,60.01,60.1,59.95,59.99,288834.0,55.2758,55.3587,55.2205,55.2574,288834.0
2022-09-15 10:00:00,60.0,60.04,59.9,59.92,210488.0,55.2666,55.3034,55.1745,55.1929,210488.0
2022-09-15 10:10:00,59.92,59.96,59.84,59.92,149644.0,55.1929,55.2298,55.1192,55.1929,149644.0
2022-09-15 10:20:00,59.92,59.94,59.78,59.87,295353.0,55.1929,55.2113,55.064,55.1469,295353.0
2022-09-15 10:30:00,59.88,60.09,59.87,60.09,239834.0,55.1561,55.3495,55.1469,55.3495,239834.0
2022-09-15 10:40:00,60.09,60.14,60.02,60.03,194446.0,55.3495,55.3956,55.285,55.2942,194446.0
2022-09-15 10:50:00,60.04,60.12,59.94,60.06,194414.0,55.3034,55.3771,55.2113,55.3219,194414.0
2022-09-15 11:00:00,60.07,60.2,60.01,60.02,118547.0,55.3311,55.4508,55.2758,55.285,118547.0
2022-09-15 11:10:00,60.01,60.03,59.93,60.0,126671.0,55.2758,55.2942,55.2021,55.2666,126671.0
2022-09-15 11:20:00,59.99,60.07,59.91,60.02,284008.0,55.2574,55.3311,55.1837,55.285,284008.0
2022-09-15 11:30:00,60.01,60.05,59.86,59.87,196734.0,55.2758,55.3127,55.1376,55.1469,196734.0
2022-09-15 11:40:00,59.87,59.94,59.8,59.81,134749.0,55.1469,55.2113,55.0824,55.0916,134749.0
2022-09-15 11:50:00,59.8,59.81,59.62,59.65,189926.0,55.0824,55.0916,54.9166,54.9442,189926.0
2022-09-15 12:00:00,59.65,59.74,59.58,59.58,224718.0,54.9442,55.0271,54.8797,54.8797,224718.0
2022-09-15 12:10:00,59.59,59.65,59.54,59.64,291307.0,54.8889,54.9442,54.8429,54.935,291307.0
2022-09-15 12:20:00,59.63,59.65,59.55,59.62,121819.0,54.9258,54.9442,54.8521,54.9166,121819.0
2022-09-15 12:30:00,59.62,59.73,59.61,59.64,127344.0,54.9166,55.0179,54.9074,54.935,127344.0
2022-09-15 12:40:00,59.64,59.75,59.64,59.69,100607.0,54.935,55.0363,54.935,54.9811,100607.0
2022-09-15 12:50:00,59.69,59.71,59.62,59.71,92156.0,54.9811,54.9995,54.9166,54.9995,92156.0
2022-09-15 13:00:00,59.71,59.89,59.7,59.82,148171.0,54.9995,55.1653,54.9903,55.1008,148171.0
2022-09-15 13:10:00,59.83,59.91,59.81,59.86,78169.0,55.11,55.1837,55.0916,55.1376,78169.0
2022-09-15 13:20:00,59.85,59.89,59.81,59.82,132551.0,55.1284,55.1653,55.0916,55.1008,132551.0
2022-09-15 13:30:00,59.82,59.88,59.75,59.76,106416.0,55.1008,55.1561,55.0363,55.0455,106416.0
2022-09-15 13:40:00,59.77,59.78,59.63,59.64,116726.0,55.0547,55.064,54.9258,54.935,116726.0
2022-09-15 13:50:00,59.64,59.7,59.6,59.67,106326.0,54.935,54.9903,54.8982,54.9626,106326.0
2022-09-15 14:00:00,59.67,59.67,59.55,59.57,136664.0,54.9626,54.9626,54.8521,54.8705,136664.0
2022-09-15 14:10:00,59.57,59.67,59.55,59.64,93229.0,54.8705,54.9626,54.8521,54.935,93229.0
2022-09-15 14:20:00,59.64,59.68,59.58,59.67,88808.0,54.935,54.9718,54.8797,54.9626,88808.0
2022-09-15 14:30:00,59.67,59.73,59.65,59.69,107658.0,54.9626,55.0179,54.9442,54.9811,107658.0
2022-09-15 14:40:00,59.7,59.71,59.55,59.56,107529.0,54.9903,54.9995,54.8521,54.8613,107529.0
2022-09-15 14:50:00,59.55,59.59,59.52,59.55,132412.0,54.8521,54.8889,54.8245,54.8521,132412.0
2022-09-15 15:00:00,59.55,59.56,59.48,59.53,150271.0,54.8521,54.8613,54.7876,54.8337,150271.0
2022-09-15 15:10:00,59.52,59.53,59.43,59.45,191380.0,54.8245,54.8337,54.7416,54.76,191380.0
2022-09-15 15:20:00,59.44,59.55,59.41,59.45,166385.0,54.7508,54.8521,54.7231,54.76,166385.0
2022-09-15 15:30:00,59.44,59.46,59.36,59.42,172157.0,54.7508,54.7692,54.6771,54.7324,172157.0
2022-09-15 15:40:00,59.42,59.58,59.38,59.52,336800.0,54.7324,54.8797,54.6955,54.8245,336800.0
2022-09-15 15:50:00,59.52,59.65,59.46,59.53,797941.0,54.8245,54.9442,54.7692,54.8337,797941.0
2022-09-16 09:30:00,59.64,59.68,59.41,59.6,3079053.0,54.935,54.9718,54.7231,54.8982,3079053.0
2022-09-16 09:40:00,59.6,59.65,59.48,59.58,225354.0,54.8982,54.9442,54.7876,54.8797,225354.0
2022-09-16 09:50:00,59.58,59.67,59.51,59.66,146033.0,54.8797,54.9626,54.8153,54.9534,146033.0
2022-09-16 10:00:00,59.66,59.8,59.62,59.71,301775.0,54.9534,55.0824,54.9166,54.9995,301775.0
2022-09-16 10:10:00,59.7,59.75,59.61,59.7,233423.0,54.9903,55.0363,54.9074,54.9903,233423.0
2022-09-16 10:20:00,59.69,59.72,59.62,59.64,287924.0,54.9811,55.0087,54.9166,54.935,287924.0
2022-09-16 10:30:00,59.65,59.71,59.56,59.64,186816.0,54.9442,54.9995,54.8613,54.935,186816.0
2022-09-16 10:40:00,59.63,59.68,59.47,59.53,199753.0,54.9258,54.9718,54.7784,54.8337,199753.0
2022-09-16 10:50:00,59.52,59.58,59.47,59.48,121968.0,54.8245,54.8797,54.7784,54.7876,121968.0
2022-09-16 11:00:00,59.48,59.6,59.42,59.59,134261.0,54.7876,54.8982,54.7324,54.8889,134261.0
2022-09-16 11:10:00,59.6,59.63,59.56,59.62,101045.0,54.8982,54.9258,54.8613,54.9166,101045.0
2022-09-16 11:20:00,59.62,59.62,59.43,59.44,132274.0,54.9166,54.9166,54.7416,54.7508,132274.0
2022-09-16 11:30:00,59.44,59.47,59.33,59.38,226550.0,54.7508,54.7784,54.6495,54.6955,226550.0
2022-09-16 11:40:00,59.38,59.4,59.31,59.33,131043.0,54.6955,54.7139,54.631,54.6495,131043.0
2022-09-16 11:50:00,59.32,59.43,59.28,59.41,149739.0,54.6402,54.7416,54.6034,54.7231,149739.0
2022-09-16 12:00:00,59.42,59.42,59.3,59.3,123286.0,54.7324,54.7324,54.6218,54.6218,123286.0
2022-09-16 12:10:00,59.3,59.32,59.11,59.15,197220.0,54.6218,54.6402,54.4468,54.4837,197220.0
2022-09-16 12:20:00,59.15,59.26,59.12,59.2,232673.0,54.4837,54.585,54.456,54.5297,232673.0
2022-09-16 12:30:00,59.2,59.26,59.16,59.18,139053.0,54.5297,54.585,54.4929,54.5113,139053.0
2022-09-16 12:40:00,59.18,59.25,59.14,59.24,111876.0,54.5113,54.5758,54.4744,54.5666,111876.0
2022-09-16 12:50:00,59.24,59.3,59.2,59.27,85606.0,54.5666,54.6218,54.5297,54.5942,85606.0
2022-09-16 13:00:00,59.27,59.28,59.16,59.24,103448.0,54.5942,54.6034,54.4929,54.5666,103448.0
2022-09-16 13:10:00,59.25,59.26,59.12,59.16,220158.0,54.5758,54.585,54.456,54.4929,220158.0
2022-09-16 13:20:00,59.16,59.22,59.13,59.13,110488.0,54.4929,54.5481,54.4652,54.4652,110488.0
2022-09-16 13:30:00,59.13,59.23,59.11,59.19,184025.0,54.4652,54.5573,54.4468,54.5205,184025.0
2022-09-16 13:40:00,59.19,59.34,59.18,59.24,97427.0,54.5205,54.6587,54.5113,54.5666,97427.0
2022-09-16 13:50:00,59.23,59.24,59.15,59.21,100221.0,54.5573,54.5666,54.4837,54.5389,100221.0
2022-09-16 14:00:00,59.2,59.26,59.19,59.23,111236.0,54.5297,54.585,54.5205,54.5573,111236.0
2022-09-16 14:10:00,59.24,59.33,59.22,59.27,131721.0,54.5666,54.6495,54.5481,54.5942,131721.0
2022-09-16 14:20:00,59.26,59.53,59.26,59.48,173037.0,54.585,54.8337,54.585,54.7876,173037.0
2022-09-16 14:30:00,59.48,59.49,59.35,59.39,116033.0,54.7876,54.7968,54.6679,54.7047,116033.0
2022-09-16 14:40:00,59.39,59.56,59.34,59.55,168465.0,54.7047,54.8613,54.6587,54.8521,168465.0
2022-09-16 14:50:00,59.54,59.58,59.48,59.52,243425.0,54.8429,54.8797,54.7876,54.8245,243425.0
2022-09-16 15:00:00,59.52,59.55,59.48,59.49,205730.0,54.8245,54.8521,54.7876,54.7968,205730.0
2022-09-16 15:10:00,59.49,59.5,59.32,59.37,185625.0,54.7968,54.806,54.6402,54.6863,185625.0
2022-09-16 15:20:00,59.37,59.48,59.31,59.36,290441.0,54.6863,54.7876,54.631,54.6771,290441.0
2022-09-16 15:30:00,59.35,59.44,59.29,59.4,423085.0,54.6679,54.7508,54.6126,54.7139,423085.0
2022-09-16 15:40:00,59.4,59.48,59.35,59.47,467511.0,54.7139,54.7876,54.6679,54.7784,467511.0
2022-09-16 15:50:00,59.49,59.62,59.42,59.52,1175997.0,54.7968,54.9166,54.7324,54.8245,1175997.0
2022-09-19 09:30:00,59.39,59.47,59.22,59.39,513739.0,54.7047,54.7784,54.5481,54.7047,513739.0
2022-09-19 09:40:00,59.4,59.65,59.36,59.64,185067.0,54.7139,54.9442,54.6771,54.935,185067.0
2022-09-19 09:50:00,59.64,59.65,59.39,59.39,126603.0,54.935,54.9442,54.7047,54.7047,126603.0
2022-09-19 10:00:00,59.39,59.54,59.36,59.52,137114.0,54.7047,54.8429,54.6771,54.8245,137114.0
2022-09-19 10:10:00,59.52,59.61,59.5,59.52,147496.0,54.8245,54.9074,54.806,54.8245,147496.0
2022-09-19 10:20:00,59.52,59.68,59.5,59.68,127938.0,54.8245,54.9718,54.806,54.9718,127938.0
2022-09-19 10:30:00,59.69,59.72,59.61,59.67,148387.0,54.9811,55.0087,54.9074,54.9626,148387.0
2022-09-19 10:40:00,59.68,59.73,59.57,59.59,195935.0,54.9718,55.0179,54.8705,54.8889,195935.0
2022-09-19 10:50:00,59.58,59.67,59.54,59.65,202350.0,54.8797,54.9626,54.8429,54.9442,202350.0
2022-09-19 11:00:00,59.66,59.73,59.61,59.63,208873.0,54.9534,55.0179,54.9074,54.9258,208873.0
2022-09-19 11:10:00,59.63,59.74,59.56,59.69,198804.0,54.9258,55.0271,54.8613,54.9811,198804.0
2022-09-19 11:20:00,59.69,59.7,59.58,59.59,242473.0,54.9811,54.9903,54.8797,54.8889,242473.0
2022-09-19 11:30:00,59.6,59.62,59.46,59.49,179831.0,54.8982,54.9166,54.7692,54.7968,179831.0
2022-09-19 11:40:00,59.5,59.56,59.47,59.54,146219.0,54.806,54.8613,54.7784,54.8429,146219.0
2022-09-19 11:50:00,59.55,59.59,59.49,59.51,142487.0,54.8521,54.8889,54.7968,54.8153,142487.0
2022-09-19 12:00:00,59.52,59.57,59.45,59.5,173547.0,54.8245,54.8705,54.76,54.806,173547.0
2022-09-19 12:10:00,59.5,59.62,59.48,59.57,237982.0,54.806,54.9166,54.7876,54.8705,237982.0
2022-09-19 12:20:00,59.57,59.64,59.54,59.6,157846.0,54.8705,54.935,54.8429,54.8982,157846.0
2022-09-19 12:30:00,59.6,59.8,59.58,59.75,157329.0,54.8982,55.0824,54.8797,55.0363,157329.0
2022-09-19 12:40:00,59.75,59.81,59.71,59.77,83637.0,55.0363,55.0916,54.9995,55.0547,83637.0
2022-09-19 12:50:00,59.76,59.9,59.75,59.89,126362.0,55.0455,55.1745,55.0363,55.1653,126362.0
2022-09-19 13:00:00,59.89,59.95,59.87,59.93,149169.0,55.1653,55.2205,55.1469,55.2021,149169.0
2022-09-19 13:10:00,59.93,59.93,59.79,59.83,133243.0,55.2021,55.2021,55.0732,55.11,133243.0
2022-09-19 13:20:00,59.84,59.85,59.77,59.8,146353.0,55.1192,55.1284,55.0547,55.0824,146353.0
2022-09-19 13:30:00,59.8,59.8,59.66,59.74,172440.0,55.0824,55.0824,54.9534,55.0271,172440.0
2022-09-19 13:40:00,59.73,59.81,59.73,59.76,147216.0,55.0179,55.0916,55.0179,55.0455,147216.0
2022-09-19 13:50:00,59.76,59.78,59.7,59.72,126575.0,55.0455,55.064,54.9903,55.0087,126575.0
2022-09-19 14:00:00,59.72,59.77,59.67,59.76,175251.0,55.0087,55.0547,54.9626,55.0455,175251.0
2022-09-19 14:10:00,59.76,59.77,59.68,59.72,149992.0,55.0455,55.0547,54.9718,55.0087,149992.0
2022-09-19 14:20:00,59.72,59.78,59.69,59.75,192289.0,55.0087,55.064,54.9811,55.0363,192289.0
2022-09-19 14:30:00,59.75,59.84,59.75,59.82,290554.0,55.0363,55.1192,55.0363,55.1008,290554.0
2022-09-19 14:40:00,59.82,59.82,59.72,59.73,171117.0,55.1008,55.1008,55.0087,55.0179,171117.0
2022-09-19 14:50:00,59.73,59.85,59.71,59.83,193572.0,55.0179,55.1284,54.9995,55.11,193572.0
2022-09-19 15:00:00,59.84,59.97,59.84,59.9,450196.0,55.1192,55.239,55.1192,55.1745,450196.0
2022-09-19 15:10:00,59.9,60.1,59.89,60.0,519376.0,55.1745,55.3587,55.1653,55.2666,519376.0
2022-09-19 15:20:00,59.99,60.02,59.93,59.95,240043.0,55.2574,55.285,55.2021,55.2205,240043.0
2022-09-19 15:30:00,59.95,60.02,59.93,59.98,329680.0,55.2205,55.285,55.2021,55.2482,329680.0
2022-09-19 15:40:00,59.98,60.09,59.97,59.99,439480.0,55.2482,55.3495,55.239,55.2574,439480.0
2022-09-19 15:50:00,59.99,60.06,59.91,60.0,1253766.0,55.2574,55.3219,55.1837,55.2666,1253766.0
2022-09-20 09:30:00,59.68,59.76,59.5,59.54,484963.0,54.9718,55.0455,54.806,54.8429,484963.0
2022-09-20 09:40:00,59.53,59.76,59.53,59.74,283985.0,54.8337,55.0455,54.8337,55.0271,283985.0
2022-09-20 09:50:00,59.73,59.77,59.61,59.77,285738.0,55.0179,55.0547,54.9074,55.0547,285738.0
2022-09-20 10:00:00,59.77,59.78,59.62,59.63,227285.0,55.0547,55.064,54.9166,54.9258,227285.0
2022-09-20 10:10:00,59.63,59.63,59.45,59.54,280791.0,54.9258,54.9258,54.76,54.8429,280791.0
2022-09-20 10:20:00,59.55,59.64,59.53,59.61,166649.0,54.8521,54.935,54.8337,54.9074,166649.0
2022-09-20 10:30:00,59.61,59.64,59.51,59.6,165354.0,54.9074,54.935,54.8153,54.8982,165354.0
2022-09-20 10:40:00,59.6,59.67,59.56,59.6,197112.0,54.8982,54.9626,54.8613,54.8982,197112.0
2022-09-20 10:50:00,59.6,59.7,59.58,59.65,235603.0,54.8982,54.9903,54.8797,54.9442,235603.0
2022-09-20 11:00:00,59.65,59.75,59.59,59.73,223907.0,54.9442,55.0363,54.8889,55.0179,223907.0
2022-09-20 11:10:00,59.73,59.73,59.6,59.61,154550.0,55.0179,55.0179,54.8982,54.9074,154550.0
2022-09-20 11:20:00,59.61,59.63,59.56,59.6,158157.0,54.9074,54.9258,54.8613,54.8982,158157.0
2022-09-20 11:30:00,59.59,59.64,59.53,59.58,146108.0,54.8889,54.935,54.8337,54.8797,146108.0
2022-09-20 11:40:00,59.58,59.67,59.57,59.66,170823.0,54.8797,54.9626,54.8705,54.9534,170823.0
2022-09-20 11:50:00,59.66,59.79,59.63,59.74,200374.0,54.9534,55.0732,54.9258,55.0271,200374.0
2022-09-20 12:00:00,59.75,59.81,59.71,59.73,152265.0,55.0363,55.0916,54.9995,55.0179,152265.0
2022-09-20 12:10:00,59.73,59.78,59.69,59.73,152569.0,55.0179,55.064,54.9811,55.0179,152569.0
2022-09-20 12:20:00,59.73,59.75,59.61,59.63,124192.0,55.0179,55.0363,54.9074,54.9258,124192.0
2022-09-20 12:30:00,59.61,59.62,59.53,59.59,130923.0,54.9074,54.9166,54.8337,54.8889,130923.0
2022-09-20 12:40:00,59.59,59.62,59.55,59.58,77645.0,54.8889,54.9166,54.8521,54.8797,77645.0
2022-09-20 12:50:00,59.59,59.67,59.56,59.62,77287.0,54.8889,54.9626,54.8613,54.9166,77287.0
2022-09-20 13:00:00,59.61,59.65,59.55,59.56,122187.0,54.9074,54.9442,54.8521,54.8613,122187.0
2022-09-20 13:10:00,59.55,59.59,59.53,59.56,103949.0,54.8521,54.8889,54.8337,54.8613,103949.0
2022-09-20 13:20:00,59.55,59.59,59.5,59.51,136841.0,54.8521,54.8889,54.806,54.8153,136841.0
2022-09-20 13:30:00,59.51,59.53,59.45,59.5,122738.0,54.8153,54.8337,54.76,54.806,122738.0
2022-09-20 13:40:00,59.5,59.56,59.46,59.46,96695.0,54.806,54.8613,54.7692,54.7692,96695.0
2022-09-20 13:50:00,59.46,59.46,59.31,59.33,221091.0,54.7692,54.7692,54.631,54.6495,221091.0
2022-09-20 14:00:00,59.32,59.47,59.32,59.45,193821.0,54.6402,54.7784,54.6402,54.76,193821.0
2022-09-20 14:10:00,59.45,59.56,59.39,59.54,140639.0,54.76,54.8613,54.7047,54.8429,140639.0
2022-09-20 14:20:00,59.54,59.7,59.52,59.67,172471.0,54.8429,54.9903,54.8245,54.9626,172471.0
2022-09-20 14:30:00,59.67,59.67,59.52,59.55,172472.0,54.9626,54.9626,54.8245,54.8521,172472.0
2022-09-20 14:40:00,59.55,59.79,59.51,59.72,322078.0,54.8521,55.0732,54.8153,55.0087,322078.0
2022-09-20 14:50:00,59.72,59.75,59.65,59.7,191213.0,55.0087,55.0363,54.9442,54.9903,191213.0
2022-09-20 15:00:00,59.71,59.78,59.61,59.64,183138.0,54.9995,55.064,54.9074,54.935,183138.0
2022-09-20 15:10:00,59.64,59.76,59.61,59.74,144302.0,54.935,55.0455,54.9074,55.0271,144302.0
2022-09-20 15:20:00,59.75,59.86,59.74,59.84,179581.0,55.0363,55.1376,55.0271,55.1192,179581.0
2022-09-20 15:30:00,59.85,60.02,59.76,60.0,392648.0,55.1284,55.285,55.0455,55.2666,392648.0
2022-09-20 15:40:00,60.0,60.02,59.93,59.97,272212.0,55.2666,55.285,55.2021,55.239,272212.0
2022-09-20 15:50:00,59.97,60.03,59.86,59.91,798250.0,55.239,55.2942,55.1376,55.1837,798250.0
2022-09-21 09:30:00,60.14,60.41,60.05,60.39,384265.0,55.3956,55.6443,55.3127,55.6258,384265.0
2022-09-21 09:40:00,60.4,60.55,60.35,60.49,201927.0,55.635,55.7732,55.589,55.7179,201927.0
2022-09-21 09:50:00,60.49,60.52,60.38,60.48,194932.0,55.7179,55.7456,55.6166,55.7087,194932.0
2022-09-21 10:00:00,60.48,60.66,60.44,60.63,187783.0,55.7087,55.8745,55.6719,55.8469,187783.0
2022-09-21 10:10:00,60.63,60.7,60.54,60.55,167110.0,55.8469,55.9114,55.764,55.7732,167110.0
2022-09-21 10:20:00,60.55,60.57,60.48,60.51,213368.0,55.7732,55.7916,55.7087,55.7364,213368.0
2022-09-21 10:30:00,60.5,60.59,60.48,60.53,264423.0,55.7272,55.8101,55.7087,55.7548,264423.0
2022-09-21 10:40:00,60.53,60.54,60.4,60.4,124524.0,55.7548,55.764,55.635,55.635,124524.0
2022-09-21 10:50:00,60.41,60.55,60.38,60.49,150477.0,55.6443,55.7732,55.6166,55.7179,150477.0
2022-09-21 11:00:00,60.5,60.53,60.38,60.41,153922.0,55.7272,55.7548,55.6166,55.6443,153922.0
2022-09-21 11:10:00,60.4,60.41,60.25,60.28,182697.0,55.635,55.6443,55.4969,55.5245,182697.0
2022-09-21 11:20:00,60.28,60.35,60.22,60.29,242225.0,55.5245,55.589,55.4692,55.5337,242225.0
2022-09-21 11:30:00,60.3,60.4,60.29,60.39,144383.0,55.5429,55.635,55.5337,55.6258,144383.0
2022-09-21 11:40:00,60.38,60.48,60.34,60.44,125257.0,55.6166,55.7087,55.5798,55.6719,125257.0
2022-09-21 11:50:00,60.45,60.47,60.38,60.44,123466.0,55.6811,55.6995,55.6166,55.6719,123466.0
2022-09-21 12:00:00,60.45,60.51,60.44,60.49,106509.0,55.6811,55.7364,55.6719,55.7179,106509.0
2022-09-21 12:10:00,60.49,60.53,60.46,60.5,153842.0,55.7179,55.7548,55.6903,55.7272,153842.0
2022-09-21 12:20:00,60.49,60.56,60.46,60.54,179558.0,55.7179,55.7824,55.6903,55.764,179558.0
2022-09-21 12:30:00,60.54,60.55,60.48,60.51,73247.0,55.764,55.7732,55.7087,55.7364,73247.0
2022-09-21 12:40:00,60.51,60.53,60.43,60.47,126074.0,55.7364,55.7548,55.6627,55.6995,126074.0
2022-09-21 12:50:00,60.47,60.47,60.39,60.4,53978.0,55.6995,55.6995,55.6258,55.635,53978.0
2022-09-21 13:00:00,60.4,60.49,60.39,60.44,142888.0,55.635,55.7179,55.6258,55.6719,142888.0
2022-09-21 13:10:00,60.44,60.45,60.32,60.33,122541.0,55.6719,55.6811,55.5614,55.5706,122541.0
2022-09-21 13:20:00,60.33,60.37,60.3,60.37,135410.0,55.5706,55.6074,55.5429,55.6074,135410.0
2022-09-21 13:30:00,60.37,60.47,60.35,60.45,142323.0,55.6074,55.6995,55.589,55.6811,142323.0
2022-09-21 13:40:00,60.45,60.46,60.37,60.38,115469.0,55.6811,55.6903,55.6074,55.6166,115469.0
2022-09-21 13:50:00,60.38,60.45,60.36,60.43,128745.0,55.6166,55.6811,55.5982,55.6627,128745.0
2022-09-21 14:00:00,60.43,60.45,59.66,60.12,664285.0,55.6627,55.6811,54.9534,55.3771,664285.0
2022-09-21 14:10:00,60.11,60.14,59.79,59.88,425256.0,55.3679,55.3956,55.0732,55.1561,425256.0
2022-09-21 14:20:00,59.89,60.01,59.87,59.89,214998.0,55.1653,55.2758,55.1469,55.1653,214998.0
2022-09-21 14:30:00,59.88,60.22,59.78,60.07,778172.0,55.1561,55.4692,55.064,55.3311,778172.0
2022-09-21 14:40:00,60.06,60.55,60.01,60.22,660979.0,55.3219,55.7732,55.2758,55.4692,660979.0
2022-09-21 14:50:00,60.21,60.48,60.1,60.39,509842.0,55.46,55.7087,55.3587,55.6258,509842.0
2022-09-21 15:00:00,60.4,60.51,60.3,60.31,274099.0,55.635,55.7364,55.5429,55.5521,274099.0
2022-09-21 15:10:00,60.31,60.37,59.95,60.25,319843.0,55.5521,55.6074,55.2205,55.4969,319843.0
2022-09-21 15:20:00,60.24,60.24,59.81,59.84,287003.0,55.4877,55.4877,55.0916,55.1192,287003.0
2022-09-21 15:30:00,59.83,59.9,59.57,59.61,348153.0,55.11,55.1745,54.8705,54.9074,348153.0
2022-09-21 15:40:00,59.59,59.68,59.51,59.58,356141.0,54.8889,54.9718,54.8153,54.8797,356141.0
2022-09-21 15:50:00,59.57,59.7,59.39,59.4,914840.0,54.8705,54.9903,54.7047,54.7139,914840.0
2022-09-22 09:30:00,59.55,59.67,59.28,59.33,512114.0,54.8521,54.9626,54.6034,54.6495,512114.0
2022-09-22 09:40:00,59.34,59.39,59.2,59.36,238511.0,54.6587,54.7047,54.5297,54.6771,238511.0
2022-09-22 09:50:00,59.36,59.45,59.31,59.41,238917.0,54.6771,54.76,54.631,54.7231,238917.0
2022-09-22 10:00:00,59.4,59.45,59.21,59.42,225915.0,54.7139,54.76,54.5389,54.7324,225915.0
2022-09-22 10:10:00,59.42,59.45,59.31,59.36,281718.0,54.7324,54.76,54.631,54.6771,281718.0
2022-09-22 10:20:00,59.35,59.47,59.34,59.43,195152.0,54.6679,54.7784,54.6587,54.7416,195152.0
2022-09-22 10:30:00,59.43,59.49,59.25,59.38,335332.0,54.7416,54.7968,54.5758,54.6955,335332.0
2022-09-22 10:40:00,59.38,59.59,59.37,59.55,277136.0,54.6955,54.8889,54.6863,54.8521,277136.0
2022-09-22 10:50:00,59.56,59.56,59.39,59.4,153313.0,54.8613,54.8613,54.7047,54.7139,153313.0
2022-09-22 11:00:00,59.4,59.58,59.39,59.54,192800.0,54.7139,54.8797,54.7047,54.8429,192800.0
2022-09-22 11:10:00,59.53,59.53,59.36,59.37,166488.0,54.8337,54.8337,54.6771,54.6863,166488.0
2022-09-22 11:20:00,59.37,59.44,59.35,59.4,175603.0,54.6863,54.7508,54.6679,54.7139,175603.0
2022-09-22 11:30:00,59.39,59.5,59.36,59.42,150053.0,54.7047,54.806,54.6771,54.7324,150053.0
2022-09-22 11:40:00,59.41,59.48,59.36,59.48,142571.0,54.7231,54.7876,54.6771,54.7876,142571.0
2022-09-22 11:50:00,59.48,59.54,59.38,59.43,112399.0,54.7876,54.8429,54.6955,54.7416,112399.0
2022-09-22 12:00:00,59.43,59.54,59.41,59.52,171954.0,54.7416,54.8429,54.7231,54.8245,171954.0
2022-09-22 12:10:00,59.51,59.55,59.47,59.55,142061.0,54.8153,54.8521,54.7784,54.8521,142061.0
2022-09-22 12:20:00,59.55,59.73,59.53,59.65,198995.0,54.8521,55.0179,54.8337,54.9442,198995.0
2022-09-22 12:30:00,59.65,59.67,59.57,59.64,138346.0,54.9442,54.9626,54.8705,54.935,138346.0
2022-09-22 12:40:00,59.63,59.67,59.58,59.59,143545.0,54.9258,54.9626,54.8797,54.8889,143545.0
2022-09-22 12:50:00,59.58,59.7,59.57,59.61,146753.0,54.8797,54.9903,54.8705,54.9074,146753.0
2022-09-22 13:00:00,59.61,59.67,59.5,59.53,151927.0,54.9074,54.9626,54.806,54.8337,151927.0
2022-09-22 13:10:00,59.54,59.54,59.41,59.48,132450.0,54.8429,54.8429,54.7231,54.7876,132450.0
2022-09-22 13:20:00,59.47,59.57,59.43,59.57,283508.0,54.7784,54.8705,54.7416,54.8705,283508.0
2022-09-22 13:30:00,59.57,59.64,59.55,59.6,188057.0,54.8705,54.935,54.8521,54.8982,188057.0
2022-09-22 13:40:00,59.6,59.66,59.57,59.63,128388.0,54.8982,54.9534,54.8705,54.9258,128388.0
2022-09-22 13:50:00,59.62,59.68,59.56,59.58,131687.0,54.9166,54.9718,54.8613,54.8797,131687.0
2022-09-22 14:00:00,59.57,59.62,59.53,59.55,141832.0,54.8705,54.9166,54.8337,54.8521,141832.0
2022-09-22 14:10:00,59.55,59.57,59.46,59.48,159367.0,54.8521,54.8705,54.7692,54.7876,159367.0
2022-09-22 14:20:00,59.47,59.5,59.39,59.47,188787.0,54.7784,54.806,54.7047,54.7784,188787.0
2022-09-22 14:30:00,59.47,59.52,59.44,59.5,118503.0,54.7784,54.8245,54.7508,54.806,118503.0
2022-09-22 14:40:00,59.5,59.5,59.35,59.4,98417.0,54.806,54.806,54.6679,54.7139,98417.0
2022-09-22 14:50:00,59.4,59.52,59.38,59.49,139669.0,54.7139,54.8245,54.6955,54.7968,139669.0
2022-09-22 15:00:00,59.49,59.59,59.48,59.54,168046.0,54.7968,54.8889,54.7876,54.8429,168046.0
2022-09-22 15:10:00,59.54,59.62,59.47,59.48,286157.0,54.8429,54.9166,54.7784,54.7876,286157.0
2022-09-22 15:20:00,59.48,59.49,59.39,59.48,192182.0,54.7876,54.7968,54.7047,54.7876,192182.0
2022-09-22 15:30:00,59.48,59.6,59.47,59.54,263739.0,54.7876,54.8982,54.7784,54.8429,263739.0
2022-09-22 15:40:00,59.53,59.68,59.51,59.61,346082.0,54.8337,54.9718,54.8153,54.9074,346082.0
2022-09-22 15:50:00,59.61,59.61,59.24,59.25,1083675.0,54.9074,54.9074,54.5666,54.5758,1083675.0
2022-09-23 09:30:00,58.96,59.0,58.7,58.84,541033.0,54.3086,54.3455,54.0692,54.1981,541033.0
2022-09-23 09:40:00,58.84,59.02,58.71,58.88,228065.0,54.1981,54.3639,54.0784,54.235,228065.0
2022-09-23 09:50:00,58.89,58.94,58.79,58.89,166469.0,54.2442,54.2902,54.1521,54.2442,166469.0
2022-09-23 10:00:00,58.88,59.02,58.88,58.99,159436.0,54.235,54.3639,54.235,54.3363,159436.0
2022-09-23 10:10:00,59.0,59.1,58.94,59.05,244042.0,54.3455,54.4376,54.2902,54.3915,244042.0
2022-09-23 10:20:00,59.03,59.04,58.91,58.96,140216.0,54.3731,54.3823,54.2626,54.3086,140216.0
2022-09-23 10:30:00,58.96,58.97,58.81,58.81,191217.0,54.3086,54.3179,54.1705,54.1705,191217.0
2022-09-23 10:40:00,58.8,58.82,58.72,58.75,124716.0,54.1613,54.1797,54.0876,54.1152,124716.0
2022-09-23 10:50:00,58.74,58.78,58.66,58.69,175934.0,54.106,54.1428,54.0323,54.0599,175934.0
2022-09-23 11:00:00,58.69,58.85,58.68,58.79,381118.0,54.0599,54.2073,54.0507,54.1521,381118.0
2022-09-23 11:10:00,58.78,58.86,58.72,58.86,168331.0,54.1428,54.2165,54.0876,54.2165,168331.0
2022-09-23 11:20:00,58.86,58.92,58.78,58.8,149863.0,54.2165,54.2718,54.1428,54.1613,149863.0
2022-09-23 11:30:00,58.8,58.82,58.7,58.7,156571.0,54.1613,54.1797,54.0692,54.0692,156571.0
2022-09-23 11:40:00,58.7,58.76,58.54,58.59,201720.0,54.0692,54.1244,53.9218,53.9678,201720.0
2022-09-23 11:50:00,58.58,58.7,58.55,58.66,157903.0,53.9586,54.0692,53.931,54.0323,157903.0
2022-09-23 12:00:00,58.66,58.66,58.51,58.51,164957.0,54.0323,54.0323,53.8941,53.8941,164957.0
2022-09-23 12:10:00,58.51,58.58,58.45,58.58,138378.0,53.8941,53.9586,53.8389,53.9586,138378.0
2022-09-23 12:20:00,58.57,58.63,58.48,58.48,153769.0,53.9494,54.0047,53.8665,53.8665,153769.0
2022-09-23 12:30:00,58.48,58.51,58.35,58.42,163042.0,53.8665,53.8941,53.7468,53.8112,163042.0
2022-09-23 12:40:00,58.42,58.5,58.38,58.48,174045.0,53.8112,53.8849,53.7744,53.8665,174045.0
2022-09-23 12:50:00,58.48,58.6,58.47,58.6,116005.0,53.8665,53.977,53.8573,53.977,116005.0
2022-09-23 13:00:00,58.59,58.69,58.55,58.6,152568.0,53.9678,54.0599,53.931,53.977,152568.0
2022-09-23 13:10:00,58.59,58.71,58.59,58.64,153485.0,53.9678,54.0784,53.9678,54.0139,153485.0
2022-09-23 13:20:00,58.65,58.65,58.48,58.48,116853.0,54.0231,54.0231,53.8665,53.8665,116853.0
2022-09-23 13:30:00,58.48,58.55,58.46,58.48,126064.0,53.8665,53.931,53.8481,53.8665,126064.0
2022-09-23 13:40:00,58.49,58.52,58.43,58.46,183879.0,53.8757,53.9034,53.8205,53.8481,183879.0
2022-09-23 13:50:00,58.46,58.58,58.45,58.58,230842.0,53.8481,53.9586,53.8389,53.9586,230842.0
2022-09-23 14:00:00,58.57,58.64,58.45,58.45,265398.0,53.9494,54.0139,53.8389,53.8389,265398.0
2022-09-23 14:10:00,58.46,58.48,58.15,58.18,205659.0,53.8481,53.8665,53.5625,53.5902,205659.0
2022-09-23 14:20:00,58.18,58.28,58.16,58.23,184459.0,53.5902,53.6823,53.5718,53.6362,184459.0
2022-09-23 14:30:00,58.23,58.23,58.06,58.17,179085.0,53.6362,53.6362,53.4796,53.581,179085.0
2022-09-23 14:40:00,58.17,58.24,58.12,58.19,225143.0,53.581,53.6454,53.5349,53.5994,225143.0
2022-09-23 14:50:00,58.19,58.21,58.0,58.03,253345.0,53.5994,53.6178,53.4244,53.452,253345.0
2022-09-23 15:00:00,58.02,58.38,58.01,58.3,261324.0,53.4428,53.7744,53.4336,53.7007,261324.0
2022-09-23 15:10:00,58.31,58.49,58.29,58.41,283142.0,53.7099,53.8757,53.6915,53.802,283142.0
2022-09-23 15:20:00,58.42,58.48,58.35,58.46,331183.0,53.8112,53.8665,53.7468,53.8481,331183.0
2022-09-23 15:30:00,58.46,58.59,58.43,58.58,411379.0,53.8481,53.9678,53.8205,53.9586,411379.0
2022-09-23 15:40:00,58.57,58.63,58.52,58.56,462289.0,53.9494,54.0047,53.9034,53.9402,462289.0
2022-09-23 15:50:00,58.56,58.64,58.41,58.61,1316717.0,53.9402,54.0139,53.802,53.9863,1316717.0
2022-09-26 09:30:00,58.49,58.51,58.07,58.07,624349.0,53.8757,53.8941,53.4889,53.4889,624349.0
2022-09-26 09:40:00,58.07,58.38,58.05,58.21,344446.0,53.4889,53.7744,53.4704,53.6178,344446.0
2022-09-26 09:50:00,58.21,58.29,58.11,58.13,259961.0,53.6178,53.6915,53.5257,53.5441,259961.0
2022-09-26 10:00:00,58.14,58.29,58.13,58.22,301158.0,53.5533,53.6915,53.5441,53.627,301158.0
2022-09-26 10:10:00,58.23,58.35,58.12,58.35,243885.0,53.6362,53.7468,53.5349,53.7468,243885.0
2022-09-26 10:20:00,58.36,58.45,58.32,58.43,228202.0,53.756,53.8389,53.7191,53.8205,228202.0
2022-09-26 10:30:00,58.44,58.45,58.31,58.38,181806.0,53.8297,53.8389,53.7099,53.7744,181806.0
2022-09-26 10:40:00,58.39,58.44,58.22,58.33,258014.0,53.7836,53.8297,53.627,53.7283,258014.0
2022-09-26 10:50:00,58.32,58.42,58.29,58.36,151684.0,53.7191,53.8112,53.6915,53.756,151684.0
2022-09-26 11:00:00,58.36,58.57,58.35,58.5,310517.0,53.756,53.9494,53.7468,53.8849,310517.0
2022-09-26 11:10:00,58.5,58.5,58.25,58.25,215026.0,53.8849,53.8849,53.6547,53.6547,215026.0
2022-09-26 11:20:00,58.26,58.32,58.15,58.16,183314.0,53.6639,53.7191,53.5625,53.5718,183314.0
2022-09-26 11:30:00,58.16,58.25,58.06,58.14,278933.0,53.5718,53.6547,53.4796,53.5533,278933.0
2022-09-26 11:40:00,58.13,58.21,57.99,58.2,344105.0,53.5441,53.6178,53.4152,53.6086,344105.0
2022-09-26 11:50:00,58.2,58.31,58.11,58.29,221274.0,53.6086,53.7099,53.5257,53.6915,221274.0
2022-09-26 12:00:00,58.3,58.3,58.16,58.21,204277.0,53.7007,53.7007,53.5718,53.6178,204277.0
2022-09-26 12:10:00,58.22,58.27,58.13,58.15,187988.0,53.627,53.6731,53.5441,53.5625,187988.0
2022-09-26 12:20:00,58.15,58.15,57.99,58.05,206884.0,53.5625,53.5625,53.4152,53.4704,206884.0
2022-09-26 12:30:00,58.05,58.11,57.99,58.05,215432.0,53.4704,53.5257,53.4152,53.4704,215432.0
2022-09-26 12:40:00,58.05,58.15,58.01,58.12,161653.0,53.4704,53.5625,53.4336,53.5349,161653.0
2022-09-26 12:50:00,58.12,58.19,58.09,58.15,195775.0,53.5349,53.5994,53.5073,53.5625,195775.0
2022-09-26 13:00:00,58.15,58.17,57.97,58.01,169729.0,53.5625,53.581,53.3967,53.4336,169729.0
2022-09-26 13:10:00,58.0,58.01,57.81,57.83,136755.0,53.4244,53.4336,53.2494,53.2678,136755.0
2022-09-26 13:20:00,57.83,57.85,57.68,57.74,197611.0,53.2678,53.2862,53.1296,53.1849,197611.0
2022-09-26 13:30:00,57.73,57.83,57.72,57.73,260954.0,53.1757,53.2678,53.1665,53.1757,260954.0
2022-09-26 13:40:00,57.73,57.87,57.69,57.8,242464.0,53.1757,53.3046,53.1388,53.2402,242464.0
2022-09-26 13:50:00,57.8,57.89,57.7,57.72,233233.0,53.2402,53.3231,53.148,53.1665,233233.0
2022-09-26 14:00:00,57.71,57.92,57.7,57.89,204401.0,53.1573,53.3507,53.148,53.3231,204401.0
2022-09-26 14:10:00,57.89,57.96,57.86,57.88,142088.0,53.3231,53.3875,53.2954,53.3138,142088.0
2022-09-26 14:20:00,57.88,57.9,57.77,57.77,183999.0,53.3138,53.3323,53.2125,53.2125,183999.0
2022-09-26 14:30:00,57.77,57.86,57.73,57.8,194408.0,53.2125,53.2954,53.1757,53.2402,194408.0
2022-09-26 14:40:00,57.81,58.04,57.75,58.02,239151.0,53.2494,53.4612,53.1941,53.4428,239151.0
2022-09-26 14:50:00,58.01,58.08,57.97,57.99,208137.0,53.4336,53.4981,53.3967,53.4152,208137.0
2022-09-26 15:00:00,58.0,58.1,57.96,58.1,221131.0,53.4244,53.5165,53.3875,53.5165,221131.0
2022-09-26 15:10:00,58.1,58.1,57.9,58.03,379806.0,53.5165,53.5165,53.3323,53.452,379806.0
2022-09-26 15:20:00,58.03,58.03,57.88,57.93,324748.0,53.452,53.452,53.3138,53.3599,324748.0
2022-09-26 15:30:00,57.93,58.03,57.86,57.98,471746.0,53.3599,53.452,53.2954,53.406,471746.0
2022-09-26 15:40:00,57.98,58.13,57.97,58.07,601768.0,53.406,53.5441,53.3967,53.4889,601768.0
2022-09-26 15:50:00,58.07,58.26,57.83,57.88,1418881.0,53.4889,53.6639,53.2678,53.3138,1418881.0
2022-09-27 09:30:00,58.08,58.3,57.85,58.3,618765.0,53.4981,53.7007,53.2862,53.7007,618765.0
2022-09-27 09:40:00,58.3,58.37,58.21,58.3,414141.0,53.7007,53.7652,53.6178,53.7007,414141.0
2022-09-27 09:50:00,58.3,58.33,58.19,58.22,329202.0,53.7007,53.7283,53.5994,53.627,329202.0
2022-09-27 10:00:00,58.23,58.23,57.85,57.87,396112.0,53.6362,53.6362,53.2862,53.3046,396112.0
2022-09-27 10:10:00,57.87,57.95,57.76,57.81,343977.0,53.3046,53.3783,53.2033,53.2494,343977.0
2022-09-27 10:20:00,57.81,57.95,57.68,57.68,264062.0,53.2494,53.3783,53.1296,53.1296,264062.0
2022-09-27 10:30:00,57.69,57.81,57.64,57.69,469179.0,53.1388,53.2494,53.0928,53.1388,469179.0
2022-09-27 10:40:00,57.68,57.93,57.67,57.88,315960.0,53.1296,53.3599,53.1204,53.3138,315960.0
2022-09-27 10:50:00,57.88,57.91,57.69,57.69,331905.0,53.3138,53.3415,53.1388,53.1388,331905.0
2022-09-27 11:00:00,57.69,57.78,57.64,57.72,290239.0,53.1388,53.2217,53.0928,53.1665,290239.0
2022-09-27 11:10:00,57.72,57.73,57.6,57.61,282896.0,53.1665,53.1757,53.0559,53.0651,282896.0
2022-09-27 11:20:00,57.61,57.63,57.24,57.29,421849.0,53.0651,53.0836,52.7243,52.7704,421849.0
2022-09-27 11:30:00,57.28,57.39,57.25,57.32,422265.0,52.7612,52.8625,52.7335,52.798,422265.0
2022-09-27 11:40:00,57.33,57.37,57.22,57.25,340417.0,52.8072,52.8441,52.7059,52.7335,340417.0
2022-09-27 11:50:00,57.24,57.28,57.01,57.03,416892.0,52.7243,52.7612,52.5125,52.5309,416892.0
2022-09-27 12:00:00,57.03,57.08,56.96,56.97,537939.0,52.5309,52.577,52.4664,52.4756,537939.0
2022-09-27 12:10:00,56.97,56.97,56.72,56.73,509940.0,52.4756,52.4756,52.2454,52.2546,509940.0
2022-09-27 12:20:00,56.72,56.83,56.68,56.79,411932.0,52.2454,52.3467,52.2085,52.3098,411932.0
2022-09-27 12:30:00,56.79,56.92,56.76,56.82,438702.0,52.3098,52.4296,52.2822,52.3375,438702.0
2022-09-27 12:40:00,56.83,56.99,56.81,56.98,216898.0,52.3467,52.4941,52.3283,52.4848,216898.0
2022-09-27 12:50:00,56.97,57.01,56.83,56.93,285677.0,52.4756,52.5125,52.3467,52.4388,285677.0
2022-09-27 13:00:00,56.92,56.92,56.76,56.82,331839.0,52.4296,52.4296,52.2822,52.3375,331839.0
2022-09-27 13:10:00,56.82,56.82,56.72,56.72,287979.0,52.3375,52.3375,52.2454,52.2454,287979.0
2022-09-27 13:20:00,56.71,56.72,56.61,56.65,345523.0,52.2361,52.2454,52.144,52.1809,345523.0
2022-09-27 13:30:00,56.65,56.7,56.5,56.51,263406.0,52.1809,52.2269,52.0427,52.0519,263406.0
2022-09-27 13:40:00,56.5,56.62,56.48,56.55,288137.0,52.0427,52.1532,52.0243,52.0888,288137.0
2022-09-27 13:50:00,56.55,56.59,56.48,56.59,262618.0,52.0888,52.1256,52.0243,52.1256,262618.0
2022-09-27 14:00:00,56.58,56.69,56.55,56.68,264182.0,52.1164,52.2177,52.0888,52.2085,264182.0
2022-09-27 14:10:00,56.67,56.73,56.58,56.66,341732.0,52.1993,52.2546,52.1164,52.1901,341732.0
2022-09-27 14:20:00,56.66,56.81,56.6,56.8,335789.0,52.1901,52.3283,52.1348,52.319,335789.0
2022-09-27 14:30:00,56.8,56.88,56.73,56.86,219417.0,52.319,52.3927,52.2546,52.3743,219417.0
2022-09-27 14:40:00,56.86,56.95,56.78,56.93,306126.0,52.3743,52.4572,52.3006,52.4388,306126.0
2022-09-27 14:50:00,56.92,56.92,56.82,56.83,254253.0,52.4296,52.4296,52.3375,52.3467,254253.0
2022-09-27 15:00:00,56.83,56.83,56.65,56.71,346840.0,52.3467,52.3467,52.1809,52.2361,346840.0
2022-09-27 15:10:00,56.71,56.79,56.56,56.69,322308.0,52.2361,52.3098,52.098,52.2177,322308.0
2022-09-27 15:20:00,56.69,56.7,56.56,56.58,307234.0,52.2177,52.2269,52.098,52.1164,307234.0
2022-09-27 15:30:00,56.59,56.61,56.38,56.43,473083.0,52.1256,52.144,51.9322,51.9782,473083.0
2022-09-27 15:40:00,56.44,56.54,56.39,56.43,938851.0,51.9874,52.0796,51.9414,51.9782,938851.0
2022-09-27 15:50:00,56.44,56.52,56.31,56.4,2073532.0,51.9874,52.0611,51.8677,51.9506,2073532.0
2022-09-28 09:30:00,56.66,56.79,55.93,55.97,806523.0,52.1901,52.3098,51.5177,51.5545,806523.0
2022-09-28 09:40:00,55.98,56.33,55.91,56.19,565927.0,51.5637,51.8861,51.4993,51.7572,565927.0
2022-09-28 09:50:00,56.19,56.28,56.17,56.22,446132.0,51.7572,51.8401,51.7387,51.7848,446132.0
2022-09-28 10:00:00,56.21,56.39,56.05,56.16,485847.0,51.7756,51.9414,51.6282,51.7295,485847.0
2022-09-28 10:10:00,56.17,56.18,55.93,56.0,751897.0,51.7387,51.748,51.5177,51.5822,751897.0
2022-09-28 10:20:00,56.0,56.12,55.94,56.01,1035345.0,51.5822,51.6927,51.5269,51.5914,1035345.0
2022-09-28 10:30:00,56.02,56.31,55.98,56.23,418694.0,51.6006,51.8677,51.5637,51.794,418694.0
2022-09-28 10:40:00,56.23,56.37,56.15,56.2,360416.0,51.794,51.923,51.7203,51.7664,360416.0
2022-09-28 10:50:00,56.19,56.23,56.08,56.11,408471.0,51.7572,51.794,51.6558,51.6835,408471.0
2022-09-28 11:00:00,56.11,56.16,56.0,56.01,386036.0,51.6835,51.7295,51.5822,51.5914,386036.0
2022-09-28 11:10:00,56.01,56.16,55.99,56.05,422829.0,51.5914,51.7295,51.5729,51.6282,422829.0
2022-09-28 11:20:00,56.05,56.26,56.04,56.14,364295.0,51.6282,51.8216,51.619,51.7111,364295.0
2022-09-28 11:30:00,56.14,56.37,56.13,56.32,525624.0,51.7111,51.923,51.7019,51.8769,525624.0
2022-09-28 11:40:00,56.32,56.34,56.2,56.32,258761.0,51.8769,51.8953,51.7664,51.8769,258761.0
2022-09-28 11:50:00,56.32,56.47,56.29,56.47,261659.0,51.8769,52.0151,51.8493,52.0151,261659.0
2022-09-28 12:00:00,56.47,56.52,56.41,56.41,356920.0,52.0151,52.0611,51.9598,51.9598,356920.0
2022-09-28 12:10:00,56.41,56.53,56.38,56.52,471827.0,51.9598,52.0703,51.9322,52.0611,471827.0
2022-09-28 12:20:00,56.53,56.62,56.49,56.51,297621.0,52.0703,52.1532,52.0335,52.0519,297621.0
2022-09-28 12:30:00,56.51,56.63,56.49,56.6,225044.0,52.0519,52.1625,52.0335,52.1348,225044.0
2022-09-28 12:40:00,56.6,56.78,56.59,56.76,292337.0,52.1348,52.3006,52.1256,52.2822,292337.0
2022-09-28 12:50:00,56.75,56.89,56.74,56.87,326565.0,52.273,52.4019,52.2638,52.3835,326565.0
2022-09-28 13:00:00,56.87,56.88,56.71,56.84,389050.0,52.3835,52.3927,52.2361,52.3559,389050.0
2022-09-28 13:10:00,56.85,56.89,56.77,56.88,369746.0,52.3651,52.4019,52.2914,52.3927,369746.0
2022-09-28 13:20:00,56.88,56.9,56.8,56.8,215561.0,52.3927,52.4112,52.319,52.319,215561.0
2022-09-28 13:30:00,56.81,56.82,56.74,56.78,216962.0,52.3283,52.3375,52.2638,52.3006,216962.0
2022-09-28 13:40:00,56.78,56.83,56.71,56.73,194300.0,52.3006,52.3467,52.2361,52.2546,194300.0
2022-09-28 13:50:00,56.72,56.79,56.69,56.75,213544.0,52.2454,52.3098,52.2177,52.273,213544.0
2022-09-28 14:00:00,56.75,56.84,56.72,56.76,268566.0,52.273,52.3559,52.2454,52.2822,268566.0
2022-09-28 14:10:00,56.76,56.8,56.72,56.75,174743.0,52.2822,52.319,52.2454,52.273,174743.0
2022-09-28 14:20:00,56.75,56.81,56.7,56.78,208580.0,52.273,52.3283,52.2269,52.3006,208580.0
2022-09-28 14:30:00,56.78,56.94,56.77,56.92,204828.0,52.3006,52.448,52.2914,52.4296,204828.0
2022-09-28 14:40:00,56.92,56.96,56.83,56.96,179237.0,52.4296,52.4664,52.3467,52.4664,179237.0
2022-09-28 14:50:00,56.96,56.99,56.84,56.84,262150.0,52.4664,52.4941,52.3559,52.3559,262150.0
2022-09-28 15:00:00,56.85,57.09,56.84,57.02,286251.0,52.3651,52.5862,52.3559,52.5217,286251.0
2022-09-28 15:10:00,57.02,57.07,57.0,57.0,289457.0,52.5217,52.5677,52.5033,52.5033,289457.0
2022-09-28 15:20:00,57.0,57.09,56.95,57.01,320374.0,52.5033,52.5862,52.4572,52.5125,320374.0
2022-09-28 15:30:00,57.02,57.15,57.01,57.1,372185.0,52.5217,52.6414,52.5125,52.5954,372185.0
2022-09-28 15:40:00,57.11,57.25,57.08,57.21,650695.0,52.6046,52.7335,52.577,52.6967,650695.0
2022-09-28 15:50:00,57.21,57.21,56.96,56.98,1406473.0,52.6967,52.6967,52.4664,52.4848,1406473.0
2022-09-29 09:30:00,57.09,57.29,57.04,57.11,477998.0,52.5862,52.7704,52.5401,52.6046,477998.0
2022-09-29 09:40:00,57.1,57.13,56.52,56.62,465994.0,52.5954,52.623,52.0611,52.1532,465994.0
2022-09-29 09:50:00,56.62,56.67,56.53,56.54,229657.0,52.1532,52.1993,52.0703,52.0796,229657.0
2022-09-29 10:00:00,56.53,56.55,56.37,56.37,264344.0,52.0703,52.0888,51.923,51.923,264344.0
2022-09-29 10:10:00,56.37,56.44,56.3,56.43,267772.0,51.923,51.9874,51.8585,51.9782,267772.0
2022-09-29 10:20:00,56.43,56.51,56.39,56.47,244593.0,51.9782,52.0519,51.9414,52.0151,244593.0
2022-09-29 10:30:00,56.47,56.54,56.38,56.39,292037.0,52.0151,52.0796,51.9322,51.9414,292037.0
2022-09-29 10:40:00,56.38,56.42,56.31,56.42,202473.0,51.9322,51.969,51.8677,51.969,202473.0
2022-09-29 10:50:00,56.42,56.55,56.41,56.53,224931.0,51.969,52.0888,51.9598,52.0703,224931.0
2022-09-29 11:00:00,56.53,56.78,56.49,56.74,185575.0,52.0703,52.3006,52.0335,52.2638,185575.0
2022-09-29 11:10:00,56.74,56.75,56.63,56.69,172643.0,52.2638,52.273,52.1625,52.2177,172643.0
2022-09-29 11:20:00,56.69,56.71,56.43,56.5,313257.0,52.2177,52.2361,51.9782,52.0427,313257.0
2022-09-29 11:30:00,56.51,56.52,56.36,56.51,311771.0,52.0519,52.0611,51.9138,52.0519,311771.0
2022-09-29 11:40:00,56.5,56.53,56.4,56.52,485229.0,52.0427,52.0703,51.9506,52.0611,485229.0
2022-09-29 11:50:00,56.52,56.63,56.48,56.48,193903.0,52.0611,52.1625,52.0243,52.0243,193903.0
2022-09-29 12:00:00,56.48,56.59,56.43,56.58,323922.0,52.0243,52.1256,51.9782,52.1164,323922.0
2022-09-29 12:10:00,56.57,56.57,56.31,56.33,163569.0,52.1072,52.1072,51.8677,51.8861,163569.0
2022-09-29 12:20:00,56.34,56.36,56.23,56.26,139646.0,51.8953,51.9138,51.794,51.8216,139646.0
2022-09-29 12:30:00,56.25,56.33,56.22,56.3,137079.0,51.8124,51.8861,51.7848,51.8585,137079.0
2022-09-29 12:40:00,56.3,56.39,56.26,56.32,140502.0,51.8585,51.9414,51.8216,51.8769,140502.0
2022-09-29 12:50:00,56.32,56.37,56.24,56.26,115369.0,51.8769,51.923,51.8032,51.8216,115369.0
2022-09-29 13:00:00,56.26,56.26,56.1,56.1,140550.0,51.8216,51.8216,51.6743,51.6743,140550.0
2022-09-29 13:10:00,56.1,56.18,56.09,56.11,117452.0,51.6743,51.748,51.6651,51.6835,117452.0
2022-09-29 13:20:00,56.1,56.17,56.08,56.11,97765.0,51.6743,51.7387,51.6558,51.6835,97765.0
2022-09-29 13:30:00,56.11,56.21,56.07,56.17,155808.0,51.6835,51.7756,51.6466,51.7387,155808.0
2022-09-29 13:40:00,56.16,56.17,56.08,56.13,104033.0,51.7295,51.7387,51.6558,51.7019,104033.0
2022-09-29 13:50:00,56.13,56.15,56.02,56.05,162637.0,51.7019,51.7203,51.6006,51.6282,162637.0
2022-09-29 14:00:00,56.05,56.13,56.0,56.11,288759.0,51.6282,51.7019,51.5822,51.6835,288759.0
2022-09-29 14:10:00,56.11,56.12,56.02,56.04,156120.0,51.6835,51.6927,51.6006,51.619,156120.0
2022-09-29 14:20:00,56.03,56.19,56.03,56.15,160373.0,51.6098,51.7572,51.6098,51.7203,160373.0
2022-09-29 14:30:00,56.15,56.24,56.13,56.19,130050.0,51.7203,51.8032,51.7019,51.7572,130050.0
2022-09-29 14:40:00,56.19,56.23,56.13,56.16,156406.0,51.7572,51.794,51.7019,51.7295,156406.0
2022-09-29 14:50:00,56.16,56.18,56.06,56.07,158561.0,51.7295,51.748,51.6374,51.6466,158561.0
2022-09-29 15:00:00,56.06,56.18,56.04,56.12,166850.0,51.6374,51.748,51.619,51.6927,166850.0
2022-09-29 15:10:00,56.12,56.3,56.1,56.3,290364.0,51.6927,51.8585,51.6743,51.8585,290364.0
2022-09-29 15:20:00,56.29,56.36,56.2,56.25,495208.0,51.8493,51.9138,51.7664,51.8124,495208.0
2022-09-29 15:30:00,56.24,56.63,56.23,56.57,457292.0,51.8032,52.1625,51.794,52.1072,457292.0
2022-09-29 15:40:00,56.56,56.58,56.41,56.56,444967.0,52.098,52.1164,51.9598,52.098,444967.0
2022-09-29 15:50:00,56.56,56.66,56.52,56.59,1225477.0,52.098,52.1901,52.0611,52.1256,1225477.0
2022-09-30 09:30:00,56.71,57.13,56.4,56.44,590027.0,52.2361,52.623,51.9506,51.9874,590027.0
2022-09-30 09:40:00,56.44,56.83,56.43,56.6,342796.0,51.9874,52.3467,51.9782,52.1348,342796.0
2022-09-30 09:50:00,56.59,56.88,56.57,56.86,306025.0,52.1256,52.3927,52.1072,52.3743,306025.0
2022-09-30 10:00:00,56.87,56.95,56.7,56.74,306047.0,52.3835,52.4572,52.2269,52.2638,306047.0
2022-09-30 10:10:00,56.74,56.74,56.47,56.68,291187.0,52.2638,52.2638,52.0151,52.2085,291187.0
2022-09-30 10:20:00,56.69,56.75,56.59,56.68,153344.0,52.2177,52.273,52.1256,52.2085,153344.0
2022-09-30 10:30:00,56.69,56.87,56.68,56.87,226081.0,52.2177,52.3835,52.2085,52.3835,226081.0
2022-09-30 10:40:00,56.87,56.93,56.79,56.88,196191.0,52.3835,52.4388,52.3098,52.3927,196191.0
2022-09-30 10:50:00,56.89,56.96,56.77,56.8,180297.0,52.4019,52.4664,52.2914,52.319,180297.0
2022-09-30 11:00:00,56.79,56.98,56.76,56.95,248786.0,52.3098,52.4848,52.2822,52.4572,248786.0
2022-09-30 11:10:00,56.96,57.01,56.8,56.84,199477.0,52.4664,52.5125,52.319,52.3559,199477.0
2022-09-30 11:20:00,56.86,56.91,56.82,56.83,174097.0,52.3743,52.4204,52.3375,52.3467,174097.0
2022-09-30 11:30:00,56.84,56.91,56.78,56.8,157420.0,52.3559,52.4204,52.3006,52.319,157420.0
2022-09-30 11:40:00,56.8,56.82,56.46,56.48,247027.0,52.319,52.3375,52.0059,52.0243,247027.0
2022-09-30 11:50:00,56.47,56.48,56.35,56.45,199136.0,52.0151,52.0243,51.9045,51.9967,199136.0
2022-09-30 12:00:00,56.45,56.47,56.33,56.38,154110.0,51.9967,52.0151,51.8861,51.9322,154110.0
2022-09-30 12:10:00,56.37,56.48,56.36,56.42,139506.0,51.923,52.0243,51.9138,51.969,139506.0
2022-09-30 12:20:00,56.42,56.53,56.37,56.48,110880.0,51.969,52.0703,51.923,52.0243,110880.0
2022-09-30 12:30:00,56.49,56.55,56.48,56.53,69810.0,52.0335,52.0888,52.0243,52.0703,69810.0
2022-09-30 12:40:00,56.53,56.55,56.46,56.47,85439.0,52.0703,52.0888,52.0059,52.0151,85439.0
2022-09-30 12:50:00,56.47,56.51,56.43,56.47,94336.0,52.0151,52.0519,51.9782,52.0151,94336.0
2022-09-30 13:00:00,56.47,56.48,56.37,56.42,153640.0,52.0151,52.0243,51.923,51.969,153640.0
2022-09-30 13:10:00,56.42,56.46,56.34,56.41,171047.0,51.969,52.0059,51.8953,51.9598,171047.0
2022-09-30 13:20:00,56.42,56.5,56.39,56.47,89909.0,51.969,52.0427,51.9414,52.0151,89909.0
2022-09-30 13:30:00,56.48,56.53,56.39,56.42,131131.0,52.0243,52.0703,51.9414,51.969,131131.0
2022-09-30 13:40:00,56.42,56.44,56.33,56.36,89679.0,51.969,51.9874,51.8861,51.9138,89679.0
2022-09-30 13:50:00,56.35,56.45,56.35,56.42,131960.0,51.9045,51.9967,51.9045,51.969,131960.0
2022-09-30 14:00:00,56.42,56.51,56.37,56.47,160187.0,51.969,52.0519,51.923,52.0151,160187.0
2022-09-30 14:10:00,56.47,56.61,56.46,56.52,148282.0,52.0151,52.144,52.0059,52.0611,148282.0
2022-09-30 14:20:00,56.52,56.56,56.38,56.42,125813.0,52.0611,52.098,51.9322,51.969,125813.0
2022-09-30 14:30:00,56.42,56.45,56.36,56.4,138333.0,51.969,51.9967,51.9138,51.9506,138333.0
2022-09-30 14:40:00,56.41,56.41,56.22,56.35,337681.0,51.9598,51.9598,51.7848,51.9045,337681.0
2022-09-30 14:50:00,56.35,56.39,56.26,56.27,142661.0,51.9045,51.9414,51.8216,51.8309,142661.0
2022-09-30 15:00:00,56.27,56.43,56.27,56.35,149164.0,51.8309,51.9782,51.8309,51.9045,149164.0
2022-09-30 15:10:00,56.35,56.42,56.25,56.38,202881.0,51.9045,51.969,51.8124,51.9322,202881.0
2022-09-30 15:20:00,56.39,56.44,56.27,56.39,284215.0,51.9414,51.9874,51.8309,51.9414,284215.0
2022-09-30 15:30:00,56.4,56.5,56.29,56.33,396811.0,51.9506,52.0427,51.8493,51.8861,396811.0
2022-09-30 15:40:00,56.32,56.38,56.29,56.31,379476.0,51.8769,51.9322,51.8493,51.8677,379476.0
2022-09-30 15:50:00,56.32,56.33,56.0,56.08,1833796.0,51.8769,51.8861,51.5822,51.6558,1833796.0
2022-10-03 09:30:00,56.36,56.73,56.3,56.65,1016122.0,51.9138,52.2546,51.8585,52.1809,1016122.0
2022-10-03 09:40:00,56.63,56.65,56.09,56.12,440265.0,52.1625,52.1809,51.6651,51.6927,440265.0
2022-10-03 09:50:00,56.12,56.32,56.06,56.19,296637.0,51.6927,51.8769,51.6374,51.7572,296637.0
2022-10-03 10:00:00,56.19,56.63,56.18,56.62,369147.0,51.7572,52.1625,51.748,52.1532,369147.0
2022-10-03 10:10:00,56.62,56.81,56.45,56.71,312035.0,52.1532,52.3283,51.9967,52.2361,312035.0
2022-10-03 10:20:00,56.72,56.82,56.56,56.56,195361.0,52.2454,52.3375,52.098,52.098,195361.0
2022-10-03 10:30:00,56.57,56.62,56.47,56.49,194191.0,52.1072,52.1532,52.0151,52.0335,194191.0
2022-10-03 10:40:00,56.48,56.59,56.44,56.57,206334.0,52.0243,52.1256,51.9874,52.1072,206334.0
2022-10-03 10:50:00,56.57,56.63,56.44,56.44,228169.0,52.1072,52.1625,51.9874,51.9874,228169.0
2022-10-03 11:00:00,56.44,56.54,56.36,56.53,339590.0,51.9874,52.0796,51.9138,52.0703,339590.0
2022-10-03 11:10:00,56.54,56.56,56.42,56.43,240902.0,52.0796,52.098,51.969,51.9782,240902.0
2022-10-03 11:20:00,56.42,56.55,56.38,56.55,292359.0,51.969,52.0888,51.9322,52.0888,292359.0
2022-10-03 11:30:00,56.55,56.61,56.39,56.4,186155.0,52.0888,52.144,51.9414,51.9506,186155.0
2022-10-03 11:40:00,56.39,56.4,56.25,56.33,105231.0,51.9414,51.9506,51.8124,51.8861,105231.0
2022-10-03 11:50:00,56.33,56.35,56.25,56.3,95542.0,51.8861,51.9045,51.8124,51.8585,95542.0
2022-10-03 12:00:00,56.29,56.42,56.28,56.41,110480.0,51.8493,51.969,51.8401,51.9598,110480.0
2022-10-03 12:10:00,56.41,56.46,56.32,56.36,142829.0,51.9598,52.0059,51.8769,51.9138,142829.0
2022-10-03 12:20:00,56.36,56.4,56.24,56.25,171579.0,51.9138,51.9506,51.8032,51.8124,171579.0
2022-10-03 12:30:00,56.25,56.46,56.23,56.46,357999.0,51.8124,52.0059,51.794,52.0059,357999.0
2022-10-03 12:40:00,56.46,56.56,56.43,56.55,169507.0,52.0059,52.098,51.9782,52.0888,169507.0
2022-10-03 12:50:00,56.55,56.59,56.47,56.56,125945.0,52.0888,52.1256,52.0151,52.098,125945.0
2022-10-03 13:00:00,56.56,56.71,56.53,56.71,194237.0,52.098,52.2361,52.0703,52.2361,194237.0
2022-10-03 13:10:00,56.71,56.77,56.65,56.71,195052.0,52.2361,52.2914,52.1809,52.2361,195052.0
2022-10-03 13:20:00,56.7,56.75,56.59,56.61,334887.0,52.2269,52.273,52.1256,52.144,334887.0
2022-10-03 13:30:00,56.6,56.68,56.56,56.59,331211.0,52.1348,52.2085,52.098,52.1256,331211.0
2022-10-03 13:40:00,56.59,56.61,56.53,56.58,164807.0,52.1256,52.144,52.0703,52.1164,164807.0
2022-10-03 13:50:00,56.59,56.63,56.53,56.59,123185.0,52.1256,52.1625,52.0703,52.1256,123185.0
2022-10-03 14:00:00,56.59,56.67,56.56,56.65,147171.0,52.1256,52.1993,52.098,52.1809,147171.0
2022-10-03 14:10:00,56.66,56.74,56.63,56.73,140908.0,52.1901,52.2638,52.1625,52.2546,140908.0
2022-10-03 14:20:00,56.73,56.78,56.69,56.75,210385.0,52.2546,52.3006,52.2177,52.273,210385.0
2022-10-03 14:30:00,56.75,56.85,56.74,56.81,302241.0,52.273,52.3651,52.2638,52.3283,302241.0
2022-10-03 14:40:00,56.8,56.84,56.73,56.76,161093.0,52.319,52.3559,52.2546,52.2822,161093.0
2022-10-03 14:50:00,56.76,56.84,56.74,56.79,173947.0,52.2822,52.3559,52.2638,52.3098,173947.0
2022-10-03 15:00:00,56.79,56.79,56.68,56.77,186522.0,52.3098,52.3098,52.2085,52.2914,186522.0
2022-10-03 15:10:00,56.77,56.77,56.59,56.69,222523.0,52.2914,52.2914,52.1256,52.2177,222523.0
2022-10-03 15:20:00,56.68,56.73,56.66,56.69,222099.0,52.2085,52.2546,52.1901,52.2177,222099.0
2022-10-03 15:30:00,56.68,56.78,56.65,56.74,368327.0,52.2085,52.3006,52.1809,52.2638,368327.0
2022-10-03 15:40:00,56.73,56.8,56.64,56.67,343399.0,52.2546,52.319,52.1717,52.1993,343399.0
2022-10-03 15:50:00,56.68,56.73,56.59,56.66,1050859.0,52.2085,52.2546,52.1256,52.1901,1050859.0
2022-10-04 09:30:00,56.95,57.4,56.74,57.14,895287.0,52.4572,52.8717,52.2638,52.6322,895287.0
2022-10-04 09:40:00,57.15,57.37,57.12,57.29,483106.0,52.6414,52.8441,52.6138,52.7704,483106.0
2022-10-04 09:50:00,57.28,57.57,57.23,57.55,601687.0,52.7612,53.0283,52.7151,53.0099,601687.0
2022-10-04 10:00:00,57.55,57.81,57.42,57.48,374999.0,53.0099,53.2494,52.8901,52.9454,374999.0
2022-10-04 10:10:00,57.48,57.54,57.38,57.41,260565.0,52.9454,53.0007,52.8533,52.8809,260565.0
2022-10-04 10:20:00,57.4,57.49,57.31,57.45,294027.0,52.8717,52.9546,52.7888,52.9178,294027.0
2022-10-04 10:30:00,57.46,57.58,57.42,57.46,287428.0,52.927,53.0375,52.8901,52.927,287428.0
2022-10-04 10:40:00,57.45,57.47,57.16,57.17,322625.0,52.9178,52.9362,52.6506,52.6599,322625.0
2022-10-04 10:50:00,57.16,57.25,57.02,57.23,475589.0,52.6506,52.7335,52.5217,52.7151,475589.0
2022-10-04 11:00:00,57.23,57.31,57.16,57.18,313708.0,52.7151,52.7888,52.6506,52.6691,313708.0
2022-10-04 11:10:00,57.17,57.18,56.92,56.96,397343.0,52.6599,52.6691,52.4296,52.4664,397343.0
2022-10-04 11:20:00,56.96,57.12,56.94,57.12,218896.0,52.4664,52.6138,52.448,52.6138,218896.0
2022-10-04 11:30:00,57.12,57.24,57.06,57.11,376571.0,52.6138,52.7243,52.5585,52.6046,376571.0
2022-10-04 11:40:00,57.1,57.11,56.99,57.02,240579.0,52.5954,52.6046,52.4941,52.5217,240579.0
2022-10-04 11:50:00,57.03,57.06,56.9,56.97,135096.0,52.5309,52.5585,52.4112,52.4756,135096.0
2022-10-04 12:00:00,56.96,56.99,56.86,56.92,142135.0,52.4664,52.4941,52.3743,52.4296,142135.0
2022-10-04 12:10:00,56.93,56.99,56.92,56.94,287028.0,52.4388,52.4941,52.4296,52.448,287028.0
2022-10-04 12:20:00,56.93,56.97,56.88,56.91,491555.0,52.4388,52.4756,52.3927,52.4204,491555.0
2022-10-04 12:30:00,56.9,56.95,56.85,56.94,283372.0,52.4112,52.4572,52.3651,52.448,283372.0
2022-10-04 12:40:00,56.93,56.94,56.8,56.83,203590.0,52.4388,52.448,52.319,52.3467,203590.0
2022-10-04 12:50:00,56.83,56.83,56.66,56.73,230707.0,52.3467,52.3467,52.1901,52.2546,230707.0
2022-10-04 13:00:00,56.73,56.74,56.6,56.63,172388.0,52.2546,52.2638,52.1348,52.1625,172388.0
2022-10-04 13:10:00,56.62,56.65,56.5,56.5,259125.0,52.1532,52.1809,52.0427,52.0427,259125.0
2022-10-04 13:20:00,56.49,56.61,56.46,56.58,237451.0,52.0335,52.144,52.0059,52.1164,237451.0
2022-10-04 13:30:00,56.58,56.68,56.57,56.66,381501.0,52.1164,52.2085,52.1072,52.1901,381501.0
2022-10-04 13:40:00,56.66,56.72,56.6,56.7,257550.0,52.1901,52.2454,52.1348,52.2269,257550.0
2022-10-04 13:50:00,56.71,56.8,56.64,56.72,877351.0,52.2361,52.319,52.1717,52.2454,877351.0
2022-10-04 14:00:00,56.72,56.79,56.71,56.73,229302.0,52.2454,52.3098,52.2361,52.2546,229302.0
2022-10-04 14:10:00,56.73,56.73,56.56,56.57,222749.0,52.2546,52.2546,52.098,52.1072,222749.0
2022-10-04 14:20:00,56.57,56.64,56.52,56.52,213789.0,52.1072,52.1717,52.0611,52.0611,213789.0
2022-10-04 14:30:00,56.52,56.62,56.51,56.58,209660.0,52.0611,52.1532,52.0519,52.1164,209660.0
2022-10-04 14:40:00,56.58,56.76,56.55,56.76,241058.0,52.1164,52.2822,52.0888,52.2822,241058.0
2022-10-04 14:50:00,56.76,56.81,56.73,56.78,239769.0,52.2822,52.3283,52.2546,52.3006,239769.0
2022-10-04 15:00:00,56.79,56.79,56.64,56.65,226518.0,52.3098,52.3098,52.1717,52.1809,226518.0
2022-10-04 15:10:00,56.66,56.66,56.56,56.59,290972.0,52.1901,52.1901,52.098,52.1256,290972.0
2022-10-04 15:20:00,56.6,56.71,56.56,56.67,350256.0,52.1348,52.2361,52.098,52.1993,350256.0
2022-10-04 15:30:00,56.67,56.77,56.56,56.7,472826.0,52.1993,52.2914,52.098,52.2269,472826.0
2022-10-04 15:40:00,56.7,56.75,56.64,56.71,452425.0,52.2269,52.273,52.1717,52.2361,452425.0
2022-10-04 15:50:00,56.71,56.81,56.69,56.8,1113350.0,52.2361,52.3283,52.2177,52.319,1113350.0
2022-10-05 09:30:00,56.5,56.65,56.39,56.49,728350.0,52.0427,52.1809,51.9414,52.0335,728350.0
2022-10-05 09:40:00,56.49,56.55,56.26,56.39,266640.0,52.0335,52.0888,51.8216,51.9414,266640.0
2022-10-05 09:50:00,56.39,56.46,56.14,56.17,197382.0,51.9414,52.0059,51.7111,51.7387,197382.0
2022-10-05 10:00:00,56.16,56.18,55.84,55.85,375236.0,51.7295,51.748,51.4348,51.444,375236.0
2022-10-05 10:10:00,55.84,55.85,55.51,55.54,419178.0,51.4348,51.444,51.1308,51.1584,419178.0
2022-10-05 10:20:00,55.53,55.79,55.52,55.75,271593.0,51.1492,51.3887,51.14,51.3519,271593.0
2022-10-05 10:30:00,55.74,55.81,55.7,55.8,312907.0,51.3427,51.4071,51.3058,51.3979,312907.0
2022-10-05 10:40:00,55.81,55.91,55.76,55.76,201334.0,51.4071,51.4993,51.3611,51.3611,201334.0
2022-10-05 10:50:00,55.76,55.76,55.63,55.7,169324.0,51.3611,51.3611,51.2413,51.3058,169324.0
2022-10-05 11:00:00,55.69,55.81,55.64,55.81,179338.0,51.2966,51.4071,51.2506,51.4071,179338.0
2022-10-05 11:10:00,55.8,55.91,55.76,55.89,133688.0,51.3979,51.4993,51.3611,51.4808,133688.0
2022-10-05 11:20:00,55.88,55.89,55.75,55.81,212916.0,51.4716,51.4808,51.3519,51.4071,212916.0
2022-10-05 11:30:00,55.8,55.98,55.79,55.91,256787.0,51.3979,51.5637,51.3887,51.4993,256787.0
2022-10-05 11:40:00,55.91,55.92,55.74,55.77,114286.0,51.4993,51.5085,51.3427,51.3703,114286.0
2022-10-05 11:50:00,55.77,55.88,55.76,55.79,288177.0,51.3703,51.4716,51.3611,51.3887,288177.0
2022-10-05 12:00:00,55.78,55.92,55.69,55.92,151540.0,51.3795,51.5085,51.2966,51.5085,151540.0
2022-10-05 12:10:00,55.93,56.15,55.91,56.1,174150.0,51.5177,51.7203,51.4993,51.6743,174150.0
2022-10-05 12:20:00,56.09,56.1,56.01,56.05,91997.0,51.6651,51.6743,51.5914,51.6282,91997.0
2022-10-05 12:30:00,56.04,56.13,56.01,56.13,138513.0,51.619,51.7019,51.5914,51.7019,138513.0
2022-10-05 12:40:00,56.12,56.16,56.02,56.16,303113.0,51.6927,51.7295,51.6006,51.7295,303113.0
2022-10-05 12:50:00,56.15,56.16,55.97,55.98,236506.0,51.7203,51.7295,51.5545,51.5637,236506.0
2022-10-05 13:00:00,55.99,56.2,55.96,56.16,174592.0,51.5729,51.7664,51.5453,51.7295,174592.0
2022-10-05 13:10:00,56.16,56.26,56.12,56.26,195962.0,51.7295,51.8216,51.6927,51.8216,195962.0
2022-10-05 13:20:00,56.26,56.28,56.2,56.23,203339.0,51.8216,51.8401,51.7664,51.794,203339.0
2022-10-05 13:30:00,56.23,56.25,56.14,56.16,155783.0,51.794,51.8124,51.7111,51.7295,155783.0
2022-10-05 13:40:00,56.16,56.26,56.13,56.24,160452.0,51.7295,51.8216,51.7019,51.8032,160452.0
2022-10-05 13:50:00,56.24,56.26,56.1,56.14,235656.0,51.8032,51.8216,51.6743,51.7111,235656.0
2022-10-05 14:00:00,56.14,56.22,56.12,56.21,205828.0,51.7111,51.7848,51.6927,51.7756,205828.0
2022-10-05 14:10:00,56.2,56.27,56.19,56.26,369269.0,51.7664,51.8309,51.7572,51.8216,369269.0
2022-10-05 14:20:00,56.26,56.26,56.19,56.23,252847.0,51.8216,51.8216,51.7572,51.794,252847.0
2022-10-05 14:30:00,56.24,56.4,56.19,56.34,401725.0,51.8032,51.9506,51.7572,51.8953,401725.0
2022-10-05 14:40:00,56.33,56.38,56.27,56.34,369931.0,51.8861,51.9322,51.8309,51.8953,369931.0
2022-10-05 14:50:00,56.35,56.39,56.3,56.35,131757.0,51.9045,51.9414,51.8585,51.9045,131757.0
2022-10-05 15:00:00,56.36,56.46,56.33,56.39,277324.0,51.9138,52.0059,51.8861,51.9414,277324.0
2022-10-05 15:10:00,56.4,56.52,56.35,56.48,224170.0,51.9506,52.0611,51.9045,52.0243,224170.0
2022-10-05 15:20:00,56.48,56.52,56.43,56.5,154042.0,52.0243,52.0611,51.9782,52.0427,154042.0
2022-10-05 15:30:00,56.49,56.52,56.43,56.43,291991.0,52.0335,52.0611,51.9782,51.9782,291991.0
2022-10-05 15:40:00,56.42,56.44,56.26,56.27,636174.0,51.969,51.9874,51.8216,51.8309,636174.0
2022-10-05 15:50:00,56.26,56.29,56.13,56.24,1195817.0,51.8216,51.8493,51.7019,51.8032,1195817.0
2022-10-06 09:30:00,56.0,56.1,55.84,55.95,498853.0,51.5822,51.6743,51.4348,51.5361,498853.0
2022-10-06 09:40:00,55.95,56.06,55.82,55.89,371966.0,51.5361,51.6374,51.4164,51.4808,371966.0
2022-10-06 09:50:00,55.9,55.92,55.61,55.64,268254.0,51.49,51.5085,51.2229,51.2506,268254.0
2022-10-06 10:00:00,55.65,55.65,55.47,55.52,308315.0,51.2598,51.2598,51.094,51.14,308315.0
2022-10-06 10:10:00,55.52,55.64,55.45,55.6,224620.0,51.14,51.2506,51.0755,51.2137,224620.0
2022-10-06 10:20:00,55.6,55.66,55.51,55.54,237235.0,51.2137,51.269,51.1308,51.1584,237235.0
2022-10-06 10:30:00,55.54,55.59,55.4,55.49,332537.0,51.1584,51.2045,51.0295,51.1124,332537.0
2022-10-06 10:40:00,55.5,55.65,55.46,55.63,249349.0,51.1216,51.2598,51.0848,51.2413,249349.0
2022-10-06 10:50:00,55.62,55.66,55.52,55.65,300645.0,51.2321,51.269,51.14,51.2598,300645.0
2022-10-06 11:00:00,55.65,55.68,55.49,55.6,234190.0,51.2598,51.2874,51.1124,51.2137,234190.0
2022-10-06 11:10:00,55.61,55.82,55.55,55.8,276088.0,51.2229,51.4164,51.1677,51.3979,276088.0
2022-10-06 11:20:00,55.8,55.81,55.71,55.72,232199.0,51.3979,51.4071,51.315,51.3242,232199.0
2022-10-06 11:30:00,55.72,55.72,55.56,55.58,182254.0,51.3242,51.3242,51.1769,51.1953,182254.0
2022-10-06 11:40:00,55.58,55.62,55.5,55.53,218204.0,51.1953,51.2321,51.1216,51.1492,218204.0
2022-10-06 11:50:00,55.53,55.65,55.37,55.38,355369.0,51.1492,51.2598,51.0019,51.0111,355369.0
2022-10-06 12:00:00,55.38,55.41,55.34,55.36,224672.0,51.0111,51.0387,50.9742,50.9926,224672.0
2022-10-06 12:10:00,55.37,55.44,55.33,55.4,278801.0,51.0019,51.0663,50.965,51.0295,278801.0
2022-10-06 12:20:00,55.41,55.6,55.39,55.6,200462.0,51.0387,51.2137,51.0203,51.2137,200462.0
2022-10-06 12:30:00,55.6,55.61,55.51,55.56,137769.0,51.2137,51.2229,51.1308,51.1769,137769.0
2022-10-06 12:40:00,55.56,55.63,55.5,55.62,258036.0,51.1769,51.2413,51.1216,51.2321,258036.0
2022-10-06 12:50:00,55.61,55.62,55.49,55.54,226582.0,51.2229,51.2321,51.1124,51.1584,226582.0
2022-10-06 13:00:00,55.54,55.57,55.37,55.38,225954.0,51.1584,51.1861,51.0019,51.0111,225954.0
2022-10-06 13:10:00,55.39,55.52,55.36,55.46,267583.0,51.0203,51.14,50.9926,51.0848,267583.0
2022-10-06 13:20:00,55.45,55.53,55.43,55.47,263049.0,51.0755,51.1492,51.0571,51.094,263049.0
2022-10-06 13:30:00,55.47,55.48,55.33,55.34,211341.0,51.094,51.1032,50.965,50.9742,211341.0
2022-10-06 13:40:00,55.33,55.45,55.33,55.37,341480.0,50.965,51.0755,50.965,51.0019,341480.0
2022-10-06 13:50:00,55.38,55.42,55.36,55.38,355343.0,51.0111,51.0479,50.9926,51.0111,355343.0
2022-10-06 14:00:00,55.38,55.38,55.25,55.28,394568.0,51.0111,51.0111,50.8913,50.919,394568.0
2022-10-06 14:10:00,55.28,55.3,55.12,55.15,346201.0,50.919,50.9374,50.7716,50.7992,346201.0
2022-10-06 14:20:00,55.15,55.22,55.13,55.18,335529.0,50.7992,50.8637,50.7808,50.8268,335529.0
2022-10-06 14:30:00,55.18,55.26,55.15,55.22,308203.0,50.8268,50.9005,50.7992,50.8637,308203.0
2022-10-06 14:40:00,55.22,55.24,55.01,55.04,286050.0,50.8637,50.8821,50.6703,50.6979,286050.0
2022-10-06 14:50:00,55.03,55.12,54.98,55.07,405744.0,50.6887,50.7716,50.6426,50.7255,405744.0
2022-10-06 15:00:00,55.06,55.08,54.95,54.97,246583.0,50.7163,50.7347,50.615,50.6334,246583.0
2022-10-06 15:10:00,54.96,55.05,54.87,55.05,497487.0,50.6242,50.7071,50.5413,50.7071,497487.0
2022-10-06 15:20:00,55.05,55.23,55.03,55.22,341415.0,50.7071,50.8729,50.6887,50.8637,341415.0
2022-10-06 15:30:00,55.23,55.26,55.06,55.08,415394.0,50.8729,50.9005,50.7163,50.7347,415394.0
2022-10-06 15:40:00,55.08,55.16,55.02,55.11,552923.0,50.7347,50.8084,50.6795,50.7624,552923.0
2022-10-06 15:50:00,55.1,55.14,54.97,55.02,1262569.0,50.7532,50.79,50.6334,50.6795,1262569.0
2022-10-07 09:30:00,54.99,55.09,54.63,54.84,515639.0,50.6518,50.7439,50.3202,50.5137,515639.0
2022-10-07 09:40:00,54.83,54.94,54.66,54.79,338875.0,50.5045,50.6058,50.3479,50.4676,338875.0
2022-10-07 09:50:00,54.8,54.87,54.56,54.65,244213.0,50.4768,50.5413,50.2558,50.3387,244213.0
2022-10-07 10:00:00,54.64,54.75,54.6,54.71,187321.0,50.3295,50.4308,50.2926,50.3939,187321.0
2022-10-07 10:10:00,54.71,54.8,54.67,54.71,114954.0,50.3939,50.4768,50.3571,50.3939,114954.0
2022-10-07 10:20:00,54.7,54.83,54.7,54.77,148468.0,50.3847,50.5045,50.3847,50.4492,148468.0
2022-10-07 10:30:00,54.78,54.84,54.73,54.78,176752.0,50.4584,50.5137,50.4124,50.4584,176752.0
2022-10-07 10:40:00,54.78,54.91,54.77,54.87,246486.0,50.4584,50.5781,50.4492,50.5413,246486.0
2022-10-07 10:50:00,54.86,54.88,54.72,54.75,236576.0,50.5321,50.5505,50.4031,50.4308,236576.0
2022-10-07 11:00:00,54.75,54.79,54.66,54.78,220499.0,50.4308,50.4676,50.3479,50.4584,220499.0
2022-10-07 11:10:00,54.77,54.84,54.68,54.69,235597.0,50.4492,50.5137,50.3663,50.3755,235597.0
2022-10-07 11:20:00,54.69,54.77,54.65,54.77,159673.0,50.3755,50.4492,50.3387,50.4492,159673.0
2022-10-07 11:30:00,54.76,54.82,54.66,54.7,165894.0,50.44,50.4953,50.3479,50.3847,165894.0
2022-10-07 11:40:00,54.69,54.73,54.58,54.58,274231.0,50.3755,50.4124,50.2742,50.2742,274231.0
2022-10-07 11:50:00,54.58,54.66,54.54,54.62,146033.0,50.2742,50.3479,50.2373,50.311,146033.0
2022-10-07 12:00:00,54.61,54.65,54.54,54.6,124807.0,50.3018,50.3387,50.2373,50.2926,124807.0
2022-10-07 12:10:00,54.61,54.64,54.5,54.53,126568.0,50.3018,50.3295,50.2005,50.2281,126568.0
2022-10-07 12:20:00,54.52,54.54,54.45,54.48,132109.0,50.2189,50.2373,50.1544,50.1821,132109.0
2022-10-07 12:30:00,54.48,54.6,54.45,54.58,103270.0,50.1821,50.2926,50.1544,50.2742,103270.0
2022-10-07 12:40:00,54.58,54.59,54.52,54.55,84829.0,50.2742,50.2834,50.2189,50.2466,84829.0
2022-10-07 12:50:00,54.54,54.55,54.49,54.54,187327.0,50.2373,50.2466,50.1913,50.2373,187327.0
2022-10-07 13:00:00,54.53,54.54,54.47,54.5,95334.0,50.2281,50.2373,50.1729,50.2005,95334.0
2022-10-07 13:10:00,54.5,54.64,54.49,54.64,88508.0,50.2005,50.3295,50.1913,50.3295,88508.0
2022-10-07 13:20:00,54.64,54.64,54.55,54.6,86278.0,50.3295,50.3295,50.2466,50.2926,86278.0
2022-10-07 13:30:00,54.6,54.6,54.5,54.52,105178.0,50.2926,50.2926,50.2005,50.2189,105178.0
2022-10-07 13:40:00,54.53,54.6,54.51,54.53,106173.0,50.2281,50.2926,50.2097,50.2281,106173.0
2022-10-07 13:50:00,54.53,54.59,54.5,54.57,160467.0,50.2281,50.2834,50.2005,50.265,160467.0
2022-10-07 14:00:00,54.56,54.66,54.55,54.66,107776.0,50.2558,50.3479,50.2466,50.3479,107776.0
2022-10-07 14:10:00,54.66,54.74,54.62,54.67,138084.0,50.3479,50.4216,50.311,50.3571,138084.0
2022-10-07 14:20:00,54.66,54.69,54.53,54.54,128992.0,50.3479,50.3755,50.2281,50.2373,128992.0
2022-10-07 14:30:00,54.54,54.54,54.45,54.47,165568.0,50.2373,50.2373,50.1544,50.1729,165568.0
2022-10-07 14:40:00,54.47,54.49,54.37,54.43,123482.0,50.1729,50.1913,50.0808,50.136,123482.0
2022-10-07 14:50:00,54.43,54.51,54.42,54.46,85340.0,50.136,50.2097,50.1268,50.1637,85340.0
2022-10-07 15:00:00,54.47,54.58,54.44,54.45,133018.0,50.1729,50.2742,50.1452,50.1544,133018.0
2022-10-07 15:10:00,54.45,54.5,54.36,54.4,184049.0,50.1544,50.2005,50.0715,50.1084,184049.0
2022-10-07 15:20:00,54.39,54.4,54.3,54.34,194048.0,50.0992,50.1084,50.0163,50.0531,194048.0
2022-10-07 15:30:00,54.35,54.46,54.25,54.45,387417.0,50.0623,50.1637,49.9702,50.1544,387417.0
2022-10-07 15:40:00,54.45,54.55,54.42,54.45,332632.0,50.1544,50.2466,50.1268,50.1544,332632.0
2022-10-07 15:50:00,54.46,54.61,54.44,54.51,911817.0,50.1637,50.3018,50.1452,50.2097,911817.0
2022-10-10 09:30:00,54.6,54.96,54.57,54.84,433707.0,50.2926,50.6242,50.265,50.5137,433707.0
2022-10-10 09:40:00,54.84,54.9,54.69,54.76,214426.0,50.5137,50.5689,50.3755,50.44,214426.0
2022-10-10 09:50:00,54.76,54.85,54.68,54.83,220358.0,50.44,50.5229,50.3663,50.5045,220358.0
2022-10-10 10:00:00,54.83,54.83,54.6,54.63,194318.0,50.5045,50.5045,50.2926,50.3202,194318.0
2022-10-10 10:10:00,54.64,54.71,54.62,54.68,153775.0,50.3295,50.3939,50.311,50.3663,153775.0
2022-10-10 10:20:00,54.68,54.89,54.66,54.85,194709.0,50.3663,50.5597,50.3479,50.5229,194709.0
2022-10-10 10:30:00,54.85,54.91,54.66,54.7,250572.0,50.5229,50.5781,50.3479,50.3847,250572.0
2022-10-10 10:40:00,54.71,54.73,54.62,54.7,190918.0,50.3939,50.4124,50.311,50.3847,190918.0
2022-10-10 10:50:00,54.68,54.84,54.67,54.82,146719.0,50.3663,50.5137,50.3571,50.4953,146719.0
2022-10-10 11:00:00,54.82,54.83,54.63,54.63,155033.0,50.4953,50.5045,50.3202,50.3202,155033.0
2022-10-10 11:10:00,54.63,54.71,54.32,54.4,587222.0,50.3202,50.3939,50.0347,50.1084,587222.0
2022-10-10 11:20:00,54.39,54.54,54.37,54.45,266004.0,50.0992,50.2373,50.0808,50.1544,266004.0
2022-10-10 11:30:00,54.45,54.48,54.31,54.33,208504.0,50.1544,50.1821,50.0255,50.0439,208504.0
2022-10-10 11:40:00,54.32,54.37,54.27,54.33,237446.0,50.0347,50.0808,49.9886,50.0439,237446.0
2022-10-10 11:50:00,54.32,54.49,54.31,54.41,155670.0,50.0347,50.1913,50.0255,50.1176,155670.0
2022-10-10 12:00:00,54.4,54.41,54.27,54.29,132264.0,50.1084,50.1176,49.9886,50.0071,132264.0
2022-10-10 12:10:00,54.28,54.33,54.25,54.26,139314.0,49.9979,50.0439,49.9702,49.9794,139314.0
2022-10-10 12:20:00,54.27,54.29,54.17,54.19,157775.0,49.9886,50.0071,49.8965,49.915,157775.0
2022-10-10 12:30:00,54.19,54.25,54.15,54.21,124774.0,49.915,49.9702,49.8781,49.9334,124774.0
2022-10-10 12:40:00,54.21,54.26,54.16,54.17,119970.0,49.9334,49.9794,49.8873,49.8965,119970.0
2022-10-10 12:50:00,54.18,54.18,54.03,54.06,187703.0,49.9057,49.9057,49.7676,49.7952,187703.0
2022-10-10 13:00:00,54.06,54.07,54.01,54.06,96918.0,49.7952,49.8044,49.7492,49.7952,96918.0
2022-10-10 13:10:00,54.05,54.15,54.02,54.04,203891.0,49.786,49.8781,49.7584,49.7768,203891.0
2022-10-10 13:20:00,54.04,54.1,54.01,54.09,206127.0,49.7768,49.8321,49.7492,49.8228,206127.0
2022-10-10 13:30:00,54.09,54.19,54.08,54.15,144792.0,49.8228,49.915,49.8136,49.8781,144792.0
2022-10-10 13:40:00,54.15,54.41,54.14,54.37,153548.0,49.8781,50.1176,49.8689,50.0808,153548.0
2022-10-10 13:50:00,54.37,54.44,54.34,54.35,161738.0,50.0808,50.1452,50.0531,50.0623,161738.0
2022-10-10 14:00:00,54.35,54.36,54.26,54.33,156513.0,50.0623,50.0715,49.9794,50.0439,156513.0
2022-10-10 14:10:00,54.33,54.35,54.27,54.32,88752.0,50.0439,50.0623,49.9886,50.0347,88752.0
2022-10-10 14:20:00,54.33,54.43,54.28,54.41,102950.0,50.0439,50.136,49.9979,50.1176,102950.0
2022-10-10 14:30:00,54.41,54.55,54.38,54.54,124417.0,50.1176,50.2466,50.09,50.2373,124417.0
2022-10-10 14:40:00,54.55,54.56,54.37,54.38,114535.0,50.2466,50.2558,50.0808,50.09,114535.0
2022-10-10 14:50:00,54.38,54.46,54.37,54.41,108929.0,50.09,50.1637,50.0808,50.1176,108929.0
2022-10-10 15:00:00,54.41,54.47,54.36,54.43,112172.0,50.1176,50.1729,50.0715,50.136,112172.0
2022-10-10 15:10:00,54.45,54.53,54.41,54.53,175031.0,50.1544,50.2281,50.1176,50.2281,175031.0
2022-10-10 15:20:00,54.53,54.55,54.38,54.39,221301.0,50.2281,50.2466,50.09,50.0992,221301.0
2022-10-10 15:30:00,54.4,54.47,54.36,54.44,216288.0,50.1084,50.1729,50.0715,50.1452,216288.0
2022-10-10 15:40:00,54.44,54.48,54.38,54.44,263316.0,50.1452,50.1821,50.09,50.1452,263316.0
2022-10-10 15:50:00,54.43,54.48,54.34,54.36,872821.0,50.136,50.1821,50.0531,50.0715,872821.0
2022-10-11 09:30:00,54.46,54.54,54.24,54.4,472164.0,50.1637,50.2373,49.961,50.1084,472164.0
2022-10-11 09:40:00,54.4,54.59,54.38,54.49,344858.0,50.1084,50.2834,50.09,50.1913,344858.0
2022-10-11 09:50:00,54.5,54.61,54.41,54.59,300898.0,50.2005,50.3018,50.1176,50.2834,300898.0
2022-10-11 10:00:00,54.6,54.77,54.57,54.69,335363.0,50.2926,50.4492,50.265,50.3755,335363.0
2022-10-11 10:10:00,54.7,54.77,54.63,54.74,226227.0,50.3847,50.4492,50.3202,50.4216,226227.0
2022-10-11 10:20:00,54.73,54.76,54.58,54.64,232845.0,50.4124,50.44,50.2742,50.3295,232845.0
2022-10-11 10:30:00,54.65,54.82,54.64,54.8,299327.0,50.3387,50.4953,50.3295,50.4768,299327.0
2022-10-11 10:40:00,54.8,54.92,54.77,54.83,190179.0,50.4768,50.5874,50.4492,50.5045,190179.0
2022-10-11 10:50:00,54.83,54.92,54.8,54.83,197790.0,50.5045,50.5874,50.4768,50.5045,197790.0
2022-10-11 11:00:00,54.83,55.11,54.82,54.99,421818.0,50.5045,50.7624,50.4953,50.6518,421818.0
2022-10-11 11:10:00,54.99,55.02,54.86,54.96,232602.0,50.6518,50.6795,50.5321,50.6242,232602.0
2022-10-11 11:20:00,54.96,54.98,54.88,54.93,147866.0,50.6242,50.6426,50.5505,50.5966,147866.0
2022-10-11 11:30:00,54.93,54.99,54.87,54.91,236709.0,50.5966,50.6518,50.5413,50.5781,236709.0
2022-10-11 11:40:00,54.91,55.13,54.88,55.05,276569.0,50.5781,50.7808,50.5505,50.7071,276569.0
2022-10-11 11:50:00,55.05,55.1,55.03,55.09,120758.0,50.7071,50.7532,50.6887,50.7439,120758.0
2022-10-11 12:00:00,55.09,55.11,55.0,55.06,139982.0,50.7439,50.7624,50.661,50.7163,139982.0
2022-10-11 12:10:00,55.06,55.15,55.05,55.15,113552.0,50.7163,50.7992,50.7071,50.7992,113552.0
2022-10-11 12:20:00,55.15,55.22,55.11,55.11,132374.0,50.7992,50.8637,50.7624,50.7624,132374.0
2022-10-11 12:30:00,55.11,55.18,55.09,55.11,107373.0,50.7624,50.8268,50.7439,50.7624,107373.0
2022-10-11 12:40:00,55.11,55.18,55.08,55.13,152989.0,50.7624,50.8268,50.7347,50.7808,152989.0
2022-10-11 12:50:00,55.13,55.14,55.05,55.08,119557.0,50.7808,50.79,50.7071,50.7347,119557.0
2022-10-11 13:00:00,55.08,55.14,55.03,55.07,211061.0,50.7347,50.79,50.6887,50.7255,211061.0
2022-10-11 13:10:00,55.07,55.09,54.96,55.02,187284.0,50.7255,50.7439,50.6242,50.6795,187284.0
2022-10-11 13:20:00,55.02,55.1,54.98,55.0,117385.0,50.6795,50.7532,50.6426,50.661,117385.0
2022-10-11 13:30:00,54.99,55.11,54.97,55.07,138190.0,50.6518,50.7624,50.6334,50.7255,138190.0
2022-10-11 13:40:00,55.07,55.17,55.05,55.09,97170.0,50.7255,50.8176,50.7071,50.7439,97170.0
2022-10-11 13:50:00,55.09,55.15,55.06,55.14,128526.0,50.7439,50.7992,50.7163,50.79,128526.0
2022-10-11 14:00:00,55.14,55.15,55.05,55.07,104107.0,50.79,50.7992,50.7071,50.7255,104107.0
2022-10-11 14:10:00,55.07,55.13,55.03,55.09,116627.0,50.7255,50.7808,50.6887,50.7439,116627.0
2022-10-11 14:20:00,55.09,55.2,55.07,55.12,147122.0,50.7439,50.8453,50.7255,50.7716,147122.0
2022-10-11 14:30:00,55.12,55.15,55.06,55.08,279795.0,50.7716,50.7992,50.7163,50.7347,279795.0
2022-10-11 14:40:00,55.08,55.12,54.83,54.86,309275.0,50.7347,50.7716,50.5045,50.5321,309275.0
2022-10-11 14:50:00,54.86,54.88,54.55,54.57,374286.0,50.5321,50.5505,50.2466,50.265,374286.0
2022-10-11 15:00:00,54.56,54.6,54.45,54.48,273296.0,50.2558,50.2926,50.1544,50.1821,273296.0
2022-10-11 15:10:00,54.49,54.55,54.38,54.54,305127.0,50.1913,50.2466,50.09,50.2373,305127.0
2022-10-11 15:20:00,54.54,54.61,54.45,54.53,276887.0,50.2373,50.3018,50.1544,50.2281,276887.0
2022-10-11 15:30:00,54.53,54.64,54.46,54.61,325893.0,50.2281,50.3295,50.1637,50.3018,325893.0
2022-10-11 15:40:00,54.61,54.61,54.49,54.55,610274.0,50.3018,50.3018,50.1913,50.2466,610274.0
2022-10-11 15:50:00,54.55,54.55,54.43,54.49,1191451.0,50.2466,50.2466,50.136,50.1913,1191451.0
2022-10-12 09:30:00,55.23,55.97,55.04,55.9,1515725.0,50.8729,51.5545,50.6979,51.49,1515725.0
2022-10-12 09:40:00,55.9,56.04,55.67,55.67,999396.0,51.49,51.619,51.2782,51.2782,999396.0
2022-10-12 09:50:00,55.68,55.7,55.48,55.59,521388.0,51.2874,51.3058,51.1032,51.2045,521388.0
2022-10-12 10:00:00,55.59,55.79,55.53,55.73,328177.0,51.2045,51.3887,51.1492,51.3335,328177.0
2022-10-12 10:10:00,55.73,55.8,55.64,55.79,334376.0,51.3335,51.3979,51.2506,51.3887,334376.0
2022-10-12 10:20:00,55.79,55.9,55.67,55.84,462118.0,51.3887,51.49,51.2782,51.4348,462118.0
2022-10-12 10:30:00,55.83,55.92,55.74,55.79,470694.0,51.4256,51.5085,51.3427,51.3887,470694.0
2022-10-12 10:40:00,55.79,55.95,55.79,55.9,287326.0,51.3887,51.5361,51.3887,51.49,287326.0
2022-10-12 10:50:00,55.91,55.97,55.77,55.79,239350.0,51.4993,51.5545,51.3703,51.3887,239350.0
2022-10-12 11:00:00,55.79,55.86,55.76,55.83,260455.0,51.3887,51.4532,51.3611,51.4256,260455.0
2022-10-12 11:10:00,55.84,55.9,55.81,55.87,177495.0,51.4348,51.49,51.4071,51.4624,177495.0
2022-10-12 11:20:00,55.86,55.93,55.81,55.87,196362.0,51.4532,51.5177,51.4071,51.4624,196362.0
2022-10-12 11:30:00,55.88,55.9,55.62,55.67,420133.0,51.4716,51.49,51.2321,51.2782,420133.0
2022-10-12 11:40:00,55.67,55.73,55.61,55.62,202584.0,51.2782,51.3335,51.2229,51.2321,202584.0
2022-10-12 11:50:00,55.61,55.68,55.6,55.64,153105.0,51.2229,51.2874,51.2137,51.2506,153105.0
2022-10-12 12:00:00,55.64,55.73,55.6,55.63,143494.0,51.2506,51.3335,51.2137,51.2413,143494.0
2022-10-12 12:10:00,55.62,55.63,55.52,55.62,165379.0,51.2321,51.2413,51.14,51.2321,165379.0
2022-10-12 12:20:00,55.62,55.67,55.56,55.59,118546.0,51.2321,51.2782,51.1769,51.2045,118546.0
2022-10-12 12:30:00,55.6,55.61,55.5,55.5,85174.0,51.2137,51.2229,51.1216,51.1216,85174.0
2022-10-12 12:40:00,55.51,55.51,55.42,55.44,114806.0,51.1308,51.1308,51.0479,51.0663,114806.0
2022-10-12 12:50:00,55.44,55.47,55.36,55.44,171799.0,51.0663,51.094,50.9926,51.0663,171799.0
2022-10-12 13:00:00,55.44,55.47,55.35,55.42,123468.0,51.0663,51.094,50.9834,51.0479,123468.0
2022-10-12 13:10:00,55.42,55.44,55.35,55.36,97515.0,51.0479,51.0663,50.9834,50.9926,97515.0
2022-10-12 13:20:00,55.36,55.37,55.28,55.35,127524.0,50.9926,51.0019,50.919,50.9834,127524.0
2022-10-12 13:30:00,55.35,55.35,55.25,55.29,152839.0,50.9834,50.9834,50.8913,50.9282,152839.0
2022-10-12 13:40:00,55.3,55.32,55.24,55.25,119442.0,50.9374,50.9558,50.8821,50.8913,119442.0
2022-10-12 13:50:00,55.25,55.31,55.19,55.31,114909.0,50.8913,50.9466,50.8361,50.9466,114909.0
2022-10-12 14:00:00,55.31,55.39,55.16,55.29,352727.0,50.9466,51.0203,50.8084,50.9282,352727.0
2022-10-12 14:10:00,55.3,55.45,55.27,55.37,231895.0,50.9374,51.0755,50.9097,51.0019,231895.0
2022-10-12 14:20:00,55.37,55.46,55.3,55.45,226121.0,51.0019,51.0848,50.9374,51.0755,226121.0
2022-10-12 14:30:00,55.44,55.48,55.31,55.32,241565.0,51.0663,51.1032,50.9466,50.9558,241565.0
2022-10-12 14:40:00,55.32,55.35,55.24,55.27,169084.0,50.9558,50.9834,50.8821,50.9097,169084.0
2022-10-12 14:50:00,55.27,55.32,55.24,55.29,187496.0,50.9097,50.9558,50.8821,50.9282,187496.0
2022-10-12 15:00:00,55.29,55.31,55.19,55.26,201782.0,50.9282,50.9466,50.8361,50.9005,201782.0
2022-10-12 15:10:00,55.26,55.29,55.16,55.22,168396.0,50.9005,50.9282,50.8084,50.8637,168396.0
2022-10-12 15:20:00,55.22,55.25,55.09,55.1,294397.0,50.8637,50.8913,50.7439,50.7532,294397.0
2022-10-12 15:30:00,55.09,55.22,55.08,55.09,451522.0,50.7439,50.8637,50.7347,50.7439,451522.0
2022-10-12 15:40:00,55.1,55.19,55.07,55.1,450229.0,50.7532,50.8361,50.7255,50.7532,450229.0
2022-10-12 15:50:00,55.1,55.21,55.06,55.14,2404574.0,50.7532,50.8545,50.7163,50.79,2404574.0
2022-10-13 09:30:00,54.48,54.75,54.36,54.63,550147.0,50.1821,50.4308,50.0715,50.3202,550147.0
2022-10-13 09:40:00,54.65,54.8,54.62,54.78,265950.0,50.3387,50.4768,50.311,50.4584,265950.0
2022-10-13 09:50:00,54.77,54.84,54.56,54.69,208491.0,50.4492,50.5137,50.2558,50.3755,208491.0
2022-10-13 10:00:00,54.68,54.84,54.59,54.67,244827.0,50.3663,50.5137,50.2834,50.3571,244827.0
2022-10-13 10:10:00,54.66,54.67,54.42,54.43,243666.0,50.3479,50.3571,50.1268,50.136,243666.0
2022-10-13 10:20:00,54.42,54.48,54.39,54.45,206983.0,50.1268,50.1821,50.0992,50.1544,206983.0
2022-10-13 10:30:00,54.45,54.6,54.42,54.55,212938.0,50.1544,50.2926,50.1268,50.2466,212938.0
2022-10-13 10:40:00,54.55,54.64,54.45,54.45,246454.0,50.2466,50.3295,50.1544,50.1544,246454.0
2022-10-13 10:50:00,54.47,54.48,54.34,54.35,264452.0,50.1729,50.1821,50.0531,50.0623,264452.0
2022-10-13 11:00:00,54.34,54.53,54.26,54.5,189486.0,50.0531,50.2281,49.9794,50.2005,189486.0
2022-10-13 11:10:00,54.49,54.9,54.36,54.69,438581.0,50.1913,50.5689,50.0715,50.3755,438581.0
2022-10-13 11:20:00,54.69,55.22,54.67,55.21,416870.0,50.3755,50.8637,50.3571,50.8545,416870.0
2022-10-13 11:30:00,55.21,55.63,55.11,55.46,372815.0,50.8545,51.2413,50.7624,51.0848,372815.0
2022-10-13 11:40:00,55.47,55.61,55.2,55.23,297522.0,51.094,51.2229,50.8453,50.8729,297522.0
2022-10-13 11:50:00,55.23,55.39,55.15,55.37,257403.0,50.8729,51.0203,50.7992,51.0019,257403.0
2022-10-13 12:00:00,55.38,55.57,55.38,55.44,212610.0,51.0111,51.1861,51.0111,51.0663,212610.0
2022-10-13 12:10:00,55.44,55.48,55.29,55.39,179529.0,51.0663,51.1032,50.9282,51.0203,179529.0
2022-10-13 12:20:00,55.39,55.54,55.37,55.46,161514.0,51.0203,51.1584,51.0019,51.0848,161514.0
2022-10-13 12:30:00,55.46,55.54,55.4,55.44,170101.0,51.0848,51.1584,51.0295,51.0663,170101.0
2022-10-13 12:40:00,55.45,55.64,55.44,55.59,177752.0,51.0755,51.2506,51.0663,51.2045,177752.0
2022-10-13 12:50:00,55.58,55.59,55.43,55.52,191558.0,51.1953,51.2045,51.0571,51.14,191558.0
2022-10-13 13:00:00,55.52,55.63,55.49,55.58,104952.0,51.14,51.2413,51.1124,51.1953,104952.0
2022-10-13 13:10:00,55.57,55.62,55.51,55.59,118496.0,51.1861,51.2321,51.1308,51.2045,118496.0
2022-10-13 13:20:00,55.59,55.73,55.55,55.67,246228.0,51.2045,51.3335,51.1677,51.2782,246228.0
2022-10-13 13:30:00,55.68,55.78,55.67,55.72,150832.0,51.2874,51.3795,51.2782,51.3242,150832.0
2022-10-13 13:40:00,55.72,55.79,55.66,55.79,123584.0,51.3242,51.3887,51.269,51.3887,123584.0
2022-10-13 13:50:00,55.79,55.84,55.77,55.79,136400.0,51.3887,51.4348,51.3703,51.3887,136400.0
2022-10-13 14:00:00,55.78,55.82,55.7,55.75,157819.0,51.3795,51.4164,51.3058,51.3519,157819.0
2022-10-13 14:10:00,55.75,55.85,55.72,55.82,117610.0,51.3519,51.444,51.3242,51.4164,117610.0
2022-10-13 14:20:00,55.81,55.83,55.67,55.7,100834.0,51.4071,51.4256,51.2782,51.3058,100834.0
2022-10-13 14:30:00,55.71,55.86,55.7,55.84,140743.0,51.315,51.4532,51.3058,51.4348,140743.0
2022-10-13 14:40:00,55.83,55.95,55.77,55.91,242165.0,51.4256,51.5361,51.3703,51.4993,242165.0
2022-10-13 14:50:00,55.91,56.05,55.9,56.01,211784.0,51.4993,51.6282,51.49,51.5914,211784.0
2022-10-13 15:00:00,56.02,56.08,55.97,56.07,178257.0,51.6006,51.6558,51.5545,51.6466,178257.0
2022-10-13 15:10:00,56.07,56.08,55.95,55.96,163190.0,51.6466,51.6558,51.5361,51.5453,163190.0
2022-10-13 15:20:00,55.96,55.97,55.82,55.85,256324.0,51.5453,51.5545,51.4164,51.444,256324.0
2022-10-13 15:30:00,55.84,55.92,55.74,55.87,235794.0,51.4348,51.5085,51.3427,51.4624,235794.0
2022-10-13 15:40:00,55.86,55.92,55.82,55.87,381791.0,51.4532,51.5085,51.4164,51.4624,381791.0
2022-10-13 15:50:00,55.86,55.97,55.79,55.88,935610.0,51.4532,51.5545,51.3887,51.4716,935610.0
2022-10-14 09:30:00,56.29,56.47,56.02,56.36,487790.0,51.8493,52.0151,51.6006,51.9138,487790.0
2022-10-14 09:40:00,56.35,56.36,56.1,56.16,229828.0,51.9045,51.9138,51.6743,51.7295,229828.0
2022-10-14 09:50:00,56.17,56.28,56.0,56.07,235363.0,51.7387,51.8401,51.5822,51.6466,235363.0
2022-10-14 10:00:00,56.07,56.12,55.59,56.01,475549.0,51.6466,51.6927,51.2045,51.5914,475549.0
2022-10-14 10:10:00,56.01,56.05,55.71,55.78,224673.0,51.5914,51.6282,51.315,51.3795,224673.0
2022-10-14 10:20:00,55.78,55.78,55.48,55.72,257252.0,51.3795,51.3795,51.1032,51.3242,257252.0
2022-10-14 10:30:00,55.72,55.82,55.68,55.75,229018.0,51.3242,51.4164,51.2874,51.3519,229018.0
2022-10-14 10:40:00,55.75,55.79,55.5,55.55,158377.0,51.3519,51.3887,51.1216,51.1677,158377.0
2022-10-14 10:50:00,55.56,55.74,55.55,55.7,180704.0,51.1769,51.3427,51.1677,51.3058,180704.0
2022-10-14 11:00:00,55.71,55.83,55.6,55.63,235047.0,51.315,51.4256,51.2137,51.2413,235047.0
2022-10-14 11:10:00,55.64,55.64,55.44,55.48,270632.0,51.2506,51.2506,51.0663,51.1032,270632.0
2022-10-14 11:20:00,55.48,55.72,55.46,55.7,219497.0,51.1032,51.3242,51.0848,51.3058,219497.0
2022-10-14 11:30:00,55.7,55.73,55.48,55.59,236557.0,51.3058,51.3335,51.1032,51.2045,236557.0
2022-10-14 11:40:00,55.59,55.69,55.51,55.57,191504.0,51.2045,51.2966,51.1308,51.1861,191504.0
2022-10-14 11:50:00,55.58,55.62,55.47,55.54,141085.0,51.1953,51.2321,51.094,51.1584,141085.0
2022-10-14 12:00:00,55.53,55.66,55.41,55.41,212633.0,51.1492,51.269,51.0387,51.0387,212633.0
2022-10-14 12:10:00,55.41,55.45,55.33,55.44,183401.0,51.0387,51.0755,50.965,51.0663,183401.0
2022-10-14 12:20:00,55.43,55.44,55.22,55.33,180626.0,51.0571,51.0663,50.8637,50.965,180626.0
2022-10-14 12:30:00,55.32,55.38,55.25,55.37,135241.0,50.9558,51.0111,50.8913,51.0019,135241.0
2022-10-14 12:40:00,55.36,55.5,55.35,55.36,137666.0,50.9926,51.1216,50.9834,50.9926,137666.0
2022-10-14 12:50:00,55.36,55.37,55.26,55.29,101774.0,50.9926,51.0019,50.9005,50.9282,101774.0
2022-10-14 13:00:00,55.29,55.37,55.22,55.27,141055.0,50.9282,51.0019,50.8637,50.9097,141055.0
2022-10-14 13:10:00,55.27,55.35,55.24,55.31,113585.0,50.9097,50.9834,50.8821,50.9466,113585.0
2022-10-14 13:20:00,55.3,55.41,55.27,55.39,145017.0,50.9374,51.0387,50.9097,51.0203,145017.0
2022-10-14 13:30:00,55.4,55.46,55.34,55.43,143182.0,51.0295,51.0848,50.9742,51.0571,143182.0
2022-10-14 13:40:00,55.43,55.52,55.4,55.47,694550.0,51.0571,51.14,51.0295,51.094,694550.0
2022-10-14 13:50:00,55.46,55.47,55.35,55.43,402297.0,51.0848,51.094,50.9834,51.0571,402297.0
2022-10-14 14:00:00,55.43,55.43,55.3,55.34,460741.0,51.0571,51.0571,50.9374,50.9742,460741.0
2022-10-14 14:10:00,55.34,55.34,55.14,55.2,137437.0,50.9742,50.9742,50.79,50.8453,137437.0
2022-10-14 14:20:00,55.2,55.27,55.2,55.26,142280.0,50.8453,50.9097,50.8453,50.9005,142280.0
2022-10-14 14:30:00,55.26,55.3,55.22,55.23,140530.0,50.9005,50.9374,50.8637,50.8729,140530.0
2022-10-14 14:40:00,55.23,55.26,55.15,55.22,127688.0,50.8729,50.9005,50.7992,50.8637,127688.0
2022-10-14 14:50:00,55.22,55.26,55.14,55.21,177940.0,50.8637,50.9005,50.79,50.8545,177940.0
2022-10-14 15:00:00,55.21,55.32,55.11,55.14,492193.0,50.8545,50.9558,50.7624,50.79,492193.0
2022-10-14 15:10:00,55.13,55.18,55.05,55.18,175256.0,50.7808,50.8268,50.7071,50.8268,175256.0
2022-10-14 15:20:00,55.17,55.34,55.16,55.29,310437.0,50.8176,50.9742,50.8084,50.9282,310437.0
2022-10-14 15:30:00,55.3,55.39,55.2,55.24,717231.0,50.9374,51.0203,50.8453,50.8821,717231.0
2022-10-14 15:40:00,55.23,55.24,55.11,55.2,363091.0,50.8729,50.8821,50.7624,50.8453,363091.0
2022-10-14 15:50:00,55.21,55.24,54.94,55.07,2286406.0,50.8545,50.8821,50.6058,50.7255,2286406.0
2022-10-17 09:30:00,55.63,56.16,55.57,56.1,748679.0,51.2413,51.7295,51.1861,51.6743,748679.0
2022-10-17 09:40:00,56.1,56.18,56.01,56.15,506307.0,51.6743,51.748,51.5914,51.7203,506307.0
2022-10-17 09:50:00,56.14,56.22,55.71,55.75,266636.0,51.7111,51.7848,51.315,51.3519,266636.0
2022-10-17 10:00:00,55.76,55.81,55.67,55.77,220938.0,51.3611,51.4071,51.2782,51.3703,220938.0
2022-10-17 10:10:00,55.78,56.04,55.76,56.04,179372.0,51.3795,51.619,51.3611,51.619,179372.0
2022-10-17 10:20:00,56.04,56.09,55.87,55.89,223662.0,51.619,51.6651,51.4624,51.4808,223662.0
2022-10-17 10:30:00,55.89,56.01,55.84,56.0,348021.0,51.4808,51.5914,51.4348,51.5822,348021.0
2022-10-17 10:40:00,56.01,56.11,56.0,56.04,177904.0,51.5914,51.6835,51.5822,51.619,177904.0
2022-10-17 10:50:00,56.03,56.1,55.96,56.04,322705.0,51.6098,51.6743,51.5453,51.619,322705.0
2022-10-17 11:00:00,56.05,56.06,55.87,55.88,125792.0,51.6282,51.6374,51.4624,51.4716,125792.0
2022-10-17 11:10:00,55.88,55.92,55.75,55.78,258192.0,51.4716,51.5085,51.3519,51.3795,258192.0
2022-10-17 11:20:00,55.77,55.95,55.76,55.94,172026.0,51.3703,51.5361,51.3611,51.5269,172026.0
2022-10-17 11:30:00,55.93,56.0,55.89,55.93,217470.0,51.5177,51.5822,51.4808,51.5177,217470.0
2022-10-17 11:40:00,55.92,55.95,55.85,55.9,130365.0,51.5085,51.5361,51.444,51.49,130365.0
2022-10-17 11:50:00,55.89,56.0,55.87,55.94,133318.0,51.4808,51.5822,51.4624,51.5269,133318.0
2022-10-17 12:00:00,55.95,55.98,55.91,55.96,189487.0,51.5361,51.5637,51.4993,51.5453,189487.0
2022-10-17 12:10:00,55.97,55.97,55.88,55.91,179414.0,51.5545,51.5545,51.4716,51.4993,179414.0
2022-10-17 12:20:00,55.91,55.94,55.86,55.91,163206.0,51.4993,51.5269,51.4532,51.4993,163206.0
2022-10-17 12:30:00,55.91,55.98,55.87,55.88,160928.0,51.4993,51.5637,51.4624,51.4716,160928.0
2022-10-17 12:40:00,55.89,55.9,55.82,55.86,164185.0,51.4808,51.49,51.4164,51.4532,164185.0
2022-10-17 12:50:00,55.85,55.93,55.84,55.87,113732.0,51.444,51.5177,51.4348,51.4624,113732.0
2022-10-17 13:00:00,55.87,55.91,55.8,55.87,135154.0,51.4624,51.4993,51.3979,51.4624,135154.0
2022-10-17 13:10:00,55.87,55.91,55.82,55.83,235333.0,51.4624,51.4993,51.4164,51.4256,235333.0
2022-10-17 13:20:00,55.83,55.9,55.82,55.88,282636.0,51.4256,51.49,51.4164,51.4716,282636.0
2022-10-17 13:30:00,55.88,55.97,55.87,55.96,163041.0,51.4716,51.5545,51.4624,51.5453,163041.0
2022-10-17 13:40:00,55.96,55.98,55.92,55.97,111903.0,51.5453,51.5637,51.5085,51.5545,111903.0
2022-10-17 13:50:00,55.96,55.99,55.93,55.97,149878.0,51.5453,51.5729,51.5177,51.5545,149878.0
2022-10-17 14:00:00,55.98,56.02,55.91,55.94,422966.0,51.5637,51.6006,51.4993,51.5269,422966.0
2022-10-17 14:10:00,55.94,55.96,55.81,55.86,143956.0,51.5269,51.5453,51.4071,51.4532,143956.0
2022-10-17 14:20:00,55.87,55.87,55.75,55.8,108684.0,51.4624,51.4624,51.3519,51.3979,108684.0
2022-10-17 14:30:00,55.8,55.86,55.78,55.83,108520.0,51.3979,51.4532,51.3795,51.4256,108520.0
2022-10-17 14:40:00,55.83,55.86,55.79,55.84,104550.0,51.4256,51.4532,51.3887,51.4348,104550.0
2022-10-17 14:50:00,55.85,55.89,55.82,55.86,113797.0,51.444,51.4808,51.4164,51.4532,113797.0
2022-10-17 15:00:00,55.85,55.91,55.82,55.85,177114.0,51.444,51.4993,51.4164,51.444,177114.0
2022-10-17 15:10:00,55.85,55.86,55.74,55.8,259284.0,51.444,51.4532,51.3427,51.3979,259284.0
2022-10-17 15:20:00,55.8,55.82,55.75,55.82,187512.0,51.3979,51.4164,51.3519,51.4164,187512.0
2022-10-17 15:30:00,55.82,55.87,55.78,55.8,268208.0,51.4164,51.4624,51.3795,51.3979,268208.0
2022-10-17 15:40:00,55.8,55.87,55.76,55.79,499488.0,51.3979,51.4624,51.3611,51.3887,499488.0
2022-10-17 15:50:00,55.8,55.84,55.67,55.69,1030357.0,51.3979,51.4348,51.2782,51.2966,1030357.0
2022-10-18 09:30:00,56.31,56.78,56.31,56.75,843634.0,51.8677,52.3006,51.8677,52.273,843634.0
2022-10-18 09:40:00,56.75,56.77,56.59,56.63,423380.0,52.273,52.2914,52.1256,52.1625,423380.0
2022-10-18 09:50:00,56.62,56.65,56.4,56.54,335537.0,52.1532,52.1809,51.9506,52.0796,335537.0
2022-10-18 10:00:00,56.53,56.65,56.49,56.51,324400.0,52.0703,52.1809,52.0335,52.0519,324400.0
2022-10-18 10:10:00,56.5,56.53,56.3,56.34,162125.0,52.0427,52.0703,51.8585,51.8953,162125.0
2022-10-18 10:20:00,56.35,56.46,56.33,56.45,220535.0,51.9045,52.0059,51.8861,51.9967,220535.0
2022-10-18 10:30:00,56.45,56.58,56.44,56.49,142675.0,51.9967,52.1164,51.9874,52.0335,142675.0
2022-10-18 10:40:00,56.49,56.51,56.42,56.47,168444.0,52.0335,52.0519,51.969,52.0151,168444.0
2022-10-18 10:50:00,56.48,56.5,56.36,56.43,128546.0,52.0243,52.0427,51.9138,51.9782,128546.0
2022-10-18 11:00:00,56.43,56.45,56.32,56.33,116853.0,51.9782,51.9967,51.8769,51.8861,116853.0
2022-10-18 11:10:00,56.33,56.37,56.12,56.14,172470.0,51.8861,51.923,51.6927,51.7111,172470.0
2022-10-18 11:20:00,56.13,56.25,56.11,56.22,135921.0,51.7019,51.8124,51.6835,51.7848,135921.0
2022-10-18 11:30:00,56.23,56.3,56.17,56.29,148614.0,51.794,51.8585,51.7387,51.8493,148614.0
2022-10-18 11:40:00,56.28,56.3,56.11,56.18,145362.0,51.8401,51.8585,51.6835,51.748,145362.0
2022-10-18 11:50:00,56.18,56.24,56.1,56.23,186356.0,51.748,51.8032,51.6743,51.794,186356.0
2022-10-18 12:00:00,56.23,56.33,56.17,56.33,124275.0,51.794,51.8861,51.7387,51.8861,124275.0
2022-10-18 12:10:00,56.32,56.34,56.24,56.3,100821.0,51.8769,51.8953,51.8032,51.8585,100821.0
2022-10-18 12:20:00,56.3,56.3,56.15,56.18,135299.0,51.8585,51.8585,51.7203,51.748,135299.0
2022-10-18 12:30:00,56.17,56.33,56.14,56.31,111812.0,51.7387,51.8861,51.7111,51.8677,111812.0
2022-10-18 12:40:00,56.33,56.33,56.24,56.28,81388.0,51.8861,51.8861,51.8032,51.8401,81388.0
2022-10-18 12:50:00,56.27,56.39,56.26,56.27,92157.0,51.8309,51.9414,51.8216,51.8309,92157.0
2022-10-18 13:00:00,56.28,56.29,56.12,56.18,167269.0,51.8401,51.8493,51.6927,51.748,167269.0
2022-10-18 13:10:00,56.18,56.36,56.16,56.32,118610.0,51.748,51.9138,51.7295,51.8769,118610.0
2022-10-18 13:20:00,56.32,56.37,56.27,56.31,157133.0,51.8769,51.923,51.8309,51.8677,157133.0
2022-10-18 13:30:00,56.31,56.45,56.27,56.38,157597.0,51.8677,51.9967,51.8309,51.9322,157597.0
2022-10-18 13:40:00,56.39,56.41,56.32,56.35,132242.0,51.9414,51.9598,51.8769,51.9045,132242.0
2022-10-18 13:50:00,56.35,56.39,56.3,56.37,159330.0,51.9045,51.9414,51.8585,51.923,159330.0
2022-10-18 14:00:00,56.37,56.42,56.29,56.31,111382.0,51.923,51.969,51.8493,51.8677,111382.0
2022-10-18 14:10:00,56.31,56.36,56.28,56.3,134728.0,51.8677,51.9138,51.8401,51.8585,134728.0
2022-10-18 14:20:00,56.29,56.41,56.26,56.41,79865.0,51.8493,51.9598,51.8216,51.9598,79865.0
2022-10-18 14:30:00,56.42,56.43,56.25,56.27,117757.0,51.969,51.9782,51.8124,51.8309,117757.0
2022-10-18 14:40:00,56.27,56.33,56.14,56.21,176527.0,51.8309,51.8861,51.7111,51.7756,176527.0
2022-10-18 14:50:00,56.2,56.3,56.16,56.27,138902.0,51.7664,51.8585,51.7295,51.8309,138902.0
2022-10-18 15:00:00,56.27,56.31,56.19,56.26,143328.0,51.8309,51.8677,51.7572,51.8216,143328.0
2022-10-18 15:10:00,56.26,56.3,56.14,56.19,152947.0,51.8216,51.8585,51.7111,51.7572,152947.0
2022-10-18 15:20:00,56.2,56.27,56.16,56.27,158447.0,51.7664,51.8309,51.7295,51.8309,158447.0
2022-10-18 15:30:00,56.27,56.42,56.23,56.33,347848.0,51.8309,51.969,51.794,51.8861,347848.0
2022-10-18 15:40:00,56.32,56.33,56.26,56.3,380167.0,51.8769,51.8861,51.8216,51.8585,380167.0
2022-10-18 15:50:00,56.3,56.46,56.3,56.46,826055.0,51.8585,52.0059,51.8585,52.0059,826055.0
2022-10-19 09:30:00,56.31,56.54,56.29,56.44,340981.0,51.8677,52.0796,51.8493,51.9874,340981.0
2022-10-19 09:40:00,56.43,56.5,56.3,56.42,166401.0,51.9782,52.0427,51.8585,51.969,166401.0
2022-10-19 09:50:00,56.41,56.5,56.34,56.36,116105.0,51.9598,52.0427,51.8953,51.9138,116105.0
2022-10-19 10:00:00,56.36,56.41,56.22,56.25,190520.0,51.9138,51.9598,51.7848,51.8124,190520.0
2022-10-19 10:10:00,56.26,56.4,56.23,56.31,117679.0,51.8216,51.9506,51.794,51.8677,117679.0
2022-10-19 10:20:00,56.3,56.47,56.27,56.45,131725.0,51.8585,52.0151,51.8309,51.9967,131725.0
2022-10-19 10:30:00,56.45,56.46,56.34,56.45,219964.0,51.9967,52.0059,51.8953,51.9967,219964.0
2022-10-19 10:40:00,56.45,56.45,56.29,56.33,206943.0,51.9967,51.9967,51.8493,51.8861,206943.0
2022-10-19 10:50:00,56.32,56.38,56.29,56.36,145708.0,51.8769,51.9322,51.8493,51.9138,145708.0
2022-10-19 11:00:00,56.36,56.37,56.24,56.28,154459.0,51.9138,51.923,51.8032,51.8401,154459.0
2022-10-19 11:10:00,56.28,56.34,56.18,56.23,158689.0,51.8401,51.8953,51.748,51.794,158689.0
2022-10-19 11:20:00,56.22,56.24,56.02,56.03,147382.0,51.7848,51.8032,51.6006,51.6098,147382.0
2022-10-19 11:30:00,56.03,56.08,55.95,56.08,179049.0,51.6098,51.6558,51.5361,51.6558,179049.0
2022-10-19 11:40:00,56.08,56.17,56.05,56.17,131448.0,51.6558,51.7387,51.6282,51.7387,131448.0
2022-10-19 11:50:00,56.18,56.22,56.14,56.17,110151.0,51.748,51.7848,51.7111,51.7387,110151.0
2022-10-19 12:00:00,56.17,56.2,56.04,56.06,161656.0,51.7387,51.7664,51.619,51.6374,161656.0
2022-10-19 12:10:00,56.05,56.1,56.0,56.1,90755.0,51.6282,51.6743,51.5822,51.6743,90755.0
2022-10-19 12:20:00,56.1,56.11,56.02,56.07,86138.0,51.6743,51.6835,51.6006,51.6466,86138.0
2022-10-19 12:30:00,56.07,56.15,56.04,56.13,104255.0,51.6466,51.7203,51.619,51.7019,104255.0
2022-10-19 12:40:00,56.13,56.14,55.94,55.97,125158.0,51.7019,51.7111,51.5269,51.5545,125158.0
2022-10-19 12:50:00,55.96,56.01,55.92,55.96,104021.0,51.5453,51.5914,51.5085,51.5453,104021.0
2022-10-19 13:00:00,55.96,56.0,55.78,55.83,188606.0,51.5453,51.5822,51.3795,51.4256,188606.0
2022-10-19 13:10:00,55.83,55.84,55.76,55.82,153041.0,51.4256,51.4348,51.3611,51.4164,153041.0
2022-10-19 13:20:00,55.82,55.88,55.79,55.86,107171.0,51.4164,51.4716,51.3887,51.4532,107171.0
2022-10-19 13:30:00,55.85,55.88,55.79,55.81,124964.0,51.444,51.4716,51.3887,51.4071,124964.0
2022-10-19 13:40:00,55.8,55.85,55.75,55.76,118252.0,51.3979,51.444,51.3519,51.3611,118252.0
2022-10-19 13:50:00,55.76,55.87,55.73,55.87,117419.0,51.3611,51.4624,51.3335,51.4624,117419.0
2022-10-19 14:00:00,55.86,55.96,55.79,55.91,230172.0,51.4532,51.5453,51.3887,51.4993,230172.0
2022-10-19 14:10:00,55.91,56.05,55.89,55.98,121821.0,51.4993,51.6282,51.4808,51.5637,121821.0
2022-10-19 14:20:00,55.98,56.0,55.94,56.0,100906.0,51.5637,51.5822,51.5269,51.5822,100906.0
2022-10-19 14:30:00,55.99,56.0,55.93,55.95,92213.0,51.5729,51.5822,51.5177,51.5361,92213.0
2022-10-19 14:40:00,55.94,55.95,55.88,55.9,94086.0,51.5269,51.5361,51.4716,51.49,94086.0
2022-10-19 14:50:00,55.9,55.92,55.85,55.91,114509.0,51.49,51.5085,51.444,51.4993,114509.0
2022-10-19 15:00:00,55.9,55.95,55.83,55.9,157399.0,51.49,51.5361,51.4256,51.49,157399.0
2022-10-19 15:10:00,55.9,56.02,55.87,55.99,184470.0,51.49,51.6006,51.4624,51.5729,184470.0
2022-10-19 15:20:00,55.98,55.99,55.84,55.88,160020.0,51.5637,51.5729,51.4348,51.4716,160020.0
2022-10-19 15:30:00,55.88,55.9,55.82,55.84,231358.0,51.4716,51.49,51.4164,51.4348,231358.0
2022-10-19 15:40:00,55.84,55.93,55.82,55.91,281799.0,51.4348,51.5177,51.4164,51.4993,281799.0
2022-10-19 15:50:00,55.91,55.98,55.85,55.96,798963.0,51.4993,51.5637,51.444,51.5453,798963.0
2022-10-20 09:30:00,55.77,55.92,55.57,55.73,491124.0,51.3703,51.5085,51.1861,51.3335,491124.0
2022-10-20 09:40:00,55.73,55.74,55.51,55.55,235946.0,51.3335,51.3427,51.1308,51.1677,235946.0
2022-10-20 09:50:00,55.56,55.62,55.51,55.52,202424.0,51.1769,51.2321,51.1308,51.14,202424.0
2022-10-20 10:00:00,55.52,55.59,55.42,55.55,336242.0,51.14,51.2045,51.0479,51.1677,336242.0
2022-10-20 10:10:00,55.55,55.62,55.42,55.59,332716.0,51.1677,51.2321,51.0479,51.2045,332716.0
2022-10-20 10:20:00,55.6,55.65,55.45,55.53,232859.0,51.2137,51.2598,51.0755,51.1492,232859.0
2022-10-20 10:30:00,55.54,55.56,55.36,55.38,237745.0,51.1584,51.1769,50.9926,51.0111,237745.0
2022-10-20 10:40:00,55.38,55.39,55.28,55.35,185907.0,51.0111,51.0203,50.919,50.9834,185907.0
2022-10-20 10:50:00,55.35,55.36,55.22,55.31,176987.0,50.9834,50.9926,50.8637,50.9466,176987.0
2022-10-20 11:00:00,55.3,55.32,55.24,55.27,161122.0,50.9374,50.9558,50.8821,50.9097,161122.0
2022-10-20 11:10:00,55.28,55.29,55.1,55.1,262090.0,50.919,50.9282,50.7532,50.7532,262090.0
2022-10-20 11:20:00,55.11,55.22,55.07,55.2,289157.0,50.7624,50.8637,50.7255,50.8453,289157.0
2022-10-20 11:30:00,55.2,55.31,55.19,55.28,408021.0,50.8453,50.9466,50.8361,50.919,408021.0
2022-10-20 11:40:00,55.28,55.3,55.24,55.27,179729.0,50.919,50.9374,50.8821,50.9097,179729.0
2022-10-20 11:50:00,55.26,55.27,55.14,55.18,158735.0,50.9005,50.9097,50.79,50.8268,158735.0
2022-10-20 12:00:00,55.19,55.22,55.1,55.11,217598.0,50.8361,50.8637,50.7532,50.7624,217598.0
2022-10-20 12:10:00,55.1,55.27,55.07,55.24,232890.0,50.7532,50.9097,50.7255,50.8821,232890.0
2022-10-20 12:20:00,55.23,55.26,55.14,55.2,312426.0,50.8729,50.9005,50.79,50.8453,312426.0
2022-10-20 12:30:00,55.19,55.21,55.14,55.16,199807.0,50.8361,50.8545,50.79,50.8084,199807.0
2022-10-20 12:40:00,55.16,55.25,55.16,55.23,291820.0,50.8084,50.8913,50.8084,50.8729,291820.0
2022-10-20 12:50:00,55.23,55.24,55.11,55.16,143410.0,50.8729,50.8821,50.7624,50.8084,143410.0
2022-10-20 13:00:00,55.16,55.22,55.1,55.16,843016.0,50.8084,50.8637,50.7532,50.8084,843016.0
2022-10-20 13:10:00,55.16,55.31,55.15,55.26,259684.0,50.8084,50.9466,50.7992,50.9005,259684.0
2022-10-20 13:20:00,55.25,55.36,55.25,55.34,393744.0,50.8913,50.9926,50.8913,50.9742,393744.0
2022-10-20 13:30:00,55.35,55.49,55.31,55.46,599823.0,50.9834,51.1124,50.9466,51.0848,599823.0
2022-10-20 13:40:00,55.45,55.45,55.24,55.25,187601.0,51.0755,51.0755,50.8821,50.8913,187601.0
2022-10-20 13:50:00,55.25,55.27,55.18,55.23,155097.0,50.8913,50.9097,50.8268,50.8729,155097.0
2022-10-20 14:00:00,55.23,55.25,55.11,55.15,152452.0,50.8729,50.8913,50.7624,50.7992,152452.0
2022-10-20 14:10:00,55.15,55.16,55.09,55.11,138125.0,50.7992,50.8084,50.7439,50.7624,138125.0
2022-10-20 14:20:00,55.1,55.12,55.02,55.03,141079.0,50.7532,50.7716,50.6795,50.6887,141079.0
2022-10-20 14:30:00,55.02,55.12,55.01,55.09,175320.0,50.6795,50.7716,50.6703,50.7439,175320.0
2022-10-20 14:40:00,55.09,55.11,55.03,55.07,161038.0,50.7439,50.7624,50.6887,50.7255,161038.0
2022-10-20 14:50:00,55.08,55.18,55.02,55.09,175303.0,50.7347,50.8268,50.6795,50.7439,175303.0
2022-10-20 15:00:00,55.1,55.22,55.09,55.21,257044.0,50.7532,50.8637,50.7439,50.8545,257044.0
2022-10-20 15:10:00,55.21,55.22,55.07,55.08,236003.0,50.8545,50.8637,50.7255,50.7347,236003.0
2022-10-20 15:20:00,55.07,55.09,54.97,55.0,419310.0,50.7255,50.7439,50.6334,50.661,419310.0
2022-10-20 15:30:00,55.01,55.04,54.96,55.02,432932.0,50.6703,50.6979,50.6242,50.6795,432932.0
2022-10-20 15:40:00,55.02,55.17,54.99,55.12,669254.0,50.6795,50.8176,50.6518,50.7716,669254.0
2022-10-20 15:50:00,55.13,55.22,55.06,55.08,1098388.0,50.7808,50.8637,50.7163,50.7347,1098388.0
2022-10-21 09:30:00,55.0,55.23,54.98,55.06,1653181.0,50.661,50.8729,50.6426,50.7163,1653181.0
2022-10-21 09:40:00,55.07,55.52,55.07,55.37,466944.0,50.7255,51.14,50.7255,51.0019,466944.0
2022-10-21 09:50:00,55.37,55.75,55.31,55.74,357480.0,51.0019,51.3519,50.9466,51.3427,357480.0
2022-10-21 10:00:00,55.74,55.76,55.63,55.74,280495.0,51.3427,51.3611,51.2413,51.3427,280495.0
2022-10-21 10:10:00,55.73,55.89,55.64,55.84,421910.0,51.3335,51.4808,51.2506,51.4348,421910.0
2022-10-21 10:20:00,55.84,55.88,55.54,55.54,200629.0,51.4348,51.4716,51.1584,51.1584,200629.0
2022-10-21 10:30:00,55.54,55.62,55.45,55.61,216504.0,51.1584,51.2321,51.0755,51.2229,216504.0
2022-10-21 10:40:00,55.59,55.65,55.56,55.64,188553.0,51.2045,51.2598,51.1769,51.2506,188553.0
2022-10-21 10:50:00,55.64,55.7,55.39,55.4,227327.0,51.2506,51.3058,51.0203,51.0295,227327.0
2022-10-21 11:00:00,55.4,55.41,55.25,55.36,188136.0,51.0295,51.0387,50.8913,50.9926,188136.0
2022-10-21 11:10:00,55.36,55.55,55.35,55.5,224667.0,50.9926,51.1677,50.9834,51.1216,224667.0
2022-10-21 11:20:00,55.5,55.58,55.44,55.45,202990.0,51.1216,51.1953,51.0663,51.0755,202990.0
2022-10-21 11:30:00,55.46,55.57,55.42,55.44,118432.0,51.0848,51.1861,51.0479,51.0663,118432.0
2022-10-21 11:40:00,55.45,55.7,55.42,55.66,200228.0,51.0755,51.3058,51.0479,51.269,200228.0
2022-10-21 11:50:00,55.66,55.68,55.53,55.66,291003.0,51.269,51.2874,51.1492,51.269,291003.0
2022-10-21 12:00:00,55.67,55.85,55.67,55.73,164910.0,51.2782,51.444,51.2782,51.3335,164910.0
2022-10-21 12:10:00,55.73,55.74,55.61,55.62,161789.0,51.3335,51.3427,51.2229,51.2321,161789.0
2022-10-21 12:20:00,55.62,55.74,55.59,55.63,213558.0,51.2321,51.3427,51.2045,51.2413,213558.0
2022-10-21 12:30:00,55.64,55.75,55.62,55.69,197763.0,51.2506,51.3519,51.2321,51.2966,197763.0
2022-10-21 12:40:00,55.68,55.89,55.67,55.88,228360.0,51.2874,51.4808,51.2782,51.4716,228360.0
2022-10-21 12:50:00,55.88,55.93,55.83,55.86,144807.0,51.4716,51.5177,51.4256,51.4532,144807.0
2022-10-21 13:00:00,55.86,55.93,55.85,55.87,87427.0,51.4532,51.5177,51.444,51.4624,87427.0
2022-10-21 13:10:00,55.86,55.89,55.77,55.89,133931.0,51.4532,51.4808,51.3703,51.4808,133931.0
2022-10-21 13:20:00,55.88,55.9,55.78,55.84,194350.0,51.4716,51.49,51.3795,51.4348,194350.0
2022-10-21 13:30:00,55.84,55.89,55.79,55.8,136207.0,51.4348,51.4808,51.3887,51.3979,136207.0
2022-10-21 13:40:00,55.8,55.91,55.8,55.9,151586.0,51.3979,51.4993,51.3979,51.49,151586.0
2022-10-21 13:50:00,55.9,55.95,55.89,55.93,156740.0,51.49,51.5361,51.4808,51.5177,156740.0
2022-10-21 14:00:00,55.93,55.99,55.9,55.96,302674.0,51.5177,51.5729,51.49,51.5453,302674.0
2022-10-21 14:10:00,55.97,56.0,55.82,55.82,314047.0,51.5545,51.5822,51.4164,51.4164,314047.0
2022-10-21 14:20:00,55.82,55.9,55.76,55.89,145353.0,51.4164,51.49,51.3611,51.4808,145353.0
2022-10-21 14:30:00,55.9,55.92,55.84,55.91,112771.0,51.49,51.5085,51.4348,51.4993,112771.0
2022-10-21 14:40:00,55.91,55.96,55.85,55.9,126736.0,51.4993,51.5453,51.444,51.49,126736.0
2022-10-21 14:50:00,55.9,55.96,55.83,55.94,138234.0,51.49,51.5453,51.4256,51.5269,138234.0
2022-10-21 15:00:00,55.94,55.98,55.9,55.95,161676.0,51.5269,51.5637,51.49,51.5361,161676.0
2022-10-21 15:10:00,55.95,56.0,55.92,55.99,319821.0,51.5361,51.5822,51.5085,51.5729,319821.0
2022-10-21 15:20:00,55.98,56.1,55.96,56.09,239170.0,51.5637,51.6743,51.5453,51.6651,239170.0
2022-10-21 15:30:00,56.09,56.1,55.99,56.08,291936.0,51.6651,51.6743,51.5729,51.6558,291936.0
2022-10-21 15:40:00,56.08,56.11,55.93,55.98,514109.0,51.6558,51.6835,51.5177,51.5637,514109.0
2022-10-21 15:50:00,55.97,56.0,55.85,55.97,1131705.0,51.5545,51.5822,51.444,51.5545,1131705.0
2022-10-24 09:30:00,56.64,57.32,56.57,57.21,826196.0,52.1717,52.798,52.1072,52.6967,826196.0
2022-10-24 09:40:00,57.22,57.48,57.08,57.22,559995.0,52.7059,52.9454,52.577,52.7059,559995.0
2022-10-24 09:50:00,57.22,57.42,57.18,57.32,331587.0,52.7059,52.8901,52.6691,52.798,331587.0
2022-10-24 10:00:00,57.32,57.32,57.12,57.13,482660.0,52.798,52.798,52.6138,52.623,482660.0
2022-10-24 10:10:00,57.14,57.18,57.0,57.05,220705.0,52.6322,52.6691,52.5033,52.5493,220705.0
2022-10-24 10:20:00,57.05,57.05,56.81,56.98,260142.0,52.5493,52.5493,52.3283,52.4848,260142.0
2022-10-24 10:30:00,56.97,57.07,56.87,57.04,284852.0,52.4756,52.5677,52.3835,52.5401,284852.0
2022-10-24 10:40:00,57.03,57.09,56.91,57.01,264620.0,52.5309,52.5862,52.4204,52.5125,264620.0
2022-10-24 10:50:00,57.02,57.09,56.93,57.07,241678.0,52.5217,52.5862,52.4388,52.5677,241678.0
2022-10-24 11:00:00,57.06,57.25,57.02,57.21,264269.0,52.5585,52.7335,52.5217,52.6967,264269.0
2022-10-24 11:10:00,57.2,57.34,57.17,57.19,219662.0,52.6875,52.8164,52.6599,52.6783,219662.0
2022-10-24 11:20:00,57.21,57.33,57.16,57.26,220436.0,52.6967,52.8072,52.6506,52.7428,220436.0
2022-10-24 11:30:00,57.26,57.33,57.14,57.33,131535.0,52.7428,52.8072,52.6322,52.8072,131535.0
2022-10-24 11:40:00,57.33,57.35,57.23,57.28,175295.0,52.8072,52.8257,52.7151,52.7612,175295.0
2022-10-24 11:50:00,57.29,57.48,57.25,57.46,319085.0,52.7704,52.9454,52.7335,52.927,319085.0
2022-10-24 12:00:00,57.45,57.5,57.22,57.24,238865.0,52.9178,52.9638,52.7059,52.7243,238865.0
2022-10-24 12:10:00,57.24,57.29,57.18,57.22,229091.0,52.7243,52.7704,52.6691,52.7059,229091.0
2022-10-24 12:20:00,57.22,57.36,57.2,57.32,147903.0,52.7059,52.8349,52.6875,52.798,147903.0
2022-10-24 12:30:00,57.32,57.36,57.29,57.34,163162.0,52.798,52.8349,52.7704,52.8164,163162.0
2022-10-24 12:40:00,57.34,57.34,57.19,57.21,200569.0,52.8164,52.8164,52.6783,52.6967,200569.0
2022-10-24 12:50:00,57.21,57.23,57.12,57.15,207564.0,52.6967,52.7151,52.6138,52.6414,207564.0
2022-10-24 13:00:00,57.15,57.16,57.06,57.12,168933.0,52.6414,52.6506,52.5585,52.6138,168933.0
2022-10-24 13:10:00,57.12,57.12,57.03,57.05,189837.0,52.6138,52.6138,52.5309,52.5493,189837.0
2022-10-24 13:20:00,57.05,57.09,57.01,57.08,254787.0,52.5493,52.5862,52.5125,52.577,254787.0
2022-10-24 13:30:00,57.08,57.13,57.02,57.12,175336.0,52.577,52.623,52.5217,52.6138,175336.0
2022-10-24 13:40:00,57.13,57.21,57.11,57.14,143233.0,52.623,52.6967,52.6046,52.6322,143233.0
2022-10-24 13:50:00,57.13,57.2,57.11,57.19,120220.0,52.623,52.6875,52.6046,52.6783,120220.0
2022-10-24 14:00:00,57.19,57.31,57.17,57.25,142503.0,52.6783,52.7888,52.6599,52.7335,142503.0
2022-10-24 14:10:00,57.25,57.26,57.19,57.21,160192.0,52.7335,52.7428,52.6783,52.6967,160192.0
2022-10-24 14:20:00,57.21,57.29,57.18,57.25,218526.0,52.6967,52.7704,52.6691,52.7335,218526.0
2022-10-24 14:30:00,57.24,57.3,57.23,57.29,132964.0,52.7243,52.7796,52.7151,52.7704,132964.0
2022-10-24 14:40:00,57.29,57.53,57.27,57.52,451875.0,52.7704,52.9915,52.752,52.9822,451875.0
2022-10-24 14:50:00,57.51,57.57,57.49,57.57,298723.0,52.973,53.0283,52.9546,53.0283,298723.0
2022-10-24 15:00:00,57.57,57.61,57.49,57.55,444544.0,53.0283,53.0651,52.9546,53.0099,444544.0
2022-10-24 15:10:00,57.55,57.68,57.54,57.67,414162.0,53.0099,53.1296,53.0007,53.1204,414162.0
2022-10-24 15:20:00,57.67,57.73,57.61,57.67,424105.0,53.1204,53.1757,53.0651,53.1204,424105.0
2022-10-24 15:30:00,57.67,57.7,57.51,57.55,650834.0,53.1204,53.148,52.973,53.0099,650834.0
2022-10-24 15:40:00,57.55,57.66,57.49,57.64,598646.0,53.0099,53.1112,52.9546,53.0928,598646.0
2022-10-24 15:50:00,57.65,57.7,57.55,57.62,1638190.0,53.102,53.148,53.0099,53.0744,1638190.0
2022-10-25 09:30:00,59.04,59.06,58.16,58.27,2152540.0,54.3823,54.4008,53.5718,53.6731,2152540.0
2022-10-25 09:40:00,58.26,58.29,57.92,58.17,943520.0,53.6639,53.6915,53.3507,53.581,943520.0
2022-10-25 09:50:00,58.18,58.54,57.87,58.49,1228462.0,53.5902,53.9218,53.3046,53.8757,1228462.0
2022-10-25 10:00:00,58.49,58.54,57.75,57.78,999573.0,53.8757,53.9218,53.1941,53.2217,999573.0
2022-10-25 10:10:00,57.77,58.16,57.75,58.09,824108.0,53.2125,53.5718,53.1941,53.5073,824108.0
2022-10-25 10:20:00,58.09,58.21,57.97,58.16,771615.0,53.5073,53.6178,53.3967,53.5718,771615.0
2022-10-25 10:30:00,58.17,58.19,57.93,57.99,403792.0,53.581,53.5994,53.3599,53.4152,403792.0
2022-10-25 10:40:00,57.99,58.1,57.84,58.07,479052.0,53.4152,53.5165,53.277,53.4889,479052.0
2022-10-25 10:50:00,58.07,58.19,58.04,58.09,880625.0,53.4889,53.5994,53.4612,53.5073,880625.0
2022-10-25 11:00:00,58.1,58.34,58.08,58.26,345377.0,53.5165,53.7376,53.4981,53.6639,345377.0
2022-10-25 11:10:00,58.26,58.53,58.18,58.47,535656.0,53.6639,53.9126,53.5902,53.8573,535656.0
2022-10-25 11:20:00,58.46,58.51,58.38,58.48,733377.0,53.8481,53.8941,53.7744,53.8665,733377.0
2022-10-25 11:30:00,58.48,58.55,58.46,58.46,374861.0,53.8665,53.931,53.8481,53.8481,374861.0
2022-10-25 11:40:00,58.46,58.62,58.46,58.62,1023816.0,53.8481,53.9955,53.8481,53.9955,1023816.0
2022-10-25 11:50:00,58.62,58.62,58.39,58.41,293748.0,53.9955,53.9955,53.7836,53.802,293748.0
2022-10-25 12:00:00,58.4,58.44,58.3,58.4,291071.0,53.7928,53.8297,53.7007,53.7928,291071.0
2022-10-25 12:10:00,58.4,58.4,58.18,58.19,246590.0,53.7928,53.7928,53.5902,53.5994,246590.0
2022-10-25 12:20:00,58.2,58.28,58.11,58.28,322204.0,53.6086,53.6823,53.5257,53.6823,322204.0
2022-10-25 12:30:00,58.28,58.36,58.24,58.33,474164.0,53.6823,53.756,53.6454,53.7283,474164.0
2022-10-25 12:40:00,58.32,58.33,58.25,58.32,208595.0,53.7191,53.7283,53.6547,53.7191,208595.0
2022-10-25 12:50:00,58.32,58.35,58.24,58.32,216670.0,53.7191,53.7468,53.6454,53.7191,216670.0
2022-10-25 13:00:00,58.32,58.48,58.3,58.47,229289.0,53.7191,53.8665,53.7007,53.8573,229289.0
2022-10-25 13:10:00,58.47,58.54,58.41,58.45,278962.0,53.8573,53.9218,53.802,53.8389,278962.0
2022-10-25 13:20:00,58.45,58.6,58.43,58.57,172992.0,53.8389,53.977,53.8205,53.9494,172992.0
2022-10-25 13:30:00,58.57,58.67,58.54,58.64,263149.0,53.9494,54.0415,53.9218,54.0139,263149.0
2022-10-25 13:40:00,58.64,58.75,58.63,58.72,794270.0,54.0139,54.1152,54.0047,54.0876,794270.0
2022-10-25 13:50:00,58.71,58.81,58.69,58.81,230945.0,54.0784,54.1705,54.0599,54.1705,230945.0
2022-10-25 14:00:00,58.8,58.9,58.79,58.89,300437.0,54.1613,54.2534,54.1521,54.2442,300437.0
2022-10-25 14:10:00,58.89,58.96,58.85,58.94,270224.0,54.2442,54.3086,54.2073,54.2902,270224.0
2022-10-25 14:20:00,58.94,58.94,58.8,58.8,287837.0,54.2902,54.2902,54.1613,54.1613,287837.0
2022-10-25 14:30:00,58.81,58.94,58.79,58.9,266972.0,54.1705,54.2902,54.1521,54.2534,266972.0
2022-10-25 14:40:00,58.9,58.95,58.82,58.95,283925.0,54.2534,54.2994,54.1797,54.2994,283925.0
2022-10-25 14:50:00,58.95,59.01,58.89,59.0,370090.0,54.2994,54.3547,54.2442,54.3455,370090.0
2022-10-25 15:00:00,59.0,59.11,58.96,58.99,458065.0,54.3455,54.4468,54.3086,54.3363,458065.0
2022-10-25 15:10:00,58.98,59.02,58.9,59.02,356313.0,54.3271,54.3639,54.2534,54.3639,356313.0
2022-10-25 15:20:00,59.02,59.02,58.88,58.9,419418.0,54.3639,54.3639,54.235,54.2534,419418.0
2022-10-25 15:30:00,58.9,59.05,58.88,59.0,700752.0,54.2534,54.3915,54.235,54.3455,700752.0
2022-10-25 15:40:00,58.99,59.04,58.87,58.99,540595.0,54.3363,54.3823,54.2257,54.3363,540595.0
2022-10-25 15:50:00,59.0,59.1,58.93,58.99,1586785.0,54.3455,54.4376,54.281,54.3363,1586785.0
2022-10-26 09:30:00,59.01,59.42,58.95,59.25,939471.0,54.3547,54.7324,54.2994,54.5758,939471.0
2022-10-26 09:40:00,59.24,59.25,58.86,59.07,587852.0,54.5666,54.5758,54.2165,54.41,587852.0
2022-10-26 09:50:00,59.07,59.19,58.87,59.1,554328.0,54.41,54.5205,54.2257,54.4376,554328.0
2022-10-26 10:00:00,59.11,59.46,59.11,59.45,503028.0,54.4468,54.7692,54.4468,54.76,503028.0
2022-10-26 10:10:00,59.45,59.66,59.37,59.56,471967.0,54.76,54.9534,54.6863,54.8613,471967.0
2022-10-26 10:20:00,59.56,59.63,59.49,59.6,408280.0,54.8613,54.9258,54.7968,54.8982,408280.0
2022-10-26 10:30:00,59.6,59.6,59.31,59.35,265971.0,54.8982,54.8982,54.631,54.6679,265971.0
2022-10-26 10:40:00,59.35,59.51,59.32,59.51,229727.0,54.6679,54.8153,54.6402,54.8153,229727.0
2022-10-26 10:50:00,59.51,59.62,59.43,59.59,209858.0,54.8153,54.9166,54.7416,54.8889,209858.0
2022-10-26 11:00:00,59.59,59.64,59.48,59.62,286444.0,54.8889,54.935,54.7876,54.9166,286444.0
2022-10-26 11:10:00,59.62,59.67,59.54,59.57,246370.0,54.9166,54.9626,54.8429,54.8705,246370.0
2022-10-26 11:20:00,59.56,59.62,59.52,59.54,262624.0,54.8613,54.9166,54.8245,54.8429,262624.0
2022-10-26 11:30:00,59.55,59.61,59.48,59.6,242728.0,54.8521,54.9074,54.7876,54.8982,242728.0
2022-10-26 11:40:00,59.6,59.65,59.55,59.59,195756.0,54.8982,54.9442,54.8521,54.8889,195756.0
2022-10-26 11:50:00,59.59,59.69,59.58,59.66,204661.0,54.8889,54.9811,54.8797,54.9534,204661.0
2022-10-26 12:00:00,59.66,59.78,59.64,59.72,222655.0,54.9534,55.064,54.935,55.0087,222655.0
2022-10-26 12:10:00,59.72,59.74,59.49,59.57,364810.0,55.0087,55.0271,54.7968,54.8705,364810.0
2022-10-26 12:20:00,59.56,59.58,59.38,59.42,522212.0,54.8613,54.8797,54.6955,54.7324,522212.0
2022-10-26 12:30:00,59.42,59.51,59.38,59.41,349921.0,54.7324,54.8153,54.6955,54.7231,349921.0
2022-10-26 12:40:00,59.41,59.41,59.3,59.37,172942.0,54.7231,54.7231,54.6218,54.6863,172942.0
2022-10-26 12:50:00,59.37,59.4,59.24,59.33,174436.0,54.6863,54.7139,54.5666,54.6495,174436.0
2022-10-26 13:00:00,59.34,59.38,59.27,59.37,197589.0,54.6587,54.6955,54.5942,54.6863,197589.0
2022-10-26 13:10:00,59.37,59.42,59.33,59.39,185744.0,54.6863,54.7324,54.6495,54.7047,185744.0
2022-10-26 13:20:00,59.38,59.45,59.34,59.4,137122.0,54.6955,54.76,54.6587,54.7139,137122.0
2022-10-26 13:30:00,59.4,59.45,59.38,59.44,159527.0,54.7139,54.76,54.6955,54.7508,159527.0
2022-10-26 13:40:00,59.45,59.47,59.37,59.41,129559.0,54.76,54.7784,54.6863,54.7231,129559.0
2022-10-26 13:50:00,59.41,59.45,59.37,59.4,167074.0,54.7231,54.76,54.6863,54.7139,167074.0
2022-10-26 14:00:00,59.4,59.46,59.38,59.4,200335.0,54.7139,54.7692,54.6955,54.7139,200335.0
2022-10-26 14:10:00,59.39,59.49,59.39,59.45,184335.0,54.7047,54.7968,54.7047,54.76,184335.0
2022-10-26 14:20:00,59.44,59.46,59.39,59.4,175565.0,54.7508,54.7692,54.7047,54.7139,175565.0
2022-10-26 14:30:00,59.4,59.45,59.34,59.44,206409.0,54.7139,54.76,54.6587,54.7508,206409.0
2022-10-26 14:40:00,59.43,59.45,59.33,59.36,230496.0,54.7416,54.76,54.6495,54.6771,230496.0
2022-10-26 14:50:00,59.36,59.37,59.32,59.35,151955.0,54.6771,54.6863,54.6402,54.6679,151955.0
2022-10-26 15:00:00,59.34,59.35,59.24,59.35,304470.0,54.6587,54.6679,54.5666,54.6679,304470.0
2022-10-26 15:10:00,59.34,59.41,59.28,59.4,266720.0,54.6587,54.7231,54.6034,54.7139,266720.0
2022-10-26 15:20:00,59.4,59.4,59.32,59.38,233830.0,54.7139,54.7139,54.6402,54.6955,233830.0
2022-10-26 15:30:00,59.38,59.45,59.35,59.43,326664.0,54.6955,54.76,54.6679,54.7416,326664.0
2022-10-26 15:40:00,59.43,59.54,59.43,59.49,440822.0,54.7416,54.8429,54.7416,54.7968,440822.0
2022-10-26 15:50:00,59.49,59.51,59.36,59.41,1097288.0,54.7968,54.8153,54.6771,54.7231,1097288.0
2022-10-27 09:30:00,59.77,59.83,59.55,59.8,760461.0,55.0547,55.11,54.8521,55.0824,760461.0
2022-10-27 09:40:00,59.79,59.84,59.68,59.78,581879.0,55.0732,55.1192,54.9718,55.064,581879.0
2022-10-27 09:50:00,59.77,59.81,59.62,59.64,327530.0,55.0547,55.0916,54.9166,54.935,327530.0
2022-10-27 10:00:00,59.63,59.64,59.5,59.58,238187.0,54.9258,54.935,54.806,54.8797,238187.0
2022-10-27 10:10:00,59.58,59.68,59.51,59.64,270058.0,54.8797,54.9718,54.8153,54.935,270058.0
2022-10-27 10:20:00,59.63,59.74,59.59,59.73,186263.0,54.9258,55.0271,54.8889,55.0179,186263.0
2022-10-27 10:30:00,59.73,59.78,59.67,59.73,336139.0,55.0179,55.064,54.9626,55.0179,336139.0
2022-10-27 10:40:00,59.73,59.84,59.71,59.77,221433.0,55.0179,55.1192,54.9995,55.0547,221433.0
2022-10-27 10:50:00,59.77,59.84,59.64,59.64,274503.0,55.0547,55.1192,54.935,54.935,274503.0
2022-10-27 11:00:00,59.64,59.74,59.57,59.64,165128.0,54.935,55.0271,54.8705,54.935,165128.0
2022-10-27 11:10:00,59.64,59.75,59.52,59.58,214481.0,54.935,55.0363,54.8245,54.8797,214481.0
2022-10-27 11:20:00,59.58,59.72,59.54,59.69,252567.0,54.8797,55.0087,54.8429,54.9811,252567.0
2022-10-27 11:30:00,59.69,59.69,59.41,59.42,284078.0,54.9811,54.9811,54.7231,54.7324,284078.0
2022-10-27 11:40:00,59.42,59.53,59.37,59.49,203611.0,54.7324,54.8337,54.6863,54.7968,203611.0
2022-10-27 11:50:00,59.48,59.58,59.45,59.51,186762.0,54.7876,54.8797,54.76,54.8153,186762.0
2022-10-27 12:00:00,59.51,59.63,59.47,59.54,106783.0,54.8153,54.9258,54.7784,54.8429,106783.0
2022-10-27 12:10:00,59.53,59.63,59.52,59.54,122685.0,54.8337,54.9258,54.8245,54.8429,122685.0
2022-10-27 12:20:00,59.54,59.57,59.38,59.39,246546.0,54.8429,54.8705,54.6955,54.7047,246546.0
2022-10-27 12:30:00,59.38,59.53,59.38,59.49,200470.0,54.6955,54.8337,54.6955,54.7968,200470.0
2022-10-27 12:40:00,59.49,59.58,59.42,59.54,186817.0,54.7968,54.8797,54.7324,54.8429,186817.0
2022-10-27 12:50:00,59.54,59.62,59.52,59.54,315073.0,54.8429,54.9166,54.8245,54.8429,315073.0
2022-10-27 13:00:00,59.54,59.71,59.5,59.7,156160.0,54.8429,54.9995,54.806,54.9903,156160.0
2022-10-27 13:10:00,59.71,59.73,59.58,59.64,160957.0,54.9995,55.0179,54.8797,54.935,160957.0
2022-10-27 13:20:00,59.64,59.72,59.57,59.57,197173.0,54.935,55.0087,54.8705,54.8705,197173.0
2022-10-27 13:30:00,59.57,59.6,59.53,59.59,120548.0,54.8705,54.8982,54.8337,54.8889,120548.0
2022-10-27 13:40:00,59.58,59.63,59.53,59.62,144143.0,54.8797,54.9258,54.8337,54.9166,144143.0
2022-10-27 13:50:00,59.61,59.62,59.49,59.5,98626.0,54.9074,54.9166,54.7968,54.806,98626.0
2022-10-27 14:00:00,59.5,59.55,59.48,59.51,122472.0,54.806,54.8521,54.7876,54.8153,122472.0
2022-10-27 14:10:00,59.52,59.6,59.49,59.59,130831.0,54.8245,54.8982,54.7968,54.8889,130831.0
2022-10-27 14:20:00,59.58,59.64,59.55,59.58,197173.0,54.8797,54.935,54.8521,54.8797,197173.0
2022-10-27 14:30:00,59.58,59.61,59.52,59.57,119934.0,54.8797,54.9074,54.8245,54.8705,119934.0
2022-10-27 14:40:00,59.57,59.62,59.54,59.58,131138.0,54.8705,54.9166,54.8429,54.8797,131138.0
2022-10-27 14:50:00,59.58,59.63,59.54,59.61,255361.0,54.8797,54.9258,54.8429,54.9074,255361.0
2022-10-27 15:00:00,59.62,59.71,59.59,59.6,189187.0,54.9166,54.9995,54.8889,54.8982,189187.0
2022-10-27 15:10:00,59.6,59.66,59.54,59.65,179146.0,54.8982,54.9534,54.8429,54.9442,179146.0
2022-10-27 15:20:00,59.65,59.74,59.64,59.73,182709.0,54.9442,55.0271,54.935,55.0179,182709.0
2022-10-27 15:30:00,59.73,59.8,59.7,59.71,288797.0,55.0179,55.0824,54.9903,54.9995,288797.0
2022-10-27 15:40:00,59.71,59.77,59.67,59.71,387529.0,54.9995,55.0547,54.9626,54.9995,387529.0
2022-10-27 15:50:00,59.71,59.73,59.47,59.59,1773373.0,54.9995,55.0179,54.7784,54.8889,1773373.0
2022-10-28 09:30:00,59.57,59.92,59.47,59.87,508738.0,54.8705,55.1929,54.7784,55.1469,508738.0
2022-10-28 09:40:00,59.88,59.95,59.75,59.91,240247.0,55.1561,55.2205,55.0363,55.1837,240247.0
2022-10-28 09:50:00,59.92,59.95,59.82,59.85,218296.0,55.1929,55.2205,55.1008,55.1284,218296.0
2022-10-28 10:00:00,59.85,59.93,59.75,59.86,198129.0,55.1284,55.2021,55.0363,55.1376,198129.0
2022-10-28 10:10:00,59.85,60.27,59.83,60.27,395291.0,55.1284,55.5153,55.11,55.5153,395291.0
2022-10-28 10:20:00,60.26,60.39,60.19,60.28,260477.0,55.5061,55.6258,55.4416,55.5245,260477.0
2022-10-28 10:30:00,60.27,60.4,60.27,60.34,153485.0,55.5153,55.635,55.5153,55.5798,153485.0
2022-10-28 10:40:00,60.34,60.47,60.3,60.44,212908.0,55.5798,55.6995,55.5429,55.6719,212908.0
2022-10-28 10:50:00,60.44,60.5,60.4,60.42,131557.0,55.6719,55.7272,55.635,55.6535,131557.0
2022-10-28 11:00:00,60.43,60.43,60.3,60.37,151581.0,55.6627,55.6627,55.5429,55.6074,151581.0
2022-10-28 11:10:00,60.37,60.41,60.31,60.4,318462.0,55.6074,55.6443,55.5521,55.635,318462.0
2022-10-28 11:20:00,60.39,60.47,60.39,60.44,174443.0,55.6258,55.6995,55.6258,55.6719,174443.0
2022-10-28 11:30:00,60.44,60.59,60.43,60.55,337100.0,55.6719,55.8101,55.6627,55.7732,337100.0
2022-10-28 11:40:00,60.55,60.71,60.55,60.65,241139.0,55.7732,55.9206,55.7732,55.8653,241139.0
2022-10-28 11:50:00,60.67,60.72,60.58,60.6,202529.0,55.8837,55.9298,55.8008,55.8193,202529.0
2022-10-28 12:00:00,60.59,60.67,60.54,60.57,149363.0,55.8101,55.8837,55.764,55.7916,149363.0
2022-10-28 12:10:00,60.56,60.75,60.55,60.74,154412.0,55.7824,55.9574,55.7732,55.9482,154412.0
2022-10-28 12:20:00,60.75,60.75,60.61,60.62,134089.0,55.9574,55.9574,55.8285,55.8377,134089.0
2022-10-28 12:30:00,60.62,60.69,60.58,60.62,138435.0,55.8377,55.9022,55.8008,55.8377,138435.0
2022-10-28 12:40:00,60.62,60.65,60.56,60.61,156131.0,55.8377,55.8653,55.7824,55.8285,156131.0
2022-10-28 12:50:00,60.6,60.65,60.57,60.63,78487.0,55.8193,55.8653,55.7916,55.8469,78487.0
2022-10-28 13:00:00,60.63,60.69,60.59,60.62,152695.0,55.8469,55.9022,55.8101,55.8377,152695.0
2022-10-28 13:10:00,60.61,60.67,60.6,60.66,98542.0,55.8285,55.8837,55.8193,55.8745,98542.0
2022-10-28 13:20:00,60.65,60.7,60.62,60.7,206290.0,55.8653,55.9114,55.8377,55.9114,206290.0
2022-10-28 13:30:00,60.7,60.75,60.67,60.68,209009.0,55.9114,55.9574,55.8837,55.893,209009.0
2022-10-28 13:40:00,60.69,60.72,60.66,60.68,100900.0,55.9022,55.9298,55.8745,55.893,100900.0
2022-10-28 13:50:00,60.67,60.72,60.61,60.62,141543.0,55.8837,55.9298,55.8285,55.8377,141543.0
2022-10-28 14:00:00,60.62,60.65,60.55,60.57,118742.0,55.8377,55.8653,55.7732,55.7916,118742.0
2022-10-28 14:10:00,60.57,60.71,60.55,60.66,194265.0,55.7916,55.9206,55.7732,55.8745,194265.0
2022-10-28 14:20:00,60.66,60.68,60.64,60.66,98648.0,55.8745,55.893,55.8561,55.8745,98648.0
2022-10-28 14:30:00,60.67,60.76,60.65,60.73,125401.0,55.8837,55.9666,55.8653,55.939,125401.0
2022-10-28 14:40:00,60.73,60.82,60.69,60.82,121897.0,55.939,56.0219,55.9022,56.0219,121897.0
2022-10-28 14:50:00,60.82,60.84,60.76,60.83,150063.0,56.0219,56.0403,55.9666,56.0311,150063.0
2022-10-28 15:00:00,60.82,60.91,60.8,60.84,211589.0,56.0219,56.1048,56.0035,56.0403,211589.0
2022-10-28 15:10:00,60.84,60.86,60.77,60.78,188335.0,56.0403,56.0588,55.9759,55.9851,188335.0
2022-10-28 15:20:00,60.79,60.79,60.71,60.75,266866.0,55.9943,55.9943,55.9206,55.9574,266866.0
2022-10-28 15:30:00,60.75,60.78,60.69,60.71,269912.0,55.9574,55.9851,55.9022,55.9206,269912.0
2022-10-28 15:40:00,60.7,60.8,60.7,60.77,361184.0,55.9114,56.0035,55.9114,55.9759,361184.0
2022-10-28 15:50:00,60.78,60.84,60.72,60.78,1224234.0,55.9851,56.0403,55.9298,55.9851,1224234.0
2022-10-31 09:30:00,60.51,60.57,60.23,60.48,458670.0,55.7364,55.7916,55.4785,55.7087,458670.0
2022-10-31 09:40:00,60.48,60.52,60.31,60.32,255473.0,55.7087,55.7456,55.5521,55.5614,255473.0
2022-10-31 09:50:00,60.31,60.31,59.97,59.98,225655.0,55.5521,55.5521,55.239,55.2482,225655.0
2022-10-31 10:00:00,59.98,60.05,59.9,59.98,236846.0,55.2482,55.3127,55.1745,55.2482,236846.0
2022-10-31 10:10:00,59.98,60.23,59.94,60.18,212014.0,55.2482,55.4785,55.2113,55.4324,212014.0
2022-10-31 10:20:00,60.18,60.24,60.04,60.06,205605.0,55.4324,55.4877,55.3034,55.3219,205605.0
2022-10-31 10:30:00,60.05,60.2,60.03,60.12,114955.0,55.3127,55.4508,55.2942,55.3771,114955.0
2022-10-31 10:40:00,60.11,60.13,60.05,60.09,116736.0,55.3679,55.3863,55.3127,55.3495,116736.0
2022-10-31 10:50:00,60.09,60.13,60.03,60.08,186304.0,55.3495,55.3863,55.2942,55.3403,186304.0
2022-10-31 11:00:00,60.08,60.24,60.08,60.2,159097.0,55.3403,55.4877,55.3403,55.4508,159097.0
2022-10-31 11:10:00,60.2,60.27,60.19,60.26,149823.0,55.4508,55.5153,55.4416,55.5061,149823.0
2022-10-31 11:20:00,60.26,60.31,60.18,60.2,152039.0,55.5061,55.5521,55.4324,55.4508,152039.0
2022-10-31 11:30:00,60.2,60.2,60.05,60.06,123510.0,55.4508,55.4508,55.3127,55.3219,123510.0
2022-10-31 11:40:00,60.06,60.14,60.04,60.06,126752.0,55.3219,55.3956,55.3034,55.3219,126752.0
2022-10-31 11:50:00,60.05,60.14,59.88,59.95,238236.0,55.3127,55.3956,55.1561,55.2205,238236.0
2022-10-31 12:00:00,59.95,60.05,59.89,59.9,134692.0,55.2205,55.3127,55.1653,55.1745,134692.0
2022-10-31 12:10:00,59.9,60.07,59.9,59.99,151101.0,55.1745,55.3311,55.1745,55.2574,151101.0
2022-10-31 12:20:00,59.99,60.07,59.95,60.02,136288.0,55.2574,55.3311,55.2205,55.285,136288.0
2022-10-31 12:30:00,60.01,60.07,59.97,60.02,143302.0,55.2758,55.3311,55.239,55.285,143302.0
2022-10-31 12:40:00,60.01,60.04,59.94,59.96,95729.0,55.2758,55.3034,55.2113,55.2298,95729.0
2022-10-31 12:50:00,59.96,60.0,59.89,59.96,137096.0,55.2298,55.2666,55.1653,55.2298,137096.0
2022-10-31 13:00:00,59.96,59.98,59.89,59.96,129095.0,55.2298,55.2482,55.1653,55.2298,129095.0
2022-10-31 13:10:00,59.96,60.0,59.93,59.99,112828.0,55.2298,55.2666,55.2021,55.2574,112828.0
2022-10-31 13:20:00,59.98,60.03,59.94,60.0,124837.0,55.2482,55.2942,55.2113,55.2666,124837.0
2022-10-31 13:30:00,60.0,60.07,59.96,60.06,124971.0,55.2666,55.3311,55.2298,55.3219,124971.0
2022-10-31 13:40:00,60.05,60.06,59.93,59.95,167141.0,55.3127,55.3219,55.2021,55.2205,167141.0
2022-10-31 13:50:00,59.96,60.04,59.94,60.01,118014.0,55.2298,55.3034,55.2113,55.2758,118014.0
2022-10-31 14:00:00,60.01,60.06,59.98,60.03,97738.0,55.2758,55.3219,55.2482,55.2942,97738.0
2022-10-31 14:10:00,60.02,60.06,59.98,60.04,147767.0,55.285,55.3219,55.2482,55.3034,147767.0
2022-10-31 14:20:00,60.03,60.06,59.92,59.92,171149.0,55.2942,55.3219,55.1929,55.1929,171149.0
2022-10-31 14:30:00,59.92,59.96,59.88,59.95,157092.0,55.1929,55.2298,55.1561,55.2205,157092.0
2022-10-31 14:40:00,59.94,59.98,59.9,59.94,113729.0,55.2113,55.2482,55.1745,55.2113,113729.0
2022-10-31 14:50:00,59.94,59.99,59.85,59.88,169796.0,55.2113,55.2574,55.1284,55.1561,169796.0
2022-10-31 15:00:00,59.88,59.89,59.69,59.69,176996.0,55.1561,55.1653,54.9811,54.9811,176996.0
2022-10-31 15:10:00,59.7,59.79,59.67,59.79,200026.0,54.9903,55.0732,54.9626,55.0732,200026.0
2022-10-31 15:20:00,59.78,59.91,59.76,59.91,187729.0,55.064,55.1837,55.0455,55.1837,187729.0
2022-10-31 15:30:00,59.91,60.03,59.89,60.03,238996.0,55.1837,55.2942,55.1653,55.2942,238996.0
2022-10-31 15:40:00,60.03,60.07,59.94,59.94,360484.0,55.2942,55.3311,55.2113,55.2113,360484.0
2022-10-31 15:50:00,59.95,59.95,59.83,59.88,1217218.0,55.2205,55.2205,55.11,55.1561,1217218.0
2022-11-01 09:30:00,60.03,60.29,59.97,60.22,403017.0,55.2942,55.5337,55.239,55.4692,403017.0
2022-11-01 09:40:00,60.22,60.27,59.84,59.85,256742.0,55.4692,55.5153,55.1192,55.1284,256742.0
2022-11-01 09:50:00,59.86,59.95,59.78,59.78,149783.0,55.1376,55.2205,55.064,55.064,149783.0
2022-11-01 10:00:00,59.79,59.84,59.6,59.73,234209.0,55.0732,55.1192,54.8982,55.0179,234209.0
2022-11-01 10:10:00,59.73,59.8,59.62,59.63,205382.0,55.0179,55.0824,54.9166,54.9258,205382.0
2022-11-01 10:20:00,59.61,59.77,59.58,59.7,178693.0,54.9074,55.0547,54.8797,54.9903,178693.0
2022-11-01 10:30:00,59.7,59.81,59.65,59.65,145430.0,54.9903,55.0916,54.9442,54.9442,145430.0
2022-11-01 10:40:00,59.64,59.69,59.55,59.66,122834.0,54.935,54.9811,54.8521,54.9534,122834.0
2022-11-01 10:50:00,59.65,59.66,59.49,59.53,115480.0,54.9442,54.9534,54.7968,54.8337,115480.0
2022-11-01 11:00:00,59.52,59.55,59.41,59.44,112319.0,54.8245,54.8521,54.7231,54.7508,112319.0
2022-11-01 11:10:00,59.44,59.6,59.39,59.52,99724.0,54.7508,54.8982,54.7047,54.8245,99724.0
2022-11-01 11:20:00,59.52,59.63,59.51,59.61,91248.0,54.8245,54.9258,54.8153,54.9074,91248.0
2022-11-01 11:30:00,59.61,59.72,59.55,59.59,119098.0,54.9074,55.0087,54.8521,54.8889,119098.0
2022-11-01 11:40:00,59.59,59.65,59.52,59.61,122187.0,54.8889,54.9442,54.8245,54.9074,122187.0
2022-11-01 11:50:00,59.61,59.69,59.59,59.67,116719.0,54.9074,54.9811,54.8889,54.9626,116719.0
2022-11-01 12:00:00,59.67,59.85,59.64,59.76,120400.0,54.9626,55.1284,54.935,55.0455,120400.0
2022-11-01 12:10:00,59.77,59.8,59.64,59.66,112492.0,55.0547,55.0824,54.935,54.9534,112492.0
2022-11-01 12:20:00,59.66,59.68,59.54,59.55,134174.0,54.9534,54.9718,54.8429,54.8521,134174.0
2022-11-01 12:30:00,59.55,59.69,59.54,59.68,121403.0,54.8521,54.9811,54.8429,54.9718,121403.0
2022-11-01 12:40:00,59.68,59.72,59.65,59.68,107200.0,54.9718,55.0087,54.9442,54.9718,107200.0
2022-11-01 12:50:00,59.68,59.68,59.58,59.64,109605.0,54.9718,54.9718,54.8797,54.935,109605.0
2022-11-01 13:00:00,59.63,59.64,59.56,59.56,106131.0,54.9258,54.935,54.8613,54.8613,106131.0
2022-11-01 13:10:00,59.57,59.67,59.54,59.58,87398.0,54.8705,54.9626,54.8429,54.8797,87398.0
2022-11-01 13:20:00,59.57,59.62,59.51,59.55,89504.0,54.8705,54.9166,54.8153,54.8521,89504.0
2022-11-01 13:30:00,59.55,59.56,59.46,59.5,93048.0,54.8521,54.8613,54.7692,54.806,93048.0
2022-11-01 13:40:00,59.49,59.56,59.49,59.53,82778.0,54.7968,54.8613,54.7968,54.8337,82778.0
2022-11-01 13:50:00,59.53,59.57,59.48,59.54,81653.0,54.8337,54.8705,54.7876,54.8429,81653.0
2022-11-01 14:00:00,59.54,59.56,59.48,59.51,127596.0,54.8429,54.8613,54.7876,54.8153,127596.0
2022-11-01 14:10:00,59.51,59.56,59.49,59.51,137062.0,54.8153,54.8613,54.7968,54.8153,137062.0
2022-11-01 14:20:00,59.51,59.57,59.46,59.55,120295.0,54.8153,54.8705,54.7692,54.8521,120295.0
2022-11-01 14:30:00,59.55,59.6,59.48,59.5,102624.0,54.8521,54.8982,54.7876,54.806,102624.0
2022-11-01 14:40:00,59.51,59.52,59.38,59.38,134292.0,54.8153,54.8245,54.6955,54.6955,134292.0
2022-11-01 14:50:00,59.38,59.51,59.37,59.48,198138.0,54.6955,54.8153,54.6863,54.7876,198138.0
2022-11-01 15:00:00,59.48,59.54,59.44,59.53,156521.0,54.7876,54.8429,54.7508,54.8337,156521.0
2022-11-01 15:10:00,59.53,59.53,59.4,59.48,134160.0,54.8337,54.8337,54.7139,54.7876,134160.0
2022-11-01 15:20:00,59.48,59.52,59.42,59.45,180394.0,54.7876,54.8245,54.7324,54.76,180394.0
2022-11-01 15:30:00,59.45,59.55,59.43,59.53,237089.0,54.76,54.8521,54.7416,54.8337,237089.0
2022-11-01 15:40:00,59.54,59.63,59.52,59.63,519825.0,54.8429,54.9258,54.8245,54.9258,519825.0
2022-11-01 15:50:00,59.63,59.68,59.6,59.62,992827.0,54.9258,54.9718,54.8982,54.9166,992827.0
2022-11-02 09:30:00,59.64,59.67,59.37,59.54,390636.0,54.935,54.9626,54.6863,54.8429,390636.0
2022-11-02 09:40:00,59.53,59.54,59.32,59.42,149156.0,54.8337,54.8429,54.6402,54.7324,149156.0
2022-11-02 09:50:00,59.42,59.43,59.28,59.38,136571.0,54.7324,54.7416,54.6034,54.6955,136571.0
2022-11-02 10:00:00,59.37,59.47,59.31,59.45,111038.0,54.6863,54.7784,54.631,54.76,111038.0
2022-11-02 10:10:00,59.45,59.51,59.38,59.39,127167.0,54.76,54.8153,54.6955,54.7047,127167.0
2022-11-02 10:20:00,59.38,59.42,59.32,59.42,131197.0,54.6955,54.7324,54.6402,54.7324,131197.0
2022-11-02 10:30:00,59.42,59.44,59.34,59.43,110450.0,54.7324,54.7508,54.6587,54.7416,110450.0
2022-11-02 10:40:00,59.43,59.48,59.36,59.38,172818.0,54.7416,54.7876,54.6771,54.6955,172818.0
2022-11-02 10:50:00,59.38,59.5,59.34,59.39,166290.0,54.6955,54.806,54.6587,54.7047,166290.0
2022-11-02 11:00:00,59.39,59.48,59.38,59.45,144265.0,54.7047,54.7876,54.6955,54.76,144265.0
2022-11-02 11:10:00,59.46,59.48,59.41,59.45,168679.0,54.7692,54.7876,54.7231,54.76,168679.0
2022-11-02 11:20:00,59.45,59.49,59.39,59.46,158540.0,54.76,54.7968,54.7047,54.7692,158540.0
2022-11-02 11:30:00,59.46,59.49,59.38,59.45,173580.0,54.7692,54.7968,54.6955,54.76,173580.0
2022-11-02 11:40:00,59.45,59.55,59.41,59.55,146163.0,54.76,54.8521,54.7231,54.8521,146163.0
2022-11-02 11:50:00,59.55,59.6,59.51,59.52,142326.0,54.8521,54.8982,54.8153,54.8245,142326.0
2022-11-02 12:00:00,59.51,59.54,59.46,59.47,113573.0,54.8153,54.8429,54.7692,54.7784,113573.0
2022-11-02 12:10:00,59.47,59.5,59.42,59.48,189150.0,54.7784,54.806,54.7324,54.7876,189150.0
2022-11-02 12:20:00,59.47,59.53,59.43,59.47,113387.0,54.7784,54.8337,54.7416,54.7784,113387.0
2022-11-02 12:30:00,59.47,59.55,59.46,59.53,101717.0,54.7784,54.8521,54.7692,54.8337,101717.0
2022-11-02 12:40:00,59.52,59.53,59.44,59.53,134146.0,54.8245,54.8337,54.7508,54.8337,134146.0
2022-11-02 12:50:00,59.52,59.59,59.49,59.57,120107.0,54.8245,54.8889,54.7968,54.8705,120107.0
2022-11-02 13:00:00,59.57,59.59,59.53,59.54,89688.0,54.8705,54.8889,54.8337,54.8429,89688.0
2022-11-02 13:10:00,59.54,59.57,59.49,59.5,124078.0,54.8429,54.8705,54.7968,54.806,124078.0
2022-11-02 13:20:00,59.5,59.54,59.48,59.52,120097.0,54.806,54.8429,54.7876,54.8245,120097.0
2022-11-02 13:30:00,59.52,59.58,59.47,59.57,185701.0,54.8245,54.8797,54.7784,54.8705,185701.0
2022-11-02 13:40:00,59.57,59.72,59.55,59.72,255028.0,54.8705,55.0087,54.8521,55.0087,255028.0
2022-11-02 13:50:00,59.72,59.78,59.67,59.7,175472.0,55.0087,55.064,54.9626,54.9903,175472.0
2022-11-02 14:00:00,59.7,60.23,59.53,59.93,618868.0,54.9903,55.4785,54.8337,55.2021,618868.0
2022-11-02 14:10:00,59.94,59.99,59.79,59.91,224191.0,55.2113,55.2574,55.0732,55.1837,224191.0
2022-11-02 14:20:00,59.9,60.02,59.84,60.0,155663.0,55.1745,55.285,55.1192,55.2666,155663.0
2022-11-02 14:30:00,60.0,60.1,59.41,59.7,680860.0,55.2666,55.3587,54.7231,54.9903,680860.0
2022-11-02 14:40:00,59.7,59.99,59.53,59.57,558453.0,54.9903,55.2574,54.8337,54.8705,558453.0
2022-11-02 14:50:00,59.56,59.61,59.03,59.29,509625.0,54.8613,54.9074,54.3731,54.6126,509625.0
2022-11-02 15:00:00,59.28,59.55,59.23,59.53,314373.0,54.6034,54.8521,54.5573,54.8337,314373.0
2022-11-02 15:10:00,59.52,59.55,59.21,59.22,311654.0,54.8245,54.8521,54.5389,54.5481,311654.0
2022-11-02 15:20:00,59.22,59.22,58.9,59.02,371858.0,54.5481,54.5481,54.2534,54.3639,371858.0
2022-11-02 15:30:00,59.01,59.07,58.92,59.04,463053.0,54.3547,54.41,54.2718,54.3823,463053.0
2022-11-02 15:40:00,59.04,59.04,58.93,59.01,412955.0,54.3823,54.3823,54.281,54.3547,412955.0
2022-11-02 15:50:00,59.01,59.02,58.77,58.79,1030798.0,54.3547,54.3639,54.1336,54.1521,1030798.0
2022-11-03 09:30:00,58.11,58.37,58.1,58.35,543474.0,53.5257,53.7652,53.5165,53.7468,543474.0
2022-11-03 09:40:00,58.36,58.48,58.29,58.3,214585.0,53.756,53.8665,53.6915,53.7007,214585.0
2022-11-03 09:50:00,58.29,58.31,58.17,58.26,113460.0,53.6915,53.7099,53.581,53.6639,113460.0
2022-11-03 10:00:00,58.27,58.64,58.25,58.55,232190.0,53.6731,54.0139,53.6547,53.931,232190.0
2022-11-03 10:10:00,58.54,58.72,58.44,58.72,208157.0,53.9218,54.0876,53.8297,54.0876,208157.0
2022-11-03 10:20:00,58.72,58.84,58.63,58.64,203059.0,54.0876,54.1981,54.0047,54.0139,203059.0
2022-11-03 10:30:00,58.65,58.66,58.46,58.54,139081.0,54.0231,54.0323,53.8481,53.9218,139081.0
2022-11-03 10:40:00,58.53,58.66,58.52,58.6,150542.0,53.9126,54.0323,53.9034,53.977,150542.0
2022-11-03 10:50:00,58.6,58.65,58.52,58.55,140409.0,53.977,54.0231,53.9034,53.931,140409.0
2022-11-03 11:00:00,58.55,58.61,58.48,58.5,103229.0,53.931,53.9863,53.8665,53.8849,103229.0
2022-11-03 11:10:00,58.5,58.54,58.45,58.51,85169.0,53.8849,53.9218,53.8389,53.8941,85169.0
2022-11-03 11:20:00,58.51,58.52,58.41,58.43,107727.0,53.8941,53.9034,53.802,53.8205,107727.0
2022-11-03 11:30:00,58.42,58.55,58.34,58.55,144574.0,53.8112,53.931,53.7376,53.931,144574.0
2022-11-03 11:40:00,58.55,58.61,58.5,58.56,100728.0,53.931,53.9863,53.8849,53.9402,100728.0
2022-11-03 11:50:00,58.55,58.62,58.51,58.58,91640.0,53.931,53.9955,53.8941,53.9586,91640.0
2022-11-03 12:00:00,58.59,58.74,58.58,58.67,145697.0,53.9678,54.106,53.9586,54.0415,145697.0
2022-11-03 12:10:00,58.67,58.8,58.67,58.78,90465.0,54.0415,54.1613,54.0415,54.1428,90465.0
2022-11-03 12:20:00,58.77,58.8,58.7,58.71,104737.0,54.1336,54.1613,54.0692,54.0784,104737.0
2022-11-03 12:30:00,58.71,58.75,58.6,58.6,102585.0,54.0784,54.1152,53.977,53.977,102585.0
2022-11-03 12:40:00,58.61,58.65,58.58,58.61,216045.0,53.9863,54.0231,53.9586,53.9863,216045.0
2022-11-03 12:50:00,58.61,58.74,58.61,58.67,108019.0,53.9863,54.106,53.9863,54.0415,108019.0
2022-11-03 13:00:00,58.65,58.66,58.56,58.62,113202.0,54.0231,54.0323,53.9402,53.9955,113202.0
2022-11-03 13:10:00,58.62,58.8,58.6,58.76,94375.0,53.9955,54.1613,53.977,54.1244,94375.0
2022-11-03 13:20:00,58.76,58.77,58.65,58.71,53483.0,54.1244,54.1336,54.0231,54.0784,53483.0
2022-11-03 13:30:00,58.7,58.77,58.7,58.75,71230.0,54.0692,54.1336,54.0692,54.1152,71230.0
2022-11-03 13:40:00,58.76,58.8,58.72,58.75,133748.0,54.1244,54.1613,54.0876,54.1152,133748.0
2022-11-03 13:50:00,58.73,58.74,58.66,58.7,71049.0,54.0968,54.106,54.0323,54.0692,71049.0
2022-11-03 14:00:00,58.71,58.74,58.63,58.66,105210.0,54.0784,54.106,54.0047,54.0323,105210.0
2022-11-03 14:10:00,58.66,58.72,58.63,58.72,83484.0,54.0323,54.0876,54.0047,54.0876,83484.0
2022-11-03 14:20:00,58.72,58.86,58.71,58.85,170406.0,54.0876,54.2165,54.0784,54.2073,170406.0
2022-11-03 14:30:00,58.83,58.9,58.81,58.85,135070.0,54.1889,54.2534,54.1705,54.2073,135070.0
2022-11-03 14:40:00,58.85,58.94,58.81,58.93,112898.0,54.2073,54.2902,54.1705,54.281,112898.0
2022-11-03 14:50:00,58.93,58.97,58.89,58.95,117122.0,54.281,54.3179,54.2442,54.2994,117122.0
2022-11-03 15:00:00,58.95,59.0,58.87,58.89,115569.0,54.2994,54.3455,54.2257,54.2442,115569.0
2022-11-03 15:10:00,58.9,58.92,58.86,58.87,158511.0,54.2534,54.2718,54.2165,54.2257,158511.0
2022-11-03 15:20:00,58.88,58.94,58.87,58.9,172249.0,54.235,54.2902,54.2257,54.2534,172249.0
2022-11-03 15:30:00,58.89,58.99,58.87,58.93,206821.0,54.2442,54.3363,54.2257,54.281,206821.0
2022-11-03 15:40:00,58.94,58.96,58.83,58.83,278010.0,54.2902,54.3086,54.1889,54.1889,278010.0
2022-11-03 15:50:00,58.84,58.85,58.74,58.76,798596.0,54.1981,54.2073,54.106,54.1244,798596.0
2022-11-04 09:30:00,59.3,59.39,59.14,59.18,375063.0,54.6218,54.7047,54.4744,54.5113,375063.0
2022-11-04 09:40:00,59.18,59.19,58.93,58.93,218253.0,54.5113,54.5205,54.281,54.281,218253.0
2022-11-04 09:50:00,58.94,59.11,58.85,59.11,159563.0,54.2902,54.4468,54.2073,54.4468,159563.0
2022-11-04 10:00:00,59.12,59.37,59.07,59.34,158906.0,54.456,54.6863,54.41,54.6587,158906.0
2022-11-04 10:10:00,59.34,59.39,59.17,59.17,142841.0,54.6587,54.7047,54.5021,54.5021,142841.0
2022-11-04 10:20:00,59.18,59.37,59.13,59.33,117600.0,54.5113,54.6863,54.4652,54.6495,117600.0
2022-11-04 10:30:00,59.32,59.4,59.31,59.39,121486.0,54.6402,54.7139,54.631,54.7047,121486.0
2022-11-04 10:40:00,59.38,59.44,59.29,59.33,152165.0,54.6955,54.7508,54.6126,54.6495,152165.0
2022-11-04 10:50:00,59.33,59.36,59.25,59.29,183785.0,54.6495,54.6771,54.5758,54.6126,183785.0
2022-11-04 11:00:00,59.3,59.59,59.3,59.52,198257.0,54.6218,54.8889,54.6218,54.8245,198257.0
2022-11-04 11:10:00,59.52,59.52,59.4,59.42,145849.0,54.8245,54.8245,54.7139,54.7324,145849.0
2022-11-04 11:20:00,59.43,59.52,59.23,59.25,133941.0,54.7416,54.8245,54.5573,54.5758,133941.0
2022-11-04 11:30:00,59.23,59.31,59.05,59.09,175990.0,54.5573,54.631,54.3915,54.4284,175990.0
2022-11-04 11:40:00,59.08,59.09,58.83,58.84,142531.0,54.4192,54.4284,54.1889,54.1981,142531.0
2022-11-04 11:50:00,58.84,58.86,58.71,58.79,164314.0,54.1981,54.2165,54.0784,54.1521,164314.0
2022-11-04 12:00:00,58.79,58.88,58.68,58.88,145090.0,54.1521,54.235,54.0507,54.235,145090.0
2022-11-04 12:10:00,58.88,58.95,58.79,58.91,113144.0,54.235,54.2994,54.1521,54.2626,113144.0
2022-11-04 12:20:00,58.91,58.93,58.76,58.89,143171.0,54.2626,54.281,54.1244,54.2442,143171.0
2022-11-04 12:30:00,58.89,58.89,58.68,58.68,115540.0,54.2442,54.2442,54.0507,54.0507,115540.0
2022-11-04 12:40:00,58.69,58.77,58.65,58.73,98973.0,54.0599,54.1336,54.0231,54.0968,98973.0
2022-11-04 12:50:00,58.74,58.81,58.7,58.76,111792.0,54.106,54.1705,54.0692,54.1244,111792.0
2022-11-04 13:00:00,58.75,58.75,58.56,58.57,212225.0,54.1152,54.1152,53.9402,53.9494,212225.0
2022-11-04 13:10:00,58.57,58.8,58.57,58.74,119164.0,53.9494,54.1613,53.9494,54.106,119164.0
2022-11-04 13:20:00,58.76,58.76,58.66,58.68,94187.0,54.1244,54.1244,54.0323,54.0507,94187.0
2022-11-04 13:30:00,58.68,58.76,58.62,58.63,122695.0,54.0507,54.1244,53.9955,54.0047,122695.0
2022-11-04 13:40:00,58.63,58.68,58.56,58.68,86983.0,54.0047,54.0507,53.9402,54.0507,86983.0
2022-11-04 13:50:00,58.68,58.69,58.61,58.67,78364.0,54.0507,54.0599,53.9863,54.0415,78364.0
2022-11-04 14:00:00,58.67,58.76,58.64,58.67,137069.0,54.0415,54.1244,54.0139,54.0415,137069.0
2022-11-04 14:10:00,58.67,58.78,58.61,58.78,121166.0,54.0415,54.1428,53.9863,54.1428,121166.0
2022-11-04 14:20:00,58.77,58.88,58.74,58.87,118946.0,54.1336,54.235,54.106,54.2257,118946.0
2022-11-04 14:30:00,58.87,58.9,58.8,58.88,109631.0,54.2257,54.2534,54.1613,54.235,109631.0
2022-11-04 14:40:00,58.88,59.02,58.87,58.9,177495.0,54.235,54.3639,54.2257,54.2534,177495.0
2022-11-04 14:50:00,58.89,59.02,58.89,58.99,117799.0,54.2442,54.3639,54.2442,54.3363,117799.0
2022-11-04 15:00:00,58.98,59.07,58.96,59.05,186001.0,54.3271,54.41,54.3086,54.3915,186001.0
2022-11-04 15:10:00,59.06,59.09,58.99,59.02,145328.0,54.4008,54.4284,54.3363,54.3639,145328.0
2022-11-04 15:20:00,59.02,59.03,58.92,58.99,171279.0,54.3639,54.3731,54.2718,54.3363,171279.0
2022-11-04 15:30:00,58.99,59.12,58.91,59.06,334956.0,54.3363,54.456,54.2626,54.4008,334956.0
2022-11-04 15:40:00,59.06,59.24,59.01,59.16,344341.0,54.4008,54.5666,54.3547,54.4929,344341.0
2022-11-04 15:50:00,59.16,59.29,59.11,59.26,1015036.0,54.4929,54.6126,54.4468,54.585,1015036.0
2022-11-07 09:30:00,59.26,59.5,59.24,59.47,488657.0,54.585,54.806,54.5666,54.7784,488657.0
2022-11-07 09:40:00,59.46,59.77,59.45,59.7,156027.0,54.7692,55.0547,54.76,54.9903,156027.0
2022-11-07 09:50:00,59.7,59.71,59.44,59.48,141019.0,54.9903,54.9995,54.7508,54.7876,141019.0
2022-11-07 10:00:00,59.49,59.58,59.47,59.58,198819.0,54.7968,54.8797,54.7784,54.8797,198819.0
2022-11-07 10:10:00,59.58,59.73,59.53,59.69,139058.0,54.8797,55.0179,54.8337,54.9811,139058.0
2022-11-07 10:20:00,59.69,59.7,59.56,59.59,133364.0,54.9811,54.9903,54.8613,54.8889,133364.0
2022-11-07 10:30:00,59.6,59.63,59.53,59.63,97687.0,54.8982,54.9258,54.8337,54.9258,97687.0
2022-11-07 10:40:00,59.63,59.73,59.61,59.63,128650.0,54.9258,55.0179,54.9074,54.9258,128650.0
2022-11-07 10:50:00,59.62,59.69,59.61,59.63,102724.0,54.9166,54.9811,54.9074,54.9258,102724.0
2022-11-07 11:00:00,59.63,59.66,59.55,59.59,122995.0,54.9258,54.9534,54.8521,54.8889,122995.0
2022-11-07 11:10:00,59.6,59.6,59.53,59.53,101587.0,54.8982,54.8982,54.8337,54.8337,101587.0
2022-11-07 11:20:00,59.53,59.56,59.45,59.48,127557.0,54.8337,54.8613,54.76,54.7876,127557.0
2022-11-07 11:30:00,59.48,59.51,59.42,59.44,76700.0,54.7876,54.8153,54.7324,54.7508,76700.0
2022-11-07 11:40:00,59.44,59.46,59.32,59.33,88073.0,54.7508,54.7692,54.6402,54.6495,88073.0
2022-11-07 11:50:00,59.35,59.37,59.28,59.34,98763.0,54.6679,54.6863,54.6034,54.6587,98763.0
2022-11-07 12:00:00,59.33,59.4,59.3,59.37,69324.0,54.6495,54.7139,54.6218,54.6863,69324.0
2022-11-07 12:10:00,59.37,59.39,59.33,59.34,61089.0,54.6863,54.7047,54.6495,54.6587,61089.0
2022-11-07 12:20:00,59.34,59.39,59.3,59.36,79838.0,54.6587,54.7047,54.6218,54.6771,79838.0
2022-11-07 12:30:00,59.37,59.39,59.32,59.36,121077.0,54.6863,54.7047,54.6402,54.6771,121077.0
2022-11-07 12:40:00,59.37,59.42,59.34,59.41,89222.0,54.6863,54.7324,54.6587,54.7231,89222.0
2022-11-07 12:50:00,59.4,59.45,59.37,59.44,60179.0,54.7139,54.76,54.6863,54.7508,60179.0
2022-11-07 13:00:00,59.45,59.52,59.44,59.48,78934.0,54.76,54.8245,54.7508,54.7876,78934.0
2022-11-07 13:10:00,59.49,59.51,59.42,59.47,105846.0,54.7968,54.8153,54.7324,54.7784,105846.0
2022-11-07 13:20:00,59.47,59.51,59.44,59.5,75224.0,54.7784,54.8153,54.7508,54.806,75224.0
2022-11-07 13:30:00,59.5,59.51,59.43,59.48,64426.0,54.806,54.8153,54.7416,54.7876,64426.0
2022-11-07 13:40:00,59.48,59.5,59.45,59.48,80887.0,54.7876,54.806,54.76,54.7876,80887.0
2022-11-07 13:50:00,59.48,59.5,59.44,59.48,98429.0,54.7876,54.806,54.7508,54.7876,98429.0
2022-11-07 14:00:00,59.49,59.52,59.45,59.48,104246.0,54.7968,54.8245,54.76,54.7876,104246.0
2022-11-07 14:10:00,59.48,59.55,59.47,59.55,114363.0,54.7876,54.8521,54.7784,54.8521,114363.0
2022-11-07 14:20:00,59.55,59.56,59.51,59.52,72101.0,54.8521,54.8613,54.8153,54.8245,72101.0
2022-11-07 14:30:00,59.52,59.54,59.49,59.54,99958.0,54.8245,54.8429,54.7968,54.8429,99958.0
2022-11-07 14:40:00,59.53,59.56,59.47,59.55,102207.0,54.8337,54.8613,54.7784,54.8521,102207.0
2022-11-07 14:50:00,59.54,59.57,59.47,59.49,112174.0,54.8429,54.8705,54.7784,54.7968,112174.0
2022-11-07 15:00:00,59.49,59.52,59.45,59.51,108913.0,54.7968,54.8245,54.76,54.8153,108913.0
2022-11-07 15:10:00,59.5,59.61,59.49,59.61,115587.0,54.806,54.9074,54.7968,54.9074,115587.0
2022-11-07 15:20:00,59.61,59.63,59.56,59.62,130104.0,54.9074,54.9258,54.8613,54.9166,130104.0
2022-11-07 15:30:00,59.62,59.66,59.56,59.59,242624.0,54.9166,54.9534,54.8613,54.8889,242624.0
2022-11-07 15:40:00,59.59,59.6,59.54,59.6,232047.0,54.8889,54.8982,54.8429,54.8982,232047.0
2022-11-07 15:50:00,59.6,59.62,59.4,59.49,974032.0,54.8982,54.9166,54.7139,54.7968,974032.0
2022-11-08 09:30:00,59.75,59.75,59.29,59.33,338388.0,55.0363,55.0363,54.6126,54.6495,338388.0
2022-11-08 09:40:00,59.34,59.48,59.31,59.42,99943.0,54.6587,54.7876,54.631,54.7324,99943.0
2022-11-08 09:50:00,59.42,59.44,59.28,59.28,161672.0,54.7324,54.7508,54.6034,54.6034,161672.0
2022-11-08 10:00:00,59.28,59.34,59.24,59.27,464359.0,54.6034,54.6587,54.5666,54.5942,464359.0
2022-11-08 10:10:00,59.28,59.3,59.22,59.3,282567.0,54.6034,54.6218,54.5481,54.6218,282567.0
2022-11-08 10:20:00,59.3,59.3,59.23,59.25,258190.0,54.6218,54.6218,54.5573,54.5758,258190.0
2022-11-08 10:30:00,59.26,59.28,59.16,59.23,173417.0,54.585,54.6034,54.4929,54.5573,173417.0
2022-11-08 10:40:00,59.23,59.4,59.22,59.37,155780.0,54.5573,54.7139,54.5481,54.6863,155780.0
2022-11-08 10:50:00,59.38,59.4,59.3,59.35,117162.0,54.6955,54.7139,54.6218,54.6679,117162.0
2022-11-08 11:00:00,59.34,59.37,59.28,59.33,138244.0,54.6587,54.6863,54.6034,54.6495,138244.0
2022-11-08 11:10:00,59.33,59.43,59.32,59.42,105932.0,54.6495,54.7416,54.6402,54.7324,105932.0
2022-11-08 11:20:00,59.42,59.59,59.41,59.55,219755.0,54.7324,54.8889,54.7231,54.8521,219755.0
2022-11-08 11:30:00,59.54,59.67,59.53,59.65,123110.0,54.8429,54.9626,54.8337,54.9442,123110.0
2022-11-08 11:40:00,59.65,59.66,59.53,59.55,99145.0,54.9442,54.9534,54.8337,54.8521,99145.0
2022-11-08 11:50:00,59.55,59.63,59.52,59.62,167037.0,54.8521,54.9258,54.8245,54.9166,167037.0
2022-11-08 12:00:00,59.62,59.62,59.51,59.55,68519.0,54.9166,54.9166,54.8153,54.8521,68519.0
2022-11-08 12:10:00,59.55,59.6,59.52,59.54,88060.0,54.8521,54.8982,54.8245,54.8429,88060.0
2022-11-08 12:20:00,59.55,59.6,59.5,59.53,75075.0,54.8521,54.8982,54.806,54.8337,75075.0
2022-11-08 12:30:00,59.52,59.58,59.48,59.58,108305.0,54.8245,54.8797,54.7876,54.8797,108305.0
2022-11-08 12:40:00,59.58,59.69,59.57,59.63,148038.0,54.8797,54.9811,54.8705,54.9258,148038.0
2022-11-08 12:50:00,59.63,59.74,59.61,59.73,161448.0,54.9258,55.0271,54.9074,55.0179,161448.0
2022-11-08 13:00:00,59.73,59.79,59.72,59.77,164451.0,55.0179,55.0732,55.0087,55.0547,164451.0
2022-11-08 13:10:00,59.76,59.79,59.66,59.66,87512.0,55.0455,55.0732,54.9534,54.9534,87512.0
2022-11-08 13:20:00,59.66,59.66,59.43,59.46,120083.0,54.9534,54.9534,54.7416,54.7692,120083.0
2022-11-08 13:30:00,59.45,59.46,59.34,59.45,97972.0,54.76,54.7692,54.6587,54.76,97972.0
2022-11-08 13:40:00,59.44,59.49,59.4,59.41,92954.0,54.7508,54.7968,54.7139,54.7231,92954.0
2022-11-08 13:50:00,59.42,59.47,59.3,59.33,125486.0,54.7324,54.7784,54.6218,54.6495,125486.0
2022-11-08 14:00:00,59.32,59.39,59.21,59.21,128553.0,54.6402,54.7047,54.5389,54.5389,128553.0
2022-11-08 14:10:00,59.22,59.27,59.18,59.22,112380.0,54.5481,54.5942,54.5113,54.5481,112380.0
2022-11-08 14:20:00,59.23,59.23,58.97,58.98,175016.0,54.5573,54.5573,54.3179,54.3271,175016.0
2022-11-08 14:30:00,58.98,59.16,58.94,59.16,168191.0,54.3271,54.4929,54.2902,54.4929,168191.0
2022-11-08 14:40:00,59.15,59.3,59.13,59.28,134592.0,54.4837,54.6218,54.4652,54.6034,134592.0
2022-11-08 14:50:00,59.29,59.37,59.26,59.32,110869.0,54.6126,54.6863,54.585,54.6402,110869.0
2022-11-08 15:00:00,59.32,59.45,59.31,59.39,150780.0,54.6402,54.76,54.631,54.7047,150780.0
2022-11-08 15:10:00,59.4,59.51,59.39,59.5,142822.0,54.7139,54.8153,54.7047,54.806,142822.0
2022-11-08 15:20:00,59.51,59.64,59.46,59.64,208218.0,54.8153,54.935,54.7692,54.935,208218.0
2022-11-08 15:30:00,59.64,59.76,59.63,59.7,271937.0,54.935,55.0455,54.9258,54.9903,271937.0
2022-11-08 15:40:00,59.7,59.75,59.61,59.69,263239.0,54.9903,55.0363,54.9074,54.9811,263239.0
2022-11-08 15:50:00,59.7,59.75,59.55,59.59,806066.0,54.9903,55.0363,54.8521,54.8889,806066.0
2022-11-09 09:30:00,59.59,59.6,59.41,59.48,420108.0,54.8889,54.8982,54.7231,54.7876,420108.0
2022-11-09 09:40:00,59.48,59.53,59.39,59.42,201663.0,54.7876,54.8337,54.7047,54.7324,201663.0
2022-11-09 09:50:00,59.43,59.48,59.23,59.23,162694.0,54.7416,54.7876,54.5573,54.5573,162694.0
2022-11-09 10:00:00,59.23,59.44,59.22,59.41,215926.0,54.5573,54.7508,54.5481,54.7231,215926.0
2022-11-09 10:10:00,59.41,59.54,59.35,59.48,152615.0,54.7231,54.8429,54.6679,54.7876,152615.0
2022-11-09 10:20:00,59.48,59.58,59.41,59.44,162410.0,54.7876,54.8797,54.7231,54.7508,162410.0
2022-11-09 10:30:00,59.44,59.48,59.33,59.4,202015.0,54.7508,54.7876,54.6495,54.7139,202015.0
2022-11-09 10:40:00,59.4,59.46,59.35,59.37,113664.0,54.7139,54.7692,54.6679,54.6863,113664.0
2022-11-09 10:50:00,59.37,59.43,59.34,59.4,116280.0,54.6863,54.7416,54.6587,54.7139,116280.0
2022-11-09 11:00:00,59.4,59.5,59.35,59.48,96911.0,54.7139,54.806,54.6679,54.7876,96911.0
2022-11-09 11:10:00,59.48,59.6,59.47,59.57,98545.0,54.7876,54.8982,54.7784,54.8705,98545.0
2022-11-09 11:20:00,59.58,59.59,59.45,59.47,98589.0,54.8797,54.8889,54.76,54.7784,98589.0
2022-11-09 11:30:00,59.48,59.54,59.42,59.52,129893.0,54.7876,54.8429,54.7324,54.8245,129893.0
2022-11-09 11:40:00,59.52,59.64,59.5,59.63,126982.0,54.8245,54.935,54.806,54.9258,126982.0
2022-11-09 11:50:00,59.63,59.64,59.48,59.5,79723.0,54.9258,54.935,54.7876,54.806,79723.0
2022-11-09 12:00:00,59.49,59.53,59.45,59.49,81794.0,54.7968,54.8337,54.76,54.7968,81794.0
2022-11-09 12:10:00,59.5,59.57,59.46,59.57,81548.0,54.806,54.8705,54.7692,54.8705,81548.0
2022-11-09 12:20:00,59.56,59.57,59.48,59.51,72941.0,54.8613,54.8705,54.7876,54.8153,72941.0
2022-11-09 12:30:00,59.52,59.59,59.46,59.46,79633.0,54.8245,54.8889,54.7692,54.7692,79633.0
2022-11-09 12:40:00,59.46,59.53,59.45,59.52,91696.0,54.7692,54.8337,54.76,54.8245,91696.0
2022-11-09 12:50:00,59.52,59.56,59.49,59.55,88632.0,54.8245,54.8613,54.7968,54.8521,88632.0
2022-11-09 13:00:00,59.56,59.58,59.47,59.53,149776.0,54.8613,54.8797,54.7784,54.8337,149776.0
2022-11-09 13:10:00,59.54,59.54,59.44,59.45,94543.0,54.8429,54.8429,54.7508,54.76,94543.0
2022-11-09 13:20:00,59.45,59.46,59.35,59.39,111798.0,54.76,54.7692,54.6679,54.7047,111798.0
2022-11-09 13:30:00,59.39,59.4,59.23,59.25,120079.0,54.7047,54.7139,54.5573,54.5758,120079.0
2022-11-09 13:40:00,59.25,59.29,59.17,59.2,108577.0,54.5758,54.6126,54.5021,54.5297,108577.0
2022-11-09 13:50:00,59.21,59.23,59.13,59.23,83769.0,54.5389,54.5573,54.4652,54.5573,83769.0
2022-11-09 14:00:00,59.23,59.28,59.16,59.26,99218.0,54.5573,54.6034,54.4929,54.585,99218.0
2022-11-09 14:10:00,59.26,59.29,59.2,59.23,69358.0,54.585,54.6126,54.5297,54.5573,69358.0
2022-11-09 14:20:00,59.23,59.25,59.17,59.19,93321.0,54.5573,54.5758,54.5021,54.5205,93321.0
2022-11-09 14:30:00,59.18,59.18,59.05,59.07,90085.0,54.5113,54.5113,54.3915,54.41,90085.0
2022-11-09 14:40:00,59.07,59.15,59.02,59.05,133904.0,54.41,54.4837,54.3639,54.3915,133904.0
2022-11-09 14:50:00,59.04,59.04,58.96,58.98,129771.0,54.3823,54.3823,54.3086,54.3271,129771.0
2022-11-09 15:00:00,58.98,59.09,58.96,59.05,114255.0,54.3271,54.4284,54.3086,54.3915,114255.0
2022-11-09 15:10:00,59.05,59.1,58.99,59.03,142384.0,54.3915,54.4376,54.3363,54.3731,142384.0
2022-11-09 15:20:00,59.04,59.04,58.91,58.96,153702.0,54.3823,54.3823,54.2626,54.3086,153702.0
2022-11-09 15:30:00,58.95,59.0,58.9,58.91,233090.0,54.2994,54.3455,54.2534,54.2626,233090.0
2022-11-09 15:40:00,58.9,58.9,58.77,58.79,298572.0,54.2534,54.2534,54.1336,54.1521,298572.0
2022-11-09 15:50:00,58.79,58.89,58.75,58.81,778032.0,54.1521,54.2442,54.1152,54.1705,778032.0
2022-11-10 09:30:00,60.25,60.36,59.83,60.22,912497.0,55.4969,55.5982,55.11,55.4692,912497.0
2022-11-10 09:40:00,60.23,60.56,60.21,60.3,876518.0,55.4785,55.7824,55.46,55.5429,876518.0
2022-11-10 09:50:00,60.31,60.4,60.05,60.19,335469.0,55.5521,55.635,55.3127,55.4416,335469.0
2022-11-10 10:00:00,60.2,60.23,60.08,60.1,410315.0,55.4508,55.4785,55.3403,55.3587,410315.0
2022-11-10 10:10:00,60.1,60.12,59.77,59.78,239584.0,55.3587,55.3771,55.0547,55.064,239584.0
2022-11-10 10:20:00,59.78,59.98,59.74,59.93,188503.0,55.064,55.2482,55.0271,55.2021,188503.0
2022-11-10 10:30:00,59.93,60.03,59.77,59.94,192246.0,55.2021,55.2942,55.0547,55.2113,192246.0
2022-11-10 10:40:00,59.93,60.1,59.85,60.09,313107.0,55.2021,55.3587,55.1284,55.3495,313107.0
2022-11-10 10:50:00,60.1,60.14,60.0,60.07,169922.0,55.3587,55.3956,55.2666,55.3311,169922.0
2022-11-10 11:00:00,60.07,60.11,59.99,60.0,152565.0,55.3311,55.3679,55.2574,55.2666,152565.0
2022-11-10 11:10:00,60.0,60.05,59.91,59.98,149103.0,55.2666,55.3127,55.1837,55.2482,149103.0
2022-11-10 11:20:00,59.98,60.06,59.95,60.05,146032.0,55.2482,55.3219,55.2205,55.3127,146032.0
2022-11-10 11:30:00,60.05,60.17,60.05,60.16,801112.0,55.3127,55.4232,55.3127,55.414,801112.0
2022-11-10 11:40:00,60.17,60.18,59.95,59.97,409249.0,55.4232,55.4324,55.2205,55.239,409249.0
2022-11-10 11:50:00,59.96,60.01,59.93,60.0,117687.0,55.2298,55.2758,55.2021,55.2666,117687.0
2022-11-10 12:00:00,59.99,59.99,59.75,59.79,158910.0,55.2574,55.2574,55.0363,55.0732,158910.0
2022-11-10 12:10:00,59.78,60.08,59.77,60.05,172654.0,55.064,55.3403,55.0547,55.3127,172654.0
2022-11-10 12:20:00,60.05,60.06,59.87,59.91,119412.0,55.3127,55.3219,55.1469,55.1837,119412.0
2022-11-10 12:30:00,59.92,59.92,59.79,59.86,144501.0,55.1929,55.1929,55.0732,55.1376,144501.0
2022-11-10 12:40:00,59.86,59.91,59.76,59.79,97771.0,55.1376,55.1837,55.0455,55.0732,97771.0
2022-11-10 12:50:00,59.79,59.8,59.68,59.76,137825.0,55.0732,55.0824,54.9718,55.0455,137825.0
2022-11-10 13:00:00,59.76,59.92,59.76,59.88,176049.0,55.0455,55.1929,55.0455,55.1561,176049.0
2022-11-10 13:10:00,59.88,59.99,59.82,59.9,164640.0,55.1561,55.2574,55.1008,55.1745,164640.0
2022-11-10 13:20:00,59.9,59.96,59.85,59.96,138070.0,55.1745,55.2298,55.1284,55.2298,138070.0
2022-11-10 13:30:00,59.95,59.98,59.86,59.95,207527.0,55.2205,55.2482,55.1376,55.2205,207527.0
2022-11-10 13:40:00,59.95,60.07,59.93,60.04,167917.0,55.2205,55.3311,55.2021,55.3034,167917.0
2022-11-10 13:50:00,60.04,60.09,59.98,60.05,108002.0,55.3034,55.3495,55.2482,55.3127,108002.0
2022-11-10 14:00:00,60.05,60.17,60.03,60.15,99459.0,55.3127,55.4232,55.2942,55.4048,99459.0
2022-11-10 14:10:00,60.14,60.24,60.11,60.18,142168.0,55.3956,55.4877,55.3679,55.4324,142168.0
2022-11-10 14:20:00,60.18,60.36,60.08,60.35,255003.0,55.4324,55.5982,55.3403,55.589,255003.0
2022-11-10 14:30:00,60.35,60.48,60.32,60.42,325652.0,55.589,55.7087,55.5614,55.6535,325652.0
2022-11-10 14:40:00,60.42,60.51,60.39,60.5,244558.0,55.6535,55.7364,55.6258,55.7272,244558.0
2022-11-10 14:50:00,60.49,60.51,60.44,60.48,192722.0,55.7179,55.7364,55.6719,55.7087,192722.0
2022-11-10 15:00:00,60.48,60.65,60.44,60.65,149889.0,55.7087,55.8653,55.6719,55.8653,149889.0
2022-11-10 15:10:00,60.65,60.68,60.57,60.58,233156.0,55.8653,55.893,55.7916,55.8008,233156.0
2022-11-10 15:20:00,60.58,60.65,60.55,60.64,217242.0,55.8008,55.8653,55.7732,55.8561,217242.0
2022-11-10 15:30:00,60.65,60.71,60.62,60.7,320966.0,55.8653,55.9206,55.8377,55.9114,320966.0
2022-11-10 15:40:00,60.71,60.86,60.68,60.86,535501.0,55.9206,56.0588,55.893,56.0588,535501.0
2022-11-10 15:50:00,60.86,61.04,60.83,60.86,1806023.0,56.0588,56.2246,56.0311,56.0588,1806023.0
2022-11-11 09:30:00,61.37,61.4,60.69,60.69,1582505.0,56.5285,56.5562,55.9022,55.9022,1582505.0
2022-11-11 09:40:00,60.68,60.76,60.56,60.72,479331.0,55.893,55.9666,55.7824,55.9298,479331.0
2022-11-11 09:50:00,60.73,61.03,60.71,60.8,825342.0,55.939,56.2153,55.9206,56.0035,825342.0
2022-11-11 10:00:00,60.79,60.89,60.45,60.47,712536.0,55.9943,56.0864,55.6811,55.6995,712536.0
2022-11-11 10:10:00,60.46,60.67,60.44,60.52,448796.0,55.6903,55.8837,55.6719,55.7456,448796.0
2022-11-11 10:20:00,60.51,60.59,60.38,60.4,259610.0,55.7364,55.8101,55.6166,55.635,259610.0
2022-11-11 10:30:00,60.4,60.47,60.21,60.25,370236.0,55.635,55.6995,55.46,55.4969,370236.0
2022-11-11 10:40:00,60.25,60.52,60.24,60.47,246831.0,55.4969,55.7456,55.4877,55.6995,246831.0
2022-11-11 10:50:00,60.48,60.56,60.35,60.39,449195.0,55.7087,55.7824,55.589,55.6258,449195.0
2022-11-11 11:00:00,60.39,60.52,60.35,60.41,920687.0,55.6258,55.7456,55.589,55.6443,920687.0
2022-11-11 11:10:00,60.41,60.59,60.36,60.58,596389.0,55.6443,55.8101,55.5982,55.8008,596389.0
2022-11-11 11:20:00,60.58,60.79,60.57,60.59,257421.0,55.8008,55.9943,55.7916,55.8101,257421.0
2022-11-11 11:30:00,60.59,60.72,60.56,60.57,268283.0,55.8101,55.9298,55.7824,55.7916,268283.0
2022-11-11 11:40:00,60.56,60.7,60.56,60.69,181841.0,55.7824,55.9114,55.7824,55.9022,181841.0
2022-11-11 11:50:00,60.69,60.73,60.56,60.59,158602.0,55.9022,55.939,55.7824,55.8101,158602.0
2022-11-11 12:00:00,60.59,60.7,60.48,60.52,387907.0,55.8101,55.9114,55.7087,55.7456,387907.0
2022-11-11 12:10:00,60.53,60.64,60.53,60.61,311720.0,55.7548,55.8561,55.7548,55.8285,311720.0
2022-11-11 12:20:00,60.61,60.63,60.53,60.6,131070.0,55.8285,55.8469,55.7548,55.8193,131070.0
2022-11-11 12:30:00,60.6,60.66,60.55,60.63,147038.0,55.8193,55.8745,55.7732,55.8469,147038.0
2022-11-11 12:40:00,60.63,60.63,60.53,60.57,209555.0,55.8469,55.8469,55.7548,55.7916,209555.0
2022-11-11 12:50:00,60.57,60.68,60.55,60.6,181385.0,55.7916,55.893,55.7732,55.8193,181385.0
2022-11-11 13:00:00,60.6,60.68,60.59,60.67,136427.0,55.8193,55.893,55.8101,55.8837,136427.0
2022-11-11 13:10:00,60.68,60.72,60.54,60.54,220213.0,55.893,55.9298,55.764,55.764,220213.0
2022-11-11 13:20:00,60.54,60.61,60.49,60.58,223257.0,55.764,55.8285,55.7179,55.8008,223257.0
2022-11-11 13:30:00,60.59,60.64,60.54,60.62,169594.0,55.8101,55.8561,55.764,55.8377,169594.0
2022-11-11 13:40:00,60.62,60.78,60.6,60.78,155967.0,55.8377,55.9851,55.8193,55.9851,155967.0
2022-11-11 13:50:00,60.78,60.82,60.75,60.8,158340.0,55.9851,56.0219,55.9574,56.0035,158340.0
2022-11-11 14:00:00,60.8,60.82,60.71,60.79,159837.0,56.0035,56.0219,55.9206,55.9943,159837.0
2022-11-11 14:10:00,60.79,60.84,60.7,60.76,222782.0,55.9943,56.0403,55.9114,55.9666,222782.0
2022-11-11 14:20:00,60.77,60.87,60.76,60.86,178907.0,55.9759,56.068,55.9666,56.0588,178907.0
2022-11-11 14:30:00,60.85,60.92,60.79,60.81,220199.0,56.0495,56.114,55.9943,56.0127,220199.0
2022-11-11 14:40:00,60.8,60.88,60.79,60.84,204846.0,56.0035,56.0772,55.9943,56.0403,204846.0
2022-11-11 14:50:00,60.85,60.97,60.83,60.97,221592.0,56.0495,56.1601,56.0311,56.1601,221592.0
2022-11-11 15:00:00,60.97,61.09,60.94,61.09,323514.0,56.1601,56.2706,56.1324,56.2706,323514.0
2022-11-11 15:10:00,61.08,61.13,60.95,61.12,284014.0,56.2614,56.3075,56.1417,56.2982,284014.0
2022-11-11 15:20:00,61.12,61.25,61.11,61.21,205148.0,56.2982,56.418,56.289,56.3811,205148.0
2022-11-11 15:30:00,61.21,61.26,61.14,61.25,304033.0,56.3811,56.4272,56.3167,56.418,304033.0
2022-11-11 15:40:00,61.25,61.38,61.24,61.38,451560.0,56.418,56.5377,56.4088,56.5377,451560.0
2022-11-11 15:50:00,61.38,61.45,61.28,61.32,1584750.0,56.5377,56.6022,56.4456,56.4825,1584750.0
2022-11-14 09:30:00,61.32,61.43,61.19,61.23,658848.0,56.4825,56.5838,56.3627,56.3996,658848.0
2022-11-14 09:40:00,61.23,61.41,61.19,61.3,254198.0,56.3996,56.5654,56.3627,56.464,254198.0
2022-11-14 09:50:00,61.3,61.31,61.14,61.29,232060.0,56.464,56.4733,56.3167,56.4548,232060.0
2022-11-14 10:00:00,61.29,61.31,61.18,61.29,228540.0,56.4548,56.4733,56.3535,56.4548,228540.0
2022-11-14 10:10:00,61.29,61.44,61.27,61.35,213901.0,56.4548,56.593,56.4364,56.5101,213901.0
2022-11-14 10:20:00,61.35,61.46,61.32,61.35,156339.0,56.5101,56.6114,56.4825,56.5101,156339.0
2022-11-14 10:30:00,61.35,61.37,61.27,61.28,130088.0,56.5101,56.5285,56.4364,56.4456,130088.0
2022-11-14 10:40:00,61.28,61.37,61.24,61.34,119783.0,56.4456,56.5285,56.4088,56.5009,119783.0
2022-11-14 10:50:00,61.34,61.35,61.22,61.31,171488.0,56.5009,56.5101,56.3904,56.4733,171488.0
2022-11-14 11:00:00,61.32,61.4,61.28,61.39,226967.0,56.4825,56.5562,56.4456,56.5469,226967.0
2022-11-14 11:10:00,61.39,61.43,61.31,61.37,204254.0,56.5469,56.5838,56.4733,56.5285,204254.0
2022-11-14 11:20:00,61.37,61.41,61.2,61.22,590308.0,56.5285,56.5654,56.3719,56.3904,590308.0
2022-11-14 11:30:00,61.22,61.42,61.17,61.38,202813.0,56.3904,56.5746,56.3443,56.5377,202813.0
2022-11-14 11:40:00,61.38,61.44,61.35,61.4,125639.0,56.5377,56.593,56.5101,56.5562,125639.0
2022-11-14 11:50:00,61.4,61.4,61.33,61.37,666076.0,56.5562,56.5562,56.4917,56.5285,666076.0
2022-11-14 12:00:00,61.37,61.5,61.36,61.48,279130.0,56.5285,56.6483,56.5193,56.6298,279130.0
2022-11-14 12:10:00,61.48,61.6,61.46,61.59,472609.0,56.6298,56.7404,56.6114,56.7312,472609.0
2022-11-14 12:20:00,61.59,61.67,61.51,61.67,154567.0,56.7312,56.8049,56.6575,56.8049,154567.0
2022-11-14 12:30:00,61.67,61.72,61.61,61.69,134525.0,56.8049,56.8509,56.7496,56.8233,134525.0
2022-11-14 12:40:00,61.69,61.69,61.59,61.68,98783.0,56.8233,56.8233,56.7312,56.8141,98783.0
2022-11-14 12:50:00,61.69,61.69,61.54,61.55,117989.0,56.8233,56.8233,56.6851,56.6943,117989.0
2022-11-14 13:00:00,61.56,61.56,61.42,61.42,122147.0,56.7035,56.7035,56.5746,56.5746,122147.0
2022-11-14 13:10:00,61.43,61.56,61.43,61.5,103575.0,56.5838,56.7035,56.5838,56.6483,103575.0
2022-11-14 13:20:00,61.5,61.6,61.47,61.52,174703.0,56.6483,56.7404,56.6206,56.6667,174703.0
2022-11-14 13:30:00,61.52,61.59,61.49,61.56,190137.0,56.6667,56.7312,56.6391,56.7035,190137.0
2022-11-14 13:40:00,61.57,61.63,61.53,61.62,128335.0,56.7127,56.768,56.6759,56.7588,128335.0
2022-11-14 13:50:00,61.62,61.7,61.61,61.68,173300.0,56.7588,56.8325,56.7496,56.8141,173300.0
2022-11-14 14:00:00,61.68,61.69,61.57,61.63,173584.0,56.8141,56.8233,56.7127,56.768,173584.0
2022-11-14 14:10:00,61.64,61.64,61.56,61.6,161857.0,56.7772,56.7772,56.7035,56.7404,161857.0
2022-11-14 14:20:00,61.6,61.6,61.55,61.57,146849.0,56.7404,56.7404,56.6943,56.7127,146849.0
2022-11-14 14:30:00,61.57,61.59,61.5,61.55,148334.0,56.7127,56.7312,56.6483,56.6943,148334.0
2022-11-14 14:40:00,61.54,61.57,61.4,61.42,179212.0,56.6851,56.7127,56.5562,56.5746,179212.0
2022-11-14 14:50:00,61.41,61.42,61.25,61.27,197678.0,56.5654,56.5746,56.418,56.4364,197678.0
2022-11-14 15:00:00,61.28,61.32,61.17,61.17,243301.0,56.4456,56.4825,56.3443,56.3443,243301.0
2022-11-14 15:10:00,61.18,61.19,61.06,61.15,238524.0,56.3535,56.3627,56.243,56.3259,238524.0
2022-11-14 15:20:00,61.15,61.24,61.13,61.2,255412.0,56.3259,56.4088,56.3075,56.3719,255412.0
2022-11-14 15:30:00,61.19,61.22,61.13,61.16,279072.0,56.3627,56.3904,56.3075,56.3351,279072.0
2022-11-14 15:40:00,61.16,61.21,61.01,61.04,438596.0,56.3351,56.3811,56.1969,56.2246,438596.0
2022-11-14 15:50:00,61.04,61.04,60.71,60.77,1637426.0,56.2246,56.2246,55.9206,55.9759,1637426.0
2022-11-15 09:30:00,61.13,61.45,61.04,61.33,591301.0,56.3075,56.6022,56.2246,56.4917,591301.0
2022-11-15 09:40:00,61.33,61.34,61.13,61.25,289405.0,56.4917,56.5009,56.3075,56.418,289405.0
2022-11-15 09:50:00,61.25,61.31,61.14,61.15,203325.0,56.418,56.4733,56.3167,56.3259,203325.0
2022-11-15 10:00:00,61.15,61.16,60.9,60.9,230795.0,56.3259,56.3351,56.0956,56.0956,230795.0
2022-11-15 10:10:00,60.91,60.98,60.75,60.79,204374.0,56.1048,56.1693,55.9574,55.9943,204374.0
2022-11-15 10:20:00,60.79,60.97,60.74,60.89,164252.0,55.9943,56.1601,55.9482,56.0864,164252.0
2022-11-15 10:30:00,60.88,60.94,60.8,60.93,190094.0,56.0772,56.1324,56.0035,56.1232,190094.0
2022-11-15 10:40:00,60.93,60.95,60.81,60.85,223171.0,56.1232,56.1417,56.0127,56.0495,223171.0
2022-11-15 10:50:00,60.84,60.96,60.76,60.86,138094.0,56.0403,56.1509,55.9666,56.0588,138094.0
2022-11-15 11:00:00,60.85,60.85,60.7,60.71,204430.0,56.0495,56.0495,55.9114,55.9206,204430.0
2022-11-15 11:10:00,60.7,60.77,60.67,60.71,165054.0,55.9114,55.9759,55.8837,55.9206,165054.0
2022-11-15 11:20:00,60.71,60.78,60.67,60.76,194529.0,55.9206,55.9851,55.8837,55.9666,194529.0
2022-11-15 11:30:00,60.76,60.87,60.71,60.79,133885.0,55.9666,56.068,55.9206,55.9943,133885.0
2022-11-15 11:40:00,60.79,60.82,60.63,60.69,132820.0,55.9943,56.0219,55.8469,55.9022,132820.0
2022-11-15 11:50:00,60.68,60.76,60.65,60.74,118308.0,55.893,55.9666,55.8653,55.9482,118308.0
2022-11-15 12:00:00,60.74,60.75,60.62,60.69,122608.0,55.9482,55.9574,55.8377,55.9022,122608.0
2022-11-15 12:10:00,60.69,60.74,60.59,60.61,114449.0,55.9022,55.9482,55.8101,55.8285,114449.0
2022-11-15 12:20:00,60.61,60.62,60.47,60.51,107031.0,55.8285,55.8377,55.6995,55.7364,107031.0
2022-11-15 12:30:00,60.5,60.59,60.47,60.5,92645.0,55.7272,55.8101,55.6995,55.7272,92645.0
2022-11-15 12:40:00,60.5,60.52,60.42,60.51,118012.0,55.7272,55.7456,55.6535,55.7364,118012.0
2022-11-15 12:50:00,60.5,60.51,60.45,60.49,82969.0,55.7272,55.7364,55.6811,55.7179,82969.0
2022-11-15 13:00:00,60.49,60.54,60.46,60.47,114590.0,55.7179,55.764,55.6903,55.6995,114590.0
2022-11-15 13:10:00,60.47,60.55,60.36,60.38,169588.0,55.6995,55.7732,55.5982,55.6166,169588.0
2022-11-15 13:20:00,60.38,60.38,60.04,60.08,308104.0,55.6166,55.6166,55.3034,55.3403,308104.0
2022-11-15 13:30:00,60.07,60.12,60.0,60.08,336265.0,55.3311,55.3771,55.2666,55.3403,336265.0
2022-11-15 13:40:00,60.08,60.28,60.0,60.09,340078.0,55.3403,55.5245,55.2666,55.3495,340078.0
2022-11-15 13:50:00,60.09,60.27,60.09,60.19,218620.0,55.3495,55.5153,55.3495,55.4416,218620.0
2022-11-15 14:00:00,60.2,60.29,60.05,60.29,353966.0,55.4508,55.5337,55.3127,55.5337,353966.0
2022-11-15 14:10:00,60.3,60.48,60.29,60.36,358274.0,55.5429,55.7087,55.5337,55.5982,358274.0
2022-11-15 14:20:00,60.35,60.48,60.29,60.35,351536.0,55.589,55.7087,55.5337,55.589,351536.0
2022-11-15 14:30:00,60.36,60.4,60.21,60.26,158067.0,55.5982,55.635,55.46,55.5061,158067.0
2022-11-15 14:40:00,60.26,60.34,60.19,60.21,192994.0,55.5061,55.5798,55.4416,55.46,192994.0
2022-11-15 14:50:00,60.2,60.44,60.19,60.4,221869.0,55.4508,55.6719,55.4416,55.635,221869.0
2022-11-15 15:00:00,60.41,60.49,60.37,60.41,173566.0,55.6443,55.7179,55.6074,55.6443,173566.0
2022-11-15 15:10:00,60.41,60.55,60.38,60.53,218779.0,55.6443,55.7732,55.6166,55.7548,218779.0
2022-11-15 15:20:00,60.53,60.62,60.5,60.55,197807.0,55.7548,55.8377,55.7272,55.7732,197807.0
2022-11-15 15:30:00,60.55,60.62,60.45,60.61,320632.0,55.7732,55.8377,55.6811,55.8285,320632.0
2022-11-15 15:40:00,60.61,60.71,60.58,60.59,394694.0,55.8285,55.9206,55.8008,55.8101,394694.0
2022-11-15 15:50:00,60.59,60.65,60.45,60.62,938054.0,55.8101,55.8653,55.6811,55.8377,938054.0
2022-11-16 09:30:00,60.79,61.03,60.65,60.73,549131.0,55.9943,56.2153,55.8653,55.939,549131.0
2022-11-16 09:40:00,60.73,60.91,60.64,60.87,333010.0,55.939,56.1048,55.8561,56.068,333010.0
2022-11-16 09:50:00,60.88,60.9,60.6,60.76,244732.0,56.0772,56.0956,55.8193,55.9666,244732.0
2022-11-16 10:00:00,60.76,60.85,60.66,60.73,277359.0,55.9666,56.0495,55.8745,55.939,277359.0
2022-11-16 10:10:00,60.73,60.86,60.71,60.81,208257.0,55.939,56.0588,55.9206,56.0127,208257.0
2022-11-16 10:20:00,60.81,60.85,60.72,60.73,195659.0,56.0127,56.0495,55.9298,55.939,195659.0
2022-11-16 10:30:00,60.74,60.79,60.7,60.75,258551.0,55.9482,55.9943,55.9114,55.9574,258551.0
2022-11-16 10:40:00,60.74,60.85,60.71,60.74,230063.0,55.9482,56.0495,55.9206,55.9482,230063.0
2022-11-16 10:50:00,60.74,60.76,60.55,60.62,139741.0,55.9482,55.9666,55.7732,55.8377,139741.0
2022-11-16 11:00:00,60.63,60.68,60.57,60.59,190633.0,55.8469,55.893,55.7916,55.8101,190633.0
2022-11-16 11:10:00,60.59,60.6,60.46,60.56,185384.0,55.8101,55.8193,55.6903,55.7824,185384.0
2022-11-16 11:20:00,60.55,60.61,60.47,60.5,147164.0,55.7732,55.8285,55.6995,55.7272,147164.0
2022-11-16 11:30:00,60.49,60.53,60.47,60.49,137700.0,55.7179,55.7548,55.6995,55.7179,137700.0
2022-11-16 11:40:00,60.48,60.55,60.46,60.52,162278.0,55.7087,55.7732,55.6903,55.7456,162278.0
2022-11-16 11:50:00,60.52,60.58,60.5,60.51,273898.0,55.7456,55.8008,55.7272,55.7364,273898.0
2022-11-16 12:00:00,60.5,60.51,60.38,60.43,160494.0,55.7272,55.7364,55.6166,55.6627,160494.0
2022-11-16 12:10:00,60.43,60.44,60.3,60.35,240422.0,55.6627,55.6719,55.5429,55.589,240422.0
2022-11-16 12:20:00,60.35,60.41,60.32,60.35,242744.0,55.589,55.6443,55.5614,55.589,242744.0
2022-11-16 12:30:00,60.35,60.39,60.34,60.37,134131.0,55.589,55.6258,55.5798,55.6074,134131.0
2022-11-16 12:40:00,60.37,60.49,60.36,60.38,169793.0,55.6074,55.7179,55.5982,55.6166,169793.0
2022-11-16 12:50:00,60.39,60.41,60.28,60.34,265792.0,55.6258,55.6443,55.5245,55.5798,265792.0
2022-11-16 13:00:00,60.34,60.36,60.29,60.35,282304.0,55.5798,55.5982,55.5337,55.589,282304.0
2022-11-16 13:10:00,60.35,60.38,60.31,60.35,119731.0,55.589,55.6166,55.5521,55.589,119731.0
2022-11-16 13:20:00,60.35,60.45,60.32,60.42,113442.0,55.589,55.6811,55.5614,55.6535,113442.0
2022-11-16 13:30:00,60.43,60.45,60.33,60.39,117140.0,55.6627,55.6811,55.5706,55.6258,117140.0
2022-11-16 13:40:00,60.38,60.44,60.36,60.41,104156.0,55.6166,55.6719,55.5982,55.6443,104156.0
2022-11-16 13:50:00,60.41,60.49,60.4,60.44,118408.0,55.6443,55.7179,55.635,55.6719,118408.0
2022-11-16 14:00:00,60.44,60.56,60.4,60.52,197079.0,55.6719,55.7824,55.635,55.7456,197079.0
2022-11-16 14:10:00,60.52,60.53,60.43,60.45,144475.0,55.7456,55.7548,55.6627,55.6811,144475.0
2022-11-16 14:20:00,60.45,60.52,60.44,60.48,101699.0,55.6811,55.7456,55.6719,55.7087,101699.0
2022-11-16 14:30:00,60.48,60.54,60.4,60.48,134762.0,55.7087,55.764,55.635,55.7087,134762.0
2022-11-16 14:40:00,60.48,60.54,60.45,60.47,166791.0,55.7087,55.764,55.6811,55.6995,166791.0
2022-11-16 14:50:00,60.47,60.56,60.46,60.55,142593.0,55.6995,55.7824,55.6903,55.7732,142593.0
2022-11-16 15:00:00,60.54,60.58,60.42,60.46,191917.0,55.764,55.8008,55.6535,55.6903,191917.0
2022-11-16 15:10:00,60.46,60.56,60.45,60.54,154815.0,55.6903,55.7824,55.6811,55.764,154815.0
2022-11-16 15:20:00,60.54,60.69,60.53,60.61,272517.0,55.764,55.9022,55.7548,55.8285,272517.0
2022-11-16 15:30:00,60.61,60.67,60.54,60.58,390178.0,55.8285,55.8837,55.764,55.8008,390178.0
2022-11-16 15:40:00,60.58,60.66,60.54,60.61,401397.0,55.8008,55.8745,55.764,55.8285,401397.0
2022-11-16 15:50:00,60.6,60.67,60.48,60.54,1338718.0,55.8193,55.8837,55.7087,55.764,1338718.0
2022-11-17 09:30:00,60.19,60.45,60.13,60.44,480633.0,55.4416,55.6811,55.3863,55.6719,480633.0
2022-11-17 09:40:00,60.44,60.52,60.39,60.43,233488.0,55.6719,55.7456,55.6258,55.6627,233488.0
2022-11-17 09:50:00,60.43,60.57,60.42,60.48,193833.0,55.6627,55.7916,55.6535,55.7087,193833.0
2022-11-17 10:00:00,60.48,60.59,60.42,60.53,191182.0,55.7087,55.8101,55.6535,55.7548,191182.0
2022-11-17 10:10:00,60.52,60.6,60.45,60.53,295741.0,55.7456,55.8193,55.6811,55.7548,295741.0
2022-11-17 10:20:00,60.52,60.55,60.37,60.39,98339.0,55.7456,55.7732,55.6074,55.6258,98339.0
2022-11-17 10:30:00,60.39,60.44,60.31,60.33,108324.0,55.6258,55.6719,55.5521,55.5706,108324.0
2022-11-17 10:40:00,60.33,60.35,60.26,60.35,150799.0,55.5706,55.589,55.5061,55.589,150799.0
2022-11-17 10:50:00,60.35,60.36,60.26,60.29,169866.0,55.589,55.5982,55.5061,55.5337,169866.0
2022-11-17 11:00:00,60.28,60.29,60.17,60.18,127758.0,55.5245,55.5337,55.4232,55.4324,127758.0
2022-11-17 11:10:00,60.17,60.28,60.15,60.23,131285.0,55.4232,55.5245,55.4048,55.4785,131285.0
2022-11-17 11:20:00,60.23,60.3,60.17,60.3,138267.0,55.4785,55.5429,55.4232,55.5429,138267.0
2022-11-17 11:30:00,60.29,60.34,60.26,60.3,125096.0,55.5337,55.5798,55.5061,55.5429,125096.0
2022-11-17 11:40:00,60.3,60.39,60.29,60.36,124480.0,55.5429,55.6258,55.5337,55.5982,124480.0
2022-11-17 11:50:00,60.36,60.5,60.34,60.46,152440.0,55.5982,55.7272,55.5798,55.6903,152440.0
2022-11-17 12:00:00,60.46,60.53,60.45,60.48,220200.0,55.6903,55.7548,55.6811,55.7087,220200.0
2022-11-17 12:10:00,60.48,60.55,60.45,60.55,127083.0,55.7087,55.7732,55.6811,55.7732,127083.0
2022-11-17 12:20:00,60.54,60.56,60.49,60.53,102456.0,55.764,55.7824,55.7179,55.7548,102456.0
2022-11-17 12:30:00,60.53,60.58,60.51,60.54,174060.0,55.7548,55.8008,55.7364,55.764,174060.0
2022-11-17 12:40:00,60.54,60.59,60.46,60.47,142999.0,55.764,55.8101,55.6903,55.6995,142999.0
2022-11-17 12:50:00,60.47,60.55,60.47,60.48,116567.0,55.6995,55.7732,55.6995,55.7087,116567.0
2022-11-17 13:00:00,60.49,60.52,60.45,60.48,77879.0,55.7179,55.7456,55.6811,55.7087,77879.0
2022-11-17 13:10:00,60.48,60.53,60.46,60.5,107502.0,55.7087,55.7548,55.6903,55.7272,107502.0
2022-11-17 13:20:00,60.49,60.54,60.48,60.53,154876.0,55.7179,55.764,55.7087,55.7548,154876.0
2022-11-17 13:30:00,60.53,60.57,60.51,60.53,119599.0,55.7548,55.7916,55.7364,55.7548,119599.0
2022-11-17 13:40:00,60.54,60.56,60.48,60.5,70881.0,55.764,55.7824,55.7087,55.7272,70881.0
2022-11-17 13:50:00,60.49,60.53,60.44,60.51,88603.0,55.7179,55.7548,55.6719,55.7364,88603.0
2022-11-17 14:00:00,60.51,60.54,60.47,60.47,69947.0,55.7364,55.764,55.6995,55.6995,69947.0
2022-11-17 14:10:00,60.46,60.48,60.41,60.45,81380.0,55.6903,55.7087,55.6443,55.6811,81380.0
2022-11-17 14:20:00,60.45,60.51,60.43,60.48,149503.0,55.6811,55.7364,55.6627,55.7087,149503.0
2022-11-17 14:30:00,60.48,60.5,60.42,60.5,137104.0,55.7087,55.7272,55.6535,55.7272,137104.0
2022-11-17 14:40:00,60.5,60.52,60.42,60.48,120323.0,55.7272,55.7456,55.6535,55.7087,120323.0
2022-11-17 14:50:00,60.48,60.61,60.44,60.59,150668.0,55.7087,55.8285,55.6719,55.8101,150668.0
2022-11-17 15:00:00,60.59,60.62,60.53,60.55,149279.0,55.8101,55.8377,55.7548,55.7732,149279.0
2022-11-17 15:10:00,60.54,60.55,60.41,60.42,157185.0,55.764,55.7732,55.6443,55.6535,157185.0
2022-11-17 15:20:00,60.42,60.46,60.38,60.45,132922.0,55.6535,55.6903,55.6166,55.6811,132922.0
2022-11-17 15:30:00,60.44,60.51,60.43,60.47,148354.0,55.6719,55.7364,55.6627,55.6995,148354.0
2022-11-17 15:40:00,60.47,60.59,60.46,60.57,260849.0,55.6995,55.8101,55.6903,55.7916,260849.0
2022-11-17 15:50:00,60.56,60.74,60.53,60.73,760488.0,55.7824,55.9482,55.7548,55.939,760488.0
2022-11-18 09:30:00,60.99,61.22,60.8,61.07,968080.0,56.1785,56.3904,56.0035,56.2522,968080.0
2022-11-18 09:40:00,61.06,61.1,60.96,61.08,168438.0,56.243,56.2798,56.1509,56.2614,168438.0
2022-11-18 09:50:00,61.08,61.1,60.94,60.95,131755.0,56.2614,56.2798,56.1324,56.1417,131755.0
2022-11-18 10:00:00,60.94,61.05,60.86,61.03,200779.0,56.1324,56.2338,56.0588,56.2153,200779.0
2022-11-18 10:10:00,61.03,61.11,61.02,61.1,117203.0,56.2153,56.289,56.2061,56.2798,117203.0
2022-11-18 10:20:00,61.1,61.2,61.08,61.16,176432.0,56.2798,56.3719,56.2614,56.3351,176432.0
2022-11-18 10:30:00,61.16,61.16,61.01,61.15,115433.0,56.3351,56.3351,56.1969,56.3259,115433.0
2022-11-18 10:40:00,61.15,61.21,61.07,61.2,97409.0,56.3259,56.3811,56.2522,56.3719,97409.0
2022-11-18 10:50:00,61.2,61.22,61.07,61.13,145264.0,56.3719,56.3904,56.2522,56.3075,145264.0
2022-11-18 11:00:00,61.13,61.18,61.09,61.17,118675.0,56.3075,56.3535,56.2706,56.3443,118675.0
2022-11-18 11:10:00,61.17,61.31,61.16,61.3,187512.0,56.3443,56.4733,56.3351,56.464,187512.0
2022-11-18 11:20:00,61.29,61.34,61.24,61.26,199745.0,56.4548,56.5009,56.4088,56.4272,199745.0
2022-11-18 11:30:00,61.27,61.37,61.19,61.19,120853.0,56.4364,56.5285,56.3627,56.3627,120853.0
2022-11-18 11:40:00,61.2,61.24,61.12,61.15,87146.0,56.3719,56.4088,56.2982,56.3259,87146.0
2022-11-18 11:50:00,61.16,61.2,61.12,61.19,77338.0,56.3351,56.3719,56.2982,56.3627,77338.0
2022-11-18 12:00:00,61.19,61.2,61.12,61.17,90313.0,56.3627,56.3719,56.2982,56.3443,90313.0
2022-11-18 12:10:00,61.16,61.17,61.01,61.02,155464.0,56.3351,56.3443,56.1969,56.2061,155464.0
2022-11-18 12:20:00,61.02,61.07,60.98,61.07,80909.0,56.2061,56.2522,56.1693,56.2522,80909.0
2022-11-18 12:30:00,61.06,61.08,60.98,61.08,96816.0,56.243,56.2614,56.1693,56.2614,96816.0
2022-11-18 12:40:00,61.08,61.1,61.02,61.02,71658.0,56.2614,56.2798,56.2061,56.2061,71658.0
2022-11-18 12:50:00,61.03,61.06,60.97,61.0,129948.0,56.2153,56.243,56.1601,56.1877,129948.0
2022-11-18 13:00:00,61.01,61.09,60.98,61.08,109245.0,56.1969,56.2706,56.1693,56.2614,109245.0
2022-11-18 13:10:00,61.08,61.09,60.99,61.02,76152.0,56.2614,56.2706,56.1785,56.2061,76152.0
2022-11-18 13:20:00,61.02,61.06,60.95,61.04,75248.0,56.2061,56.243,56.1417,56.2246,75248.0
2022-11-18 13:30:00,61.03,61.09,61.0,61.01,89183.0,56.2153,56.2706,56.1877,56.1969,89183.0
2022-11-18 13:40:00,61.01,61.02,60.89,60.91,79332.0,56.1969,56.2061,56.0864,56.1048,79332.0
2022-11-18 13:50:00,60.9,60.91,60.86,60.91,85064.0,56.0956,56.1048,56.0588,56.1048,85064.0
2022-11-18 14:00:00,60.9,60.99,60.88,60.97,70205.0,56.0956,56.1785,56.0772,56.1601,70205.0
2022-11-18 14:10:00,60.96,60.97,60.89,60.91,99025.0,56.1509,56.1601,56.0864,56.1048,99025.0
2022-11-18 14:20:00,60.91,60.97,60.9,60.95,126728.0,56.1048,56.1601,56.0956,56.1417,126728.0
2022-11-18 14:30:00,60.95,61.01,60.9,60.94,133730.0,56.1417,56.1969,56.0956,56.1324,133730.0
2022-11-18 14:40:00,60.94,61.0,60.92,60.98,105865.0,56.1324,56.1877,56.114,56.1693,105865.0
2022-11-18 14:50:00,60.98,61.05,60.98,61.04,125496.0,56.1693,56.2338,56.1693,56.2246,125496.0
2022-11-18 15:00:00,61.04,61.13,61.03,61.1,200984.0,56.2246,56.3075,56.2153,56.2798,200984.0
2022-11-18 15:10:00,61.11,61.11,60.99,61.01,180424.0,56.289,56.289,56.1785,56.1969,180424.0
2022-11-18 15:20:00,61.02,61.1,60.98,61.09,157912.0,56.2061,56.2798,56.1693,56.2706,157912.0
2022-11-18 15:30:00,61.1,61.13,61.05,61.1,230975.0,56.2798,56.3075,56.2338,56.2798,230975.0
2022-11-18 15:40:00,61.11,61.2,61.08,61.18,341018.0,56.289,56.3719,56.2614,56.3535,341018.0
2022-11-18 15:50:00,61.18,61.25,61.05,61.17,1297829.0,56.3535,56.418,56.2338,56.3443,1297829.0
2022-11-21 09:30:00,61.41,61.56,61.2,61.22,603720.0,56.5654,56.7035,56.3719,56.3904,603720.0
2022-11-21 09:40:00,61.22,61.43,61.2,61.38,309887.0,56.3904,56.5838,56.3719,56.5377,309887.0
2022-11-21 09:50:00,61.38,61.44,61.33,61.42,289349.0,56.5377,56.593,56.4917,56.5746,289349.0
2022-11-21 10:00:00,61.43,61.5,61.38,61.42,224369.0,56.5838,56.6483,56.5377,56.5746,224369.0
2022-11-21 10:10:00,61.43,61.6,61.43,61.58,217433.0,56.5838,56.7404,56.5838,56.722,217433.0
2022-11-21 10:20:00,61.59,61.8,61.56,61.79,390730.0,56.7312,56.9246,56.7035,56.9154,390730.0
2022-11-21 10:30:00,61.79,61.87,61.66,61.87,363782.0,56.9154,56.9891,56.7956,56.9891,363782.0
2022-11-21 10:40:00,61.87,61.9,61.77,61.88,233601.0,56.9891,57.0167,56.897,56.9983,233601.0
2022-11-21 10:50:00,61.88,61.95,61.82,61.94,221568.0,56.9983,57.0628,56.943,57.0536,221568.0
2022-11-21 11:00:00,61.94,61.95,61.83,61.92,142464.0,57.0536,57.0628,56.9522,57.0351,142464.0
2022-11-21 11:10:00,61.92,62.03,61.85,61.99,282617.0,57.0351,57.1365,56.9707,57.0996,282617.0
2022-11-21 11:20:00,61.98,62.0,61.84,61.87,230205.0,57.0904,57.1088,56.9614,56.9891,230205.0
2022-11-21 11:30:00,61.87,61.97,61.81,61.81,173432.0,56.9891,57.0812,56.9338,56.9338,173432.0
2022-11-21 11:40:00,61.81,61.89,61.8,61.83,137010.0,56.9338,57.0075,56.9246,56.9522,137010.0
2022-11-21 11:50:00,61.83,61.85,61.69,61.79,152832.0,56.9522,56.9707,56.8233,56.9154,152832.0
2022-11-21 12:00:00,61.79,61.82,61.73,61.75,102412.0,56.9154,56.943,56.8601,56.8785,102412.0
2022-11-21 12:10:00,61.74,61.78,61.71,61.74,149757.0,56.8693,56.9062,56.8417,56.8693,149757.0
2022-11-21 12:20:00,61.74,61.76,61.69,61.73,109878.0,56.8693,56.8878,56.8233,56.8601,109878.0
2022-11-21 12:30:00,61.73,61.77,61.69,61.74,129712.0,56.8601,56.897,56.8233,56.8693,129712.0
2022-11-21 12:40:00,61.75,61.75,61.71,61.71,88360.0,56.8785,56.8785,56.8417,56.8417,88360.0
2022-11-21 12:50:00,61.71,61.73,61.66,61.67,109234.0,56.8417,56.8601,56.7956,56.8049,109234.0
2022-11-21 13:00:00,61.68,61.74,61.66,61.71,118633.0,56.8141,56.8693,56.7956,56.8417,118633.0
2022-11-21 13:10:00,61.71,61.85,61.71,61.84,146221.0,56.8417,56.9707,56.8417,56.9614,146221.0
2022-11-21 13:20:00,61.84,61.9,61.81,61.89,123401.0,56.9614,57.0167,56.9338,57.0075,123401.0
2022-11-21 13:30:00,61.9,62.04,61.89,62.03,124527.0,57.0167,57.1457,57.0075,57.1365,124527.0
2022-11-21 13:40:00,62.03,62.03,61.96,61.99,102157.0,57.1365,57.1365,57.072,57.0996,102157.0
2022-11-21 13:50:00,61.98,62.01,61.94,61.98,123786.0,57.0904,57.118,57.0536,57.0904,123786.0
2022-11-21 14:00:00,61.97,62.09,61.97,62.09,134493.0,57.0812,57.1917,57.0812,57.1917,134493.0
2022-11-21 14:10:00,62.08,62.16,62.07,62.14,132772.0,57.1825,57.2562,57.1733,57.2378,132772.0
2022-11-21 14:20:00,62.15,62.15,62.08,62.12,110550.0,57.247,57.247,57.1825,57.2194,110550.0
2022-11-21 14:30:00,62.12,62.15,62.08,62.15,92807.0,57.2194,57.247,57.1825,57.247,92807.0
2022-11-21 14:40:00,62.14,62.15,62.08,62.11,126846.0,57.2378,57.247,57.1825,57.2101,126846.0
2022-11-21 14:50:00,62.12,62.17,62.1,62.13,109962.0,57.2194,57.2654,57.2009,57.2286,109962.0
2022-11-21 15:00:00,62.13,62.19,62.1,62.16,176266.0,57.2286,57.2838,57.2009,57.2562,176266.0
2022-11-21 15:10:00,62.17,62.17,62.1,62.14,120691.0,57.2654,57.2654,57.2009,57.2378,120691.0
2022-11-21 15:20:00,62.14,62.16,62.02,62.08,170863.0,57.2378,57.2562,57.1272,57.1825,170863.0
2022-11-21 15:30:00,62.08,62.11,62.05,62.07,180559.0,57.1825,57.2101,57.1549,57.1733,180559.0
2022-11-21 15:40:00,62.08,62.12,62.02,62.11,282569.0,57.1825,57.2194,57.1272,57.2101,282569.0
2022-11-21 15:50:00,62.12,62.21,62.08,62.1,870595.0,57.2194,57.3023,57.1825,57.2009,870595.0
2022-11-22 09:30:00,62.47,62.5,62.12,62.27,599367.0,57.5417,57.5694,57.2194,57.3575,599367.0
2022-11-22 09:40:00,62.26,62.38,62.24,62.33,234405.0,57.3483,57.4588,57.3299,57.4128,234405.0
2022-11-22 09:50:00,62.33,62.46,62.32,62.44,206415.0,57.4128,57.5325,57.4036,57.5141,206415.0
2022-11-22 10:00:00,62.43,62.45,62.33,62.38,182751.0,57.5049,57.5233,57.4128,57.4588,182751.0
2022-11-22 10:10:00,62.38,62.46,62.34,62.4,139116.0,57.4588,57.5325,57.422,57.4773,139116.0
2022-11-22 10:20:00,62.39,62.41,62.23,62.29,147766.0,57.4681,57.4865,57.3207,57.3759,147766.0
2022-11-22 10:30:00,62.3,62.32,62.2,62.22,173737.0,57.3852,57.4036,57.293,57.3115,173737.0
2022-11-22 10:40:00,62.23,62.28,62.14,62.2,172529.0,57.3207,57.3667,57.2378,57.293,172529.0
2022-11-22 10:50:00,62.2,62.3,62.2,62.29,169247.0,57.293,57.3852,57.293,57.3759,169247.0
2022-11-22 11:00:00,62.29,62.3,62.09,62.12,222698.0,57.3759,57.3852,57.1917,57.2194,222698.0
2022-11-22 11:10:00,62.12,62.18,62.09,62.18,113490.0,57.2194,57.2746,57.1917,57.2746,113490.0
2022-11-22 11:20:00,62.17,62.2,62.13,62.16,102889.0,57.2654,57.293,57.2286,57.2562,102889.0
2022-11-22 11:30:00,62.16,62.21,62.1,62.11,132967.0,57.2562,57.3023,57.2009,57.2101,132967.0
2022-11-22 11:40:00,62.12,62.13,62.08,62.12,73352.0,57.2194,57.2286,57.1825,57.2194,73352.0
2022-11-22 11:50:00,62.11,62.21,62.1,62.19,104020.0,57.2101,57.3023,57.2009,57.2838,104020.0
2022-11-22 12:00:00,62.2,62.21,62.11,62.12,80184.0,57.293,57.3023,57.2101,57.2194,80184.0
2022-11-22 12:10:00,62.12,62.17,62.11,62.15,75460.0,57.2194,57.2654,57.2101,57.247,75460.0
2022-11-22 12:20:00,62.14,62.15,62.1,62.14,85458.0,57.2378,57.247,57.2009,57.2378,85458.0
2022-11-22 12:30:00,62.13,62.15,62.06,62.07,65373.0,57.2286,57.247,57.1641,57.1733,65373.0
2022-11-22 12:40:00,62.07,62.16,62.06,62.1,82773.0,57.1733,57.2562,57.1641,57.2009,82773.0
2022-11-22 12:50:00,62.1,62.11,62.05,62.1,69444.0,57.2009,57.2101,57.1549,57.2009,69444.0
2022-11-22 13:00:00,62.11,62.13,62.05,62.1,75327.0,57.2101,57.2286,57.1549,57.2009,75327.0
2022-11-22 13:10:00,62.09,62.15,62.07,62.11,79855.0,57.1917,57.247,57.1733,57.2101,79855.0
2022-11-22 13:20:00,62.1,62.17,62.07,62.16,78114.0,57.2009,57.2654,57.1733,57.2562,78114.0
2022-11-22 13:30:00,62.16,62.18,62.06,62.09,73723.0,57.2562,57.2746,57.1641,57.1917,73723.0
2022-11-22 13:40:00,62.08,62.14,62.07,62.14,90282.0,57.1825,57.2378,57.1733,57.2378,90282.0
2022-11-22 13:50:00,62.13,62.14,62.07,62.09,75599.0,57.2286,57.2378,57.1733,57.1917,75599.0
2022-11-22 14:00:00,62.1,62.17,62.09,62.16,69767.0,57.2009,57.2654,57.1917,57.2562,69767.0
2022-11-22 14:10:00,62.15,62.22,62.14,62.22,91077.0,57.247,57.3115,57.2378,57.3115,91077.0
2022-11-22 14:20:00,62.22,62.25,62.19,62.23,78743.0,57.3115,57.3391,57.2838,57.3207,78743.0
2022-11-22 14:30:00,62.23,62.31,62.22,62.3,96045.0,57.3207,57.3944,57.3115,57.3852,96045.0
2022-11-22 14:40:00,62.29,62.32,62.25,62.28,67854.0,57.3759,57.4036,57.3391,57.3667,67854.0
2022-11-22 14:50:00,62.28,62.3,62.25,62.29,77315.0,57.3667,57.3852,57.3391,57.3759,77315.0
2022-11-22 15:00:00,62.29,62.36,62.27,62.32,103309.0,57.3759,57.4404,57.3575,57.4036,103309.0
2022-11-22 15:10:00,62.32,62.34,62.27,62.28,97096.0,57.4036,57.422,57.3575,57.3667,97096.0
2022-11-22 15:20:00,62.28,62.32,62.26,62.29,153477.0,57.3667,57.4036,57.3483,57.3759,153477.0
2022-11-22 15:30:00,62.28,62.31,62.25,62.3,120195.0,57.3667,57.3944,57.3391,57.3852,120195.0
2022-11-22 15:40:00,62.3,62.38,62.29,62.36,184902.0,57.3852,57.4588,57.3759,57.4404,184902.0
2022-11-22 15:50:00,62.36,62.39,62.31,62.36,711919.0,57.4404,57.4681,57.3944,57.4404,711919.0
2022-11-23 09:30:00,62.49,62.58,62.42,62.51,428492.0,57.5602,57.6431,57.4957,57.5786,428492.0
2022-11-23 09:40:00,62.51,62.79,62.51,62.68,245754.0,57.5786,57.8365,57.5786,57.7352,245754.0
2022-11-23 09:50:00,62.68,62.74,62.6,62.62,107779.0,57.7352,57.7904,57.6615,57.6799,107779.0
2022-11-23 10:00:00,62.62,62.66,62.57,62.62,169427.0,57.6799,57.7168,57.6339,57.6799,169427.0
2022-11-23 10:10:00,62.62,62.69,62.61,62.66,139867.0,57.6799,57.7444,57.6707,57.7168,139867.0
2022-11-23 10:20:00,62.66,62.7,62.61,62.67,82218.0,57.7168,57.7536,57.6707,57.726,82218.0
2022-11-23 10:30:00,62.67,62.73,62.66,62.72,74086.0,57.726,57.7812,57.7168,57.772,74086.0
2022-11-23 10:40:00,62.71,62.76,62.68,62.73,119341.0,57.7628,57.8089,57.7352,57.7812,119341.0
2022-11-23 10:50:00,62.72,62.73,62.61,62.64,90756.0,57.772,57.7812,57.6707,57.6983,90756.0
2022-11-23 11:00:00,62.64,62.66,62.56,62.63,86096.0,57.6983,57.7168,57.6246,57.6891,86096.0
2022-11-23 11:10:00,62.64,62.69,62.61,62.66,80899.0,57.6983,57.7444,57.6707,57.7168,80899.0
2022-11-23 11:20:00,62.66,62.68,62.62,62.68,122886.0,57.7168,57.7352,57.6799,57.7352,122886.0
2022-11-23 11:30:00,62.67,62.68,62.56,62.58,79842.0,57.726,57.7352,57.6246,57.6431,79842.0
2022-11-23 11:40:00,62.57,62.62,62.53,62.53,70466.0,57.6339,57.6799,57.597,57.597,70466.0
2022-11-23 11:50:00,62.53,62.54,62.33,62.35,159023.0,57.597,57.6062,57.4128,57.4312,159023.0
2022-11-23 12:00:00,62.35,62.4,62.32,62.36,70016.0,57.4312,57.4773,57.4036,57.4404,70016.0
2022-11-23 12:10:00,62.36,62.41,62.35,62.4,76655.0,57.4404,57.4865,57.4312,57.4773,76655.0
2022-11-23 12:20:00,62.4,62.43,62.37,62.41,76687.0,57.4773,57.5049,57.4496,57.4865,76687.0
2022-11-23 12:30:00,62.42,62.49,62.4,62.49,55191.0,57.4957,57.5602,57.4773,57.5602,55191.0
2022-11-23 12:40:00,62.5,62.5,62.4,62.42,40908.0,57.5694,57.5694,57.4773,57.4957,40908.0
2022-11-23 12:50:00,62.43,62.43,62.3,62.36,64753.0,57.5049,57.5049,57.3852,57.4404,64753.0
2022-11-23 13:00:00,62.37,62.39,62.34,62.37,39607.0,57.4496,57.4681,57.422,57.4496,39607.0
2022-11-23 13:10:00,62.37,62.41,62.34,62.37,36722.0,57.4496,57.4865,57.422,57.4496,36722.0
2022-11-23 13:20:00,62.37,62.4,62.36,62.39,48094.0,57.4496,57.4773,57.4404,57.4681,48094.0
2022-11-23 13:30:00,62.39,62.47,62.39,62.42,54981.0,57.4681,57.5417,57.4681,57.4957,54981.0
2022-11-23 13:40:00,62.42,62.45,62.39,62.45,88670.0,57.4957,57.5233,57.4681,57.5233,88670.0
2022-11-23 13:50:00,62.44,62.45,62.38,62.4,39166.0,57.5141,57.5233,57.4588,57.4773,39166.0
2022-11-23 14:00:00,62.41,62.54,62.34,62.5,158627.0,57.4865,57.6062,57.422,57.5694,158627.0
2022-11-23 14:10:00,62.5,62.53,62.43,62.48,116295.0,57.5694,57.597,57.5049,57.551,116295.0
2022-11-23 14:20:00,62.48,62.59,62.47,62.54,95149.0,57.551,57.6523,57.5417,57.6062,95149.0
2022-11-23 14:30:00,62.52,62.52,62.41,62.41,163324.0,57.5878,57.5878,57.4865,57.4865,163324.0
2022-11-23 14:40:00,62.41,62.52,62.4,62.49,101630.0,57.4865,57.5878,57.4773,57.5602,101630.0
2022-11-23 14:50:00,62.49,62.54,62.45,62.47,116185.0,57.5602,57.6062,57.5233,57.5417,116185.0
2022-11-23 15:00:00,62.47,62.51,62.42,62.48,97418.0,57.5417,57.5786,57.4957,57.551,97418.0
2022-11-23 15:10:00,62.47,62.52,62.44,62.51,81986.0,57.5417,57.5878,57.5141,57.5786,81986.0
2022-11-23 15:20:00,62.51,62.54,62.47,62.49,99978.0,57.5786,57.6062,57.5417,57.5602,99978.0
2022-11-23 15:30:00,62.49,62.5,62.44,62.46,122908.0,57.5602,57.5694,57.5141,57.5325,122908.0
2022-11-23 15:40:00,62.46,62.5,62.43,62.47,157055.0,57.5325,57.5694,57.5049,57.5417,157055.0
2022-11-23 15:50:00,62.47,62.68,62.46,62.65,691799.0,57.5417,57.7352,57.5325,57.7075,691799.0
2022-11-25 09:30:00,62.73,62.75,62.38,62.47,588314.0,57.7812,57.7997,57.4588,57.5417,588314.0
2022-11-25 09:40:00,62.47,62.6,62.44,62.58,177679.0,57.5417,57.6615,57.5141,57.6431,177679.0
2022-11-25 09:50:00,62.59,62.75,62.57,62.72,178899.0,57.6523,57.7997,57.6339,57.772,178899.0
2022-11-25 10:00:00,62.71,62.81,62.69,62.72,183385.0,57.7628,57.8549,57.7444,57.772,183385.0
2022-11-25 10:10:00,62.73,62.8,62.68,62.79,88361.0,57.7812,57.8457,57.7352,57.8365,88361.0
2022-11-25 10:20:00,62.79,62.81,62.71,62.73,88901.0,57.8365,57.8549,57.7628,57.7812,88901.0
2022-11-25 10:30:00,62.74,62.74,62.68,62.72,54301.0,57.7904,57.7904,57.7352,57.772,54301.0
2022-11-25 10:40:00,62.72,62.77,62.69,62.77,63865.0,57.772,57.8181,57.7444,57.8181,63865.0
2022-11-25 10:50:00,62.76,62.77,62.7,62.73,77988.0,57.8089,57.8181,57.7536,57.7812,77988.0
2022-11-25 11:00:00,62.72,62.75,62.7,62.74,80659.0,57.772,57.7997,57.7536,57.7904,80659.0
2022-11-25 11:10:00,62.74,62.78,62.72,62.76,84301.0,57.7904,57.8273,57.772,57.8089,84301.0
2022-11-25 11:20:00,62.76,62.79,62.73,62.77,81743.0,57.8089,57.8365,57.7812,57.8181,81743.0
2022-11-25 11:30:00,62.77,62.77,62.67,62.72,113827.0,57.8181,57.8181,57.726,57.772,113827.0
2022-11-25 11:40:00,62.72,62.74,62.66,62.73,76810.0,57.772,57.7904,57.7168,57.7812,76810.0
2022-11-25 11:50:00,62.73,62.75,62.71,62.72,47543.0,57.7812,57.7997,57.7628,57.772,47543.0
2022-11-25 12:00:00,62.72,62.78,62.71,62.75,89858.0,57.772,57.8273,57.7628,57.7997,89858.0
2022-11-25 12:10:00,62.75,62.76,62.71,62.75,101760.0,57.7997,57.8089,57.7628,57.7997,101760.0
2022-11-25 12:20:00,62.75,62.76,62.71,62.72,76953.0,57.7997,57.8089,57.7628,57.772,76953.0
2022-11-25 12:30:00,62.72,62.73,62.68,62.69,104580.0,57.772,57.7812,57.7352,57.7444,104580.0
2022-11-25 12:40:00,62.69,62.69,62.61,62.62,140336.0,57.7444,57.7444,57.6707,57.6799,140336.0
2022-11-25 12:50:00,62.62,62.68,62.56,62.67,352057.0,57.6799,57.7352,57.6246,57.726,352057.0
2022-11-28 09:30:00,62.69,63.1,62.56,63.02,698875.0,57.7444,58.122,57.6246,58.0484,698875.0
2022-11-28 09:40:00,63.01,63.05,62.76,63.01,252306.0,58.0391,58.076,57.8089,58.0391,252306.0
2022-11-28 09:50:00,63.01,63.07,62.89,62.94,234189.0,58.0391,58.0944,57.9286,57.9747,234189.0
2022-11-28 10:00:00,62.94,62.99,62.83,62.84,185911.0,57.9747,58.0207,57.8733,57.8826,185911.0
2022-11-28 10:10:00,62.85,62.99,62.83,62.96,179629.0,57.8918,58.0207,57.8733,57.9931,179629.0
2022-11-28 10:20:00,62.96,63.05,62.94,62.98,163524.0,57.9931,58.076,57.9747,58.0115,163524.0
2022-11-28 10:30:00,62.98,62.99,62.87,62.94,120600.0,58.0115,58.0207,57.9102,57.9747,120600.0
2022-11-28 10:40:00,62.94,62.95,62.83,62.87,150567.0,57.9747,57.9839,57.8733,57.9102,150567.0
2022-11-28 10:50:00,62.87,62.92,62.83,62.92,86140.0,57.9102,57.9562,57.8733,57.9562,86140.0
2022-11-28 11:00:00,62.91,62.93,62.86,62.9,102399.0,57.947,57.9655,57.901,57.9378,102399.0
2022-11-28 11:10:00,62.89,62.97,62.87,62.95,135914.0,57.9286,58.0023,57.9102,57.9839,135914.0
2022-11-28 11:20:00,62.94,63.0,62.93,62.97,122396.0,57.9747,58.0299,57.9655,58.0023,122396.0
2022-11-28 11:30:00,62.97,62.98,62.93,62.96,129762.0,58.0023,58.0115,57.9655,57.9931,129762.0
2022-11-28 11:40:00,62.96,63.02,62.93,62.99,89229.0,57.9931,58.0484,57.9655,58.0207,89229.0
2022-11-28 11:50:00,62.99,63.04,62.97,63.02,138306.0,58.0207,58.0668,58.0023,58.0484,138306.0
2022-11-28 12:00:00,63.01,63.05,62.86,62.93,174914.0,58.0391,58.076,57.901,57.9655,174914.0
2022-11-28 12:10:00,62.93,63.05,62.9,63.03,106179.0,57.9655,58.076,57.9378,58.0576,106179.0
2022-11-28 12:20:00,63.03,63.05,63.02,63.03,75463.0,58.0576,58.076,58.0484,58.0576,75463.0
2022-11-28 12:30:00,63.02,63.05,62.96,62.97,100527.0,58.0484,58.076,57.9931,58.0023,100527.0
2022-11-28 12:40:00,62.97,63.0,62.92,62.93,63244.0,58.0023,58.0299,57.9562,57.9655,63244.0
2022-11-28 12:50:00,62.94,62.94,62.8,62.82,125444.0,57.9747,57.9747,57.8457,57.8641,125444.0
2022-11-28 13:00:00,62.82,62.85,62.79,62.8,105058.0,57.8641,57.8918,57.8365,57.8457,105058.0
2022-11-28 13:10:00,62.81,62.89,62.8,62.84,100087.0,57.8549,57.9286,57.8457,57.8826,100087.0
2022-11-28 13:20:00,62.85,62.87,62.8,62.82,79697.0,57.8918,57.9102,57.8457,57.8641,79697.0
2022-11-28 13:30:00,62.81,62.86,62.79,62.86,74918.0,57.8549,57.901,57.8365,57.901,74918.0
2022-11-28 13:40:00,62.86,62.86,62.73,62.77,102655.0,57.901,57.901,57.7812,57.8181,102655.0
2022-11-28 13:50:00,62.77,62.81,62.67,62.71,106387.0,57.8181,57.8549,57.726,57.7628,106387.0
2022-11-28 14:00:00,62.71,62.77,62.7,62.73,121683.0,57.7628,57.8181,57.7536,57.7812,121683.0
2022-11-28 14:10:00,62.73,62.77,62.7,62.72,108096.0,57.7812,57.8181,57.7536,57.772,108096.0
2022-11-28 14:20:00,62.74,62.74,62.67,62.71,99773.0,57.7904,57.7904,57.726,57.7628,99773.0
2022-11-28 14:30:00,62.71,62.73,62.69,62.7,107604.0,57.7628,57.7812,57.7444,57.7536,107604.0
2022-11-28 14:40:00,62.7,62.73,62.68,62.69,96068.0,57.7536,57.7812,57.7352,57.7444,96068.0
2022-11-28 14:50:00,62.7,62.73,62.64,62.65,122873.0,57.7536,57.7812,57.6983,57.7075,122873.0
2022-11-28 15:00:00,62.65,62.74,62.63,62.73,217989.0,57.7075,57.7904,57.6891,57.7812,217989.0
2022-11-28 15:10:00,62.74,62.78,62.72,62.75,228523.0,57.7904,57.8273,57.772,57.7997,228523.0
2022-11-28 15:20:00,62.74,62.78,62.63,62.65,359841.0,57.7904,57.8273,57.6891,57.7075,359841.0
2022-11-28 15:30:00,62.64,62.71,62.61,62.68,278894.0,57.6983,57.7628,57.6707,57.7352,278894.0
2022-11-28 15:40:00,62.68,62.73,62.61,62.63,288298.0,57.7352,57.7812,57.6707,57.6891,288298.0
2022-11-28 15:50:00,62.62,62.73,62.61,62.7,878692.0,57.6799,57.7812,57.6707,57.7536,878692.0
2022-11-29 09:30:00,62.52,62.56,62.31,62.44,467773.0,57.5878,57.6246,57.3944,57.5141,467773.0
2022-11-29 09:40:00,62.43,62.57,62.43,62.48,284383.0,57.5049,57.6339,57.5049,57.551,284383.0
2022-11-29 09:50:00,62.48,62.49,62.35,62.42,162147.0,57.551,57.5602,57.4312,57.4957,162147.0
2022-11-29 10:00:00,62.43,62.51,62.35,62.39,394056.0,57.5049,57.5786,57.4312,57.4681,394056.0
2022-11-29 10:10:00,62.4,62.41,62.3,62.4,236634.0,57.4773,57.4865,57.3852,57.4773,236634.0
2022-11-29 10:20:00,62.39,62.41,62.3,62.4,248249.0,57.4681,57.4865,57.3852,57.4773,248249.0
2022-11-29 10:30:00,62.4,62.44,62.36,62.43,226369.0,57.4773,57.5141,57.4404,57.5049,226369.0
2022-11-29 10:40:00,62.43,62.51,62.4,62.41,113915.0,57.5049,57.5786,57.4773,57.4865,113915.0
2022-11-29 10:50:00,62.42,62.43,62.22,62.25,148311.0,57.4957,57.5049,57.3115,57.3391,148311.0
2022-11-29 11:00:00,62.25,62.31,62.1,62.12,159357.0,57.3391,57.3944,57.2009,57.2194,159357.0
2022-11-29 11:10:00,62.11,62.15,62.01,62.02,145790.0,57.2101,57.247,57.118,57.1272,145790.0
2022-11-29 11:20:00,62.02,62.11,61.98,62.08,135281.0,57.1272,57.2101,57.0904,57.1825,135281.0
2022-11-29 11:30:00,62.08,62.18,62.06,62.18,118741.0,57.1825,57.2746,57.1641,57.2746,118741.0
2022-11-29 11:40:00,62.17,62.17,62.06,62.12,112185.0,57.2654,57.2654,57.1641,57.2194,112185.0
2022-11-29 11:50:00,62.11,62.19,62.1,62.16,101904.0,57.2101,57.2838,57.2009,57.2562,101904.0
2022-11-29 12:00:00,62.16,62.23,62.15,62.19,74492.0,57.2562,57.3207,57.247,57.2838,74492.0
2022-11-29 12:10:00,62.19,62.21,62.13,62.21,67327.0,57.2838,57.3023,57.2286,57.3023,67327.0
2022-11-29 12:20:00,62.2,62.21,62.14,62.15,86876.0,57.293,57.3023,57.2378,57.247,86876.0
2022-11-29 12:30:00,62.15,62.25,62.12,62.23,91724.0,57.247,57.3391,57.2194,57.3207,91724.0
2022-11-29 12:40:00,62.23,62.25,62.17,62.21,70658.0,57.3207,57.3391,57.2654,57.3023,70658.0
2022-11-29 12:50:00,62.21,62.23,62.18,62.21,59049.0,57.3023,57.3207,57.2746,57.3023,59049.0
2022-11-29 13:00:00,62.21,62.22,62.13,62.15,71692.0,57.3023,57.3115,57.2286,57.247,71692.0
2022-11-29 13:10:00,62.15,62.25,62.13,62.23,85769.0,57.247,57.3391,57.2286,57.3207,85769.0
2022-11-29 13:20:00,62.24,62.27,62.18,62.24,96866.0,57.3299,57.3575,57.2746,57.3299,96866.0
2022-11-29 13:30:00,62.23,62.34,62.23,62.31,124473.0,57.3207,57.422,57.3207,57.3944,124473.0
2022-11-29 13:40:00,62.3,62.34,62.3,62.32,57976.0,57.3852,57.422,57.3852,57.4036,57976.0
2022-11-29 13:50:00,62.32,62.38,62.29,62.38,91337.0,57.4036,57.4588,57.3759,57.4588,91337.0
2022-11-29 14:00:00,62.38,62.5,62.37,62.48,137894.0,57.4588,57.5694,57.4496,57.551,137894.0
2022-11-29 14:10:00,62.48,62.53,62.48,62.51,64802.0,57.551,57.597,57.551,57.5786,64802.0
2022-11-29 14:20:00,62.5,62.52,62.38,62.39,109583.0,57.5694,57.5878,57.4588,57.4681,109583.0
2022-11-29 14:30:00,62.39,62.43,62.37,62.4,98888.0,57.4681,57.5049,57.4496,57.4773,98888.0
2022-11-29 14:40:00,62.4,62.41,62.34,62.38,102245.0,57.4773,57.4865,57.422,57.4588,102245.0
2022-11-29 14:50:00,62.38,62.43,62.36,62.43,83690.0,57.4588,57.5049,57.4404,57.5049,83690.0
2022-11-29 15:00:00,62.43,62.48,62.39,62.48,111836.0,57.5049,57.551,57.4681,57.551,111836.0
2022-11-29 15:10:00,62.48,62.49,62.44,62.46,118624.0,57.551,57.5602,57.5141,57.5325,118624.0
2022-11-29 15:20:00,62.46,62.49,62.42,62.44,139015.0,57.5325,57.5602,57.4957,57.5141,139015.0
2022-11-29 15:30:00,62.44,62.52,62.4,62.44,191830.0,57.5141,57.5878,57.4773,57.5141,191830.0
2022-11-29 15:40:00,62.44,62.5,62.42,62.49,227397.0,57.5141,57.5694,57.4957,57.5602,227397.0
2022-11-29 15:50:00,62.48,62.53,62.45,62.47,652877.0,57.551,57.597,57.5233,57.5417,652877.0
2022-11-30 09:30:00,62.01,62.12,61.83,61.86,497097.0,57.5131,57.6151,57.3462,57.374,497097.0
2022-11-30 09:40:00,61.86,62.09,61.85,62.0,427992.0,57.374,57.5873,57.3647,57.5039,427992.0
2022-11-30 09:50:00,62.0,62.08,61.83,61.9,211047.0,57.5039,57.578,57.3462,57.4111,211047.0
2022-11-30 10:00:00,61.9,61.94,61.81,61.89,201267.0,57.4111,57.4482,57.3276,57.4018,201267.0
2022-11-30 10:10:00,61.88,61.93,61.84,61.84,123394.0,57.3926,57.4389,57.3555,57.3555,123394.0
2022-11-30 10:20:00,61.82,61.89,61.77,61.84,118874.0,57.3369,57.4018,57.2905,57.3555,118874.0
2022-11-30 10:30:00,61.84,62.03,61.81,62.0,116988.0,57.3555,57.5317,57.3276,57.5039,116988.0
2022-11-30 10:40:00,62.01,62.08,61.95,61.96,254440.0,57.5131,57.578,57.4575,57.4668,254440.0
2022-11-30 10:50:00,61.96,61.97,61.87,61.88,134064.0,57.4668,57.476,57.3833,57.3926,134064.0
2022-11-30 11:00:00,61.89,61.97,61.89,61.92,105267.0,57.4018,57.476,57.4018,57.4297,105267.0
2022-11-30 11:10:00,61.92,61.95,61.85,61.89,156464.0,57.4297,57.4575,57.3647,57.4018,156464.0
2022-11-30 11:20:00,61.89,61.98,61.86,61.95,336779.0,57.4018,57.4853,57.374,57.4575,336779.0
2022-11-30 11:30:00,61.95,62.04,61.89,61.96,140953.0,57.4575,57.5409,57.4018,57.4668,140953.0
2022-11-30 11:40:00,61.96,61.97,61.89,61.93,121322.0,57.4668,57.476,57.4018,57.4389,121322.0
2022-11-30 11:50:00,61.93,61.96,61.88,61.94,112762.0,57.4389,57.4668,57.3926,57.4482,112762.0
2022-11-30 12:00:00,61.95,61.97,61.89,61.93,135065.0,57.4575,57.476,57.4018,57.4389,135065.0
2022-11-30 12:10:00,61.93,61.97,61.83,61.86,160316.0,57.4389,57.476,57.3462,57.374,160316.0
2022-11-30 12:20:00,61.85,61.85,61.75,61.76,107323.0,57.3647,57.3647,57.272,57.2813,107323.0
2022-11-30 12:30:00,61.76,61.84,61.75,61.82,78021.0,57.2813,57.3555,57.272,57.3369,78021.0
2022-11-30 12:40:00,61.82,61.95,61.81,61.95,82929.0,57.3369,57.4575,57.3276,57.4575,82929.0
2022-11-30 12:50:00,61.95,61.95,61.84,61.87,130841.0,57.4575,57.4575,57.3555,57.3833,130841.0
2022-11-30 13:00:00,61.87,62.0,61.85,61.99,88381.0,57.3833,57.5039,57.3647,57.4946,88381.0
2022-11-30 13:10:00,61.99,62.04,61.99,62.01,68690.0,57.4946,57.5409,57.4946,57.5131,68690.0
2022-11-30 13:20:00,62.01,62.07,62.0,62.05,68967.0,57.5131,57.5688,57.5039,57.5502,68967.0
2022-11-30 13:30:00,62.04,62.51,61.95,62.44,463660.0,57.5409,57.9769,57.4575,57.9119,463660.0
2022-11-30 13:40:00,62.45,62.5,62.22,62.41,212863.0,57.9212,57.9676,57.7079,57.8841,212863.0
2022-11-30 13:50:00,62.41,62.55,62.38,62.5,205542.0,57.8841,58.014,57.8563,57.9676,205542.0
2022-11-30 14:00:00,62.51,62.66,62.5,62.64,240371.0,57.9769,58.116,57.9676,58.0974,240371.0
2022-11-30 14:10:00,62.63,62.82,62.54,62.8,254408.0,58.0882,58.2644,58.0047,58.2458,254408.0
2022-11-30 14:20:00,62.81,62.83,62.73,62.8,201860.0,58.2551,58.2737,58.1809,58.2458,201860.0
2022-11-30 14:30:00,62.8,62.87,62.78,62.85,166642.0,58.2458,58.3108,58.2273,58.2922,166642.0
2022-11-30 14:40:00,62.85,62.97,62.8,62.97,156602.0,58.2922,58.4035,58.2458,58.4035,156602.0
2022-11-30 14:50:00,62.97,63.08,62.96,63.03,204344.0,58.4035,58.5055,58.3942,58.4592,204344.0
2022-11-30 15:00:00,63.03,63.12,63.02,63.09,185315.0,58.4592,58.5426,58.4499,58.5148,185315.0
2022-11-30 15:10:00,63.09,63.2,63.07,63.2,225084.0,58.5148,58.6168,58.4963,58.6168,225084.0
2022-11-30 15:20:00,63.2,63.2,63.09,63.12,317261.0,58.6168,58.6168,58.5148,58.5426,317261.0
2022-11-30 15:30:00,63.11,63.26,63.08,63.19,383368.0,58.5334,58.6725,58.5055,58.6076,383368.0
2022-11-30 15:40:00,63.19,63.28,63.16,63.25,590382.0,58.6076,58.691,58.5797,58.6632,590382.0
2022-11-30 15:50:00,63.24,63.68,63.24,63.6,4108469.0,58.6539,59.062,58.6539,58.9878,4108469.0
2022-12-01 09:30:00,63.61,63.96,63.61,63.83,837342.0,58.9971,59.3217,58.9971,59.2011,837342.0
2022-12-01 09:40:00,63.83,63.96,63.82,63.94,407327.0,59.2011,59.3217,59.1919,59.3032,407327.0
2022-12-01 09:50:00,63.94,64.11,63.93,63.94,286425.0,59.3032,59.4608,59.2939,59.3032,286425.0
2022-12-01 10:00:00,63.95,64.04,63.69,63.72,237568.0,59.3124,59.3959,59.0713,59.0991,237568.0
2022-12-01 10:10:00,63.71,63.79,63.54,63.54,253850.0,59.0898,59.164,58.9322,58.9322,253850.0
2022-12-01 10:20:00,63.54,63.62,63.48,63.58,190667.0,58.9322,59.0064,58.8765,58.9693,190667.0
2022-12-01 10:30:00,63.59,63.6,63.47,63.5,118778.0,58.9785,58.9878,58.8672,58.8951,118778.0
2022-12-01 10:40:00,63.51,63.6,63.43,63.59,156927.0,58.9043,58.9878,58.8301,58.9785,156927.0
2022-12-01 10:50:00,63.58,63.65,63.51,63.63,217153.0,58.9693,59.0342,58.9043,59.0156,217153.0
2022-12-01 11:00:00,63.63,63.68,63.57,63.58,149044.0,59.0156,59.062,58.96,58.9693,149044.0
2022-12-01 11:10:00,63.57,63.58,63.43,63.52,173417.0,58.96,58.9693,58.8301,58.9136,173417.0
2022-12-01 11:20:00,63.51,63.59,63.49,63.52,174149.0,58.9043,58.9785,58.8858,58.9136,174149.0
2022-12-01 11:30:00,63.52,63.72,63.52,63.7,202319.0,58.9136,59.0991,58.9136,59.0806,202319.0
2022-12-01 11:40:00,63.7,63.79,63.66,63.74,143290.0,59.0806,59.164,59.0435,59.1177,143290.0
2022-12-01 11:50:00,63.74,63.83,63.72,63.8,160695.0,59.1177,59.2011,59.0991,59.1733,160695.0
2022-12-01 12:00:00,63.79,63.8,63.63,63.65,135525.0,59.164,59.1733,59.0156,59.0342,135525.0
2022-12-01 12:10:00,63.65,63.71,63.64,63.67,87172.0,59.0342,59.0898,59.0249,59.0527,87172.0
2022-12-01 12:20:00,63.67,63.76,63.66,63.76,125713.0,59.0527,59.1362,59.0435,59.1362,125713.0
2022-12-01 12:30:00,63.75,63.89,63.74,63.86,116094.0,59.1269,59.2568,59.1177,59.229,116094.0
2022-12-01 12:40:00,63.86,63.87,63.75,63.76,148728.0,59.229,59.2382,59.1269,59.1362,148728.0
2022-12-01 12:50:00,63.77,63.81,63.75,63.79,107302.0,59.1455,59.1826,59.1269,59.164,107302.0
2022-12-01 13:00:00,63.79,63.85,63.76,63.79,143111.0,59.164,59.2197,59.1362,59.164,143111.0
2022-12-01 13:10:00,63.8,63.82,63.72,63.73,136701.0,59.1733,59.1919,59.0991,59.1084,136701.0
2022-12-01 13:20:00,63.72,63.78,63.67,63.7,128287.0,59.0991,59.1548,59.0527,59.0806,128287.0
2022-12-01 13:30:00,63.7,63.7,63.54,63.56,144763.0,59.0806,59.0806,58.9322,58.9507,144763.0
2022-12-01 13:40:00,63.56,63.71,63.56,63.7,157721.0,58.9507,59.0898,58.9507,59.0806,157721.0
2022-12-01 13:50:00,63.7,63.74,63.66,63.68,151647.0,59.0806,59.1177,59.0435,59.062,151647.0
2022-12-01 14:00:00,63.68,63.7,63.61,63.64,130011.0,59.062,59.0806,58.9971,59.0249,130011.0
2022-12-01 14:10:00,63.64,63.8,63.62,63.8,126227.0,59.0249,59.1733,59.0064,59.1733,126227.0
2022-12-01 14:20:00,63.8,63.83,63.76,63.8,125926.0,59.1733,59.2011,59.1362,59.1733,125926.0
2022-12-01 14:30:00,63.8,63.85,63.79,63.85,211597.0,59.1733,59.2197,59.164,59.2197,211597.0
2022-12-01 14:40:00,63.85,63.89,63.84,63.89,128326.0,59.2197,59.2568,59.2104,59.2568,128326.0
2022-12-01 14:50:00,63.88,63.93,63.8,63.84,235425.0,59.2475,59.2939,59.1733,59.2104,235425.0
2022-12-01 15:00:00,63.85,63.85,63.76,63.76,138018.0,59.2197,59.2197,59.1362,59.1362,138018.0
2022-12-01 15:10:00,63.76,63.77,63.7,63.74,124461.0,59.1362,59.1455,59.0806,59.1177,124461.0
2022-12-01 15:20:00,63.74,63.77,63.69,63.76,141578.0,59.1177,59.1455,59.0713,59.1362,141578.0
2022-12-01 15:30:00,63.77,63.83,63.76,63.82,159247.0,59.1455,59.2011,59.1362,59.1919,159247.0
2022-12-01 15:40:00,63.82,63.9,63.78,63.86,303823.0,59.1919,59.2661,59.1548,59.229,303823.0
2022-12-01 15:50:00,63.87,63.91,63.77,63.8,913336.0,59.2382,59.2753,59.1455,59.1733,913336.0
2022-12-02 09:30:00,63.61,63.76,63.4,63.76,446491.0,58.9971,59.1362,58.8023,59.1362,446491.0
2022-12-02 09:40:00,63.77,63.93,63.67,63.92,279972.0,59.1455,59.2939,59.0527,59.2846,279972.0
2022-12-02 09:50:00,63.92,63.92,63.77,63.88,222263.0,59.2846,59.2846,59.1455,59.2475,222263.0
2022-12-02 10:00:00,63.89,64.0,63.86,63.94,176824.0,59.2568,59.3588,59.229,59.3032,176824.0
2022-12-02 10:10:00,63.95,64.05,63.89,64.0,216960.0,59.3124,59.4052,59.2568,59.3588,216960.0
2022-12-02 10:20:00,64.0,64.11,63.99,64.03,154978.0,59.3588,59.4608,59.3495,59.3866,154978.0
2022-12-02 10:30:00,64.03,64.13,63.99,64.01,198160.0,59.3866,59.4794,59.3495,59.3681,198160.0
2022-12-02 10:40:00,64.01,64.2,64.0,64.16,232567.0,59.3681,59.5443,59.3588,59.5072,232567.0
2022-12-02 10:50:00,64.16,64.16,64.01,64.05,155339.0,59.5072,59.5072,59.3681,59.4052,155339.0
2022-12-02 11:00:00,64.05,64.06,63.97,64.03,123304.0,59.4052,59.4145,59.331,59.3866,123304.0
2022-12-02 11:10:00,64.03,64.08,64.0,64.05,129187.0,59.3866,59.433,59.3588,59.4052,129187.0
2022-12-02 11:20:00,64.04,64.11,63.98,64.09,120398.0,59.3959,59.4608,59.3403,59.4423,120398.0
2022-12-02 11:30:00,64.09,64.18,64.03,64.11,142271.0,59.4423,59.5258,59.3866,59.4608,142271.0
2022-12-02 11:40:00,64.12,64.31,64.12,64.21,221992.0,59.4701,59.6463,59.4701,59.5536,221992.0
2022-12-02 11:50:00,64.22,64.24,64.17,64.23,114521.0,59.5629,59.5814,59.5165,59.5721,114521.0
2022-12-02 12:00:00,64.23,64.24,64.16,64.2,120558.0,59.5721,59.5814,59.5072,59.5443,120558.0
2022-12-02 12:10:00,64.2,64.24,64.14,64.17,101350.0,59.5443,59.5814,59.4887,59.5165,101350.0
2022-12-02 12:20:00,64.17,64.2,64.1,64.14,85646.0,59.5165,59.5443,59.4516,59.4887,85646.0
2022-12-02 12:30:00,64.15,64.18,64.09,64.14,92252.0,59.4979,59.5258,59.4423,59.4887,92252.0
2022-12-02 12:40:00,64.13,64.21,64.12,64.17,96670.0,59.4794,59.5536,59.4701,59.5165,96670.0
2022-12-02 12:50:00,64.17,64.18,64.12,64.14,99836.0,59.5165,59.5258,59.4701,59.4887,99836.0
2022-12-02 13:00:00,64.14,64.16,64.06,64.12,97942.0,59.4887,59.5072,59.4145,59.4701,97942.0
2022-12-02 13:10:00,64.12,64.15,64.07,64.08,76351.0,59.4701,59.4979,59.4237,59.433,76351.0
2022-12-02 13:20:00,64.07,64.13,64.05,64.11,70350.0,59.4237,59.4794,59.4052,59.4608,70350.0
2022-12-02 13:30:00,64.11,64.16,64.1,64.14,68883.0,59.4608,59.5072,59.4516,59.4887,68883.0
2022-12-02 13:40:00,64.15,64.24,64.14,64.21,110936.0,59.4979,59.5814,59.4887,59.5536,110936.0
2022-12-02 13:50:00,64.21,64.22,64.13,64.17,91183.0,59.5536,59.5629,59.4794,59.5165,91183.0
2022-12-02 14:00:00,64.17,64.19,64.11,64.13,102375.0,59.5165,59.535,59.4608,59.4794,102375.0
2022-12-02 14:10:00,64.14,64.24,64.12,64.22,120500.0,59.4887,59.5814,59.4701,59.5629,120500.0
2022-12-02 14:20:00,64.22,64.24,64.18,64.2,111564.0,59.5629,59.5814,59.5258,59.5443,111564.0
2022-12-02 14:30:00,64.19,64.22,64.15,64.19,123307.0,59.535,59.5629,59.4979,59.535,123307.0
2022-12-02 14:40:00,64.19,64.22,64.16,64.21,161608.0,59.535,59.5629,59.5072,59.5536,161608.0
2022-12-02 14:50:00,64.22,64.37,64.21,64.36,176438.0,59.5629,59.702,59.5536,59.6927,176438.0
2022-12-02 15:00:00,64.36,64.42,64.33,64.39,161109.0,59.6927,59.7484,59.6649,59.7205,161109.0
2022-12-02 15:10:00,64.39,64.52,64.36,64.48,324472.0,59.7205,59.8411,59.6927,59.804,324472.0
2022-12-02 15:20:00,64.48,64.52,64.29,64.34,292973.0,59.804,59.8411,59.6278,59.6742,292973.0
2022-12-02 15:30:00,64.34,64.37,64.29,64.34,198928.0,59.6742,59.702,59.6278,59.6742,198928.0
2022-12-02 15:40:00,64.34,64.37,64.24,64.27,293936.0,59.6742,59.702,59.5814,59.6092,293936.0
2022-12-02 15:50:00,64.27,64.42,64.26,64.37,910655.0,59.6092,59.7484,59.6,59.702,910655.0
2022-12-05 09:30:00,63.41,63.58,63.32,63.54,700336.0,58.8116,58.9693,58.7281,58.9322,700336.0
2022-12-05 09:40:00,63.54,63.65,63.52,63.55,242637.0,58.9322,59.0342,58.9136,58.9414,242637.0
2022-12-05 09:50:00,63.55,63.58,63.48,63.53,171882.0,58.9414,58.9693,58.8765,58.9229,171882.0
2022-12-05 10:00:00,63.52,63.54,63.29,63.5,331150.0,58.9136,58.9322,58.7003,58.8951,331150.0
2022-12-05 10:10:00,63.5,63.61,63.47,63.58,175339.0,58.8951,58.9971,58.8672,58.9693,175339.0
2022-12-05 10:20:00,63.58,63.7,63.55,63.69,129000.0,58.9693,59.0806,58.9414,59.0713,129000.0
2022-12-05 10:30:00,63.69,63.73,63.64,63.68,132393.0,59.0713,59.1084,59.0249,59.062,132393.0
2022-12-05 10:40:00,63.69,63.76,63.66,63.75,92948.0,59.0713,59.1362,59.0435,59.1269,92948.0
2022-12-05 10:50:00,63.75,63.78,63.7,63.71,105142.0,59.1269,59.1548,59.0806,59.0898,105142.0
2022-12-05 11:00:00,63.72,63.78,63.7,63.75,91850.0,59.0991,59.1548,59.0806,59.1269,91850.0
2022-12-05 11:10:00,63.75,63.8,63.68,63.69,119510.0,59.1269,59.1733,59.062,59.0713,119510.0
2022-12-05 11:20:00,63.68,63.72,63.63,63.71,106455.0,59.062,59.0991,59.0156,59.0898,106455.0
2022-12-05 11:30:00,63.71,63.73,63.52,63.63,224923.0,59.0898,59.1084,58.9136,59.0156,224923.0
2022-12-05 11:40:00,63.62,63.65,63.54,63.55,94966.0,59.0064,59.0342,58.9322,58.9414,94966.0
2022-12-05 11:50:00,63.54,63.62,63.45,63.45,119231.0,58.9322,59.0064,58.8487,58.8487,119231.0
2022-12-05 12:00:00,63.44,63.5,63.4,63.48,90945.0,58.8394,58.8951,58.8023,58.8765,90945.0
2022-12-05 12:10:00,63.48,63.52,63.45,63.48,117115.0,58.8765,58.9136,58.8487,58.8765,117115.0
2022-12-05 12:20:00,63.48,63.51,63.45,63.47,112820.0,58.8765,58.9043,58.8487,58.8672,112820.0
2022-12-05 12:30:00,63.47,63.47,63.36,63.42,118777.0,58.8672,58.8672,58.7652,58.8209,118777.0
2022-12-05 12:40:00,63.42,63.47,63.41,63.45,111408.0,58.8209,58.8672,58.8116,58.8487,111408.0
2022-12-05 12:50:00,63.45,63.45,63.37,63.42,123996.0,58.8487,58.8487,58.7745,58.8209,123996.0
2022-12-05 13:00:00,63.43,63.52,63.41,63.48,96570.0,58.8301,58.9136,58.8116,58.8765,96570.0
2022-12-05 13:10:00,63.48,63.59,63.48,63.59,88234.0,58.8765,58.9785,58.8765,58.9785,88234.0
2022-12-05 13:20:00,63.58,63.59,63.46,63.5,114543.0,58.9693,58.9785,58.858,58.8951,114543.0
2022-12-05 13:30:00,63.51,63.56,63.5,63.54,62918.0,58.9043,58.9507,58.8951,58.9322,62918.0
2022-12-05 13:40:00,63.55,63.56,63.47,63.5,85395.0,58.9414,58.9507,58.8672,58.8951,85395.0
2022-12-05 13:50:00,63.49,63.53,63.43,63.44,112827.0,58.8858,58.9229,58.8301,58.8394,112827.0
2022-12-05 14:00:00,63.45,63.47,63.39,63.43,129623.0,58.8487,58.8672,58.793,58.8301,129623.0
2022-12-05 14:10:00,63.43,63.48,63.38,63.39,98134.0,58.8301,58.8765,58.7838,58.793,98134.0
2022-12-05 14:20:00,63.39,63.4,63.31,63.34,135754.0,58.793,58.8023,58.7189,58.7467,135754.0
2022-12-05 14:30:00,63.34,63.36,63.31,63.32,103408.0,58.7467,58.7652,58.7189,58.7281,103408.0
2022-12-05 14:40:00,63.32,63.32,63.26,63.3,76378.0,58.7281,58.7281,58.6725,58.7096,76378.0
2022-12-05 14:50:00,63.3,63.34,63.29,63.31,86104.0,58.7096,58.7467,58.7003,58.7189,86104.0
2022-12-05 15:00:00,63.31,63.35,63.29,63.34,100082.0,58.7189,58.756,58.7003,58.7467,100082.0
2022-12-05 15:10:00,63.33,63.38,63.3,63.36,110465.0,58.7374,58.7838,58.7096,58.7652,110465.0
2022-12-05 15:20:00,63.36,63.37,63.3,63.31,187293.0,58.7652,58.7745,58.7096,58.7189,187293.0
2022-12-05 15:30:00,63.3,63.44,63.3,63.38,218634.0,58.7096,58.8394,58.7096,58.7838,218634.0
2022-12-05 15:40:00,63.37,63.4,63.33,63.37,272256.0,58.7745,58.8023,58.7374,58.7745,272256.0
2022-12-05 15:50:00,63.37,63.54,63.33,63.46,770974.0,58.7745,58.9322,58.7374,58.858,770974.0
2022-12-06 09:30:00,63.52,63.88,63.49,63.69,420337.0,58.9136,59.2475,58.8858,59.0713,420337.0
2022-12-06 09:40:00,63.69,63.81,63.68,63.75,290244.0,59.0713,59.1826,59.062,59.1269,290244.0
2022-12-06 09:50:00,63.74,63.76,63.6,63.75,174997.0,59.1177,59.1362,58.9878,59.1269,174997.0
2022-12-06 10:00:00,63.75,63.76,63.58,63.62,164509.0,59.1269,59.1362,58.9693,59.0064,164509.0
2022-12-06 10:10:00,63.62,63.66,63.52,63.64,176162.0,59.0064,59.0435,58.9136,59.0249,176162.0
2022-12-06 10:20:00,63.64,63.68,63.57,63.61,113467.0,59.0249,59.062,58.96,58.9971,113467.0
2022-12-06 10:30:00,63.61,63.71,63.6,63.69,143418.0,58.9971,59.0898,58.9878,59.0713,143418.0
2022-12-06 10:40:00,63.69,63.7,63.6,63.64,143869.0,59.0713,59.0806,58.9878,59.0249,143869.0
2022-12-06 10:50:00,63.63,63.64,63.53,63.61,259952.0,59.0156,59.0249,58.9229,58.9971,259952.0
2022-12-06 11:00:00,63.61,63.69,63.59,63.64,128206.0,58.9971,59.0713,58.9785,59.0249,128206.0
2022-12-06 11:10:00,63.64,63.7,63.55,63.64,198822.0,59.0249,59.0806,58.9414,59.0249,198822.0
2022-12-06 11:20:00,63.65,63.71,63.62,63.7,166349.0,59.0342,59.0898,59.0064,59.0806,166349.0
2022-12-06 11:30:00,63.69,63.76,63.62,63.68,181398.0,59.0713,59.1362,59.0064,59.062,181398.0
2022-12-06 11:40:00,63.68,63.76,63.66,63.76,159433.0,59.062,59.1362,59.0435,59.1362,159433.0
2022-12-06 11:50:00,63.75,63.76,63.62,63.65,133973.0,59.1269,59.1362,59.0064,59.0342,133973.0
2022-12-06 12:00:00,63.65,63.74,63.64,63.68,80454.0,59.0342,59.1177,59.0249,59.062,80454.0
2022-12-06 12:10:00,63.68,63.68,63.54,63.58,145080.0,59.062,59.062,58.9322,58.9693,145080.0
2022-12-06 12:20:00,63.58,63.7,63.57,63.69,144380.0,58.9693,59.0806,58.96,59.0713,144380.0
2022-12-06 12:30:00,63.7,63.75,63.68,63.72,95260.0,59.0806,59.1269,59.062,59.0991,95260.0
2022-12-06 12:40:00,63.72,63.76,63.69,63.73,104928.0,59.0991,59.1362,59.0713,59.1084,104928.0
2022-12-06 12:50:00,63.73,63.74,63.64,63.7,141828.0,59.1084,59.1177,59.0249,59.0806,141828.0
2022-12-06 13:00:00,63.7,63.7,63.57,63.59,140875.0,59.0806,59.0806,58.96,58.9785,140875.0
2022-12-06 13:10:00,63.59,63.64,63.53,63.57,181126.0,58.9785,59.0249,58.9229,58.96,181126.0
2022-12-06 13:20:00,63.56,63.6,63.46,63.46,152159.0,58.9507,58.9878,58.858,58.858,152159.0
2022-12-06 13:30:00,63.47,63.5,63.4,63.44,108062.0,58.8672,58.8951,58.8023,58.8394,108062.0
2022-12-06 13:40:00,63.43,63.47,63.43,63.45,80978.0,58.8301,58.8672,58.8301,58.8487,80978.0
2022-12-06 13:50:00,63.45,63.46,63.32,63.39,112596.0,58.8487,58.858,58.7281,58.793,112596.0
2022-12-06 14:00:00,63.39,63.41,63.3,63.33,107222.0,58.793,58.8116,58.7096,58.7374,107222.0
2022-12-06 14:10:00,63.33,63.33,63.26,63.31,99478.0,58.7374,58.7374,58.6725,58.7189,99478.0
2022-12-06 14:20:00,63.31,63.36,63.26,63.27,112482.0,58.7189,58.7652,58.6725,58.6818,112482.0
2022-12-06 14:30:00,63.27,63.3,63.22,63.28,87024.0,58.6818,58.7096,58.6354,58.691,87024.0
2022-12-06 14:40:00,63.28,63.34,63.27,63.29,87560.0,58.691,58.7467,58.6818,58.7003,87560.0
2022-12-06 14:50:00,63.29,63.35,63.27,63.34,83375.0,58.7003,58.756,58.6818,58.7467,83375.0
2022-12-06 15:00:00,63.34,63.41,63.34,63.37,112124.0,58.7467,58.8116,58.7467,58.7745,112124.0
2022-12-06 15:10:00,63.37,63.38,63.31,63.34,152211.0,58.7745,58.7838,58.7189,58.7467,152211.0
2022-12-06 15:20:00,63.34,63.38,63.27,63.3,154364.0,58.7467,58.7838,58.6818,58.7096,154364.0
2022-12-06 15:30:00,63.3,63.43,63.29,63.43,174388.0,58.7096,58.8301,58.7003,58.8301,174388.0
2022-12-06 15:40:00,63.43,63.52,63.4,63.52,253539.0,58.8301,58.9136,58.8023,58.9136,253539.0
2022-12-06 15:50:00,63.52,63.53,63.41,63.44,727745.0,58.9136,58.9229,58.8116,58.8394,727745.0
2022-12-07 09:30:00,63.45,63.6,63.31,63.47,420123.0,58.8487,58.9878,58.7189,58.8672,420123.0
2022-12-07 09:40:00,63.47,63.52,63.41,63.42,174029.0,58.8672,58.9136,58.8116,58.8209,174029.0
2022-12-07 09:50:00,63.43,63.46,63.25,63.43,89025.0,58.8301,58.858,58.6632,58.8301,89025.0
2022-12-07 10:00:00,63.44,63.53,63.36,63.5,227540.0,58.8394,58.9229,58.7652,58.8951,227540.0
2022-12-07 10:10:00,63.5,63.53,63.41,63.45,377192.0,58.8951,58.9229,58.8116,58.8487,377192.0
2022-12-07 10:20:00,63.45,63.52,63.43,63.51,400600.0,58.8487,58.9136,58.8301,58.9043,400600.0
2022-12-07 10:30:00,63.51,63.53,63.32,63.36,283507.0,58.9043,58.9229,58.7281,58.7652,283507.0
2022-12-07 10:40:00,63.35,63.45,63.33,63.44,118629.0,58.756,58.8487,58.7374,58.8394,118629.0
2022-12-07 10:50:00,63.44,63.52,63.42,63.5,211623.0,58.8394,58.9136,58.8209,58.8951,211623.0
2022-12-07 11:00:00,63.5,63.51,63.44,63.45,141999.0,58.8951,58.9043,58.8394,58.8487,141999.0
2022-12-07 11:10:00,63.45,63.5,63.42,63.43,166538.0,58.8487,58.8951,58.8209,58.8301,166538.0
2022-12-07 11:20:00,63.44,63.44,63.3,63.35,141761.0,58.8394,58.8394,58.7096,58.756,141761.0
2022-12-07 11:30:00,63.35,63.44,63.3,63.43,123939.0,58.756,58.8394,58.7096,58.8301,123939.0
2022-12-07 11:40:00,63.43,63.49,63.42,63.49,108362.0,58.8301,58.8858,58.8209,58.8858,108362.0
2022-12-07 11:50:00,63.48,63.5,63.38,63.48,126249.0,58.8765,58.8951,58.7838,58.8765,126249.0
2022-12-07 12:00:00,63.48,63.5,63.43,63.47,183207.0,58.8765,58.8951,58.8301,58.8672,183207.0
2022-12-07 12:10:00,63.46,63.56,63.4,63.53,168647.0,58.858,58.9507,58.8023,58.9229,168647.0
2022-12-07 12:20:00,63.53,63.58,63.52,63.55,103039.0,58.9229,58.9693,58.9136,58.9414,103039.0
2022-12-07 12:30:00,63.56,63.59,63.51,63.57,119265.0,58.9507,58.9785,58.9043,58.96,119265.0
2022-12-07 12:40:00,63.58,63.72,63.57,63.68,108578.0,58.9693,59.0991,58.96,59.062,108578.0
2022-12-07 12:50:00,63.69,63.71,63.62,63.64,73958.0,59.0713,59.0898,59.0064,59.0249,73958.0
2022-12-07 13:00:00,63.64,63.66,63.57,63.58,132983.0,59.0249,59.0435,58.96,58.9693,132983.0
2022-12-07 13:10:00,63.57,63.68,63.55,63.66,101727.0,58.96,59.062,58.9414,59.0435,101727.0
2022-12-07 13:20:00,63.66,63.68,63.56,63.59,85973.0,59.0435,59.062,58.9507,58.9785,85973.0
2022-12-07 13:30:00,63.59,63.59,63.45,63.47,86541.0,58.9785,58.9785,58.8487,58.8672,86541.0
2022-12-07 13:40:00,63.47,63.54,63.46,63.52,107764.0,58.8672,58.9322,58.858,58.9136,107764.0
2022-12-07 13:50:00,63.52,63.52,63.41,63.44,98429.0,58.9136,58.9136,58.8116,58.8394,98429.0
2022-12-07 14:00:00,63.44,63.47,63.36,63.38,79297.0,58.8394,58.8672,58.7652,58.7838,79297.0
2022-12-07 14:10:00,63.37,63.45,63.36,63.4,72563.0,58.7745,58.8487,58.7652,58.8023,72563.0
2022-12-07 14:20:00,63.39,63.46,63.35,63.45,109582.0,58.793,58.858,58.756,58.8487,109582.0
2022-12-07 14:30:00,63.44,63.54,63.43,63.5,100869.0,58.8394,58.9322,58.8301,58.8951,100869.0
2022-12-07 14:40:00,63.5,63.51,63.45,63.49,77778.0,58.8951,58.9043,58.8487,58.8858,77778.0
2022-12-07 14:50:00,63.49,63.51,63.41,63.43,81352.0,58.8858,58.9043,58.8116,58.8301,81352.0
2022-12-07 15:00:00,63.43,63.5,63.33,63.35,83508.0,58.8301,58.8951,58.7374,58.756,83508.0
2022-12-07 15:10:00,63.35,63.39,63.33,63.38,83338.0,58.756,58.793,58.7374,58.7838,83338.0
2022-12-07 15:20:00,63.38,63.43,63.33,63.42,95005.0,58.7838,58.8301,58.7374,58.8209,95005.0
2022-12-07 15:30:00,63.42,63.47,63.41,63.46,114359.0,58.8209,58.8672,58.8116,58.858,114359.0
2022-12-07 15:40:00,63.46,63.48,63.4,63.41,242432.0,58.858,58.8765,58.8023,58.8116,242432.0
2022-12-07 15:50:00,63.4,63.61,63.38,63.51,874303.0,58.8023,58.9971,58.7838,58.9043,874303.0
2022-12-08 09:30:00,63.6,63.69,63.35,63.63,586142.0,58.9878,59.0713,58.756,59.0156,586142.0
2022-12-08 09:40:00,63.63,63.81,63.6,63.64,376229.0,59.0156,59.1826,58.9878,59.0249,376229.0
2022-12-08 09:50:00,63.63,63.72,63.62,63.67,171068.0,59.0156,59.0991,59.0064,59.0527,171068.0
2022-12-08 10:00:00,63.68,63.7,63.55,63.62,206069.0,59.062,59.0806,58.9414,59.0064,206069.0
2022-12-08 10:10:00,63.61,63.61,63.52,63.53,153954.0,58.9971,58.9971,58.9136,58.9229,153954.0
2022-12-08 10:20:00,63.53,63.6,63.52,63.6,177111.0,58.9229,58.9878,58.9136,58.9878,177111.0
2022-12-08 10:30:00,63.6,63.61,63.51,63.51,122831.0,58.9878,58.9971,58.9043,58.9043,122831.0
2022-12-08 10:40:00,63.51,63.57,63.38,63.53,188095.0,58.9043,58.96,58.7838,58.9229,188095.0
2022-12-08 10:50:00,63.53,63.62,63.52,63.57,145083.0,58.9229,59.0064,58.9136,58.96,145083.0
2022-12-08 11:00:00,63.58,63.63,63.55,63.55,99523.0,58.9693,59.0156,58.9414,58.9414,99523.0
2022-12-08 11:10:00,63.55,63.57,63.47,63.5,160553.0,58.9414,58.96,58.8672,58.8951,160553.0
2022-12-08 11:20:00,63.51,63.59,63.48,63.58,140785.0,58.9043,58.9785,58.8765,58.9693,140785.0
2022-12-08 11:30:00,63.58,63.61,63.53,63.54,205630.0,58.9693,58.9971,58.9229,58.9322,205630.0
2022-12-08 11:40:00,63.54,63.54,63.47,63.51,166111.0,58.9322,58.9322,58.8672,58.9043,166111.0
2022-12-08 11:50:00,63.51,63.53,63.48,63.49,155342.0,58.9043,58.9229,58.8765,58.8858,155342.0
2022-12-08 12:00:00,63.49,63.56,63.47,63.53,183780.0,58.8858,58.9507,58.8672,58.9229,183780.0
2022-12-08 12:10:00,63.53,63.56,63.47,63.51,110619.0,58.9229,58.9507,58.8672,58.9043,110619.0
2022-12-08 12:20:00,63.51,63.54,63.46,63.5,221167.0,58.9043,58.9322,58.858,58.8951,221167.0
2022-12-08 12:30:00,63.5,63.55,63.41,63.44,106983.0,58.8951,58.9414,58.8116,58.8394,106983.0
2022-12-08 12:40:00,63.43,63.44,63.34,63.38,205427.0,58.8301,58.8394,58.7467,58.7838,205427.0
2022-12-08 12:50:00,63.38,63.43,63.37,63.41,132170.0,58.7838,58.8301,58.7745,58.8116,132170.0
2022-12-08 13:00:00,63.4,63.49,63.4,63.49,76279.0,58.8023,58.8858,58.8023,58.8858,76279.0
2022-12-08 13:10:00,63.49,63.56,63.45,63.55,206198.0,58.8858,58.9507,58.8487,58.9414,206198.0
2022-12-08 13:20:00,63.55,63.63,63.53,63.63,178077.0,58.9414,59.0156,58.9229,59.0156,178077.0
2022-12-08 13:30:00,63.64,63.71,63.64,63.71,72370.0,59.0249,59.0898,59.0249,59.0898,72370.0
2022-12-08 13:40:00,63.71,63.77,63.7,63.73,74344.0,59.0898,59.1455,59.0806,59.1084,74344.0
2022-12-08 13:50:00,63.72,63.74,63.66,63.69,60996.0,59.0991,59.1177,59.0435,59.0713,60996.0
2022-12-08 14:00:00,63.69,63.69,63.49,63.55,266903.0,59.0713,59.0713,58.8858,58.9414,266903.0
2022-12-08 14:10:00,63.54,63.56,63.46,63.52,94444.0,58.9322,58.9507,58.858,58.9136,94444.0
2022-12-08 14:20:00,63.51,63.58,63.5,63.53,102519.0,58.9043,58.9693,58.8951,58.9229,102519.0
2022-12-08 14:30:00,63.53,63.6,63.48,63.57,150680.0,58.9229,58.9878,58.8765,58.96,150680.0
2022-12-08 14:40:00,63.57,63.59,63.51,63.52,98689.0,58.96,58.9785,58.9043,58.9136,98689.0
2022-12-08 14:50:00,63.51,63.59,63.47,63.56,90534.0,58.9043,58.9785,58.8672,58.9507,90534.0
2022-12-08 15:00:00,63.56,63.58,63.5,63.55,110498.0,58.9507,58.9693,58.8951,58.9414,110498.0
2022-12-08 15:10:00,63.55,63.68,63.54,63.68,161522.0,58.9414,59.062,58.9322,59.062,161522.0
2022-12-08 15:20:00,63.68,63.76,63.64,63.74,123820.0,59.062,59.1362,59.0249,59.1177,123820.0
2022-12-08 15:30:00,63.74,63.82,63.72,63.73,188132.0,59.1177,59.1919,59.0991,59.1084,188132.0
2022-12-08 15:40:00,63.73,63.73,63.63,63.67,180235.0,59.1084,59.1084,59.0156,59.0527,180235.0
2022-12-08 15:50:00,63.66,63.85,63.65,63.82,676962.0,59.0435,59.2197,59.0342,59.1919,676962.0
2022-12-09 09:30:00,63.61,63.77,63.61,63.74,337009.0,58.9971,59.1455,58.9971,59.1177,337009.0
2022-12-09 09:40:00,63.75,63.84,63.69,63.7,325192.0,59.1269,59.2104,59.0713,59.0806,325192.0
2022-12-09 09:50:00,63.7,63.75,63.58,63.62,343466.0,59.0806,59.1269,58.9693,59.0064,343466.0
2022-12-09 10:00:00,63.63,63.71,63.51,63.57,303217.0,59.0156,59.0898,58.9043,58.96,303217.0
2022-12-09 10:10:00,63.57,63.6,63.43,63.47,168415.0,58.96,58.9878,58.8301,58.8672,168415.0
2022-12-09 10:20:00,63.47,63.52,63.45,63.52,172602.0,58.8672,58.9136,58.8487,58.9136,172602.0
2022-12-09 10:30:00,63.53,63.59,63.44,63.52,351453.0,58.9229,58.9785,58.8394,58.9136,351453.0
2022-12-09 10:40:00,63.53,63.56,63.46,63.48,377932.0,58.9229,58.9507,58.858,58.8765,377932.0
2022-12-09 10:50:00,63.48,63.52,63.46,63.52,248517.0,58.8765,58.9136,58.858,58.9136,248517.0
2022-12-09 11:00:00,63.52,63.58,63.49,63.49,290834.0,58.9136,58.9693,58.8858,58.8858,290834.0
2022-12-09 11:10:00,63.49,63.53,63.47,63.49,147890.0,58.8858,58.9229,58.8672,58.8858,147890.0
2022-12-09 11:20:00,63.49,63.53,63.48,63.51,266417.0,58.8858,58.9229,58.8765,58.9043,266417.0
2022-12-09 11:30:00,63.5,63.54,63.46,63.47,289410.0,58.8951,58.9322,58.858,58.8672,289410.0
2022-12-09 11:40:00,63.47,63.51,63.43,63.49,143287.0,58.8672,58.9043,58.8301,58.8858,143287.0
2022-12-09 11:50:00,63.5,63.54,63.49,63.51,195302.0,58.8951,58.9322,58.8858,58.9043,195302.0
2022-12-09 12:00:00,63.52,63.53,63.47,63.53,144347.0,58.9136,58.9229,58.8672,58.9229,144347.0
2022-12-09 12:10:00,63.53,63.54,63.48,63.51,137754.0,58.9229,58.9322,58.8765,58.9043,137754.0
2022-12-09 12:20:00,63.52,63.61,63.5,63.6,69003.0,58.9136,58.9971,58.8951,58.9878,69003.0
2022-12-09 12:30:00,63.59,63.61,63.47,63.5,439097.0,58.9785,58.9971,58.8672,58.8951,439097.0
2022-12-09 12:40:00,63.5,63.53,63.44,63.49,131914.0,58.8951,58.9229,58.8394,58.8858,131914.0
2022-12-09 12:50:00,63.48,63.48,63.42,63.46,138273.0,58.8765,58.8765,58.8209,58.858,138273.0
2022-12-09 13:00:00,63.47,63.47,63.41,63.44,75699.0,58.8672,58.8672,58.8116,58.8394,75699.0
2022-12-09 13:10:00,63.43,63.49,63.42,63.46,139196.0,58.8301,58.8858,58.8209,58.858,139196.0
2022-12-09 13:20:00,63.45,63.46,63.41,63.46,78069.0,58.8487,58.858,58.8116,58.858,78069.0
2022-12-09 13:30:00,63.45,63.48,63.43,63.45,135720.0,58.8487,58.8765,58.8301,58.8487,135720.0
2022-12-09 13:40:00,63.45,63.48,63.44,63.47,208148.0,58.8487,58.8765,58.8394,58.8672,208148.0
2022-12-09 13:50:00,63.47,63.49,63.39,63.45,182482.0,58.8672,58.8858,58.793,58.8487,182482.0
2022-12-09 14:00:00,63.45,63.46,63.36,63.37,325913.0,58.8487,58.858,58.7652,58.7745,325913.0
2022-12-09 14:10:00,63.37,63.46,63.35,63.44,97137.0,58.7745,58.858,58.756,58.8394,97137.0
2022-12-09 14:20:00,63.44,63.46,63.4,63.44,65914.0,58.8394,58.858,58.8023,58.8394,65914.0
2022-12-09 14:30:00,63.43,63.46,63.41,63.45,63868.0,58.8301,58.858,58.8116,58.8487,63868.0
2022-12-09 14:40:00,63.45,63.46,63.42,63.45,110572.0,58.8487,58.858,58.8209,58.8487,110572.0
2022-12-09 14:50:00,63.45,63.48,63.44,63.47,108966.0,58.8487,58.8765,58.8394,58.8672,108966.0
2022-12-09 15:00:00,63.47,63.54,63.46,63.5,177670.0,58.8672,58.9322,58.858,58.8951,177670.0
2022-12-09 15:10:00,63.5,63.51,63.41,63.42,355150.0,58.8951,58.9043,58.8116,58.8209,355150.0
2022-12-09 15:20:00,63.42,63.47,63.41,63.45,127724.0,58.8209,58.8672,58.8116,58.8487,127724.0
2022-12-09 15:30:00,63.46,63.46,63.33,63.35,210720.0,58.858,58.858,58.7374,58.756,210720.0
2022-12-09 15:40:00,63.34,63.35,63.24,63.25,350951.0,58.7467,58.756,58.6539,58.6632,350951.0
2022-12-09 15:50:00,63.24,63.25,63.09,63.12,1169651.0,58.6539,58.6632,58.5148,58.5426,1169651.0
2022-12-12 09:30:00,63.3,63.41,63.19,63.25,775695.0,58.7096,58.8116,58.6076,58.6632,775695.0
2022-12-12 09:40:00,63.26,63.31,63.02,63.03,299414.0,58.6725,58.7189,58.4499,58.4592,299414.0
2022-12-12 09:50:00,63.02,63.1,63.01,63.09,234420.0,58.4499,58.5241,58.4406,58.5148,234420.0
2022-12-12 10:00:00,63.09,63.24,63.07,63.09,123867.0,58.5148,58.6539,58.4963,58.5148,123867.0
2022-12-12 10:10:00,63.1,63.12,63.03,63.05,249479.0,58.5241,58.5426,58.4592,58.4777,249479.0
2022-12-12 10:20:00,63.05,63.11,63.01,63.01,233043.0,58.4777,58.5334,58.4406,58.4406,233043.0
2022-12-12 10:30:00,63.02,63.1,63.01,63.07,159276.0,58.4499,58.5241,58.4406,58.4963,159276.0
2022-12-12 10:40:00,63.07,63.17,63.06,63.16,258505.0,58.4963,58.589,58.487,58.5797,258505.0
2022-12-12 10:50:00,63.15,63.24,63.08,63.21,123363.0,58.5705,58.6539,58.5055,58.6261,123363.0
2022-12-12 11:00:00,63.2,63.32,63.14,63.32,151444.0,58.6168,58.7281,58.5612,58.7281,151444.0
2022-12-12 11:10:00,63.31,63.32,63.22,63.26,138759.0,58.7189,58.7281,58.6354,58.6725,138759.0
2022-12-12 11:20:00,63.25,63.27,63.2,63.21,91060.0,58.6632,58.6818,58.6168,58.6261,91060.0
2022-12-12 11:30:00,63.21,63.21,63.14,63.17,157236.0,58.6261,58.6261,58.5612,58.589,157236.0
2022-12-12 11:40:00,63.18,63.23,63.13,63.23,133035.0,58.5983,58.6447,58.5519,58.6447,133035.0
2022-12-12 11:50:00,63.23,63.25,63.19,63.25,76440.0,58.6447,58.6632,58.6076,58.6632,76440.0
2022-12-12 12:00:00,63.25,63.29,63.22,63.25,185175.0,58.6632,58.7003,58.6354,58.6632,185175.0
2022-12-12 12:10:00,63.25,63.32,63.22,63.3,117952.0,58.6632,58.7281,58.6354,58.7096,117952.0
2022-12-12 12:20:00,63.31,63.34,63.28,63.29,141549.0,58.7189,58.7467,58.691,58.7003,141549.0
2022-12-12 12:30:00,63.3,63.41,63.26,63.39,113253.0,58.7096,58.8116,58.6725,58.793,113253.0
2022-12-12 12:40:00,63.39,63.42,63.32,63.33,160314.0,58.793,58.8209,58.7281,58.7374,160314.0
2022-12-12 12:50:00,63.33,63.4,63.32,63.37,117816.0,58.7374,58.8023,58.7281,58.7745,117816.0
2022-12-12 13:00:00,63.37,63.42,63.35,63.38,152542.0,58.7745,58.8209,58.756,58.7838,152542.0
2022-12-12 13:10:00,63.39,63.44,63.34,63.44,65287.0,58.793,58.8394,58.7467,58.8394,65287.0
2022-12-12 13:20:00,63.43,63.45,63.38,63.39,74774.0,58.8301,58.8487,58.7838,58.793,74774.0
2022-12-12 13:30:00,63.39,63.45,63.38,63.45,67308.0,58.793,58.8487,58.7838,58.8487,67308.0
2022-12-12 13:40:00,63.45,63.49,63.43,63.49,72818.0,58.8487,58.8858,58.8301,58.8858,72818.0
2022-12-12 13:50:00,63.5,63.52,63.48,63.51,58919.0,58.8951,58.9136,58.8765,58.9043,58919.0
2022-12-12 14:00:00,63.51,63.54,63.49,63.5,82533.0,58.9043,58.9322,58.8858,58.8951,82533.0
2022-12-12 14:10:00,63.5,63.5,63.43,63.44,101594.0,58.8951,58.8951,58.8301,58.8394,101594.0
2022-12-12 14:20:00,63.44,63.65,63.43,63.55,342944.0,58.8394,59.0342,58.8301,58.9414,342944.0
2022-12-12 14:30:00,63.55,63.58,63.54,63.58,109826.0,58.9414,58.9693,58.9322,58.9693,109826.0
2022-12-12 14:40:00,63.58,63.58,63.47,63.48,92042.0,58.9693,58.9693,58.8672,58.8765,92042.0
2022-12-12 14:50:00,63.48,63.61,63.46,63.6,101095.0,58.8765,58.9971,58.858,58.9878,101095.0
2022-12-12 15:00:00,63.61,63.72,63.6,63.7,108586.0,58.9971,59.0991,58.9878,59.0806,108586.0
2022-12-12 15:10:00,63.71,63.76,63.69,63.71,154435.0,59.0898,59.1362,59.0713,59.0898,154435.0
2022-12-12 15:20:00,63.71,63.83,63.7,63.79,168748.0,59.0898,59.2011,59.0806,59.164,168748.0
2022-12-12 15:30:00,63.8,63.93,63.79,63.92,187340.0,59.1733,59.2939,59.164,59.2846,187340.0
2022-12-12 15:40:00,63.92,63.98,63.88,63.94,423028.0,59.2846,59.3403,59.2475,59.3032,423028.0
2022-12-12 15:50:00,63.93,64.01,63.92,63.98,803593.0,59.2939,59.3681,59.2846,59.3403,803593.0
2022-12-13 09:30:00,64.59,64.7,64.31,64.38,791829.0,59.906,60.0081,59.6463,59.7113,791829.0
2022-12-13 09:40:00,64.38,64.4,64.17,64.25,264302.0,59.7113,59.7298,59.5165,59.5907,264302.0
2022-12-13 09:50:00,64.23,64.48,64.2,64.45,229614.0,59.5721,59.804,59.5443,59.7762,229614.0
2022-12-13 10:00:00,64.46,64.54,64.39,64.51,364157.0,59.7855,59.8597,59.7205,59.8318,364157.0
2022-12-13 10:10:00,64.51,64.55,64.37,64.45,236374.0,59.8318,59.8689,59.702,59.7762,236374.0
2022-12-13 10:20:00,64.46,64.47,64.14,64.2,261711.0,59.7855,59.7947,59.4887,59.5443,261711.0
2022-12-13 10:30:00,64.2,64.47,64.14,64.27,244802.0,59.5443,59.7947,59.4887,59.6092,244802.0
2022-12-13 10:40:00,64.28,64.37,64.23,64.24,188440.0,59.6185,59.702,59.5721,59.5814,188440.0
2022-12-13 10:50:00,64.25,64.34,64.23,64.31,230363.0,59.5907,59.6742,59.5721,59.6463,230363.0
2022-12-13 11:00:00,64.31,64.52,64.31,64.49,228830.0,59.6463,59.8411,59.6463,59.8133,228830.0
2022-12-13 11:10:00,64.5,64.55,64.43,64.47,161311.0,59.8226,59.8689,59.7576,59.7947,161311.0
2022-12-13 11:20:00,64.47,64.49,64.33,64.39,181014.0,59.7947,59.8133,59.6649,59.7205,181014.0
2022-12-13 11:30:00,64.39,64.47,64.31,64.33,252673.0,59.7205,59.7947,59.6463,59.6649,252673.0
2022-12-13 11:40:00,64.34,64.35,64.03,64.06,195038.0,59.6742,59.6834,59.3866,59.4145,195038.0
2022-12-13 11:50:00,64.06,64.07,63.88,63.97,219558.0,59.4145,59.4237,59.2475,59.331,219558.0
2022-12-13 12:00:00,63.98,64.12,63.95,64.11,179475.0,59.3403,59.4701,59.3124,59.4608,179475.0
2022-12-13 12:10:00,64.11,64.11,63.83,63.85,212061.0,59.4608,59.4608,59.2011,59.2197,212061.0
2022-12-13 12:20:00,63.85,64.03,63.83,63.99,148012.0,59.2197,59.3866,59.2011,59.3495,148012.0
2022-12-13 12:30:00,63.98,64.08,63.93,64.06,155285.0,59.3403,59.433,59.2939,59.4145,155285.0
2022-12-13 12:40:00,64.07,64.08,63.83,63.86,190499.0,59.4237,59.433,59.2011,59.229,190499.0
2022-12-13 12:50:00,63.86,63.94,63.8,63.93,141830.0,59.229,59.3032,59.1733,59.2939,141830.0
2022-12-13 13:00:00,63.92,64.0,63.91,63.94,152798.0,59.2846,59.3588,59.2753,59.3032,152798.0
2022-12-13 13:10:00,63.94,64.12,63.93,64.11,136919.0,59.3032,59.4701,59.2939,59.4608,136919.0
2022-12-13 13:20:00,64.11,64.18,64.09,64.11,102185.0,59.4608,59.5258,59.4423,59.4608,102185.0
2022-12-13 13:30:00,64.11,64.18,64.03,64.11,177118.0,59.4608,59.5258,59.3866,59.4608,177118.0
2022-12-13 13:40:00,64.11,64.22,64.07,64.17,200068.0,59.4608,59.5629,59.4237,59.5165,200068.0
2022-12-13 13:50:00,64.16,64.19,64.05,64.13,115155.0,59.5072,59.535,59.4052,59.4794,115155.0
2022-12-13 14:00:00,64.13,64.17,64.06,64.06,111280.0,59.4794,59.5165,59.4145,59.4145,111280.0
2022-12-13 14:10:00,64.06,64.12,64.04,64.09,146069.0,59.4145,59.4701,59.3959,59.4423,146069.0
2022-12-13 14:20:00,64.08,64.12,64.01,64.12,161407.0,59.433,59.4701,59.3681,59.4701,161407.0
2022-12-13 14:30:00,64.11,64.19,64.08,64.19,98783.0,59.4608,59.535,59.433,59.535,98783.0
2022-12-13 14:40:00,64.19,64.32,64.18,64.28,91269.0,59.535,59.6556,59.5258,59.6185,91269.0
2022-12-13 14:50:00,64.28,64.29,64.11,64.17,144850.0,59.6185,59.6278,59.4608,59.5165,144850.0
2022-12-13 15:00:00,64.18,64.18,64.0,64.06,152772.0,59.5258,59.5258,59.3588,59.4145,152772.0
2022-12-13 15:10:00,64.06,64.07,63.94,64.03,154025.0,59.4145,59.4237,59.3032,59.3866,154025.0
2022-12-13 15:20:00,64.03,64.11,63.99,64.08,262042.0,59.3866,59.4608,59.3495,59.433,262042.0
2022-12-13 15:30:00,64.08,64.22,64.02,64.03,370099.0,59.433,59.5629,59.3774,59.3866,370099.0
2022-12-13 15:40:00,64.03,64.14,64.0,64.09,556059.0,59.3866,59.4887,59.3588,59.4423,556059.0
2022-12-13 15:50:00,64.1,64.27,63.98,64.05,1957933.0,59.4516,59.6092,59.3403,59.4052,1957933.0
2022-12-14 09:30:00,64.19,64.28,64.07,64.24,401418.0,59.535,59.6185,59.4237,59.5814,401418.0
2022-12-14 09:40:00,64.23,64.48,64.17,64.42,186088.0,59.5721,59.804,59.5165,59.7484,186088.0
2022-12-14 09:50:00,64.43,64.51,64.39,64.5,155675.0,59.7576,59.8318,59.7205,59.8226,155675.0
2022-12-14 10:00:00,64.5,64.52,64.35,64.39,123716.0,59.8226,59.8411,59.6834,59.7205,123716.0
2022-12-14 10:10:00,64.4,64.42,64.35,64.4,141897.0,59.7298,59.7484,59.6834,59.7298,141897.0
2022-12-14 10:20:00,64.4,64.45,64.32,64.33,102678.0,59.7298,59.7762,59.6556,59.6649,102678.0
2022-12-14 10:30:00,64.34,64.42,64.33,64.41,108759.0,59.6742,59.7484,59.6649,59.7391,108759.0
2022-12-14 10:40:00,64.41,64.46,64.39,64.43,99781.0,59.7391,59.7855,59.7205,59.7576,99781.0
2022-12-14 10:50:00,64.43,64.5,64.4,64.5,86309.0,59.7576,59.8226,59.7298,59.8226,86309.0
2022-12-14 11:00:00,64.51,64.55,64.46,64.48,57386.0,59.8318,59.8689,59.7855,59.804,57386.0
2022-12-14 11:10:00,64.47,64.49,64.39,64.43,100862.0,59.7947,59.8133,59.7205,59.7576,100862.0
2022-12-14 11:20:00,64.44,64.53,64.42,64.52,86773.0,59.7669,59.8504,59.7484,59.8411,86773.0
2022-12-14 11:30:00,64.52,64.54,64.43,64.45,132306.0,59.8411,59.8597,59.7576,59.7762,132306.0
2022-12-14 11:40:00,64.45,64.5,64.38,64.4,128020.0,59.7762,59.8226,59.7113,59.7298,128020.0
2022-12-14 11:50:00,64.4,64.41,64.28,64.29,124712.0,59.7298,59.7391,59.6185,59.6278,124712.0
2022-12-14 12:00:00,64.28,64.35,64.27,64.34,63766.0,59.6185,59.6834,59.6092,59.6742,63766.0
2022-12-14 12:10:00,64.34,64.36,64.3,64.33,79212.0,59.6742,59.6927,59.6371,59.6649,79212.0
2022-12-14 12:20:00,64.33,64.4,64.33,64.33,71282.0,59.6649,59.7298,59.6649,59.6649,71282.0
2022-12-14 12:30:00,64.33,64.37,64.3,64.37,77135.0,59.6649,59.702,59.6371,59.702,77135.0
2022-12-14 12:40:00,64.37,64.39,64.35,64.39,82877.0,59.702,59.7205,59.6834,59.7205,82877.0
2022-12-14 12:50:00,64.39,64.39,64.34,64.35,50050.0,59.7205,59.7205,59.6742,59.6834,50050.0
2022-12-14 13:00:00,64.34,64.42,64.34,64.42,101152.0,59.6742,59.7484,59.6742,59.7484,101152.0
2022-12-14 13:10:00,64.41,64.47,64.38,64.38,105410.0,59.7391,59.7947,59.7113,59.7113,105410.0
2022-12-14 13:20:00,64.39,64.48,64.38,64.47,60461.0,59.7205,59.804,59.7113,59.7947,60461.0
2022-12-14 13:30:00,64.47,64.64,64.47,64.63,112175.0,59.7947,59.9524,59.7947,59.9431,112175.0
2022-12-14 13:40:00,64.63,64.65,64.54,64.55,94752.0,59.9431,59.9617,59.8597,59.8689,94752.0
2022-12-14 13:50:00,64.55,64.62,64.52,64.55,107030.0,59.8689,59.9339,59.8411,59.8689,107030.0
2022-12-14 14:00:00,64.53,64.53,64.07,64.12,483890.0,59.8504,59.8504,59.4237,59.4701,483890.0
2022-12-14 14:10:00,64.14,64.2,64.04,64.07,277945.0,59.4887,59.5443,59.3959,59.4237,277945.0
2022-12-14 14:20:00,64.06,64.1,64.0,64.03,189178.0,59.4145,59.4516,59.3588,59.3866,189178.0
2022-12-14 14:30:00,64.02,64.08,63.65,63.8,511533.0,59.3774,59.433,59.0342,59.1733,511533.0
2022-12-14 14:40:00,63.82,64.01,63.57,63.81,536758.0,59.1919,59.3681,58.96,59.1826,536758.0
2022-12-14 14:50:00,63.79,63.98,63.72,63.95,253784.0,59.164,59.3403,59.0991,59.3124,253784.0
2022-12-14 15:00:00,63.94,64.19,63.9,64.15,207062.0,59.3032,59.535,59.2661,59.4979,207062.0
2022-12-14 15:10:00,64.15,64.42,64.09,64.21,374384.0,59.4979,59.7484,59.4423,59.5536,374384.0
2022-12-14 15:20:00,64.22,64.24,63.94,63.95,293437.0,59.5629,59.5814,59.3032,59.3124,293437.0
2022-12-14 15:30:00,63.95,63.95,63.81,63.93,339296.0,59.3124,59.3124,59.1826,59.2939,339296.0
2022-12-14 15:40:00,63.92,64.06,63.89,63.99,432222.0,59.2846,59.4145,59.2568,59.3495,432222.0
2022-12-14 15:50:00,63.99,64.19,63.98,63.98,983252.0,59.3495,59.535,59.3403,59.3403,983252.0
2022-12-15 09:30:00,63.64,63.89,63.58,63.65,646570.0,59.0249,59.2568,58.9693,59.0342,646570.0
2022-12-15 09:40:00,63.64,63.64,63.4,63.41,202092.0,59.0249,59.0249,58.8023,58.8116,202092.0
2022-12-15 09:50:00,63.41,63.49,63.18,63.24,146882.0,58.8116,58.8858,58.5983,58.6539,146882.0
2022-12-15 10:00:00,63.23,63.26,62.93,62.95,244201.0,58.6447,58.6725,58.3664,58.385,244201.0
2022-12-15 10:10:00,62.95,63.06,62.91,63.0,236822.0,58.385,58.487,58.3479,58.4313,236822.0
2022-12-15 10:20:00,63.0,63.12,62.98,63.06,147327.0,58.4313,58.5426,58.4128,58.487,147327.0
2022-12-15 10:30:00,63.06,63.12,62.94,63.12,194625.0,58.487,58.5426,58.3757,58.5426,194625.0
2022-12-15 10:40:00,63.12,63.21,63.06,63.09,157705.0,58.5426,58.6261,58.487,58.5148,157705.0
2022-12-15 10:50:00,63.09,63.12,62.85,62.92,305700.0,58.5148,58.5426,58.2922,58.3571,305700.0
2022-12-15 11:00:00,62.92,62.99,62.88,62.97,132120.0,58.3571,58.4221,58.32,58.4035,132120.0
2022-12-15 11:10:00,62.97,63.03,62.88,62.98,180655.0,58.4035,58.4592,58.32,58.4128,180655.0
2022-12-15 11:20:00,62.99,63.01,62.91,62.93,183910.0,58.4221,58.4406,58.3479,58.3664,183910.0
2022-12-15 11:30:00,62.93,62.95,62.82,62.86,134346.0,58.3664,58.385,58.2644,58.3015,134346.0
2022-12-15 11:40:00,62.86,62.87,62.51,62.53,293297.0,58.3015,58.3108,57.9769,57.9954,293297.0
2022-12-15 11:50:00,62.52,62.76,62.52,62.74,136740.0,57.9861,58.2087,57.9861,58.1902,136740.0
2022-12-15 12:00:00,62.74,62.8,62.7,62.72,93430.0,58.1902,58.2458,58.1531,58.1716,93430.0
2022-12-15 12:10:00,62.72,62.8,62.68,62.79,94826.0,58.1716,58.2458,58.1345,58.2366,94826.0
2022-12-15 12:20:00,62.79,62.8,62.69,62.73,130946.0,58.2366,58.2458,58.1438,58.1809,130946.0
2022-12-15 12:30:00,62.72,62.82,62.71,62.75,79834.0,58.1716,58.2644,58.1624,58.1995,79834.0
2022-12-15 12:40:00,62.75,62.76,62.68,62.75,98087.0,58.1995,58.2087,58.1345,58.1995,98087.0
2022-12-15 12:50:00,62.75,62.76,62.62,62.65,109928.0,58.1995,58.2087,58.0789,58.1067,109928.0
2022-12-15 13:00:00,62.66,62.66,62.49,62.53,75036.0,58.116,58.116,57.9583,57.9954,75036.0
2022-12-15 13:10:00,62.54,62.63,62.52,62.6,94596.0,58.0047,58.0882,57.9861,58.0603,94596.0
2022-12-15 13:20:00,62.59,62.67,62.59,62.65,62642.0,58.0511,58.1253,58.0511,58.1067,62642.0
2022-12-15 13:30:00,62.66,62.76,62.63,62.75,112645.0,58.116,58.2087,58.0882,58.1995,112645.0
2022-12-15 13:40:00,62.75,62.76,62.65,62.68,84853.0,58.1995,58.2087,58.1067,58.1345,84853.0
2022-12-15 13:50:00,62.68,62.77,62.66,62.77,153010.0,58.1345,58.218,58.116,58.218,153010.0
2022-12-15 14:00:00,62.77,62.79,62.66,62.68,97256.0,58.218,58.2366,58.116,58.1345,97256.0
2022-12-15 14:10:00,62.68,62.8,62.67,62.79,80136.0,58.1345,58.2458,58.1253,58.2366,80136.0
2022-12-15 14:20:00,62.79,62.82,62.73,62.76,77800.0,58.2366,58.2644,58.1809,58.2087,77800.0
2022-12-15 14:30:00,62.76,62.93,62.75,62.91,134034.0,58.2087,58.3664,58.1995,58.3479,134034.0
2022-12-15 14:40:00,62.9,63.0,62.89,62.94,208885.0,58.3386,58.4313,58.3293,58.3757,208885.0
2022-12-15 14:50:00,62.93,63.05,62.9,63.05,165505.0,58.3664,58.4777,58.3386,58.4777,165505.0
2022-12-15 15:00:00,63.05,63.14,63.03,63.13,228596.0,58.4777,58.5612,58.4592,58.5519,228596.0
2022-12-15 15:10:00,63.13,63.13,62.98,63.0,166906.0,58.5519,58.5519,58.4128,58.4313,166906.0
2022-12-15 15:20:00,63.0,63.16,62.97,63.15,181740.0,58.4313,58.5797,58.4035,58.5705,181740.0
2022-12-15 15:30:00,63.15,63.22,63.06,63.1,226259.0,58.5705,58.6354,58.487,58.5241,226259.0
2022-12-15 15:40:00,63.1,63.12,63.0,63.04,267538.0,58.5241,58.5426,58.4313,58.4684,267538.0
2022-12-15 15:50:00,63.04,63.18,63.04,63.15,983309.0,58.4684,58.5983,58.4684,58.5705,983309.0
2022-12-16 09:30:00,62.75,62.92,62.63,62.91,3412191.0,58.1995,58.3571,58.0882,58.3479,3412191.0
2022-12-16 09:40:00,62.9,63.04,62.85,62.98,287733.0,58.3386,58.4684,58.2922,58.4128,287733.0
2022-12-16 09:50:00,62.98,63.04,62.89,62.98,183058.0,58.4128,58.4684,58.3293,58.4128,183058.0
2022-12-16 10:00:00,62.98,63.0,62.82,62.87,258773.0,58.4128,58.4313,58.2644,58.3108,258773.0
2022-12-16 10:10:00,62.87,62.88,62.63,62.79,256398.0,58.3108,58.32,58.0882,58.2366,256398.0
2022-12-16 10:20:00,62.79,62.83,62.67,62.8,268482.0,58.2366,58.2737,58.1253,58.2458,268482.0
2022-12-16 10:30:00,62.79,62.85,62.7,62.76,116050.0,58.2366,58.2922,58.1531,58.2087,116050.0
2022-12-16 10:40:00,62.75,62.78,62.7,62.72,134838.0,58.1995,58.2273,58.1531,58.1716,134838.0
2022-12-16 10:50:00,62.71,62.89,62.64,62.87,171529.0,58.1624,58.3293,58.0974,58.3108,171529.0
2022-12-16 11:00:00,62.87,62.99,62.82,62.91,261319.0,58.3108,58.4221,58.2644,58.3479,261319.0
2022-12-16 11:10:00,62.9,63.0,62.86,62.91,217492.0,58.3386,58.4313,58.3015,58.3479,217492.0
2022-12-16 11:20:00,62.91,62.95,62.77,62.79,199074.0,58.3479,58.385,58.218,58.2366,199074.0
2022-12-16 11:30:00,62.79,62.86,62.73,62.74,220389.0,58.2366,58.3015,58.1809,58.1902,220389.0
2022-12-16 11:40:00,62.74,62.78,62.57,62.58,168262.0,58.1902,58.2273,58.0325,58.0418,168262.0
2022-12-16 11:50:00,62.58,62.61,62.51,62.54,121991.0,58.0418,58.0696,57.9769,58.0047,121991.0
2022-12-16 12:00:00,62.55,62.58,62.38,62.42,179676.0,58.014,58.0418,57.8563,57.8934,179676.0
2022-12-16 12:10:00,62.42,62.49,62.4,62.49,120358.0,57.8934,57.9583,57.8748,57.9583,120358.0
2022-12-16 12:20:00,62.49,62.51,62.43,62.48,151990.0,57.9583,57.9769,57.9027,57.949,151990.0
2022-12-16 12:30:00,62.48,62.61,62.46,62.56,132091.0,57.949,58.0696,57.9305,58.0232,132091.0
2022-12-16 12:40:00,62.56,62.57,62.46,62.52,111815.0,58.0232,58.0325,57.9305,57.9861,111815.0
2022-12-16 12:50:00,62.52,62.52,62.37,62.39,103768.0,57.9861,57.9861,57.847,57.8656,103768.0
2022-12-16 13:00:00,62.39,62.47,62.38,62.47,99082.0,57.8656,57.9398,57.8563,57.9398,99082.0
2022-12-16 13:10:00,62.47,62.53,62.46,62.47,110270.0,57.9398,57.9954,57.9305,57.9398,110270.0
2022-12-16 13:20:00,62.46,62.49,62.4,62.41,96111.0,57.9305,57.9583,57.8748,57.8841,96111.0
2022-12-16 13:30:00,62.42,62.47,62.36,62.42,96345.0,57.8934,57.9398,57.8377,57.8934,96345.0
2022-12-16 13:40:00,62.42,62.44,62.36,62.43,81902.0,57.8934,57.9119,57.8377,57.9027,81902.0
2022-12-16 13:50:00,62.42,62.44,62.32,62.37,97832.0,57.8934,57.9119,57.8006,57.847,97832.0
2022-12-16 14:00:00,62.37,62.47,62.34,62.44,117004.0,57.847,57.9398,57.8192,57.9119,117004.0
2022-12-16 14:10:00,62.44,62.62,62.43,62.56,160546.0,57.9119,58.0789,57.9027,58.0232,160546.0
2022-12-16 14:20:00,62.55,62.57,62.47,62.51,175884.0,58.014,58.0325,57.9398,57.9769,175884.0
2022-12-16 14:30:00,62.51,62.55,62.47,62.54,151374.0,57.9769,58.014,57.9398,58.0047,151374.0
2022-12-16 14:40:00,62.54,62.59,62.5,62.59,89392.0,58.0047,58.0511,57.9676,58.0511,89392.0
2022-12-16 14:50:00,62.59,62.74,62.59,62.73,149266.0,58.0511,58.1902,58.0511,58.1809,149266.0
2022-12-16 15:00:00,62.72,62.78,62.68,62.71,149529.0,58.1716,58.2273,58.1345,58.1624,149529.0
2022-12-16 15:10:00,62.72,62.92,62.71,62.87,360700.0,58.1716,58.3571,58.1624,58.3108,360700.0
2022-12-16 15:20:00,62.87,63.0,62.85,62.99,225089.0,58.3108,58.4313,58.2922,58.4221,225089.0
2022-12-16 15:30:00,62.99,63.14,62.99,63.05,329673.0,58.4221,58.5612,58.4221,58.4777,329673.0
2022-12-16 15:40:00,63.04,63.11,63.0,63.03,383357.0,58.4684,58.5334,58.4313,58.4592,383357.0
2022-12-16 15:50:00,63.03,63.08,62.74,62.76,1915886.0,58.4592,58.5055,58.1902,58.2087,1915886.0
2022-12-19 09:30:00,62.83,63.24,62.69,63.23,376393.0,58.2737,58.6539,58.1438,58.6447,376393.0
2022-12-19 09:40:00,63.24,63.41,63.2,63.24,263214.0,58.6539,58.8116,58.6168,58.6539,263214.0
2022-12-19 09:50:00,63.24,63.27,62.99,63.09,227760.0,58.6539,58.6818,58.4221,58.5148,227760.0
2022-12-19 10:00:00,63.09,63.1,62.98,63.09,184042.0,58.5148,58.5241,58.4128,58.5148,184042.0
2022-12-19 10:10:00,63.09,63.2,63.05,63.17,190151.0,58.5148,58.6168,58.4777,58.589,190151.0
2022-12-19 10:20:00,63.16,63.25,63.12,63.17,259445.0,58.5797,58.6632,58.5426,58.589,259445.0
2022-12-19 10:30:00,63.18,63.22,63.04,63.2,335448.0,58.5983,58.6354,58.4684,58.6168,335448.0
2022-12-19 10:40:00,63.2,63.24,63.15,63.19,135769.0,58.6168,58.6539,58.5705,58.6076,135769.0
2022-12-19 10:50:00,63.19,63.19,63.1,63.17,159126.0,58.6076,58.6076,58.5241,58.589,159126.0
2022-12-19 11:00:00,63.18,63.25,63.13,63.24,169146.0,58.5983,58.6632,58.5519,58.6539,169146.0
2022-12-19 11:10:00,63.24,63.24,63.13,63.2,113137.0,58.6539,58.6539,58.5519,58.6168,113137.0
2022-12-19 11:20:00,63.2,63.21,63.05,63.07,102597.0,58.6168,58.6261,58.4777,58.4963,102597.0
2022-12-19 11:30:00,63.06,63.08,62.86,62.93,151481.0,58.487,58.5055,58.3015,58.3664,151481.0
2022-12-19 11:40:00,62.93,63.04,62.91,62.95,279229.0,58.3664,58.4684,58.3479,58.385,279229.0
2022-12-19 11:50:00,62.95,63.03,62.93,63.02,70944.0,58.385,58.4592,58.3664,58.4499,70944.0
2022-12-19 12:00:00,63.02,63.07,62.99,63.03,131409.0,58.4499,58.4963,58.4221,58.4592,131409.0
2022-12-19 12:10:00,63.03,63.1,63.02,63.04,87938.0,58.4592,58.5241,58.4499,58.4684,87938.0
2022-12-19 12:20:00,63.04,63.05,62.91,62.92,96651.0,58.4684,58.4777,58.3479,58.3571,96651.0
2022-12-19 12:30:00,62.92,62.92,62.84,62.91,91020.0,58.3571,58.3571,58.2829,58.3479,91020.0
2022-12-19 12:40:00,62.92,62.99,62.89,62.99,66892.0,58.3571,58.4221,58.3293,58.4221,66892.0
2022-12-19 12:50:00,62.99,63.0,62.95,63.0,83300.0,58.4221,58.4313,58.385,58.4313,83300.0
2022-12-19 13:00:00,63.0,63.03,62.93,62.94,88450.0,58.4313,58.4592,58.3664,58.3757,88450.0
2022-12-19 13:10:00,62.95,62.95,62.85,62.86,84373.0,58.385,58.385,58.2922,58.3015,84373.0
2022-12-19 13:20:00,62.87,62.91,62.83,62.85,189049.0,58.3108,58.3479,58.2737,58.2922,189049.0
2022-12-19 13:30:00,62.84,62.9,62.82,62.87,140867.0,58.2829,58.3386,58.2644,58.3108,140867.0
2022-12-19 13:40:00,62.87,62.88,62.73,62.74,119551.0,58.3108,58.32,58.1809,58.1902,119551.0
2022-12-19 13:50:00,62.74,62.77,62.7,62.72,91069.0,58.1902,58.218,58.1531,58.1716,91069.0
2022-12-19 14:00:00,62.72,62.72,62.62,62.69,198366.0,58.1716,58.1716,58.0789,58.1438,198366.0
2022-12-19 14:10:00,62.69,62.71,62.62,62.67,117733.0,58.1438,58.1624,58.0789,58.1253,117733.0
2022-12-19 14:20:00,62.67,62.71,62.55,62.55,109559.0,58.1253,58.1624,58.014,58.014,109559.0
2022-12-19 14:30:00,62.55,62.6,62.53,62.56,88320.0,58.014,58.0603,57.9954,58.0232,88320.0
2022-12-19 14:40:00,62.57,62.62,62.5,62.53,94982.0,58.0325,58.0789,57.9676,57.9954,94982.0
2022-12-19 14:50:00,62.53,62.57,62.47,62.55,81277.0,57.9954,58.0325,57.9398,58.014,81277.0
2022-12-19 15:00:00,62.56,62.64,62.52,62.64,110635.0,58.0232,58.0974,57.9861,58.0974,110635.0
2022-12-19 15:10:00,62.63,62.69,62.6,62.67,158565.0,58.0882,58.1438,58.0603,58.1253,158565.0
2022-12-19 15:20:00,62.66,62.68,62.59,62.65,131900.0,58.116,58.1345,58.0511,58.1067,131900.0
2022-12-19 15:30:00,62.66,62.77,62.65,62.73,222525.0,58.116,58.218,58.1067,58.1809,222525.0
2022-12-19 15:40:00,62.73,62.88,62.71,62.85,282688.0,58.1809,58.32,58.1624,58.2922,282688.0
2022-12-19 15:50:00,62.85,62.92,62.83,62.83,845897.0,58.2922,58.3571,58.2737,58.2737,845897.0
2022-12-20 09:30:00,62.82,63.14,62.81,63.08,425515.0,58.2644,58.5612,58.2551,58.5055,425515.0
2022-12-20 09:40:00,63.08,63.11,62.86,62.96,156277.0,58.5055,58.5334,58.3015,58.3942,156277.0
2022-12-20 09:50:00,62.95,62.97,62.79,62.93,97950.0,58.385,58.4035,58.2366,58.3664,97950.0
2022-12-20 10:00:00,62.93,63.02,62.89,62.91,179845.0,58.3664,58.4499,58.3293,58.3479,179845.0
2022-12-20 10:10:00,62.92,62.93,62.81,62.93,192497.0,58.3571,58.3664,58.2551,58.3664,192497.0
2022-12-20 10:20:00,62.93,63.05,62.92,62.97,139451.0,58.3664,58.4777,58.3571,58.4035,139451.0
2022-12-20 10:30:00,62.97,63.1,62.96,63.06,132979.0,58.4035,58.5241,58.3942,58.487,132979.0
2022-12-20 10:40:00,63.05,63.14,63.04,63.12,132533.0,58.4777,58.5612,58.4684,58.5426,132533.0
2022-12-20 10:50:00,63.12,63.15,63.07,63.1,132786.0,58.5426,58.5705,58.4963,58.5241,132786.0
2022-12-20 11:00:00,63.1,63.12,63.03,63.09,161225.0,58.5241,58.5426,58.4592,58.5148,161225.0
2022-12-20 11:10:00,63.09,63.12,62.96,63.03,146562.0,58.5148,58.5426,58.3942,58.4592,146562.0
2022-12-20 11:20:00,63.03,63.04,62.81,62.85,130952.0,58.4592,58.4684,58.2551,58.2922,130952.0
2022-12-20 11:30:00,62.85,62.95,62.83,62.95,119862.0,58.2922,58.385,58.2737,58.385,119862.0
2022-12-20 11:40:00,62.95,62.98,62.85,62.96,125051.0,58.385,58.4128,58.2922,58.3942,125051.0
2022-12-20 11:50:00,62.97,63.02,62.91,62.98,116851.0,58.4035,58.4499,58.3479,58.4128,116851.0
2022-12-20 12:00:00,62.98,63.05,62.95,62.96,131048.0,58.4128,58.4777,58.385,58.3942,131048.0
2022-12-20 12:10:00,62.96,62.98,62.85,62.87,67112.0,58.3942,58.4128,58.2922,58.3108,67112.0
2022-12-20 12:20:00,62.87,63.01,62.86,62.96,96259.0,58.3108,58.4406,58.3015,58.3942,96259.0
2022-12-20 12:30:00,62.96,62.96,62.88,62.92,67556.0,58.3942,58.3942,58.32,58.3571,67556.0
2022-12-20 12:40:00,62.92,62.98,62.89,62.92,87742.0,58.3571,58.4128,58.3293,58.3571,87742.0
2022-12-20 12:50:00,62.91,62.98,62.9,62.97,59326.0,58.3479,58.4128,58.3386,58.4035,59326.0
2022-12-20 13:00:00,62.97,63.02,62.94,62.97,66090.0,58.4035,58.4499,58.3757,58.4035,66090.0
2022-12-20 13:10:00,62.97,63.03,62.91,62.97,75713.0,58.4035,58.4592,58.3479,58.4035,75713.0
2022-12-20 13:20:00,62.97,63.07,62.93,63.04,61502.0,58.4035,58.4963,58.3664,58.4684,61502.0
2022-12-20 13:30:00,63.05,63.14,63.04,63.12,72634.0,58.4777,58.5612,58.4684,58.5426,72634.0
2022-12-20 13:40:00,63.12,63.14,63.07,63.1,64899.0,58.5426,58.5612,58.4963,58.5241,64899.0
2022-12-20 13:50:00,63.09,63.12,63.05,63.07,58082.0,58.5148,58.5426,58.4777,58.4963,58082.0
2022-12-20 14:00:00,63.07,63.14,63.03,63.12,98971.0,58.4963,58.5612,58.4592,58.5426,98971.0
2022-12-20 14:10:00,63.12,63.15,63.09,63.12,67022.0,58.5426,58.5705,58.5148,58.5426,67022.0
2022-12-20 14:20:00,63.12,63.12,63.06,63.11,93001.0,58.5426,58.5426,58.487,58.5334,93001.0
2022-12-20 14:30:00,63.11,63.11,63.02,63.05,103294.0,58.5334,58.5334,58.4499,58.4777,103294.0
2022-12-20 14:40:00,63.06,63.07,62.96,62.99,88338.0,58.487,58.4963,58.3942,58.4221,88338.0
2022-12-20 14:50:00,62.99,63.02,62.94,62.97,78905.0,58.4221,58.4499,58.3757,58.4035,78905.0
2022-12-20 15:00:00,62.97,62.97,62.8,62.85,118096.0,58.4035,58.4035,58.2458,58.2922,118096.0
2022-12-20 15:10:00,62.85,62.97,62.84,62.91,149972.0,58.2922,58.4035,58.2829,58.3479,149972.0
2022-12-20 15:20:00,62.91,63.01,62.89,62.99,119753.0,58.3479,58.4406,58.3293,58.4221,119753.0
2022-12-20 15:30:00,62.98,63.07,62.97,63.06,140893.0,58.4128,58.4963,58.4035,58.487,140893.0
2022-12-20 15:40:00,63.05,63.06,62.91,62.95,367884.0,58.4777,58.487,58.3479,58.385,367884.0
2022-12-20 15:50:00,62.94,62.95,62.75,62.79,1005634.0,58.3757,58.385,58.1995,58.2366,1005634.0
2022-12-21 09:30:00,63.07,63.48,63.07,63.46,452078.0,58.4963,58.8765,58.4963,58.858,452078.0
2022-12-21 09:40:00,63.46,63.59,63.41,63.54,399633.0,58.858,58.9785,58.8116,58.9322,399633.0
2022-12-21 09:50:00,63.54,63.61,63.44,63.49,403723.0,58.9322,58.9971,58.8394,58.8858,403723.0
2022-12-21 10:00:00,63.5,63.77,63.49,63.69,248098.0,58.8951,59.1455,58.8858,59.0713,248098.0
2022-12-21 10:10:00,63.69,63.75,63.59,63.59,149804.0,59.0713,59.1269,58.9785,58.9785,149804.0
2022-12-21 10:20:00,63.6,63.77,63.58,63.77,125964.0,58.9878,59.1455,58.9693,59.1455,125964.0
2022-12-21 10:30:00,63.77,63.93,63.75,63.91,231520.0,59.1455,59.2939,59.1269,59.2753,231520.0
2022-12-21 10:40:00,63.91,63.95,63.75,63.82,203529.0,59.2753,59.3124,59.1269,59.1919,203529.0
2022-12-21 10:50:00,63.83,63.84,63.75,63.79,137152.0,59.2011,59.2104,59.1269,59.164,137152.0
2022-12-21 11:00:00,63.8,63.98,63.79,63.98,137155.0,59.1733,59.3403,59.164,59.3403,137155.0
2022-12-21 11:10:00,63.98,64.05,63.97,63.98,214971.0,59.3403,59.4052,59.331,59.3403,214971.0
2022-12-21 11:20:00,63.99,64.03,63.94,64.0,153567.0,59.3495,59.3866,59.3032,59.3588,153567.0
2022-12-21 11:30:00,64.0,64.02,63.95,63.96,141811.0,59.3588,59.3774,59.3124,59.3217,141811.0
2022-12-21 11:40:00,63.96,63.97,63.81,63.82,140890.0,59.3217,59.331,59.1826,59.1919,140890.0
2022-12-21 11:50:00,63.82,63.85,63.77,63.82,112637.0,59.1919,59.2197,59.1455,59.1919,112637.0
2022-12-21 12:00:00,63.83,63.91,63.8,63.87,144928.0,59.2011,59.2753,59.1733,59.2382,144928.0
2022-12-21 12:10:00,63.88,63.89,63.68,63.71,152505.0,59.2475,59.2568,59.062,59.0898,152505.0
2022-12-21 12:20:00,63.71,63.76,63.66,63.7,117165.0,59.0898,59.1362,59.0435,59.0806,117165.0
2022-12-21 12:30:00,63.71,63.73,63.67,63.73,126922.0,59.0898,59.1084,59.0527,59.1084,126922.0
2022-12-21 12:40:00,63.74,63.75,63.65,63.68,84629.0,59.1177,59.1269,59.0342,59.062,84629.0
2022-12-21 12:50:00,63.68,63.76,63.68,63.75,81087.0,59.062,59.1362,59.062,59.1269,81087.0
2022-12-21 13:00:00,63.75,63.8,63.71,63.75,74737.0,59.1269,59.1733,59.0898,59.1269,74737.0
2022-12-21 13:10:00,63.75,63.76,63.61,63.62,71259.0,59.1269,59.1362,58.9971,59.0064,71259.0
2022-12-21 13:20:00,63.63,63.66,63.57,63.64,121378.0,59.0156,59.0435,58.96,59.0249,121378.0
2022-12-21 13:30:00,63.64,63.69,63.62,63.65,70134.0,59.0249,59.0713,59.0064,59.0342,70134.0
2022-12-21 13:40:00,63.66,63.76,63.65,63.75,62933.0,59.0435,59.1362,59.0342,59.1269,62933.0
2022-12-21 13:50:00,63.74,63.75,63.71,63.73,45304.0,59.1177,59.1269,59.0898,59.1084,45304.0
2022-12-21 14:00:00,63.73,63.81,63.72,63.79,94154.0,59.1084,59.1826,59.0991,59.164,94154.0
2022-12-21 14:10:00,63.79,63.82,63.72,63.73,67137.0,59.164,59.1919,59.0991,59.1084,67137.0
2022-12-21 14:20:00,63.74,63.75,63.7,63.73,111387.0,59.1177,59.1269,59.0806,59.1084,111387.0
2022-12-21 14:30:00,63.73,63.76,63.66,63.7,99527.0,59.1084,59.1362,59.0435,59.0806,99527.0
2022-12-21 14:40:00,63.7,63.72,63.66,63.7,59843.0,59.0806,59.0991,59.0435,59.0806,59843.0
2022-12-21 14:50:00,63.69,63.76,63.66,63.74,86143.0,59.0713,59.1362,59.0435,59.1177,86143.0
2022-12-21 15:00:00,63.74,63.81,63.71,63.76,108644.0,59.1177,59.1826,59.0898,59.1362,108644.0
2022-12-21 15:10:00,63.75,63.82,63.73,63.76,136396.0,59.1269,59.1919,59.1084,59.1362,136396.0
2022-12-21 15:20:00,63.77,63.77,63.64,63.66,132619.0,59.1455,59.1455,59.0249,59.0435,132619.0
2022-12-21 15:30:00,63.66,63.74,63.65,63.74,178431.0,59.0435,59.1177,59.0342,59.1177,178431.0
2022-12-21 15:40:00,63.74,63.78,63.68,63.78,233244.0,59.1177,59.1548,59.062,59.1548,233244.0
2022-12-21 15:50:00,63.77,63.83,63.65,63.8,825588.0,59.1455,59.2011,59.0342,59.1733,825588.0
2022-12-22 09:30:00,63.42,63.59,63.24,63.26,409289.0,58.8209,58.9785,58.6539,58.6725,409289.0
2022-12-22 09:40:00,63.26,63.36,63.21,63.33,159841.0,58.6725,58.7652,58.6261,58.7374,159841.0
2022-12-22 09:50:00,63.33,63.45,63.3,63.44,119218.0,58.7374,58.8487,58.7096,58.8394,119218.0
2022-12-22 10:00:00,63.43,63.43,63.25,63.25,140898.0,58.8301,58.8301,58.6632,58.6632,140898.0
2022-12-22 10:10:00,63.26,63.33,63.18,63.3,131436.0,58.6725,58.7374,58.5983,58.7096,131436.0
2022-12-22 10:20:00,63.3,63.35,63.28,63.3,95618.0,58.7096,58.756,58.691,58.7096,95618.0
2022-12-22 10:30:00,63.29,63.4,63.26,63.27,138167.0,58.7003,58.8023,58.6725,58.6818,138167.0
2022-12-22 10:40:00,63.27,63.35,63.25,63.33,102701.0,58.6818,58.756,58.6632,58.7374,102701.0
2022-12-22 10:50:00,63.32,63.35,63.26,63.32,99940.0,58.7281,58.756,58.6725,58.7281,99940.0
2022-12-22 11:00:00,63.33,63.33,63.25,63.26,95013.0,58.7374,58.7374,58.6632,58.6725,95013.0
2022-12-22 11:10:00,63.27,63.33,63.2,63.28,71901.0,58.6818,58.7374,58.6168,58.691,71901.0
2022-12-22 11:20:00,63.27,63.33,63.26,63.3,99572.0,58.6818,58.7374,58.6725,58.7096,99572.0
2022-12-22 11:30:00,63.3,63.37,63.25,63.26,93125.0,58.7096,58.7745,58.6632,58.6725,93125.0
2022-12-22 11:40:00,63.25,63.36,63.24,63.29,122573.0,58.6632,58.7652,58.6539,58.7003,122573.0
2022-12-22 11:50:00,63.29,63.37,63.28,63.36,71929.0,58.7003,58.7745,58.691,58.7652,71929.0
2022-12-22 12:00:00,63.36,63.38,63.3,63.35,98261.0,58.7652,58.7838,58.7096,58.756,98261.0
2022-12-22 12:10:00,63.34,63.36,63.25,63.29,110439.0,58.7467,58.7652,58.6632,58.7003,110439.0
2022-12-22 12:20:00,63.28,63.29,63.0,63.02,125877.0,58.691,58.7003,58.4313,58.4499,125877.0
2022-12-22 12:30:00,63.02,63.06,62.97,63.0,112717.0,58.4499,58.487,58.4035,58.4313,112717.0
2022-12-22 12:40:00,63.0,63.0,62.92,62.98,94297.0,58.4313,58.4313,58.3571,58.4128,94297.0
2022-12-22 12:50:00,62.98,63.0,62.93,62.96,118473.0,58.4128,58.4313,58.3664,58.3942,118473.0
2022-12-22 13:00:00,62.96,62.96,62.75,62.79,106544.0,58.3942,58.3942,58.1995,58.2366,106544.0
2022-12-22 13:10:00,62.79,62.9,62.79,62.85,96065.0,58.2366,58.3386,58.2366,58.2922,96065.0
2022-12-22 13:20:00,62.85,62.86,62.75,62.77,107270.0,58.2922,58.3015,58.1995,58.218,107270.0
2022-12-22 13:30:00,62.78,62.78,62.64,62.75,111329.0,58.2273,58.2273,58.0974,58.1995,111329.0
2022-12-22 13:40:00,62.74,62.76,62.69,62.73,108451.0,58.1902,58.2087,58.1438,58.1809,108451.0
2022-12-22 13:50:00,62.73,62.74,62.68,62.73,89500.0,58.1809,58.1902,58.1345,58.1809,89500.0
2022-12-22 14:00:00,62.73,62.83,62.7,62.79,170489.0,58.1809,58.2737,58.1531,58.2366,170489.0
2022-12-22 14:10:00,62.79,62.91,62.79,62.84,149627.0,58.2366,58.3479,58.2366,58.2829,149627.0
2022-12-22 14:20:00,62.84,62.98,62.79,62.97,177018.0,58.2829,58.4128,58.2366,58.4035,177018.0
2022-12-22 14:30:00,62.96,62.99,62.87,62.91,144889.0,58.3942,58.4221,58.3108,58.3479,144889.0
2022-12-22 14:40:00,62.9,63.08,62.84,63.06,224811.0,58.3386,58.5055,58.2829,58.487,224811.0
2022-12-22 14:50:00,63.05,63.2,63.04,63.19,123187.0,58.4777,58.6168,58.4684,58.6076,123187.0
2022-12-22 15:00:00,63.19,63.35,63.16,63.33,168605.0,58.6076,58.756,58.5797,58.7374,168605.0
2022-12-22 15:10:00,63.33,63.34,63.18,63.21,156764.0,58.7374,58.7467,58.5983,58.6261,156764.0
2022-12-22 15:20:00,63.21,63.35,63.2,63.35,235283.0,58.6261,58.756,58.6168,58.756,235283.0
2022-12-22 15:30:00,63.35,63.39,63.23,63.28,260338.0,58.756,58.793,58.6447,58.691,260338.0
2022-12-22 15:40:00,63.29,63.29,63.14,63.24,273676.0,58.7003,58.7003,58.5612,58.6539,273676.0
2022-12-22 15:50:00,63.25,63.36,63.24,63.35,883745.0,58.6632,58.7652,58.6539,58.756,883745.0
2022-12-23 09:30:00,63.5,63.5,63.21,63.24,308786.0,58.8951,58.8951,58.6261,58.6539,308786.0
2022-12-23 09:40:00,63.23,63.47,63.2,63.3,84624.0,58.6447,58.8672,58.6168,58.7096,84624.0
2022-12-23 09:50:00,63.3,63.36,63.24,63.34,85175.0,58.7096,58.7652,58.6539,58.7467,85175.0
2022-12-23 10:00:00,63.35,63.48,63.26,63.4,238720.0,58.756,58.8765,58.6725,58.8023,238720.0
2022-12-23 10:10:00,63.4,63.59,63.39,63.59,143680.0,58.8023,58.9785,58.793,58.9785,143680.0
2022-12-23 10:20:00,63.59,63.68,63.52,63.62,119816.0,58.9785,59.062,58.9136,59.0064,119816.0
2022-12-23 10:30:00,63.62,63.68,63.61,63.67,84393.0,59.0064,59.062,58.9971,59.0527,84393.0
2022-12-23 10:40:00,63.69,63.69,63.52,63.53,117383.0,59.0713,59.0713,58.9136,58.9229,117383.0
2022-12-23 10:50:00,63.52,63.57,63.45,63.53,191093.0,58.9136,58.96,58.8487,58.9229,191093.0
2022-12-23 11:00:00,63.52,63.56,63.44,63.5,88724.0,58.9136,58.9507,58.8394,58.8951,88724.0
2022-12-23 11:10:00,63.5,63.58,63.48,63.53,87642.0,58.8951,58.9693,58.8765,58.9229,87642.0
2022-12-23 11:20:00,63.53,63.58,63.47,63.49,86537.0,58.9229,58.9693,58.8672,58.8858,86537.0
2022-12-23 11:30:00,63.5,63.62,63.49,63.6,94686.0,58.8951,59.0064,58.8858,58.9878,94686.0
2022-12-23 11:40:00,63.61,63.64,63.54,63.61,73361.0,58.9971,59.0249,58.9322,58.9971,73361.0
2022-12-23 11:50:00,63.61,63.63,63.55,63.62,95984.0,58.9971,59.0156,58.9414,59.0064,95984.0
2022-12-23 12:00:00,63.62,63.67,63.58,63.59,72299.0,59.0064,59.0527,58.9693,58.9785,72299.0
2022-12-23 12:10:00,63.59,63.67,63.58,63.67,75563.0,58.9785,59.0527,58.9693,59.0527,75563.0
2022-12-23 12:20:00,63.67,63.75,63.65,63.68,71181.0,59.0527,59.1269,59.0342,59.062,71181.0
2022-12-23 12:30:00,63.68,63.79,63.68,63.72,90544.0,59.062,59.164,59.062,59.0991,90544.0
2022-12-23 12:40:00,63.72,63.74,63.66,63.67,71388.0,59.0991,59.1177,59.0435,59.0527,71388.0
2022-12-23 12:50:00,63.67,63.73,63.67,63.72,50395.0,59.0527,59.1084,59.0527,59.0991,50395.0
2022-12-23 13:00:00,63.72,63.8,63.71,63.8,76236.0,59.0991,59.1733,59.0898,59.1733,76236.0
2022-12-23 13:10:00,63.8,63.8,63.69,63.72,83618.0,59.1733,59.1733,59.0713,59.0991,83618.0
2022-12-23 13:20:00,63.72,63.74,63.67,63.73,59342.0,59.0991,59.1177,59.0527,59.1084,59342.0
2022-12-23 13:30:00,63.72,63.79,63.72,63.75,51606.0,59.0991,59.164,59.0991,59.1269,51606.0
2022-12-23 13:40:00,63.74,63.78,63.61,63.67,62042.0,59.1177,59.1548,58.9971,59.0527,62042.0
2022-12-23 13:50:00,63.67,63.7,63.63,63.64,68630.0,59.0527,59.0806,59.0156,59.0249,68630.0
2022-12-23 14:00:00,63.63,63.65,63.54,63.55,67683.0,59.0156,59.0342,58.9322,58.9414,67683.0
2022-12-23 14:10:00,63.55,63.67,63.55,63.65,92993.0,58.9414,59.0527,58.9414,59.0342,92993.0
2022-12-23 14:20:00,63.66,63.68,63.59,63.63,55812.0,59.0435,59.062,58.9785,59.0156,55812.0
2022-12-23 14:30:00,63.62,63.73,63.62,63.73,44383.0,59.0064,59.1084,59.0064,59.1084,44383.0
2022-12-23 14:40:00,63.73,63.74,63.63,63.65,53571.0,59.1084,59.1177,59.0156,59.0342,53571.0
2022-12-23 14:50:00,63.65,63.76,63.65,63.75,43069.0,59.0342,59.1362,59.0342,59.1269,43069.0
2022-12-23 15:00:00,63.75,63.81,63.7,63.73,75230.0,59.1269,59.1826,59.0806,59.1084,75230.0
2022-12-23 15:10:00,63.73,63.79,63.72,63.76,65082.0,59.1084,59.164,59.0991,59.1362,65082.0
2022-12-23 15:20:00,63.76,63.77,63.68,63.71,81756.0,59.1362,59.1455,59.062,59.0898,81756.0
2022-12-23 15:30:00,63.72,63.74,63.64,63.67,152147.0,59.0991,59.1177,59.0249,59.0527,152147.0
2022-12-23 15:40:00,63.67,63.81,63.66,63.8,244105.0,59.0527,59.1826,59.0435,59.1733,244105.0
2022-12-23 15:50:00,63.8,63.87,63.75,63.84,653577.0,59.1733,59.2382,59.1269,59.2104,653577.0
2022-12-27 09:30:00,63.93,64.04,63.81,63.89,295133.0,59.2939,59.3959,59.1826,59.2568,295133.0
2022-12-27 09:40:00,63.88,63.98,63.83,63.87,133048.0,59.2475,59.3403,59.2011,59.2382,133048.0
2022-12-27 09:50:00,63.86,63.9,63.79,63.85,122707.0,59.229,59.2661,59.164,59.2197,122707.0
2022-12-27 10:00:00,63.86,63.87,63.71,63.83,111184.0,59.229,59.2382,59.0898,59.2011,111184.0
2022-12-27 10:10:00,63.83,64.13,63.81,64.12,190690.0,59.2011,59.4794,59.1826,59.4701,190690.0
2022-12-27 10:20:00,64.12,64.18,64.01,64.02,113655.0,59.4701,59.5258,59.3681,59.3774,113655.0
2022-12-27 10:30:00,64.02,64.03,63.96,64.01,81546.0,59.3774,59.3866,59.3217,59.3681,81546.0
2022-12-27 10:40:00,64.02,64.06,63.97,63.98,106969.0,59.3774,59.4145,59.331,59.3403,106969.0
2022-12-27 10:50:00,63.97,64.02,63.87,63.9,156092.0,59.331,59.3774,59.2382,59.2661,156092.0
2022-12-27 11:00:00,63.9,63.97,63.88,63.96,68663.0,59.2661,59.331,59.2475,59.3217,68663.0
2022-12-27 11:10:00,63.95,63.97,63.91,63.94,108713.0,59.3124,59.331,59.2753,59.3032,108713.0
2022-12-27 11:20:00,63.94,64.09,63.93,64.08,143710.0,59.3032,59.4423,59.2939,59.433,143710.0
2022-12-27 11:30:00,64.08,64.14,64.01,64.14,178886.0,59.433,59.4887,59.3681,59.4887,178886.0
2022-12-27 11:40:00,64.14,64.26,64.12,64.24,165586.0,59.4887,59.6,59.4701,59.5814,165586.0
2022-12-27 11:50:00,64.25,64.25,64.13,64.17,133679.0,59.5907,59.5907,59.4794,59.5165,133679.0
2022-12-27 12:00:00,64.17,64.21,64.15,64.16,85777.0,59.5165,59.5536,59.4979,59.5072,85777.0
2022-12-27 12:10:00,64.16,64.24,64.15,64.2,78101.0,59.5072,59.5814,59.4979,59.5443,78101.0
2022-12-27 12:20:00,64.2,64.22,64.15,64.17,94751.0,59.5443,59.5629,59.4979,59.5165,94751.0
2022-12-27 12:30:00,64.17,64.19,64.11,64.17,71603.0,59.5165,59.535,59.4608,59.5165,71603.0
2022-12-27 12:40:00,64.17,64.17,64.05,64.08,67106.0,59.5165,59.5165,59.4052,59.433,67106.0
2022-12-27 12:50:00,64.07,64.15,64.06,64.15,56695.0,59.4237,59.4979,59.4145,59.4979,56695.0
2022-12-27 13:00:00,64.14,64.22,64.14,64.19,73164.0,59.4887,59.5629,59.4887,59.535,73164.0
2022-12-27 13:10:00,64.19,64.23,64.18,64.2,69309.0,59.535,59.5721,59.5258,59.5443,69309.0
2022-12-27 13:20:00,64.2,64.25,64.17,64.17,74311.0,59.5443,59.5907,59.5165,59.5165,74311.0
2022-12-27 13:30:00,64.17,64.21,64.14,64.14,93449.0,59.5165,59.5536,59.4887,59.4887,93449.0
2022-12-27 13:40:00,64.14,64.19,64.1,64.14,63933.0,59.4887,59.535,59.4516,59.4887,63933.0
2022-12-27 13:50:00,64.15,64.16,64.04,64.06,93194.0,59.4979,59.5072,59.3959,59.4145,93194.0
2022-12-27 14:00:00,64.05,64.13,64.04,64.11,59602.0,59.4052,59.4794,59.3959,59.4608,59602.0
2022-12-27 14:10:00,64.1,64.11,64.02,64.06,81249.0,59.4516,59.4608,59.3774,59.4145,81249.0
2022-12-27 14:20:00,64.06,64.14,64.04,64.05,100931.0,59.4145,59.4887,59.3959,59.4052,100931.0
2022-12-27 14:30:00,64.05,64.1,64.04,64.09,73677.0,59.4052,59.4516,59.3959,59.4423,73677.0
2022-12-27 14:40:00,64.09,64.15,64.02,64.14,74932.0,59.4423,59.4979,59.3774,59.4887,74932.0
2022-12-27 14:50:00,64.14,64.16,64.11,64.14,83689.0,59.4887,59.5072,59.4608,59.4887,83689.0
2022-12-27 15:00:00,64.14,64.19,64.1,64.19,101899.0,59.4887,59.535,59.4516,59.535,101899.0
2022-12-27 15:10:00,64.19,64.23,64.14,64.2,121182.0,59.535,59.5721,59.4887,59.5443,121182.0
2022-12-27 15:20:00,64.2,64.25,64.15,64.25,126211.0,59.5443,59.5907,59.4979,59.5907,126211.0
2022-12-27 15:30:00,64.25,64.28,64.23,64.28,177992.0,59.5907,59.6185,59.5721,59.6185,177992.0
2022-12-27 15:40:00,64.27,64.29,64.23,64.28,268005.0,59.6092,59.6278,59.5721,59.6185,268005.0
2022-12-27 15:50:00,64.28,64.28,64.17,64.21,597417.0,59.6185,59.6185,59.5165,59.5536,597417.0
2022-12-28 09:30:00,64.46,64.65,64.36,64.5,313195.0,59.7855,59.9617,59.6927,59.8226,313195.0
2022-12-28 09:40:00,64.5,64.55,64.38,64.42,128672.0,59.8226,59.8689,59.7113,59.7484,128672.0
2022-12-28 09:50:00,64.42,64.43,64.21,64.23,109540.0,59.7484,59.7576,59.5536,59.5721,109540.0
2022-12-28 10:00:00,64.23,64.28,64.12,64.14,151775.0,59.5721,59.6185,59.4701,59.4887,151775.0
2022-12-28 10:10:00,64.15,64.25,64.09,64.19,233252.0,59.4979,59.5907,59.4423,59.535,233252.0
2022-12-28 10:20:00,64.19,64.22,64.0,64.02,181249.0,59.535,59.5629,59.3588,59.3774,181249.0
2022-12-28 10:30:00,64.03,64.1,64.0,64.09,146989.0,59.3866,59.4516,59.3588,59.4423,146989.0
2022-12-28 10:40:00,64.09,64.14,64.06,64.09,65916.0,59.4423,59.4887,59.4145,59.4423,65916.0
2022-12-28 10:50:00,64.08,64.1,64.02,64.03,101717.0,59.433,59.4516,59.3774,59.3866,101717.0
2022-12-28 11:00:00,64.03,64.06,63.92,63.97,121944.0,59.3866,59.4145,59.2846,59.331,121944.0
2022-12-28 11:10:00,63.96,64.03,63.96,64.03,61696.0,59.3217,59.3866,59.3217,59.3866,61696.0
2022-12-28 11:20:00,64.02,64.05,63.94,63.96,60000.0,59.3774,59.4052,59.3032,59.3217,60000.0
2022-12-28 11:30:00,63.96,63.99,63.83,63.89,94754.0,59.3217,59.3495,59.2011,59.2568,94754.0
2022-12-28 11:40:00,63.89,63.94,63.87,63.88,70559.0,59.2568,59.3032,59.2382,59.2475,70559.0
2022-12-28 11:50:00,63.88,63.95,63.85,63.88,58872.0,59.2475,59.3124,59.2197,59.2475,58872.0
2022-12-28 12:00:00,63.87,63.89,63.79,63.83,91798.0,59.2382,59.2568,59.164,59.2011,91798.0
2022-12-28 12:10:00,63.81,63.82,63.74,63.8,65846.0,59.1826,59.1919,59.1177,59.1733,65846.0
2022-12-28 12:20:00,63.8,63.82,63.71,63.75,69062.0,59.1733,59.1919,59.0898,59.1269,69062.0
2022-12-28 12:30:00,63.76,63.86,63.75,63.8,94717.0,59.1362,59.229,59.1269,59.1733,94717.0
2022-12-28 12:40:00,63.8,63.89,63.76,63.87,64236.0,59.1733,59.2568,59.1362,59.2382,64236.0
2022-12-28 12:50:00,63.88,63.89,63.82,63.86,53986.0,59.2475,59.2568,59.1919,59.229,53986.0
2022-12-28 13:00:00,63.86,63.96,63.84,63.95,78912.0,59.229,59.3217,59.2104,59.3124,78912.0
2022-12-28 13:10:00,63.95,64.0,63.91,63.96,69300.0,59.3124,59.3588,59.2753,59.3217,69300.0
2022-12-28 13:20:00,63.95,63.98,63.9,63.98,47480.0,59.3124,59.3403,59.2661,59.3403,47480.0
2022-12-28 13:30:00,63.98,63.99,63.9,63.9,62436.0,59.3403,59.3495,59.2661,59.2661,62436.0
2022-12-28 13:40:00,63.89,63.97,63.89,63.92,64345.0,59.2568,59.331,59.2568,59.2846,64345.0
2022-12-28 13:50:00,63.91,63.91,63.84,63.88,70600.0,59.2753,59.2753,59.2104,59.2475,70600.0
2022-12-28 14:00:00,63.88,63.91,63.82,63.82,71191.0,59.2475,59.2753,59.1919,59.1919,71191.0
2022-12-28 14:10:00,63.81,63.85,63.77,63.83,91112.0,59.1826,59.2197,59.1455,59.2011,91112.0
2022-12-28 14:20:00,63.83,63.84,63.76,63.8,76135.0,59.2011,59.2104,59.1362,59.1733,76135.0
2022-12-28 14:30:00,63.8,63.88,63.79,63.82,57432.0,59.1733,59.2475,59.164,59.1919,57432.0
2022-12-28 14:40:00,63.82,63.94,63.82,63.9,66742.0,59.1919,59.3032,59.1919,59.2661,66742.0
2022-12-28 14:50:00,63.9,63.9,63.8,63.85,63773.0,59.2661,59.2661,59.1733,59.2197,63773.0
2022-12-28 15:00:00,63.85,63.87,63.75,63.76,89561.0,59.2197,59.2382,59.1269,59.1362,89561.0
2022-12-28 15:10:00,63.76,63.76,63.61,63.66,108452.0,59.1362,59.1362,58.9971,59.0435,108452.0
2022-12-28 15:20:00,63.67,63.68,63.6,63.61,78147.0,59.0527,59.062,58.9878,58.9971,78147.0
2022-12-28 15:30:00,63.61,63.69,63.57,63.61,136452.0,58.9971,59.0713,58.96,58.9971,136452.0
2022-12-28 15:40:00,63.61,63.62,63.48,63.53,213271.0,58.9971,59.0064,58.8765,58.9229,213271.0
2022-12-28 15:50:00,63.53,63.6,63.5,63.57,728846.0,58.9229,58.9878,58.8951,58.96,728846.0
2022-12-29 09:30:00,63.84,63.86,63.7,63.76,239816.0,59.2104,59.229,59.0806,59.1362,239816.0
2022-12-29 09:40:00,63.77,63.9,63.76,63.81,206167.0,59.1455,59.2661,59.1362,59.1826,206167.0
2022-12-29 09:50:00,63.8,63.83,63.73,63.8,146440.0,59.1733,59.2011,59.1084,59.1733,146440.0
2022-12-29 10:00:00,63.8,63.91,63.8,63.86,133397.0,59.1733,59.2753,59.1733,59.229,133397.0
2022-12-29 10:10:00,63.86,63.91,63.81,63.89,94704.0,59.229,59.2753,59.1826,59.2568,94704.0
2022-12-29 10:20:00,63.89,63.91,63.78,63.87,123900.0,59.2568,59.2753,59.1548,59.2382,123900.0
2022-12-29 10:30:00,63.87,63.99,63.86,63.91,146595.0,59.2382,59.3495,59.229,59.2753,146595.0
2022-12-29 10:40:00,63.91,63.95,63.83,63.84,160633.0,59.2753,59.3124,59.2011,59.2104,160633.0
2022-12-29 10:50:00,63.83,63.97,63.83,63.94,78193.0,59.2011,59.331,59.2011,59.3032,78193.0
2022-12-29 11:00:00,63.94,64.02,63.84,63.85,119887.0,59.3032,59.3774,59.2104,59.2197,119887.0
2022-12-29 11:10:00,63.86,63.93,63.84,63.85,67506.0,59.229,59.2939,59.2104,59.2197,67506.0
2022-12-29 11:20:00,63.85,63.87,63.77,63.84,77802.0,59.2197,59.2382,59.1455,59.2104,77802.0
2022-12-29 11:30:00,63.84,63.99,63.83,63.93,118335.0,59.2104,59.3495,59.2011,59.2939,118335.0
2022-12-29 11:40:00,63.93,64.07,63.92,63.97,957261.0,59.2939,59.4237,59.2846,59.331,957261.0
2022-12-29 11:50:00,63.97,64.04,63.97,63.99,68927.0,59.331,59.3959,59.331,59.3495,68927.0
2022-12-29 12:00:00,63.99,64.07,63.96,64.06,56967.0,59.3495,59.4237,59.3217,59.4145,56967.0
2022-12-29 12:10:00,64.06,64.1,64.02,64.03,73188.0,59.4145,59.4516,59.3774,59.3866,73188.0
2022-12-29 12:20:00,64.03,64.06,64.02,64.05,37780.0,59.3866,59.4145,59.3774,59.4052,37780.0
2022-12-29 12:30:00,64.05,64.08,64.0,64.06,92288.0,59.4052,59.433,59.3588,59.4145,92288.0
2022-12-29 12:40:00,64.06,64.1,64.05,64.08,64547.0,59.4145,59.4516,59.4052,59.433,64547.0
2022-12-29 12:50:00,64.08,64.15,64.07,64.12,92087.0,59.433,59.4979,59.4237,59.4701,92087.0
2022-12-29 13:00:00,64.12,64.13,64.0,64.02,62141.0,59.4701,59.4794,59.3588,59.3774,62141.0
2022-12-29 13:10:00,64.03,64.09,64.01,64.02,73141.0,59.3866,59.4423,59.3681,59.3774,73141.0
2022-12-29 13:20:00,64.01,64.08,63.99,64.05,59843.0,59.3681,59.433,59.3495,59.4052,59843.0
2022-12-29 13:30:00,64.05,64.09,64.02,64.05,73650.0,59.4052,59.4423,59.3774,59.4052,73650.0
2022-12-29 13:40:00,64.05,64.1,64.03,64.08,56331.0,59.4052,59.4516,59.3866,59.433,56331.0
2022-12-29 13:50:00,64.08,64.11,64.06,64.1,62165.0,59.433,59.4608,59.4145,59.4516,62165.0
2022-12-29 14:00:00,64.11,64.13,64.04,64.04,86382.0,59.4608,59.4794,59.3959,59.3959,86382.0
2022-12-29 14:10:00,64.05,64.06,64.0,64.01,66974.0,59.4052,59.4145,59.3588,59.3681,66974.0
2022-12-29 14:20:00,64.02,64.05,63.98,63.99,63988.0,59.3774,59.4052,59.3403,59.3495,63988.0
2022-12-29 14:30:00,63.98,64.03,63.95,64.01,63757.0,59.3403,59.3866,59.3124,59.3681,63757.0
2022-12-29 14:40:00,64.01,64.07,64.0,64.05,97814.0,59.3681,59.4237,59.3588,59.4052,97814.0
2022-12-29 14:50:00,64.05,64.06,64.01,64.03,69404.0,59.4052,59.4145,59.3681,59.3866,69404.0
2022-12-29 15:00:00,64.03,64.07,64.02,64.03,76387.0,59.3866,59.4237,59.3774,59.3866,76387.0
2022-12-29 15:10:00,64.03,64.05,63.94,63.98,282838.0,59.3866,59.4052,59.3032,59.3403,282838.0
2022-12-29 15:20:00,63.98,64.02,63.93,63.97,99632.0,59.3403,59.3774,59.2939,59.331,99632.0
2022-12-29 15:30:00,63.97,63.98,63.91,63.93,118012.0,59.331,59.3403,59.2753,59.2939,118012.0
2022-12-29 15:40:00,63.93,64.03,63.91,63.99,177756.0,59.2939,59.3866,59.2753,59.3495,177756.0
2022-12-29 15:50:00,64.0,64.02,63.91,63.95,541261.0,59.3588,59.3774,59.2753,59.3124,541261.0
2022-12-30 09:30:00,63.92,63.92,63.72,63.77,229050.0,59.2846,59.2846,59.0991,59.1455,229050.0
2022-12-30 09:40:00,63.76,63.78,63.56,63.57,120885.0,59.1362,59.1548,58.9507,58.96,120885.0
2022-12-30 09:50:00,63.56,63.6,63.48,63.6,89703.0,58.9507,58.9878,58.8765,58.9878,89703.0
2022-12-30 10:00:00,63.59,63.62,63.44,63.47,87183.0,58.9785,59.0064,58.8394,58.8672,87183.0
2022-12-30 10:10:00,63.48,63.69,63.48,63.67,94909.0,58.8765,59.0713,58.8765,59.0527,94909.0
2022-12-30 10:20:00,63.67,63.69,63.53,63.57,90118.0,59.0527,59.0713,58.9229,58.96,90118.0
2022-12-30 10:30:00,63.56,63.61,63.5,63.58,66299.0,58.9507,58.9971,58.8951,58.9693,66299.0
2022-12-30 10:40:00,63.57,63.64,63.52,63.62,77571.0,58.96,59.0249,58.9136,59.0064,77571.0
2022-12-30 10:50:00,63.61,63.61,63.45,63.49,66186.0,58.9971,58.9971,58.8487,58.8858,66186.0
2022-12-30 11:00:00,63.49,63.51,63.43,63.44,92319.0,58.8858,58.9043,58.8301,58.8394,92319.0
2022-12-30 11:10:00,63.43,63.46,63.38,63.4,132212.0,58.8301,58.858,58.7838,58.8023,132212.0
2022-12-30 11:20:00,63.4,63.4,63.29,63.32,144348.0,58.8023,58.8023,58.7003,58.7281,144348.0
2022-12-30 11:30:00,63.32,63.46,63.28,63.44,100447.0,58.7281,58.858,58.691,58.8394,100447.0
2022-12-30 11:40:00,63.45,63.45,63.36,63.36,47117.0,58.8487,58.8487,58.7652,58.7652,47117.0
2022-12-30 11:50:00,63.37,63.5,63.36,63.47,62126.0,58.7745,58.8951,58.7652,58.8672,62126.0
2022-12-30 12:00:00,63.47,63.5,63.45,63.48,38864.0,58.8672,58.8951,58.8487,58.8765,38864.0
2022-12-30 12:10:00,63.49,63.52,63.44,63.5,50393.0,58.8858,58.9136,58.8394,58.8951,50393.0
2022-12-30 12:20:00,63.5,63.54,63.49,63.51,59271.0,58.8951,58.9322,58.8858,58.9043,59271.0
2022-12-30 12:30:00,63.51,63.54,63.47,63.48,60708.0,58.9043,58.9322,58.8672,58.8765,60708.0
2022-12-30 12:40:00,63.48,63.51,63.45,63.48,48960.0,58.8765,58.9043,58.8487,58.8765,48960.0
2022-12-30 12:50:00,63.48,63.51,63.44,63.51,52907.0,58.8765,58.9043,58.8394,58.9043,52907.0
2022-12-30 13:00:00,63.51,63.54,63.48,63.52,60618.0,58.9043,58.9322,58.8765,58.9136,60618.0
2022-12-30 13:10:00,63.53,63.56,63.45,63.47,172538.0,58.9229,58.9507,58.8487,58.8672,172538.0
2022-12-30 13:20:00,63.46,63.46,63.27,63.38,102397.0,58.858,58.858,58.6818,58.7838,102397.0
2022-12-30 13:30:00,63.38,63.48,63.37,63.43,96780.0,58.7838,58.8765,58.7745,58.8301,96780.0
2022-12-30 13:40:00,63.43,63.43,63.37,63.41,69599.0,58.8301,58.8301,58.7745,58.8116,69599.0
2022-12-30 13:50:00,63.41,63.41,63.35,63.36,75629.0,58.8116,58.8116,58.756,58.7652,75629.0
2022-12-30 14:00:00,63.37,63.4,63.3,63.31,85237.0,58.7745,58.8023,58.7096,58.7189,85237.0
2022-12-30 14:10:00,63.32,63.34,63.26,63.26,66724.0,58.7281,58.7467,58.6725,58.6725,66724.0
2022-12-30 14:20:00,63.26,63.27,63.2,63.25,76808.0,58.6725,58.6818,58.6168,58.6632,76808.0
2022-12-30 14:30:00,63.25,63.29,63.18,63.23,161061.0,58.6632,58.7003,58.5983,58.6447,161061.0
2022-12-30 14:40:00,63.23,63.23,63.17,63.18,67475.0,58.6447,58.6447,58.589,58.5983,67475.0
2022-12-30 14:50:00,63.17,63.25,63.17,63.2,83156.0,58.589,58.6632,58.589,58.6168,83156.0
2022-12-30 15:00:00,63.21,63.34,63.2,63.32,85997.0,58.6261,58.7467,58.6168,58.7281,85997.0
2022-12-30 15:10:00,63.32,63.47,63.31,63.4,124167.0,58.7281,58.8672,58.7189,58.8023,124167.0
2022-12-30 15:20:00,63.41,63.46,63.39,63.41,136014.0,58.8116,58.858,58.793,58.8116,136014.0
2022-12-30 15:30:00,63.41,63.55,63.39,63.52,238602.0,58.8116,58.9414,58.793,58.9136,238602.0
2022-12-30 15:40:00,63.52,63.65,63.51,63.65,253583.0,58.9136,59.0342,58.9043,59.0342,253583.0
2022-12-30 15:50:00,63.65,63.74,63.56,63.62,727703.0,59.0342,59.1177,58.9507,59.0064,727703.0
2023-01-03 09:30:00,63.56,63.56,63.29,63.34,626642.0,58.9507,58.9507,58.7003,58.7467,626642.0
2023-01-03 09:40:00,63.35,63.38,62.84,62.95,331565.0,58.756,58.7838,58.2829,58.385,331565.0
2023-01-03 09:50:00,62.95,63.02,62.84,62.87,245402.0,58.385,58.4499,58.2829,58.3108,245402.0
2023-01-03 10:00:00,62.87,63.01,62.86,62.99,194410.0,58.3108,58.4406,58.3015,58.4221,194410.0
2023-01-03 10:10:00,62.99,63.02,62.85,62.85,278025.0,58.4221,58.4499,58.2922,58.2922,278025.0
2023-01-03 10:20:00,62.85,63.0,62.82,62.97,242771.0,58.2922,58.4313,58.2644,58.4035,242771.0
2023-01-03 10:30:00,62.97,62.97,62.81,62.84,222292.0,58.4035,58.4035,58.2551,58.2829,222292.0
2023-01-03 10:40:00,62.84,62.97,62.82,62.83,119357.0,58.2829,58.4035,58.2644,58.2737,119357.0
2023-01-03 10:50:00,62.83,62.83,62.66,62.68,197849.0,58.2737,58.2737,58.116,58.1345,197849.0
2023-01-03 11:00:00,62.69,62.75,62.57,62.58,177470.0,58.1438,58.1995,58.0325,58.0418,177470.0
2023-01-03 11:10:00,62.59,62.6,62.35,62.44,184798.0,58.0511,58.0603,57.8285,57.9119,184798.0
2023-01-03 11:20:00,62.43,62.52,62.37,62.51,222464.0,57.9027,57.9861,57.847,57.9769,222464.0
2023-01-03 11:30:00,62.51,62.54,62.43,62.47,178614.0,57.9769,58.0047,57.9027,57.9398,178614.0
2023-01-03 11:40:00,62.46,62.5,62.36,62.37,165634.0,57.9305,57.9676,57.8377,57.847,165634.0
2023-01-03 11:50:00,62.37,62.38,62.27,62.37,159856.0,57.847,57.8563,57.7543,57.847,159856.0
2023-01-03 12:00:00,62.36,62.37,62.22,62.28,189176.0,57.8377,57.847,57.7079,57.7635,189176.0
2023-01-03 12:10:00,62.28,62.43,62.27,62.43,111941.0,57.7635,57.9027,57.7543,57.9027,111941.0
2023-01-03 12:20:00,62.42,62.47,62.34,62.39,128174.0,57.8934,57.9398,57.8192,57.8656,128174.0
2023-01-03 12:30:00,62.4,62.51,62.37,62.43,138604.0,57.8748,57.9769,57.847,57.9027,138604.0
2023-01-03 12:40:00,62.42,62.42,62.2,62.21,126623.0,57.8934,57.8934,57.6893,57.6986,126623.0
2023-01-03 12:50:00,62.21,62.28,62.17,62.23,111008.0,57.6986,57.7635,57.6615,57.7172,111008.0
2023-01-03 13:00:00,62.23,62.33,62.21,62.31,74525.0,57.7172,57.8099,57.6986,57.7914,74525.0
2023-01-03 13:10:00,62.32,62.4,62.31,62.39,71362.0,57.8006,57.8748,57.7914,57.8656,71362.0
2023-01-03 13:20:00,62.4,62.56,62.39,62.54,96593.0,57.8748,58.0232,57.8656,58.0047,96593.0
2023-01-03 13:30:00,62.54,62.55,62.48,62.5,106903.0,58.0047,58.014,57.949,57.9676,106903.0
2023-01-03 13:40:00,62.5,62.59,62.5,62.57,117665.0,57.9676,58.0511,57.9676,58.0325,117665.0
2023-01-03 13:50:00,62.58,62.66,62.57,62.63,85792.0,58.0418,58.116,58.0325,58.0882,85792.0
2023-01-03 14:00:00,62.63,62.65,62.5,62.6,218368.0,58.0882,58.1067,57.9676,58.0603,218368.0
2023-01-03 14:10:00,62.59,62.63,62.53,62.55,121850.0,58.0511,58.0882,57.9954,58.014,121850.0
2023-01-03 14:20:00,62.56,62.58,62.49,62.5,110987.0,58.0232,58.0418,57.9583,57.9676,110987.0
2023-01-03 14:30:00,62.5,62.51,62.38,62.43,258337.0,57.9676,57.9769,57.8563,57.9027,258337.0
2023-01-03 14:40:00,62.43,62.71,62.41,62.71,195295.0,57.9027,58.1624,57.8841,58.1624,195295.0
2023-01-03 14:50:00,62.7,62.76,62.63,62.7,183732.0,58.1531,58.2087,58.0882,58.1531,183732.0
2023-01-03 15:00:00,62.69,62.83,62.69,62.78,211068.0,58.1438,58.2737,58.1438,58.2273,211068.0
2023-01-03 15:10:00,62.78,62.89,62.75,62.83,121333.0,58.2273,58.3293,58.1995,58.2737,121333.0
2023-01-03 15:20:00,62.83,62.83,62.67,62.76,208586.0,58.2737,58.2737,58.1253,58.2087,208586.0
2023-01-03 15:30:00,62.76,62.9,62.75,62.86,312786.0,58.2087,58.3386,58.1995,58.3015,312786.0
2023-01-03 15:40:00,62.86,62.93,62.84,62.92,316101.0,58.3015,58.3664,58.2829,58.3571,316101.0
2023-01-03 15:50:00,62.92,63.0,62.89,62.94,754749.0,58.3571,58.4313,58.3293,58.3757,754749.0
2023-01-04 09:30:00,63.15,63.23,62.85,62.94,553522.0,58.5705,58.6447,58.2922,58.3757,553522.0
2023-01-04 09:40:00,62.95,63.0,62.83,62.84,215301.0,58.385,58.4313,58.2737,58.2829,215301.0
2023-01-04 09:50:00,62.83,62.91,62.73,62.89,189803.0,58.2737,58.3479,58.1809,58.3293,189803.0
2023-01-04 10:00:00,62.89,62.99,62.63,62.64,283332.0,58.3293,58.4221,58.0882,58.0974,283332.0
2023-01-04 10:10:00,62.63,62.71,62.51,62.71,171973.0,58.0882,58.1624,57.9769,58.1624,171973.0
2023-01-04 10:20:00,62.71,62.75,62.61,62.75,142128.0,58.1624,58.1995,58.0696,58.1995,142128.0
2023-01-04 10:30:00,62.74,62.76,62.65,62.66,153383.0,58.1902,58.2087,58.1067,58.116,153383.0
2023-01-04 10:40:00,62.65,62.8,62.61,62.76,224452.0,58.1067,58.2458,58.0696,58.2087,224452.0
2023-01-04 10:50:00,62.77,62.82,62.75,62.79,331325.0,58.218,58.2644,58.1995,58.2366,331325.0
2023-01-04 11:00:00,62.79,62.8,62.69,62.74,180438.0,58.2366,58.2458,58.1438,58.1902,180438.0
2023-01-04 11:10:00,62.73,62.75,62.65,62.67,157109.0,58.1809,58.1995,58.1067,58.1253,157109.0
2023-01-04 11:20:00,62.67,62.77,62.62,62.73,159284.0,58.1253,58.218,58.0789,58.1809,159284.0
2023-01-04 11:30:00,62.73,62.89,62.73,62.89,168394.0,58.1809,58.3293,58.1809,58.3293,168394.0
2023-01-04 11:40:00,62.88,62.98,62.86,62.97,207012.0,58.32,58.4128,58.3015,58.4035,207012.0
2023-01-04 11:50:00,62.97,63.06,62.97,63.01,155983.0,58.4035,58.487,58.4035,58.4406,155983.0
2023-01-04 12:00:00,63.01,63.14,62.98,63.13,97858.0,58.4406,58.5612,58.4128,58.5519,97858.0
2023-01-04 12:10:00,63.13,63.19,63.1,63.18,149327.0,58.5519,58.6076,58.5241,58.5983,149327.0
2023-01-04 12:20:00,63.18,63.28,63.17,63.25,125064.0,58.5983,58.691,58.589,58.6632,125064.0
2023-01-04 12:30:00,63.25,63.32,63.24,63.31,132472.0,58.6632,58.7281,58.6539,58.7189,132472.0
2023-01-04 12:40:00,63.32,63.33,63.18,63.18,124477.0,58.7281,58.7374,58.5983,58.5983,124477.0
2023-01-04 12:50:00,63.19,63.24,63.15,63.15,262484.0,58.6076,58.6539,58.5705,58.5705,262484.0
2023-01-04 13:00:00,63.15,63.16,63.02,63.12,122545.0,58.5705,58.5797,58.4499,58.5426,122545.0
2023-01-04 13:10:00,63.12,63.19,63.1,63.17,151368.0,58.5426,58.6076,58.5241,58.589,151368.0
2023-01-04 13:20:00,63.17,63.19,63.12,63.13,112115.0,58.589,58.6076,58.5426,58.5519,112115.0
2023-01-04 13:30:00,63.13,63.15,63.07,63.11,113596.0,58.5519,58.5705,58.4963,58.5334,113596.0
2023-01-04 13:40:00,63.11,63.12,63.0,63.03,123402.0,58.5334,58.5426,58.4313,58.4592,123402.0
2023-01-04 13:50:00,63.03,63.07,62.89,62.99,97708.0,58.4592,58.4963,58.3293,58.4221,97708.0
2023-01-04 14:00:00,62.97,63.13,62.74,62.78,329251.0,58.4035,58.5519,58.1902,58.2273,329251.0
2023-01-04 14:10:00,62.79,62.93,62.69,62.91,155157.0,58.2366,58.3664,58.1438,58.3479,155157.0
2023-01-04 14:20:00,62.9,62.92,62.57,62.62,277286.0,58.3386,58.3571,58.0325,58.0789,277286.0
2023-01-04 14:30:00,62.61,62.66,62.56,62.62,148354.0,58.0696,58.116,58.0232,58.0789,148354.0
2023-01-04 14:40:00,62.61,62.7,62.57,62.58,171981.0,58.0696,58.1531,58.0325,58.0418,171981.0
2023-01-04 14:50:00,62.59,62.66,62.52,62.63,188258.0,58.0511,58.116,57.9861,58.0882,188258.0
2023-01-04 15:00:00,62.63,62.84,62.63,62.81,162953.0,58.0882,58.2829,58.0882,58.2551,162953.0
2023-01-04 15:10:00,62.82,62.84,62.75,62.8,143994.0,58.2644,58.2829,58.1995,58.2458,143994.0
2023-01-04 15:20:00,62.8,62.84,62.71,62.74,246979.0,58.2458,58.2829,58.1624,58.1902,246979.0
2023-01-04 15:30:00,62.74,62.75,62.59,62.66,238531.0,58.1902,58.1995,58.0511,58.116,238531.0
2023-01-04 15:40:00,62.66,62.69,62.56,62.68,283396.0,58.116,58.1438,58.0232,58.1345,283396.0
2023-01-04 15:50:00,62.69,62.93,62.67,62.92,952304.0,58.1438,58.3664,58.1253,58.3571,952304.0
2023-01-05 09:30:00,62.6,62.8,62.55,62.66,313879.0,58.0603,58.2458,58.014,58.116,313879.0
2023-01-05 09:40:00,62.67,62.8,62.56,62.63,165630.0,58.1253,58.2458,58.0232,58.0882,165630.0
2023-01-05 09:50:00,62.63,62.7,62.59,62.65,139000.0,58.0882,58.1531,58.0511,58.1067,139000.0
2023-01-05 10:00:00,62.65,62.76,62.59,62.64,184876.0,58.1067,58.2087,58.0511,58.0974,184876.0
2023-01-05 10:10:00,62.65,62.73,62.55,62.55,74645.0,58.1067,58.1809,58.014,58.014,74645.0
2023-01-05 10:20:00,62.55,62.56,62.35,62.41,139692.0,58.014,58.0232,57.8285,57.8841,139692.0
2023-01-05 10:30:00,62.41,62.46,62.34,62.44,104055.0,57.8841,57.9305,57.8192,57.9119,104055.0
2023-01-05 10:40:00,62.43,62.53,62.38,62.47,129664.0,57.9027,57.9954,57.8563,57.9398,129664.0
2023-01-05 10:50:00,62.48,62.49,62.27,62.31,165092.0,57.949,57.9583,57.7543,57.7914,165092.0
2023-01-05 11:00:00,62.31,62.37,62.26,62.28,125260.0,57.7914,57.847,57.745,57.7635,125260.0
2023-01-05 11:10:00,62.28,62.29,62.16,62.16,163251.0,57.7635,57.7728,57.6522,57.6522,163251.0
2023-01-05 11:20:00,62.16,62.19,62.08,62.19,237375.0,57.6522,57.6801,57.578,57.6801,237375.0
2023-01-05 11:30:00,62.19,62.26,62.15,62.16,150116.0,57.6801,57.745,57.643,57.6522,150116.0
2023-01-05 11:40:00,62.16,62.2,62.09,62.1,104168.0,57.6522,57.6893,57.5873,57.5966,104168.0
2023-01-05 11:50:00,62.1,62.13,62.08,62.11,48634.0,57.5966,57.6244,57.578,57.6059,48634.0
2023-01-05 12:00:00,62.11,62.22,62.11,62.21,101204.0,57.6059,57.7079,57.6059,57.6986,101204.0
2023-01-05 12:10:00,62.21,62.22,62.15,62.17,66664.0,57.6986,57.7079,57.643,57.6615,66664.0
2023-01-05 12:20:00,62.17,62.29,62.15,62.23,72751.0,57.6615,57.7728,57.643,57.7172,72751.0
2023-01-05 12:30:00,62.23,62.34,62.22,62.27,76435.0,57.7172,57.8192,57.7079,57.7543,76435.0
2023-01-05 12:40:00,62.27,62.33,62.26,62.3,61636.0,57.7543,57.8099,57.745,57.7821,61636.0
2023-01-05 12:50:00,62.3,62.32,62.22,62.23,61690.0,57.7821,57.8006,57.7079,57.7172,61690.0
2023-01-05 13:00:00,62.24,62.27,62.18,62.25,115600.0,57.7264,57.7543,57.6708,57.7357,115600.0
2023-01-05 13:10:00,62.24,62.25,62.12,62.17,80206.0,57.7264,57.7357,57.6151,57.6615,80206.0
2023-01-05 13:20:00,62.18,62.43,62.17,62.32,164357.0,57.6708,57.9027,57.6615,57.8006,164357.0
2023-01-05 13:30:00,62.33,62.4,62.29,62.32,113465.0,57.8099,57.8748,57.7728,57.8006,113465.0
2023-01-05 13:40:00,62.32,62.38,62.27,62.3,88851.0,57.8006,57.8563,57.7543,57.7821,88851.0
2023-01-05 13:50:00,62.3,62.35,62.28,62.31,92976.0,57.7821,57.8285,57.7635,57.7914,92976.0
2023-01-05 14:00:00,62.31,62.4,62.3,62.37,92042.0,57.7914,57.8748,57.7821,57.847,92042.0
2023-01-05 14:10:00,62.37,62.38,62.29,62.35,79462.0,57.847,57.8563,57.7728,57.8285,79462.0
2023-01-05 14:20:00,62.36,62.36,62.21,62.24,77052.0,57.8377,57.8377,57.6986,57.7264,77052.0
2023-01-05 14:30:00,62.25,62.33,62.23,62.3,149282.0,57.7357,57.8099,57.7172,57.7821,149282.0
2023-01-05 14:40:00,62.3,62.36,62.26,62.31,135314.0,57.7821,57.8377,57.745,57.7914,135314.0
2023-01-05 14:50:00,62.31,62.34,62.26,62.28,107403.0,57.7914,57.8192,57.745,57.7635,107403.0
2023-01-05 15:00:00,62.29,62.29,62.23,62.26,120163.0,57.7728,57.7728,57.7172,57.745,120163.0
2023-01-05 15:10:00,62.26,62.28,62.2,62.25,139292.0,57.745,57.7635,57.6893,57.7357,139292.0
2023-01-05 15:20:00,62.25,62.28,62.21,62.25,130952.0,57.7357,57.7635,57.6986,57.7357,130952.0
2023-01-05 15:30:00,62.25,62.32,62.2,62.3,266673.0,57.7357,57.8006,57.6893,57.7821,266673.0
2023-01-05 15:40:00,62.29,62.31,62.21,62.22,343354.0,57.7728,57.7914,57.6986,57.7079,343354.0
2023-01-05 15:50:00,62.21,62.21,62.1,62.2,813271.0,57.6986,57.6986,57.5966,57.6893,813271.0
2023-01-06 09:30:00,62.91,63.22,62.58,62.85,435124.0,58.3479,58.6354,58.0418,58.2922,435124.0
2023-01-06 09:40:00,62.86,62.89,62.68,62.84,295074.0,58.3015,58.3293,58.1345,58.2829,295074.0
2023-01-06 09:50:00,62.83,63.02,62.77,62.93,169443.0,58.2737,58.4499,58.218,58.3664,169443.0
2023-01-06 10:00:00,62.95,63.23,62.94,63.19,316462.0,58.385,58.6447,58.3757,58.6076,316462.0
2023-01-06 10:10:00,63.19,63.28,63.16,63.23,239385.0,58.6076,58.691,58.5797,58.6447,239385.0
2023-01-06 10:20:00,63.24,63.24,63.14,63.17,120646.0,58.6539,58.6539,58.5612,58.589,120646.0
2023-01-06 10:30:00,63.18,63.27,63.12,63.26,166087.0,58.5983,58.6818,58.5426,58.6725,166087.0
2023-01-06 10:40:00,63.26,63.32,63.21,63.31,276660.0,58.6725,58.7281,58.6261,58.7189,276660.0
2023-01-06 10:50:00,63.3,63.31,63.2,63.23,157429.0,58.7096,58.7189,58.6168,58.6447,157429.0
2023-01-06 11:00:00,63.23,63.43,63.22,63.42,166289.0,58.6447,58.8301,58.6354,58.8209,166289.0
2023-01-06 11:10:00,63.42,63.42,63.28,63.32,161308.0,58.8209,58.8209,58.691,58.7281,161308.0
2023-01-06 11:20:00,63.32,63.37,63.19,63.2,133622.0,58.7281,58.7745,58.6076,58.6168,133622.0
2023-01-06 11:30:00,63.2,63.3,63.16,63.29,120785.0,58.6168,58.7096,58.5797,58.7003,120785.0
2023-01-06 11:40:00,63.29,63.3,63.22,63.28,97330.0,58.7003,58.7096,58.6354,58.691,97330.0
2023-01-06 11:50:00,63.28,63.4,63.26,63.36,93803.0,58.691,58.8023,58.6725,58.7652,93803.0
2023-01-06 12:00:00,63.36,63.38,63.33,63.34,120800.0,58.7652,58.7838,58.7374,58.7467,120800.0
2023-01-06 12:10:00,63.35,63.36,63.26,63.27,121454.0,58.756,58.7652,58.6725,58.6818,121454.0
2023-01-06 12:20:00,63.26,63.27,63.13,63.15,85902.0,58.6725,58.6818,58.5519,58.5705,85902.0
2023-01-06 12:30:00,63.16,63.22,63.14,63.22,82611.0,58.5797,58.6354,58.5612,58.6354,82611.0
2023-01-06 12:40:00,63.21,63.27,63.19,63.24,77985.0,58.6261,58.6818,58.6076,58.6539,77985.0
2023-01-06 12:50:00,63.24,63.25,63.15,63.22,87736.0,58.6539,58.6632,58.5705,58.6354,87736.0
2023-01-06 13:00:00,63.22,63.23,63.15,63.19,75102.0,58.6354,58.6447,58.5705,58.6076,75102.0
2023-01-06 13:10:00,63.19,63.24,63.17,63.21,86651.0,58.6076,58.6539,58.589,58.6261,86651.0
2023-01-06 13:20:00,63.21,63.3,63.2,63.3,67539.0,58.6261,58.7096,58.6168,58.7096,67539.0
2023-01-06 13:30:00,63.3,63.33,63.25,63.3,105928.0,58.7096,58.7374,58.6632,58.7096,105928.0
2023-01-06 13:40:00,63.3,63.32,63.23,63.28,84300.0,58.7096,58.7281,58.6447,58.691,84300.0
2023-01-06 13:50:00,63.28,63.3,63.25,63.3,84210.0,58.691,58.7096,58.6632,58.7096,84210.0
2023-01-06 14:00:00,63.3,63.36,63.29,63.33,124162.0,58.7096,58.7652,58.7003,58.7374,124162.0
2023-01-06 14:10:00,63.33,63.4,63.32,63.4,93867.0,58.7374,58.8023,58.7281,58.8023,93867.0
2023-01-06 14:20:00,63.4,63.46,63.39,63.45,172370.0,58.8023,58.858,58.793,58.8487,172370.0
2023-01-06 14:30:00,63.46,63.56,63.44,63.54,120451.0,58.858,58.9507,58.8394,58.9322,120451.0
2023-01-06 14:40:00,63.55,63.56,63.47,63.54,102869.0,58.9414,58.9507,58.8672,58.9322,102869.0
2023-01-06 14:50:00,63.54,63.6,63.52,63.59,87612.0,58.9322,58.9878,58.9136,58.9785,87612.0
2023-01-06 15:00:00,63.58,63.66,63.58,63.66,117946.0,58.9693,59.0435,58.9693,59.0435,117946.0
2023-01-06 15:10:00,63.65,63.67,63.62,63.65,161592.0,59.0342,59.0527,59.0064,59.0342,161592.0
2023-01-06 15:20:00,63.65,63.65,63.49,63.5,132664.0,59.0342,59.0342,58.8858,58.8951,132664.0
2023-01-06 15:30:00,63.51,63.57,63.5,63.56,162623.0,58.9043,58.96,58.8951,58.9507,162623.0
2023-01-06 15:40:00,63.55,63.61,63.51,63.51,292886.0,58.9414,58.9971,58.9043,58.9043,292886.0
2023-01-06 15:50:00,63.51,63.51,63.37,63.41,1063373.0,58.9043,58.9043,58.7745,58.8116,1063373.0
2023-01-09 09:30:00,63.34,63.4,63.24,63.35,400504.0,58.7467,58.8023,58.6539,58.756,400504.0
2023-01-09 09:40:00,63.35,63.49,63.35,63.37,147639.0,58.756,58.8858,58.756,58.7745,147639.0
2023-01-09 09:50:00,63.37,63.39,63.28,63.37,130188.0,58.7745,58.793,58.691,58.7745,130188.0
2023-01-09 10:00:00,63.37,63.4,63.31,63.37,131495.0,58.7745,58.8023,58.7189,58.7745,131495.0
2023-01-09 10:10:00,63.37,63.58,63.36,63.56,143099.0,58.7745,58.9693,58.7652,58.9507,143099.0
2023-01-09 10:20:00,63.55,63.56,63.4,63.41,133255.0,58.9414,58.9507,58.8023,58.8116,133255.0
2023-01-09 10:30:00,63.41,63.66,63.4,63.61,135675.0,58.8116,59.0435,58.8023,58.9971,135675.0
2023-01-09 10:40:00,63.61,63.65,63.55,63.65,131315.0,58.9971,59.0342,58.9414,59.0342,131315.0
2023-01-09 10:50:00,63.65,63.72,63.63,63.65,133449.0,59.0342,59.0991,59.0156,59.0342,133449.0
2023-01-09 11:00:00,63.65,63.72,63.64,63.68,101706.0,59.0342,59.0991,59.0249,59.062,101706.0
2023-01-09 11:10:00,63.68,63.7,63.53,63.55,118054.0,59.062,59.0806,58.9229,58.9414,118054.0
2023-01-09 11:20:00,63.55,63.67,63.55,63.66,222004.0,58.9414,59.0527,58.9414,59.0435,222004.0
2023-01-09 11:30:00,63.65,63.66,63.5,63.51,168574.0,59.0342,59.0435,58.8951,58.9043,168574.0
2023-01-09 11:40:00,63.52,63.6,63.51,63.55,159663.0,58.9136,58.9878,58.9043,58.9414,159663.0
2023-01-09 11:50:00,63.55,63.67,63.54,63.63,119523.0,58.9414,59.0527,58.9322,59.0156,119523.0
2023-01-09 12:00:00,63.63,63.63,63.49,63.55,102441.0,59.0156,59.0156,58.8858,58.9414,102441.0
2023-01-09 12:10:00,63.55,63.57,63.46,63.48,97157.0,58.9414,58.96,58.858,58.8765,97157.0
2023-01-09 12:20:00,63.47,63.51,63.4,63.45,77335.0,58.8672,58.9043,58.8023,58.8487,77335.0
2023-01-09 12:30:00,63.44,63.45,63.3,63.33,91022.0,58.8394,58.8487,58.7096,58.7374,91022.0
2023-01-09 12:40:00,63.33,63.37,63.29,63.32,89128.0,58.7374,58.7745,58.7003,58.7281,89128.0
2023-01-09 12:50:00,63.32,63.36,63.3,63.33,97062.0,58.7281,58.7652,58.7096,58.7374,97062.0
2023-01-09 13:00:00,63.32,63.35,63.27,63.29,123024.0,58.7281,58.756,58.6818,58.7003,123024.0
2023-01-09 13:10:00,63.29,63.34,63.26,63.33,66984.0,58.7003,58.7467,58.6725,58.7374,66984.0
2023-01-09 13:20:00,63.33,63.36,63.24,63.28,87827.0,58.7374,58.7652,58.6539,58.691,87827.0
2023-01-09 13:30:00,63.27,63.29,63.13,63.21,86630.0,58.6818,58.7003,58.5519,58.6261,86630.0
2023-01-09 13:40:00,63.2,63.22,63.13,63.18,111318.0,58.6168,58.6354,58.5519,58.5983,111318.0
2023-01-09 13:50:00,63.19,63.23,63.13,63.16,105904.0,58.6076,58.6447,58.5519,58.5797,105904.0
2023-01-09 14:00:00,63.15,63.2,63.05,63.08,149422.0,58.5705,58.6168,58.4777,58.5055,149422.0
2023-01-09 14:10:00,63.07,63.12,62.99,63.02,118464.0,58.4963,58.5426,58.4221,58.4499,118464.0
2023-01-09 14:20:00,63.02,63.08,62.96,62.97,94145.0,58.4499,58.5055,58.3942,58.4035,94145.0
2023-01-09 14:30:00,62.96,63.01,62.94,62.99,99034.0,58.3942,58.4406,58.3757,58.4221,99034.0
2023-01-09 14:40:00,62.98,63.02,62.93,62.95,90579.0,58.4128,58.4499,58.3664,58.385,90579.0
2023-01-09 14:50:00,62.94,62.94,62.78,62.8,133689.0,58.3757,58.3757,58.2273,58.2458,133689.0
2023-01-09 15:00:00,62.8,62.82,62.75,62.78,145803.0,58.2458,58.2644,58.1995,58.2273,145803.0
2023-01-09 15:10:00,62.78,62.79,62.63,62.7,170442.0,58.2273,58.2366,58.0882,58.1531,170442.0
2023-01-09 15:20:00,62.7,62.74,62.62,62.63,219205.0,58.1531,58.1902,58.0789,58.0882,219205.0
2023-01-09 15:30:00,62.63,62.69,62.57,62.67,236967.0,58.0882,58.1438,58.0325,58.1253,236967.0
2023-01-09 15:40:00,62.67,62.73,62.57,62.66,327028.0,58.1253,58.1809,58.0325,58.116,327028.0
2023-01-09 15:50:00,62.66,62.75,62.6,62.6,943503.0,58.116,58.1995,58.0603,58.0603,943503.0
2023-01-10 09:30:00,62.6,62.61,62.37,62.54,418388.0,58.0603,58.0696,57.847,58.0047,418388.0
2023-01-10 09:40:00,62.54,62.57,62.38,62.48,194930.0,58.0047,58.0325,57.8563,57.949,194930.0
2023-01-10 09:50:00,62.48,62.64,62.44,62.62,231131.0,57.949,58.0974,57.9119,58.0789,231131.0
2023-01-10 10:00:00,62.62,62.64,62.47,62.54,249375.0,58.0789,58.0974,57.9398,58.0047,249375.0
2023-01-10 10:10:00,62.54,62.73,62.52,62.55,134135.0,58.0047,58.1809,57.9861,58.014,134135.0
2023-01-10 10:20:00,62.55,62.58,62.45,62.47,131829.0,58.014,58.0418,57.9212,57.9398,131829.0
2023-01-10 10:30:00,62.48,62.49,62.28,62.34,150691.0,57.949,57.9583,57.7635,57.8192,150691.0
2023-01-10 10:40:00,62.34,62.34,62.25,62.26,153470.0,57.8192,57.8192,57.7357,57.745,153470.0
2023-01-10 10:50:00,62.26,62.42,62.21,62.33,396649.0,57.745,57.8934,57.6986,57.8099,396649.0
2023-01-10 11:00:00,62.33,62.52,62.33,62.5,239449.0,57.8099,57.9861,57.8099,57.9676,239449.0
2023-01-10 11:10:00,62.5,62.57,62.33,62.35,166236.0,57.9676,58.0325,57.8099,57.8285,166236.0
2023-01-10 11:20:00,62.35,62.37,62.1,62.13,215975.0,57.8285,57.847,57.5966,57.6244,215975.0
2023-01-10 11:30:00,62.13,62.15,62.04,62.07,152291.0,57.6244,57.643,57.5409,57.5688,152291.0
2023-01-10 11:40:00,62.07,62.13,61.96,62.02,162493.0,57.5688,57.6244,57.4668,57.5224,162493.0
2023-01-10 11:50:00,62.02,62.04,61.98,62.01,106205.0,57.5224,57.5409,57.4853,57.5131,106205.0
2023-01-10 12:00:00,62.02,62.05,61.92,62.04,139507.0,57.5224,57.5502,57.4297,57.5409,139507.0
2023-01-10 12:10:00,62.04,62.16,62.02,62.03,167527.0,57.5409,57.6522,57.5224,57.5317,167527.0
2023-01-10 12:20:00,62.02,62.05,61.95,62.04,98449.0,57.5224,57.5502,57.4575,57.5409,98449.0
2023-01-10 12:30:00,62.04,62.18,62.03,62.18,98269.0,57.5409,57.6708,57.5317,57.6708,98269.0
2023-01-10 12:40:00,62.18,62.2,62.11,62.17,103305.0,57.6708,57.6893,57.6059,57.6615,103305.0
2023-01-10 12:50:00,62.17,62.24,62.16,62.22,88494.0,57.6615,57.7264,57.6522,57.7079,88494.0
2023-01-10 13:00:00,62.23,62.3,62.22,62.3,107917.0,57.7172,57.7821,57.7079,57.7821,107917.0
2023-01-10 13:10:00,62.3,62.33,62.21,62.23,76550.0,57.7821,57.8099,57.6986,57.7172,76550.0
2023-01-10 13:20:00,62.24,62.25,62.19,62.2,79672.0,57.7264,57.7357,57.6801,57.6893,79672.0
2023-01-10 13:30:00,62.2,62.26,62.18,62.24,100708.0,57.6893,57.745,57.6708,57.7264,100708.0
2023-01-10 13:40:00,62.24,62.26,62.1,62.14,84835.0,57.7264,57.745,57.5966,57.6337,84835.0
2023-01-10 13:50:00,62.14,62.16,62.1,62.15,126562.0,57.6337,57.6522,57.5966,57.643,126562.0
2023-01-10 14:00:00,62.15,62.2,62.1,62.16,85291.0,57.643,57.6893,57.5966,57.6522,85291.0
2023-01-10 14:10:00,62.16,62.21,62.14,62.15,87990.0,57.6522,57.6986,57.6337,57.643,87990.0
2023-01-10 14:20:00,62.14,62.17,62.06,62.11,104684.0,57.6337,57.6615,57.5595,57.6059,104684.0
2023-01-10 14:30:00,62.12,62.21,62.11,62.16,91845.0,57.6151,57.6986,57.6059,57.6522,91845.0
2023-01-10 14:40:00,62.15,62.17,62.1,62.15,78904.0,57.643,57.6615,57.5966,57.643,78904.0
2023-01-10 14:50:00,62.15,62.17,62.11,62.16,99373.0,57.643,57.6615,57.6059,57.6522,99373.0
2023-01-10 15:00:00,62.16,62.17,62.06,62.1,134945.0,57.6522,57.6615,57.5595,57.5966,134945.0
2023-01-10 15:10:00,62.1,62.18,62.06,62.16,153158.0,57.5966,57.6708,57.5595,57.6522,153158.0
2023-01-10 15:20:00,62.15,62.17,62.09,62.09,145103.0,57.643,57.6615,57.5873,57.5873,145103.0
2023-01-10 15:30:00,62.1,62.11,62.03,62.1,206710.0,57.5966,57.6059,57.5317,57.5966,206710.0
2023-01-10 15:40:00,62.1,62.1,62.03,62.08,225801.0,57.5966,57.5966,57.5317,57.578,225801.0
2023-01-10 15:50:00,62.07,62.14,62.05,62.14,825643.0,57.5688,57.6337,57.5502,57.6337,825643.0
2023-01-11 09:30:00,62.38,62.56,62.29,62.35,484711.0,57.8563,58.0232,57.7728,57.8285,484711.0
2023-01-11 09:40:00,62.36,62.41,62.11,62.11,163597.0,57.8377,57.8841,57.6059,57.6059,163597.0
2023-01-11 09:50:00,62.12,62.12,61.95,61.97,284340.0,57.6151,57.6151,57.4575,57.476,284340.0
2023-01-11 10:00:00,61.96,61.96,61.72,61.79,321345.0,57.4668,57.4668,57.2442,57.3091,321345.0
2023-01-11 10:10:00,61.79,61.83,61.64,61.66,226624.0,57.3091,57.3462,57.17,57.1885,226624.0
2023-01-11 10:20:00,61.66,61.75,61.56,61.7,314975.0,57.1885,57.272,57.0958,57.2256,314975.0
2023-01-11 10:30:00,61.7,61.79,61.62,61.72,227392.0,57.2256,57.3091,57.1514,57.2442,227392.0
2023-01-11 10:40:00,61.72,61.81,61.71,61.8,142624.0,57.2442,57.3276,57.2349,57.3184,142624.0
2023-01-11 10:50:00,61.81,61.86,61.7,61.73,187181.0,57.3276,57.374,57.2256,57.2534,187181.0
2023-01-11 11:00:00,61.73,61.77,61.63,61.67,129870.0,57.2534,57.2905,57.1607,57.1978,129870.0
2023-01-11 11:10:00,61.68,61.78,61.66,61.72,103047.0,57.2071,57.2998,57.1885,57.2442,103047.0
2023-01-11 11:20:00,61.72,61.72,61.64,61.66,121702.0,57.2442,57.2442,57.17,57.1885,121702.0
2023-01-11 11:30:00,61.67,61.68,61.56,61.58,118828.0,57.1978,57.2071,57.0958,57.1143,118828.0
2023-01-11 11:40:00,61.59,61.62,61.41,61.52,160691.0,57.1236,57.1514,56.9566,57.0587,160691.0
2023-01-11 11:50:00,61.52,61.6,61.5,61.53,82625.0,57.0587,57.1329,57.0401,57.0679,82625.0
2023-01-11 12:00:00,61.53,61.69,61.53,61.65,130256.0,57.0679,57.2163,57.0679,57.1792,130256.0
2023-01-11 12:10:00,61.64,61.73,61.63,61.66,96337.0,57.17,57.2534,57.1607,57.1885,96337.0
2023-01-11 12:20:00,61.65,61.71,61.64,61.69,96303.0,57.1792,57.2349,57.17,57.2163,96303.0
2023-01-11 12:30:00,61.69,61.7,61.53,61.58,119005.0,57.2163,57.2256,57.0679,57.1143,119005.0
2023-01-11 12:40:00,61.58,61.65,61.57,61.61,90226.0,57.1143,57.1792,57.105,57.1421,90226.0
2023-01-11 12:50:00,61.62,61.64,61.57,61.58,75056.0,57.1514,57.17,57.105,57.1143,75056.0
2023-01-11 13:00:00,61.58,61.64,61.56,61.59,157786.0,57.1143,57.17,57.0958,57.1236,157786.0
2023-01-11 13:10:00,61.59,61.71,61.57,61.59,128651.0,57.1236,57.2349,57.105,57.1236,128651.0
2023-01-11 13:20:00,61.58,61.68,61.48,61.66,91421.0,57.1143,57.2071,57.0216,57.1885,91421.0
2023-01-11 13:30:00,61.66,61.76,61.65,61.76,111715.0,57.1885,57.2813,57.1792,57.2813,111715.0
2023-01-11 13:40:00,61.76,61.79,61.7,61.73,119496.0,57.2813,57.3091,57.2256,57.2534,119496.0
2023-01-11 13:50:00,61.73,61.75,61.67,61.72,101030.0,57.2534,57.272,57.1978,57.2442,101030.0
2023-01-11 14:00:00,61.72,61.78,61.7,61.75,121169.0,57.2442,57.2998,57.2256,57.272,121169.0
2023-01-11 14:10:00,61.75,61.79,61.72,61.75,115577.0,57.272,57.3091,57.2442,57.272,115577.0
2023-01-11 14:20:00,61.75,61.8,61.72,61.78,83252.0,57.272,57.3184,57.2442,57.2998,83252.0
2023-01-11 14:30:00,61.79,61.88,61.79,61.87,87970.0,57.3091,57.3926,57.3091,57.3833,87970.0
2023-01-11 14:40:00,61.87,61.95,61.86,61.93,113374.0,57.3833,57.4575,57.374,57.4389,113374.0
2023-01-11 14:50:00,61.93,61.98,61.91,61.97,103516.0,57.4389,57.4853,57.4204,57.476,103516.0
2023-01-11 15:00:00,61.97,62.0,61.95,61.98,121557.0,57.476,57.5039,57.4575,57.4853,121557.0
2023-01-11 15:10:00,61.98,62.04,61.97,62.02,131458.0,57.4853,57.5409,57.476,57.5224,131458.0
2023-01-11 15:20:00,62.02,62.05,61.98,62.0,116787.0,57.5224,57.5502,57.4853,57.5039,116787.0
2023-01-11 15:30:00,61.99,62.0,61.91,61.96,160350.0,57.4946,57.5039,57.4204,57.4668,160350.0
2023-01-11 15:40:00,61.96,61.97,61.91,61.96,225045.0,57.4668,57.476,57.4204,57.4668,225045.0
2023-01-11 15:50:00,61.96,62.03,61.91,62.01,893197.0,57.4668,57.5317,57.4204,57.5131,893197.0
2023-01-12 09:30:00,62.11,62.18,61.77,61.88,402891.0,57.6059,57.6708,57.2905,57.3926,402891.0
2023-01-12 09:40:00,61.88,61.91,61.66,61.7,220040.0,57.3926,57.4204,57.1885,57.2256,220040.0
2023-01-12 09:50:00,61.71,61.91,61.66,61.88,140057.0,57.2349,57.4204,57.1885,57.3926,140057.0
2023-01-12 10:00:00,61.88,61.91,61.79,61.82,107413.0,57.3926,57.4204,57.3091,57.3369,107413.0
2023-01-12 10:10:00,61.82,62.06,61.82,62.0,128637.0,57.3369,57.5595,57.3369,57.5039,128637.0
2023-01-12 10:20:00,62.0,62.06,61.92,61.97,140557.0,57.5039,57.5595,57.4297,57.476,140557.0
2023-01-12 10:30:00,61.98,62.05,61.89,62.01,153738.0,57.4853,57.5502,57.4018,57.5131,153738.0
2023-01-12 10:40:00,62.01,62.02,61.79,61.87,145795.0,57.5131,57.5224,57.3091,57.3833,145795.0
2023-01-12 10:50:00,61.88,61.94,61.8,61.86,158131.0,57.3926,57.4482,57.3184,57.374,158131.0
2023-01-12 11:00:00,61.86,61.89,61.7,61.73,142167.0,57.374,57.4018,57.2256,57.2534,142167.0
2023-01-12 11:10:00,61.73,61.82,61.68,61.77,141202.0,57.2534,57.3369,57.2071,57.2905,141202.0
2023-01-12 11:20:00,61.77,61.81,61.67,61.71,125738.0,57.2905,57.3276,57.1978,57.2349,125738.0
2023-01-12 11:30:00,61.71,61.73,61.56,61.67,128899.0,57.2349,57.2534,57.0958,57.1978,128899.0
2023-01-12 11:40:00,61.68,61.79,61.67,61.72,86449.0,57.2071,57.3091,57.1978,57.2442,86449.0
2023-01-12 11:50:00,61.72,61.75,61.66,61.73,84037.0,57.2442,57.272,57.1885,57.2534,84037.0
2023-01-12 12:00:00,61.73,61.75,61.66,61.71,101907.0,57.2534,57.272,57.1885,57.2349,101907.0
2023-01-12 12:10:00,61.71,61.76,61.68,61.74,109016.0,57.2349,57.2813,57.2071,57.2627,109016.0
2023-01-12 12:20:00,61.75,61.75,61.66,61.75,107300.0,57.272,57.272,57.1885,57.272,107300.0
2023-01-12 12:30:00,61.74,61.81,61.73,61.75,89532.0,57.2627,57.3276,57.2534,57.272,89532.0
2023-01-12 12:40:00,61.76,61.76,61.67,61.68,72516.0,57.2813,57.2813,57.1978,57.2071,72516.0
2023-01-12 12:50:00,61.68,61.72,61.62,61.64,117410.0,57.2071,57.2442,57.1514,57.17,117410.0
2023-01-12 13:00:00,61.64,61.73,61.6,61.7,103140.0,57.17,57.2534,57.1329,57.2256,103140.0
2023-01-12 13:10:00,61.69,61.75,61.67,61.68,337773.0,57.2163,57.272,57.1978,57.2071,337773.0
2023-01-12 13:20:00,61.68,61.7,61.38,61.41,177275.0,57.2071,57.2256,56.9288,56.9566,177275.0
2023-01-12 13:30:00,61.42,61.52,61.36,61.49,148429.0,56.9659,57.0587,56.9103,57.0308,148429.0
2023-01-12 13:40:00,61.48,61.52,61.45,61.5,136162.0,57.0216,57.0587,56.9937,57.0401,136162.0
2023-01-12 13:50:00,61.49,61.54,61.47,61.52,197010.0,57.0308,57.0772,57.0123,57.0587,197010.0
2023-01-12 14:00:00,61.52,61.55,61.46,61.47,172488.0,57.0587,57.0865,57.003,57.0123,172488.0
2023-01-12 14:10:00,61.47,61.49,61.4,61.46,208169.0,57.0123,57.0308,56.9474,57.003,208169.0
2023-01-12 14:20:00,61.46,61.48,61.39,61.45,265697.0,57.003,57.0216,56.9381,56.9937,265697.0
2023-01-12 14:30:00,61.44,61.51,61.43,61.49,228692.0,56.9845,57.0494,56.9752,57.0308,228692.0
2023-01-12 14:40:00,61.49,61.5,61.44,61.45,145415.0,57.0308,57.0401,56.9845,56.9937,145415.0
2023-01-12 14:50:00,61.46,61.46,61.3,61.38,178142.0,57.003,57.003,56.8546,56.9288,178142.0
2023-01-12 15:00:00,61.38,61.4,61.24,61.25,221263.0,56.9288,56.9474,56.799,56.8082,221263.0
2023-01-12 15:10:00,61.26,61.28,61.15,61.17,302051.0,56.8175,56.8361,56.7155,56.734,302051.0
2023-01-12 15:20:00,61.18,61.21,61.13,61.16,323524.0,56.7433,56.7711,56.6969,56.7248,323524.0
2023-01-12 15:30:00,61.16,61.21,61.14,61.17,614213.0,56.7248,56.7711,56.7062,56.734,614213.0
2023-01-12 15:40:00,61.18,61.19,60.97,60.98,537758.0,56.7433,56.7526,56.5485,56.5578,537758.0
2023-01-12 15:50:00,60.98,61.23,60.97,61.22,1763286.0,56.5578,56.7897,56.5485,56.7804,1763286.0
2023-01-13 09:30:00,60.7,60.85,60.58,60.63,719255.0,56.2981,56.4372,56.1868,56.2332,719255.0
2023-01-13 09:40:00,60.63,60.72,60.59,60.69,737257.0,56.2332,56.3167,56.1961,56.2888,737257.0
2023-01-13 09:50:00,60.7,60.76,60.65,60.7,352489.0,56.2981,56.3538,56.2518,56.2981,352489.0
2023-01-13 10:00:00,60.69,60.85,60.67,60.78,215063.0,56.2888,56.4372,56.2703,56.3723,215063.0
2023-01-13 10:10:00,60.79,60.81,60.72,60.79,292943.0,56.3816,56.4001,56.3167,56.3816,292943.0
2023-01-13 10:20:00,60.79,61.03,60.79,60.94,292266.0,56.3816,56.6042,56.3816,56.5207,292266.0
2023-01-13 10:30:00,60.94,60.94,60.77,60.85,280735.0,56.5207,56.5207,56.363,56.4372,280735.0
2023-01-13 10:40:00,60.85,60.87,60.69,60.73,246495.0,56.4372,56.4558,56.2888,56.3259,246495.0
2023-01-13 10:50:00,60.73,60.77,60.68,60.76,169348.0,56.3259,56.363,56.2796,56.3538,169348.0
2023-01-13 11:00:00,60.76,60.78,60.7,60.73,169080.0,56.3538,56.3723,56.2981,56.3259,169080.0
2023-01-13 11:10:00,60.73,60.82,60.72,60.77,175605.0,56.3259,56.4094,56.3167,56.363,175605.0
2023-01-13 11:20:00,60.77,60.88,60.76,60.83,193519.0,56.363,56.4651,56.3538,56.4187,193519.0
2023-01-13 11:30:00,60.84,60.93,60.82,60.93,219633.0,56.428,56.5114,56.4094,56.5114,219633.0
2023-01-13 11:40:00,60.93,60.94,60.78,60.84,185855.0,56.5114,56.5207,56.3723,56.428,185855.0
2023-01-13 11:50:00,60.84,60.9,60.83,60.83,134399.0,56.428,56.4836,56.4187,56.4187,134399.0
2023-01-13 12:00:00,60.84,60.86,60.8,60.86,106292.0,56.428,56.4465,56.3909,56.4465,106292.0
2023-01-13 12:10:00,60.86,60.92,60.81,60.92,176792.0,56.4465,56.5022,56.4001,56.5022,176792.0
2023-01-13 12:20:00,60.92,60.95,60.88,60.89,134043.0,56.5022,56.53,56.4651,56.4743,134043.0
2023-01-13 12:30:00,60.89,60.93,60.86,60.93,100132.0,56.4743,56.5114,56.4465,56.5114,100132.0
2023-01-13 12:40:00,60.93,60.98,60.9,60.98,90443.0,56.5114,56.5578,56.4836,56.5578,90443.0
2023-01-13 12:50:00,60.98,61.06,60.97,61.06,135593.0,56.5578,56.632,56.5485,56.632,135593.0
2023-01-13 13:00:00,61.07,61.1,60.99,61.06,151824.0,56.6413,56.6691,56.5671,56.632,151824.0
2023-01-13 13:10:00,61.06,61.12,61.04,61.08,124575.0,56.632,56.6877,56.6135,56.6506,124575.0
2023-01-13 13:20:00,61.07,61.09,61.05,61.06,102909.0,56.6413,56.6598,56.6227,56.632,102909.0
2023-01-13 13:30:00,61.06,61.07,60.99,61.03,149032.0,56.632,56.6413,56.5671,56.6042,149032.0
2023-01-13 13:40:00,61.02,61.08,61.02,61.05,154297.0,56.5949,56.6506,56.5949,56.6227,154297.0
2023-01-13 13:50:00,61.05,61.07,61.01,61.04,204024.0,56.6227,56.6413,56.5856,56.6135,204024.0
2023-01-13 14:00:00,61.04,61.06,60.99,61.0,157895.0,56.6135,56.632,56.5671,56.5764,157895.0
2023-01-13 14:10:00,61.0,61.04,60.99,60.99,162411.0,56.5764,56.6135,56.5671,56.5671,162411.0
2023-01-13 14:20:00,61.0,61.03,60.98,61.02,139550.0,56.5764,56.6042,56.5578,56.5949,139550.0
2023-01-13 14:30:00,61.02,61.09,61.02,61.09,130637.0,56.5949,56.6598,56.5949,56.6598,130637.0
2023-01-13 14:40:00,61.09,61.09,61.0,61.04,207046.0,56.6598,56.6598,56.5764,56.6135,207046.0
2023-01-13 14:50:00,61.03,61.11,60.99,61.11,122308.0,56.6042,56.6784,56.5671,56.6784,122308.0
2023-01-13 15:00:00,61.11,61.21,61.1,61.21,126539.0,56.6784,56.7711,56.6691,56.7711,126539.0
2023-01-13 15:10:00,61.21,61.22,61.15,61.21,225812.0,56.7711,56.7804,56.7155,56.7711,225812.0
2023-01-13 15:20:00,61.21,61.27,61.18,61.26,243507.0,56.7711,56.8268,56.7433,56.8175,243507.0
2023-01-13 15:30:00,61.26,61.4,61.25,61.4,346013.0,56.8175,56.9474,56.8082,56.9474,346013.0
2023-01-13 15:40:00,61.4,61.42,61.32,61.37,389300.0,56.9474,56.9659,56.8732,56.9195,389300.0
2023-01-13 15:50:00,61.37,61.46,61.34,61.44,1210101.0,56.9195,57.003,56.8917,56.9845,1210101.0
2023-01-17 09:30:00,61.73,62.2,61.65,62.17,1263339.0,57.2534,57.6893,57.1792,57.6615,1263339.0
2023-01-17 09:40:00,62.18,62.38,62.06,62.21,508987.0,57.6708,57.8563,57.5595,57.6986,508987.0
2023-01-17 09:50:00,62.2,62.22,62.13,62.15,333626.0,57.6893,57.7079,57.6244,57.643,333626.0
2023-01-17 10:00:00,62.15,62.22,62.09,62.18,503357.0,57.643,57.7079,57.5873,57.6708,503357.0
2023-01-17 10:10:00,62.18,62.22,62.05,62.17,227486.0,57.6708,57.7079,57.5502,57.6615,227486.0
2023-01-17 10:20:00,62.18,62.18,62.07,62.12,285974.0,57.6708,57.6708,57.5688,57.6151,285974.0
2023-01-17 10:30:00,62.13,62.22,62.07,62.1,313457.0,57.6244,57.7079,57.5688,57.5966,313457.0
2023-01-17 10:40:00,62.1,62.1,61.9,61.93,297825.0,57.5966,57.5966,57.4111,57.4389,297825.0
2023-01-17 10:50:00,61.93,62.07,61.89,62.03,714498.0,57.4389,57.5688,57.4018,57.5317,714498.0
2023-01-17 11:00:00,62.03,62.07,61.95,61.96,201505.0,57.5317,57.5688,57.4575,57.4668,201505.0
2023-01-17 11:10:00,61.96,62.01,61.92,62.0,168171.0,57.4668,57.5131,57.4297,57.5039,168171.0
2023-01-17 11:20:00,62.0,62.04,61.97,62.0,257191.0,57.5039,57.5409,57.476,57.5039,257191.0
2023-01-17 11:30:00,62.01,62.03,61.95,62.0,203201.0,57.5131,57.5317,57.4575,57.5039,203201.0
2023-01-17 11:40:00,62.0,62.07,61.97,62.07,150518.0,57.5039,57.5688,57.476,57.5688,150518.0
2023-01-17 11:50:00,62.07,62.09,62.0,62.01,130401.0,57.5688,57.5873,57.5039,57.5131,130401.0
2023-01-17 12:00:00,62.0,62.02,61.97,62.01,133569.0,57.5039,57.5224,57.476,57.5131,133569.0
2023-01-17 12:10:00,62.0,62.01,61.96,61.99,150261.0,57.5039,57.5131,57.4668,57.4946,150261.0
2023-01-17 12:20:00,61.99,62.06,61.94,61.95,140837.0,57.4946,57.5595,57.4482,57.4575,140837.0
2023-01-17 12:30:00,61.95,62.1,61.94,62.09,112991.0,57.4575,57.5966,57.4482,57.5873,112991.0
2023-01-17 12:40:00,62.1,62.12,62.07,62.1,125713.0,57.5966,57.6151,57.5688,57.5966,125713.0
2023-01-17 12:50:00,62.1,62.1,61.97,62.0,140517.0,57.5966,57.5966,57.476,57.5039,140517.0
2023-01-17 13:00:00,61.99,62.04,61.94,61.96,169901.0,57.4946,57.5409,57.4482,57.4668,169901.0
2023-01-17 13:10:00,61.95,62.0,61.91,61.96,157304.0,57.4575,57.5039,57.4204,57.4668,157304.0
2023-01-17 13:20:00,61.96,61.97,61.82,61.83,160302.0,57.4668,57.476,57.3369,57.3462,160302.0
2023-01-17 13:30:00,61.83,61.87,61.8,61.87,225301.0,57.3462,57.3833,57.3184,57.3833,225301.0
2023-01-17 13:40:00,61.87,61.87,61.8,61.85,163446.0,57.3833,57.3833,57.3184,57.3647,163446.0
2023-01-17 13:50:00,61.85,61.85,61.78,61.79,100160.0,57.3647,57.3647,57.2998,57.3091,100160.0
2023-01-17 14:00:00,61.79,61.81,61.77,61.8,155862.0,57.3091,57.3276,57.2905,57.3184,155862.0
2023-01-17 14:10:00,61.8,61.81,61.68,61.72,184879.0,57.3184,57.3276,57.2071,57.2442,184879.0
2023-01-17 14:20:00,61.73,61.73,61.59,61.6,160019.0,57.2534,57.2534,57.1236,57.1329,160019.0
2023-01-17 14:30:00,61.61,61.78,61.6,61.78,256599.0,57.1421,57.2998,57.1329,57.2998,256599.0
2023-01-17 14:40:00,61.78,61.81,61.75,61.8,187544.0,57.2998,57.3276,57.272,57.3184,187544.0
2023-01-17 14:50:00,61.8,61.82,61.72,61.77,217025.0,57.3184,57.3369,57.2442,57.2905,217025.0
2023-01-17 15:00:00,61.77,61.8,61.75,61.77,236996.0,57.2905,57.3184,57.272,57.2905,236996.0
2023-01-17 15:10:00,61.78,61.78,61.69,61.73,255377.0,57.2998,57.2998,57.2163,57.2534,255377.0
2023-01-17 15:20:00,61.73,61.74,61.69,61.73,210900.0,57.2534,57.2627,57.2163,57.2534,210900.0
2023-01-17 15:30:00,61.73,61.73,61.63,61.64,280961.0,57.2534,57.2534,57.1607,57.17,280961.0
2023-01-17 15:40:00,61.64,61.69,61.58,61.61,412605.0,57.17,57.2163,57.1143,57.1421,412605.0
2023-01-17 15:50:00,61.6,61.68,61.56,61.68,1252566.0,57.1329,57.2071,57.0958,57.2071,1252566.0
2023-01-18 09:30:00,61.51,61.61,61.29,61.35,473717.0,57.0494,57.1421,56.8453,56.901,473717.0
2023-01-18 09:40:00,61.36,61.41,61.11,61.14,215927.0,56.9103,56.9566,56.6784,56.7062,215927.0
2023-01-18 09:50:00,61.15,61.26,61.13,61.23,184768.0,56.7155,56.8175,56.6969,56.7897,184768.0
2023-01-18 10:00:00,61.22,61.25,61.03,61.14,212485.0,56.7804,56.8082,56.6042,56.7062,212485.0
2023-01-18 10:10:00,61.14,61.18,61.02,61.06,208605.0,56.7062,56.7433,56.5949,56.632,208605.0
2023-01-18 10:20:00,61.07,61.09,60.87,60.87,235446.0,56.6413,56.6598,56.4558,56.4558,235446.0
2023-01-18 10:30:00,60.88,60.89,60.66,60.78,248849.0,56.4651,56.4743,56.261,56.3723,248849.0
2023-01-18 10:40:00,60.77,60.88,60.75,60.79,281366.0,56.363,56.4651,56.3445,56.3816,281366.0
2023-01-18 10:50:00,60.78,60.79,60.6,60.66,211902.0,56.3723,56.3816,56.2054,56.261,211902.0
2023-01-18 11:00:00,60.66,60.66,60.52,60.53,200708.0,56.261,56.261,56.1312,56.1405,200708.0
2023-01-18 11:10:00,60.53,60.55,60.45,60.49,213976.0,56.1405,56.159,56.0663,56.1034,213976.0
2023-01-18 11:20:00,60.49,60.57,60.41,60.54,229976.0,56.1034,56.1776,56.0292,56.1497,229976.0
2023-01-18 11:30:00,60.54,60.54,60.41,60.43,207235.0,56.1497,56.1497,56.0292,56.0477,207235.0
2023-01-18 11:40:00,60.43,60.47,60.37,60.45,231277.0,56.0477,56.0848,55.9921,56.0663,231277.0
2023-01-18 11:50:00,60.46,60.5,60.31,60.33,204690.0,56.0755,56.1126,55.9364,55.955,204690.0
2023-01-18 12:00:00,60.32,60.33,60.17,60.18,213133.0,55.9457,55.955,55.8066,55.8158,213133.0
2023-01-18 12:10:00,60.18,60.29,60.16,60.19,222835.0,55.8158,55.9179,55.7973,55.8251,222835.0
2023-01-18 12:20:00,60.18,60.2,60.11,60.13,221489.0,55.8158,55.8344,55.7509,55.7695,221489.0
2023-01-18 12:30:00,60.12,60.14,60.06,60.08,164548.0,55.7602,55.7787,55.7045,55.7231,164548.0
2023-01-18 12:40:00,60.08,60.14,60.02,60.03,132014.0,55.7231,55.7787,55.6674,55.6767,132014.0
2023-01-18 12:50:00,60.04,60.06,59.94,60.0,285055.0,55.686,55.7045,55.5932,55.6489,285055.0
2023-01-18 13:00:00,60.0,60.03,59.87,59.9,379881.0,55.6489,55.6767,55.5283,55.5561,379881.0
2023-01-18 13:10:00,59.9,59.92,59.79,59.8,264278.0,55.5561,55.5747,55.4541,55.4634,264278.0
2023-01-18 13:20:00,59.8,59.83,59.75,59.8,243405.0,55.4634,55.4912,55.417,55.4634,243405.0
2023-01-18 13:30:00,59.8,59.98,59.78,59.97,341426.0,55.4634,55.6303,55.4448,55.6211,341426.0
2023-01-18 13:40:00,59.97,60.05,59.95,60.03,193317.0,55.6211,55.6953,55.6025,55.6767,193317.0
2023-01-18 13:50:00,60.03,60.09,59.89,59.91,279591.0,55.6767,55.7324,55.5469,55.5654,279591.0
2023-01-18 14:00:00,59.91,60.04,59.9,59.99,300434.0,55.5654,55.686,55.5561,55.6396,300434.0
2023-01-18 14:10:00,59.99,60.04,59.91,59.94,146948.0,55.6396,55.686,55.5654,55.5932,146948.0
2023-01-18 14:20:00,59.94,60.04,59.9,60.03,158984.0,55.5932,55.686,55.5561,55.6767,158984.0
2023-01-18 14:30:00,60.03,60.08,59.99,60.03,190501.0,55.6767,55.7231,55.6396,55.6767,190501.0
2023-01-18 14:40:00,60.04,60.07,60.0,60.06,161535.0,55.686,55.7138,55.6489,55.7045,161535.0
2023-01-18 14:50:00,60.07,60.13,60.06,60.11,157039.0,55.7138,55.7695,55.7045,55.7509,157039.0
2023-01-18 15:00:00,60.1,60.11,60.02,60.04,201090.0,55.7416,55.7509,55.6674,55.686,201090.0
2023-01-18 15:10:00,60.03,60.11,59.98,60.07,245835.0,55.6767,55.7509,55.6303,55.7138,245835.0
2023-01-18 15:20:00,60.06,60.1,60.0,60.02,193794.0,55.7045,55.7416,55.6489,55.6674,193794.0
2023-01-18 15:30:00,60.01,60.04,59.89,59.9,405000.0,55.6582,55.686,55.5469,55.5561,405000.0
2023-01-18 15:40:00,59.89,59.9,59.73,59.75,567149.0,55.5469,55.5561,55.3985,55.417,567149.0
2023-01-18 15:50:00,59.75,59.83,59.68,59.82,1993360.0,55.417,55.4912,55.3521,55.4819,1993360.0
2023-01-19 09:30:00,59.78,60.16,59.7,60.08,753251.0,55.4448,55.7973,55.3706,55.7231,753251.0
2023-01-19 09:40:00,60.09,60.44,60.05,60.35,460128.0,55.7324,56.057,55.6953,55.9735,460128.0
2023-01-19 09:50:00,60.35,60.44,60.25,60.33,350917.0,55.9735,56.057,55.8808,55.955,350917.0
2023-01-19 10:00:00,60.33,60.33,60.18,60.3,270654.0,55.955,55.955,55.8158,55.9271,270654.0
2023-01-19 10:10:00,60.3,60.33,60.11,60.3,299269.0,55.9271,55.955,55.7509,55.9271,299269.0
2023-01-19 10:20:00,60.3,60.4,60.29,60.34,312479.0,55.9271,56.0199,55.9179,55.9642,312479.0
2023-01-19 10:30:00,60.34,60.37,60.25,60.26,345819.0,55.9642,55.9921,55.8808,55.89,345819.0
2023-01-19 10:40:00,60.26,60.46,60.24,60.44,255712.0,55.89,56.0755,55.8715,56.057,255712.0
2023-01-19 10:50:00,60.43,60.64,60.43,60.55,405850.0,56.0477,56.2425,56.0477,56.159,405850.0
2023-01-19 11:00:00,60.54,60.64,60.49,60.53,241114.0,56.1497,56.2425,56.1034,56.1405,241114.0
2023-01-19 11:10:00,60.53,60.55,60.42,60.46,182810.0,56.1405,56.159,56.0384,56.0755,182810.0
2023-01-19 11:20:00,60.46,60.48,60.32,60.35,203585.0,56.0755,56.0941,55.9457,55.9735,203585.0
2023-01-19 11:30:00,60.35,60.36,60.23,60.25,155617.0,55.9735,55.9828,55.8622,55.8808,155617.0
2023-01-19 11:40:00,60.24,60.26,60.2,60.25,118639.0,55.8715,55.89,55.8344,55.8808,118639.0
2023-01-19 11:50:00,60.24,60.24,60.16,60.22,111881.0,55.8715,55.8715,55.7973,55.8529,111881.0
2023-01-19 12:00:00,60.22,60.28,60.19,60.2,262962.0,55.8529,55.9086,55.8251,55.8344,262962.0
2023-01-19 12:10:00,60.2,60.28,60.14,60.21,176362.0,55.8344,55.9086,55.7787,55.8437,176362.0
2023-01-19 12:20:00,60.21,60.26,60.17,60.18,120800.0,55.8437,55.89,55.8066,55.8158,120800.0
2023-01-19 12:30:00,60.19,60.2,60.08,60.12,151545.0,55.8251,55.8344,55.7231,55.7602,151545.0
2023-01-19 12:40:00,60.12,60.13,60.08,60.11,110859.0,55.7602,55.7695,55.7231,55.7509,110859.0
2023-01-19 12:50:00,60.11,60.15,60.06,60.15,94096.0,55.7509,55.788,55.7045,55.788,94096.0
2023-01-19 13:00:00,60.15,60.23,60.14,60.2,130215.0,55.788,55.8622,55.7787,55.8344,130215.0
2023-01-19 13:10:00,60.2,60.24,60.12,60.22,124393.0,55.8344,55.8715,55.7602,55.8529,124393.0
2023-01-19 13:20:00,60.23,60.26,60.16,60.22,127004.0,55.8622,55.89,55.7973,55.8529,127004.0
2023-01-19 13:30:00,60.22,60.23,60.17,60.21,135173.0,55.8529,55.8622,55.8066,55.8437,135173.0
2023-01-19 13:40:00,60.21,60.25,60.15,60.16,190186.0,55.8437,55.8808,55.788,55.7973,190186.0
2023-01-19 13:50:00,60.16,60.2,60.12,60.2,139830.0,55.7973,55.8344,55.7602,55.8344,139830.0
2023-01-19 14:00:00,60.2,60.21,60.1,60.14,162667.0,55.8344,55.8437,55.7416,55.7787,162667.0
2023-01-19 14:10:00,60.14,60.18,60.1,60.18,180217.0,55.7787,55.8158,55.7416,55.8158,180217.0
2023-01-19 14:20:00,60.18,60.22,60.14,60.15,100284.0,55.8158,55.8529,55.7787,55.788,100284.0
2023-01-19 14:30:00,60.16,60.22,60.12,60.17,132979.0,55.7973,55.8529,55.7602,55.8066,132979.0
2023-01-19 14:40:00,60.17,60.19,60.08,60.09,157043.0,55.8066,55.8251,55.7231,55.7324,157043.0
2023-01-19 14:50:00,60.09,60.16,60.07,60.1,287179.0,55.7324,55.7973,55.7138,55.7416,287179.0
2023-01-19 15:00:00,60.1,60.15,60.03,60.04,399856.0,55.7416,55.788,55.6767,55.686,399856.0
2023-01-19 15:10:00,60.04,60.08,60.0,60.05,191531.0,55.686,55.7231,55.6489,55.6953,191531.0
2023-01-19 15:20:00,60.05,60.08,60.02,60.07,176800.0,55.6953,55.7231,55.6674,55.7138,176800.0
2023-01-19 15:30:00,60.07,60.1,60.03,60.05,224357.0,55.7138,55.7416,55.6767,55.6953,224357.0
2023-01-19 15:40:00,60.05,60.06,59.95,59.96,359936.0,55.6953,55.7045,55.6025,55.6118,359936.0
2023-01-19 15:50:00,59.96,59.98,59.71,59.72,1555252.0,55.6118,55.6303,55.3799,55.3892,1555252.0
2023-01-20 09:30:00,59.72,59.87,59.57,59.67,1686671.0,55.3892,55.5283,55.2501,55.3428,1686671.0
2023-01-20 09:40:00,59.68,59.76,59.55,59.58,285743.0,55.3521,55.4263,55.2315,55.2593,285743.0
2023-01-20 09:50:00,59.59,59.59,59.4,59.46,222640.0,55.2686,55.2686,55.0924,55.148,222640.0
2023-01-20 10:00:00,59.46,59.66,59.41,59.64,207667.0,55.148,55.3335,55.1017,55.315,207667.0
2023-01-20 10:10:00,59.64,59.68,59.51,59.53,131578.0,55.315,55.3521,55.1944,55.213,131578.0
2023-01-20 10:20:00,59.53,59.73,59.51,59.68,175496.0,55.213,55.3985,55.1944,55.3521,175496.0
2023-01-20 10:30:00,59.68,59.72,59.61,59.69,107869.0,55.3521,55.3892,55.2872,55.3614,107869.0
2023-01-20 10:40:00,59.68,59.78,59.66,59.68,237706.0,55.3521,55.4448,55.3335,55.3521,237706.0
2023-01-20 10:50:00,59.68,59.77,59.67,59.7,180705.0,55.3521,55.4356,55.3428,55.3706,180705.0
2023-01-20 11:00:00,59.71,59.77,59.68,59.73,156536.0,55.3799,55.4356,55.3521,55.3985,156536.0
2023-01-20 11:10:00,59.73,59.9,59.72,59.89,147542.0,55.3985,55.5561,55.3892,55.5469,147542.0
2023-01-20 11:20:00,59.89,59.89,59.81,59.86,222431.0,55.5469,55.5469,55.4727,55.519,222431.0
2023-01-20 11:30:00,59.86,59.92,59.81,59.81,203807.0,55.519,55.5747,55.4727,55.4727,203807.0
2023-01-20 11:40:00,59.8,59.87,59.79,59.86,180538.0,55.4634,55.5283,55.4541,55.519,180538.0
2023-01-20 11:50:00,59.85,59.86,59.8,59.82,148114.0,55.5098,55.519,55.4634,55.4819,148114.0
2023-01-20 12:00:00,59.82,59.84,59.76,59.79,81616.0,55.4819,55.5005,55.4263,55.4541,81616.0
2023-01-20 12:10:00,59.78,59.8,59.72,59.73,140600.0,55.4448,55.4634,55.3892,55.3985,140600.0
2023-01-20 12:20:00,59.72,59.76,59.71,59.73,82116.0,55.3892,55.4263,55.3799,55.3985,82116.0
2023-01-20 12:30:00,59.72,59.73,59.66,59.67,123467.0,55.3892,55.3985,55.3335,55.3428,123467.0
2023-01-20 12:40:00,59.66,59.68,59.63,59.65,101997.0,55.3335,55.3521,55.3057,55.3243,101997.0
2023-01-20 12:50:00,59.65,59.68,59.63,59.64,79177.0,55.3243,55.3521,55.3057,55.315,79177.0
2023-01-20 13:00:00,59.65,59.67,59.6,59.63,146135.0,55.3243,55.3428,55.2779,55.3057,146135.0
2023-01-20 13:10:00,59.62,59.64,59.56,59.58,189180.0,55.2964,55.315,55.2408,55.2593,189180.0
2023-01-20 13:20:00,59.57,59.71,59.56,59.7,110088.0,55.2501,55.3799,55.2408,55.3706,110088.0
2023-01-20 13:30:00,59.7,59.87,59.69,59.86,90227.0,55.3706,55.5283,55.3614,55.519,90227.0
2023-01-20 13:40:00,59.86,59.93,59.82,59.91,116702.0,55.519,55.584,55.4819,55.5654,116702.0
2023-01-20 13:50:00,59.91,59.93,59.81,59.83,131044.0,55.5654,55.584,55.4727,55.4912,131044.0
2023-01-20 14:00:00,59.84,59.85,59.76,59.82,141424.0,55.5005,55.5098,55.4263,55.4819,141424.0
2023-01-20 14:10:00,59.82,59.88,59.81,59.87,101272.0,55.4819,55.5376,55.4727,55.5283,101272.0
2023-01-20 14:20:00,59.87,59.87,59.81,59.84,118066.0,55.5283,55.5283,55.4727,55.5005,118066.0
2023-01-20 14:30:00,59.84,59.91,59.83,59.91,124294.0,55.5005,55.5654,55.4912,55.5654,124294.0
2023-01-20 14:40:00,59.9,59.93,59.88,59.9,119332.0,55.5561,55.584,55.5376,55.5561,119332.0
2023-01-20 14:50:00,59.9,59.91,59.82,59.87,104240.0,55.5561,55.5654,55.4819,55.5283,104240.0
2023-01-20 15:00:00,59.87,59.98,59.87,59.96,180281.0,55.5283,55.6303,55.5283,55.6118,180281.0
2023-01-20 15:10:00,59.96,60.08,59.94,60.04,234634.0,55.6118,55.7231,55.5932,55.686,234634.0
2023-01-20 15:20:00,60.04,60.04,59.9,59.93,176748.0,55.686,55.686,55.5561,55.584,176748.0
2023-01-20 15:30:00,59.93,60.0,59.93,59.98,368274.0,55.584,55.6489,55.584,55.6303,368274.0
2023-01-20 15:40:00,59.98,60.04,59.93,60.04,315385.0,55.6303,55.686,55.584,55.686,315385.0
2023-01-20 15:50:00,60.03,60.09,59.96,60.06,1329264.0,55.6767,55.7324,55.6118,55.7045,1329264.0
2023-01-23 09:30:00,60.28,60.39,60.06,60.08,562939.0,55.9086,56.0106,55.7045,55.7231,562939.0
2023-01-23 09:40:00,60.08,60.18,60.06,60.1,199473.0,55.7231,55.8158,55.7045,55.7416,199473.0
2023-01-23 09:50:00,60.1,60.19,60.05,60.14,201869.0,55.7416,55.8251,55.6953,55.7787,201869.0
2023-01-23 10:00:00,60.14,60.28,60.12,60.19,218564.0,55.7787,55.9086,55.7602,55.8251,218564.0
2023-01-23 10:10:00,60.19,60.38,60.14,60.3,357394.0,55.8251,56.0013,55.7787,55.9271,357394.0
2023-01-23 10:20:00,60.31,60.4,60.27,60.32,271103.0,55.9364,56.0199,55.8993,55.9457,271103.0
2023-01-23 10:30:00,60.32,60.34,60.25,60.31,147272.0,55.9457,55.9642,55.8808,55.9364,147272.0
2023-01-23 10:40:00,60.3,60.31,60.2,60.22,163588.0,55.9271,55.9364,55.8344,55.8529,163588.0
2023-01-23 10:50:00,60.22,60.3,60.2,60.24,137971.0,55.8529,55.9271,55.8344,55.8715,137971.0
2023-01-23 11:00:00,60.23,60.4,60.23,60.39,187323.0,55.8622,56.0199,55.8622,56.0106,187323.0
2023-01-23 11:10:00,60.39,60.41,60.32,60.41,250289.0,56.0106,56.0292,55.9457,56.0292,250289.0
2023-01-23 11:20:00,60.41,60.46,60.25,60.26,180371.0,56.0292,56.0755,55.8808,55.89,180371.0
2023-01-23 11:30:00,60.26,60.33,60.21,60.23,151709.0,55.89,55.955,55.8437,55.8622,151709.0
2023-01-23 11:40:00,60.23,60.25,60.17,60.19,121259.0,55.8622,55.8808,55.8066,55.8251,121259.0
2023-01-23 11:50:00,60.19,60.23,60.15,60.23,141818.0,55.8251,55.8622,55.788,55.8622,141818.0
2023-01-23 12:00:00,60.22,60.25,60.13,60.16,298526.0,55.8529,55.8808,55.7695,55.7973,298526.0
2023-01-23 12:10:00,60.17,60.18,60.1,60.18,202016.0,55.8066,55.8158,55.7416,55.8158,202016.0
2023-01-23 12:20:00,60.17,60.28,60.16,60.28,102993.0,55.8066,55.9086,55.7973,55.9086,102993.0
2023-01-23 12:30:00,60.28,60.31,60.24,60.3,99783.0,55.9086,55.9364,55.8715,55.9271,99783.0
2023-01-23 12:40:00,60.3,60.34,60.26,60.31,110191.0,55.9271,55.9642,55.89,55.9364,110191.0
2023-01-23 12:50:00,60.31,60.36,60.28,60.35,103353.0,55.9364,55.9828,55.9086,55.9735,103353.0
2023-01-23 13:00:00,60.35,60.42,60.34,60.4,96420.0,55.9735,56.0384,55.9642,56.0199,96420.0
2023-01-23 13:10:00,60.41,60.44,60.34,60.43,117199.0,56.0292,56.057,55.9642,56.0477,117199.0
2023-01-23 13:20:00,60.42,60.48,60.39,60.45,220660.0,56.0384,56.0941,56.0106,56.0663,220660.0
2023-01-23 13:30:00,60.44,60.46,60.41,60.45,102142.0,56.057,56.0755,56.0292,56.0663,102142.0
2023-01-23 13:40:00,60.46,60.56,60.46,60.54,131059.0,56.0755,56.1683,56.0755,56.1497,131059.0
2023-01-23 13:50:00,60.54,60.57,60.48,60.51,127164.0,56.1497,56.1776,56.0941,56.1219,127164.0
2023-01-23 14:00:00,60.52,60.53,60.38,60.39,169026.0,56.1312,56.1405,56.0013,56.0106,169026.0
2023-01-23 14:10:00,60.39,60.39,60.31,60.37,140611.0,56.0106,56.0106,55.9364,55.9921,140611.0
2023-01-23 14:20:00,60.37,60.39,60.3,60.32,244300.0,55.9921,56.0106,55.9271,55.9457,244300.0
2023-01-23 14:30:00,60.32,60.39,60.3,60.35,180358.0,55.9457,56.0106,55.9271,55.9735,180358.0
2023-01-23 14:40:00,60.35,60.36,60.15,60.15,225723.0,55.9735,55.9828,55.788,55.788,225723.0
2023-01-23 14:50:00,60.15,60.2,60.06,60.17,246280.0,55.788,55.8344,55.7045,55.8066,246280.0
2023-01-23 15:00:00,60.17,60.22,60.14,60.2,226985.0,55.8066,55.8529,55.7787,55.8344,226985.0
2023-01-23 15:10:00,60.2,60.32,60.15,60.26,277417.0,55.8344,55.9457,55.788,55.89,277417.0
2023-01-23 15:20:00,60.26,60.3,60.21,60.26,188456.0,55.89,55.9271,55.8437,55.89,188456.0
2023-01-23 15:30:00,60.26,60.28,60.19,60.27,254861.0,55.89,55.9086,55.8251,55.8993,254861.0
2023-01-23 15:40:00,60.26,60.29,60.18,60.27,367779.0,55.89,55.9179,55.8158,55.8993,367779.0
2023-01-23 15:50:00,60.26,60.29,60.19,60.23,1034128.0,55.89,55.9179,55.8251,55.8622,1034128.0
2023-01-24 09:30:00,60.06,63.26,59.8,60.11,426895.0,55.7045,58.6725,55.4634,55.7509,426895.0
2023-01-24 09:40:00,60.1,60.16,59.98,60.0,242378.0,55.7416,55.7973,55.6303,55.6489,242378.0
2023-01-24 09:50:00,59.99,60.1,59.9,59.94,156044.0,55.6396,55.7416,55.5561,55.5932,156044.0
2023-01-24 10:00:00,59.94,60.08,59.93,60.06,154453.0,55.5932,55.7231,55.584,55.7045,154453.0
2023-01-24 10:10:00,60.06,60.11,59.94,60.0,194471.0,55.7045,55.7509,55.5932,55.6489,194471.0
2023-01-24 10:20:00,60.0,60.14,60.0,60.12,194513.0,55.6489,55.7787,55.6489,55.7602,194513.0
2023-01-24 10:30:00,60.12,60.19,60.06,60.14,163696.0,55.7602,55.8251,55.7045,55.7787,163696.0
2023-01-24 10:40:00,60.14,60.3,60.14,60.29,175988.0,55.7787,55.9271,55.7787,55.9179,175988.0
2023-01-24 10:50:00,60.3,60.37,60.25,60.33,204131.0,55.9271,55.9921,55.8808,55.955,204131.0
2023-01-24 11:00:00,60.34,60.36,60.29,60.33,140661.0,55.9642,55.9828,55.9179,55.955,140661.0
2023-01-24 11:10:00,60.33,60.33,60.26,60.27,146026.0,55.955,55.955,55.89,55.8993,146026.0
2023-01-24 11:20:00,60.27,60.42,60.26,60.41,208990.0,55.8993,56.0384,55.89,56.0292,208990.0
2023-01-24 11:30:00,60.42,60.42,60.3,60.36,164670.0,56.0384,56.0384,55.9271,55.9828,164670.0
2023-01-24 11:40:00,60.36,60.39,60.31,60.38,124542.0,55.9828,56.0106,55.9364,56.0013,124542.0
2023-01-24 11:50:00,60.39,60.45,60.37,60.42,165394.0,56.0106,56.0663,55.9921,56.0384,165394.0
2023-01-24 12:00:00,60.42,60.48,60.32,60.46,143440.0,56.0384,56.0941,55.9457,56.0755,143440.0
2023-01-24 12:10:00,60.46,60.48,60.41,60.42,105987.0,56.0755,56.0941,56.0292,56.0384,105987.0
2023-01-24 12:20:00,60.42,60.44,60.38,60.4,114842.0,56.0384,56.057,56.0013,56.0199,114842.0
2023-01-24 12:30:00,60.39,60.48,60.38,60.45,108526.0,56.0106,56.0941,56.0013,56.0663,108526.0
2023-01-24 12:40:00,60.45,60.5,60.43,60.46,121304.0,56.0663,56.1126,56.0477,56.0755,121304.0
2023-01-24 12:50:00,60.46,60.48,60.42,60.44,105673.0,56.0755,56.0941,56.0384,56.057,105673.0
2023-01-24 13:00:00,60.44,60.48,60.4,60.48,164514.0,56.057,56.0941,56.0199,56.0941,164514.0
2023-01-24 13:10:00,60.48,60.55,60.47,60.51,150115.0,56.0941,56.159,56.0848,56.1219,150115.0
2023-01-24 13:20:00,60.51,60.52,60.46,60.51,102257.0,56.1219,56.1312,56.0755,56.1219,102257.0
2023-01-24 13:30:00,60.51,60.52,60.46,60.49,86016.0,56.1219,56.1312,56.0755,56.1034,86016.0
2023-01-24 13:40:00,60.48,60.62,60.47,60.58,108986.0,56.0941,56.2239,56.0848,56.1868,108986.0
2023-01-24 13:50:00,60.57,60.63,60.53,60.58,115864.0,56.1776,56.2332,56.1405,56.1868,115864.0
2023-01-24 14:00:00,60.58,60.6,60.49,60.55,156896.0,56.1868,56.2054,56.1034,56.159,156896.0
2023-01-24 14:10:00,60.55,60.64,60.54,60.62,123137.0,56.159,56.2425,56.1497,56.2239,123137.0
2023-01-24 14:20:00,60.62,60.66,60.57,60.61,149457.0,56.2239,56.261,56.1776,56.2147,149457.0
2023-01-24 14:30:00,60.62,60.72,60.61,60.71,146182.0,56.2239,56.3167,56.2147,56.3074,146182.0
2023-01-24 14:40:00,60.71,60.78,60.67,60.72,278964.0,56.3074,56.3723,56.2703,56.3167,278964.0
2023-01-24 14:50:00,60.72,60.77,60.71,60.73,106767.0,56.3167,56.363,56.3074,56.3259,106767.0
2023-01-24 15:00:00,60.73,60.74,60.65,60.67,145503.0,56.3259,56.3352,56.2518,56.2703,145503.0
2023-01-24 15:10:00,60.67,60.71,60.63,60.64,168678.0,56.2703,56.3074,56.2332,56.2425,168678.0
2023-01-24 15:20:00,60.64,60.68,60.58,60.65,182045.0,56.2425,56.2796,56.1868,56.2518,182045.0
2023-01-24 15:30:00,60.64,60.67,60.6,60.67,232206.0,56.2425,56.2703,56.2054,56.2703,232206.0
2023-01-24 15:40:00,60.67,60.67,60.55,60.62,303815.0,56.2703,56.2703,56.159,56.2239,303815.0
2023-01-24 15:50:00,60.61,60.65,60.55,60.55,848675.0,56.2147,56.2518,56.159,56.159,848675.0
2023-01-25 09:30:00,60.2,60.35,60.11,60.28,555832.0,55.8344,55.9735,55.7509,55.9086,555832.0
2023-01-25 09:40:00,60.28,60.31,60.16,60.19,302758.0,55.9086,55.9364,55.7973,55.8251,302758.0
2023-01-25 09:50:00,60.18,60.27,60.15,60.27,188495.0,55.8158,55.8993,55.788,55.8993,188495.0
2023-01-25 10:00:00,60.26,60.35,60.17,60.29,233320.0,55.89,55.9735,55.8066,55.9179,233320.0
2023-01-25 10:10:00,60.29,60.33,60.2,60.22,175378.0,55.9179,55.955,55.8344,55.8529,175378.0
2023-01-25 10:20:00,60.21,60.23,60.12,60.16,153521.0,55.8437,55.8622,55.7602,55.7973,153521.0
2023-01-25 10:30:00,60.16,60.16,59.96,59.97,257636.0,55.7973,55.7973,55.6118,55.6211,257636.0
2023-01-25 10:40:00,59.97,59.97,59.88,59.93,247157.0,55.6211,55.6211,55.5376,55.584,247157.0
2023-01-25 10:50:00,59.93,60.01,59.91,60.01,122387.0,55.584,55.6582,55.5654,55.6582,122387.0
2023-01-25 11:00:00,60.01,60.07,59.98,59.98,155774.0,55.6582,55.7138,55.6303,55.6303,155774.0
2023-01-25 11:10:00,59.99,60.04,59.94,60.04,191471.0,55.6396,55.686,55.5932,55.686,191471.0
2023-01-25 11:20:00,60.04,60.13,60.0,60.12,142603.0,55.686,55.7695,55.6489,55.7602,142603.0
2023-01-25 11:30:00,60.12,60.15,60.09,60.12,135404.0,55.7602,55.788,55.7324,55.7602,135404.0
2023-01-25 11:40:00,60.11,60.13,60.04,60.09,143681.0,55.7509,55.7695,55.686,55.7324,143681.0
2023-01-25 11:50:00,60.09,60.24,60.07,60.2,157070.0,55.7324,55.8715,55.7138,55.8344,157070.0
2023-01-25 12:00:00,60.21,60.23,60.13,60.18,92354.0,55.8437,55.8622,55.7695,55.8158,92354.0
2023-01-25 12:10:00,60.18,60.19,60.12,60.17,100119.0,55.8158,55.8251,55.7602,55.8066,100119.0
2023-01-25 12:20:00,60.17,60.19,60.14,60.19,71610.0,55.8066,55.8251,55.7787,55.8251,71610.0
2023-01-25 12:30:00,60.2,60.23,60.18,60.22,76546.0,55.8344,55.8622,55.8158,55.8529,76546.0
2023-01-25 12:40:00,60.22,60.24,60.2,60.21,84717.0,55.8529,55.8715,55.8344,55.8437,84717.0
2023-01-25 12:50:00,60.2,60.28,60.2,60.23,75036.0,55.8344,55.9086,55.8344,55.8622,75036.0
2023-01-25 13:00:00,60.23,60.33,60.22,60.33,103195.0,55.8622,55.955,55.8529,55.955,103195.0
2023-01-25 13:10:00,60.33,60.42,60.32,60.42,85758.0,55.955,56.0384,55.9457,56.0384,85758.0
2023-01-25 13:20:00,60.41,60.47,60.4,60.46,159052.0,56.0292,56.0848,56.0199,56.0755,159052.0
2023-01-25 13:30:00,60.46,60.51,60.44,60.49,134826.0,56.0755,56.1219,56.057,56.1034,134826.0
2023-01-25 13:40:00,60.5,60.53,60.43,60.52,113549.0,56.1126,56.1405,56.0477,56.1312,113549.0
2023-01-25 13:50:00,60.51,60.55,60.48,60.52,111092.0,56.1219,56.159,56.0941,56.1312,111092.0
2023-01-25 14:00:00,60.52,60.58,60.5,60.56,155363.0,56.1312,56.1868,56.1126,56.1683,155363.0
2023-01-25 14:10:00,60.56,60.73,60.53,60.73,255731.0,56.1683,56.3259,56.1405,56.3259,255731.0
2023-01-25 14:20:00,60.73,60.75,60.65,60.7,196487.0,56.3259,56.3445,56.2518,56.2981,196487.0
2023-01-25 14:30:00,60.7,60.72,60.61,60.63,128603.0,56.2981,56.3167,56.2147,56.2332,128603.0
2023-01-25 14:40:00,60.63,60.75,60.62,60.75,250268.0,56.2332,56.3445,56.2239,56.3445,250268.0
2023-01-25 14:50:00,60.75,60.83,60.74,60.82,137987.0,56.3445,56.4187,56.3352,56.4094,137987.0
2023-01-25 15:00:00,60.82,60.87,60.8,60.85,194802.0,56.4094,56.4558,56.3909,56.4372,194802.0
2023-01-25 15:10:00,60.85,60.85,60.76,60.83,221991.0,56.4372,56.4372,56.3538,56.4187,221991.0
2023-01-25 15:20:00,60.83,60.9,60.82,60.89,235668.0,56.4187,56.4836,56.4094,56.4743,235668.0
2023-01-25 15:30:00,60.89,60.93,60.86,60.9,307739.0,56.4743,56.5114,56.4465,56.4836,307739.0
2023-01-25 15:40:00,60.9,60.9,60.85,60.9,473738.0,56.4836,56.4836,56.4372,56.4836,473738.0
2023-01-25 15:50:00,60.9,60.94,60.8,60.94,952692.0,56.4836,56.5207,56.3909,56.5207,952692.0
2023-01-26 09:30:00,60.81,60.9,60.61,60.75,422060.0,56.4001,56.4836,56.2147,56.3445,422060.0
2023-01-26 09:40:00,60.75,60.78,60.63,60.66,211110.0,56.3445,56.3723,56.2332,56.261,211110.0
2023-01-26 09:50:00,60.66,60.7,60.57,60.68,170559.0,56.261,56.2981,56.1776,56.2796,170559.0
2023-01-26 10:00:00,60.69,60.77,60.63,60.69,225905.0,56.2888,56.363,56.2332,56.2888,225905.0
2023-01-26 10:10:00,60.69,60.78,60.66,60.72,94506.0,56.2888,56.3723,56.261,56.3167,94506.0
2023-01-26 10:20:00,60.72,60.84,60.7,60.78,111242.0,56.3167,56.428,56.2981,56.3723,111242.0
2023-01-26 10:30:00,60.77,60.82,60.67,60.72,214374.0,56.363,56.4094,56.2703,56.3167,214374.0
2023-01-26 10:40:00,60.73,60.79,60.71,60.75,105782.0,56.3259,56.3816,56.3074,56.3445,105782.0
2023-01-26 10:50:00,60.75,60.83,60.69,60.76,197980.0,56.3445,56.4187,56.2888,56.3538,197980.0
2023-01-26 11:00:00,60.77,60.87,60.71,60.87,176973.0,56.363,56.4558,56.3074,56.4558,176973.0
2023-01-26 11:10:00,60.87,60.91,60.81,60.87,136465.0,56.4558,56.4929,56.4001,56.4558,136465.0
2023-01-26 11:20:00,60.87,60.91,60.78,60.89,190614.0,56.4558,56.4929,56.3723,56.4743,190614.0
2023-01-26 11:30:00,60.89,60.92,60.83,60.83,167485.0,56.4743,56.5022,56.4187,56.4187,167485.0
2023-01-26 11:40:00,60.82,60.91,60.8,60.86,95115.0,56.4094,56.4929,56.3909,56.4465,95115.0
2023-01-26 11:50:00,60.87,60.87,60.78,60.82,82582.0,56.4558,56.4558,56.3723,56.4094,82582.0
2023-01-26 12:00:00,60.83,60.91,60.82,60.91,94244.0,56.4187,56.4929,56.4094,56.4929,94244.0
2023-01-26 12:10:00,60.9,60.95,60.86,60.87,99295.0,56.4836,56.53,56.4465,56.4558,99295.0
2023-01-26 12:20:00,60.87,60.93,60.87,60.91,80377.0,56.4558,56.5114,56.4558,56.4929,80377.0
2023-01-26 12:30:00,60.91,60.96,60.89,60.95,49790.0,56.4929,56.5393,56.4743,56.53,49790.0
2023-01-26 12:40:00,60.96,60.98,60.93,60.96,143590.0,56.5393,56.5578,56.5114,56.5393,143590.0
2023-01-26 12:50:00,60.96,60.99,60.96,60.98,123166.0,56.5393,56.5671,56.5393,56.5578,123166.0
2023-01-26 13:00:00,60.98,61.03,60.96,60.99,302026.0,56.5578,56.6042,56.5393,56.5671,302026.0
2023-01-26 13:10:00,60.99,61.0,60.95,60.97,92863.0,56.5671,56.5764,56.53,56.5485,92863.0
2023-01-26 13:20:00,60.97,61.04,60.97,61.0,60675.0,56.5485,56.6135,56.5485,56.5764,60675.0
2023-01-26 13:30:00,61.0,61.05,60.98,61.04,75560.0,56.5764,56.6227,56.5578,56.6135,75560.0
2023-01-26 13:40:00,61.03,61.1,61.01,61.03,101274.0,56.6042,56.6691,56.5856,56.6042,101274.0
2023-01-26 13:50:00,61.04,61.05,60.98,60.99,113421.0,56.6135,56.6227,56.5578,56.5671,113421.0
2023-01-26 14:00:00,60.99,61.02,60.95,61.0,248508.0,56.5671,56.5949,56.53,56.5764,248508.0
2023-01-26 14:10:00,61.0,61.01,60.95,60.98,113641.0,56.5764,56.5856,56.53,56.5578,113641.0
2023-01-26 14:20:00,60.98,60.99,60.88,60.92,102480.0,56.5578,56.5671,56.4651,56.5022,102480.0
2023-01-26 14:30:00,60.92,61.05,60.9,61.03,219640.0,56.5022,56.6227,56.4836,56.6042,219640.0
2023-01-26 14:40:00,61.03,61.06,61.01,61.02,169475.0,56.6042,56.632,56.5856,56.5949,169475.0
2023-01-26 14:50:00,61.02,61.02,60.97,60.98,134887.0,56.5949,56.5949,56.5485,56.5578,134887.0
2023-01-26 15:00:00,60.98,61.04,60.96,61.03,269292.0,56.5578,56.6135,56.5393,56.6042,269292.0
2023-01-26 15:10:00,61.04,61.09,61.0,61.02,469395.0,56.6135,56.6598,56.5764,56.5949,469395.0
2023-01-26 15:20:00,61.02,61.02,60.93,61.0,273608.0,56.5949,56.5949,56.5114,56.5764,273608.0
2023-01-26 15:30:00,61.0,61.05,60.87,60.9,474607.0,56.5764,56.6227,56.4558,56.4836,474607.0
2023-01-26 15:40:00,60.9,60.9,60.81,60.83,353825.0,56.4836,56.4836,56.4001,56.4187,353825.0
2023-01-26 15:50:00,60.82,60.9,60.75,60.85,1920519.0,56.4094,56.4836,56.3445,56.4372,1920519.0
2023-01-27 09:30:00,60.84,60.96,60.58,60.63,503401.0,56.428,56.5393,56.1868,56.2332,503401.0
2023-01-27 09:40:00,60.64,60.75,60.61,60.66,176655.0,56.2425,56.3445,56.2147,56.261,176655.0
2023-01-27 09:50:00,60.66,60.67,60.47,60.59,165316.0,56.261,56.2703,56.0848,56.1961,165316.0
2023-01-27 10:00:00,60.59,60.66,60.52,60.63,896725.0,56.1961,56.261,56.1312,56.2332,896725.0
2023-01-27 10:10:00,60.63,60.66,60.54,60.56,266572.0,56.2332,56.261,56.1497,56.1683,266572.0
2023-01-27 10:20:00,60.56,60.6,60.52,60.56,122767.0,56.1683,56.2054,56.1312,56.1683,122767.0
2023-01-27 10:30:00,60.57,60.6,60.51,60.58,324668.0,56.1776,56.2054,56.1219,56.1868,324668.0
2023-01-27 10:40:00,60.58,60.58,60.4,60.42,162522.0,56.1868,56.1868,56.0199,56.0384,162522.0
2023-01-27 10:50:00,60.42,60.49,60.37,60.48,385948.0,56.0384,56.1034,55.9921,56.0941,385948.0
2023-01-27 11:00:00,60.48,60.55,60.42,60.51,201228.0,56.0941,56.159,56.0384,56.1219,201228.0
2023-01-27 11:10:00,60.5,60.55,60.44,60.54,185020.0,56.1126,56.159,56.057,56.1497,185020.0
2023-01-27 11:20:00,60.53,60.58,60.51,60.51,196741.0,56.1405,56.1868,56.1219,56.1219,196741.0
2023-01-27 11:30:00,60.52,60.59,60.48,60.48,216167.0,56.1312,56.1961,56.0941,56.0941,216167.0
2023-01-27 11:40:00,60.48,60.53,60.46,60.48,157169.0,56.0941,56.1405,56.0755,56.0941,157169.0
2023-01-27 11:50:00,60.48,60.52,60.41,60.48,158247.0,56.0941,56.1312,56.0292,56.0941,158247.0
2023-01-27 12:00:00,60.48,60.53,60.45,60.51,95263.0,56.0941,56.1405,56.0663,56.1219,95263.0
2023-01-27 12:10:00,60.52,60.58,60.51,60.55,88214.0,56.1312,56.1868,56.1219,56.159,88214.0
2023-01-27 12:20:00,60.55,60.57,60.47,60.5,147945.0,56.159,56.1776,56.0848,56.1126,147945.0
2023-01-27 12:30:00,60.49,60.55,60.48,60.52,83141.0,56.1034,56.159,56.0941,56.1312,83141.0
2023-01-27 12:40:00,60.52,60.55,60.49,60.55,243035.0,56.1312,56.159,56.1034,56.159,243035.0
2023-01-27 12:50:00,60.55,60.59,60.52,60.53,343456.0,56.159,56.1961,56.1312,56.1405,343456.0
2023-01-27 13:00:00,60.53,60.55,60.45,60.46,88078.0,56.1405,56.159,56.0663,56.0755,88078.0
2023-01-27 13:10:00,60.45,60.49,60.43,60.48,65759.0,56.0663,56.1034,56.0477,56.0941,65759.0
2023-01-27 13:20:00,60.47,60.51,60.46,60.51,63163.0,56.0848,56.1219,56.0755,56.1219,63163.0
2023-01-27 13:30:00,60.5,60.52,60.47,60.51,60329.0,56.1126,56.1312,56.0848,56.1219,60329.0
2023-01-27 13:40:00,60.51,60.51,60.41,60.44,69687.0,56.1219,56.1219,56.0292,56.057,69687.0
2023-01-27 13:50:00,60.43,60.5,60.42,60.5,86804.0,56.0477,56.1126,56.0384,56.1126,86804.0
2023-01-27 14:00:00,60.49,60.58,60.47,60.53,516683.0,56.1034,56.1868,56.0848,56.1405,516683.0
2023-01-27 14:10:00,60.54,60.56,60.48,60.53,229877.0,56.1497,56.1683,56.0941,56.1405,229877.0
2023-01-27 14:20:00,60.52,60.58,60.5,60.58,82094.0,56.1312,56.1868,56.1126,56.1868,82094.0
2023-01-27 14:30:00,60.57,60.69,60.56,60.69,274269.0,56.1776,56.2888,56.1683,56.2888,274269.0
2023-01-27 14:40:00,60.69,60.69,60.6,60.62,284221.0,56.2888,56.2888,56.2054,56.2239,284221.0
2023-01-27 14:50:00,60.62,60.62,60.51,60.58,214900.0,56.2239,56.2239,56.1219,56.1868,214900.0
2023-01-27 15:00:00,60.57,60.59,60.54,60.57,167305.0,56.1776,56.1961,56.1497,56.1776,167305.0
2023-01-27 15:10:00,60.57,60.59,60.52,60.58,199480.0,56.1776,56.1961,56.1312,56.1868,199480.0
2023-01-27 15:20:00,60.58,60.58,60.49,60.55,274136.0,56.1868,56.1868,56.1034,56.159,274136.0
2023-01-27 15:30:00,60.55,60.59,60.53,60.55,226588.0,56.159,56.1961,56.1405,56.159,226588.0
2023-01-27 15:40:00,60.55,60.58,60.46,60.49,400332.0,56.159,56.1868,56.0755,56.1034,400332.0
2023-01-27 15:50:00,60.48,60.49,60.38,60.47,1007864.0,56.0941,56.1034,56.0013,56.0848,1007864.0
2023-01-30 09:30:00,60.54,60.84,60.46,60.84,391689.0,56.1497,56.428,56.0755,56.428,391689.0
2023-01-30 09:40:00,60.84,60.92,60.73,60.86,241070.0,56.428,56.5022,56.3259,56.4465,241070.0
2023-01-30 09:50:00,60.86,60.97,60.82,60.96,142724.0,56.4465,56.5485,56.4094,56.5393,142724.0
2023-01-30 10:00:00,60.96,61.0,60.89,60.94,544390.0,56.5393,56.5764,56.4743,56.5207,544390.0
2023-01-30 10:10:00,60.95,61.01,60.87,60.96,208734.0,56.53,56.5856,56.4558,56.5393,208734.0
2023-01-30 10:20:00,60.96,61.15,60.92,61.15,226306.0,56.5393,56.7155,56.5022,56.7155,226306.0
2023-01-30 10:30:00,61.15,61.17,61.03,61.09,295320.0,56.7155,56.734,56.6042,56.6598,295320.0
2023-01-30 10:40:00,61.08,61.15,61.0,61.09,281114.0,56.6506,56.7155,56.5764,56.6598,281114.0
2023-01-30 10:50:00,61.08,61.11,61.02,61.09,248000.0,56.6506,56.6784,56.5949,56.6598,248000.0
2023-01-30 11:00:00,61.08,61.1,61.01,61.1,552825.0,56.6506,56.6691,56.5856,56.6691,552825.0
2023-01-30 11:10:00,61.11,61.15,61.05,61.09,236075.0,56.6784,56.7155,56.6227,56.6598,236075.0
2023-01-30 11:20:00,61.1,61.11,60.91,60.98,219919.0,56.6691,56.6784,56.4929,56.5578,219919.0
2023-01-30 11:30:00,60.98,61.02,60.92,60.98,194179.0,56.5578,56.5949,56.5022,56.5578,194179.0
2023-01-30 11:40:00,60.99,61.01,60.94,60.98,236007.0,56.5671,56.5856,56.5207,56.5578,236007.0
2023-01-30 11:50:00,60.99,61.01,60.93,60.99,143454.0,56.5671,56.5856,56.5114,56.5671,143454.0
2023-01-30 12:00:00,60.99,61.01,60.92,61.0,146464.0,56.5671,56.5856,56.5022,56.5764,146464.0
2023-01-30 12:10:00,61.0,61.0,60.85,60.86,315757.0,56.5764,56.5764,56.4372,56.4465,315757.0
2023-01-30 12:20:00,60.86,60.89,60.8,60.84,205856.0,56.4465,56.4743,56.3909,56.428,205856.0
2023-01-30 12:30:00,60.84,60.9,60.82,60.89,128298.0,56.428,56.4836,56.4094,56.4743,128298.0
2023-01-30 12:40:00,60.89,60.97,60.86,60.92,100989.0,56.4743,56.5485,56.4465,56.5022,100989.0
2023-01-30 12:50:00,60.92,60.92,60.76,60.78,283701.0,56.5022,56.5022,56.3538,56.3723,283701.0
2023-01-30 13:00:00,60.77,60.83,60.75,60.79,126695.0,56.363,56.4187,56.3445,56.3816,126695.0
2023-01-30 13:10:00,60.8,60.91,60.76,60.9,153154.0,56.3909,56.4929,56.3538,56.4836,153154.0
2023-01-30 13:20:00,60.9,60.91,60.83,60.84,138256.0,56.4836,56.4929,56.4187,56.428,138256.0
2023-01-30 13:30:00,60.84,60.85,60.72,60.73,97078.0,56.428,56.4372,56.3167,56.3259,97078.0
2023-01-30 13:40:00,60.73,60.73,60.64,60.71,105886.0,56.3259,56.3259,56.2425,56.3074,105886.0
2023-01-30 13:50:00,60.71,60.73,60.66,60.73,97563.0,56.3074,56.3259,56.261,56.3259,97563.0
2023-01-30 14:00:00,60.73,60.75,60.68,60.71,121778.0,56.3259,56.3445,56.2796,56.3074,121778.0
2023-01-30 14:10:00,60.7,60.73,60.6,60.65,157940.0,56.2981,56.3259,56.2054,56.2518,157940.0
2023-01-30 14:20:00,60.65,60.67,60.59,60.6,302349.0,56.2518,56.2703,56.1961,56.2054,302349.0
2023-01-30 14:30:00,60.6,60.67,60.58,60.66,210825.0,56.2054,56.2703,56.1868,56.261,210825.0
2023-01-30 14:40:00,60.65,60.69,60.58,60.66,201597.0,56.2518,56.2888,56.1868,56.261,201597.0
2023-01-30 14:50:00,60.66,60.7,60.6,60.68,469444.0,56.261,56.2981,56.2054,56.2796,469444.0
2023-01-30 15:00:00,60.68,60.7,60.6,60.64,158653.0,56.2796,56.2981,56.2054,56.2425,158653.0
2023-01-30 15:10:00,60.63,60.68,60.58,60.65,585076.0,56.2332,56.2796,56.1868,56.2518,585076.0
2023-01-30 15:20:00,60.65,60.67,60.57,60.62,398468.0,56.2518,56.2703,56.1776,56.2239,398468.0
2023-01-30 15:30:00,60.61,60.68,60.56,60.65,306954.0,56.2147,56.2796,56.1683,56.2518,306954.0
2023-01-30 15:40:00,60.64,60.66,60.61,60.65,355909.0,56.2425,56.261,56.2147,56.2518,355909.0
2023-01-30 15:50:00,60.64,60.7,60.62,60.65,1656243.0,56.2425,56.2981,56.2239,56.2518,1656243.0
2023-01-31 09:30:00,60.98,61.15,60.79,60.86,557019.0,56.5578,56.7155,56.3816,56.4465,557019.0
2023-01-31 09:40:00,60.86,60.91,60.79,60.88,175526.0,56.4465,56.4929,56.3816,56.4651,175526.0
2023-01-31 09:50:00,60.89,60.89,60.74,60.79,172532.0,56.4743,56.4743,56.3352,56.3816,172532.0
2023-01-31 10:00:00,60.8,60.85,60.74,60.77,276011.0,56.3909,56.4372,56.3352,56.363,276011.0
2023-01-31 10:10:00,60.75,60.87,60.69,60.84,192543.0,56.3445,56.4558,56.2888,56.428,192543.0
2023-01-31 10:20:00,60.83,60.84,60.71,60.75,161067.0,56.4187,56.428,56.3074,56.3445,161067.0
2023-01-31 10:30:00,60.75,60.78,60.68,60.71,122392.0,56.3445,56.3723,56.2796,56.3074,122392.0
2023-01-31 10:40:00,60.71,60.74,60.66,60.67,111341.0,56.3074,56.3352,56.261,56.2703,111341.0
2023-01-31 10:50:00,60.67,60.71,60.52,60.54,133090.0,56.2703,56.3074,56.1312,56.1497,133090.0
2023-01-31 11:00:00,60.54,60.66,60.53,60.61,164072.0,56.1497,56.261,56.1405,56.2147,164072.0
2023-01-31 11:10:00,60.6,60.63,60.51,60.55,135410.0,56.2054,56.2332,56.1219,56.159,135410.0
2023-01-31 11:20:00,60.55,60.65,60.52,60.63,291716.0,56.159,56.2518,56.1312,56.2332,291716.0
2023-01-31 11:30:00,60.63,60.73,60.62,60.69,168768.0,56.2332,56.3259,56.2239,56.2888,168768.0
2023-01-31 11:40:00,60.68,60.7,60.6,60.66,126648.0,56.2796,56.2981,56.2054,56.261,126648.0
2023-01-31 11:50:00,60.66,60.76,60.62,60.72,196375.0,56.261,56.3538,56.2239,56.3167,196375.0
2023-01-31 12:00:00,60.72,60.75,60.67,60.73,122850.0,56.3167,56.3445,56.2703,56.3259,122850.0
2023-01-31 12:10:00,60.73,60.76,60.64,60.73,135353.0,56.3259,56.3538,56.2425,56.3259,135353.0
2023-01-31 12:20:00,60.73,60.75,60.71,60.74,80336.0,56.3259,56.3445,56.3074,56.3352,80336.0
2023-01-31 12:30:00,60.75,60.79,60.73,60.79,147786.0,56.3445,56.3816,56.3259,56.3816,147786.0
2023-01-31 12:40:00,60.79,60.82,60.78,60.8,144577.0,56.3816,56.4094,56.3723,56.3909,144577.0
2023-01-31 12:50:00,60.8,60.86,60.78,60.84,77546.0,56.3909,56.4465,56.3723,56.428,77546.0
2023-01-31 13:00:00,60.84,60.87,60.81,60.83,69673.0,56.428,56.4558,56.4001,56.4187,69673.0
2023-01-31 13:10:00,60.83,60.87,60.81,60.85,98051.0,56.4187,56.4558,56.4001,56.4372,98051.0
2023-01-31 13:20:00,60.86,60.91,60.85,60.89,86770.0,56.4465,56.4929,56.4372,56.4743,86770.0
2023-01-31 13:30:00,60.9,60.91,60.85,60.89,149107.0,56.4836,56.4929,56.4372,56.4743,149107.0
2023-01-31 13:40:00,60.89,60.91,60.85,60.87,112219.0,56.4743,56.4929,56.4372,56.4558,112219.0
2023-01-31 13:50:00,60.87,60.91,60.87,60.91,111068.0,56.4558,56.4929,56.4558,56.4929,111068.0
2023-01-31 14:00:00,60.91,60.99,60.9,60.98,128992.0,56.4929,56.5671,56.4836,56.5578,128992.0
2023-01-31 14:10:00,60.98,61.01,60.93,60.95,104706.0,56.5578,56.5856,56.5114,56.53,104706.0
2023-01-31 14:20:00,60.95,60.96,60.9,60.92,64171.0,56.53,56.5393,56.4836,56.5022,64171.0
2023-01-31 14:30:00,60.93,60.96,60.9,60.96,67737.0,56.5114,56.5393,56.4836,56.5393,67737.0
2023-01-31 14:40:00,60.95,61.0,60.95,60.98,84531.0,56.53,56.5764,56.53,56.5578,84531.0
2023-01-31 14:50:00,60.99,61.03,60.99,60.99,115708.0,56.5671,56.6042,56.5671,56.5671,115708.0
2023-01-31 15:00:00,61.0,61.07,60.99,61.03,117599.0,56.5764,56.6413,56.5671,56.6042,117599.0
2023-01-31 15:10:00,61.03,61.03,60.91,60.93,153239.0,56.6042,56.6042,56.4929,56.5114,153239.0
2023-01-31 15:20:00,60.93,60.94,60.88,60.9,106210.0,56.5114,56.5207,56.4651,56.4836,106210.0
2023-01-31 15:30:00,60.89,61.01,60.89,61.01,143455.0,56.4743,56.5856,56.4743,56.5856,143455.0
2023-01-31 15:40:00,61.01,61.15,61.01,61.1,304721.0,56.5856,56.7155,56.5856,56.6691,304721.0
2023-01-31 15:50:00,61.11,61.34,61.11,61.34,1107893.0,56.6784,56.8917,56.6784,56.8917,1107893.0
2023-02-01 09:30:00,61.14,61.31,61.0,61.22,378583.0,56.7062,56.8639,56.5764,56.7804,378583.0
2023-02-01 09:40:00,61.22,61.26,61.14,61.16,298397.0,56.7804,56.8175,56.7062,56.7248,298397.0
2023-02-01 09:50:00,61.15,61.15,60.99,61.0,145607.0,56.7155,56.7155,56.5671,56.5764,145607.0
2023-02-01 10:00:00,61.0,61.03,60.87,60.97,194799.0,56.5764,56.6042,56.4558,56.5485,194799.0
2023-02-01 10:10:00,60.98,61.02,60.9,60.94,143198.0,56.5578,56.5949,56.4836,56.5207,143198.0
2023-02-01 10:20:00,60.94,60.98,60.86,60.9,172728.0,56.5207,56.5578,56.4465,56.4836,172728.0
2023-02-01 10:30:00,60.9,60.97,60.87,60.94,134716.0,56.4836,56.5485,56.4558,56.5207,134716.0
2023-02-01 10:40:00,60.94,60.94,60.79,60.81,120911.0,56.5207,56.5207,56.3816,56.4001,120911.0
2023-02-01 10:50:00,60.81,60.87,60.72,60.86,167146.0,56.4001,56.4558,56.3167,56.4465,167146.0
2023-02-01 11:00:00,60.87,60.93,60.86,60.89,98245.0,56.4558,56.5114,56.4465,56.4743,98245.0
2023-02-01 11:10:00,60.9,60.97,60.89,60.97,107636.0,56.4836,56.5485,56.4743,56.5485,107636.0
2023-02-01 11:20:00,60.97,61.09,60.96,61.03,139348.0,56.5485,56.6598,56.5393,56.6042,139348.0
2023-02-01 11:30:00,61.04,61.08,61.01,61.04,113821.0,56.6135,56.6506,56.5856,56.6135,113821.0
2023-02-01 11:40:00,61.05,61.08,60.99,61.01,105671.0,56.6227,56.6506,56.5671,56.5856,105671.0
2023-02-01 11:50:00,61.01,61.09,61.0,61.04,86258.0,56.5856,56.6598,56.5764,56.6135,86258.0
2023-02-01 12:00:00,61.04,61.08,61.01,61.07,97835.0,56.6135,56.6506,56.5856,56.6413,97835.0
2023-02-01 12:10:00,61.08,61.08,60.93,60.95,156926.0,56.6506,56.6506,56.5114,56.53,156926.0
2023-02-01 12:20:00,60.95,61.01,60.95,60.97,116428.0,56.53,56.5856,56.53,56.5485,116428.0
2023-02-01 12:30:00,60.97,60.98,60.82,60.83,93462.0,56.5485,56.5578,56.4094,56.4187,93462.0
2023-02-01 12:40:00,60.82,60.84,60.78,60.8,88780.0,56.4094,56.428,56.3723,56.3909,88780.0
2023-02-01 12:50:00,60.8,60.82,60.78,60.81,73376.0,56.3909,56.4094,56.3723,56.4001,73376.0
2023-02-01 13:00:00,60.8,60.89,60.79,60.88,158788.0,56.3909,56.4743,56.3816,56.4651,158788.0
2023-02-01 13:10:00,60.88,60.95,60.83,60.93,105766.0,56.4651,56.53,56.4187,56.5114,105766.0
2023-02-01 13:20:00,60.92,60.95,60.84,60.9,92645.0,56.5022,56.53,56.428,56.4836,92645.0
2023-02-01 13:30:00,60.9,60.9,60.82,60.84,104474.0,56.4836,56.4836,56.4094,56.428,104474.0
2023-02-01 13:40:00,60.84,60.85,60.77,60.8,159552.0,56.428,56.4372,56.363,56.3909,159552.0
2023-02-01 13:50:00,60.79,60.91,60.79,60.85,176608.0,56.3816,56.4929,56.3816,56.4372,176608.0
2023-02-01 14:00:00,60.87,60.96,60.69,60.87,462265.0,56.4558,56.5393,56.2888,56.4558,462265.0
2023-02-01 14:10:00,60.87,60.93,60.79,60.82,187649.0,56.4558,56.5114,56.3816,56.4094,187649.0
2023-02-01 14:20:00,60.82,60.88,60.81,60.85,120108.0,56.4094,56.4651,56.4001,56.4372,120108.0
2023-02-01 14:30:00,60.85,61.13,60.62,61.1,484241.0,56.4372,56.6969,56.2239,56.6691,484241.0
2023-02-01 14:40:00,61.1,61.38,61.06,61.23,409423.0,56.6691,56.9288,56.632,56.7897,409423.0
2023-02-01 14:50:00,61.23,61.35,61.14,61.2,382625.0,56.7897,56.901,56.7062,56.7619,382625.0
2023-02-01 15:00:00,61.21,61.43,61.21,61.42,340212.0,56.7711,56.9752,56.7711,56.9659,340212.0
2023-02-01 15:10:00,61.43,61.43,61.21,61.31,286112.0,56.9752,56.9752,56.7711,56.8639,286112.0
2023-02-01 15:20:00,61.31,61.41,61.22,61.4,254200.0,56.8639,56.9566,56.7804,56.9474,254200.0
2023-02-01 15:30:00,61.4,61.56,61.36,61.53,468606.0,56.9474,57.0958,56.9103,57.0679,468606.0
2023-02-01 15:40:00,61.54,61.58,61.34,61.35,623524.0,57.0772,57.1143,56.8917,56.901,623524.0
2023-02-01 15:50:00,61.35,61.36,61.23,61.34,1528591.0,56.901,56.9103,56.7897,56.8917,1528591.0
2023-02-02 09:30:00,60.8,61.02,60.57,60.65,653352.0,56.3909,56.5949,56.1776,56.2518,653352.0
2023-02-02 09:40:00,60.65,60.71,60.47,60.48,362470.0,56.2518,56.3074,56.0848,56.0941,362470.0
2023-02-02 09:50:00,60.48,60.69,60.46,60.68,354581.0,56.0941,56.2888,56.0755,56.2796,354581.0
2023-02-02 10:00:00,60.69,60.69,60.33,60.36,385972.0,56.2888,56.2888,55.955,55.9828,385972.0
2023-02-02 10:10:00,60.35,60.63,60.35,60.63,291396.0,55.9735,56.2332,55.9735,56.2332,291396.0
2023-02-02 10:20:00,60.62,60.7,60.56,60.62,159910.0,56.2239,56.2981,56.1683,56.2239,159910.0
2023-02-02 10:30:00,60.63,60.75,60.62,60.73,179704.0,56.2332,56.3445,56.2239,56.3259,179704.0
2023-02-02 10:40:00,60.73,60.83,60.73,60.76,171655.0,56.3259,56.4187,56.3259,56.3538,171655.0
2023-02-02 10:50:00,60.77,60.82,60.7,60.71,234801.0,56.363,56.4094,56.2981,56.3074,234801.0
2023-02-02 11:00:00,60.71,60.71,60.5,60.56,245878.0,56.3074,56.3074,56.1126,56.1683,245878.0
2023-02-02 11:10:00,60.55,60.58,60.46,60.49,393238.0,56.159,56.1868,56.0755,56.1034,393238.0
2023-02-02 11:20:00,60.48,60.56,60.44,60.45,293814.0,56.0941,56.1683,56.057,56.0663,293814.0
2023-02-02 11:30:00,60.45,60.51,60.38,60.39,198524.0,56.0663,56.1219,56.0013,56.0106,198524.0
2023-02-02 11:40:00,60.39,60.41,60.33,60.37,211956.0,56.0106,56.0292,55.955,55.9921,211956.0
2023-02-02 11:50:00,60.37,60.43,60.35,60.36,143602.0,55.9921,56.0477,55.9735,55.9828,143602.0
2023-02-02 12:00:00,60.36,60.4,60.29,60.29,257633.0,55.9828,56.0199,55.9179,55.9179,257633.0
2023-02-02 12:10:00,60.3,60.35,60.27,60.28,200286.0,55.9271,55.9735,55.8993,55.9086,200286.0
2023-02-02 12:20:00,60.28,60.31,60.23,60.27,183458.0,55.9086,55.9364,55.8622,55.8993,183458.0
2023-02-02 12:30:00,60.27,60.3,60.21,60.25,195143.0,55.8993,55.9271,55.8437,55.8808,195143.0
2023-02-02 12:40:00,60.25,60.25,60.15,60.2,249123.0,55.8808,55.8808,55.788,55.8344,249123.0
2023-02-02 12:50:00,60.2,60.2,60.06,60.1,207543.0,55.8344,55.8344,55.7045,55.7416,207543.0
2023-02-02 13:00:00,60.11,60.15,59.95,59.96,365718.0,55.7509,55.788,55.6025,55.6118,365718.0
2023-02-02 13:10:00,59.96,60.0,59.91,59.98,219971.0,55.6118,55.6489,55.5654,55.6303,219971.0
2023-02-02 13:20:00,59.98,60.03,59.92,60.0,190310.0,55.6303,55.6767,55.5747,55.6489,190310.0
2023-02-02 13:30:00,60.01,60.09,59.99,60.06,171087.0,55.6582,55.7324,55.6396,55.7045,171087.0
2023-02-02 13:40:00,60.07,60.17,60.06,60.09,186778.0,55.7138,55.8066,55.7045,55.7324,186778.0
2023-02-02 13:50:00,60.1,60.23,60.08,60.21,204318.0,55.7416,55.8622,55.7231,55.8437,204318.0
2023-02-02 14:00:00,60.2,60.25,60.12,60.13,166451.0,55.8344,55.8808,55.7602,55.7695,166451.0
2023-02-02 14:10:00,60.13,60.14,59.95,60.0,247681.0,55.7695,55.7787,55.6025,55.6489,247681.0
2023-02-02 14:20:00,59.99,60.06,59.95,60.05,141982.0,55.6396,55.7045,55.6025,55.6953,141982.0
2023-02-02 14:30:00,60.06,60.11,59.98,60.03,223568.0,55.7045,55.7509,55.6303,55.6767,223568.0
2023-02-02 14:40:00,60.03,60.19,60.01,60.18,223457.0,55.6767,55.8251,55.6582,55.8158,223457.0
2023-02-02 14:50:00,60.19,60.24,60.13,60.17,325423.0,55.8251,55.8715,55.7695,55.8066,325423.0
2023-02-02 15:00:00,60.17,60.39,60.15,60.29,279419.0,55.8066,56.0106,55.788,55.9179,279419.0
2023-02-02 15:10:00,60.29,60.45,60.27,60.44,213766.0,55.9179,56.0663,55.8993,56.057,213766.0
2023-02-02 15:20:00,60.44,60.52,60.43,60.46,291637.0,56.057,56.1312,56.0477,56.0755,291637.0
2023-02-02 15:30:00,60.46,60.54,60.44,60.49,413933.0,56.0755,56.1497,56.057,56.1034,413933.0
2023-02-02 15:40:00,60.48,60.53,60.34,60.41,437540.0,56.0941,56.1405,55.9642,56.0292,437540.0
2023-02-02 15:50:00,60.39,60.43,60.23,60.29,1568035.0,56.0106,56.0477,55.8622,55.9179,1568035.0
2023-02-03 09:30:00,60.35,60.42,60.05,60.06,445090.0,55.9735,56.0384,55.6953,55.7045,445090.0
2023-02-03 09:40:00,60.06,60.09,59.66,59.66,285818.0,55.7045,55.7324,55.3335,55.3335,285818.0
2023-02-03 09:50:00,59.66,59.66,59.44,59.45,331739.0,55.3335,55.3335,55.1295,55.1388,331739.0
2023-02-03 10:00:00,59.44,59.61,59.35,59.52,330785.0,55.1295,55.2872,55.046,55.2037,330785.0
2023-02-03 10:10:00,59.51,59.62,59.48,59.5,211152.0,55.1944,55.2964,55.1666,55.1851,211152.0
2023-02-03 10:20:00,59.5,59.55,59.39,59.45,235956.0,55.1851,55.2315,55.0831,55.1388,235956.0
2023-02-03 10:30:00,59.45,59.51,59.38,59.49,285933.0,55.1388,55.1944,55.0738,55.1759,285933.0
2023-02-03 10:40:00,59.48,59.49,59.3,59.3,232581.0,55.1666,55.1759,54.9997,54.9997,232581.0
2023-02-03 10:50:00,59.3,59.41,59.23,59.41,325288.0,54.9997,55.1017,54.9347,55.1017,325288.0
2023-02-03 11:00:00,59.41,59.58,59.4,59.54,300881.0,55.1017,55.2593,55.0924,55.2222,300881.0
2023-02-03 11:10:00,59.54,59.61,59.49,59.56,269494.0,55.2222,55.2872,55.1759,55.2408,269494.0
2023-02-03 11:20:00,59.56,59.63,59.54,59.6,143161.0,55.2408,55.3057,55.2222,55.2779,143161.0
2023-02-03 11:30:00,59.6,59.64,59.47,59.49,176520.0,55.2779,55.315,55.1573,55.1759,176520.0
2023-02-03 11:40:00,59.48,59.5,59.39,59.4,190100.0,55.1666,55.1851,55.0831,55.0924,190100.0
2023-02-03 11:50:00,59.4,59.43,59.35,59.36,212266.0,55.0924,55.1202,55.046,55.0553,212266.0
2023-02-03 12:00:00,59.36,59.5,59.32,59.48,281216.0,55.0553,55.1851,55.0182,55.1666,281216.0
2023-02-03 12:10:00,59.49,59.58,59.46,59.55,178294.0,55.1759,55.2593,55.148,55.2315,178294.0
2023-02-03 12:20:00,59.55,59.64,59.53,59.62,199107.0,55.2315,55.315,55.213,55.2964,199107.0
2023-02-03 12:30:00,59.62,59.7,59.61,59.69,152869.0,55.2964,55.3706,55.2872,55.3614,152869.0
2023-02-03 12:40:00,59.69,59.71,59.66,59.68,136783.0,55.3614,55.3799,55.3335,55.3521,136783.0
2023-02-03 12:50:00,59.67,59.69,59.54,59.57,166061.0,55.3428,55.3614,55.2222,55.2501,166061.0
2023-02-03 13:00:00,59.57,59.61,59.43,59.45,201131.0,55.2501,55.2872,55.1202,55.1388,201131.0
2023-02-03 13:10:00,59.45,59.51,59.42,59.48,136252.0,55.1388,55.1944,55.1109,55.1666,136252.0
2023-02-03 13:20:00,59.49,59.55,59.44,59.46,156844.0,55.1759,55.2315,55.1295,55.148,156844.0
2023-02-03 13:30:00,59.46,59.53,59.42,59.51,111315.0,55.148,55.213,55.1109,55.1944,111315.0
2023-02-03 13:40:00,59.5,59.55,59.44,59.52,251805.0,55.1851,55.2315,55.1295,55.2037,251805.0
2023-02-03 13:50:00,59.52,59.64,59.51,59.62,239210.0,55.2037,55.315,55.1944,55.2964,239210.0
2023-02-03 14:00:00,59.62,59.67,59.58,59.61,190499.0,55.2964,55.3428,55.2593,55.2872,190499.0
2023-02-03 14:10:00,59.6,59.61,59.52,59.53,158562.0,55.2779,55.2872,55.2037,55.213,158562.0
2023-02-03 14:20:00,59.53,59.56,59.45,59.46,321799.0,55.213,55.2408,55.1388,55.148,321799.0
2023-02-03 14:30:00,59.46,59.51,59.37,59.5,486506.0,55.148,55.1944,55.0646,55.1851,486506.0
2023-02-03 14:40:00,59.5,59.51,59.43,59.48,183142.0,55.1851,55.1944,55.1202,55.1666,183142.0
2023-02-03 14:50:00,59.48,59.5,59.39,59.41,202340.0,55.1666,55.1851,55.0831,55.1017,202340.0
2023-02-03 15:00:00,59.41,59.44,59.35,59.44,192406.0,55.1017,55.1295,55.046,55.1295,192406.0
2023-02-03 15:10:00,59.44,59.6,59.42,59.6,217084.0,55.1295,55.2779,55.1109,55.2779,217084.0
2023-02-03 15:20:00,59.6,59.6,59.53,59.58,243489.0,55.2779,55.2779,55.213,55.2593,243489.0
2023-02-03 15:30:00,59.58,59.72,59.57,59.68,336312.0,55.2593,55.3892,55.2501,55.3521,336312.0
2023-02-03 15:40:00,59.68,59.76,59.66,59.73,571009.0,55.3521,55.4263,55.3335,55.3985,571009.0
2023-02-03 15:50:00,59.73,59.83,59.72,59.81,1254621.0,55.3985,55.4912,55.3892,55.4727,1254621.0
2023-02-06 09:30:00,59.79,60.17,59.72,60.01,613532.0,55.4541,55.8066,55.3892,55.6582,613532.0
2023-02-06 09:40:00,60.01,60.16,59.96,60.15,258749.0,55.6582,55.7973,55.6118,55.788,258749.0
2023-02-06 09:50:00,60.15,60.19,60.08,60.11,184773.0,55.788,55.8251,55.7231,55.7509,184773.0
2023-02-06 10:00:00,60.11,60.11,59.99,60.03,265829.0,55.7509,55.7509,55.6396,55.6767,265829.0
2023-02-06 10:10:00,60.02,60.06,59.98,60.03,209982.0,55.6674,55.7045,55.6303,55.6767,209982.0
2023-02-06 10:20:00,60.03,60.13,59.98,60.0,191766.0,55.6767,55.7695,55.6303,55.6489,191766.0
2023-02-06 10:30:00,59.99,60.22,59.97,60.19,159101.0,55.6396,55.8529,55.6211,55.8251,159101.0
2023-02-06 10:40:00,60.19,60.23,60.14,60.17,124434.0,55.8251,55.8622,55.7787,55.8066,124434.0
2023-02-06 10:50:00,60.17,60.3,60.16,60.25,165731.0,55.8066,55.9271,55.7973,55.8808,165731.0
2023-02-06 11:00:00,60.25,60.34,60.22,60.33,176858.0,55.8808,55.9642,55.8529,55.955,176858.0
2023-02-06 11:10:00,60.33,60.34,60.26,60.28,119100.0,55.955,55.9642,55.89,55.9086,119100.0
2023-02-06 11:20:00,60.28,60.33,60.24,60.24,118401.0,55.9086,55.955,55.8715,55.8715,118401.0
2023-02-06 11:30:00,60.24,60.26,60.12,60.13,155549.0,55.8715,55.89,55.7602,55.7695,155549.0
2023-02-06 11:40:00,60.12,60.13,60.03,60.04,91639.0,55.7602,55.7695,55.6767,55.686,91639.0
2023-02-06 11:50:00,60.03,60.05,59.97,59.99,97417.0,55.6767,55.6953,55.6211,55.6396,97417.0
2023-02-06 12:00:00,59.98,60.03,59.94,59.94,122805.0,55.6303,55.6767,55.5932,55.5932,122805.0
2023-02-06 12:10:00,59.94,59.97,59.9,59.94,141128.0,55.5932,55.6211,55.5561,55.5932,141128.0
2023-02-06 12:20:00,59.94,60.01,59.94,59.98,122698.0,55.5932,55.6582,55.5932,55.6303,122698.0
2023-02-06 12:30:00,59.98,60.03,59.97,60.0,102923.0,55.6303,55.6767,55.6211,55.6489,102923.0
2023-02-06 12:40:00,60.0,60.09,59.96,60.05,156211.0,55.6489,55.7324,55.6118,55.6953,156211.0
2023-02-06 12:50:00,60.05,60.07,60.01,60.06,74405.0,55.6953,55.7138,55.6582,55.7045,74405.0
2023-02-06 13:00:00,60.07,60.19,60.06,60.18,102361.0,55.7138,55.8251,55.7045,55.8158,102361.0
2023-02-06 13:10:00,60.18,60.22,60.11,60.22,137996.0,55.8158,55.8529,55.7509,55.8529,137996.0
2023-02-06 13:20:00,60.22,60.27,60.19,60.25,142800.0,55.8529,55.8993,55.8251,55.8808,142800.0
2023-02-06 13:30:00,60.25,60.28,60.24,60.25,113717.0,55.8808,55.9086,55.8715,55.8808,113717.0
2023-02-06 13:40:00,60.25,60.3,60.24,60.25,90017.0,55.8808,55.9271,55.8715,55.8808,90017.0
2023-02-06 13:50:00,60.25,60.28,60.15,60.16,115868.0,55.8808,55.9086,55.788,55.7973,115868.0
2023-02-06 14:00:00,60.16,60.19,60.11,60.15,123397.0,55.7973,55.8251,55.7509,55.788,123397.0
2023-02-06 14:10:00,60.15,60.27,60.14,60.25,168176.0,55.788,55.8993,55.7787,55.8808,168176.0
2023-02-06 14:20:00,60.25,60.25,60.19,60.23,127917.0,55.8808,55.8808,55.8251,55.8622,127917.0
2023-02-06 14:30:00,60.23,60.25,60.15,60.18,156542.0,55.8622,55.8808,55.788,55.8158,156542.0
2023-02-06 14:40:00,60.18,60.18,60.1,60.13,155982.0,55.8158,55.8158,55.7416,55.7695,155982.0
2023-02-06 14:50:00,60.13,60.18,60.1,60.18,119848.0,55.7695,55.8158,55.7416,55.8158,119848.0
2023-02-06 15:00:00,60.18,60.21,60.14,60.21,117404.0,55.8158,55.8437,55.7787,55.8437,117404.0
2023-02-06 15:10:00,60.2,60.21,60.1,60.14,178421.0,55.8344,55.8437,55.7416,55.7787,178421.0
2023-02-06 15:20:00,60.14,60.18,60.07,60.09,161811.0,55.7787,55.8158,55.7138,55.7324,161811.0
2023-02-06 15:30:00,60.08,60.11,60.05,60.11,488481.0,55.7231,55.7509,55.6953,55.7509,488481.0
2023-02-06 15:40:00,60.11,60.19,60.07,60.17,368036.0,55.7509,55.8251,55.7138,55.8066,368036.0
2023-02-06 15:50:00,60.16,60.21,60.11,60.17,919722.0,55.7973,55.8437,55.7509,55.8066,919722.0
2023-02-07 09:30:00,59.67,59.96,59.6,59.84,660073.0,55.3428,55.6118,55.2779,55.5005,660073.0
2023-02-07 09:40:00,59.83,59.9,59.68,59.83,316048.0,55.4912,55.5561,55.3521,55.4912,316048.0
2023-02-07 09:50:00,59.84,60.05,59.75,59.96,375317.0,55.5005,55.6953,55.417,55.6118,375317.0
2023-02-07 10:00:00,59.96,60.15,59.93,60.08,368565.0,55.6118,55.788,55.584,55.7231,368565.0
2023-02-07 10:10:00,60.07,60.1,59.95,59.97,390693.0,55.7138,55.7416,55.6025,55.6211,390693.0
2023-02-07 10:20:00,59.98,60.02,59.92,60.0,221287.0,55.6303,55.6674,55.5747,55.6489,221287.0
2023-02-07 10:30:00,60.0,60.13,59.94,60.12,386591.0,55.6489,55.7695,55.5932,55.7602,386591.0
2023-02-07 10:40:00,60.12,60.12,60.01,60.08,219004.0,55.7602,55.7602,55.6582,55.7231,219004.0
2023-02-07 10:50:00,60.08,60.17,60.0,60.08,264423.0,55.7231,55.8066,55.6489,55.7231,264423.0
2023-02-07 11:00:00,60.08,60.17,60.04,60.15,125178.0,55.7231,55.8066,55.686,55.788,125178.0
2023-02-07 11:10:00,60.15,60.17,60.11,60.14,148885.0,55.788,55.8066,55.7509,55.7787,148885.0
2023-02-07 11:20:00,60.15,60.15,60.08,60.13,82631.0,55.788,55.788,55.7231,55.7695,82631.0
2023-02-07 11:30:00,60.13,60.17,60.11,60.14,191992.0,55.7695,55.8066,55.7509,55.7787,191992.0
2023-02-07 11:40:00,60.15,60.18,60.08,60.1,86718.0,55.788,55.8158,55.7231,55.7416,86718.0
2023-02-07 11:50:00,60.1,60.12,59.96,59.97,95131.0,55.7416,55.7602,55.6118,55.6211,95131.0
2023-02-07 12:00:00,59.96,59.96,59.87,59.91,133252.0,55.6118,55.6118,55.5283,55.5654,133252.0
2023-02-07 12:10:00,59.91,59.95,59.82,59.94,124970.0,55.5654,55.6025,55.4819,55.5932,124970.0
2023-02-07 12:20:00,59.94,59.95,59.88,59.88,94829.0,55.5932,55.6025,55.5376,55.5376,94829.0
2023-02-07 12:30:00,59.88,59.91,59.84,59.88,85128.0,55.5376,55.5654,55.5005,55.5376,85128.0
2023-02-07 12:40:00,59.88,60.13,59.87,60.11,312952.0,55.5376,55.7695,55.5283,55.7509,312952.0
2023-02-07 12:50:00,60.12,60.24,60.04,60.11,287770.0,55.7602,55.8715,55.686,55.7509,287770.0
2023-02-07 13:00:00,60.12,60.2,60.11,60.15,211824.0,55.7602,55.8344,55.7509,55.788,211824.0
2023-02-07 13:10:00,60.16,60.18,59.92,60.01,186271.0,55.7973,55.8158,55.5747,55.6582,186271.0
2023-02-07 13:20:00,60.0,60.03,59.84,59.85,172373.0,55.6489,55.6767,55.5005,55.5098,172373.0
2023-02-07 13:30:00,59.84,59.85,59.6,59.64,214496.0,55.5005,55.5098,55.2779,55.315,214496.0
2023-02-07 13:40:00,59.64,59.75,59.56,59.58,224303.0,55.315,55.417,55.2408,55.2593,224303.0
2023-02-07 13:50:00,59.57,59.64,59.53,59.64,182509.0,55.2501,55.315,55.213,55.315,182509.0
2023-02-07 14:00:00,59.63,59.91,59.63,59.9,212190.0,55.3057,55.5654,55.3057,55.5561,212190.0
2023-02-07 14:10:00,59.91,59.96,59.86,59.93,206739.0,55.5654,55.6118,55.519,55.584,206739.0
2023-02-07 14:20:00,59.92,59.93,59.84,59.87,162221.0,55.5747,55.584,55.5005,55.5283,162221.0
2023-02-07 14:30:00,59.87,59.94,59.81,59.89,201929.0,55.5283,55.5932,55.4727,55.5469,201929.0
2023-02-07 14:40:00,59.88,59.92,59.85,59.87,205544.0,55.5376,55.5747,55.5098,55.5283,205544.0
2023-02-07 14:50:00,59.86,59.97,59.85,59.97,175418.0,55.519,55.6211,55.5098,55.6211,175418.0
2023-02-07 15:00:00,59.97,60.09,59.95,59.98,248509.0,55.6211,55.7324,55.6025,55.6303,248509.0
2023-02-07 15:10:00,59.98,60.01,59.96,59.98,192371.0,55.6303,55.6582,55.6118,55.6303,192371.0
2023-02-07 15:20:00,59.98,60.03,59.94,59.95,210438.0,55.6303,55.6767,55.5932,55.6025,210438.0
2023-02-07 15:30:00,59.95,59.98,59.87,59.94,645189.0,55.6025,55.6303,55.5283,55.5932,645189.0
2023-02-07 15:40:00,59.95,60.05,59.92,60.04,427154.0,55.6025,55.6953,55.5747,55.686,427154.0
2023-02-07 15:50:00,60.04,60.18,60.03,60.05,1873506.0,55.686,55.8158,55.6767,55.6953,1873506.0
2023-02-08 09:30:00,59.92,59.98,59.72,59.76,435323.0,55.5747,55.6303,55.3892,55.4263,435323.0
2023-02-08 09:40:00,59.76,59.82,59.65,59.73,297424.0,55.4263,55.4819,55.3243,55.3985,297424.0
2023-02-08 09:50:00,59.74,59.91,59.72,59.86,269857.0,55.4077,55.5654,55.3892,55.519,269857.0
2023-02-08 10:00:00,59.87,59.9,59.69,59.72,178336.0,55.5283,55.5561,55.3614,55.3892,178336.0
2023-02-08 10:10:00,59.71,59.77,59.65,59.76,235775.0,55.3799,55.4356,55.3243,55.4263,235775.0
2023-02-08 10:20:00,59.75,59.78,59.7,59.75,123208.0,55.417,55.4448,55.3706,55.417,123208.0
2023-02-08 10:30:00,59.75,59.8,59.71,59.73,185035.0,55.417,55.4634,55.3799,55.3985,185035.0
2023-02-08 10:40:00,59.74,59.78,59.72,59.74,95821.0,55.4077,55.4448,55.3892,55.4077,95821.0
2023-02-08 10:50:00,59.74,59.78,59.71,59.77,136503.0,55.4077,55.4448,55.3799,55.4356,136503.0
2023-02-08 11:00:00,59.76,59.88,59.74,59.83,119493.0,55.4263,55.5376,55.4077,55.4912,119493.0
2023-02-08 11:10:00,59.83,59.92,59.82,59.9,157298.0,55.4912,55.5747,55.4819,55.5561,157298.0
2023-02-08 11:20:00,59.9,59.91,59.73,59.77,197536.0,55.5561,55.5654,55.3985,55.4356,197536.0
2023-02-08 11:30:00,59.76,59.8,59.73,59.73,139387.0,55.4263,55.4634,55.3985,55.3985,139387.0
2023-02-08 11:40:00,59.73,59.75,59.7,59.72,75378.0,55.3985,55.417,55.3706,55.3892,75378.0
2023-02-08 11:50:00,59.72,59.72,59.63,59.69,131324.0,55.3892,55.3892,55.3057,55.3614,131324.0
2023-02-08 12:00:00,59.68,59.71,59.65,59.69,63800.0,55.3521,55.3799,55.3243,55.3614,63800.0
2023-02-08 12:10:00,59.7,59.71,59.6,59.62,91713.0,55.3706,55.3799,55.2779,55.2964,91713.0
2023-02-08 12:20:00,59.62,59.74,59.61,59.73,87230.0,55.2964,55.4077,55.2872,55.3985,87230.0
2023-02-08 12:30:00,59.73,59.75,59.65,59.66,62356.0,55.3985,55.417,55.3243,55.3335,62356.0
2023-02-08 12:40:00,59.66,59.72,59.64,59.71,63489.0,55.3335,55.3892,55.315,55.3799,63489.0
2023-02-08 12:50:00,59.72,59.75,59.68,59.7,67749.0,55.3892,55.417,55.3521,55.3706,67749.0
2023-02-08 13:00:00,59.7,59.79,59.67,59.77,163255.0,55.3706,55.4541,55.3428,55.4356,163255.0
2023-02-08 13:10:00,59.77,59.85,59.76,59.79,164893.0,55.4356,55.5098,55.4263,55.4541,164893.0
2023-02-08 13:20:00,59.79,59.79,59.71,59.72,95006.0,55.4541,55.4541,55.3799,55.3892,95006.0
2023-02-08 13:30:00,59.71,59.72,59.65,59.68,108230.0,55.3799,55.3892,55.3243,55.3521,108230.0
2023-02-08 13:40:00,59.68,59.74,59.66,59.72,107804.0,55.3521,55.4077,55.3335,55.3892,107804.0
2023-02-08 13:50:00,59.72,59.76,59.68,59.75,131697.0,55.3892,55.4263,55.3521,55.417,131697.0
2023-02-08 14:00:00,59.75,59.75,59.59,59.6,122763.0,55.417,55.417,55.2686,55.2779,122763.0
2023-02-08 14:10:00,59.6,59.75,59.59,59.73,398925.0,55.2779,55.417,55.2686,55.3985,398925.0
2023-02-08 14:20:00,59.74,59.75,59.69,59.69,299174.0,55.4077,55.417,55.3614,55.3614,299174.0
2023-02-08 14:30:00,59.7,59.77,59.69,59.75,141545.0,55.3706,55.4356,55.3614,55.417,141545.0
2023-02-08 14:40:00,59.75,59.78,59.69,59.73,116054.0,55.417,55.4448,55.3614,55.3985,116054.0
2023-02-08 14:50:00,59.73,59.81,59.72,59.8,116572.0,55.3985,55.4727,55.3892,55.4634,116572.0
2023-02-08 15:00:00,59.8,59.81,59.71,59.75,139671.0,55.4634,55.4727,55.3799,55.417,139671.0
2023-02-08 15:10:00,59.74,59.75,59.67,59.68,152087.0,55.4077,55.417,55.3428,55.3521,152087.0
2023-02-08 15:20:00,59.69,59.75,59.69,59.72,124334.0,55.3614,55.417,55.3614,55.3892,124334.0
2023-02-08 15:30:00,59.72,59.79,59.69,59.78,227272.0,55.3892,55.4541,55.3614,55.4448,227272.0
2023-02-08 15:40:00,59.78,59.79,59.71,59.73,298049.0,55.4448,55.4541,55.3799,55.3985,298049.0
2023-02-08 15:50:00,59.73,59.77,59.67,59.71,1097178.0,55.3985,55.4356,55.3428,55.3799,1097178.0
2023-02-09 09:30:00,60.07,60.2,60.01,60.16,767867.0,55.7138,55.8344,55.6582,55.7973,767867.0
2023-02-09 09:40:00,60.16,60.27,60.11,60.2,506449.0,55.7973,55.8993,55.7509,55.8344,506449.0
2023-02-09 09:50:00,60.2,60.32,60.2,60.21,405647.0,55.8344,55.9457,55.8344,55.8437,405647.0
2023-02-09 10:00:00,60.22,60.25,60.13,60.13,288642.0,55.8529,55.8808,55.7695,55.7695,288642.0
2023-02-09 10:10:00,60.13,60.14,59.97,60.0,251307.0,55.7695,55.7787,55.6211,55.6489,251307.0
2023-02-09 10:20:00,60.0,60.01,59.9,59.94,208487.0,55.6489,55.6582,55.5561,55.5932,208487.0
2023-02-09 10:30:00,59.93,60.03,59.9,59.91,207881.0,55.584,55.6767,55.5561,55.5654,207881.0
2023-02-09 10:40:00,59.91,59.96,59.85,59.93,146528.0,55.5654,55.6118,55.5098,55.584,146528.0
2023-02-09 10:50:00,59.93,59.98,59.89,59.97,121337.0,55.584,55.6303,55.5469,55.6211,121337.0
2023-02-09 11:00:00,59.98,60.0,59.92,59.94,130094.0,55.6303,55.6489,55.5747,55.5932,130094.0
2023-02-09 11:10:00,59.94,59.98,59.9,59.94,107963.0,55.5932,55.6303,55.5561,55.5932,107963.0
2023-02-09 11:20:00,59.93,59.94,59.84,59.88,148400.0,55.584,55.5932,55.5005,55.5376,148400.0
2023-02-09 11:30:00,59.88,59.9,59.83,59.84,102440.0,55.5376,55.5561,55.4912,55.5005,102440.0
2023-02-09 11:40:00,59.84,59.88,59.8,59.87,131873.0,55.5005,55.5376,55.4634,55.5283,131873.0
2023-02-09 11:50:00,59.88,59.91,59.85,59.86,142638.0,55.5376,55.5654,55.5098,55.519,142638.0
2023-02-09 12:00:00,59.87,59.9,59.81,59.83,72598.0,55.5283,55.5561,55.4727,55.4912,72598.0
2023-02-09 12:10:00,59.83,59.88,59.81,59.88,86257.0,55.4912,55.5376,55.4727,55.5376,86257.0
2023-02-09 12:20:00,59.88,59.89,59.77,59.78,135218.0,55.5376,55.5469,55.4356,55.4448,135218.0
2023-02-09 12:30:00,59.78,59.78,59.64,59.67,185778.0,55.4448,55.4448,55.315,55.3428,185778.0
2023-02-09 12:40:00,59.67,59.73,59.65,59.73,111951.0,55.3428,55.3985,55.3243,55.3985,111951.0
2023-02-09 12:50:00,59.72,59.8,59.71,59.76,91492.0,55.3892,55.4634,55.3799,55.4263,91492.0
2023-02-09 13:00:00,59.75,59.79,59.71,59.72,152616.0,55.417,55.4541,55.3799,55.3892,152616.0
2023-02-09 13:10:00,59.72,59.77,59.72,59.75,114223.0,55.3892,55.4356,55.3892,55.417,114223.0
2023-02-09 13:20:00,59.76,59.8,59.73,59.75,102205.0,55.4263,55.4634,55.3985,55.417,102205.0
2023-02-09 13:30:00,59.76,59.85,59.73,59.78,116744.0,55.4263,55.5098,55.3985,55.4448,116744.0
2023-02-09 13:40:00,59.78,59.78,59.66,59.71,109115.0,55.4448,55.4448,55.3335,55.3799,109115.0
2023-02-09 13:50:00,59.71,59.76,59.69,59.76,154829.0,55.3799,55.4263,55.3614,55.4263,154829.0
2023-02-09 14:00:00,59.75,59.78,59.68,59.76,119999.0,55.417,55.4448,55.3521,55.4263,119999.0
2023-02-09 14:10:00,59.77,59.77,59.65,59.68,114579.0,55.4356,55.4356,55.3243,55.3521,114579.0
2023-02-09 14:20:00,59.69,59.74,59.66,59.71,103609.0,55.3614,55.4077,55.3335,55.3799,103609.0
2023-02-09 14:30:00,59.71,59.76,59.68,59.75,133085.0,55.3799,55.4263,55.3521,55.417,133085.0
2023-02-09 14:40:00,59.74,59.82,59.74,59.82,482503.0,55.4077,55.4819,55.4077,55.4819,482503.0
2023-02-09 14:50:00,59.82,59.82,59.71,59.8,139688.0,55.4819,55.4819,55.3799,55.4634,139688.0
2023-02-09 15:00:00,59.8,59.83,59.76,59.82,154480.0,55.4634,55.4912,55.4263,55.4819,154480.0
2023-02-09 15:10:00,59.82,59.82,59.75,59.79,134442.0,55.4819,55.4819,55.417,55.4541,134442.0
2023-02-09 15:20:00,59.79,59.79,59.71,59.73,148245.0,55.4541,55.4541,55.3799,55.3985,148245.0
2023-02-09 15:30:00,59.73,59.73,59.61,59.7,256317.0,55.3985,55.3985,55.2872,55.3706,256317.0
2023-02-09 15:40:00,59.7,59.8,59.69,59.76,311312.0,55.3706,55.4634,55.3614,55.4263,311312.0
2023-02-09 15:50:00,59.75,59.79,59.59,59.63,1465458.0,55.417,55.4541,55.2686,55.3057,1465458.0
2023-02-10 09:30:00,59.72,59.9,58.88,59.08,1698996.0,55.3892,55.5561,54.6101,54.7956,1698996.0
2023-02-10 09:40:00,59.08,59.55,59.08,59.55,492304.0,54.7956,55.2315,54.7956,55.2315,492304.0
2023-02-10 09:50:00,59.55,59.64,59.51,59.52,321133.0,55.2315,55.315,55.1944,55.2037,321133.0
2023-02-10 10:00:00,59.53,59.63,59.43,59.63,386904.0,55.213,55.3057,55.1202,55.3057,386904.0
2023-02-10 10:10:00,59.64,59.68,59.52,59.55,361668.0,55.315,55.3521,55.2037,55.2315,361668.0
2023-02-10 10:20:00,59.55,59.65,59.5,59.59,857621.0,55.2315,55.3243,55.1851,55.2686,857621.0
2023-02-10 10:30:00,59.6,59.6,59.46,59.47,274270.0,55.2779,55.2779,55.148,55.1573,274270.0
2023-02-10 10:40:00,59.46,59.59,59.42,59.46,459815.0,55.148,55.2686,55.1109,55.148,459815.0
2023-02-10 10:50:00,59.46,59.49,59.41,59.48,245275.0,55.148,55.1759,55.1017,55.1666,245275.0
2023-02-10 11:00:00,59.49,59.56,59.47,59.54,189981.0,55.1759,55.2408,55.1573,55.2222,189981.0
2023-02-10 11:10:00,59.53,59.59,59.51,59.58,149888.0,55.213,55.2686,55.1944,55.2593,149888.0
2023-02-10 11:20:00,59.58,59.62,59.53,59.58,201178.0,55.2593,55.2964,55.213,55.2593,201178.0
2023-02-10 11:30:00,59.58,59.62,59.56,59.59,179433.0,55.2593,55.2964,55.2408,55.2686,179433.0
2023-02-10 11:40:00,59.59,59.6,59.46,59.48,165571.0,55.2686,55.2779,55.148,55.1666,165571.0
2023-02-10 11:50:00,59.49,59.52,59.47,59.5,206727.0,55.1759,55.2037,55.1573,55.1851,206727.0
2023-02-10 12:00:00,59.5,59.53,59.44,59.52,135950.0,55.1851,55.213,55.1295,55.2037,135950.0
2023-02-10 12:10:00,59.52,59.53,59.47,59.53,125660.0,55.2037,55.213,55.1573,55.213,125660.0
2023-02-10 12:20:00,59.53,59.59,59.52,59.57,128691.0,55.213,55.2686,55.2037,55.2501,128691.0
2023-02-10 12:30:00,59.57,59.67,59.57,59.66,101384.0,55.2501,55.3428,55.2501,55.3335,101384.0
2023-02-10 12:40:00,59.65,59.66,59.54,59.59,99011.0,55.3243,55.3335,55.2222,55.2686,99011.0
2023-02-10 12:50:00,59.6,59.74,59.57,59.73,140346.0,55.2779,55.4077,55.2501,55.3985,140346.0
2023-02-10 13:00:00,59.74,59.74,59.6,59.61,160813.0,55.4077,55.4077,55.2779,55.2872,160813.0
2023-02-10 13:10:00,59.61,59.69,59.59,59.69,220705.0,55.2872,55.3614,55.2686,55.3614,220705.0
2023-02-10 13:20:00,59.69,59.73,59.66,59.69,193300.0,55.3614,55.3985,55.3335,55.3614,193300.0
2023-02-10 13:30:00,59.68,59.71,59.66,59.71,157218.0,55.3521,55.3799,55.3335,55.3799,157218.0
2023-02-10 13:40:00,59.71,59.71,59.64,59.67,125051.0,55.3799,55.3799,55.315,55.3428,125051.0
2023-02-10 13:50:00,59.66,59.67,59.62,59.63,86259.0,55.3335,55.3428,55.2964,55.3057,86259.0
2023-02-10 14:00:00,59.63,59.63,59.52,59.54,131939.0,55.3057,55.3057,55.2037,55.2222,131939.0
2023-02-10 14:10:00,59.54,59.59,59.52,59.55,125616.0,55.2222,55.2686,55.2037,55.2315,125616.0
2023-02-10 14:20:00,59.56,59.59,59.52,59.59,101087.0,55.2408,55.2686,55.2037,55.2686,101087.0
2023-02-10 14:30:00,59.58,59.61,59.55,59.57,115911.0,55.2593,55.2872,55.2315,55.2501,115911.0
2023-02-10 14:40:00,59.58,59.63,59.54,59.61,150730.0,55.2593,55.3057,55.2222,55.2872,150730.0
2023-02-10 14:50:00,59.61,59.68,59.58,59.65,90820.0,55.2872,55.3521,55.2593,55.3243,90820.0
2023-02-10 15:00:00,59.66,59.69,59.62,59.65,112972.0,55.3335,55.3614,55.2964,55.3243,112972.0
2023-02-10 15:10:00,59.65,59.65,59.55,59.6,231874.0,55.3243,55.3243,55.2315,55.2779,231874.0
2023-02-10 15:20:00,59.59,59.63,59.56,59.63,149884.0,55.2686,55.3057,55.2408,55.3057,149884.0
2023-02-10 15:30:00,59.63,59.66,59.58,59.66,228924.0,55.3057,55.3335,55.2593,55.3335,228924.0
2023-02-10 15:40:00,59.65,59.74,59.63,59.73,357264.0,55.3243,55.4077,55.3057,55.3985,357264.0
2023-02-10 15:50:00,59.73,59.73,59.61,59.63,889720.0,55.3985,55.3985,55.2872,55.3057,889720.0
2023-02-13 09:30:00,59.9,60.14,59.81,59.83,648540.0,55.5561,55.7787,55.4727,55.4912,648540.0
2023-02-13 09:40:00,59.83,59.93,59.73,59.88,276223.0,55.4912,55.584,55.3985,55.5376,276223.0
2023-02-13 09:50:00,59.88,59.95,59.84,59.92,228254.0,55.5376,55.6025,55.5005,55.5747,228254.0
2023-02-13 10:00:00,59.92,60.09,59.87,60.06,435072.0,55.5747,55.7324,55.5283,55.7045,435072.0
2023-02-13 10:10:00,60.05,60.21,60.05,60.12,372686.0,55.6953,55.8437,55.6953,55.7602,372686.0
2023-02-13 10:20:00,60.12,60.25,60.08,60.21,289007.0,55.7602,55.8808,55.7231,55.8437,289007.0
2023-02-13 10:30:00,60.21,60.27,60.19,60.2,221774.0,55.8437,55.8993,55.8251,55.8344,221774.0
2023-02-13 10:40:00,60.2,60.21,60.11,60.19,152665.0,55.8344,55.8437,55.7509,55.8251,152665.0
2023-02-13 10:50:00,60.19,60.22,60.14,60.18,180378.0,55.8251,55.8529,55.7787,55.8158,180378.0
2023-02-13 11:00:00,60.18,60.2,60.13,60.18,238291.0,55.8158,55.8344,55.7695,55.8158,238291.0
2023-02-13 11:10:00,60.18,60.23,60.11,60.15,173029.0,55.8158,55.8622,55.7509,55.788,173029.0
2023-02-13 11:20:00,60.15,60.18,60.14,60.18,182860.0,55.788,55.8158,55.7787,55.8158,182860.0
2023-02-13 11:30:00,60.18,60.26,60.15,60.22,177234.0,55.8158,55.89,55.788,55.8529,177234.0
2023-02-13 11:40:00,60.22,60.39,60.2,60.35,224252.0,55.8529,56.0106,55.8344,55.9735,224252.0
2023-02-13 11:50:00,60.36,60.42,60.35,60.38,299676.0,55.9828,56.0384,55.9735,56.0013,299676.0
2023-02-13 12:00:00,60.38,60.46,60.35,60.4,145205.0,56.0013,56.0755,55.9735,56.0199,145205.0
2023-02-13 12:10:00,60.4,60.42,60.37,60.41,129923.0,56.0199,56.0384,55.9921,56.0292,129923.0
2023-02-13 12:20:00,60.41,60.48,60.39,60.43,148337.0,56.0292,56.0941,56.0106,56.0477,148337.0
2023-02-13 12:30:00,60.42,60.47,60.36,60.46,163128.0,56.0384,56.0848,55.9828,56.0755,163128.0
2023-02-13 12:40:00,60.45,60.49,60.41,60.45,128416.0,56.0663,56.1034,56.0292,56.0663,128416.0
2023-02-13 12:50:00,60.45,60.46,60.41,60.43,132253.0,56.0663,56.0755,56.0292,56.0477,132253.0
2023-02-13 13:00:00,60.43,60.45,60.37,60.4,166136.0,56.0477,56.0663,55.9921,56.0199,166136.0
2023-02-13 13:10:00,60.41,60.47,60.39,60.44,162649.0,56.0292,56.0848,56.0106,56.057,162649.0
2023-02-13 13:20:00,60.43,60.46,60.4,60.42,115763.0,56.0477,56.0755,56.0199,56.0384,115763.0
2023-02-13 13:30:00,60.43,60.48,60.42,60.45,117444.0,56.0477,56.0941,56.0384,56.0663,117444.0
2023-02-13 13:40:00,60.45,60.46,60.41,60.43,108618.0,56.0663,56.0755,56.0292,56.0477,108618.0
2023-02-13 13:50:00,60.43,60.43,60.37,60.39,125492.0,56.0477,56.0477,55.9921,56.0106,125492.0
2023-02-13 14:00:00,60.39,60.43,60.32,60.41,333631.0,56.0106,56.0477,55.9457,56.0292,333631.0
2023-02-13 14:10:00,60.41,60.45,60.37,60.4,179660.0,56.0292,56.0663,55.9921,56.0199,179660.0
2023-02-13 14:20:00,60.4,60.44,60.35,60.38,324095.0,56.0199,56.057,55.9735,56.0013,324095.0
2023-02-13 14:30:00,60.38,60.46,60.36,60.44,316358.0,56.0013,56.0755,55.9828,56.057,316358.0
2023-02-13 14:40:00,60.43,60.47,60.39,60.43,271386.0,56.0477,56.0848,56.0106,56.0477,271386.0
2023-02-13 14:50:00,60.43,60.46,60.41,60.43,179754.0,56.0477,56.0755,56.0292,56.0477,179754.0
2023-02-13 15:00:00,60.42,60.44,60.38,60.43,258044.0,56.0384,56.057,56.0013,56.0477,258044.0
2023-02-13 15:10:00,60.43,60.43,60.34,60.39,354229.0,56.0477,56.0477,55.9642,56.0106,354229.0
2023-02-13 15:20:00,60.39,60.44,60.37,60.43,356700.0,56.0106,56.057,55.9921,56.0477,356700.0
2023-02-13 15:30:00,60.43,60.57,60.41,60.56,559588.0,56.0477,56.1776,56.0292,56.1683,559588.0
2023-02-13 15:40:00,60.56,60.68,60.54,60.65,768630.0,56.1683,56.2796,56.1497,56.2518,768630.0
2023-02-13 15:50:00,60.64,60.76,60.55,60.61,2301896.0,56.2425,56.3538,56.159,56.2147,2301896.0
2023-02-14 09:30:00,60.21,60.82,59.96,60.76,1282137.0,55.8437,56.4094,55.6118,56.3538,1282137.0
2023-02-14 09:40:00,60.77,60.9,60.48,60.63,745744.0,56.363,56.4836,56.0941,56.2332,745744.0
2023-02-14 09:50:00,60.62,60.7,60.51,60.54,416621.0,56.2239,56.2981,56.1219,56.1497,416621.0
2023-02-14 10:00:00,60.54,60.58,60.23,60.37,352158.0,56.1497,56.1868,55.8622,55.9921,352158.0
2023-02-14 10:10:00,60.36,60.42,60.18,60.34,252570.0,55.9828,56.0384,55.8158,55.9642,252570.0
2023-02-14 10:20:00,60.35,60.37,60.05,60.07,355660.0,55.9735,55.9921,55.6953,55.7138,355660.0
2023-02-14 10:30:00,60.06,60.28,60.02,60.23,324766.0,55.7045,55.9086,55.6674,55.8622,324766.0
2023-02-14 10:40:00,60.25,60.28,59.88,60.04,481741.0,55.8808,55.9086,55.5376,55.686,481741.0
2023-02-14 10:50:00,60.04,60.04,59.82,59.86,213709.0,55.686,55.686,55.4819,55.519,213709.0
2023-02-14 11:00:00,59.86,60.0,59.8,59.98,251925.0,55.519,55.6489,55.4634,55.6303,251925.0
2023-02-14 11:10:00,59.99,60.14,59.94,60.09,280409.0,55.6396,55.7787,55.5932,55.7324,280409.0
2023-02-14 11:20:00,60.09,60.1,59.77,59.81,962242.0,55.7324,55.7416,55.4356,55.4727,962242.0
2023-02-14 11:30:00,59.79,59.81,59.61,59.77,329662.0,55.4541,55.4727,55.2872,55.4356,329662.0
2023-02-14 11:40:00,59.77,59.93,59.76,59.9,164130.0,55.4356,55.584,55.4263,55.5561,164130.0
2023-02-14 11:50:00,59.9,59.94,59.73,59.78,196473.0,55.5561,55.5932,55.3985,55.4448,196473.0
2023-02-14 12:00:00,59.77,59.77,59.7,59.73,188120.0,55.4356,55.4356,55.3706,55.3985,188120.0
2023-02-14 12:10:00,59.73,59.85,59.72,59.78,277638.0,55.3985,55.5098,55.3892,55.4448,277638.0
2023-02-14 12:20:00,59.78,59.89,59.75,59.77,173277.0,55.4448,55.5469,55.417,55.4356,173277.0
2023-02-14 12:30:00,59.76,59.91,59.76,59.86,165620.0,55.4263,55.5654,55.4263,55.519,165620.0
2023-02-14 12:40:00,59.86,59.92,59.82,59.87,145658.0,55.519,55.5747,55.4819,55.5283,145658.0
2023-02-14 12:50:00,59.87,59.93,59.82,59.85,153872.0,55.5283,55.584,55.4819,55.5098,153872.0
2023-02-14 13:00:00,59.85,60.0,59.84,59.98,230110.0,55.5098,55.6489,55.5005,55.6303,230110.0
2023-02-14 13:10:00,59.98,59.99,59.9,59.91,232029.0,55.6303,55.6396,55.5561,55.5654,232029.0
2023-02-14 13:20:00,59.91,59.93,59.83,59.86,212736.0,55.5654,55.584,55.4912,55.519,212736.0
2023-02-14 13:30:00,59.87,59.9,59.77,59.8,218349.0,55.5283,55.5561,55.4356,55.4634,218349.0
2023-02-14 13:40:00,59.8,59.83,59.72,59.73,197086.0,55.4634,55.4912,55.3892,55.3985,197086.0
2023-02-14 13:50:00,59.73,59.78,59.71,59.76,217087.0,55.3985,55.4448,55.3799,55.4263,217087.0
2023-02-14 14:00:00,59.76,59.79,59.69,59.76,260624.0,55.4263,55.4541,55.3614,55.4263,260624.0
2023-02-14 14:10:00,59.76,59.76,59.6,59.62,322626.0,55.4263,55.4263,55.2779,55.2964,322626.0
2023-02-14 14:20:00,59.62,59.74,59.61,59.71,293714.0,55.2964,55.4077,55.2872,55.3799,293714.0
2023-02-14 14:30:00,59.72,59.76,59.69,59.71,300104.0,55.3892,55.4263,55.3614,55.3799,300104.0
2023-02-14 14:40:00,59.71,59.86,59.67,59.83,412494.0,55.3799,55.519,55.3428,55.4912,412494.0
2023-02-14 14:50:00,59.84,59.86,59.73,59.8,232794.0,55.5005,55.519,55.3985,55.4634,232794.0
2023-02-14 15:00:00,59.81,59.85,59.75,59.84,1407957.0,55.4727,55.5098,55.417,55.5005,1407957.0
2023-02-14 15:10:00,59.83,59.86,59.75,59.79,209641.0,55.4912,55.519,55.417,55.4541,209641.0
2023-02-14 15:20:00,59.79,59.8,59.74,59.75,213821.0,55.4541,55.4634,55.4077,55.417,213821.0
2023-02-14 15:30:00,59.75,59.76,59.61,59.61,359914.0,55.417,55.4263,55.2872,55.2872,359914.0
2023-02-14 15:40:00,59.61,59.78,59.6,59.78,591867.0,55.2872,55.4448,55.2779,55.4448,591867.0
2023-02-14 15:50:00,59.77,59.79,59.56,59.58,1510279.0,55.4356,55.4541,55.2408,55.2593,1510279.0
2023-02-15 09:30:00,59.9,59.93,59.57,59.8,755866.0,55.5561,55.584,55.2501,55.4634,755866.0
2023-02-15 09:40:00,59.8,59.8,59.37,59.42,392141.0,55.4634,55.4634,55.0646,55.1109,392141.0
2023-02-15 09:50:00,59.42,59.6,59.38,59.49,500372.0,55.1109,55.2779,55.0738,55.1759,500372.0
2023-02-15 10:00:00,59.48,59.57,59.4,59.47,324651.0,55.1666,55.2501,55.0924,55.1573,324651.0
2023-02-15 10:10:00,59.46,59.47,59.34,59.43,199022.0,55.148,55.1573,55.0367,55.1202,199022.0
2023-02-15 10:20:00,59.44,59.48,59.39,59.45,178221.0,55.1295,55.1666,55.0831,55.1388,178221.0
2023-02-15 10:30:00,59.45,59.52,59.44,59.48,355865.0,55.1388,55.2037,55.1295,55.1666,355865.0
2023-02-15 10:40:00,59.47,59.49,59.31,59.34,263082.0,55.1573,55.1759,55.0089,55.0367,263082.0
2023-02-15 10:50:00,59.34,59.4,59.32,59.32,281276.0,55.0367,55.0924,55.0182,55.0182,281276.0
2023-02-15 11:00:00,59.33,59.4,59.23,59.38,335204.0,55.0275,55.0924,54.9347,55.0738,335204.0
2023-02-15 11:10:00,59.38,59.44,59.33,59.37,165587.0,55.0738,55.1295,55.0275,55.0646,165587.0
2023-02-15 11:20:00,59.38,59.39,59.31,59.37,130834.0,55.0738,55.0831,55.0089,55.0646,130834.0
2023-02-15 11:30:00,59.36,59.39,59.3,59.39,175167.0,55.0553,55.0831,54.9997,55.0831,175167.0
2023-02-15 11:40:00,59.38,59.43,59.37,59.41,106782.0,55.0738,55.1202,55.0646,55.1017,106782.0
2023-02-15 11:50:00,59.41,59.48,59.39,59.46,116246.0,55.1017,55.1666,55.0831,55.148,116246.0
2023-02-15 12:00:00,59.46,59.48,59.37,59.43,409609.0,55.148,55.1666,55.0646,55.1202,409609.0
2023-02-15 12:10:00,59.42,59.42,59.22,59.24,165466.0,55.1109,55.1109,54.9255,54.944,165466.0
2023-02-15 12:20:00,59.24,59.31,59.22,59.3,275145.0,54.944,55.0089,54.9255,54.9997,275145.0
2023-02-15 12:30:00,59.3,59.33,59.26,59.28,154677.0,54.9997,55.0275,54.9626,54.9811,154677.0
2023-02-15 12:40:00,59.28,59.37,59.26,59.37,143497.0,54.9811,55.0646,54.9626,55.0646,143497.0
2023-02-15 12:50:00,59.37,59.38,59.32,59.38,106047.0,55.0646,55.0738,55.0182,55.0738,106047.0
2023-02-15 13:00:00,59.38,59.4,59.35,59.4,88504.0,55.0738,55.0924,55.046,55.0924,88504.0
2023-02-15 13:10:00,59.39,59.46,59.39,59.44,124743.0,55.0831,55.148,55.0831,55.1295,124743.0
2023-02-15 13:20:00,59.44,59.5,59.43,59.46,137255.0,55.1295,55.1851,55.1202,55.148,137255.0
2023-02-15 13:30:00,59.46,59.48,59.42,59.44,129691.0,55.148,55.1666,55.1109,55.1295,129691.0
2023-02-15 13:40:00,59.44,59.49,59.44,59.48,85591.0,55.1295,55.1759,55.1295,55.1666,85591.0
2023-02-15 13:50:00,59.48,59.49,59.43,59.46,107006.0,55.1666,55.1759,55.1202,55.148,107006.0
2023-02-15 14:00:00,59.46,59.47,59.41,59.43,82143.0,55.148,55.1573,55.1017,55.1202,82143.0
2023-02-15 14:10:00,59.42,59.44,59.38,59.43,126527.0,55.1109,55.1295,55.0738,55.1202,126527.0
2023-02-15 14:20:00,59.43,59.44,59.39,59.43,102542.0,55.1202,55.1295,55.0831,55.1202,102542.0
2023-02-15 14:30:00,59.43,59.44,59.4,59.43,102641.0,55.1202,55.1295,55.0924,55.1202,102641.0
2023-02-15 14:40:00,59.43,59.51,59.42,59.48,126857.0,55.1202,55.1944,55.1109,55.1666,126857.0
2023-02-15 14:50:00,59.48,59.49,59.39,59.41,278276.0,55.1666,55.1759,55.0831,55.1017,278276.0
2023-02-15 15:00:00,59.41,59.46,59.4,59.44,143431.0,55.1017,55.148,55.0924,55.1295,143431.0
2023-02-15 15:10:00,59.45,59.46,59.42,59.45,205781.0,55.1388,55.148,55.1109,55.1388,205781.0
2023-02-15 15:20:00,59.45,59.49,59.41,59.46,295534.0,55.1388,55.1759,55.1017,55.148,295534.0
2023-02-15 15:30:00,59.46,59.51,59.45,59.49,601487.0,55.148,55.1944,55.1388,55.1759,601487.0
2023-02-15 15:40:00,59.5,59.55,59.49,59.53,394286.0,55.1851,55.2315,55.1759,55.213,394286.0
2023-02-15 15:50:00,59.53,59.62,59.51,59.6,831130.0,55.213,55.2964,55.1944,55.2779,831130.0
2023-02-16 09:30:00,59.23,59.38,59.15,59.21,621781.0,54.9347,55.0738,54.8605,54.9162,621781.0
2023-02-16 09:40:00,59.2,59.2,58.96,59.06,526789.0,54.9069,54.9069,54.6843,54.7771,526789.0
2023-02-16 09:50:00,59.05,59.12,58.95,59.04,289728.0,54.7678,54.8327,54.675,54.7585,289728.0
2023-02-16 10:00:00,59.03,59.14,58.98,59.06,178611.0,54.7492,54.8513,54.7029,54.7771,178611.0
2023-02-16 10:10:00,59.05,59.26,59.03,59.19,229305.0,54.7678,54.9626,54.7492,54.8976,229305.0
2023-02-16 10:20:00,59.19,59.24,59.03,59.15,323684.0,54.8976,54.944,54.7492,54.8605,323684.0
2023-02-16 10:30:00,59.14,59.17,59.09,59.15,212195.0,54.8513,54.8791,54.8049,54.8605,212195.0
2023-02-16 10:40:00,59.15,59.21,59.07,59.21,227960.0,54.8605,54.9162,54.7863,54.9162,227960.0
2023-02-16 10:50:00,59.2,59.24,59.16,59.22,140930.0,54.9069,54.944,54.8698,54.9255,140930.0
2023-02-16 11:00:00,59.23,59.29,59.21,59.28,154844.0,54.9347,54.9904,54.9162,54.9811,154844.0
2023-02-16 11:10:00,59.29,59.4,59.29,59.37,162943.0,54.9904,55.0924,54.9904,55.0646,162943.0
2023-02-16 11:20:00,59.38,59.4,59.33,59.38,164061.0,55.0738,55.0924,55.0275,55.0738,164061.0
2023-02-16 11:30:00,59.39,59.45,59.34,59.38,140919.0,55.0831,55.1388,55.0367,55.0738,140919.0
2023-02-16 11:40:00,59.38,59.54,59.36,59.51,189152.0,55.0738,55.2222,55.0553,55.1944,189152.0
2023-02-16 11:50:00,59.5,59.51,59.43,59.48,107874.0,55.1851,55.1944,55.1202,55.1666,107874.0
2023-02-16 12:00:00,59.49,59.57,59.48,59.56,109524.0,55.1759,55.2501,55.1666,55.2408,109524.0
2023-02-16 12:10:00,59.56,59.59,59.54,59.54,175326.0,55.2408,55.2686,55.2222,55.2222,175326.0
2023-02-16 12:20:00,59.55,59.65,59.54,59.61,201129.0,55.2315,55.3243,55.2222,55.2872,201129.0
2023-02-16 12:30:00,59.61,59.63,59.53,59.6,146035.0,55.2872,55.3057,55.213,55.2779,146035.0
2023-02-16 12:40:00,59.6,59.66,59.6,59.65,131368.0,55.2779,55.3335,55.2779,55.3243,131368.0
2023-02-16 12:50:00,59.65,59.7,59.6,59.66,198136.0,55.3243,55.3706,55.2779,55.3335,198136.0
2023-02-16 13:00:00,59.66,59.67,59.59,59.65,280113.0,55.3335,55.3428,55.2686,55.3243,280113.0
2023-02-16 13:10:00,59.65,59.73,59.64,59.7,197524.0,55.3243,55.3985,55.315,55.3706,197524.0
2023-02-16 13:20:00,59.7,59.71,59.61,59.62,133597.0,55.3706,55.3799,55.2872,55.2964,133597.0
2023-02-16 13:30:00,59.63,59.7,59.61,59.67,111651.0,55.3057,55.3706,55.2872,55.3428,111651.0
2023-02-16 13:40:00,59.67,59.67,59.59,59.66,192388.0,55.3428,55.3428,55.2686,55.3335,192388.0
2023-02-16 13:50:00,59.66,59.69,59.63,59.68,140037.0,55.3335,55.3614,55.3057,55.3521,140037.0
2023-02-16 14:00:00,59.68,59.7,59.65,59.7,141504.0,55.3521,55.3706,55.3243,55.3706,141504.0
2023-02-16 14:10:00,59.7,59.73,59.69,59.72,242595.0,55.3706,55.3985,55.3614,55.3892,242595.0
2023-02-16 14:20:00,59.72,59.77,59.68,59.77,207715.0,55.3892,55.4356,55.3521,55.4356,207715.0
2023-02-16 14:30:00,59.77,59.82,59.72,59.8,157495.0,55.4356,55.4819,55.3892,55.4634,157495.0
2023-02-16 14:40:00,59.8,59.82,59.76,59.77,167662.0,55.4634,55.4819,55.4263,55.4356,167662.0
2023-02-16 14:50:00,59.77,59.81,59.75,59.8,132299.0,55.4356,55.4727,55.417,55.4634,132299.0
2023-02-16 15:00:00,59.79,59.8,59.65,59.72,271694.0,55.4541,55.4634,55.3243,55.3892,271694.0
2023-02-16 15:10:00,59.71,59.73,59.61,59.65,221799.0,55.3799,55.3985,55.2872,55.3243,221799.0
2023-02-16 15:20:00,59.65,59.66,59.57,59.58,322640.0,55.3243,55.3335,55.2501,55.2593,322640.0
2023-02-16 15:30:00,59.57,59.58,59.44,59.45,428844.0,55.2501,55.2593,55.1295,55.1388,428844.0
2023-02-16 15:40:00,59.45,59.46,59.37,59.38,571119.0,55.1388,55.148,55.0646,55.0738,571119.0
2023-02-16 15:50:00,59.38,59.38,59.2,59.23,1644630.0,55.0738,55.0738,54.9069,54.9347,1644630.0
2023-02-17 09:30:00,59.5,59.8,59.38,59.8,1234106.0,55.1851,55.4634,55.0738,55.4634,1234106.0
2023-02-17 09:40:00,59.79,59.91,59.73,59.85,568883.0,55.4541,55.5654,55.3985,55.5098,568883.0
2023-02-17 09:50:00,59.85,59.88,59.7,59.77,318764.0,55.5098,55.5376,55.3706,55.4356,318764.0
2023-02-17 10:00:00,59.76,60.0,59.75,60.0,295292.0,55.4263,55.6489,55.417,55.6489,295292.0
2023-02-17 10:10:00,60.0,60.02,59.9,59.98,487275.0,55.6489,55.6674,55.5561,55.6303,487275.0
2023-02-17 10:20:00,59.98,60.03,59.9,59.94,188974.0,55.6303,55.6767,55.5561,55.5932,188974.0
2023-02-17 10:30:00,59.93,60.06,59.91,60.0,234286.0,55.584,55.7045,55.5654,55.6489,234286.0
2023-02-17 10:40:00,59.99,60.05,59.88,59.89,252497.0,55.6396,55.6953,55.5376,55.5469,252497.0
2023-02-17 10:50:00,59.89,59.89,59.78,59.85,268899.0,55.5469,55.5469,55.4448,55.5098,268899.0
2023-02-17 11:00:00,59.85,59.9,59.79,59.86,172044.0,55.5098,55.5561,55.4541,55.519,172044.0
2023-02-17 11:10:00,59.86,59.88,59.78,59.82,212952.0,55.519,55.5376,55.4448,55.4819,212952.0
2023-02-17 11:20:00,59.82,59.87,59.78,59.87,206770.0,55.4819,55.5283,55.4448,55.5283,206770.0
2023-02-17 11:30:00,59.87,59.87,59.76,59.78,376950.0,55.5283,55.5283,55.4263,55.4448,376950.0
2023-02-17 11:40:00,59.78,59.84,59.77,59.82,211121.0,55.4448,55.5005,55.4356,55.4819,211121.0
2023-02-17 11:50:00,59.82,59.94,59.79,59.94,221520.0,55.4819,55.5932,55.4541,55.5932,221520.0
2023-02-17 12:00:00,59.94,60.14,59.92,60.13,391844.0,55.5932,55.7787,55.5747,55.7695,391844.0
2023-02-17 12:10:00,60.13,60.2,60.1,60.11,391585.0,55.7695,55.8344,55.7416,55.7509,391585.0
2023-02-17 12:20:00,60.11,60.17,60.07,60.09,254992.0,55.7509,55.8066,55.7138,55.7324,254992.0
2023-02-17 12:30:00,60.1,60.1,60.01,60.04,128859.0,55.7416,55.7416,55.6582,55.686,128859.0
2023-02-17 12:40:00,60.04,60.06,60.0,60.04,238118.0,55.686,55.7045,55.6489,55.686,238118.0
2023-02-17 12:50:00,60.04,60.06,59.99,60.02,138632.0,55.686,55.7045,55.6396,55.6674,138632.0
2023-02-17 13:00:00,60.03,60.07,59.99,60.01,150848.0,55.6767,55.7138,55.6396,55.6582,150848.0
2023-02-17 13:10:00,60.01,60.02,59.95,59.98,226688.0,55.6582,55.6674,55.6025,55.6303,226688.0
2023-02-17 13:20:00,59.98,59.98,59.92,59.94,104774.0,55.6303,55.6303,55.5747,55.5932,104774.0
2023-02-17 13:30:00,59.93,59.96,59.88,59.95,121068.0,55.584,55.6118,55.5376,55.6025,121068.0
2023-02-17 13:40:00,59.95,59.98,59.92,59.97,103046.0,55.6025,55.6303,55.5747,55.6211,103046.0
2023-02-17 13:50:00,59.97,60.05,59.94,60.04,130273.0,55.6211,55.6953,55.5932,55.686,130273.0
2023-02-17 14:00:00,60.05,60.16,60.05,60.13,170177.0,55.6953,55.7973,55.6953,55.7695,170177.0
2023-02-17 14:10:00,60.13,60.13,59.99,60.02,212501.0,55.7695,55.7695,55.6396,55.6674,212501.0
2023-02-17 14:20:00,60.03,60.17,60.02,60.15,358335.0,55.6767,55.8066,55.6674,55.788,358335.0
2023-02-17 14:30:00,60.15,60.19,60.14,60.17,161146.0,55.788,55.8251,55.7787,55.8066,161146.0
2023-02-17 14:40:00,60.17,60.2,60.14,60.19,274299.0,55.8066,55.8344,55.7787,55.8251,274299.0
2023-02-17 14:50:00,60.19,60.23,60.18,60.21,155300.0,55.8251,55.8622,55.8158,55.8437,155300.0
2023-02-17 15:00:00,60.21,60.23,60.13,60.2,237494.0,55.8437,55.8622,55.7695,55.8344,237494.0
2023-02-17 15:10:00,60.2,60.2,60.14,60.15,172053.0,55.8344,55.8344,55.7787,55.788,172053.0
2023-02-17 15:20:00,60.16,60.2,60.06,60.09,301251.0,55.7973,55.8344,55.7045,55.7324,301251.0
2023-02-17 15:30:00,60.09,60.18,60.03,60.11,521522.0,55.7324,55.8158,55.6767,55.7509,521522.0
2023-02-17 15:40:00,60.1,60.11,60.0,60.02,336011.0,55.7416,55.7509,55.6489,55.6674,336011.0
2023-02-17 15:50:00,60.01,60.13,59.95,60.12,1094240.0,55.6582,55.7695,55.6025,55.7602,1094240.0
2023-02-21 09:30:00,59.99,60.23,59.95,59.97,757934.0,55.6396,55.8622,55.6025,55.6211,757934.0
2023-02-21 09:40:00,59.96,60.02,59.72,59.83,356260.0,55.6118,55.6674,55.3892,55.4912,356260.0
2023-02-21 09:50:00,59.84,59.96,59.81,59.88,239384.0,55.5005,55.6118,55.4727,55.5376,239384.0
2023-02-21 10:00:00,59.87,60.03,59.79,59.93,213644.0,55.5283,55.6767,55.4541,55.584,213644.0
2023-02-21 10:10:00,59.93,59.98,59.88,59.91,221511.0,55.584,55.6303,55.5376,55.5654,221511.0
2023-02-21 10:20:00,59.91,59.98,59.83,59.98,169928.0,55.5654,55.6303,55.4912,55.6303,169928.0
2023-02-21 10:30:00,59.98,60.0,59.92,59.96,136908.0,55.6303,55.6489,55.5747,55.6118,136908.0
2023-02-21 10:40:00,59.96,59.96,59.85,59.9,428216.0,55.6118,55.6118,55.5098,55.5561,428216.0
2023-02-21 10:50:00,59.9,59.98,59.88,59.91,252935.0,55.5561,55.6303,55.5376,55.5654,252935.0
2023-02-21 11:00:00,59.91,59.96,59.88,59.9,170244.0,55.5654,55.6118,55.5376,55.5561,170244.0
2023-02-21 11:10:00,59.9,60.03,59.89,59.99,129351.0,55.5561,55.6767,55.5469,55.6396,129351.0
2023-02-21 11:20:00,59.99,60.02,59.94,59.96,186068.0,55.6396,55.6674,55.5932,55.6118,186068.0
2023-02-21 11:30:00,59.97,60.04,59.95,60.03,182965.0,55.6211,55.686,55.6025,55.6767,182965.0
2023-02-21 11:40:00,60.03,60.12,60.0,60.04,315335.0,55.6767,55.7602,55.6489,55.686,315335.0
2023-02-21 11:50:00,60.04,60.12,60.03,60.09,172760.0,55.686,55.7602,55.6767,55.7324,172760.0
2023-02-21 12:00:00,60.09,60.17,60.08,60.11,190827.0,55.7324,55.8066,55.7231,55.7509,190827.0
2023-02-21 12:10:00,60.1,60.11,60.04,60.05,146813.0,55.7416,55.7509,55.686,55.6953,146813.0
2023-02-21 12:20:00,60.06,60.07,59.99,60.0,140768.0,55.7045,55.7138,55.6396,55.6489,140768.0
2023-02-21 12:30:00,60.01,60.01,59.95,60.0,116758.0,55.6582,55.6582,55.6025,55.6489,116758.0
2023-02-21 12:40:00,60.0,60.03,59.97,59.99,197418.0,55.6489,55.6767,55.6211,55.6396,197418.0
2023-02-21 12:50:00,59.99,60.09,59.99,60.07,216057.0,55.6396,55.7324,55.6396,55.7138,216057.0
2023-02-21 13:00:00,60.07,60.13,60.03,60.12,112108.0,55.7138,55.7695,55.6767,55.7602,112108.0
2023-02-21 13:10:00,60.13,60.13,60.04,60.1,126572.0,55.7695,55.7695,55.686,55.7416,126572.0
2023-02-21 13:20:00,60.09,60.11,59.99,60.0,119688.0,55.7324,55.7509,55.6396,55.6489,119688.0
2023-02-21 13:30:00,60.0,60.01,59.95,59.96,152597.0,55.6489,55.6582,55.6025,55.6118,152597.0
2023-02-21 13:40:00,59.96,60.04,59.95,59.98,122699.0,55.6118,55.686,55.6025,55.6303,122699.0
2023-02-21 13:50:00,59.98,60.01,59.93,60.0,126968.0,55.6303,55.6582,55.584,55.6489,126968.0
2023-02-21 14:00:00,60.0,60.0,59.92,59.92,159703.0,55.6489,55.6489,55.5747,55.5747,159703.0
2023-02-21 14:10:00,59.93,59.93,59.82,59.87,170031.0,55.584,55.584,55.4819,55.5283,170031.0
2023-02-21 14:20:00,59.87,59.91,59.83,59.9,97367.0,55.5283,55.5654,55.4912,55.5561,97367.0
2023-02-21 14:30:00,59.91,59.97,59.89,59.97,156932.0,55.5654,55.6211,55.5469,55.6211,156932.0
2023-02-21 14:40:00,59.97,60.0,59.92,59.96,174230.0,55.6211,55.6489,55.5747,55.6118,174230.0
2023-02-21 14:50:00,59.96,59.98,59.93,59.96,141410.0,55.6118,55.6303,55.584,55.6118,141410.0
2023-02-21 15:00:00,59.97,59.99,59.95,59.97,131097.0,55.6211,55.6396,55.6025,55.6211,131097.0
2023-02-21 15:10:00,59.97,59.97,59.93,59.97,155991.0,55.6211,55.6211,55.584,55.6211,155991.0
2023-02-21 15:20:00,59.96,60.0,59.94,59.98,186744.0,55.6118,55.6489,55.5932,55.6303,186744.0
2023-02-21 15:30:00,59.98,60.04,59.92,59.95,268990.0,55.6303,55.686,55.5747,55.6025,268990.0
2023-02-21 15:40:00,59.95,59.98,59.91,59.91,324731.0,55.6025,55.6303,55.5654,55.5654,324731.0
2023-02-21 15:50:00,59.91,59.92,59.72,59.8,1602561.0,55.5654,55.5747,55.3892,55.4634,1602561.0
2023-02-22 09:30:00,59.85,60.01,59.8,59.95,510264.0,55.5098,55.6582,55.4634,55.6025,510264.0
2023-02-22 09:40:00,59.96,60.09,59.93,60.08,303718.0,55.6118,55.7324,55.584,55.7231,303718.0
2023-02-22 09:50:00,60.08,60.34,60.05,60.28,244272.0,55.7231,55.9642,55.6953,55.9086,244272.0
2023-02-22 10:00:00,60.29,60.35,60.19,60.28,188148.0,55.9179,55.9735,55.8251,55.9086,188148.0
2023-02-22 10:10:00,60.28,60.32,60.16,60.18,238814.0,55.9086,55.9457,55.7973,55.8158,238814.0
2023-02-22 10:20:00,60.18,60.36,60.16,60.31,214099.0,55.8158,55.9828,55.7973,55.9364,214099.0
2023-02-22 10:30:00,60.3,60.33,60.1,60.12,206609.0,55.9271,55.955,55.7416,55.7602,206609.0
2023-02-22 10:40:00,60.12,60.17,60.05,60.17,186654.0,55.7602,55.8066,55.6953,55.8066,186654.0
2023-02-22 10:50:00,60.16,60.21,60.12,60.14,242390.0,55.7973,55.8437,55.7602,55.7787,242390.0
2023-02-22 11:00:00,60.14,60.21,60.07,60.09,252202.0,55.7787,55.8437,55.7138,55.7324,252202.0
2023-02-22 11:10:00,60.1,60.13,60.05,60.13,217766.0,55.7416,55.7695,55.6953,55.7695,217766.0
2023-02-22 11:20:00,60.13,60.22,60.12,60.21,184313.0,55.7695,55.8529,55.7602,55.8437,184313.0
2023-02-22 11:30:00,60.21,60.23,60.14,60.15,100949.0,55.8437,55.8622,55.7787,55.788,100949.0
2023-02-22 11:40:00,60.15,60.25,60.14,60.22,93238.0,55.788,55.8808,55.7787,55.8529,93238.0
2023-02-22 11:50:00,60.22,60.25,60.16,60.18,142873.0,55.8529,55.8808,55.7973,55.8158,142873.0
2023-02-22 12:00:00,60.18,60.18,60.11,60.12,97081.0,55.8158,55.8158,55.7509,55.7602,97081.0
2023-02-22 12:10:00,60.11,60.13,60.06,60.11,102723.0,55.7509,55.7695,55.7045,55.7509,102723.0
2023-02-22 12:20:00,60.11,60.21,60.1,60.19,188045.0,55.7509,55.8437,55.7416,55.8251,188045.0
2023-02-22 12:30:00,60.19,60.2,60.14,60.17,153055.0,55.8251,55.8344,55.7787,55.8066,153055.0
2023-02-22 12:40:00,60.18,60.2,60.14,60.14,83497.0,55.8158,55.8344,55.7787,55.7787,83497.0
2023-02-22 12:50:00,60.14,60.14,60.09,60.12,125117.0,55.7787,55.7787,55.7324,55.7602,125117.0
2023-02-22 13:00:00,60.12,60.12,60.07,60.08,62889.0,55.7602,55.7602,55.7138,55.7231,62889.0
2023-02-22 13:10:00,60.08,60.1,60.06,60.09,113955.0,55.7231,55.7416,55.7045,55.7324,113955.0
2023-02-22 13:20:00,60.08,60.13,60.07,60.07,127785.0,55.7231,55.7695,55.7138,55.7138,127785.0
2023-02-22 13:30:00,60.07,60.11,60.05,60.1,119785.0,55.7138,55.7509,55.6953,55.7416,119785.0
2023-02-22 13:40:00,60.1,60.1,60.05,60.06,104067.0,55.7416,55.7416,55.6953,55.7045,104067.0
2023-02-22 13:50:00,60.07,60.08,60.02,60.06,144514.0,55.7138,55.7231,55.6674,55.7045,144514.0
2023-02-22 14:00:00,60.05,60.12,59.97,60.1,318448.0,55.6953,55.7602,55.6211,55.7416,318448.0
2023-02-22 14:10:00,60.1,60.12,59.95,60.07,182622.0,55.7416,55.7602,55.6025,55.7138,182622.0
2023-02-22 14:20:00,60.06,60.1,60.02,60.04,176767.0,55.7045,55.7416,55.6674,55.686,176767.0
2023-02-22 14:30:00,60.03,60.04,59.94,59.96,260164.0,55.6767,55.686,55.5932,55.6118,260164.0
2023-02-22 14:40:00,59.96,59.97,59.85,59.97,158618.0,55.6118,55.6211,55.5098,55.6211,158618.0
2023-02-22 14:50:00,59.97,59.98,59.86,59.9,289436.0,55.6211,55.6303,55.519,55.5561,289436.0
2023-02-22 15:00:00,59.9,59.92,59.85,59.88,271596.0,55.5561,55.5747,55.5098,55.5376,271596.0
2023-02-22 15:10:00,59.88,59.9,59.79,59.81,180900.0,55.5376,55.5561,55.4541,55.4727,180900.0
2023-02-22 15:20:00,59.81,59.89,59.79,59.82,192054.0,55.4727,55.5469,55.4541,55.4819,192054.0
2023-02-22 15:30:00,59.81,59.87,59.75,59.78,230511.0,55.4727,55.5283,55.417,55.4448,230511.0
2023-02-22 15:40:00,59.78,59.86,59.77,59.83,320093.0,55.4448,55.519,55.4356,55.4912,320093.0
2023-02-22 15:50:00,59.83,60.01,59.81,60.0,873446.0,55.4912,55.6582,55.4727,55.6489,873446.0
2023-02-23 09:30:00,60.01,60.17,59.91,60.03,576332.0,55.6582,55.8066,55.5654,55.6767,576332.0
2023-02-23 09:40:00,60.03,60.27,60.01,60.15,329807.0,55.6767,55.8993,55.6582,55.788,329807.0
2023-02-23 09:50:00,60.17,60.2,60.05,60.16,194797.0,55.8066,55.8344,55.6953,55.7973,194797.0
2023-02-23 10:00:00,60.16,60.35,60.15,60.32,211606.0,55.7973,55.9735,55.788,55.9457,211606.0
2023-02-23 10:10:00,60.32,60.42,60.3,60.39,185237.0,55.9457,56.0384,55.9271,56.0106,185237.0
2023-02-23 10:20:00,60.39,60.41,60.29,60.31,129550.0,56.0106,56.0292,55.9179,55.9364,129550.0
2023-02-23 10:30:00,60.31,60.38,60.26,60.33,149916.0,55.9364,56.0013,55.89,55.955,149916.0
2023-02-23 10:40:00,60.33,60.38,60.23,60.24,150833.0,55.955,56.0013,55.8622,55.8715,150833.0
2023-02-23 10:50:00,60.25,60.26,60.18,60.25,208922.0,55.8808,55.89,55.8158,55.8808,208922.0
2023-02-23 11:00:00,60.25,60.27,60.11,60.12,258905.0,55.8808,55.8993,55.7509,55.7602,258905.0
2023-02-23 11:10:00,60.12,60.14,60.06,60.1,166337.0,55.7602,55.7787,55.7045,55.7416,166337.0
2023-02-23 11:20:00,60.1,60.12,59.96,60.0,379817.0,55.7416,55.7602,55.6118,55.6489,379817.0
2023-02-23 11:30:00,60.0,60.06,59.98,59.98,174099.0,55.6489,55.7045,55.6303,55.6303,174099.0
2023-02-23 11:40:00,59.99,60.0,59.89,59.91,174582.0,55.6396,55.6489,55.5469,55.5654,174582.0
2023-02-23 11:50:00,59.92,59.94,59.84,59.88,168085.0,55.5747,55.5932,55.5005,55.5376,168085.0
2023-02-23 12:00:00,59.88,59.92,59.85,59.89,113751.0,55.5376,55.5747,55.5098,55.5469,113751.0
2023-02-23 12:10:00,59.9,59.96,59.86,59.91,123020.0,55.5561,55.6118,55.519,55.5654,123020.0
2023-02-23 12:20:00,59.91,59.94,59.85,59.89,127177.0,55.5654,55.5932,55.5098,55.5469,127177.0
2023-02-23 12:30:00,59.88,59.97,59.85,59.92,146603.0,55.5376,55.6211,55.5098,55.5747,146603.0
2023-02-23 12:40:00,59.91,59.98,59.9,59.95,141849.0,55.5654,55.6303,55.5561,55.6025,141849.0
2023-02-23 12:50:00,59.95,59.96,59.9,59.94,139404.0,55.6025,55.6118,55.5561,55.5932,139404.0
2023-02-23 13:00:00,59.93,59.99,59.92,59.93,142189.0,55.584,55.6396,55.5747,55.584,142189.0
2023-02-23 13:10:00,59.94,59.95,59.91,59.95,82514.0,55.5932,55.6025,55.5654,55.6025,82514.0
2023-02-23 13:20:00,59.94,59.97,59.88,59.92,101732.0,55.5932,55.6211,55.5376,55.5747,101732.0
2023-02-23 13:30:00,59.92,59.93,59.85,59.88,82963.0,55.5747,55.584,55.5098,55.5376,82963.0
2023-02-23 13:40:00,59.89,59.91,59.81,59.87,132663.0,55.5469,55.5654,55.4727,55.5283,132663.0
2023-02-23 13:50:00,59.88,59.92,59.87,59.89,94174.0,55.5376,55.5747,55.5283,55.5469,94174.0
2023-02-23 14:00:00,59.89,59.91,59.85,59.89,63459.0,55.5469,55.5654,55.5098,55.5469,63459.0
2023-02-23 14:10:00,59.89,59.99,59.86,59.98,120368.0,55.5469,55.6396,55.519,55.6303,120368.0
2023-02-23 14:20:00,59.98,60.02,59.96,60.01,116410.0,55.6303,55.6674,55.6118,55.6582,116410.0
2023-02-23 14:30:00,60.01,60.05,59.98,60.01,86992.0,55.6582,55.6953,55.6303,55.6582,86992.0
2023-02-23 14:40:00,60.01,60.09,60.01,60.08,119265.0,55.6582,55.7324,55.6582,55.7231,119265.0
2023-02-23 14:50:00,60.09,60.09,60.03,60.05,203474.0,55.7324,55.7324,55.6767,55.6953,203474.0
2023-02-23 15:00:00,60.05,60.16,60.04,60.13,183793.0,55.6953,55.7973,55.686,55.7695,183793.0
2023-02-23 15:10:00,60.13,60.2,60.12,60.15,134294.0,55.7695,55.8344,55.7602,55.788,134294.0
2023-02-23 15:20:00,60.15,60.17,60.09,60.15,142906.0,55.788,55.8066,55.7324,55.788,142906.0
2023-02-23 15:30:00,60.15,60.17,60.1,60.14,155548.0,55.788,55.8066,55.7416,55.7787,155548.0
2023-02-23 15:40:00,60.14,60.16,60.1,60.15,175951.0,55.7787,55.7973,55.7416,55.788,175951.0
2023-02-23 15:50:00,60.14,60.17,60.05,60.09,925204.0,55.7787,55.8066,55.6953,55.7324,925204.0
2023-02-24 09:30:00,59.68,59.91,59.51,59.66,467138.0,55.3521,55.5654,55.1944,55.3335,467138.0
2023-02-24 09:40:00,59.67,59.73,59.52,59.61,165063.0,55.3428,55.3985,55.2037,55.2872,165063.0
2023-02-24 09:50:00,59.61,59.63,59.38,59.44,229567.0,55.2872,55.3057,55.0738,55.1295,229567.0
2023-02-24 10:00:00,59.42,59.65,59.41,59.56,158395.0,55.1109,55.3243,55.1017,55.2408,158395.0
2023-02-24 10:10:00,59.55,59.65,59.54,59.61,138328.0,55.2315,55.3243,55.2222,55.2872,138328.0
2023-02-24 10:20:00,59.6,59.67,59.48,59.52,131124.0,55.2779,55.3428,55.1666,55.2037,131124.0
2023-02-24 10:30:00,59.52,59.54,59.43,59.54,120284.0,55.2037,55.2222,55.1202,55.2222,120284.0
2023-02-24 10:40:00,59.54,59.57,59.43,59.43,136234.0,55.2222,55.2501,55.1202,55.1202,136234.0
2023-02-24 10:50:00,59.43,59.45,59.38,59.41,152245.0,55.1202,55.1388,55.0738,55.1017,152245.0
2023-02-24 11:00:00,59.42,59.5,59.4,59.46,100138.0,55.1109,55.1851,55.0924,55.148,100138.0
2023-02-24 11:10:00,59.46,59.5,59.42,59.47,132510.0,55.148,55.1851,55.1109,55.1573,132510.0
2023-02-24 11:20:00,59.46,59.55,59.45,59.5,187619.0,55.148,55.2315,55.1388,55.1851,187619.0
2023-02-24 11:30:00,59.5,59.55,59.43,59.43,125674.0,55.1851,55.2315,55.1202,55.1202,125674.0
2023-02-24 11:40:00,59.43,59.54,59.42,59.52,157545.0,55.1202,55.2222,55.1109,55.2037,157545.0
2023-02-24 11:50:00,59.53,59.59,59.5,59.51,145246.0,55.213,55.2686,55.1851,55.1944,145246.0
2023-02-24 12:00:00,59.52,59.54,59.44,59.47,104180.0,55.2037,55.2222,55.1295,55.1573,104180.0
2023-02-24 12:10:00,59.47,59.54,59.46,59.53,84781.0,55.1573,55.2222,55.148,55.213,84781.0
2023-02-24 12:20:00,59.53,59.56,59.5,59.54,74175.0,55.213,55.2408,55.1851,55.2222,74175.0
2023-02-24 12:30:00,59.54,59.56,59.49,59.53,108100.0,55.2222,55.2408,55.1759,55.213,108100.0
2023-02-24 12:40:00,59.53,59.54,59.45,59.47,104181.0,55.213,55.2222,55.1388,55.1573,104181.0
2023-02-24 12:50:00,59.47,59.49,59.44,59.47,77006.0,55.1573,55.1759,55.1295,55.1573,77006.0
2023-02-24 13:00:00,59.47,59.56,59.46,59.48,101366.0,55.1573,55.2408,55.148,55.1666,101366.0
2023-02-24 13:10:00,59.48,59.5,59.46,59.49,97467.0,55.1666,55.1851,55.148,55.1759,97467.0
2023-02-24 13:20:00,59.5,59.59,59.48,59.58,76751.0,55.1851,55.2686,55.1666,55.2593,76751.0
2023-02-24 13:30:00,59.58,59.59,59.5,59.52,71453.0,55.2593,55.2686,55.1851,55.2037,71453.0
2023-02-24 13:40:00,59.53,59.6,59.5,59.6,86829.0,55.213,55.2779,55.1851,55.2779,86829.0
2023-02-24 13:50:00,59.59,59.68,59.59,59.67,75161.0,55.2686,55.3521,55.2686,55.3428,75161.0
2023-02-24 14:00:00,59.68,59.76,59.66,59.73,81855.0,55.3521,55.4263,55.3335,55.3985,81855.0
2023-02-24 14:10:00,59.73,59.79,59.7,59.78,127122.0,55.3985,55.4541,55.3706,55.4448,127122.0
2023-02-24 14:20:00,59.78,59.8,59.72,59.75,102630.0,55.4448,55.4634,55.3892,55.417,102630.0
2023-02-24 14:30:00,59.76,59.76,59.69,59.72,130026.0,55.4263,55.4263,55.3614,55.3892,130026.0
2023-02-24 14:40:00,59.73,59.76,59.65,59.75,94381.0,55.3985,55.4263,55.3243,55.417,94381.0
2023-02-24 14:50:00,59.76,59.87,59.75,59.84,93917.0,55.4263,55.5283,55.417,55.5005,93917.0
2023-02-24 15:00:00,59.84,59.89,59.81,59.84,99700.0,55.5005,55.5469,55.4727,55.5005,99700.0
2023-02-24 15:10:00,59.84,59.87,59.8,59.87,127448.0,55.5005,55.5283,55.4634,55.5283,127448.0
2023-02-24 15:20:00,59.86,59.91,59.85,59.87,159724.0,55.519,55.5654,55.5098,55.5283,159724.0
2023-02-24 15:30:00,59.86,59.87,59.74,59.77,220535.0,55.519,55.5283,55.4077,55.4356,220535.0
2023-02-24 15:40:00,59.77,59.81,59.75,59.76,247536.0,55.4356,55.4727,55.417,55.4263,247536.0
2023-02-24 15:50:00,59.75,59.85,59.68,59.83,705035.0,55.417,55.5098,55.3521,55.4912,705035.0
2023-02-27 09:30:00,60.18,60.25,60.04,60.08,379194.0,55.8158,55.8808,55.686,55.7231,379194.0
2023-02-27 09:40:00,60.08,60.22,60.05,60.18,161877.0,55.7231,55.8529,55.6953,55.8158,161877.0
2023-02-27 09:50:00,60.18,60.19,60.1,60.19,134130.0,55.8158,55.8251,55.7416,55.8251,134130.0
2023-02-27 10:00:00,60.18,60.29,60.16,60.23,180010.0,55.8158,55.9179,55.7973,55.8622,180010.0
2023-02-27 10:10:00,60.23,60.23,60.1,60.23,179471.0,55.8622,55.8622,55.7416,55.8622,179471.0
2023-02-27 10:20:00,60.22,60.29,60.19,60.25,128418.0,55.8529,55.9179,55.8251,55.8808,128418.0
2023-02-27 10:30:00,60.26,60.3,60.11,60.14,186006.0,55.89,55.9271,55.7509,55.7787,186006.0
2023-02-27 10:40:00,60.13,60.14,60.02,60.05,125332.0,55.7695,55.7787,55.6674,55.6953,125332.0
2023-02-27 10:50:00,60.05,60.1,60.02,60.09,176613.0,55.6953,55.7416,55.6674,55.7324,176613.0
2023-02-27 11:00:00,60.09,60.12,60.05,60.1,98939.0,55.7324,55.7602,55.6953,55.7416,98939.0
2023-02-27 11:10:00,60.11,60.13,59.98,59.99,136892.0,55.7509,55.7695,55.6303,55.6396,136892.0
2023-02-27 11:20:00,59.99,60.0,59.86,59.87,126348.0,55.6396,55.6489,55.519,55.5283,126348.0
2023-02-27 11:30:00,59.87,59.9,59.75,59.9,266902.0,55.5283,55.5561,55.417,55.5561,266902.0
2023-02-27 11:40:00,59.89,59.92,59.84,59.87,105315.0,55.5469,55.5747,55.5005,55.5283,105315.0
2023-02-27 11:50:00,59.87,59.89,59.82,59.84,103106.0,55.5283,55.5469,55.4819,55.5005,103106.0
2023-02-27 12:00:00,59.84,59.85,59.78,59.79,70879.0,55.5005,55.5098,55.4448,55.4541,70879.0
2023-02-27 12:10:00,59.79,59.85,59.78,59.81,83423.0,55.4541,55.5098,55.4448,55.4727,83423.0
2023-02-27 12:20:00,59.81,59.85,59.77,59.84,105325.0,55.4727,55.5098,55.4356,55.5005,105325.0
2023-02-27 12:30:00,59.83,59.88,59.82,59.85,118777.0,55.4912,55.5376,55.4819,55.5098,118777.0
2023-02-27 12:40:00,59.85,59.86,59.8,59.86,82904.0,55.5098,55.519,55.4634,55.519,82904.0
2023-02-27 12:50:00,59.86,59.9,59.83,59.89,65371.0,55.519,55.5561,55.4912,55.5469,65371.0
2023-02-27 13:00:00,59.9,59.94,59.87,59.94,80539.0,55.5561,55.5932,55.5283,55.5932,80539.0
2023-02-27 13:10:00,59.94,60.0,59.93,59.96,112283.0,55.5932,55.6489,55.584,55.6118,112283.0
2023-02-27 13:20:00,59.96,59.99,59.93,59.98,138223.0,55.6118,55.6396,55.584,55.6303,138223.0
2023-02-27 13:30:00,59.98,59.99,59.93,59.97,110932.0,55.6303,55.6396,55.584,55.6211,110932.0
2023-02-27 13:40:00,59.97,59.98,59.89,59.93,96044.0,55.6211,55.6303,55.5469,55.584,96044.0
2023-02-27 13:50:00,59.92,60.0,59.92,59.98,102448.0,55.5747,55.6489,55.5747,55.6303,102448.0
2023-02-27 14:00:00,59.98,60.05,59.98,60.05,118086.0,55.6303,55.6953,55.6303,55.6953,118086.0
2023-02-27 14:10:00,60.05,60.09,59.98,60.0,122121.0,55.6953,55.7324,55.6303,55.6489,122121.0
2023-02-27 14:20:00,60.0,60.01,59.94,59.96,76688.0,55.6489,55.6582,55.5932,55.6118,76688.0
2023-02-27 14:30:00,59.96,59.98,59.91,59.95,111984.0,55.6118,55.6303,55.5654,55.6025,111984.0
2023-02-27 14:40:00,59.96,59.97,59.91,59.96,105945.0,55.6118,55.6211,55.5654,55.6118,105945.0
2023-02-27 14:50:00,59.96,60.0,59.94,59.95,130155.0,55.6118,55.6489,55.5932,55.6025,130155.0
2023-02-27 15:00:00,59.94,59.94,59.83,59.85,196743.0,55.5932,55.5932,55.4912,55.5098,196743.0
2023-02-27 15:10:00,59.85,59.88,59.79,59.8,206071.0,55.5098,55.5376,55.4541,55.4634,206071.0
2023-02-27 15:20:00,59.8,59.81,59.77,59.81,200580.0,55.4634,55.4727,55.4356,55.4727,200580.0
2023-02-27 15:30:00,59.8,59.84,59.74,59.77,251684.0,55.4634,55.5005,55.4077,55.4356,251684.0
2023-02-27 15:40:00,59.78,59.9,59.76,59.8,281421.0,55.4448,55.5561,55.4263,55.4634,281421.0
2023-02-27 15:50:00,59.8,59.88,59.76,59.82,792893.0,55.4634,55.5376,55.4263,55.4819,792893.0
2023-02-28 09:30:00,59.7,59.7,59.36,59.38,468028.0,55.3706,55.3706,55.0553,55.0738,468028.0
2023-02-28 09:40:00,59.38,59.54,59.37,59.47,180611.0,55.0738,55.2222,55.0646,55.1573,180611.0
2023-02-28 09:50:00,59.48,59.55,59.42,59.43,122638.0,55.1666,55.2315,55.1109,55.1202,122638.0
2023-02-28 10:00:00,59.43,59.52,59.42,59.44,174747.0,55.1202,55.2037,55.1109,55.1295,174747.0
2023-02-28 10:10:00,59.44,59.45,59.22,59.27,274514.0,55.1295,55.1388,54.9255,54.9718,274514.0
2023-02-28 10:20:00,59.26,59.29,59.19,59.25,253607.0,54.9626,54.9904,54.8976,54.9533,253607.0
2023-02-28 10:30:00,59.25,59.26,59.14,59.18,248736.0,54.9533,54.9626,54.8513,54.8884,248736.0
2023-02-28 10:40:00,59.18,59.28,59.15,59.18,137211.0,54.8884,54.9811,54.8605,54.8884,137211.0
2023-02-28 10:50:00,59.18,59.29,59.18,59.29,115878.0,54.8884,54.9904,54.8884,54.9904,115878.0
2023-02-28 11:00:00,59.29,59.46,59.29,59.46,128061.0,54.9904,55.148,54.9904,55.148,128061.0
2023-02-28 11:10:00,59.46,59.55,59.41,59.54,193367.0,55.148,55.2315,55.1017,55.2222,193367.0
2023-02-28 11:20:00,59.53,59.57,59.45,59.46,231964.0,55.213,55.2501,55.1388,55.148,231964.0
2023-02-28 11:30:00,59.46,59.48,59.36,59.37,81888.0,55.148,55.1666,55.0553,55.0646,81888.0
2023-02-28 11:40:00,59.37,59.43,59.33,59.42,113434.0,55.0646,55.1202,55.0275,55.1109,113434.0
2023-02-28 11:50:00,59.41,59.42,59.35,59.4,80949.0,55.1017,55.1109,55.046,55.0924,80949.0
2023-02-28 12:00:00,59.39,59.4,59.35,59.4,76533.0,55.0831,55.0924,55.046,55.0924,76533.0
2023-02-28 12:10:00,59.4,59.48,59.39,59.48,62378.0,55.0924,55.1666,55.0831,55.1666,62378.0
2023-02-28 12:20:00,59.48,59.53,59.47,59.53,94716.0,55.1666,55.213,55.1573,55.213,94716.0
2023-02-28 12:30:00,59.52,59.57,59.51,59.55,88969.0,55.2037,55.2501,55.1944,55.2315,88969.0
2023-02-28 12:40:00,59.54,59.57,59.51,59.57,71815.0,55.2222,55.2501,55.1944,55.2501,71815.0
2023-02-28 12:50:00,59.56,59.59,59.53,59.55,96656.0,55.2408,55.2686,55.213,55.2315,96656.0
2023-02-28 13:00:00,59.55,59.6,59.53,59.6,85212.0,55.2315,55.2779,55.213,55.2779,85212.0
2023-02-28 13:10:00,59.6,59.61,59.52,59.54,78575.0,55.2779,55.2872,55.2037,55.2222,78575.0
2023-02-28 13:20:00,59.54,59.59,59.53,59.56,66214.0,55.2222,55.2686,55.213,55.2408,66214.0
2023-02-28 13:30:00,59.55,59.59,59.52,59.56,99489.0,55.2315,55.2686,55.2037,55.2408,99489.0
2023-02-28 13:40:00,59.56,59.61,59.54,59.58,69129.0,55.2408,55.2872,55.2222,55.2593,69129.0
2023-02-28 13:50:00,59.58,59.58,59.52,59.54,69702.0,55.2593,55.2593,55.2037,55.2222,69702.0
2023-02-28 14:00:00,59.54,59.56,59.43,59.45,122763.0,55.2222,55.2408,55.1202,55.1388,122763.0
2023-02-28 14:10:00,59.46,59.48,59.43,59.44,60873.0,55.148,55.1666,55.1202,55.1295,60873.0
2023-02-28 14:20:00,59.44,59.53,59.43,59.53,82733.0,55.1295,55.213,55.1202,55.213,82733.0
2023-02-28 14:30:00,59.54,59.54,59.45,59.51,109351.0,55.2222,55.2222,55.1388,55.1944,109351.0
2023-02-28 14:40:00,59.51,59.53,59.46,59.51,109572.0,55.1944,55.213,55.148,55.1944,109572.0
2023-02-28 14:50:00,59.51,59.52,59.42,59.43,91933.0,55.1944,55.2037,55.1109,55.1202,91933.0
2023-02-28 15:00:00,59.43,59.45,59.4,59.45,147106.0,55.1202,55.1388,55.0924,55.1388,147106.0
2023-02-28 15:10:00,59.44,59.47,59.41,59.45,151461.0,55.1295,55.1573,55.1017,55.1388,151461.0
2023-02-28 15:20:00,59.44,59.46,59.37,59.37,202719.0,55.1295,55.148,55.0646,55.0646,202719.0
2023-02-28 15:30:00,59.38,59.39,59.31,59.35,234724.0,55.0738,55.0831,55.0089,55.046,234724.0
2023-02-28 15:40:00,59.35,59.42,59.3,59.39,623248.0,55.046,55.1109,54.9997,55.0831,623248.0
2023-02-28 15:50:00,59.39,59.61,59.39,59.5,2029426.0,55.0831,55.2872,55.0831,55.1851,2029426.0
2023-03-01 09:30:00,59.1,59.18,58.81,58.91,719346.0,54.8142,54.8884,54.5452,54.6379,719346.0
2023-03-01 09:40:00,58.9,58.99,58.81,58.86,539357.0,54.6287,54.7121,54.5452,54.5916,539357.0
2023-03-01 09:50:00,58.86,58.95,58.79,58.9,446070.0,54.5916,54.675,54.5266,54.6287,446070.0
2023-03-01 10:00:00,58.9,58.95,58.71,58.8,479233.0,54.6287,54.675,54.4524,54.5359,479233.0
2023-03-01 10:10:00,58.79,58.81,58.66,58.68,270518.0,54.5266,54.5452,54.4061,54.4246,270518.0
2023-03-01 10:20:00,58.68,58.78,58.62,58.72,504374.0,54.4246,54.5174,54.369,54.4617,504374.0
2023-03-01 10:30:00,58.72,58.79,58.63,58.73,283968.0,54.4617,54.5266,54.3782,54.471,283968.0
2023-03-01 10:40:00,58.72,58.78,58.62,58.63,314546.0,54.4617,54.5174,54.369,54.3782,314546.0
2023-03-01 10:50:00,58.63,58.72,58.61,58.67,412661.0,54.3782,54.4617,54.3597,54.4153,412661.0
2023-03-01 11:00:00,58.66,58.67,58.47,58.52,296280.0,54.4061,54.4153,54.2298,54.2762,296280.0
2023-03-01 11:10:00,58.52,58.53,58.37,58.41,369501.0,54.2762,54.2855,54.1371,54.1742,369501.0
2023-03-01 11:20:00,58.41,58.58,58.37,58.57,195760.0,54.1742,54.3319,54.1371,54.3226,195760.0
2023-03-01 11:30:00,58.57,58.67,58.55,58.59,159774.0,54.3226,54.4153,54.304,54.3411,159774.0
2023-03-01 11:40:00,58.59,58.71,58.58,58.67,158836.0,54.3411,54.4524,54.3319,54.4153,158836.0
2023-03-01 11:50:00,58.68,58.8,58.67,58.73,164942.0,54.4246,54.5359,54.4153,54.471,164942.0
2023-03-01 12:00:00,58.74,58.8,58.72,58.79,118613.0,54.4803,54.5359,54.4617,54.5266,118613.0
2023-03-01 12:10:00,58.78,58.81,58.62,58.63,165395.0,54.5174,54.5452,54.369,54.3782,165395.0
2023-03-01 12:20:00,58.62,58.72,58.62,58.68,127553.0,54.369,54.4617,54.369,54.4246,127553.0
2023-03-01 12:30:00,58.68,58.71,58.65,58.7,86456.0,54.4246,54.4524,54.3968,54.4432,86456.0
2023-03-01 12:40:00,58.71,58.74,58.67,58.68,86840.0,54.4524,54.4803,54.4153,54.4246,86840.0
2023-03-01 12:50:00,58.68,58.73,58.67,58.72,125923.0,54.4246,54.471,54.4153,54.4617,125923.0
2023-03-01 13:00:00,58.72,58.74,58.64,58.74,265921.0,54.4617,54.4803,54.3875,54.4803,265921.0
2023-03-01 13:10:00,58.73,58.8,58.73,58.78,210186.0,54.471,54.5359,54.471,54.5174,210186.0
2023-03-01 13:20:00,58.78,58.82,58.76,58.79,165757.0,54.5174,54.5545,54.4988,54.5266,165757.0
2023-03-01 13:30:00,58.79,58.8,58.67,58.71,129451.0,54.5266,54.5359,54.4153,54.4524,129451.0
2023-03-01 13:40:00,58.71,58.73,58.65,58.71,137546.0,54.4524,54.471,54.3968,54.4524,137546.0
2023-03-01 13:50:00,58.71,58.77,58.7,58.77,76634.0,54.4524,54.5081,54.4432,54.5081,76634.0
2023-03-01 14:00:00,58.77,58.77,58.69,58.72,100472.0,54.5081,54.5081,54.4339,54.4617,100472.0
2023-03-01 14:10:00,58.72,58.77,58.71,58.76,115631.0,54.4617,54.5081,54.4524,54.4988,115631.0
2023-03-01 14:20:00,58.76,58.82,58.74,58.78,161877.0,54.4988,54.5545,54.4803,54.5174,161877.0
2023-03-01 14:30:00,58.77,58.77,58.7,58.73,103599.0,54.5081,54.5081,54.4432,54.471,103599.0
2023-03-01 14:40:00,58.73,58.74,58.67,58.68,98654.0,54.471,54.4803,54.4153,54.4246,98654.0
2023-03-01 14:50:00,58.68,58.73,58.67,58.7,132135.0,54.4246,54.471,54.4153,54.4432,132135.0
2023-03-01 15:00:00,58.7,58.76,58.68,58.72,175254.0,54.4432,54.4988,54.4246,54.4617,175254.0
2023-03-01 15:10:00,58.72,58.78,58.7,58.76,192128.0,54.4617,54.5174,54.4432,54.4988,192128.0
2023-03-01 15:20:00,58.76,58.79,58.7,58.72,168713.0,54.4988,54.5266,54.4432,54.4617,168713.0
2023-03-01 15:30:00,58.72,58.8,58.71,58.79,196625.0,54.4617,54.5359,54.4524,54.5266,196625.0
2023-03-01 15:40:00,58.79,58.91,58.78,58.86,326382.0,54.5266,54.6379,54.5174,54.5916,326382.0
2023-03-01 15:50:00,58.86,58.92,58.83,58.87,1052384.0,54.5916,54.6472,54.5637,54.6008,1052384.0
2023-03-02 09:30:00,58.84,59.01,58.74,58.98,587921.0,54.573,54.7307,54.4803,54.7029,587921.0
2023-03-02 09:40:00,58.98,59.2,58.94,59.17,238054.0,54.7029,54.9069,54.6658,54.8791,238054.0
2023-03-02 09:50:00,59.17,59.21,59.12,59.17,193152.0,54.8791,54.9162,54.8327,54.8791,193152.0
2023-03-02 10:00:00,59.18,59.45,59.17,59.43,183065.0,54.8884,55.1388,54.8791,55.1202,183065.0
2023-03-02 10:10:00,59.44,59.46,59.32,59.32,165791.0,55.1295,55.148,55.0182,55.0182,165791.0
2023-03-02 10:20:00,59.34,59.42,59.23,59.41,153927.0,55.0367,55.1109,54.9347,55.1017,153927.0
2023-03-02 10:30:00,59.41,59.42,59.33,59.4,199745.0,55.1017,55.1109,55.0275,55.0924,199745.0
2023-03-02 10:40:00,59.4,59.41,59.33,59.36,145228.0,55.0924,55.1017,55.0275,55.0553,145228.0
2023-03-02 10:50:00,59.36,59.47,59.35,59.38,121147.0,55.0553,55.1573,55.046,55.0738,121147.0
2023-03-02 11:00:00,59.37,59.46,59.37,59.41,146400.0,55.0646,55.148,55.0646,55.1017,146400.0
2023-03-02 11:10:00,59.41,59.49,59.38,59.45,194830.0,55.1017,55.1759,55.0738,55.1388,194830.0
2023-03-02 11:20:00,59.44,59.45,59.27,59.3,268937.0,55.1295,55.1388,54.9718,54.9997,268937.0
2023-03-02 11:30:00,59.31,59.36,59.3,59.34,124403.0,55.0089,55.0553,54.9997,55.0367,124403.0
2023-03-02 11:40:00,59.35,59.39,59.33,59.39,144439.0,55.046,55.0831,55.0275,55.0831,144439.0
2023-03-02 11:50:00,59.39,59.46,59.38,59.45,122585.0,55.0831,55.148,55.0738,55.1388,122585.0
2023-03-02 12:00:00,59.45,59.52,59.45,59.49,72212.0,55.1388,55.2037,55.1388,55.1759,72212.0
2023-03-02 12:10:00,59.49,59.5,59.38,59.39,93211.0,55.1759,55.1851,55.0738,55.0831,93211.0
2023-03-02 12:20:00,59.39,59.43,59.38,59.42,121196.0,55.0831,55.1202,55.0738,55.1109,121196.0
2023-03-02 12:30:00,59.42,59.5,59.41,59.44,117469.0,55.1109,55.1851,55.1017,55.1295,117469.0
2023-03-02 12:40:00,59.43,59.45,59.41,59.42,69018.0,55.1202,55.1388,55.1017,55.1109,69018.0
2023-03-02 12:50:00,59.42,59.49,59.42,59.49,130127.0,55.1109,55.1759,55.1109,55.1759,130127.0
2023-03-02 13:00:00,59.49,59.5,59.39,59.41,183437.0,55.1759,55.1851,55.0831,55.1017,183437.0
2023-03-02 13:10:00,59.41,59.47,59.4,59.47,77009.0,55.1017,55.1573,55.0924,55.1573,77009.0
2023-03-02 13:20:00,59.47,59.47,59.4,59.41,69717.0,55.1573,55.1573,55.0924,55.1017,69717.0
2023-03-02 13:30:00,59.42,59.56,59.4,59.48,201294.0,55.1109,55.2408,55.0924,55.1666,201294.0
2023-03-02 13:40:00,59.49,59.52,59.45,59.51,83309.0,55.1759,55.2037,55.1388,55.1944,83309.0
2023-03-02 13:50:00,59.51,59.57,59.49,59.57,66299.0,55.1944,55.2501,55.1759,55.2501,66299.0
2023-03-02 14:00:00,59.57,59.64,59.56,59.59,118824.0,55.2501,55.315,55.2408,55.2686,118824.0
2023-03-02 14:10:00,59.59,59.62,59.5,59.56,106868.0,55.2686,55.2964,55.1851,55.2408,106868.0
2023-03-02 14:20:00,59.57,59.61,59.56,59.58,100453.0,55.2501,55.2872,55.2408,55.2593,100453.0
2023-03-02 14:30:00,59.59,59.61,59.53,59.55,99975.0,55.2686,55.2872,55.213,55.2315,99975.0
2023-03-02 14:40:00,59.55,59.62,59.54,59.62,89142.0,55.2315,55.2964,55.2222,55.2964,89142.0
2023-03-02 14:50:00,59.62,59.63,59.56,59.62,125460.0,55.2964,55.3057,55.2408,55.2964,125460.0
2023-03-02 15:00:00,59.61,59.65,59.56,59.58,163227.0,55.2872,55.3243,55.2408,55.2593,163227.0
2023-03-02 15:10:00,59.58,59.67,59.58,59.61,187980.0,55.2593,55.3428,55.2593,55.2872,187980.0
2023-03-02 15:20:00,59.6,59.69,59.55,59.68,262793.0,55.2779,55.3614,55.2315,55.3521,262793.0
2023-03-02 15:30:00,59.68,59.77,59.66,59.74,297630.0,55.3521,55.4356,55.3335,55.4077,297630.0
2023-03-02 15:40:00,59.74,59.78,59.69,59.72,495415.0,55.4077,55.4448,55.3614,55.3892,495415.0
2023-03-02 15:50:00,59.71,59.74,59.64,59.74,905206.0,55.3799,55.4077,55.315,55.4077,905206.0
2023-03-03 09:30:00,59.55,59.6,59.32,59.36,415869.0,55.2315,55.2779,55.0182,55.0553,415869.0
2023-03-03 09:40:00,59.37,59.41,59.31,59.39,199011.0,55.0646,55.1017,55.0089,55.0831,199011.0
2023-03-03 09:50:00,59.39,59.49,59.33,59.4,180218.0,55.0831,55.1759,55.0275,55.0924,180218.0
2023-03-03 10:00:00,59.4,59.43,59.2,59.27,273104.0,55.0924,55.1202,54.9069,54.9718,273104.0
2023-03-03 10:10:00,59.27,59.45,59.26,59.42,196748.0,54.9718,55.1388,54.9626,55.1109,196748.0
2023-03-03 10:20:00,59.43,59.49,59.36,59.49,174694.0,55.1202,55.1759,55.0553,55.1759,174694.0
2023-03-03 10:30:00,59.49,59.53,59.37,59.4,173267.0,55.1759,55.213,55.0646,55.0924,173267.0
2023-03-03 10:40:00,59.4,59.47,59.38,59.41,133756.0,55.0924,55.1573,55.0738,55.1017,133756.0
2023-03-03 10:50:00,59.41,59.49,59.38,59.42,137804.0,55.1017,55.1759,55.0738,55.1109,137804.0
2023-03-03 11:00:00,59.42,59.51,59.41,59.48,142409.0,55.1109,55.1944,55.1017,55.1666,142409.0
2023-03-03 11:10:00,59.48,59.54,59.44,59.51,129659.0,55.1666,55.2222,55.1295,55.1944,129659.0
2023-03-03 11:20:00,59.5,59.51,59.45,59.5,118781.0,55.1851,55.1944,55.1388,55.1851,118781.0
2023-03-03 11:30:00,59.49,59.53,59.47,59.49,151338.0,55.1759,55.213,55.1573,55.1759,151338.0
2023-03-03 11:40:00,59.49,59.5,59.44,59.47,144756.0,55.1759,55.1851,55.1295,55.1573,144756.0
2023-03-03 11:50:00,59.46,59.55,59.46,59.51,112383.0,55.148,55.2315,55.148,55.1944,112383.0
2023-03-03 12:00:00,59.52,59.54,59.48,59.53,136914.0,55.2037,55.2222,55.1666,55.213,136914.0
2023-03-03 12:10:00,59.54,59.58,59.48,59.5,243470.0,55.2222,55.2593,55.1666,55.1851,243470.0
2023-03-03 12:20:00,59.49,59.52,59.46,59.5,189651.0,55.1759,55.2037,55.148,55.1851,189651.0
2023-03-03 12:30:00,59.51,59.53,59.46,59.47,121257.0,55.1944,55.213,55.148,55.1573,121257.0
2023-03-03 12:40:00,59.48,59.51,59.44,59.5,103091.0,55.1666,55.1944,55.1295,55.1851,103091.0
2023-03-03 12:50:00,59.5,59.53,59.48,59.52,104594.0,55.1851,55.213,55.1666,55.2037,104594.0
2023-03-03 13:00:00,59.52,59.59,59.5,59.57,150959.0,55.2037,55.2686,55.1851,55.2501,150959.0
2023-03-03 13:10:00,59.57,59.57,59.49,59.5,106328.0,55.2501,55.2501,55.1759,55.1851,106328.0
2023-03-03 13:20:00,59.5,59.55,59.49,59.52,66795.0,55.1851,55.2315,55.1759,55.2037,66795.0
2023-03-03 13:30:00,59.53,59.54,59.47,59.5,116977.0,55.213,55.2222,55.1573,55.1851,116977.0
2023-03-03 13:40:00,59.5,59.54,59.49,59.54,95250.0,55.1851,55.2222,55.1759,55.2222,95250.0
2023-03-03 13:50:00,59.54,59.56,59.52,59.52,101668.0,55.2222,55.2408,55.2037,55.2037,101668.0
2023-03-03 14:00:00,59.52,59.54,59.49,59.53,120079.0,55.2037,55.2222,55.1759,55.213,120079.0
2023-03-03 14:10:00,59.53,59.59,59.49,59.51,254770.0,55.213,55.2686,55.1759,55.1944,254770.0
2023-03-03 14:20:00,59.5,59.59,59.5,59.59,135488.0,55.1851,55.2686,55.1851,55.2686,135488.0
2023-03-03 14:30:00,59.59,59.61,59.54,59.57,187223.0,55.2686,55.2872,55.2222,55.2501,187223.0
2023-03-03 14:40:00,59.58,59.6,59.54,59.58,211854.0,55.2593,55.2779,55.2222,55.2593,211854.0
2023-03-03 14:50:00,59.59,59.63,59.55,59.61,280818.0,55.2686,55.3057,55.2315,55.2872,280818.0
2023-03-03 15:00:00,59.61,59.68,59.58,59.66,333519.0,55.2872,55.3521,55.2593,55.3335,333519.0
2023-03-03 15:10:00,59.66,59.67,59.58,59.61,377506.0,55.3335,55.3428,55.2593,55.2872,377506.0
2023-03-03 15:20:00,59.61,59.65,59.56,59.59,542241.0,55.2872,55.3243,55.2408,55.2686,542241.0
2023-03-03 15:30:00,59.6,59.61,59.5,59.53,448309.0,55.2779,55.2872,55.1851,55.213,448309.0
2023-03-03 15:40:00,59.53,59.53,59.48,59.52,366931.0,55.213,55.213,55.1666,55.2037,366931.0
2023-03-03 15:50:00,59.51,59.51,59.4,59.43,1398676.0,55.1944,55.1944,55.0924,55.1202,1398676.0
2023-03-06 09:30:00,59.26,59.71,59.21,59.7,815353.0,54.9626,55.3799,54.9162,55.3706,815353.0
2023-03-06 09:40:00,59.69,59.82,59.59,59.81,324667.0,55.3614,55.4819,55.2686,55.4727,324667.0
2023-03-06 09:50:00,59.82,59.97,59.79,59.97,303102.0,55.4819,55.6211,55.4541,55.6211,303102.0
2023-03-06 10:00:00,59.97,60.18,59.94,60.13,642244.0,55.6211,55.8158,55.5932,55.7695,642244.0
2023-03-06 10:10:00,60.13,60.14,59.98,60.08,377017.0,55.7695,55.7787,55.6303,55.7231,377017.0
2023-03-06 10:20:00,60.07,60.08,59.95,59.98,337959.0,55.7138,55.7231,55.6025,55.6303,337959.0
2023-03-06 10:30:00,59.98,60.0,59.89,59.91,343923.0,55.6303,55.6489,55.5469,55.5654,343923.0
2023-03-06 10:40:00,59.91,59.93,59.75,59.76,381418.0,55.5654,55.584,55.417,55.4263,381418.0
2023-03-06 10:50:00,59.76,59.78,59.7,59.75,319843.0,55.4263,55.4448,55.3706,55.417,319843.0
2023-03-06 11:00:00,59.75,59.82,59.74,59.76,156509.0,55.417,55.4819,55.4077,55.4263,156509.0
2023-03-06 11:10:00,59.76,59.89,59.75,59.85,145041.0,55.4263,55.5469,55.417,55.5098,145041.0
2023-03-06 11:20:00,59.86,59.86,59.77,59.81,226564.0,55.519,55.519,55.4356,55.4727,226564.0
2023-03-06 11:30:00,59.82,59.83,59.75,59.76,174005.0,55.4819,55.4912,55.417,55.4263,174005.0
2023-03-06 11:40:00,59.77,59.77,59.71,59.77,263581.0,55.4356,55.4356,55.3799,55.4356,263581.0
2023-03-06 11:50:00,59.77,59.84,59.76,59.79,170707.0,55.4356,55.5005,55.4263,55.4541,170707.0
2023-03-06 12:00:00,59.79,59.94,59.79,59.91,318760.0,55.4541,55.5932,55.4541,55.5654,318760.0
2023-03-06 12:10:00,59.91,60.06,59.89,60.05,165122.0,55.5654,55.7045,55.5469,55.6953,165122.0
2023-03-06 12:20:00,60.05,60.05,59.96,59.98,140047.0,55.6953,55.6953,55.6118,55.6303,140047.0
2023-03-06 12:30:00,59.99,60.04,59.96,60.0,162445.0,55.6396,55.686,55.6118,55.6489,162445.0
2023-03-06 12:40:00,60.0,60.1,60.0,60.09,158951.0,55.6489,55.7416,55.6489,55.7324,158951.0
2023-03-06 12:50:00,60.09,60.14,60.06,60.08,358967.0,55.7324,55.7787,55.7045,55.7231,358967.0
2023-03-06 13:00:00,60.08,60.11,60.06,60.1,206437.0,55.7231,55.7509,55.7045,55.7416,206437.0
2023-03-06 13:10:00,60.09,60.2,60.07,60.19,183092.0,55.7324,55.8344,55.7138,55.8251,183092.0
2023-03-06 13:20:00,60.19,60.19,60.11,60.11,211038.0,55.8251,55.8251,55.7509,55.7509,211038.0
2023-03-06 13:30:00,60.12,60.12,60.05,60.09,162838.0,55.7602,55.7602,55.6953,55.7324,162838.0
2023-03-06 13:40:00,60.1,60.16,60.08,60.15,108046.0,55.7416,55.7973,55.7231,55.788,108046.0
2023-03-06 13:50:00,60.14,60.16,60.1,60.15,140407.0,55.7787,55.7973,55.7416,55.788,140407.0
2023-03-06 14:00:00,60.15,60.2,60.15,60.17,129887.0,55.788,55.8344,55.788,55.8066,129887.0
2023-03-06 14:10:00,60.18,60.18,60.11,60.13,103178.0,55.8158,55.8158,55.7509,55.7695,103178.0
2023-03-06 14:20:00,60.13,60.17,60.1,60.14,144617.0,55.7695,55.8066,55.7416,55.7787,144617.0
2023-03-06 14:30:00,60.14,60.15,60.08,60.11,189923.0,55.7787,55.788,55.7231,55.7509,189923.0
2023-03-06 14:40:00,60.11,60.2,60.1,60.14,210097.0,55.7509,55.8344,55.7416,55.7787,210097.0
2023-03-06 14:50:00,60.15,60.16,60.1,60.13,150364.0,55.788,55.7973,55.7416,55.7695,150364.0
2023-03-06 15:00:00,60.13,60.14,60.07,60.13,240049.0,55.7695,55.7787,55.7138,55.7695,240049.0
2023-03-06 15:10:00,60.13,60.18,60.09,60.17,195900.0,55.7695,55.8158,55.7324,55.8066,195900.0
2023-03-06 15:20:00,60.17,60.18,60.09,60.14,227636.0,55.8066,55.8158,55.7324,55.7787,227636.0
2023-03-06 15:30:00,60.15,60.23,60.14,60.22,395973.0,55.788,55.8622,55.7787,55.8529,395973.0
2023-03-06 15:40:00,60.21,60.28,60.2,60.28,321343.0,55.8437,55.9086,55.8344,55.9086,321343.0
2023-03-06 15:50:00,60.27,60.38,60.27,60.36,1264599.0,55.8993,56.0013,55.8993,55.9828,1264599.0
2023-03-07 09:30:00,60.49,60.52,60.1,60.2,669596.0,56.1034,56.1312,55.7416,55.8344,669596.0
2023-03-07 09:40:00,60.2,60.44,60.13,60.44,234058.0,55.8344,56.057,55.7695,56.057,234058.0
2023-03-07 09:50:00,60.43,60.57,60.41,60.55,270922.0,56.0477,56.1776,56.0292,56.159,270922.0
2023-03-07 10:00:00,60.55,60.57,60.4,60.44,680851.0,56.159,56.1776,56.0199,56.057,680851.0
2023-03-07 10:10:00,60.44,60.45,60.27,60.28,348930.0,56.057,56.0663,55.8993,55.9086,348930.0
2023-03-07 10:20:00,60.29,60.35,60.24,60.31,188196.0,55.9179,55.9735,55.8715,55.9364,188196.0
2023-03-07 10:30:00,60.3,60.42,60.3,60.32,299141.0,55.9271,56.0384,55.9271,55.9457,299141.0
2023-03-07 10:40:00,60.32,60.36,60.22,60.33,281923.0,55.9457,55.9828,55.8529,55.955,281923.0
2023-03-07 10:50:00,60.33,60.35,60.24,60.3,281494.0,55.955,55.9735,55.8715,55.9271,281494.0
2023-03-07 11:00:00,60.29,60.37,60.17,60.2,221513.0,55.9179,55.9921,55.8066,55.8344,221513.0
2023-03-07 11:10:00,60.21,60.24,60.09,60.12,222948.0,55.8437,55.8715,55.7324,55.7602,222948.0
2023-03-07 11:20:00,60.13,60.13,60.02,60.04,238373.0,55.7695,55.7695,55.6674,55.686,238373.0
2023-03-07 11:30:00,60.03,60.13,60.02,60.1,274416.0,55.6767,55.7695,55.6674,55.7416,274416.0
2023-03-07 11:40:00,60.1,60.11,60.04,60.1,207308.0,55.7416,55.7509,55.686,55.7416,207308.0
2023-03-07 11:50:00,60.11,60.16,59.98,60.05,454146.0,55.7509,55.7973,55.6303,55.6953,454146.0
2023-03-07 12:00:00,60.05,60.12,60.05,60.12,195775.0,55.6953,55.7602,55.6953,55.7602,195775.0
2023-03-07 12:10:00,60.11,60.19,60.08,60.19,105701.0,55.7509,55.8251,55.7231,55.8251,105701.0
2023-03-07 12:20:00,60.19,60.36,60.13,60.13,407407.0,55.8251,55.9828,55.7695,55.7695,407407.0
2023-03-07 12:30:00,60.13,60.17,60.09,60.11,133859.0,55.7695,55.8066,55.7324,55.7509,133859.0
2023-03-07 12:40:00,60.11,60.11,60.0,60.05,158048.0,55.7509,55.7509,55.6489,55.6953,158048.0
2023-03-07 12:50:00,60.04,60.06,59.95,59.97,150322.0,55.686,55.7045,55.6025,55.6211,150322.0
2023-03-07 13:00:00,59.97,59.99,59.86,59.87,166162.0,55.6211,55.6396,55.519,55.5283,166162.0
2023-03-07 13:10:00,59.87,59.93,59.85,59.9,105164.0,55.5283,55.584,55.5098,55.5561,105164.0
2023-03-07 13:20:00,59.9,59.92,59.86,59.89,85574.0,55.5561,55.5747,55.519,55.5469,85574.0
2023-03-07 13:30:00,59.89,59.92,59.81,59.87,146515.0,55.5469,55.5747,55.4727,55.5283,146515.0
2023-03-07 13:40:00,59.88,59.9,59.77,59.79,157232.0,55.5376,55.5561,55.4356,55.4541,157232.0
2023-03-07 13:50:00,59.79,59.86,59.75,59.85,127858.0,55.4541,55.519,55.417,55.5098,127858.0
2023-03-07 14:00:00,59.84,59.89,59.82,59.88,124463.0,55.5005,55.5469,55.4819,55.5376,124463.0
2023-03-07 14:10:00,59.87,59.96,59.86,59.94,202534.0,55.5283,55.6118,55.519,55.5932,202534.0
2023-03-07 14:20:00,59.93,59.95,59.89,59.93,128821.0,55.584,55.6025,55.5469,55.584,128821.0
2023-03-07 14:30:00,59.93,59.95,59.87,59.91,143793.0,55.584,55.6025,55.5283,55.5654,143793.0
2023-03-07 14:40:00,59.91,59.97,59.87,59.94,180807.0,55.5654,55.6211,55.5283,55.5932,180807.0
2023-03-07 14:50:00,59.94,59.95,59.87,59.9,125579.0,55.5932,55.6025,55.5283,55.5561,125579.0
2023-03-07 15:00:00,59.9,59.94,59.84,59.88,138931.0,55.5561,55.5932,55.5005,55.5376,138931.0
2023-03-07 15:10:00,59.88,60.0,59.88,60.0,165879.0,55.5376,55.6489,55.5376,55.6489,165879.0
2023-03-07 15:20:00,60.0,60.01,59.96,59.98,277103.0,55.6489,55.6582,55.6118,55.6303,277103.0
2023-03-07 15:30:00,59.99,60.09,59.96,60.09,303579.0,55.6396,55.7324,55.6118,55.7324,303579.0
2023-03-07 15:40:00,60.09,60.12,59.98,60.04,400429.0,55.7324,55.7602,55.6303,55.686,400429.0
2023-03-07 15:50:00,60.04,60.1,59.94,60.01,1181666.0,55.686,55.7416,55.5932,55.6582,1181666.0
2023-03-08 09:30:00,60.04,60.13,59.96,60.01,369910.0,55.686,55.7695,55.6118,55.6582,369910.0
2023-03-08 09:40:00,60.02,60.13,60.02,60.09,212412.0,55.6674,55.7695,55.6674,55.7324,212412.0
2023-03-08 09:50:00,60.1,60.13,60.05,60.05,157681.0,55.7416,55.7695,55.6953,55.6953,157681.0
2023-03-08 10:00:00,60.06,60.06,59.93,60.0,200106.0,55.7045,55.7045,55.584,55.6489,200106.0
2023-03-08 10:10:00,59.99,60.01,59.84,59.86,171344.0,55.6396,55.6582,55.5005,55.519,171344.0
2023-03-08 10:20:00,59.86,59.96,59.82,59.89,261984.0,55.519,55.6118,55.4819,55.5469,261984.0
2023-03-08 10:30:00,59.9,59.99,59.84,59.96,162679.0,55.5561,55.6396,55.5005,55.6118,162679.0
2023-03-08 10:40:00,59.96,59.97,59.86,59.87,148449.0,55.6118,55.6211,55.519,55.5283,148449.0
2023-03-08 10:50:00,59.87,59.93,59.87,59.9,147419.0,55.5283,55.584,55.5283,55.5561,147419.0
2023-03-08 11:00:00,59.9,59.96,59.88,59.93,135322.0,55.5561,55.6118,55.5376,55.584,135322.0
2023-03-08 11:10:00,59.94,60.0,59.9,59.97,152673.0,55.5932,55.6489,55.5561,55.6211,152673.0
2023-03-08 11:20:00,59.96,60.02,59.94,60.01,144681.0,55.6118,55.6674,55.5932,55.6582,144681.0
2023-03-08 11:30:00,60.01,60.02,59.94,59.98,142625.0,55.6582,55.6674,55.5932,55.6303,142625.0
2023-03-08 11:40:00,59.97,60.16,59.94,60.13,169619.0,55.6211,55.7973,55.5932,55.7695,169619.0
2023-03-08 11:50:00,60.13,60.21,60.12,60.17,328863.0,55.7695,55.8437,55.7602,55.8066,328863.0
2023-03-08 12:00:00,60.18,60.19,60.14,60.16,235031.0,55.8158,55.8251,55.7787,55.7973,235031.0
2023-03-08 12:10:00,60.16,60.32,60.14,60.32,415792.0,55.7973,55.9457,55.7787,55.9457,415792.0
2023-03-08 12:20:00,60.32,60.33,60.22,60.23,354305.0,55.9457,55.955,55.8529,55.8622,354305.0
2023-03-08 12:30:00,60.23,60.24,60.13,60.19,318178.0,55.8622,55.8715,55.7695,55.8251,318178.0
2023-03-08 12:40:00,60.19,60.21,60.17,60.19,184409.0,55.8251,55.8437,55.8066,55.8251,184409.0
2023-03-08 12:50:00,60.19,60.21,60.08,60.09,352013.0,55.8251,55.8437,55.7231,55.7324,352013.0
2023-03-08 13:00:00,60.09,60.11,59.95,59.97,232359.0,55.7324,55.7509,55.6025,55.6211,232359.0
2023-03-08 13:10:00,59.96,59.96,59.81,59.85,176815.0,55.6118,55.6118,55.4727,55.5098,176815.0
2023-03-08 13:20:00,59.84,59.9,59.76,59.78,107489.0,55.5005,55.5561,55.4263,55.4448,107489.0
2023-03-08 13:30:00,59.77,59.79,59.72,59.76,105861.0,55.4356,55.4541,55.3892,55.4263,105861.0
2023-03-08 13:40:00,59.76,59.82,59.74,59.79,136654.0,55.4263,55.4819,55.4077,55.4541,136654.0
2023-03-08 13:50:00,59.78,59.81,59.75,59.79,138576.0,55.4448,55.4727,55.417,55.4541,138576.0
2023-03-08 14:00:00,59.8,59.88,59.79,59.87,104780.0,55.4634,55.5376,55.4541,55.5283,104780.0
2023-03-08 14:10:00,59.87,59.91,59.85,59.9,108586.0,55.5283,55.5654,55.5098,55.5561,108586.0
2023-03-08 14:20:00,59.9,59.94,59.89,59.93,103186.0,55.5561,55.5932,55.5469,55.584,103186.0
2023-03-08 14:30:00,59.93,59.94,59.86,59.87,133720.0,55.584,55.5932,55.519,55.5283,133720.0
2023-03-08 14:40:00,59.87,59.9,59.83,59.85,118453.0,55.5283,55.5561,55.4912,55.5098,118453.0
2023-03-08 14:50:00,59.85,59.92,59.79,59.86,352061.0,55.5098,55.5747,55.4541,55.519,352061.0
2023-03-08 15:00:00,59.86,59.93,59.86,59.89,122123.0,55.519,55.584,55.519,55.5469,122123.0
2023-03-08 15:10:00,59.89,59.89,59.8,59.82,136350.0,55.5469,55.5469,55.4634,55.4819,136350.0
2023-03-08 15:20:00,59.82,59.86,59.81,59.86,129269.0,55.4819,55.519,55.4727,55.519,129269.0
2023-03-08 15:30:00,59.86,59.94,59.85,59.94,183395.0,55.519,55.5932,55.5098,55.5932,183395.0
2023-03-08 15:40:00,59.94,60.01,59.92,59.98,342672.0,55.5932,55.6582,55.5747,55.6303,342672.0
2023-03-08 15:50:00,59.98,60.06,59.96,60.05,811409.0,55.6303,55.7045,55.6118,55.6953,811409.0
2023-03-09 09:30:00,60.54,60.54,60.15,60.23,650007.0,56.1497,56.1497,55.788,55.8622,650007.0
2023-03-09 09:40:00,60.23,60.24,60.1,60.18,153870.0,55.8622,55.8715,55.7416,55.8158,153870.0
2023-03-09 09:50:00,60.19,60.23,60.12,60.17,123957.0,55.8251,55.8622,55.7602,55.8066,123957.0
2023-03-09 10:00:00,60.17,60.17,59.99,60.01,172430.0,55.8066,55.8066,55.6396,55.6582,172430.0
2023-03-09 10:10:00,60.02,60.05,59.93,59.94,166758.0,55.6674,55.6953,55.584,55.5932,166758.0
2023-03-09 10:20:00,59.94,59.94,59.85,59.87,149298.0,55.5932,55.5932,55.5098,55.5283,149298.0
2023-03-09 10:30:00,59.87,60.0,59.85,59.98,145970.0,55.5283,55.6489,55.5098,55.6303,145970.0
2023-03-09 10:40:00,59.98,60.04,59.97,59.98,121497.0,55.6303,55.686,55.6211,55.6303,121497.0
2023-03-09 10:50:00,59.98,59.99,59.88,59.89,168668.0,55.6303,55.6396,55.5376,55.5469,168668.0
2023-03-09 11:00:00,59.88,59.99,59.86,59.98,176285.0,55.5376,55.6396,55.519,55.6303,176285.0
2023-03-09 11:10:00,59.98,59.98,59.83,59.88,151405.0,55.6303,55.6303,55.4912,55.5376,151405.0
2023-03-09 11:20:00,59.89,59.96,59.87,59.92,125691.0,55.5469,55.6118,55.5283,55.5747,125691.0
2023-03-09 11:30:00,59.92,59.98,59.9,59.92,98854.0,55.5747,55.6303,55.5561,55.5747,98854.0
2023-03-09 11:40:00,59.92,59.94,59.88,59.9,81364.0,55.5747,55.5932,55.5376,55.5561,81364.0
2023-03-09 11:50:00,59.89,59.94,59.87,59.94,100316.0,55.5469,55.5932,55.5283,55.5932,100316.0
2023-03-09 12:00:00,59.94,60.03,59.89,60.03,175539.0,55.5932,55.6767,55.5469,55.6767,175539.0
2023-03-09 12:10:00,60.03,60.06,59.98,60.05,138027.0,55.6767,55.7045,55.6303,55.6953,138027.0
2023-03-09 12:20:00,60.05,60.16,60.03,60.16,142873.0,55.6953,55.7973,55.6767,55.7973,142873.0
2023-03-09 12:30:00,60.16,60.18,60.09,60.17,142260.0,55.7973,55.8158,55.7324,55.8066,142260.0
2023-03-09 12:40:00,60.17,60.22,60.14,60.21,160988.0,55.8066,55.8529,55.7787,55.8437,160988.0
2023-03-09 12:50:00,60.21,60.27,60.2,60.26,143380.0,55.8437,55.8993,55.8344,55.89,143380.0
2023-03-09 13:00:00,60.26,60.33,60.23,60.33,150864.0,55.89,55.955,55.8622,55.955,150864.0
2023-03-09 13:10:00,60.33,60.34,60.27,60.29,140451.0,55.955,55.9642,55.8993,55.9179,140451.0
2023-03-09 13:20:00,60.29,60.31,60.1,60.14,140158.0,55.9179,55.9364,55.7416,55.7787,140158.0
2023-03-09 13:30:00,60.13,60.16,60.1,60.13,143103.0,55.7695,55.7973,55.7416,55.7695,143103.0
2023-03-09 13:40:00,60.14,60.19,60.12,60.13,133632.0,55.7787,55.8251,55.7602,55.7695,133632.0
2023-03-09 13:50:00,60.14,60.16,60.09,60.12,132467.0,55.7787,55.7973,55.7324,55.7602,132467.0
2023-03-09 14:00:00,60.11,60.11,59.98,59.98,133391.0,55.7509,55.7509,55.6303,55.6303,133391.0
2023-03-09 14:10:00,59.98,60.0,59.92,59.95,127646.0,55.6303,55.6489,55.5747,55.6025,127646.0
2023-03-09 14:20:00,59.95,60.0,59.91,59.92,169302.0,55.6025,55.6489,55.5654,55.5747,169302.0
2023-03-09 14:30:00,59.91,59.92,59.82,59.84,140358.0,55.5654,55.5747,55.4819,55.5005,140358.0
2023-03-09 14:40:00,59.84,59.87,59.77,59.79,112925.0,55.5005,55.5283,55.4356,55.4541,112925.0
2023-03-09 14:50:00,59.79,59.81,59.67,59.68,149256.0,55.4541,55.4727,55.3428,55.3521,149256.0
2023-03-09 15:00:00,59.67,59.71,59.51,59.53,173563.0,55.3428,55.3799,55.1944,55.213,173563.0
2023-03-09 15:10:00,59.54,59.55,59.37,59.38,258027.0,55.2222,55.2315,55.0646,55.0738,258027.0
2023-03-09 15:20:00,59.38,59.48,59.27,59.42,223814.0,55.0738,55.1666,54.9718,55.1109,223814.0
2023-03-09 15:30:00,59.43,59.59,59.39,59.54,293917.0,55.1202,55.2686,55.0831,55.2222,293917.0
2023-03-09 15:40:00,59.54,59.6,59.49,59.56,412680.0,55.2222,55.2779,55.1759,55.2408,412680.0
2023-03-09 15:50:00,59.55,59.63,59.43,59.45,849740.0,55.2315,55.3057,55.1202,55.1388,849740.0
2023-03-10 09:30:00,59.7,60.14,59.69,60.04,694712.0,55.3706,55.7787,55.3614,55.686,694712.0
2023-03-10 09:40:00,60.03,60.12,59.82,59.84,358897.0,55.6767,55.7602,55.4819,55.5005,358897.0
2023-03-10 09:50:00,59.84,59.86,59.6,59.65,251240.0,55.5005,55.519,55.2779,55.3243,251240.0
2023-03-10 10:00:00,59.65,59.72,59.6,59.62,220561.0,55.3243,55.3892,55.2779,55.2964,220561.0
2023-03-10 10:10:00,59.63,59.66,59.45,59.48,225545.0,55.3057,55.3335,55.1388,55.1666,225545.0
2023-03-10 10:20:00,59.47,59.5,59.31,59.34,176486.0,55.1573,55.1851,55.0089,55.0367,176486.0
2023-03-10 10:30:00,59.33,59.49,59.33,59.47,153156.0,55.0275,55.1759,55.0275,55.1573,153156.0
2023-03-10 10:40:00,59.48,59.54,59.42,59.45,170995.0,55.1666,55.2222,55.1109,55.1388,170995.0
2023-03-10 10:50:00,59.45,59.51,59.33,59.48,226125.0,55.1388,55.1944,55.0275,55.1666,226125.0
2023-03-10 11:00:00,59.48,59.49,59.33,59.36,170034.0,55.1666,55.1759,55.0275,55.0553,170034.0
2023-03-10 11:10:00,59.35,59.4,59.26,59.35,260304.0,55.046,55.0924,54.9626,55.046,260304.0
2023-03-10 11:20:00,59.35,59.63,59.35,59.6,246135.0,55.046,55.3057,55.046,55.2779,246135.0
2023-03-10 11:30:00,59.6,59.74,59.55,59.56,225453.0,55.2779,55.4077,55.2315,55.2408,225453.0
2023-03-10 11:40:00,59.56,59.57,59.4,59.43,192113.0,55.2408,55.2501,55.0924,55.1202,192113.0
2023-03-10 11:50:00,59.43,59.44,59.28,59.3,210404.0,55.1202,55.1295,54.9811,54.9997,210404.0
2023-03-10 12:00:00,59.3,59.34,59.25,59.26,142913.0,54.9997,55.0367,54.9533,54.9626,142913.0
2023-03-10 12:10:00,59.26,59.32,59.19,59.27,362594.0,54.9626,55.0182,54.8976,54.9718,362594.0
2023-03-10 12:20:00,59.26,59.32,59.2,59.26,101785.0,54.9626,55.0182,54.9069,54.9626,101785.0
2023-03-10 12:30:00,59.27,59.45,59.24,59.42,174553.0,54.9718,55.1388,54.944,55.1109,174553.0
2023-03-10 12:40:00,59.43,59.44,59.34,59.34,134104.0,55.1202,55.1295,55.0367,55.0367,134104.0
2023-03-10 12:50:00,59.34,59.36,59.19,59.21,128572.0,55.0367,55.0553,54.8976,54.9162,128572.0
2023-03-10 13:00:00,59.21,59.27,59.2,59.23,118396.0,54.9162,54.9718,54.9069,54.9347,118396.0
2023-03-10 13:10:00,59.24,59.27,59.13,59.13,124142.0,54.944,54.9718,54.842,54.842,124142.0
2023-03-10 13:20:00,59.13,59.15,59.04,59.13,259285.0,54.842,54.8605,54.7585,54.842,259285.0
2023-03-10 13:30:00,59.12,59.16,59.06,59.11,167850.0,54.8327,54.8698,54.7771,54.8234,167850.0
2023-03-10 13:40:00,59.12,59.14,59.06,59.06,97146.0,54.8327,54.8513,54.7771,54.7771,97146.0
2023-03-10 13:50:00,59.06,59.09,59.02,59.07,156646.0,54.7771,54.8049,54.74,54.7863,156646.0
2023-03-10 14:00:00,59.08,59.31,59.08,59.3,155121.0,54.7956,55.0089,54.7956,54.9997,155121.0
2023-03-10 14:10:00,59.31,59.39,59.11,59.17,147426.0,55.0089,55.0831,54.8234,54.8791,147426.0
2023-03-10 14:20:00,59.17,59.2,59.01,59.02,144778.0,54.8791,54.9069,54.7307,54.74,144778.0
2023-03-10 14:30:00,59.02,59.25,59.01,59.25,182674.0,54.74,54.9533,54.7307,54.9533,182674.0
2023-03-10 14:40:00,59.24,59.35,59.16,59.35,189109.0,54.944,55.046,54.8698,55.046,189109.0
2023-03-10 14:50:00,59.35,59.38,59.26,59.3,195918.0,55.046,55.0738,54.9626,54.9997,195918.0
2023-03-10 15:00:00,59.3,59.31,59.13,59.25,189927.0,54.9997,55.0089,54.842,54.9533,189927.0
2023-03-10 15:10:00,59.24,59.33,59.12,59.13,216304.0,54.944,55.0275,54.8327,54.842,216304.0
2023-03-10 15:20:00,59.13,59.22,59.1,59.19,191254.0,54.842,54.9255,54.8142,54.8976,191254.0
2023-03-10 15:30:00,59.19,59.22,59.1,59.12,246473.0,54.8976,54.9255,54.8142,54.8327,246473.0
2023-03-10 15:40:00,59.13,59.13,58.99,59.03,309118.0,54.842,54.842,54.7121,54.7492,309118.0
2023-03-10 15:50:00,59.02,59.22,58.99,59.21,813297.0,54.74,54.9255,54.7121,54.9162,813297.0
2023-03-13 09:30:00,59.29,59.99,59.25,59.99,825784.0,54.9904,55.6396,54.9533,55.6396,825784.0
2023-03-13 09:40:00,59.99,60.26,59.84,60.23,745276.0,55.6396,55.89,55.5005,55.8622,745276.0
2023-03-13 09:50:00,60.22,60.44,60.2,60.42,678573.0,55.8529,56.057,55.8344,56.0384,678573.0
2023-03-13 10:00:00,60.41,60.76,60.38,60.66,604211.0,56.0292,56.3538,56.0013,56.261,604211.0
2023-03-13 10:10:00,60.66,60.75,60.2,60.26,410995.0,56.261,56.3445,55.8344,55.89,410995.0
2023-03-13 10:20:00,60.26,60.27,60.09,60.15,403007.0,55.89,55.8993,55.7324,55.788,403007.0
2023-03-13 10:30:00,60.16,60.27,60.06,60.08,353273.0,55.7973,55.8993,55.7045,55.7231,353273.0
2023-03-13 10:40:00,60.08,60.44,60.07,60.43,311065.0,55.7231,56.057,55.7138,56.0477,311065.0
2023-03-13 10:50:00,60.43,60.71,60.31,60.56,519949.0,56.0477,56.3074,55.9364,56.1683,519949.0
2023-03-13 11:00:00,60.57,60.77,60.52,60.55,322149.0,56.1776,56.363,56.1312,56.159,322149.0
2023-03-13 11:10:00,60.55,60.67,60.48,60.49,274959.0,56.159,56.2703,56.0941,56.1034,274959.0
2023-03-13 11:20:00,60.49,60.57,60.35,60.51,236497.0,56.1034,56.1776,55.9735,56.1219,236497.0
2023-03-13 11:30:00,60.52,60.54,60.24,60.35,323096.0,56.1312,56.1497,55.8715,55.9735,323096.0
2023-03-13 11:40:00,60.35,60.5,60.32,60.47,263264.0,55.9735,56.1126,55.9457,56.0848,263264.0
2023-03-13 11:50:00,60.47,60.77,60.4,60.74,697411.0,56.0848,56.363,56.0199,56.3352,697411.0
2023-03-13 12:00:00,60.75,60.87,60.66,60.84,388203.0,56.3445,56.4558,56.261,56.428,388203.0
2023-03-13 12:10:00,60.83,60.83,60.63,60.65,270889.0,56.4187,56.4187,56.2332,56.2518,270889.0
2023-03-13 12:20:00,60.66,60.68,60.49,60.6,248758.0,56.261,56.2796,56.1034,56.2054,248758.0
2023-03-13 12:30:00,60.61,60.62,60.46,60.48,463523.0,56.2147,56.2239,56.0755,56.0941,463523.0
2023-03-13 12:40:00,60.48,60.52,60.29,60.36,433898.0,56.0941,56.1312,55.9179,55.9828,433898.0
2023-03-13 12:50:00,60.36,60.49,60.31,60.48,177662.0,55.9828,56.1034,55.9364,56.0941,177662.0
2023-03-13 13:00:00,60.48,60.5,60.24,60.39,205926.0,56.0941,56.1126,55.8715,56.0106,205926.0
2023-03-13 13:10:00,60.39,60.39,60.3,60.36,178909.0,56.0106,56.0106,55.9271,55.9828,178909.0
2023-03-13 13:20:00,60.35,60.44,60.3,60.44,133049.0,55.9735,56.057,55.9271,56.057,133049.0
2023-03-13 13:30:00,60.43,60.59,60.34,60.52,309495.0,56.0477,56.1961,55.9642,56.1312,309495.0
2023-03-13 13:40:00,60.52,60.59,60.49,60.53,153330.0,56.1312,56.1961,56.1034,56.1405,153330.0
2023-03-13 13:50:00,60.54,60.56,60.47,60.5,159317.0,56.1497,56.1683,56.0848,56.1126,159317.0
2023-03-13 14:00:00,60.51,60.58,60.4,60.41,163905.0,56.1219,56.1868,56.0199,56.0292,163905.0
2023-03-13 14:10:00,60.4,60.43,60.29,60.3,276907.0,56.0199,56.0477,55.9179,55.9271,276907.0
2023-03-13 14:20:00,60.3,60.38,60.25,60.3,216016.0,55.9271,56.0013,55.8808,55.9271,216016.0
2023-03-13 14:30:00,60.3,60.34,60.18,60.22,218016.0,55.9271,55.9642,55.8158,55.8529,218016.0
2023-03-13 14:40:00,60.23,60.28,60.14,60.16,285839.0,55.8622,55.9086,55.7787,55.7973,285839.0
2023-03-13 14:50:00,60.15,60.22,60.08,60.13,274620.0,55.788,55.8529,55.7231,55.7695,274620.0
2023-03-13 15:00:00,60.13,60.23,60.09,60.11,273790.0,55.7695,55.8622,55.7324,55.7509,273790.0
2023-03-13 15:10:00,60.11,60.22,60.1,60.12,278552.0,55.7509,55.8529,55.7416,55.7602,278552.0
2023-03-13 15:20:00,60.12,60.12,59.81,59.86,352590.0,55.7602,55.7602,55.4727,55.519,352590.0
2023-03-13 15:30:00,59.86,60.05,59.86,60.05,427615.0,55.519,55.6953,55.519,55.6953,427615.0
2023-03-13 15:40:00,60.05,60.09,59.94,59.96,509938.0,55.6953,55.7324,55.5932,55.6118,509938.0
2023-03-13 15:50:00,59.95,59.98,59.73,59.8,1459987.0,55.6025,55.6303,55.3985,55.4634,1459987.0
2023-03-14 09:30:00,60.0,60.1,59.7,60.08,1005094.0,55.6489,55.7416,55.3706,55.7231,1005094.0
2023-03-14 09:40:00,60.08,60.23,59.98,60.15,427405.0,55.7231,55.8622,55.6303,55.788,427405.0
2023-03-14 09:50:00,60.15,60.24,60.0,60.05,445310.0,55.788,55.8715,55.6489,55.6953,445310.0
2023-03-14 10:00:00,60.06,60.26,60.02,60.25,293499.0,55.7045,55.89,55.6674,55.8808,293499.0
2023-03-14 10:10:00,60.25,60.36,60.16,60.25,215146.0,55.8808,55.9828,55.7973,55.8808,215146.0
2023-03-14 10:20:00,60.25,60.32,60.2,60.23,217269.0,55.8808,55.9457,55.8344,55.8622,217269.0
2023-03-14 10:30:00,60.23,60.42,60.19,60.34,176734.0,55.8622,56.0384,55.8251,55.9642,176734.0
2023-03-14 10:40:00,60.34,60.35,60.19,60.28,179181.0,55.9642,55.9735,55.8251,55.9086,179181.0
2023-03-14 10:50:00,60.28,60.36,60.27,60.33,363322.0,55.9086,55.9828,55.8993,55.955,363322.0
2023-03-14 11:00:00,60.33,60.46,60.33,60.4,270372.0,55.955,56.0755,55.955,56.0199,270372.0
2023-03-14 11:10:00,60.4,60.44,60.22,60.24,319665.0,56.0199,56.057,55.8529,55.8715,319665.0
2023-03-14 11:20:00,60.25,60.26,60.12,60.13,224984.0,55.8808,55.89,55.7602,55.7695,224984.0
2023-03-14 11:30:00,60.12,60.2,60.07,60.1,240960.0,55.7602,55.8344,55.7138,55.7416,240960.0
2023-03-14 11:40:00,60.09,60.1,60.0,60.01,330887.0,55.7324,55.7416,55.6489,55.6582,330887.0
2023-03-14 11:50:00,60.01,60.08,59.91,59.93,235571.0,55.6582,55.7231,55.5654,55.584,235571.0
2023-03-14 12:00:00,59.93,59.98,59.85,59.93,384512.0,55.584,55.6303,55.5098,55.584,384512.0
2023-03-14 12:10:00,59.93,60.01,59.91,59.93,194692.0,55.584,55.6582,55.5654,55.584,194692.0
2023-03-14 12:20:00,59.93,59.99,59.89,59.98,196745.0,55.584,55.6396,55.5469,55.6303,196745.0
2023-03-14 12:30:00,59.98,60.01,59.93,59.94,259069.0,55.6303,55.6582,55.584,55.5932,259069.0
2023-03-14 12:40:00,59.94,59.94,59.79,59.88,359559.0,55.5932,55.5932,55.4541,55.5376,359559.0
2023-03-14 12:50:00,59.88,59.89,59.76,59.83,235562.0,55.5376,55.5469,55.4263,55.4912,235562.0
2023-03-14 13:00:00,59.82,59.87,59.75,59.75,188487.0,55.4819,55.5283,55.417,55.417,188487.0
2023-03-14 13:10:00,59.76,59.77,59.6,59.63,151322.0,55.4263,55.4356,55.2779,55.3057,151322.0
2023-03-14 13:20:00,59.62,59.68,59.5,59.61,198151.0,55.2964,55.3521,55.1851,55.2872,198151.0
2023-03-14 13:30:00,59.61,59.67,59.56,59.65,149452.0,55.2872,55.3428,55.2408,55.3243,149452.0
2023-03-14 13:40:00,59.65,59.67,59.53,59.55,137460.0,55.3243,55.3428,55.213,55.2315,137460.0
2023-03-14 13:50:00,59.55,59.58,59.51,59.55,110221.0,55.2315,55.2593,55.1944,55.2315,110221.0
2023-03-14 14:00:00,59.56,59.58,59.44,59.49,247324.0,55.2408,55.2593,55.1295,55.1759,247324.0
2023-03-14 14:10:00,59.49,59.52,59.38,59.44,242007.0,55.1759,55.2037,55.0738,55.1295,242007.0
2023-03-14 14:20:00,59.44,59.51,59.36,59.49,252090.0,55.1295,55.1944,55.0553,55.1759,252090.0
2023-03-14 14:30:00,59.48,59.53,59.46,59.47,230532.0,55.1666,55.213,55.148,55.1573,230532.0
2023-03-14 14:40:00,59.48,59.54,59.44,59.5,168489.0,55.1666,55.2222,55.1295,55.1851,168489.0
2023-03-14 14:50:00,59.5,59.56,59.4,59.43,138628.0,55.1851,55.2408,55.0924,55.1202,138628.0
2023-03-14 15:00:00,59.42,59.52,59.41,59.46,212824.0,55.1109,55.2037,55.1017,55.148,212824.0
2023-03-14 15:10:00,59.45,59.47,59.35,59.47,251265.0,55.1388,55.1573,55.046,55.1573,251265.0
2023-03-14 15:20:00,59.47,59.49,59.42,59.48,201499.0,55.1573,55.1759,55.1109,55.1666,201499.0
2023-03-14 15:30:00,59.48,59.71,59.45,59.62,322114.0,55.1666,55.3799,55.1388,55.2964,322114.0
2023-03-14 15:40:00,59.62,59.78,59.6,59.76,528187.0,55.2964,55.4448,55.2779,55.4263,528187.0
2023-03-14 15:50:00,59.76,60.05,59.76,59.98,1558481.0,55.4263,55.6953,55.4263,55.6303,1558481.0
2023-03-15 09:30:00,59.43,59.66,59.24,59.29,692321.0,55.1202,55.3335,54.944,54.9904,692321.0
2023-03-15 09:40:00,59.29,59.61,59.25,59.51,302687.0,54.9904,55.2872,54.9533,55.1944,302687.0
2023-03-15 09:50:00,59.5,59.56,59.26,59.35,207388.0,55.1851,55.2408,54.9626,55.046,207388.0
2023-03-15 10:00:00,59.34,59.62,59.31,59.59,372661.0,55.0367,55.2964,55.0089,55.2686,372661.0
2023-03-15 10:10:00,59.59,59.76,59.59,59.71,222271.0,55.2686,55.4263,55.2686,55.3799,222271.0
2023-03-15 10:20:00,59.72,59.81,59.67,59.69,269713.0,55.3892,55.4727,55.3428,55.3614,269713.0
2023-03-15 10:30:00,59.7,59.87,59.57,59.86,322531.0,55.3706,55.5283,55.2501,55.519,322531.0
2023-03-15 10:40:00,59.87,59.88,59.68,59.83,206432.0,55.5283,55.5376,55.3521,55.4912,206432.0
2023-03-15 10:50:00,59.84,59.92,59.75,59.88,296851.0,55.5005,55.5747,55.417,55.5376,296851.0
2023-03-15 11:00:00,59.89,59.95,59.84,59.87,238475.0,55.5469,55.6025,55.5005,55.5283,238475.0
2023-03-15 11:10:00,59.86,59.9,59.82,59.86,170187.0,55.519,55.5561,55.4819,55.519,170187.0
2023-03-15 11:20:00,59.86,59.88,59.72,59.81,205677.0,55.519,55.5376,55.3892,55.4727,205677.0
2023-03-15 11:30:00,59.82,59.91,59.77,59.78,179738.0,55.4819,55.5654,55.4356,55.4448,179738.0
2023-03-15 11:40:00,59.77,59.92,59.76,59.78,215032.0,55.4356,55.5747,55.4263,55.4448,215032.0
2023-03-15 11:50:00,59.78,59.78,59.56,59.58,206063.0,55.4448,55.4448,55.2408,55.2593,206063.0
2023-03-15 12:00:00,59.59,59.64,59.51,59.56,105037.0,55.2686,55.315,55.1944,55.2408,105037.0
2023-03-15 12:10:00,59.56,59.7,59.52,59.69,320478.0,55.2408,55.3706,55.2037,55.3614,320478.0
2023-03-15 12:20:00,59.69,59.71,59.55,59.64,200391.0,55.3614,55.3799,55.2315,55.315,200391.0
2023-03-15 12:30:00,59.65,59.79,59.65,59.71,221110.0,55.3243,55.4541,55.3243,55.3799,221110.0
2023-03-15 12:40:00,59.72,59.8,59.68,59.77,131714.0,55.3892,55.4634,55.3521,55.4356,131714.0
2023-03-15 12:50:00,59.76,59.76,59.52,59.54,155683.0,55.4263,55.4263,55.2037,55.2222,155683.0
2023-03-15 13:00:00,59.54,59.61,59.51,59.6,140380.0,55.2222,55.2872,55.1944,55.2779,140380.0
2023-03-15 13:10:00,59.59,59.72,59.58,59.72,179890.0,55.2686,55.3892,55.2593,55.3892,179890.0
2023-03-15 13:20:00,59.72,59.78,59.66,59.76,197172.0,55.3892,55.4448,55.3335,55.4263,197172.0
2023-03-15 13:30:00,59.76,59.82,59.6,59.81,436609.0,55.4263,55.4819,55.2779,55.4727,436609.0
2023-03-15 13:40:00,59.8,59.83,59.73,59.82,151499.0,55.4634,55.4912,55.3985,55.4819,151499.0
2023-03-15 13:50:00,59.83,59.97,59.81,59.97,263647.0,55.4912,55.6211,55.4727,55.6211,263647.0
2023-03-15 14:00:00,59.97,59.99,59.88,59.97,168514.0,55.6211,55.6396,55.5376,55.6211,168514.0
2023-03-15 14:10:00,59.98,60.17,59.97,60.15,263058.0,55.6303,55.8066,55.6211,55.788,263058.0
2023-03-15 14:20:00,60.14,60.48,60.12,60.3,506633.0,55.7787,56.0941,55.7602,55.9271,506633.0
2023-03-15 14:30:00,60.31,60.36,60.2,60.21,306712.0,55.9364,55.9828,55.8344,55.8437,306712.0
2023-03-15 14:40:00,60.21,60.27,60.12,60.13,231284.0,55.8437,55.8993,55.7602,55.7695,231284.0
2023-03-15 14:50:00,60.12,60.19,60.06,60.18,189252.0,55.7602,55.8251,55.7045,55.8158,189252.0
2023-03-15 15:00:00,60.18,60.26,60.11,60.13,346040.0,55.8158,55.89,55.7509,55.7695,346040.0
2023-03-15 15:10:00,60.12,60.26,60.09,60.2,308118.0,55.7602,55.89,55.7324,55.8344,308118.0
2023-03-15 15:20:00,60.19,60.3,60.15,60.23,407557.0,55.8251,55.9271,55.788,55.8622,407557.0
2023-03-15 15:30:00,60.23,60.27,60.13,60.19,419547.0,55.8622,55.8993,55.7695,55.8251,419547.0
2023-03-15 15:40:00,60.19,60.21,60.07,60.12,508081.0,55.8251,55.8437,55.7138,55.7602,508081.0
2023-03-15 15:50:00,60.11,60.46,60.06,60.46,1514962.0,55.7509,56.0755,55.7045,56.0755,1514962.0
2023-03-16 09:30:00,60.09,60.13,59.76,59.8,482191.0,56.1575,56.1949,55.8491,55.8865,482191.0
2023-03-16 09:40:00,59.79,60.09,59.77,60.05,442395.0,55.8771,56.1575,55.8585,56.1201,442395.0
2023-03-16 09:50:00,60.05,60.05,59.84,59.93,137017.0,56.1201,56.1201,55.9239,56.008,137017.0
2023-03-16 10:00:00,59.93,60.01,59.83,59.83,207227.0,56.008,56.0828,55.9145,55.9145,207227.0
2023-03-16 10:10:00,59.84,59.84,59.7,59.81,146412.0,55.9239,55.9239,55.793,55.8958,146412.0
2023-03-16 10:20:00,59.8,59.97,59.79,59.97,209463.0,55.8865,56.0454,55.8771,56.0454,209463.0
2023-03-16 10:30:00,59.96,60.0,59.9,59.92,142616.0,56.036,56.0734,55.98,55.9986,142616.0
2023-03-16 10:40:00,59.92,60.04,59.87,59.99,215336.0,55.9986,56.1108,55.9519,56.0641,215336.0
2023-03-16 10:50:00,59.99,60.18,59.98,60.14,382613.0,56.0641,56.2416,56.0547,56.2042,382613.0
2023-03-16 11:00:00,60.15,60.15,59.97,60.06,281181.0,56.2136,56.2136,56.0454,56.1295,281181.0
2023-03-16 11:10:00,60.06,60.14,59.99,60.05,297887.0,56.1295,56.2042,56.0641,56.1201,297887.0
2023-03-16 11:20:00,60.05,60.16,60.03,60.09,225001.0,56.1201,56.2229,56.1014,56.1575,225001.0
2023-03-16 11:30:00,60.09,60.13,60.03,60.06,197511.0,56.1575,56.1949,56.1014,56.1295,197511.0
2023-03-16 11:40:00,60.06,60.12,59.94,60.0,144947.0,56.1295,56.1856,56.0173,56.0734,144947.0
2023-03-16 11:50:00,60.0,60.01,59.9,59.92,216535.0,56.0734,56.0828,55.98,55.9986,216535.0
2023-03-16 12:00:00,59.91,59.93,59.73,59.73,263025.0,55.9893,56.008,55.8211,55.8211,263025.0
2023-03-16 12:10:00,59.73,59.92,59.73,59.91,210663.0,55.8211,55.9986,55.8211,55.9893,210663.0
2023-03-16 12:20:00,59.91,59.94,59.88,59.93,156561.0,55.9893,56.0173,55.9613,56.008,156561.0
2023-03-16 12:30:00,59.93,59.97,59.86,59.97,150412.0,56.008,56.0454,55.9426,56.0454,150412.0
2023-03-16 12:40:00,59.97,60.04,59.94,60.03,178144.0,56.0454,56.1108,56.0173,56.1014,178144.0
2023-03-16 12:50:00,60.04,60.18,60.04,60.11,378014.0,56.1108,56.2416,56.1108,56.1762,378014.0
2023-03-16 13:00:00,60.1,60.22,60.07,60.17,213774.0,56.1669,56.279,56.1388,56.2323,213774.0
2023-03-16 13:10:00,60.18,60.21,60.09,60.17,138602.0,56.2416,56.2697,56.1575,56.2323,138602.0
2023-03-16 13:20:00,60.17,60.21,60.11,60.16,140277.0,56.2323,56.2697,56.1762,56.2229,140277.0
2023-03-16 13:30:00,60.16,60.16,60.1,60.13,155152.0,56.2229,56.2229,56.1669,56.1949,155152.0
2023-03-16 13:40:00,60.12,60.19,60.12,60.17,160089.0,56.1856,56.251,56.1856,56.2323,160089.0
2023-03-16 13:50:00,60.17,60.2,60.11,60.17,125337.0,56.2323,56.2603,56.1762,56.2323,125337.0
2023-03-16 14:00:00,60.17,60.18,60.07,60.14,120190.0,56.2323,56.2416,56.1388,56.2042,120190.0
2023-03-16 14:10:00,60.14,60.16,60.09,60.13,128422.0,56.2042,56.2229,56.1575,56.1949,128422.0
2023-03-16 14:20:00,60.13,60.15,60.07,60.14,141011.0,56.1949,56.2136,56.1388,56.2042,141011.0
2023-03-16 14:30:00,60.14,60.14,60.04,60.11,184142.0,56.2042,56.2042,56.1108,56.1762,184142.0
2023-03-16 14:40:00,60.11,60.15,60.08,60.14,148878.0,56.1762,56.2136,56.1482,56.2042,148878.0
2023-03-16 14:50:00,60.14,60.18,60.1,60.17,187310.0,56.2042,56.2416,56.1669,56.2323,187310.0
2023-03-16 15:00:00,60.18,60.25,60.17,60.2,237101.0,56.2416,56.307,56.2323,56.2603,237101.0
2023-03-16 15:10:00,60.2,60.25,60.18,60.21,187478.0,56.2603,56.307,56.2416,56.2697,187478.0
2023-03-16 15:20:00,60.2,60.25,60.19,60.23,237716.0,56.2603,56.307,56.251,56.2884,237716.0
2023-03-16 15:30:00,60.23,60.25,60.18,60.22,253892.0,56.2884,56.307,56.2416,56.279,253892.0
2023-03-16 15:40:00,60.22,60.32,60.18,60.26,432256.0,56.279,56.3725,56.2416,56.3164,432256.0
2023-03-16 15:50:00,60.26,60.34,60.21,60.3,1149994.0,56.3164,56.3912,56.2697,56.3538,1149994.0
2023-03-17 09:30:00,60.31,60.35,59.78,59.82,4032335.0,56.3631,56.4005,55.8678,55.9052,4032335.0
2023-03-17 09:40:00,59.81,60.07,59.81,60.02,351204.0,55.8958,56.1388,55.8958,56.0921,351204.0
2023-03-17 09:50:00,60.02,60.11,59.85,59.9,246044.0,56.0921,56.1762,55.9332,55.98,246044.0
2023-03-17 10:00:00,59.91,60.03,59.91,59.95,178821.0,55.9893,56.1014,55.9893,56.0267,178821.0
2023-03-17 10:10:00,59.95,59.98,59.79,59.89,203151.0,56.0267,56.0547,55.8771,55.9706,203151.0
2023-03-17 10:20:00,59.89,59.89,59.66,59.73,206035.0,55.9706,55.9706,55.7557,55.8211,206035.0
2023-03-17 10:30:00,59.74,59.76,59.63,59.75,240899.0,55.8304,55.8491,55.7276,55.8398,240899.0
2023-03-17 10:40:00,59.74,59.76,59.65,59.75,157265.0,55.8304,55.8491,55.7463,55.8398,157265.0
2023-03-17 10:50:00,59.75,59.8,59.7,59.78,159514.0,55.8398,55.8865,55.793,55.8678,159514.0
2023-03-17 11:00:00,59.78,59.96,59.74,59.93,175526.0,55.8678,56.036,55.8304,56.008,175526.0
2023-03-17 11:10:00,59.92,60.02,59.86,59.98,150193.0,55.9986,56.0921,55.9426,56.0547,150193.0
2023-03-17 11:20:00,59.99,60.01,59.87,59.94,154201.0,56.0641,56.0828,55.9519,56.0173,154201.0
2023-03-17 11:30:00,59.93,60.06,59.92,59.98,136042.0,56.008,56.1295,55.9986,56.0547,136042.0
2023-03-17 11:40:00,59.98,60.05,59.95,60.02,171034.0,56.0547,56.1201,56.0267,56.0921,171034.0
2023-03-17 11:50:00,60.03,60.07,59.84,59.92,215706.0,56.1014,56.1388,55.9239,55.9986,215706.0
2023-03-17 12:00:00,59.93,60.04,59.92,60.02,158137.0,56.008,56.1108,55.9986,56.0921,158137.0
2023-03-17 12:10:00,60.01,60.05,59.98,60.01,130155.0,56.0828,56.1201,56.0547,56.0828,130155.0
2023-03-17 12:20:00,60.01,60.06,59.95,60.03,112134.0,56.0828,56.1295,56.0267,56.1014,112134.0
2023-03-17 12:30:00,60.03,60.14,60.01,60.03,372495.0,56.1014,56.2042,56.0828,56.1014,372495.0
2023-03-17 12:40:00,60.03,60.13,60.02,60.1,166872.0,56.1014,56.1949,56.0921,56.1669,166872.0
2023-03-17 12:50:00,60.1,60.15,60.06,60.13,164372.0,56.1669,56.2136,56.1295,56.1949,164372.0
2023-03-17 13:00:00,60.13,60.18,60.07,60.12,190294.0,56.1949,56.2416,56.1388,56.1856,190294.0
2023-03-17 13:10:00,60.11,60.19,60.08,60.13,174872.0,56.1762,56.251,56.1482,56.1949,174872.0
2023-03-17 13:20:00,60.13,60.19,60.12,60.15,114113.0,56.1949,56.251,56.1856,56.2136,114113.0
2023-03-17 13:30:00,60.16,60.19,60.06,60.11,258728.0,56.2229,56.251,56.1295,56.1762,258728.0
2023-03-17 13:40:00,60.12,60.14,60.05,60.09,184371.0,56.1856,56.2042,56.1201,56.1575,184371.0
2023-03-17 13:50:00,60.09,60.11,59.98,60.07,127345.0,56.1575,56.1762,56.0547,56.1388,127345.0
2023-03-17 14:00:00,60.07,60.11,59.96,59.97,139188.0,56.1388,56.1762,56.036,56.0454,139188.0
2023-03-17 14:10:00,59.97,60.0,59.92,59.98,146811.0,56.0454,56.0734,55.9986,56.0547,146811.0
2023-03-17 14:20:00,59.98,60.0,59.86,59.89,121529.0,56.0547,56.0734,55.9426,55.9706,121529.0
2023-03-17 14:30:00,59.89,59.99,59.88,59.97,168837.0,55.9706,56.0641,55.9613,56.0454,168837.0
2023-03-17 14:40:00,59.96,59.98,59.91,59.97,153005.0,56.036,56.0547,55.9893,56.0454,153005.0
2023-03-17 14:50:00,59.97,60.05,59.89,59.98,145093.0,56.0454,56.1201,55.9706,56.0547,145093.0
2023-03-17 15:00:00,59.99,60.01,59.92,59.98,149793.0,56.0641,56.0828,55.9986,56.0547,149793.0
2023-03-17 15:10:00,59.97,60.06,59.94,60.03,253158.0,56.0454,56.1295,56.0173,56.1014,253158.0
2023-03-17 15:20:00,60.02,60.09,59.99,60.07,207605.0,56.0921,56.1575,56.0641,56.1388,207605.0
2023-03-17 15:30:00,60.07,60.07,59.96,60.02,287308.0,56.1388,56.1388,56.036,56.0921,287308.0
2023-03-17 15:40:00,60.02,60.09,59.96,59.98,460054.0,56.0921,56.1575,56.036,56.0547,460054.0
2023-03-17 15:50:00,59.99,60.05,59.83,60.03,1138159.0,56.0641,56.1201,55.9145,56.1014,1138159.0
2023-03-20 09:30:00,60.16,60.36,60.09,60.23,555710.0,56.2229,56.4098,56.1575,56.2884,555710.0
2023-03-20 09:40:00,60.24,60.26,60.06,60.13,231788.0,56.2977,56.3164,56.1295,56.1949,231788.0
2023-03-20 09:50:00,60.15,60.3,60.14,60.25,208453.0,56.2136,56.3538,56.2042,56.307,208453.0
2023-03-20 10:00:00,60.25,60.3,60.05,60.06,215339.0,56.307,56.3538,56.1201,56.1295,215339.0
2023-03-20 10:10:00,60.07,60.17,60.03,60.05,170858.0,56.1388,56.2323,56.1014,56.1201,170858.0
2023-03-20 10:20:00,60.05,60.17,60.04,60.1,118510.0,56.1201,56.2323,56.1108,56.1669,118510.0
2023-03-20 10:30:00,60.1,60.1,59.97,60.1,187031.0,56.1669,56.1669,56.0454,56.1669,187031.0
2023-03-20 10:40:00,60.1,60.15,60.08,60.13,118020.0,56.1669,56.2136,56.1482,56.1949,118020.0
2023-03-20 10:50:00,60.13,60.16,60.08,60.13,186853.0,56.1949,56.2229,56.1482,56.1949,186853.0
2023-03-20 11:00:00,60.13,60.26,60.13,60.22,133897.0,56.1949,56.3164,56.1949,56.279,133897.0
2023-03-20 11:10:00,60.22,60.25,60.11,60.15,178711.0,56.279,56.307,56.1762,56.2136,178711.0
2023-03-20 11:20:00,60.14,60.27,60.1,60.25,140782.0,56.2042,56.3257,56.1669,56.307,140782.0
2023-03-20 11:30:00,60.25,60.28,60.17,60.19,197625.0,56.307,56.3351,56.2323,56.251,197625.0
2023-03-20 11:40:00,60.18,60.24,60.15,60.21,113504.0,56.2416,56.2977,56.2136,56.2697,113504.0
2023-03-20 11:50:00,60.21,60.29,60.18,60.22,228162.0,56.2697,56.3444,56.2416,56.279,228162.0
2023-03-20 12:00:00,60.23,60.3,60.21,60.22,215884.0,56.2884,56.3538,56.2697,56.279,215884.0
2023-03-20 12:10:00,60.22,60.24,60.07,60.09,146482.0,56.279,56.2977,56.1388,56.1575,146482.0
2023-03-20 12:20:00,60.09,60.26,60.08,60.23,124488.0,56.1575,56.3164,56.1482,56.2884,124488.0
2023-03-20 12:30:00,60.23,60.36,60.22,60.35,174949.0,56.2884,56.4098,56.279,56.4005,174949.0
2023-03-20 12:40:00,60.36,60.4,60.31,60.38,155039.0,56.4098,56.4472,56.3631,56.4285,155039.0
2023-03-20 12:50:00,60.38,60.47,60.38,60.44,116775.0,56.4285,56.5126,56.4285,56.4846,116775.0
2023-03-20 13:00:00,60.45,60.53,60.41,60.48,179786.0,56.494,56.5687,56.4566,56.522,179786.0
2023-03-20 13:10:00,60.48,60.51,60.44,60.46,81235.0,56.522,56.55,56.4846,56.5033,81235.0
2023-03-20 13:20:00,60.46,60.47,60.39,60.41,101482.0,56.5033,56.5126,56.4379,56.4566,101482.0
2023-03-20 13:30:00,60.41,60.42,60.31,60.35,106987.0,56.4566,56.4659,56.3631,56.4005,106987.0
2023-03-20 13:40:00,60.35,60.4,60.32,60.37,98953.0,56.4005,56.4472,56.3725,56.4192,98953.0
2023-03-20 13:50:00,60.37,60.37,60.28,60.3,93839.0,56.4192,56.4192,56.3351,56.3538,93839.0
2023-03-20 14:00:00,60.31,60.34,60.23,60.27,104824.0,56.3631,56.3912,56.2884,56.3257,104824.0
2023-03-20 14:10:00,60.27,60.32,60.23,60.29,543404.0,56.3257,56.3725,56.2884,56.3444,543404.0
2023-03-20 14:20:00,60.28,60.36,60.27,60.33,124085.0,56.3351,56.4098,56.3257,56.3818,124085.0
2023-03-20 14:30:00,60.33,60.34,60.21,60.23,768726.0,56.3818,56.3912,56.2697,56.2884,768726.0
2023-03-20 14:40:00,60.22,60.35,60.21,60.31,235566.0,56.279,56.4005,56.2697,56.3631,235566.0
2023-03-20 14:50:00,60.32,60.39,60.27,60.3,242403.0,56.3725,56.4379,56.3257,56.3538,242403.0
2023-03-20 15:00:00,60.3,60.35,60.27,60.32,135824.0,56.3538,56.4005,56.3257,56.3725,135824.0
2023-03-20 15:10:00,60.33,60.4,60.31,60.4,138390.0,56.3818,56.4472,56.3631,56.4472,138390.0
2023-03-20 15:20:00,60.4,60.49,60.34,60.47,222331.0,56.4472,56.5313,56.3912,56.5126,222331.0
2023-03-20 15:30:00,60.46,60.5,60.44,60.47,208269.0,56.5033,56.5407,56.4846,56.5126,208269.0
2023-03-20 15:40:00,60.47,60.54,60.44,60.52,325893.0,56.5126,56.5781,56.4846,56.5594,325893.0
2023-03-20 15:50:00,60.52,60.59,60.52,60.58,801660.0,56.5594,56.6248,56.5594,56.6154,801660.0
2023-03-21 09:30:00,60.57,60.75,60.52,60.61,637508.0,56.6061,56.7743,56.5594,56.6435,637508.0
2023-03-21 09:40:00,60.6,60.65,60.37,60.48,401259.0,56.6341,56.6809,56.4192,56.522,401259.0
2023-03-21 09:50:00,60.47,60.48,60.3,60.32,354032.0,56.5126,56.522,56.3538,56.3725,354032.0
2023-03-21 10:00:00,60.34,60.39,60.08,60.09,264995.0,56.3912,56.4379,56.1482,56.1575,264995.0
2023-03-21 10:10:00,60.1,60.18,60.04,60.17,412120.0,56.1669,56.2416,56.1108,56.2323,412120.0
2023-03-21 10:20:00,60.16,60.37,60.14,60.32,650199.0,56.2229,56.4192,56.2042,56.3725,650199.0
2023-03-21 10:30:00,60.32,60.37,60.25,60.3,141148.0,56.3725,56.4192,56.307,56.3538,141148.0
2023-03-21 10:40:00,60.3,60.3,60.17,60.21,143912.0,56.3538,56.3538,56.2323,56.2697,143912.0
2023-03-21 10:50:00,60.21,60.38,60.2,60.36,138069.0,56.2697,56.4285,56.2603,56.4098,138069.0
2023-03-21 11:00:00,60.36,60.42,60.33,60.4,137640.0,56.4098,56.4659,56.3818,56.4472,137640.0
2023-03-21 11:10:00,60.41,60.41,60.34,60.35,70618.0,56.4566,56.4566,56.3912,56.4005,70618.0
2023-03-21 11:20:00,60.35,60.37,60.27,60.29,95936.0,56.4005,56.4192,56.3257,56.3444,95936.0
2023-03-21 11:30:00,60.29,60.32,60.22,60.23,129203.0,56.3444,56.3725,56.279,56.2884,129203.0
2023-03-21 11:40:00,60.23,60.25,60.16,60.18,187955.0,56.2884,56.307,56.2229,56.2416,187955.0
2023-03-21 11:50:00,60.18,60.23,60.12,60.18,96936.0,56.2416,56.2884,56.1856,56.2416,96936.0
2023-03-21 12:00:00,60.18,60.19,60.13,60.15,136084.0,56.2416,56.251,56.1949,56.2136,136084.0
2023-03-21 12:10:00,60.15,60.16,60.08,60.11,210240.0,56.2136,56.2229,56.1482,56.1762,210240.0
2023-03-21 12:20:00,60.1,60.15,60.06,60.12,183084.0,56.1669,56.2136,56.1295,56.1856,183084.0
2023-03-21 12:30:00,60.12,60.16,60.07,60.08,162440.0,56.1856,56.2229,56.1388,56.1482,162440.0
2023-03-21 12:40:00,60.07,60.12,60.04,60.1,169203.0,56.1388,56.1856,56.1108,56.1669,169203.0
2023-03-21 12:50:00,60.11,60.14,60.01,60.04,115417.0,56.1762,56.2042,56.0828,56.1108,115417.0
2023-03-21 13:00:00,60.04,60.06,59.99,60.01,144644.0,56.1108,56.1295,56.0641,56.0828,144644.0
2023-03-21 13:10:00,60.01,60.03,59.92,59.93,138419.0,56.0828,56.1014,55.9986,56.008,138419.0
2023-03-21 13:20:00,59.93,59.96,59.9,59.92,165214.0,56.008,56.036,55.98,55.9986,165214.0
2023-03-21 13:30:00,59.92,60.02,59.91,60.01,167615.0,55.9986,56.0921,55.9893,56.0828,167615.0
2023-03-21 13:40:00,60.01,60.02,59.96,59.98,141252.0,56.0828,56.0921,56.036,56.0547,141252.0
2023-03-21 13:50:00,59.98,59.99,59.92,59.95,105700.0,56.0547,56.0641,55.9986,56.0267,105700.0
2023-03-21 14:00:00,59.95,59.96,59.88,59.91,147118.0,56.0267,56.036,55.9613,55.9893,147118.0
2023-03-21 14:10:00,59.91,59.99,59.9,59.98,136516.0,55.9893,56.0641,55.98,56.0547,136516.0
2023-03-21 14:20:00,59.99,60.11,59.99,60.11,113233.0,56.0641,56.1762,56.0641,56.1762,113233.0
2023-03-21 14:30:00,60.11,60.18,60.1,60.14,115832.0,56.1762,56.2416,56.1669,56.2042,115832.0
2023-03-21 14:40:00,60.14,60.17,60.12,60.15,97898.0,56.2042,56.2323,56.1856,56.2136,97898.0
2023-03-21 14:50:00,60.15,60.23,60.13,60.2,171612.0,56.2136,56.2884,56.1949,56.2603,171612.0
2023-03-21 15:00:00,60.2,60.26,60.19,60.24,106349.0,56.2603,56.3164,56.251,56.2977,106349.0
2023-03-21 15:10:00,60.23,60.29,60.22,60.25,142833.0,56.2884,56.3444,56.279,56.307,142833.0
2023-03-21 15:20:00,60.25,60.3,60.24,60.26,153596.0,56.307,56.3538,56.2977,56.3164,153596.0
2023-03-21 15:30:00,60.25,60.3,60.2,60.3,194911.0,56.307,56.3538,56.2603,56.3538,194911.0
2023-03-21 15:40:00,60.3,60.3,60.25,60.27,497384.0,56.3538,56.3538,56.307,56.3257,497384.0
2023-03-21 15:50:00,60.26,60.36,60.24,60.34,1048716.0,56.3164,56.4098,56.2977,56.3912,1048716.0
2023-03-22 09:30:00,60.4,60.43,60.28,60.38,309399.0,56.4472,56.4753,56.3351,56.4285,309399.0
2023-03-22 09:40:00,60.39,60.47,60.3,60.35,181520.0,56.4379,56.5126,56.3538,56.4005,181520.0
2023-03-22 09:50:00,60.34,60.38,60.24,60.3,187696.0,56.3912,56.4285,56.2977,56.3538,187696.0
2023-03-22 10:00:00,60.3,60.39,60.26,60.33,121722.0,56.3538,56.4379,56.3164,56.3818,121722.0
2023-03-22 10:10:00,60.34,60.53,60.31,60.52,169697.0,56.3912,56.5687,56.3631,56.5594,169697.0
2023-03-22 10:20:00,60.53,60.62,60.48,60.62,139831.0,56.5687,56.6528,56.522,56.6528,139831.0
2023-03-22 10:30:00,60.62,60.64,60.57,60.64,162040.0,56.6528,56.6715,56.6061,56.6715,162040.0
2023-03-22 10:40:00,60.64,60.72,60.62,60.72,116634.0,56.6715,56.7463,56.6528,56.7463,116634.0
2023-03-22 10:50:00,60.73,60.78,60.68,60.7,192344.0,56.7556,56.8024,56.7089,56.7276,192344.0
2023-03-22 11:00:00,60.7,60.75,60.63,60.64,120499.0,56.7276,56.7743,56.6622,56.6715,120499.0
2023-03-22 11:10:00,60.65,60.7,60.64,60.69,151610.0,56.6809,56.7276,56.6715,56.7183,151610.0
2023-03-22 11:20:00,60.69,60.69,60.63,60.68,95154.0,56.7183,56.7183,56.6622,56.7089,95154.0
2023-03-22 11:30:00,60.68,60.72,60.66,60.67,118822.0,56.7089,56.7463,56.6902,56.6996,118822.0
2023-03-22 11:40:00,60.67,60.73,60.64,60.73,141697.0,56.6996,56.7556,56.6715,56.7556,141697.0
2023-03-22 11:50:00,60.73,60.73,60.67,60.71,120877.0,56.7556,56.7556,56.6996,56.7369,120877.0
2023-03-22 12:00:00,60.72,60.75,60.69,60.73,96567.0,56.7463,56.7743,56.7183,56.7556,96567.0
2023-03-22 12:10:00,60.74,60.75,60.7,60.73,89476.0,56.765,56.7743,56.7276,56.7556,89476.0
2023-03-22 12:20:00,60.73,60.75,60.67,60.7,108716.0,56.7556,56.7743,56.6996,56.7276,108716.0
2023-03-22 12:30:00,60.69,60.71,60.53,60.55,123416.0,56.7183,56.7369,56.5687,56.5874,123416.0
2023-03-22 12:40:00,60.54,60.61,60.54,60.58,79045.0,56.5781,56.6435,56.5781,56.6154,79045.0
2023-03-22 12:50:00,60.57,60.58,60.48,60.5,80451.0,56.6061,56.6154,56.522,56.5407,80451.0
2023-03-22 13:00:00,60.49,60.53,60.47,60.52,85671.0,56.5313,56.5687,56.5126,56.5594,85671.0
2023-03-22 13:10:00,60.52,60.55,60.5,60.52,65132.0,56.5594,56.5874,56.5407,56.5594,65132.0
2023-03-22 13:20:00,60.53,60.59,60.52,60.59,63729.0,56.5687,56.6248,56.5594,56.6248,63729.0
2023-03-22 13:30:00,60.59,60.63,60.54,60.58,89313.0,56.6248,56.6622,56.5781,56.6154,89313.0
2023-03-22 13:40:00,60.58,60.62,60.56,60.62,69255.0,56.6154,56.6528,56.5968,56.6528,69255.0
2023-03-22 13:50:00,60.62,60.63,60.53,60.53,92162.0,56.6528,56.6622,56.5687,56.5687,92162.0
2023-03-22 14:00:00,60.54,60.82,60.47,60.7,256607.0,56.5781,56.8397,56.5126,56.7276,256607.0
2023-03-22 14:10:00,60.71,60.73,60.62,60.69,199080.0,56.7369,56.7556,56.6528,56.7183,199080.0
2023-03-22 14:20:00,60.7,60.7,60.64,60.67,145320.0,56.7276,56.7276,56.6715,56.6996,145320.0
2023-03-22 14:30:00,60.68,60.76,60.54,60.72,342174.0,56.7089,56.7837,56.5781,56.7463,342174.0
2023-03-22 14:40:00,60.72,60.87,60.72,60.77,368783.0,56.7463,56.8865,56.7463,56.793,368783.0
2023-03-22 14:50:00,60.77,60.79,60.48,60.51,275931.0,56.793,56.8117,56.522,56.55,275931.0
2023-03-22 15:00:00,60.51,60.54,60.29,60.36,328135.0,56.55,56.5781,56.3444,56.4098,328135.0
2023-03-22 15:10:00,60.36,60.6,60.34,60.56,239428.0,56.4098,56.6341,56.3912,56.5968,239428.0
2023-03-22 15:20:00,60.57,60.73,60.55,60.69,288602.0,56.6061,56.7556,56.5874,56.7183,288602.0
2023-03-22 15:30:00,60.7,60.72,60.5,60.54,322462.0,56.7276,56.7463,56.5407,56.5781,322462.0
2023-03-22 15:40:00,60.54,60.63,60.4,60.47,405794.0,56.5781,56.6622,56.4472,56.5126,405794.0
2023-03-22 15:50:00,60.47,60.47,60.03,60.03,864054.0,56.5126,56.5126,56.1014,56.1014,864054.0
2023-03-23 09:30:00,60.09,60.19,59.96,60.02,509824.0,56.1575,56.251,56.036,56.0921,509824.0
2023-03-23 09:40:00,60.04,60.04,59.83,59.94,243412.0,56.1108,56.1108,55.9145,56.0173,243412.0
2023-03-23 09:50:00,59.93,59.97,59.8,59.87,190542.0,56.008,56.0454,55.8865,55.9519,190542.0
2023-03-23 10:00:00,59.87,60.04,59.87,59.89,417192.0,55.9519,56.1108,55.9519,55.9706,417192.0
2023-03-23 10:10:00,59.89,60.02,59.86,59.91,188501.0,55.9706,56.0921,55.9426,55.9893,188501.0
2023-03-23 10:20:00,59.91,60.04,59.87,59.98,178712.0,55.9893,56.1108,55.9519,56.0547,178712.0
2023-03-23 10:30:00,59.98,60.08,59.96,60.03,129547.0,56.0547,56.1482,56.036,56.1014,129547.0
2023-03-23 10:40:00,60.02,60.16,59.99,60.12,145760.0,56.0921,56.2229,56.0641,56.1856,145760.0
2023-03-23 10:50:00,60.13,60.17,60.09,60.14,154447.0,56.1949,56.2323,56.1575,56.2042,154447.0
2023-03-23 11:00:00,60.15,60.21,60.13,60.17,128214.0,56.2136,56.2697,56.1949,56.2323,128214.0
2023-03-23 11:10:00,60.17,60.21,60.11,60.12,129511.0,56.2323,56.2697,56.1762,56.1856,129511.0
2023-03-23 11:20:00,60.12,60.16,60.1,60.12,127709.0,56.1856,56.2229,56.1669,56.1856,127709.0
2023-03-23 11:30:00,60.13,60.17,60.11,60.15,148691.0,56.1949,56.2323,56.1762,56.2136,148691.0
2023-03-23 11:40:00,60.16,60.3,60.15,60.28,211883.0,56.2229,56.3538,56.2136,56.3351,211883.0
2023-03-23 11:50:00,60.27,60.33,60.25,60.25,96856.0,56.3257,56.3818,56.307,56.307,96856.0
2023-03-23 12:00:00,60.24,60.29,60.24,60.28,133332.0,56.2977,56.3444,56.2977,56.3351,133332.0
2023-03-23 12:10:00,60.28,60.33,60.25,60.31,115261.0,56.3351,56.3818,56.307,56.3631,115261.0
2023-03-23 12:20:00,60.32,60.39,60.26,60.32,120231.0,56.3725,56.4379,56.3164,56.3725,120231.0
2023-03-23 12:30:00,60.32,60.38,60.3,60.3,87630.0,56.3725,56.4285,56.3538,56.3538,87630.0
2023-03-23 12:40:00,60.3,60.31,60.19,60.26,95571.0,56.3538,56.3631,56.251,56.3164,95571.0
2023-03-23 12:50:00,60.25,60.3,60.22,60.27,93054.0,56.307,56.3538,56.279,56.3257,93054.0
2023-03-23 13:00:00,60.28,60.34,60.23,60.26,80533.0,56.3351,56.3912,56.2884,56.3164,80533.0
2023-03-23 13:10:00,60.26,60.26,60.17,60.19,103292.0,56.3164,56.3164,56.2323,56.251,103292.0
2023-03-23 13:20:00,60.19,60.24,60.07,60.13,150144.0,56.251,56.2977,56.1388,56.1949,150144.0
2023-03-23 13:30:00,60.14,60.17,60.07,60.1,84642.0,56.2042,56.2323,56.1388,56.1669,84642.0
2023-03-23 13:40:00,60.1,60.17,60.07,60.1,81579.0,56.1669,56.2323,56.1388,56.1669,81579.0
2023-03-23 13:50:00,60.1,60.11,60.05,60.07,85948.0,56.1669,56.1762,56.1201,56.1388,85948.0
2023-03-23 14:00:00,60.06,60.16,60.06,60.13,89350.0,56.1295,56.2229,56.1295,56.1949,89350.0
2023-03-23 14:10:00,60.13,60.25,60.12,60.23,135025.0,56.1949,56.307,56.1856,56.2884,135025.0
2023-03-23 14:20:00,60.23,60.24,60.06,60.07,123668.0,56.2884,56.2977,56.1295,56.1388,123668.0
2023-03-23 14:30:00,60.07,60.17,60.03,60.09,160377.0,56.1388,56.2323,56.1014,56.1575,160377.0
2023-03-23 14:40:00,60.09,60.1,59.91,59.94,206791.0,56.1575,56.1669,55.9893,56.0173,206791.0
2023-03-23 14:50:00,59.93,59.93,59.78,59.91,274658.0,56.008,56.008,55.8678,55.9893,274658.0
2023-03-23 15:00:00,59.91,60.15,59.9,60.04,369841.0,55.9893,56.2136,55.98,56.1108,369841.0
2023-03-23 15:10:00,60.04,60.07,59.85,59.86,278816.0,56.1108,56.1388,55.9332,55.9426,278816.0
2023-03-23 15:20:00,59.86,59.9,59.72,59.82,232950.0,55.9426,55.98,55.8117,55.9052,232950.0
2023-03-23 15:30:00,59.8,59.92,59.75,59.87,259803.0,55.8865,55.9986,55.8398,55.9519,259803.0
2023-03-23 15:40:00,59.86,59.99,59.82,59.94,332899.0,55.9426,56.0641,55.9052,56.0173,332899.0
2023-03-23 15:50:00,59.94,60.07,59.9,59.91,1072460.0,56.0173,56.1388,55.98,55.9893,1072460.0
2023-03-24 09:30:00,60.21,60.29,59.98,60.05,771226.0,56.2697,56.3444,56.0547,56.1201,771226.0
2023-03-24 09:40:00,60.05,60.15,59.96,60.0,469598.0,56.1201,56.2136,56.036,56.0734,469598.0
2023-03-24 09:50:00,60.0,60.11,59.97,60.01,292420.0,56.0734,56.1762,56.0454,56.0828,292420.0
2023-03-24 10:00:00,60.0,60.1,59.97,60.0,300972.0,56.0734,56.1669,56.0454,56.0734,300972.0
2023-03-24 10:10:00,60.01,60.05,59.91,59.97,189943.0,56.0828,56.1201,55.9893,56.0454,189943.0
2023-03-24 10:20:00,59.96,60.12,59.95,60.09,152442.0,56.036,56.1856,56.0267,56.1575,152442.0
2023-03-24 10:30:00,60.09,60.12,60.0,60.02,237865.0,56.1575,56.1856,56.0734,56.0921,237865.0
2023-03-24 10:40:00,60.01,60.03,59.95,60.0,169185.0,56.0828,56.1014,56.0267,56.0734,169185.0
2023-03-24 10:50:00,60.0,60.19,59.96,60.19,177763.0,56.0734,56.251,56.036,56.251,177763.0
2023-03-24 11:00:00,60.19,60.28,60.13,60.13,180871.0,56.251,56.3351,56.1949,56.1949,180871.0
2023-03-24 11:10:00,60.13,60.19,60.06,60.19,211632.0,56.1949,56.251,56.1295,56.251,211632.0
2023-03-24 11:20:00,60.19,60.37,60.18,60.33,195148.0,56.251,56.4192,56.2416,56.3818,195148.0
2023-03-24 11:30:00,60.33,60.37,60.29,60.31,191804.0,56.3818,56.4192,56.3444,56.3631,191804.0
2023-03-24 11:40:00,60.32,60.54,60.31,60.48,206687.0,56.3725,56.5781,56.3631,56.522,206687.0
2023-03-24 11:50:00,60.48,60.53,60.44,60.47,180972.0,56.522,56.5687,56.4846,56.5126,180972.0
2023-03-24 12:00:00,60.48,60.6,60.48,60.52,178754.0,56.522,56.6341,56.522,56.5594,178754.0
2023-03-24 12:10:00,60.52,60.58,60.49,60.58,133169.0,56.5594,56.6154,56.5313,56.6154,133169.0
2023-03-24 12:20:00,60.58,60.63,60.52,60.63,136364.0,56.6154,56.6622,56.5594,56.6622,136364.0
2023-03-24 12:30:00,60.63,60.71,60.63,60.67,145549.0,56.6622,56.7369,56.6622,56.6996,145549.0
2023-03-24 12:40:00,60.67,60.82,60.67,60.78,175645.0,56.6996,56.8397,56.6996,56.8024,175645.0
2023-03-24 12:50:00,60.78,60.86,60.73,60.83,122834.0,56.8024,56.8771,56.7556,56.8491,122834.0
2023-03-24 13:00:00,60.84,60.88,60.8,60.87,178579.0,56.8584,56.8958,56.8211,56.8865,178579.0
2023-03-24 13:10:00,60.87,60.87,60.76,60.78,89728.0,56.8865,56.8865,56.7837,56.8024,89728.0
2023-03-24 13:20:00,60.78,60.92,60.77,60.88,189811.0,56.8024,56.9332,56.793,56.8958,189811.0
2023-03-24 13:30:00,60.88,60.97,60.86,60.91,166089.0,56.8958,56.9799,56.8771,56.9239,166089.0
2023-03-24 13:40:00,60.92,60.93,60.81,60.81,196780.0,56.9332,56.9425,56.8304,56.8304,196780.0
2023-03-24 13:50:00,60.8,60.86,60.77,60.84,76728.0,56.8211,56.8771,56.793,56.8584,76728.0
2023-03-24 14:00:00,60.83,60.89,60.82,60.87,95165.0,56.8491,56.9052,56.8397,56.8865,95165.0
2023-03-24 14:10:00,60.87,60.91,60.84,60.87,105174.0,56.8865,56.9239,56.8584,56.8865,105174.0
2023-03-24 14:20:00,60.87,60.88,60.8,60.82,109673.0,56.8865,56.8958,56.8211,56.8397,109673.0
2023-03-24 14:30:00,60.82,60.89,60.8,60.83,142856.0,56.8397,56.9052,56.8211,56.8491,142856.0
2023-03-24 14:40:00,60.82,60.86,60.78,60.84,108492.0,56.8397,56.8771,56.8024,56.8584,108492.0
2023-03-24 14:50:00,60.83,60.92,60.83,60.88,131471.0,56.8491,56.9332,56.8491,56.8958,131471.0
2023-03-24 15:00:00,60.89,60.9,60.8,60.83,140171.0,56.9052,56.9145,56.8211,56.8491,140171.0
2023-03-24 15:10:00,60.84,60.89,60.8,60.87,115899.0,56.8584,56.9052,56.8211,56.8865,115899.0
2023-03-24 15:20:00,60.87,60.96,60.87,60.94,200884.0,56.8865,56.9706,56.8865,56.9519,200884.0
2023-03-24 15:30:00,60.95,61.02,60.9,60.91,364366.0,56.9612,57.0267,56.9145,56.9239,364366.0
2023-03-24 15:40:00,60.91,60.92,60.8,60.82,293271.0,56.9239,56.9332,56.8211,56.8397,293271.0
2023-03-24 15:50:00,60.81,60.92,60.78,60.91,746278.0,56.8304,56.9332,56.8024,56.9239,746278.0
2023-03-27 09:30:00,61.14,61.38,60.95,61.27,473735.0,57.1388,57.3631,56.9612,57.2603,473735.0
2023-03-27 09:40:00,61.27,61.32,61.19,61.21,204342.0,57.2603,57.307,57.1855,57.2042,204342.0
2023-03-27 09:50:00,61.2,61.34,61.2,61.31,189442.0,57.1949,57.3257,57.1949,57.2977,189442.0
2023-03-27 10:00:00,61.32,61.34,61.17,61.19,156203.0,57.307,57.3257,57.1668,57.1855,156203.0
2023-03-27 10:10:00,61.19,61.24,61.16,61.23,148164.0,57.1855,57.2323,57.1575,57.2229,148164.0
2023-03-27 10:20:00,61.23,61.42,61.2,61.36,158518.0,57.2229,57.4005,57.1949,57.3444,158518.0
2023-03-27 10:30:00,61.35,61.41,61.3,61.32,108842.0,57.3351,57.3911,57.2883,57.307,108842.0
2023-03-27 10:40:00,61.32,61.4,61.28,61.4,149245.0,57.307,57.3818,57.2696,57.3818,149245.0
2023-03-27 10:50:00,61.4,61.47,61.37,61.39,169759.0,57.3818,57.4472,57.3537,57.3724,169759.0
2023-03-27 11:00:00,61.38,61.43,61.36,61.37,155851.0,57.3631,57.4098,57.3444,57.3537,155851.0
2023-03-27 11:10:00,61.36,61.41,61.3,61.3,95527.0,57.3444,57.3911,57.2883,57.2883,95527.0
2023-03-27 11:20:00,61.3,61.43,61.29,61.43,129418.0,57.2883,57.4098,57.279,57.4098,129418.0
2023-03-27 11:30:00,61.43,61.46,61.39,61.42,112434.0,57.4098,57.4379,57.3724,57.4005,112434.0
2023-03-27 11:40:00,61.43,61.46,61.39,61.44,111948.0,57.4098,57.4379,57.3724,57.4192,111948.0
2023-03-27 11:50:00,61.43,61.45,61.3,61.35,124944.0,57.4098,57.4285,57.2883,57.3351,124944.0
2023-03-27 12:00:00,61.34,61.38,61.28,61.28,74964.0,57.3257,57.3631,57.2696,57.2696,74964.0
2023-03-27 12:10:00,61.29,61.29,61.25,61.27,69978.0,57.279,57.279,57.2416,57.2603,69978.0
2023-03-27 12:20:00,61.27,61.32,61.22,61.25,96783.0,57.2603,57.307,57.2136,57.2416,96783.0
2023-03-27 12:30:00,61.25,61.33,61.24,61.3,73790.0,57.2416,57.3164,57.2323,57.2883,73790.0
2023-03-27 12:40:00,61.31,61.33,61.27,61.3,97959.0,57.2977,57.3164,57.2603,57.2883,97959.0
2023-03-27 12:50:00,61.29,61.33,61.24,61.29,118718.0,57.279,57.3164,57.2323,57.279,118718.0
2023-03-27 13:00:00,61.29,61.34,61.27,61.31,128781.0,57.279,57.3257,57.2603,57.2977,128781.0
2023-03-27 13:10:00,61.3,61.35,61.28,61.35,82261.0,57.2883,57.3351,57.2696,57.3351,82261.0
2023-03-27 13:20:00,61.35,61.4,61.34,61.39,148532.0,57.3351,57.3818,57.3257,57.3724,148532.0
2023-03-27 13:30:00,61.39,61.46,61.37,61.39,146805.0,57.3724,57.4379,57.3537,57.3724,146805.0
2023-03-27 13:40:00,61.38,61.41,61.35,61.37,119945.0,57.3631,57.3911,57.3351,57.3537,119945.0
2023-03-27 13:50:00,61.36,61.39,61.3,61.38,129976.0,57.3444,57.3724,57.2883,57.3631,129976.0
2023-03-27 14:00:00,61.38,61.4,61.34,61.37,107122.0,57.3631,57.3818,57.3257,57.3537,107122.0
2023-03-27 14:10:00,61.38,61.44,61.37,61.41,120085.0,57.3631,57.4192,57.3537,57.3911,120085.0
2023-03-27 14:20:00,61.41,61.45,61.39,61.42,139669.0,57.3911,57.4285,57.3724,57.4005,139669.0
2023-03-27 14:30:00,61.42,61.46,61.4,61.44,128139.0,57.4005,57.4379,57.3818,57.4192,128139.0
2023-03-27 14:40:00,61.45,61.48,61.42,61.46,228583.0,57.4285,57.4566,57.4005,57.4379,228583.0
2023-03-27 14:50:00,61.46,61.48,61.42,61.47,144472.0,57.4379,57.4566,57.4005,57.4472,144472.0
2023-03-27 15:00:00,61.47,61.48,61.35,61.37,134764.0,57.4472,57.4566,57.3351,57.3537,134764.0
2023-03-27 15:10:00,61.37,61.42,61.35,61.36,151795.0,57.3537,57.4005,57.3351,57.3444,151795.0
2023-03-27 15:20:00,61.36,61.42,61.33,61.42,166764.0,57.3444,57.4005,57.3164,57.4005,166764.0
2023-03-27 15:30:00,61.41,61.46,61.37,61.41,252881.0,57.3911,57.4379,57.3537,57.3911,252881.0
2023-03-27 15:40:00,61.41,61.45,61.36,61.39,322622.0,57.3911,57.4285,57.3444,57.3724,322622.0
2023-03-27 15:50:00,61.39,61.43,61.28,61.37,1317306.0,57.3724,57.4098,57.2696,57.3537,1317306.0
2023-03-28 09:30:00,61.39,61.66,61.28,61.63,453991.0,57.3724,57.6248,57.2696,57.5967,453991.0
2023-03-28 09:40:00,61.64,61.66,61.53,61.56,130082.0,57.6061,57.6248,57.5033,57.5313,130082.0
2023-03-28 09:50:00,61.55,61.58,61.44,61.51,132570.0,57.522,57.55,57.4192,57.4846,132570.0
2023-03-28 10:00:00,61.52,61.6,61.51,61.58,184861.0,57.4939,57.5687,57.4846,57.55,184861.0
2023-03-28 10:10:00,61.58,61.58,61.49,61.52,163208.0,57.55,57.55,57.4659,57.4939,163208.0
2023-03-28 10:20:00,61.52,61.52,61.38,61.45,180546.0,57.4939,57.4939,57.3631,57.4285,180546.0
2023-03-28 10:30:00,61.46,61.46,61.36,61.37,136016.0,57.4379,57.4379,57.3444,57.3537,136016.0
2023-03-28 10:40:00,61.37,61.46,61.32,61.42,151655.0,57.3537,57.4379,57.307,57.4005,151655.0
2023-03-28 10:50:00,61.43,61.43,61.38,61.42,63216.0,57.4098,57.4098,57.3631,57.4005,63216.0
2023-03-28 11:00:00,61.42,61.54,61.4,61.53,141300.0,57.4005,57.5126,57.3818,57.5033,141300.0
2023-03-28 11:10:00,61.53,61.6,61.51,61.56,182116.0,57.5033,57.5687,57.4846,57.5313,182116.0
2023-03-28 11:20:00,61.56,61.74,61.52,61.73,256272.0,57.5313,57.6995,57.4939,57.6902,256272.0
2023-03-28 11:30:00,61.73,61.73,61.65,61.72,124738.0,57.6902,57.6902,57.6154,57.6808,124738.0
2023-03-28 11:40:00,61.72,61.73,61.65,61.69,93726.0,57.6808,57.6902,57.6154,57.6528,93726.0
2023-03-28 11:50:00,61.69,61.74,61.68,61.71,69239.0,57.6528,57.6995,57.6435,57.6715,69239.0
2023-03-28 12:00:00,61.7,61.72,61.65,61.66,55364.0,57.6622,57.6808,57.6154,57.6248,55364.0
2023-03-28 12:10:00,61.66,61.68,61.62,61.63,122313.0,57.6248,57.6435,57.5874,57.5967,122313.0
2023-03-28 12:20:00,61.63,61.69,61.61,61.66,79069.0,57.5967,57.6528,57.578,57.6248,79069.0
2023-03-28 12:30:00,61.66,61.7,61.63,61.66,131985.0,57.6248,57.6622,57.5967,57.6248,131985.0
2023-03-28 12:40:00,61.66,61.66,61.59,61.61,69263.0,57.6248,57.6248,57.5594,57.578,69263.0
2023-03-28 12:50:00,61.61,61.61,61.55,61.6,75070.0,57.578,57.578,57.522,57.5687,75070.0
2023-03-28 13:00:00,61.61,61.64,61.57,61.58,71253.0,57.578,57.6061,57.5407,57.55,71253.0
2023-03-28 13:10:00,61.59,61.63,61.57,61.62,85844.0,57.5594,57.5967,57.5407,57.5874,85844.0
2023-03-28 13:20:00,61.62,61.63,61.56,61.6,65164.0,57.5874,57.5967,57.5313,57.5687,65164.0
2023-03-28 13:30:00,61.59,61.62,61.52,61.55,92718.0,57.5594,57.5874,57.4939,57.522,92718.0
2023-03-28 13:40:00,61.55,61.58,61.52,61.55,85334.0,57.522,57.55,57.4939,57.522,85334.0
2023-03-28 13:50:00,61.55,61.55,61.46,61.48,75887.0,57.522,57.522,57.4379,57.4566,75887.0
2023-03-28 14:00:00,61.47,61.52,61.46,61.49,91812.0,57.4472,57.4939,57.4379,57.4659,91812.0
2023-03-28 14:10:00,61.49,61.52,61.46,61.5,97157.0,57.4659,57.4939,57.4379,57.4752,97157.0
2023-03-28 14:20:00,61.49,61.52,61.43,61.47,117292.0,57.4659,57.4939,57.4098,57.4472,117292.0
2023-03-28 14:30:00,61.47,61.48,61.42,61.46,87928.0,57.4472,57.4566,57.4005,57.4379,87928.0
2023-03-28 14:40:00,61.47,61.56,61.45,61.48,103899.0,57.4472,57.5313,57.4285,57.4566,103899.0
2023-03-28 14:50:00,61.48,61.51,61.43,61.47,87296.0,57.4566,57.4846,57.4098,57.4472,87296.0
2023-03-28 15:00:00,61.46,61.51,61.46,61.48,108159.0,57.4379,57.4846,57.4379,57.4566,108159.0
2023-03-28 15:10:00,61.48,61.51,61.39,61.4,161482.0,57.4566,57.4846,57.3724,57.3818,161482.0
2023-03-28 15:20:00,61.4,61.42,61.35,61.38,165716.0,57.3818,57.4005,57.3351,57.3631,165716.0
2023-03-28 15:30:00,61.37,61.43,61.34,61.39,154142.0,57.3537,57.4098,57.3257,57.3724,154142.0
2023-03-28 15:40:00,61.39,61.4,61.27,61.3,230835.0,57.3724,57.3818,57.2603,57.2883,230835.0
2023-03-28 15:50:00,61.3,61.43,61.3,61.43,698024.0,57.2883,57.4098,57.2883,57.4098,698024.0
2023-03-29 09:30:00,61.72,61.77,61.59,61.72,314460.0,57.6808,57.7276,57.5594,57.6808,314460.0
2023-03-29 09:40:00,61.72,61.77,61.66,61.72,145359.0,57.6808,57.7276,57.6248,57.6808,145359.0
2023-03-29 09:50:00,61.71,61.84,61.71,61.83,109998.0,57.6715,57.793,57.6715,57.7836,109998.0
2023-03-29 10:00:00,61.84,61.93,61.83,61.89,227057.0,57.793,57.8771,57.7836,57.8397,227057.0
2023-03-29 10:10:00,61.9,61.9,61.81,61.86,100944.0,57.8491,57.8491,57.765,57.8117,100944.0
2023-03-29 10:20:00,61.86,61.92,61.85,61.9,161557.0,57.8117,57.8678,57.8023,57.8491,161557.0
2023-03-29 10:30:00,61.89,61.9,61.82,61.85,135044.0,57.8397,57.8491,57.7743,57.8023,135044.0
2023-03-29 10:40:00,61.85,61.95,61.82,61.93,290090.0,57.8023,57.8958,57.7743,57.8771,290090.0
2023-03-29 10:50:00,61.93,61.95,61.87,61.87,89088.0,57.8771,57.8958,57.821,57.821,89088.0
2023-03-29 11:00:00,61.88,61.92,61.81,61.9,89093.0,57.8304,57.8678,57.765,57.8491,89093.0
2023-03-29 11:10:00,61.91,61.94,61.88,61.89,253174.0,57.8584,57.8864,57.8304,57.8397,253174.0
2023-03-29 11:20:00,61.88,61.91,61.81,61.83,80755.0,57.8304,57.8584,57.765,57.7836,80755.0
2023-03-29 11:30:00,61.83,61.86,61.74,61.74,86508.0,57.7836,57.8117,57.6995,57.6995,86508.0
2023-03-29 11:40:00,61.75,61.79,61.74,61.75,97538.0,57.7089,57.7463,57.6995,57.7089,97538.0
2023-03-29 11:50:00,61.75,61.87,61.74,61.84,165145.0,57.7089,57.821,57.6995,57.793,165145.0
2023-03-29 12:00:00,61.84,61.87,61.8,61.85,102058.0,57.793,57.821,57.7556,57.8023,102058.0
2023-03-29 12:10:00,61.86,61.87,61.82,61.83,71254.0,57.8117,57.821,57.7743,57.7836,71254.0
2023-03-29 12:20:00,61.83,61.86,61.79,61.8,81339.0,57.7836,57.8117,57.7463,57.7556,81339.0
2023-03-29 12:30:00,61.8,61.86,61.79,61.85,71722.0,57.7556,57.8117,57.7463,57.8023,71722.0
2023-03-29 12:40:00,61.85,61.86,61.81,61.85,52921.0,57.8023,57.8117,57.765,57.8023,52921.0
2023-03-29 12:50:00,61.86,61.88,61.84,61.88,45973.0,57.8117,57.8304,57.793,57.8304,45973.0
2023-03-29 13:00:00,61.88,61.91,61.85,61.89,77237.0,57.8304,57.8584,57.8023,57.8397,77237.0
2023-03-29 13:10:00,61.89,61.91,61.86,61.86,71202.0,57.8397,57.8584,57.8117,57.8117,71202.0
2023-03-29 13:20:00,61.87,61.92,61.86,61.91,55862.0,57.821,57.8678,57.8117,57.8584,55862.0
2023-03-29 13:30:00,61.91,61.91,61.81,61.83,84463.0,57.8584,57.8584,57.765,57.7836,84463.0
2023-03-29 13:40:00,61.83,61.85,61.74,61.76,64817.0,57.7836,57.8023,57.6995,57.7182,64817.0
2023-03-29 13:50:00,61.76,61.77,61.69,61.71,79130.0,57.7182,57.7276,57.6528,57.6715,79130.0
2023-03-29 14:00:00,61.7,61.76,61.69,61.75,120462.0,57.6622,57.7182,57.6528,57.7089,120462.0
2023-03-29 14:10:00,61.75,61.78,61.72,61.73,138305.0,57.7089,57.7369,57.6808,57.6902,138305.0
2023-03-29 14:20:00,61.73,61.77,61.71,61.73,145632.0,57.6902,57.7276,57.6715,57.6902,145632.0
2023-03-29 14:30:00,61.74,61.77,61.72,61.77,94431.0,57.6995,57.7276,57.6808,57.7276,94431.0
2023-03-29 14:40:00,61.77,61.8,61.75,61.76,141314.0,57.7276,57.7556,57.7089,57.7182,141314.0
2023-03-29 14:50:00,61.76,61.79,61.71,61.77,147236.0,57.7182,57.7463,57.6715,57.7276,147236.0
2023-03-29 15:00:00,61.77,61.85,61.74,61.8,149220.0,57.7276,57.8023,57.6995,57.7556,149220.0
2023-03-29 15:10:00,61.8,61.91,61.79,61.83,137968.0,57.7556,57.8584,57.7463,57.7836,137968.0
2023-03-29 15:20:00,61.84,61.84,61.75,61.78,121457.0,57.793,57.793,57.7089,57.7369,121457.0
2023-03-29 15:30:00,61.77,61.79,61.72,61.73,230097.0,57.7276,57.7463,57.6808,57.6902,230097.0
2023-03-29 15:40:00,61.73,61.77,61.71,61.77,316389.0,57.6902,57.7276,57.6715,57.7276,316389.0
2023-03-29 15:50:00,61.77,61.87,61.76,61.87,976465.0,57.7276,57.821,57.7182,57.821,976465.0
2023-03-30 09:30:00,61.88,62.09,61.83,61.99,729130.0,57.8304,58.0266,57.7836,57.9332,729130.0
2023-03-30 09:40:00,62.0,62.04,61.93,62.03,167075.0,57.9425,57.9799,57.8771,57.9706,167075.0
2023-03-30 09:50:00,62.03,62.06,61.96,61.98,158941.0,57.9706,57.9986,57.9051,57.9238,158941.0
2023-03-30 10:00:00,61.98,62.04,61.92,61.94,243704.0,57.9238,57.9799,57.8678,57.8864,243704.0
2023-03-30 10:10:00,61.93,61.98,61.8,61.82,184936.0,57.8771,57.9238,57.7556,57.7743,184936.0
2023-03-30 10:20:00,61.82,61.89,61.78,61.88,130380.0,57.7743,57.8397,57.7369,57.8304,130380.0
2023-03-30 10:30:00,61.87,61.92,61.8,61.86,113766.0,57.821,57.8678,57.7556,57.8117,113766.0
2023-03-30 10:40:00,61.85,61.88,61.8,61.88,145284.0,57.8023,57.8304,57.7556,57.8304,145284.0
2023-03-30 10:50:00,61.88,61.88,61.8,61.8,165523.0,57.8304,57.8304,57.7556,57.7556,165523.0
2023-03-30 11:00:00,61.8,61.84,61.73,61.77,103768.0,57.7556,57.793,57.6902,57.7276,103768.0
2023-03-30 11:10:00,61.77,61.78,61.69,61.77,111261.0,57.7276,57.7369,57.6528,57.7276,111261.0
2023-03-30 11:20:00,61.77,61.88,61.76,61.86,110552.0,57.7276,57.8304,57.7182,57.8117,110552.0
2023-03-30 11:30:00,61.86,61.87,61.73,61.75,78353.0,57.8117,57.821,57.6902,57.7089,78353.0
2023-03-30 11:40:00,61.75,61.8,61.7,61.77,190940.0,57.7089,57.7556,57.6622,57.7276,190940.0
2023-03-30 11:50:00,61.76,61.8,61.74,61.77,81780.0,57.7182,57.7556,57.6995,57.7276,81780.0
2023-03-30 12:00:00,61.77,61.84,61.77,61.83,101413.0,57.7276,57.793,57.7276,57.7836,101413.0
2023-03-30 12:10:00,61.82,61.89,61.82,61.85,76987.0,57.7743,57.8397,57.7743,57.8023,76987.0
2023-03-30 12:20:00,61.86,61.86,61.71,61.71,120959.0,57.8117,57.8117,57.6715,57.6715,120959.0
2023-03-30 12:30:00,61.72,61.72,61.66,61.67,116611.0,57.6808,57.6808,57.6248,57.6341,116611.0
2023-03-30 12:40:00,61.68,61.72,61.66,61.7,89995.0,57.6435,57.6808,57.6248,57.6622,89995.0
2023-03-30 12:50:00,61.71,61.76,61.68,61.72,84171.0,57.6715,57.7182,57.6435,57.6808,84171.0
2023-03-30 13:00:00,61.72,61.78,61.7,61.73,68684.0,57.6808,57.7369,57.6622,57.6902,68684.0
2023-03-30 13:10:00,61.73,61.79,61.73,61.75,74338.0,57.6902,57.7463,57.6902,57.7089,74338.0
2023-03-30 13:20:00,61.75,61.77,61.71,61.74,84205.0,57.7089,57.7276,57.6715,57.6995,84205.0
2023-03-30 13:30:00,61.73,61.75,61.7,61.73,50570.0,57.6902,57.7089,57.6622,57.6902,50570.0
2023-03-30 13:40:00,61.73,61.83,61.72,61.76,92667.0,57.6902,57.7836,57.6808,57.7182,92667.0
2023-03-30 13:50:00,61.76,61.81,61.75,61.8,63556.0,57.7182,57.765,57.7089,57.7556,63556.0
2023-03-30 14:00:00,61.79,61.81,61.76,61.78,64022.0,57.7463,57.765,57.7182,57.7369,64022.0
2023-03-30 14:10:00,61.78,61.82,61.77,61.8,61957.0,57.7369,57.7743,57.7276,57.7556,61957.0
2023-03-30 14:20:00,61.79,61.86,61.79,61.86,64141.0,57.7463,57.8117,57.7463,57.8117,64141.0
2023-03-30 14:30:00,61.86,61.9,61.84,61.89,107101.0,57.8117,57.8491,57.793,57.8397,107101.0
2023-03-30 14:40:00,61.89,61.91,61.84,61.85,61294.0,57.8397,57.8584,57.793,57.8023,61294.0
2023-03-30 14:50:00,61.84,61.86,61.82,61.85,80356.0,57.793,57.8117,57.7743,57.8023,80356.0
2023-03-30 15:00:00,61.85,61.91,61.84,61.85,91687.0,57.8023,57.8584,57.793,57.8023,91687.0
2023-03-30 15:10:00,61.84,61.85,61.79,61.83,81803.0,57.793,57.8023,57.7463,57.7836,81803.0
2023-03-30 15:20:00,61.83,61.88,61.81,61.86,113272.0,57.7836,57.8304,57.765,57.8117,113272.0
2023-03-30 15:30:00,61.86,61.89,61.8,61.84,142534.0,57.8117,57.8397,57.7556,57.793,142534.0
2023-03-30 15:40:00,61.84,61.89,61.83,61.87,227381.0,57.793,57.8397,57.7836,57.821,227381.0
2023-03-30 15:50:00,61.87,61.93,61.84,61.85,539228.0,57.821,57.8771,57.793,57.8023,539228.0
2023-03-31 09:30:00,62.04,62.16,61.95,62.05,446190.0,57.9799,58.092,57.8958,57.9892,446190.0
2023-03-31 09:40:00,62.05,62.16,62.04,62.07,143949.0,57.9892,58.092,57.9799,58.0079,143949.0
2023-03-31 09:50:00,62.07,62.2,62.05,62.19,124464.0,58.0079,58.1294,57.9892,58.1201,124464.0
2023-03-31 10:00:00,62.19,62.23,62.17,62.22,94429.0,58.1201,58.1575,58.1014,58.1481,94429.0
2023-03-31 10:10:00,62.22,62.25,62.16,62.19,117340.0,58.1481,58.1762,58.092,58.1201,117340.0
2023-03-31 10:20:00,62.19,62.23,62.14,62.17,92690.0,58.1201,58.1575,58.0734,58.1014,92690.0
2023-03-31 10:30:00,62.17,62.22,62.14,62.21,111407.0,58.1014,58.1481,58.0734,58.1388,111407.0
2023-03-31 10:40:00,62.21,62.22,62.15,62.18,155970.0,58.1388,58.1481,58.0827,58.1107,155970.0
2023-03-31 10:50:00,62.19,62.2,62.12,62.17,121700.0,58.1201,58.1294,58.0547,58.1014,121700.0
2023-03-31 11:00:00,62.16,62.2,62.15,62.18,153145.0,58.092,58.1294,58.0827,58.1107,153145.0
2023-03-31 11:10:00,62.19,62.25,62.18,62.25,122714.0,58.1201,58.1762,58.1107,58.1762,122714.0
2023-03-31 11:20:00,62.25,62.25,62.1,62.1,126119.0,58.1762,58.1762,58.036,58.036,126119.0
2023-03-31 11:30:00,62.1,62.13,62.1,62.12,88247.0,58.036,58.064,58.036,58.0547,88247.0
2023-03-31 11:40:00,62.12,62.22,62.11,62.22,94513.0,58.0547,58.1481,58.0453,58.1481,94513.0
2023-03-31 11:50:00,62.22,62.25,62.21,62.23,112513.0,58.1481,58.1762,58.1388,58.1575,112513.0
2023-03-31 12:00:00,62.22,62.25,62.19,62.21,108042.0,58.1481,58.1762,58.1201,58.1388,108042.0
2023-03-31 12:10:00,62.21,62.23,62.2,62.21,69153.0,58.1388,58.1575,58.1294,58.1388,69153.0
2023-03-31 12:20:00,62.21,62.24,62.17,62.19,85414.0,58.1388,58.1668,58.1014,58.1201,85414.0
2023-03-31 12:30:00,62.19,62.19,62.08,62.1,170368.0,58.1201,58.1201,58.0173,58.036,170368.0
2023-03-31 12:40:00,62.1,62.11,62.02,62.03,103957.0,58.036,58.0453,57.9612,57.9706,103957.0
2023-03-31 12:50:00,62.04,62.05,61.98,62.01,204721.0,57.9799,57.9892,57.9238,57.9519,204721.0
2023-03-31 13:00:00,62.0,62.05,61.97,62.04,131401.0,57.9425,57.9892,57.9145,57.9799,131401.0
2023-03-31 13:10:00,62.03,62.04,61.97,62.0,122986.0,57.9706,57.9799,57.9145,57.9425,122986.0
2023-03-31 13:20:00,62.0,62.0,61.93,61.94,131934.0,57.9425,57.9425,57.8771,57.8864,131934.0
2023-03-31 13:30:00,61.94,62.0,61.88,62.0,154831.0,57.8864,57.9425,57.8304,57.9425,154831.0
2023-03-31 13:40:00,62.0,62.0,61.95,61.96,82677.0,57.9425,57.9425,57.8958,57.9051,82677.0
2023-03-31 13:50:00,61.95,62.04,61.95,62.02,145376.0,57.8958,57.9799,57.8958,57.9612,145376.0
2023-03-31 14:00:00,62.02,62.03,61.98,62.01,91215.0,57.9612,57.9706,57.9238,57.9519,91215.0
2023-03-31 14:10:00,62.01,62.03,61.97,61.98,84659.0,57.9519,57.9706,57.9145,57.9238,84659.0
2023-03-31 14:20:00,61.98,61.99,61.91,61.95,130911.0,57.9238,57.9332,57.8584,57.8958,130911.0
2023-03-31 14:30:00,61.94,61.96,61.91,61.92,87647.0,57.8864,57.9051,57.8584,57.8678,87647.0
2023-03-31 14:40:00,61.92,61.98,61.9,61.98,235796.0,57.8678,57.9238,57.8491,57.9238,235796.0
2023-03-31 14:50:00,61.98,61.98,61.87,61.9,136881.0,57.9238,57.9238,57.821,57.8491,136881.0
2023-03-31 15:00:00,61.9,62.01,61.9,61.99,158215.0,57.8491,57.9519,57.8491,57.9332,158215.0
2023-03-31 15:10:00,61.98,62.0,61.93,61.98,336004.0,57.9238,57.9425,57.8771,57.9238,336004.0
2023-03-31 15:20:00,61.99,62.09,61.98,62.05,190180.0,57.9332,58.0266,57.9238,57.9892,190180.0
2023-03-31 15:30:00,62.05,62.08,61.96,61.98,348031.0,57.9892,58.0173,57.9051,57.9238,348031.0
2023-03-31 15:40:00,61.98,62.02,61.89,61.94,495455.0,57.9238,57.9612,57.8397,57.8864,495455.0
2023-03-31 15:50:00,61.94,62.07,61.9,62.02,1369152.0,57.8864,58.0079,57.8491,57.9612,1369152.0
2023-04-03 09:30:00,62.3,62.33,61.86,62.18,915465.0,58.2229,58.2509,57.8117,58.1107,915465.0
2023-04-03 09:40:00,62.17,62.32,62.16,62.25,463780.0,58.1014,58.2416,58.092,58.1762,463780.0
2023-04-03 09:50:00,62.25,62.27,62.09,62.11,203032.0,58.1762,58.1949,58.0266,58.0453,203032.0
2023-04-03 10:00:00,62.12,62.26,62.07,62.21,229319.0,58.0547,58.1855,58.0079,58.1388,229319.0
2023-04-03 10:10:00,62.2,62.33,62.18,62.23,388647.0,58.1294,58.2509,58.1107,58.1575,388647.0
2023-04-03 10:20:00,62.23,62.26,62.13,62.18,221374.0,58.1575,58.1855,58.064,58.1107,221374.0
2023-04-03 10:30:00,62.18,62.24,62.16,62.2,180896.0,58.1107,58.1668,58.092,58.1294,180896.0
2023-04-03 10:40:00,62.2,62.28,62.2,62.26,335597.0,58.1294,58.2042,58.1294,58.1855,335597.0
2023-04-03 10:50:00,62.27,62.34,62.25,62.27,243526.0,58.1949,58.2603,58.1762,58.1949,243526.0
2023-04-03 11:00:00,62.27,62.29,62.17,62.21,218097.0,58.1949,58.2135,58.1014,58.1388,218097.0
2023-04-03 11:10:00,62.2,62.22,62.11,62.19,219836.0,58.1294,58.1481,58.0453,58.1201,219836.0
2023-04-03 11:20:00,62.19,62.37,62.18,62.36,134949.0,58.1201,58.2883,58.1107,58.279,134949.0
2023-04-03 11:30:00,62.35,62.43,62.33,62.4,162195.0,58.2696,58.3444,58.2509,58.3163,162195.0
2023-04-03 11:40:00,62.4,62.41,62.33,62.37,101177.0,58.3163,58.3257,58.2509,58.2883,101177.0
2023-04-03 11:50:00,62.37,62.42,62.35,62.41,81938.0,58.2883,58.335,58.2696,58.3257,81938.0
2023-04-03 12:00:00,62.41,62.42,62.31,62.32,91561.0,58.3257,58.335,58.2322,58.2416,91561.0
2023-04-03 12:10:00,62.33,62.39,62.31,62.38,83277.0,58.2509,58.307,58.2322,58.2977,83277.0
2023-04-03 12:20:00,62.38,62.43,62.36,62.41,101985.0,58.2977,58.3444,58.279,58.3257,101985.0
2023-04-03 12:30:00,62.41,62.43,62.35,62.35,102019.0,58.3257,58.3444,58.2696,58.2696,102019.0
2023-04-03 12:40:00,62.36,62.38,62.34,62.36,84310.0,58.279,58.2977,58.2603,58.279,84310.0
2023-04-03 12:50:00,62.36,62.38,62.3,62.34,85921.0,58.279,58.2977,58.2229,58.2603,85921.0
2023-04-03 13:00:00,62.33,62.42,62.31,62.42,84626.0,58.2509,58.335,58.2322,58.335,84626.0
2023-04-03 13:10:00,62.42,62.46,62.42,62.45,120321.0,58.335,58.3724,58.335,58.3631,120321.0
2023-04-03 13:20:00,62.45,62.47,62.41,62.44,108215.0,58.3631,58.3818,58.3257,58.3537,108215.0
2023-04-03 13:30:00,62.44,62.45,62.36,62.37,128644.0,58.3537,58.3631,58.279,58.2883,128644.0
2023-04-03 13:40:00,62.38,62.42,62.34,62.35,103105.0,58.2977,58.335,58.2603,58.2696,103105.0
2023-04-03 13:50:00,62.36,62.4,62.35,62.4,73554.0,58.279,58.3163,58.2696,58.3163,73554.0
2023-04-03 14:00:00,62.4,62.44,62.39,62.41,116563.0,58.3163,58.3537,58.307,58.3257,116563.0
2023-04-03 14:10:00,62.41,62.47,62.4,62.43,204512.0,58.3257,58.3818,58.3163,58.3444,204512.0
2023-04-03 14:20:00,62.43,62.47,62.41,62.42,98155.0,58.3444,58.3818,58.3257,58.335,98155.0
2023-04-03 14:30:00,62.41,62.46,62.41,62.46,84032.0,58.3257,58.3724,58.3257,58.3724,84032.0
2023-04-03 14:40:00,62.46,62.46,62.42,62.43,83845.0,58.3724,58.3724,58.335,58.3444,83845.0
2023-04-03 14:50:00,62.43,62.49,62.42,62.48,103609.0,58.3444,58.4005,58.335,58.3911,103609.0
2023-04-03 15:00:00,62.48,62.52,62.44,62.45,189621.0,58.3911,58.4285,58.3537,58.3631,189621.0
2023-04-03 15:10:00,62.46,62.49,62.45,62.49,147564.0,58.3724,58.4005,58.3631,58.4005,147564.0
2023-04-03 15:20:00,62.49,62.52,62.43,62.49,179018.0,58.4005,58.4285,58.3444,58.4005,179018.0
2023-04-03 15:30:00,62.49,62.5,62.43,62.44,221526.0,58.4005,58.4098,58.3444,58.3537,221526.0
2023-04-03 15:40:00,62.44,62.5,62.42,62.47,293763.0,58.3537,58.4098,58.335,58.3818,293763.0
2023-04-03 15:50:00,62.47,62.48,62.38,62.39,767546.0,58.3818,58.3911,58.2977,58.307,767546.0
2023-04-04 09:30:00,62.39,62.74,62.34,62.61,586735.0,58.307,58.6341,58.2603,58.5126,586735.0
2023-04-04 09:40:00,62.62,62.72,62.51,62.52,307903.0,58.5219,58.6154,58.4191,58.4285,307903.0
2023-04-04 09:50:00,62.52,62.6,62.5,62.52,182517.0,58.4285,58.5033,58.4098,58.4285,182517.0
2023-04-04 10:00:00,62.52,62.6,62.45,62.53,241422.0,58.4285,58.5033,58.3631,58.4378,241422.0
2023-04-04 10:10:00,62.53,62.58,62.48,62.57,198236.0,58.4378,58.4846,58.3911,58.4752,198236.0
2023-04-04 10:20:00,62.57,62.58,62.46,62.5,215055.0,58.4752,58.4846,58.3724,58.4098,215055.0
2023-04-04 10:30:00,62.49,62.66,62.49,62.6,201106.0,58.4005,58.5593,58.4005,58.5033,201106.0
2023-04-04 10:40:00,62.61,62.66,62.57,62.66,147265.0,58.5126,58.5593,58.4752,58.5593,147265.0
2023-04-04 10:50:00,62.65,62.7,62.6,62.63,236386.0,58.55,58.5967,58.5033,58.5313,236386.0
2023-04-04 11:00:00,62.63,62.63,62.52,62.56,181219.0,58.5313,58.5313,58.4285,58.4659,181219.0
2023-04-04 11:10:00,62.55,62.59,62.45,62.49,167846.0,58.4565,58.4939,58.3631,58.4005,167846.0
2023-04-04 11:20:00,62.48,62.49,62.41,62.46,154449.0,58.3911,58.4005,58.3257,58.3724,154449.0
2023-04-04 11:30:00,62.46,62.46,62.34,62.38,119302.0,58.3724,58.3724,58.2603,58.2977,119302.0
2023-04-04 11:40:00,62.38,62.48,62.37,62.43,71917.0,58.2977,58.3911,58.2883,58.3444,71917.0
2023-04-04 11:50:00,62.43,62.43,62.22,62.23,110040.0,58.3444,58.3444,58.1481,58.1575,110040.0
2023-04-04 12:00:00,62.22,62.26,62.19,62.26,116561.0,58.1481,58.1855,58.1201,58.1855,116561.0
2023-04-04 12:10:00,62.26,62.28,62.16,62.22,175338.0,58.1855,58.2042,58.092,58.1481,175338.0
2023-04-04 12:20:00,62.22,62.27,62.21,62.24,135916.0,58.1481,58.1949,58.1388,58.1668,135916.0
2023-04-04 12:30:00,62.25,62.28,62.16,62.18,109963.0,58.1762,58.2042,58.092,58.1107,109963.0
2023-04-04 12:40:00,62.17,62.3,62.17,62.29,101244.0,58.1014,58.2229,58.1014,58.2135,101244.0
2023-04-04 12:50:00,62.3,62.3,62.19,62.23,91473.0,58.2229,58.2229,58.1201,58.1575,91473.0
2023-04-04 13:00:00,62.23,62.33,62.21,62.27,77613.0,58.1575,58.2509,58.1388,58.1949,77613.0
2023-04-04 13:10:00,62.26,62.31,62.24,62.3,89553.0,58.1855,58.2322,58.1668,58.2229,89553.0
2023-04-04 13:20:00,62.3,62.31,62.22,62.26,69875.0,58.2229,58.2322,58.1481,58.1855,69875.0
2023-04-04 13:30:00,62.26,62.28,62.2,62.28,80447.0,58.1855,58.2042,58.1294,58.2042,80447.0
2023-04-04 13:40:00,62.28,62.31,62.2,62.25,69640.0,58.2042,58.2322,58.1294,58.1762,69640.0
2023-04-04 13:50:00,62.25,62.26,62.21,62.23,70786.0,58.1762,58.1855,58.1388,58.1575,70786.0
2023-04-04 14:00:00,62.23,62.27,62.21,62.24,68516.0,58.1575,58.1949,58.1388,58.1668,68516.0
2023-04-04 14:10:00,62.24,62.29,62.19,62.22,90398.0,58.1668,58.2135,58.1201,58.1481,90398.0
2023-04-04 14:20:00,62.22,62.27,62.21,62.23,69128.0,58.1481,58.1949,58.1388,58.1575,69128.0
2023-04-04 14:30:00,62.22,62.22,62.16,62.21,87012.0,58.1481,58.1481,58.092,58.1388,87012.0
2023-04-04 14:40:00,62.21,62.21,62.15,62.17,92208.0,58.1388,58.1388,58.0827,58.1014,92208.0
2023-04-04 14:50:00,62.17,62.17,62.08,62.15,109569.0,58.1014,58.1014,58.0173,58.0827,109569.0
2023-04-04 15:00:00,62.15,62.23,62.15,62.21,113861.0,58.0827,58.1575,58.0827,58.1388,113861.0
2023-04-04 15:10:00,62.2,62.22,62.15,62.2,133635.0,58.1294,58.1481,58.0827,58.1294,133635.0
2023-04-04 15:20:00,62.21,62.24,62.1,62.12,233021.0,58.1388,58.1668,58.036,58.0547,233021.0
2023-04-04 15:30:00,62.13,62.16,62.07,62.12,173379.0,58.064,58.092,58.0079,58.0547,173379.0
2023-04-04 15:40:00,62.12,62.16,62.11,62.16,222619.0,58.0547,58.092,58.0453,58.092,222619.0
2023-04-04 15:50:00,62.16,62.22,62.15,62.22,549750.0,58.092,58.1481,58.0827,58.1481,549750.0
2023-04-05 09:30:00,62.53,62.96,62.5,62.91,509014.0,58.4378,58.8397,58.4098,58.793,509014.0
2023-04-05 09:40:00,62.91,63.02,62.86,62.89,403471.0,58.793,58.8958,58.7462,58.7743,403471.0
2023-04-05 09:50:00,62.89,62.89,62.75,62.8,156981.0,58.7743,58.7743,58.6434,58.6902,156981.0
2023-04-05 10:00:00,62.81,62.97,62.76,62.93,297651.0,58.6995,58.849,58.6528,58.8117,297651.0
2023-04-05 10:10:00,62.93,62.93,62.78,62.8,273036.0,58.8117,58.8117,58.6715,58.6902,273036.0
2023-04-05 10:20:00,62.8,62.89,62.75,62.88,234887.0,58.6902,58.7743,58.6434,58.7649,234887.0
2023-04-05 10:30:00,62.88,62.91,62.8,62.86,234363.0,58.7649,58.793,58.6902,58.7462,234363.0
2023-04-05 10:40:00,62.86,62.97,62.82,62.93,238499.0,58.7462,58.849,58.7089,58.8117,238499.0
2023-04-05 10:50:00,62.93,62.94,62.79,62.9,195423.0,58.8117,58.821,58.6808,58.7836,195423.0
2023-04-05 11:00:00,62.91,62.98,62.9,62.93,132471.0,58.793,58.8584,58.7836,58.8117,132471.0
2023-04-05 11:10:00,62.92,62.99,62.88,62.95,162487.0,58.8023,58.8677,58.7649,58.8303,162487.0
2023-04-05 11:20:00,62.95,62.97,62.85,62.92,228255.0,58.8303,58.849,58.7369,58.8023,228255.0
2023-04-05 11:30:00,62.92,62.97,62.87,62.93,186613.0,58.8023,58.849,58.7556,58.8117,186613.0
2023-04-05 11:40:00,62.93,62.93,62.85,62.88,149433.0,58.8117,58.8117,58.7369,58.7649,149433.0
2023-04-05 11:50:00,62.88,62.9,62.85,62.86,96175.0,58.7649,58.7836,58.7369,58.7462,96175.0
2023-04-05 12:00:00,62.87,62.91,62.81,62.9,193252.0,58.7556,58.793,58.6995,58.7836,193252.0
2023-04-05 12:10:00,62.9,62.9,62.84,62.87,101191.0,58.7836,58.7836,58.7275,58.7556,101191.0
2023-04-05 12:20:00,62.87,62.87,62.77,62.79,131922.0,58.7556,58.7556,58.6621,58.6808,131922.0
2023-04-05 12:30:00,62.79,62.86,62.77,62.85,103459.0,58.6808,58.7462,58.6621,58.7369,103459.0
2023-04-05 12:40:00,62.85,62.85,62.76,62.78,110070.0,58.7369,58.7369,58.6528,58.6715,110070.0
2023-04-05 12:50:00,62.78,62.81,62.75,62.79,105880.0,58.6715,58.6995,58.6434,58.6808,105880.0
2023-04-05 13:00:00,62.79,62.8,62.73,62.75,102057.0,58.6808,58.6902,58.6247,58.6434,102057.0
2023-04-05 13:10:00,62.75,62.79,62.69,62.7,138920.0,58.6434,58.6808,58.5874,58.5967,138920.0
2023-04-05 13:20:00,62.7,62.8,62.68,62.8,138951.0,58.5967,58.6902,58.578,58.6902,138951.0
2023-04-05 13:30:00,62.8,62.83,62.77,62.82,128258.0,58.6902,58.7182,58.6621,58.7089,128258.0
2023-04-05 13:40:00,62.83,62.85,62.79,62.85,108242.0,58.7182,58.7369,58.6808,58.7369,108242.0
2023-04-05 13:50:00,62.85,62.88,62.84,62.88,131262.0,58.7369,58.7649,58.7275,58.7649,131262.0
2023-04-05 14:00:00,62.88,62.89,62.8,62.8,99265.0,58.7649,58.7743,58.6902,58.6902,99265.0
2023-04-05 14:10:00,62.81,62.81,62.74,62.77,118164.0,58.6995,58.6995,58.6341,58.6621,118164.0
2023-04-05 14:20:00,62.78,62.85,62.76,62.85,133399.0,58.6715,58.7369,58.6528,58.7369,133399.0
2023-04-05 14:30:00,62.85,62.89,62.82,62.84,111691.0,58.7369,58.7743,58.7089,58.7275,111691.0
2023-04-05 14:40:00,62.84,62.87,62.79,62.84,202674.0,58.7275,58.7556,58.6808,58.7275,202674.0
2023-04-05 14:50:00,62.84,62.91,62.84,62.89,117116.0,58.7275,58.793,58.7275,58.7743,117116.0
2023-04-05 15:00:00,62.88,62.9,62.82,62.85,199865.0,58.7649,58.7836,58.7089,58.7369,199865.0
2023-04-05 15:10:00,62.85,62.86,62.78,62.8,237028.0,58.7369,58.7462,58.6715,58.6902,237028.0
2023-04-05 15:20:00,62.8,62.84,62.77,62.81,175241.0,58.6902,58.7275,58.6621,58.6995,175241.0
2023-04-05 15:30:00,62.8,62.87,62.8,62.83,232666.0,58.6902,58.7556,58.6902,58.7182,232666.0
2023-04-05 15:40:00,62.83,62.83,62.76,62.79,308644.0,58.7182,58.7182,58.6528,58.6808,308644.0
2023-04-05 15:50:00,62.8,62.82,62.76,62.8,952990.0,58.6902,58.7089,58.6528,58.6902,952990.0
2023-04-06 09:30:00,62.86,63.04,62.8,62.8,573585.0,58.7462,58.9145,58.6902,58.6902,573585.0
2023-04-06 09:40:00,62.81,62.81,62.59,62.72,191617.0,58.6995,58.6995,58.4939,58.6154,191617.0
2023-04-06 09:50:00,62.73,62.76,62.56,62.57,165674.0,58.6247,58.6528,58.4659,58.4752,165674.0
2023-04-06 10:00:00,62.56,62.56,62.38,62.44,206769.0,58.4659,58.4659,58.2977,58.3537,206769.0
2023-04-06 10:10:00,62.44,62.59,62.39,62.58,200399.0,58.3537,58.4939,58.307,58.4846,200399.0
2023-04-06 10:20:00,62.58,62.66,62.41,62.49,165041.0,58.4846,58.5593,58.3257,58.4005,165041.0
2023-04-06 10:30:00,62.49,62.62,62.47,62.62,175764.0,58.4005,58.5219,58.3818,58.5219,175764.0
2023-04-06 10:40:00,62.62,62.71,62.6,62.68,129413.0,58.5219,58.6061,58.5033,58.578,129413.0
2023-04-06 10:50:00,62.68,62.68,62.55,62.62,102410.0,58.578,58.578,58.4565,58.5219,102410.0
2023-04-06 11:00:00,62.62,62.68,62.56,62.57,103700.0,58.5219,58.578,58.4659,58.4752,103700.0
2023-04-06 11:10:00,62.56,62.64,62.53,62.62,109109.0,58.4659,58.5406,58.4378,58.5219,109109.0
2023-04-06 11:20:00,62.62,62.71,62.62,62.68,96124.0,58.5219,58.6061,58.5219,58.578,96124.0
2023-04-06 11:30:00,62.68,62.73,62.64,62.65,95357.0,58.578,58.6247,58.5406,58.55,95357.0
2023-04-06 11:40:00,62.66,62.67,62.61,62.61,53926.0,58.5593,58.5687,58.5126,58.5126,53926.0
2023-04-06 11:50:00,62.61,62.67,62.6,62.67,70725.0,58.5126,58.5687,58.5033,58.5687,70725.0
2023-04-06 12:00:00,62.68,62.7,62.64,62.65,90944.0,58.578,58.5967,58.5406,58.55,90944.0
2023-04-06 12:10:00,62.65,62.73,62.64,62.7,70606.0,58.55,58.6247,58.5406,58.5967,70606.0
2023-04-06 12:20:00,62.69,62.69,62.64,62.67,55716.0,58.5874,58.5874,58.5406,58.5687,55716.0
2023-04-06 12:30:00,62.67,62.72,62.66,62.68,135816.0,58.5687,58.6154,58.5593,58.578,135816.0
2023-04-06 12:40:00,62.69,62.79,62.67,62.79,127874.0,58.5874,58.6808,58.5687,58.6808,127874.0
2023-04-06 12:50:00,62.78,62.87,62.77,62.86,84354.0,58.6715,58.7556,58.6621,58.7462,84354.0
2023-04-06 13:00:00,62.86,62.89,62.8,62.8,47775.0,58.7462,58.7743,58.6902,58.6902,47775.0
2023-04-06 13:10:00,62.8,62.82,62.76,62.77,60760.0,58.6902,58.7089,58.6528,58.6621,60760.0
2023-04-06 13:20:00,62.77,62.82,62.74,62.8,56307.0,58.6621,58.7089,58.6341,58.6902,56307.0
2023-04-06 13:30:00,62.8,62.81,62.74,62.76,70093.0,58.6902,58.6995,58.6341,58.6528,70093.0
2023-04-06 13:40:00,62.76,62.76,62.67,62.68,63573.0,58.6528,58.6528,58.5687,58.578,63573.0
2023-04-06 13:50:00,62.69,62.69,62.62,62.65,62397.0,58.5874,58.5874,58.5219,58.55,62397.0
2023-04-06 14:00:00,62.65,62.67,62.59,62.61,61287.0,58.55,58.5687,58.4939,58.5126,61287.0
2023-04-06 14:10:00,62.61,62.62,62.55,62.55,78086.0,58.5126,58.5219,58.4565,58.4565,78086.0
2023-04-06 14:20:00,62.55,62.57,62.51,62.54,106535.0,58.4565,58.4752,58.4191,58.4472,106535.0
2023-04-06 14:30:00,62.54,62.6,62.53,62.57,74996.0,58.4472,58.5033,58.4378,58.4752,74996.0
2023-04-06 14:40:00,62.56,62.61,62.54,62.6,83862.0,58.4659,58.5126,58.4472,58.5033,83862.0
2023-04-06 14:50:00,62.6,62.68,62.6,62.64,73090.0,58.5033,58.578,58.5033,58.5406,73090.0
2023-04-06 15:00:00,62.64,62.7,62.64,62.7,103694.0,58.5406,58.5967,58.5406,58.5967,103694.0
2023-04-06 15:10:00,62.69,62.72,62.59,62.6,192647.0,58.5874,58.6154,58.4939,58.5033,192647.0
2023-04-06 15:20:00,62.59,62.66,62.59,62.64,115538.0,58.4939,58.5593,58.4939,58.5406,115538.0
2023-04-06 15:30:00,62.63,62.68,62.61,62.62,164910.0,58.5313,58.578,58.5126,58.5219,164910.0
2023-04-06 15:40:00,62.62,62.72,62.58,62.72,176229.0,58.5219,58.6154,58.4846,58.6154,176229.0
2023-04-06 15:50:00,62.73,62.85,62.69,62.84,1165982.0,58.6247,58.7369,58.5874,58.7275,1165982.0
2023-04-10 09:30:00,62.49,62.56,62.25,62.36,361505.0,58.4005,58.4659,58.1762,58.279,361505.0
2023-04-10 09:40:00,62.36,62.41,62.17,62.23,221582.0,58.279,58.3257,58.1014,58.1575,221582.0
2023-04-10 09:50:00,62.24,62.26,62.02,62.18,185016.0,58.1668,58.1855,57.9612,58.1107,185016.0
2023-04-10 10:00:00,62.16,62.43,62.16,62.37,197545.0,58.092,58.3444,58.092,58.2883,197545.0
2023-04-10 10:10:00,62.37,62.46,62.32,62.32,116688.0,58.2883,58.3724,58.2416,58.2416,116688.0
2023-04-10 10:20:00,62.31,62.32,62.24,62.27,82375.0,58.2322,58.2416,58.1668,58.1949,82375.0
2023-04-10 10:30:00,62.26,62.3,62.19,62.24,89332.0,58.1855,58.2229,58.1201,58.1668,89332.0
2023-04-10 10:40:00,62.25,62.3,62.21,62.26,84523.0,58.1762,58.2229,58.1388,58.1855,84523.0
2023-04-10 10:50:00,62.28,62.28,62.19,62.22,135656.0,58.2042,58.2042,58.1201,58.1481,135656.0
2023-04-10 11:00:00,62.22,62.29,62.21,62.26,108172.0,58.1481,58.2135,58.1388,58.1855,108172.0
2023-04-10 11:10:00,62.27,62.34,62.25,62.33,120816.0,58.1949,58.2603,58.1762,58.2509,120816.0
2023-04-10 11:20:00,62.33,62.37,62.3,62.36,85281.0,58.2509,58.2883,58.2229,58.279,85281.0
2023-04-10 11:30:00,62.36,62.46,62.36,62.45,87228.0,58.279,58.3724,58.279,58.3631,87228.0
2023-04-10 11:40:00,62.45,62.51,62.44,62.5,138188.0,58.3631,58.4191,58.3537,58.4098,138188.0
2023-04-10 11:50:00,62.51,62.52,62.39,62.45,156000.0,58.4191,58.4285,58.307,58.3631,156000.0
2023-04-10 12:00:00,62.45,62.47,62.36,62.39,70556.0,58.3631,58.3818,58.279,58.307,70556.0
2023-04-10 12:10:00,62.4,62.46,62.39,62.44,74080.0,58.3163,58.3724,58.307,58.3537,74080.0
2023-04-10 12:20:00,62.44,62.51,62.41,62.51,54815.0,58.3537,58.4191,58.3257,58.4191,54815.0
2023-04-10 12:30:00,62.51,62.61,62.51,62.6,120086.0,58.4191,58.5126,58.4191,58.5033,120086.0
2023-04-10 12:40:00,62.6,62.62,62.54,62.55,95807.0,58.5033,58.5219,58.4472,58.4565,95807.0
2023-04-10 12:50:00,62.55,62.6,62.54,62.59,54557.0,58.4565,58.5033,58.4472,58.4939,54557.0
2023-04-10 13:00:00,62.59,62.61,62.53,62.6,76312.0,58.4939,58.5126,58.4378,58.5033,76312.0
2023-04-10 13:10:00,62.6,62.66,62.58,62.64,70148.0,58.5033,58.5593,58.4846,58.5406,70148.0
2023-04-10 13:20:00,62.64,62.64,62.58,62.6,67512.0,58.5406,58.5406,58.4846,58.5033,67512.0
2023-04-10 13:30:00,62.6,62.6,62.5,62.5,85738.0,58.5033,58.5033,58.4098,58.4098,85738.0
2023-04-10 13:40:00,62.51,62.58,62.49,62.55,96529.0,58.4191,58.4846,58.4005,58.4565,96529.0
2023-04-10 13:50:00,62.56,62.6,62.55,62.58,45469.0,58.4659,58.5033,58.4565,58.4846,45469.0
2023-04-10 14:00:00,62.58,62.58,62.54,62.54,51929.0,58.4846,58.4846,58.4472,58.4472,51929.0
2023-04-10 14:10:00,62.54,62.59,62.53,62.57,51532.0,58.4472,58.4939,58.4378,58.4752,51532.0
2023-04-10 14:20:00,62.57,62.58,62.48,62.5,59472.0,58.4752,58.4846,58.3911,58.4098,59472.0
2023-04-10 14:30:00,62.5,62.51,62.41,62.43,95576.0,58.4098,58.4191,58.3257,58.3444,95576.0
2023-04-10 14:40:00,62.43,62.45,62.41,62.43,77806.0,58.3444,58.3631,58.3257,58.3444,77806.0
2023-04-10 14:50:00,62.43,62.46,62.41,62.45,76307.0,58.3444,58.3724,58.3257,58.3631,76307.0
2023-04-10 15:00:00,62.45,62.49,62.44,62.49,68489.0,58.3631,58.4005,58.3537,58.4005,68489.0
2023-04-10 15:10:00,62.49,62.5,62.44,62.47,82379.0,58.4005,58.4098,58.3537,58.3818,82379.0
2023-04-10 15:20:00,62.47,62.47,62.39,62.4,170910.0,58.3818,58.3818,58.307,58.3163,170910.0
2023-04-10 15:30:00,62.4,62.47,62.39,62.46,256486.0,58.3163,58.3818,58.307,58.3724,256486.0
2023-04-10 15:40:00,62.46,62.57,62.45,62.54,329601.0,58.3724,58.4752,58.3631,58.4472,329601.0
2023-04-10 15:50:00,62.54,62.69,62.52,62.68,929769.0,58.4472,58.5874,58.4285,58.578,929769.0
2023-04-11 09:30:00,62.65,62.66,62.46,62.49,520875.0,58.55,58.5593,58.3724,58.4005,520875.0
2023-04-11 09:40:00,62.49,62.6,62.43,62.59,552746.0,58.4005,58.5033,58.3444,58.4939,552746.0
2023-04-11 09:50:00,62.59,62.6,62.48,62.49,127678.0,58.4939,58.5033,58.3911,58.4005,127678.0
2023-04-11 10:00:00,62.49,62.55,62.46,62.51,155394.0,58.4005,58.4565,58.3724,58.4191,155394.0
2023-04-11 10:10:00,62.5,62.53,62.45,62.52,178728.0,58.4098,58.4378,58.3631,58.4285,178728.0
2023-04-11 10:20:00,62.52,62.55,62.49,62.54,159841.0,58.4285,58.4565,58.4005,58.4472,159841.0
2023-04-11 10:30:00,62.55,62.55,62.5,62.53,120926.0,58.4565,58.4565,58.4098,58.4378,120926.0
2023-04-11 10:40:00,62.54,62.57,62.48,62.57,147677.0,58.4472,58.4752,58.3911,58.4752,147677.0
2023-04-11 10:50:00,62.57,62.61,62.56,62.58,155592.0,58.4752,58.5126,58.4659,58.4846,155592.0
2023-04-11 11:00:00,62.59,62.62,62.55,62.61,172788.0,58.4939,58.5219,58.4565,58.5126,172788.0
2023-04-11 11:10:00,62.61,62.62,62.56,62.6,124390.0,58.5126,58.5219,58.4659,58.5033,124390.0
2023-04-11 11:20:00,62.59,62.61,62.57,62.61,107972.0,58.4939,58.5126,58.4752,58.5126,107972.0
2023-04-11 11:30:00,62.6,62.61,62.53,62.54,112586.0,58.5033,58.5126,58.4378,58.4472,112586.0
2023-04-11 11:40:00,62.54,62.55,62.43,62.46,160344.0,58.4472,58.4565,58.3444,58.3724,160344.0
2023-04-11 11:50:00,62.45,62.47,62.4,62.47,116376.0,58.3631,58.3818,58.3163,58.3818,116376.0
2023-04-11 12:00:00,62.47,62.49,62.4,62.45,100250.0,58.3818,58.4005,58.3163,58.3631,100250.0
2023-04-11 12:10:00,62.45,62.54,62.44,62.5,156573.0,58.3631,58.4472,58.3537,58.4098,156573.0
2023-04-11 12:20:00,62.5,62.57,62.49,62.57,206703.0,58.4098,58.4752,58.4005,58.4752,206703.0
2023-04-11 12:30:00,62.57,62.57,62.52,62.55,202022.0,58.4752,58.4752,58.4285,58.4565,202022.0
2023-04-11 12:40:00,62.56,62.59,62.53,62.55,119549.0,58.4659,58.4939,58.4378,58.4565,119549.0
2023-04-11 12:50:00,62.55,62.59,62.54,62.58,110803.0,58.4565,58.4939,58.4472,58.4846,110803.0
2023-04-11 13:00:00,62.57,62.68,62.57,62.68,123774.0,58.4752,58.578,58.4752,58.578,123774.0
2023-04-11 13:10:00,62.68,62.68,62.61,62.64,124115.0,58.578,58.578,58.5126,58.5406,124115.0
2023-04-11 13:20:00,62.64,62.65,62.6,62.63,116932.0,58.5406,58.55,58.5033,58.5313,116932.0
2023-04-11 13:30:00,62.62,62.67,62.6,62.67,147485.0,58.5219,58.5687,58.5033,58.5687,147485.0
2023-04-11 13:40:00,62.67,62.68,62.64,62.67,139380.0,58.5687,58.578,58.5406,58.5687,139380.0
2023-04-11 13:50:00,62.66,62.67,62.63,62.66,101234.0,58.5593,58.5687,58.5313,58.5593,101234.0
2023-04-11 14:00:00,62.66,62.69,62.63,62.69,84820.0,58.5593,58.5874,58.5313,58.5874,84820.0
2023-04-11 14:10:00,62.69,62.71,62.67,62.7,122448.0,58.5874,58.6061,58.5687,58.5967,122448.0
2023-04-11 14:20:00,62.7,62.7,62.6,62.61,133426.0,58.5967,58.5967,58.5033,58.5126,133426.0
2023-04-11 14:30:00,62.61,62.64,62.6,62.64,133851.0,58.5126,58.5406,58.5033,58.5406,133851.0
2023-04-11 14:40:00,62.64,62.67,62.63,62.65,103984.0,58.5406,58.5687,58.5313,58.55,103984.0
2023-04-11 14:50:00,62.65,62.67,62.64,62.65,84883.0,58.55,58.5687,58.5406,58.55,84883.0
2023-04-11 15:00:00,62.65,62.67,62.63,62.65,114767.0,58.55,58.5687,58.5313,58.55,114767.0
2023-04-11 15:10:00,62.66,62.68,62.61,62.62,125959.0,58.5593,58.578,58.5126,58.5219,125959.0
2023-04-11 15:20:00,62.62,62.65,62.59,62.62,154182.0,58.5219,58.55,58.4939,58.5219,154182.0
2023-04-11 15:30:00,62.62,62.68,62.62,62.67,204326.0,58.5219,58.578,58.5219,58.5687,204326.0
2023-04-11 15:40:00,62.67,62.67,62.58,62.62,331017.0,58.5687,58.5687,58.4846,58.5219,331017.0
2023-04-11 15:50:00,62.61,62.62,62.54,62.58,876856.0,58.5126,58.5219,58.4472,58.4846,876856.0
2023-04-12 09:30:00,62.48,62.67,62.39,62.59,318815.0,58.3911,58.5687,58.307,58.4939,318815.0
2023-04-12 09:40:00,62.59,62.77,62.56,62.72,219851.0,58.4939,58.6621,58.4659,58.6154,219851.0
2023-04-12 09:50:00,62.72,62.88,62.31,62.78,240402.0,58.6154,58.7649,58.2322,58.6715,240402.0
2023-04-12 10:00:00,62.79,62.84,62.76,62.77,198016.0,58.6808,58.7275,58.6528,58.6621,198016.0
2023-04-12 10:10:00,62.77,62.94,62.74,62.91,169336.0,58.6621,58.821,58.6341,58.793,169336.0
2023-04-12 10:20:00,62.91,62.94,62.74,62.77,135781.0,58.793,58.821,58.6341,58.6621,135781.0
2023-04-12 10:30:00,62.76,62.78,62.56,62.57,162129.0,58.6528,58.6715,58.4659,58.4752,162129.0
2023-04-12 10:40:00,62.57,62.64,62.56,62.57,185430.0,58.4752,58.5406,58.4659,58.4752,185430.0
2023-04-12 10:50:00,62.57,62.67,62.57,62.64,137417.0,58.4752,58.5687,58.4752,58.5406,137417.0
2023-04-12 11:00:00,62.63,62.66,62.59,62.64,99886.0,58.5313,58.5593,58.4939,58.5406,99886.0
2023-04-12 11:10:00,62.64,62.7,62.63,62.69,137834.0,58.5406,58.5967,58.5313,58.5874,137834.0
2023-04-12 11:20:00,62.7,62.79,62.63,62.77,157143.0,58.5967,58.6808,58.5313,58.6621,157143.0
2023-04-12 11:30:00,62.77,62.78,62.72,62.72,75713.0,58.6621,58.6715,58.6154,58.6154,75713.0
2023-04-12 11:40:00,62.73,62.81,62.72,62.8,74250.0,58.6247,58.6995,58.6154,58.6902,74250.0
2023-04-12 11:50:00,62.8,62.82,62.77,62.78,93354.0,58.6902,58.7089,58.6621,58.6715,93354.0
2023-04-12 12:00:00,62.78,62.85,62.76,62.84,128632.0,58.6715,58.7369,58.6528,58.7275,128632.0
2023-04-12 12:10:00,62.84,62.88,62.81,62.88,78900.0,58.7275,58.7649,58.6995,58.7649,78900.0
2023-04-12 12:20:00,62.88,62.88,62.8,62.81,105285.0,58.7649,58.7649,58.6902,58.6995,105285.0
2023-04-12 12:30:00,62.82,62.85,62.81,62.84,50884.0,58.7089,58.7369,58.6995,58.7275,50884.0
2023-04-12 12:40:00,62.84,62.89,62.8,62.86,83736.0,58.7275,58.7743,58.6902,58.7462,83736.0
2023-04-12 12:50:00,62.87,62.91,62.82,62.9,71693.0,58.7556,58.793,58.7089,58.7836,71693.0
2023-04-12 13:00:00,62.89,62.91,62.87,62.91,64490.0,58.7743,58.793,58.7556,58.793,64490.0
2023-04-12 13:10:00,62.91,62.95,62.89,62.89,111498.0,58.793,58.8303,58.7743,58.7743,111498.0
2023-04-12 13:20:00,62.9,62.91,62.88,62.91,76073.0,58.7836,58.793,58.7649,58.793,76073.0
2023-04-12 13:30:00,62.9,62.94,62.89,62.92,111920.0,58.7836,58.821,58.7743,58.8023,111920.0
2023-04-12 13:40:00,62.92,62.97,62.91,62.96,75317.0,58.8023,58.849,58.793,58.8397,75317.0
2023-04-12 13:50:00,62.95,62.96,62.92,62.93,64155.0,58.8303,58.8397,58.8023,58.8117,64155.0
2023-04-12 14:00:00,62.93,62.98,62.91,62.93,121667.0,58.8117,58.8584,58.793,58.8117,121667.0
2023-04-12 14:10:00,62.92,63.03,62.9,63.01,181780.0,58.8023,58.9051,58.7836,58.8864,181780.0
2023-04-12 14:20:00,63.01,63.03,62.73,62.75,223417.0,58.8864,58.9051,58.6247,58.6434,223417.0
2023-04-12 14:30:00,62.75,62.76,62.69,62.7,124503.0,58.6434,58.6528,58.5874,58.5967,124503.0
2023-04-12 14:40:00,62.7,62.75,62.63,62.64,137375.0,58.5967,58.6434,58.5313,58.5406,137375.0
2023-04-12 14:50:00,62.64,62.71,62.62,62.65,106192.0,58.5406,58.6061,58.5219,58.55,106192.0
2023-04-12 15:00:00,62.65,62.7,62.59,62.62,149707.0,58.55,58.5967,58.4939,58.5219,149707.0
2023-04-12 15:10:00,62.62,62.64,62.58,62.61,121548.0,58.5219,58.5406,58.4846,58.5126,121548.0
2023-04-12 15:20:00,62.61,62.65,62.59,62.62,158283.0,58.5126,58.55,58.4939,58.5219,158283.0
2023-04-12 15:30:00,62.62,62.69,62.61,62.66,195071.0,58.5219,58.5874,58.5126,58.5593,195071.0
2023-04-12 15:40:00,62.66,62.69,62.59,62.61,263383.0,58.5593,58.5874,58.4939,58.5126,263383.0
2023-04-12 15:50:00,62.61,62.71,62.59,62.71,708404.0,58.5126,58.6061,58.4939,58.6061,708404.0
2023-04-13 09:30:00,62.75,62.89,62.68,62.74,340266.0,58.6434,58.7743,58.578,58.6341,340266.0
2023-04-13 09:40:00,62.74,62.83,62.55,62.56,222933.0,58.6341,58.7182,58.4565,58.4659,222933.0
2023-04-13 09:50:00,62.55,62.63,62.54,62.6,127522.0,58.4565,58.5313,58.4472,58.5033,127522.0
2023-04-13 10:00:00,62.6,62.73,62.58,62.69,96740.0,58.5033,58.6247,58.4846,58.5874,96740.0
2023-04-13 10:10:00,62.69,62.79,62.65,62.78,143647.0,58.5874,58.6808,58.55,58.6715,143647.0
2023-04-13 10:20:00,62.78,62.78,62.69,62.71,120689.0,58.6715,58.6715,58.5874,58.6061,120689.0
2023-04-13 10:30:00,62.71,62.77,62.66,62.69,117876.0,58.6061,58.6621,58.5593,58.5874,117876.0
2023-04-13 10:40:00,62.69,62.71,62.54,62.55,119221.0,58.5874,58.6061,58.4472,58.4565,119221.0
2023-04-13 10:50:00,62.55,62.59,62.54,62.56,85128.0,58.4565,58.4939,58.4472,58.4659,85128.0
2023-04-13 11:00:00,62.57,62.62,62.54,62.57,99702.0,58.4752,58.5219,58.4472,58.4752,99702.0
2023-04-13 11:10:00,62.57,62.58,62.54,62.57,80442.0,58.4752,58.4846,58.4472,58.4752,80442.0
2023-04-13 11:20:00,62.57,62.65,62.55,62.64,105189.0,58.4752,58.55,58.4565,58.5406,105189.0
2023-04-13 11:30:00,62.64,62.65,62.56,62.57,98537.0,58.5406,58.55,58.4659,58.4752,98537.0
2023-04-13 11:40:00,62.57,62.6,62.54,62.56,112333.0,58.4752,58.5033,58.4472,58.4659,112333.0
2023-04-13 11:50:00,62.56,62.56,62.51,62.55,102731.0,58.4659,58.4659,58.4191,58.4565,102731.0
2023-04-13 12:00:00,62.55,62.58,62.51,62.51,117295.0,58.4565,58.4846,58.4191,58.4191,117295.0
2023-04-13 12:10:00,62.52,62.59,62.51,62.54,128552.0,58.4285,58.4939,58.4191,58.4472,128552.0
2023-04-13 12:20:00,62.54,62.54,62.5,62.5,66741.0,58.4472,58.4472,58.4098,58.4098,66741.0
2023-04-13 12:30:00,62.51,62.53,62.48,62.48,96260.0,58.4191,58.4378,58.3911,58.3911,96260.0
2023-04-13 12:40:00,62.48,62.59,62.48,62.59,64238.0,58.3911,58.4939,58.3911,58.4939,64238.0
2023-04-13 12:50:00,62.59,62.61,62.56,62.6,40565.0,58.4939,58.5126,58.4659,58.5033,40565.0
2023-04-13 13:00:00,62.6,62.66,62.59,62.66,35799.0,58.5033,58.5593,58.4939,58.5593,35799.0
2023-04-13 13:10:00,62.66,62.73,62.65,62.7,68059.0,58.5593,58.6247,58.55,58.5967,68059.0
2023-04-13 13:20:00,62.71,62.75,62.7,62.75,83868.0,58.6061,58.6434,58.5967,58.6434,83868.0
2023-04-13 13:30:00,62.75,62.77,62.71,62.77,110717.0,58.6434,58.6621,58.6061,58.6621,110717.0
2023-04-13 13:40:00,62.76,62.86,62.75,62.86,112176.0,58.6528,58.7462,58.6434,58.7462,112176.0
2023-04-13 13:50:00,62.85,62.88,62.82,62.84,87104.0,58.7369,58.7649,58.7089,58.7275,87104.0
2023-04-13 14:00:00,62.84,62.9,62.81,62.87,113232.0,58.7275,58.7836,58.6995,58.7556,113232.0
2023-04-13 14:10:00,62.87,62.93,62.85,62.91,98833.0,58.7556,58.8117,58.7369,58.793,98833.0
2023-04-13 14:20:00,62.9,62.91,62.86,62.9,90401.0,58.7836,58.793,58.7462,58.7836,90401.0
2023-04-13 14:30:00,62.9,62.98,62.89,62.97,126004.0,58.7836,58.8584,58.7743,58.849,126004.0
2023-04-13 14:40:00,62.98,63.0,62.96,62.98,108602.0,58.8584,58.8771,58.8397,58.8584,108602.0
2023-04-13 14:50:00,62.98,63.05,62.96,63.04,138701.0,58.8584,58.9238,58.8397,58.9145,138701.0
2023-04-13 15:00:00,63.04,63.05,62.98,63.02,103064.0,58.9145,58.9238,58.8584,58.8958,103064.0
2023-04-13 15:10:00,63.02,63.03,62.93,62.98,189406.0,58.8958,58.9051,58.8117,58.8584,189406.0
2023-04-13 15:20:00,62.98,63.0,62.95,62.99,97137.0,58.8584,58.8771,58.8303,58.8677,97137.0
2023-04-13 15:30:00,62.99,62.99,62.93,62.98,179211.0,58.8677,58.8677,58.8117,58.8584,179211.0
2023-04-13 15:40:00,62.98,63.09,62.98,63.05,347480.0,58.8584,58.9612,58.8584,58.9238,347480.0
2023-04-13 15:50:00,63.05,63.16,63.01,63.16,1045217.0,58.9238,59.0266,58.8864,59.0266,1045217.0
2023-04-14 09:30:00,63.05,63.13,62.85,62.9,361129.0,58.9238,58.9986,58.7369,58.7836,361129.0
2023-04-14 09:40:00,62.91,63.11,62.91,63.1,147655.0,58.793,58.9799,58.793,58.9705,147655.0
2023-04-14 09:50:00,63.11,63.11,63.04,63.1,134414.0,58.9799,58.9799,58.9145,58.9705,134414.0
2023-04-14 10:00:00,63.1,63.15,62.96,62.96,213018.0,58.9705,59.0173,58.8397,58.8397,213018.0
2023-04-14 10:10:00,62.95,62.96,62.8,62.85,178338.0,58.8303,58.8397,58.6902,58.7369,178338.0
2023-04-14 10:20:00,62.85,62.87,62.79,62.86,126705.0,58.7369,58.7556,58.6808,58.7462,126705.0
2023-04-14 10:30:00,62.86,63.0,62.84,62.99,129132.0,58.7462,58.8771,58.7275,58.8677,129132.0
2023-04-14 10:40:00,62.99,63.03,62.95,63.01,122831.0,58.8677,58.9051,58.8303,58.8864,122831.0
2023-04-14 10:50:00,63.01,63.02,62.9,62.97,135056.0,58.8864,58.8958,58.7836,58.849,135056.0
2023-04-14 11:00:00,62.97,62.98,62.85,62.93,119903.0,58.849,58.8584,58.7369,58.8117,119903.0
2023-04-14 11:10:00,62.93,62.95,62.8,62.85,95776.0,58.8117,58.8303,58.6902,58.7369,95776.0
2023-04-14 11:20:00,62.85,62.87,62.77,62.83,119652.0,58.7369,58.7556,58.6621,58.7182,119652.0
2023-04-14 11:30:00,62.83,62.93,62.81,62.93,94733.0,58.7182,58.8117,58.6995,58.8117,94733.0
2023-04-14 11:40:00,62.92,62.95,62.87,62.94,103587.0,58.8023,58.8303,58.7556,58.821,103587.0
2023-04-14 11:50:00,62.94,63.0,62.93,63.0,102203.0,58.821,58.8771,58.8117,58.8771,102203.0
2023-04-14 12:00:00,63.0,63.03,62.92,62.93,87646.0,58.8771,58.9051,58.8023,58.8117,87646.0
2023-04-14 12:10:00,62.93,62.99,62.91,62.99,76478.0,58.8117,58.8677,58.793,58.8677,76478.0
2023-04-14 12:20:00,62.98,63.04,62.97,62.99,84221.0,58.8584,58.9145,58.849,58.8677,84221.0
2023-04-14 12:30:00,62.99,63.0,62.91,62.92,44666.0,58.8677,58.8771,58.793,58.8023,44666.0
2023-04-14 12:40:00,62.92,62.92,62.87,62.91,82953.0,58.8023,58.8023,58.7556,58.793,82953.0
2023-04-14 12:50:00,62.91,62.92,62.83,62.83,50505.0,58.793,58.8023,58.7182,58.7182,50505.0
2023-04-14 13:00:00,62.83,62.93,62.83,62.93,80529.0,58.7182,58.8117,58.7182,58.8117,80529.0
2023-04-14 13:10:00,62.93,63.0,62.93,62.98,104882.0,58.8117,58.8771,58.8117,58.8584,104882.0
2023-04-14 13:20:00,62.97,62.98,62.89,62.89,62219.0,58.849,58.8584,58.7743,58.7743,62219.0
2023-04-14 13:30:00,62.89,62.89,62.84,62.87,97282.0,58.7743,58.7743,58.7275,58.7556,97282.0
2023-04-14 13:40:00,62.88,62.93,62.86,62.9,75375.0,58.7649,58.8117,58.7462,58.7836,75375.0
2023-04-14 13:50:00,62.9,62.99,62.9,62.99,95621.0,58.7836,58.8677,58.7836,58.8677,95621.0
2023-04-14 14:00:00,62.99,63.0,62.94,62.97,134082.0,58.8677,58.8771,58.821,58.849,134082.0
2023-04-14 14:10:00,62.97,62.99,62.95,62.95,74312.0,58.849,58.8677,58.8303,58.8303,74312.0
2023-04-14 14:20:00,62.95,62.97,62.9,62.92,112888.0,58.8303,58.849,58.7836,58.8023,112888.0
2023-04-14 14:30:00,62.91,62.95,62.88,62.94,105667.0,58.793,58.8303,58.7649,58.821,105667.0
2023-04-14 14:40:00,62.93,62.98,62.92,62.96,90959.0,58.8117,58.8584,58.8023,58.8397,90959.0
2023-04-14 14:50:00,62.96,63.0,62.95,62.97,96046.0,58.8397,58.8771,58.8303,58.849,96046.0
2023-04-14 15:00:00,62.96,62.97,62.91,62.95,112349.0,58.8397,58.849,58.793,58.8303,112349.0
2023-04-14 15:10:00,62.94,62.94,62.82,62.86,147962.0,58.821,58.821,58.7089,58.7462,147962.0
2023-04-14 15:20:00,62.86,62.95,62.82,62.93,110998.0,58.7462,58.8303,58.7089,58.8117,110998.0
2023-04-14 15:30:00,62.93,63.01,62.91,63.0,173261.0,58.8117,58.8864,58.793,58.8771,173261.0
2023-04-14 15:40:00,63.01,63.13,62.97,63.12,254836.0,58.8864,58.9986,58.849,58.9892,254836.0
2023-04-14 15:50:00,63.11,63.11,63.04,63.05,754121.0,58.9799,58.9799,58.9145,58.9238,754121.0
2023-04-17 09:30:00,63.32,63.48,63.23,63.42,431246.0,59.1761,59.3257,59.092,59.2696,431246.0
2023-04-17 09:40:00,63.43,63.45,63.32,63.32,126756.0,59.2789,59.2976,59.1761,59.1761,126756.0
2023-04-17 09:50:00,63.32,63.38,63.25,63.26,176300.0,59.1761,59.2322,59.1107,59.1201,176300.0
2023-04-17 10:00:00,63.26,63.35,63.23,63.27,149349.0,59.1201,59.2042,59.092,59.1294,149349.0
2023-04-17 10:10:00,63.27,63.32,63.22,63.3,118807.0,59.1294,59.1761,59.0827,59.1574,118807.0
2023-04-17 10:20:00,63.31,63.43,63.29,63.39,118151.0,59.1668,59.2789,59.1481,59.2416,118151.0
2023-04-17 10:30:00,63.4,63.42,63.32,63.36,162832.0,59.2509,59.2696,59.1761,59.2135,162832.0
2023-04-17 10:40:00,63.36,63.42,63.34,63.41,132990.0,59.2135,59.2696,59.1948,59.2602,132990.0
2023-04-17 10:50:00,63.42,63.43,63.35,63.36,140397.0,59.2696,59.2789,59.2042,59.2135,140397.0
2023-04-17 11:00:00,63.36,63.46,63.33,63.46,83865.0,59.2135,59.307,59.1855,59.307,83865.0
2023-04-17 11:10:00,63.46,63.53,63.41,63.48,262286.0,59.307,59.3724,59.2602,59.3257,262286.0
2023-04-17 11:20:00,63.48,63.5,63.42,63.45,133635.0,59.3257,59.3444,59.2696,59.2976,133635.0
2023-04-17 11:30:00,63.44,63.44,63.27,63.28,152980.0,59.2883,59.2883,59.1294,59.1388,152980.0
2023-04-17 11:40:00,63.28,63.31,63.18,63.19,119660.0,59.1388,59.1668,59.0453,59.0546,119660.0
2023-04-17 11:50:00,63.19,63.3,63.18,63.29,113642.0,59.0546,59.1574,59.0453,59.1481,113642.0
2023-04-17 12:00:00,63.29,63.35,63.27,63.34,89036.0,59.1481,59.2042,59.1294,59.1948,89036.0
2023-04-17 12:10:00,63.34,63.35,63.27,63.27,75601.0,59.1948,59.2042,59.1294,59.1294,75601.0
2023-04-17 12:20:00,63.28,63.28,63.22,63.27,74219.0,59.1388,59.1388,59.0827,59.1294,74219.0
2023-04-17 12:30:00,63.27,63.27,63.19,63.22,49874.0,59.1294,59.1294,59.0546,59.0827,49874.0
2023-04-17 12:40:00,63.22,63.3,63.21,63.27,68222.0,59.0827,59.1574,59.0733,59.1294,68222.0
2023-04-17 12:50:00,63.27,63.32,63.24,63.31,122930.0,59.1294,59.1761,59.1014,59.1668,122930.0
2023-04-17 13:00:00,63.31,63.32,63.27,63.29,71955.0,59.1668,59.1761,59.1294,59.1481,71955.0
2023-04-17 13:10:00,63.3,63.34,63.28,63.3,92887.0,59.1574,59.1948,59.1388,59.1574,92887.0
2023-04-17 13:20:00,63.3,63.31,63.26,63.28,67458.0,59.1574,59.1668,59.1201,59.1388,67458.0
2023-04-17 13:30:00,63.28,63.28,63.24,63.25,42167.0,59.1388,59.1388,59.1014,59.1107,42167.0
2023-04-17 13:40:00,63.25,63.29,63.22,63.25,74774.0,59.1107,59.1481,59.0827,59.1107,74774.0
2023-04-17 13:50:00,63.25,63.25,63.18,63.18,59571.0,59.1107,59.1107,59.0453,59.0453,59571.0
2023-04-17 14:00:00,63.18,63.2,63.14,63.19,98358.0,59.0453,59.064,59.0079,59.0546,98358.0
2023-04-17 14:10:00,63.2,63.25,63.19,63.23,78528.0,59.064,59.1107,59.0546,59.092,78528.0
2023-04-17 14:20:00,63.24,63.27,63.23,63.27,66362.0,59.1014,59.1294,59.092,59.1294,66362.0
2023-04-17 14:30:00,63.27,63.34,63.25,63.34,68008.0,59.1294,59.1948,59.1107,59.1948,68008.0
2023-04-17 14:40:00,63.34,63.4,63.32,63.36,121474.0,59.1948,59.2509,59.1761,59.2135,121474.0
2023-04-17 14:50:00,63.37,63.42,63.35,63.41,167184.0,59.2229,59.2696,59.2042,59.2602,167184.0
2023-04-17 15:00:00,63.4,63.43,63.38,63.4,123043.0,59.2509,59.2789,59.2322,59.2509,123043.0
2023-04-17 15:10:00,63.4,63.4,63.36,63.39,125300.0,59.2509,59.2509,59.2135,59.2416,125300.0
2023-04-17 15:20:00,63.39,63.41,63.37,63.4,116273.0,59.2416,59.2602,59.2229,59.2509,116273.0
2023-04-17 15:30:00,63.39,63.4,63.35,63.39,222291.0,59.2416,59.2509,59.2042,59.2416,222291.0
2023-04-17 15:40:00,63.38,63.42,63.34,63.41,208817.0,59.2322,59.2696,59.1948,59.2602,208817.0
2023-04-17 15:50:00,63.41,63.47,63.4,63.47,841462.0,59.2602,59.3163,59.2509,59.3163,841462.0
2023-04-18 09:30:00,63.51,63.59,63.37,63.48,366436.0,59.3537,59.4285,59.2229,59.3257,366436.0
2023-04-18 09:40:00,63.48,63.49,63.39,63.47,127833.0,59.3257,59.335,59.2416,59.3163,127833.0
2023-04-18 09:50:00,63.47,63.56,63.45,63.55,178852.0,59.3163,59.4004,59.2976,59.3911,178852.0
2023-04-18 10:00:00,63.55,63.59,63.43,63.44,170124.0,59.3911,59.4285,59.2789,59.2883,170124.0
2023-04-18 10:10:00,63.44,63.45,63.34,63.37,195304.0,59.2883,59.2976,59.1948,59.2229,195304.0
2023-04-18 10:20:00,63.37,63.42,63.29,63.32,185360.0,59.2229,59.2696,59.1481,59.1761,185360.0
2023-04-18 10:30:00,63.32,63.34,63.24,63.29,134689.0,59.1761,59.1948,59.1014,59.1481,134689.0
2023-04-18 10:40:00,63.29,63.38,63.28,63.36,149518.0,59.1481,59.2322,59.1388,59.2135,149518.0
2023-04-18 10:50:00,63.36,63.36,63.23,63.25,152537.0,59.2135,59.2135,59.092,59.1107,152537.0
2023-04-18 11:00:00,63.25,63.31,63.23,63.28,138287.0,59.1107,59.1668,59.092,59.1388,138287.0
2023-04-18 11:10:00,63.28,63.29,63.24,63.25,86884.0,59.1388,59.1481,59.1014,59.1107,86884.0
2023-04-18 11:20:00,63.25,63.31,63.22,63.3,163970.0,59.1107,59.1668,59.0827,59.1574,163970.0
2023-04-18 11:30:00,63.3,63.35,63.22,63.23,108190.0,59.1574,59.2042,59.0827,59.092,108190.0
2023-04-18 11:40:00,63.23,63.28,63.21,63.25,84911.0,59.092,59.1388,59.0733,59.1107,84911.0
2023-04-18 11:50:00,63.25,63.25,63.19,63.23,65840.0,59.1107,59.1107,59.0546,59.092,65840.0
2023-04-18 12:00:00,63.24,63.33,63.22,63.29,69040.0,59.1014,59.1855,59.0827,59.1481,69040.0
2023-04-18 12:10:00,63.29,63.32,63.28,63.32,71803.0,59.1481,59.1761,59.1388,59.1761,71803.0
2023-04-18 12:20:00,63.31,63.37,63.3,63.37,80446.0,59.1668,59.2229,59.1574,59.2229,80446.0
2023-04-18 12:30:00,63.37,63.4,63.36,63.39,55912.0,59.2229,59.2509,59.2135,59.2416,55912.0
2023-04-18 12:40:00,63.39,63.44,63.38,63.4,114584.0,59.2416,59.2883,59.2322,59.2509,114584.0
2023-04-18 12:50:00,63.4,63.4,63.34,63.37,133328.0,59.2509,59.2509,59.1948,59.2229,133328.0
2023-04-18 13:00:00,63.37,63.42,63.36,63.41,42283.0,59.2229,59.2696,59.2135,59.2602,42283.0
2023-04-18 13:10:00,63.41,63.42,63.32,63.34,79225.0,59.2602,59.2696,59.1761,59.1948,79225.0
2023-04-18 13:20:00,63.34,63.4,63.33,63.39,80296.0,59.1948,59.2509,59.1855,59.2416,80296.0
2023-04-18 13:30:00,63.39,63.5,63.37,63.5,135185.0,59.2416,59.3444,59.2229,59.3444,135185.0
2023-04-18 13:40:00,63.49,63.52,63.47,63.48,101520.0,59.335,59.363,59.3163,59.3257,101520.0
2023-04-18 13:50:00,63.49,63.53,63.48,63.51,162668.0,59.335,59.3724,59.3257,59.3537,162668.0
2023-04-18 14:00:00,63.51,63.54,63.46,63.51,112504.0,59.3537,59.3817,59.307,59.3537,112504.0
2023-04-18 14:10:00,63.51,63.58,63.51,63.55,205086.0,59.3537,59.4191,59.3537,59.3911,205086.0
2023-04-18 14:20:00,63.56,63.58,63.52,63.54,131532.0,59.4004,59.4191,59.363,59.3817,131532.0
2023-04-18 14:30:00,63.54,63.58,63.53,63.58,107556.0,59.3817,59.4191,59.3724,59.4191,107556.0
2023-04-18 14:40:00,63.58,63.59,63.46,63.5,164650.0,59.4191,59.4285,59.307,59.3444,164650.0
2023-04-18 14:50:00,63.5,63.55,63.48,63.55,72584.0,59.3444,59.3911,59.3257,59.3911,72584.0
2023-04-18 15:00:00,63.55,63.6,63.54,63.58,145354.0,59.3911,59.4378,59.3817,59.4191,145354.0
2023-04-18 15:10:00,63.58,63.59,63.51,63.54,114596.0,59.4191,59.4285,59.3537,59.3817,114596.0
2023-04-18 15:20:00,63.54,63.57,63.49,63.53,136942.0,59.3817,59.4098,59.335,59.3724,136942.0
2023-04-18 15:30:00,63.53,63.53,63.49,63.51,194557.0,59.3724,59.3724,59.335,59.3537,194557.0
2023-04-18 15:40:00,63.51,63.55,63.48,63.52,251754.0,59.3537,59.3911,59.3257,59.363,251754.0
2023-04-18 15:50:00,63.53,63.59,63.49,63.55,610723.0,59.3724,59.4285,59.335,59.3911,610723.0
2023-04-19 09:30:00,63.73,63.83,63.44,63.49,637057.0,59.5593,59.6528,59.2883,59.335,637057.0
2023-04-19 09:40:00,63.49,63.59,63.42,63.51,416289.0,59.335,59.4285,59.2696,59.3537,416289.0
2023-04-19 09:50:00,63.5,63.67,63.49,63.6,266327.0,59.3444,59.5032,59.335,59.4378,266327.0
2023-04-19 10:00:00,63.6,63.63,63.44,63.54,196707.0,59.4378,59.4658,59.2883,59.3817,196707.0
2023-04-19 10:10:00,63.54,63.68,63.53,63.65,243231.0,59.3817,59.5126,59.3724,59.4845,243231.0
2023-04-19 10:20:00,63.65,63.69,63.55,63.69,168818.0,59.4845,59.5219,59.3911,59.5219,168818.0
2023-04-19 10:30:00,63.69,63.7,63.56,63.58,163699.0,59.5219,59.5313,59.4004,59.4191,163699.0
2023-04-19 10:40:00,63.58,63.64,63.54,63.57,139753.0,59.4191,59.4752,59.3817,59.4098,139753.0
2023-04-19 10:50:00,63.57,63.61,63.49,63.51,107506.0,59.4098,59.4472,59.335,59.3537,107506.0
2023-04-19 11:00:00,63.51,63.62,63.51,63.62,178070.0,59.3537,59.4565,59.3537,59.4565,178070.0
2023-04-19 11:10:00,63.62,63.63,63.55,63.55,111253.0,59.4565,59.4658,59.3911,59.3911,111253.0
2023-04-19 11:20:00,63.55,63.6,63.55,63.58,121868.0,59.3911,59.4378,59.3911,59.4191,121868.0
2023-04-19 11:30:00,63.58,63.6,63.54,63.56,153983.0,59.4191,59.4378,59.3817,59.4004,153983.0
2023-04-19 11:40:00,63.57,63.67,63.55,63.66,95551.0,59.4098,59.5032,59.3911,59.4939,95551.0
2023-04-19 11:50:00,63.66,63.73,63.66,63.72,97898.0,59.4939,59.5593,59.4939,59.55,97898.0
2023-04-19 12:00:00,63.72,63.77,63.71,63.72,83719.0,59.55,59.5967,59.5406,59.55,83719.0
2023-04-19 12:10:00,63.72,63.73,63.66,63.68,64960.0,59.55,59.5593,59.4939,59.5126,64960.0
2023-04-19 12:20:00,63.67,63.68,63.64,63.67,43373.0,59.5032,59.5126,59.4752,59.5032,43373.0
2023-04-19 12:30:00,63.67,63.67,63.6,63.6,50694.0,59.5032,59.5032,59.4378,59.4378,50694.0
2023-04-19 12:40:00,63.6,63.61,63.57,63.6,62782.0,59.4378,59.4472,59.4098,59.4378,62782.0
2023-04-19 12:50:00,63.6,63.64,63.57,63.62,83744.0,59.4378,59.4752,59.4098,59.4565,83744.0
2023-04-19 13:00:00,63.62,63.63,63.57,63.59,104721.0,59.4565,59.4658,59.4098,59.4285,104721.0
2023-04-19 13:10:00,63.59,63.63,63.53,63.54,85796.0,59.4285,59.4658,59.3724,59.3817,85796.0
2023-04-19 13:20:00,63.54,63.57,63.5,63.57,100576.0,59.3817,59.4098,59.3444,59.4098,100576.0
2023-04-19 13:30:00,63.57,63.6,63.53,63.54,105966.0,59.4098,59.4378,59.3724,59.3817,105966.0
2023-04-19 13:40:00,63.55,63.58,63.53,63.57,48443.0,59.3911,59.4191,59.3724,59.4098,48443.0
2023-04-19 13:50:00,63.57,63.61,63.56,63.59,69414.0,59.4098,59.4472,59.4004,59.4285,69414.0
2023-04-19 14:00:00,63.59,63.65,63.56,63.58,86969.0,59.4285,59.4845,59.4004,59.4191,86969.0
2023-04-19 14:10:00,63.57,63.57,63.5,63.52,94918.0,59.4098,59.4098,59.3444,59.363,94918.0
2023-04-19 14:20:00,63.52,63.67,63.51,63.67,242956.0,59.363,59.5032,59.3537,59.5032,242956.0
2023-04-19 14:30:00,63.67,63.7,63.62,63.66,196985.0,59.5032,59.5313,59.4565,59.4939,196985.0
2023-04-19 14:40:00,63.66,63.71,63.65,63.68,136255.0,59.4939,59.5406,59.4845,59.5126,136255.0
2023-04-19 14:50:00,63.67,63.71,63.65,63.69,149236.0,59.5032,59.5406,59.4845,59.5219,149236.0
2023-04-19 15:00:00,63.7,63.73,63.65,63.73,168831.0,59.5313,59.5593,59.4845,59.5593,168831.0
2023-04-19 15:10:00,63.73,63.75,63.68,63.72,135217.0,59.5593,59.578,59.5126,59.55,135217.0
2023-04-19 15:20:00,63.72,63.72,63.66,63.67,191429.0,59.55,59.55,59.4939,59.5032,191429.0
2023-04-19 15:30:00,63.67,63.67,63.6,63.62,382699.0,59.5032,59.5032,59.4378,59.4565,382699.0
2023-04-19 15:40:00,63.62,63.68,63.6,63.62,347536.0,59.4565,59.5126,59.4378,59.4565,347536.0
2023-04-19 15:50:00,63.61,63.69,63.58,63.67,643919.0,59.4472,59.5219,59.4191,59.5032,643919.0
2023-04-20 09:30:00,63.63,63.72,63.58,63.63,420444.0,59.4658,59.55,59.4191,59.4658,420444.0
2023-04-20 09:40:00,63.63,63.68,63.54,63.57,206395.0,59.4658,59.5126,59.3817,59.4098,206395.0
2023-04-20 09:50:00,63.57,63.64,63.45,63.48,181487.0,59.4098,59.4752,59.2976,59.3257,181487.0
2023-04-20 10:00:00,63.48,63.66,63.44,63.59,179906.0,59.3257,59.4939,59.2883,59.4285,179906.0
2023-04-20 10:10:00,63.59,63.61,63.54,63.6,196874.0,59.4285,59.4472,59.3817,59.4378,196874.0
2023-04-20 10:20:00,63.6,63.7,63.58,63.62,174658.0,59.4378,59.5313,59.4191,59.4565,174658.0
2023-04-20 10:30:00,63.62,63.68,63.58,63.67,133917.0,59.4565,59.5126,59.4191,59.5032,133917.0
2023-04-20 10:40:00,63.67,63.74,63.65,63.71,209586.0,59.5032,59.5686,59.4845,59.5406,209586.0
2023-04-20 10:50:00,63.72,63.82,63.69,63.79,103366.0,59.55,59.6434,59.5219,59.6154,103366.0
2023-04-20 11:00:00,63.8,63.89,63.76,63.88,112776.0,59.6247,59.7088,59.5873,59.6995,112776.0
2023-04-20 11:10:00,63.88,63.9,63.83,63.9,131896.0,59.6995,59.7182,59.6528,59.7182,131896.0
2023-04-20 11:20:00,63.9,63.91,63.85,63.9,178236.0,59.7182,59.7275,59.6714,59.7182,178236.0
2023-04-20 11:30:00,63.9,63.92,63.81,63.86,116067.0,59.7182,59.7369,59.6341,59.6808,116067.0
2023-04-20 11:40:00,63.86,63.94,63.85,63.9,85966.0,59.6808,59.7556,59.6714,59.7182,85966.0
2023-04-20 11:50:00,63.91,63.93,63.81,63.82,226308.0,59.7275,59.7462,59.6341,59.6434,226308.0
2023-04-20 12:00:00,63.82,63.88,63.82,63.88,96970.0,59.6434,59.6995,59.6434,59.6995,96970.0
2023-04-20 12:10:00,63.87,63.89,63.84,63.89,81891.0,59.6901,59.7088,59.6621,59.7088,81891.0
2023-04-20 12:20:00,63.89,63.91,63.86,63.89,78451.0,59.7088,59.7275,59.6808,59.7088,78451.0
2023-04-20 12:30:00,63.89,63.93,63.87,63.9,74716.0,59.7088,59.7462,59.6901,59.7182,74716.0
2023-04-20 12:40:00,63.91,63.95,63.89,63.92,66232.0,59.7275,59.7649,59.7088,59.7369,66232.0
2023-04-20 12:50:00,63.92,63.94,63.91,63.94,52451.0,59.7369,59.7556,59.7275,59.7556,52451.0
2023-04-20 13:00:00,63.94,63.96,63.89,63.93,72057.0,59.7556,59.7743,59.7088,59.7462,72057.0
2023-04-20 13:10:00,63.93,63.96,63.93,63.95,54892.0,59.7462,59.7743,59.7462,59.7649,54892.0
2023-04-20 13:20:00,63.94,63.97,63.94,63.96,84296.0,59.7556,59.7836,59.7556,59.7743,84296.0
2023-04-20 13:30:00,63.96,63.97,63.93,63.94,60326.0,59.7743,59.7836,59.7462,59.7556,60326.0
2023-04-20 13:40:00,63.94,63.98,63.93,63.98,81256.0,59.7556,59.7929,59.7462,59.7929,81256.0
2023-04-20 13:50:00,63.97,64.0,63.93,63.97,152858.0,59.7836,59.8116,59.7462,59.7836,152858.0
2023-04-20 14:00:00,63.97,63.97,63.9,63.94,129853.0,59.7836,59.7836,59.7182,59.7556,129853.0
2023-04-20 14:10:00,63.94,63.99,63.93,63.99,104682.0,59.7556,59.8023,59.7462,59.8023,104682.0
2023-04-20 14:20:00,63.99,64.0,63.94,63.96,261092.0,59.8023,59.8116,59.7556,59.7743,261092.0
2023-04-20 14:30:00,63.96,63.96,63.78,63.8,166749.0,59.7743,59.7743,59.606,59.6247,166749.0
2023-04-20 14:40:00,63.8,63.81,63.72,63.73,136888.0,59.6247,59.6341,59.55,59.5593,136888.0
2023-04-20 14:50:00,63.73,63.79,63.72,63.76,133321.0,59.5593,59.6154,59.55,59.5873,133321.0
2023-04-20 15:00:00,63.77,63.81,63.75,63.75,142523.0,59.5967,59.6341,59.578,59.578,142523.0
2023-04-20 15:10:00,63.76,63.79,63.71,63.78,207703.0,59.5873,59.6154,59.5406,59.606,207703.0
2023-04-20 15:20:00,63.77,63.81,63.72,63.77,185885.0,59.5967,59.6341,59.55,59.5967,185885.0
2023-04-20 15:30:00,63.77,63.87,63.77,63.86,153333.0,59.5967,59.6901,59.5967,59.6808,153333.0
2023-04-20 15:40:00,63.86,63.9,63.83,63.85,259880.0,59.6808,59.7182,59.6528,59.6714,259880.0
2023-04-20 15:50:00,63.84,64.0,63.82,63.97,893937.0,59.6621,59.8116,59.6434,59.7836,893937.0
2023-04-21 09:30:00,64.0,64.27,63.92,64.08,1019388.0,59.8116,60.064,59.7369,59.8864,1019388.0
2023-04-21 09:40:00,64.08,64.14,64.01,64.02,294834.0,59.8864,59.9425,59.821,59.8303,294834.0
2023-04-21 09:50:00,64.02,64.05,63.8,63.93,291564.0,59.8303,59.8584,59.6247,59.7462,291564.0
2023-04-21 10:00:00,63.93,63.96,63.84,63.89,213527.0,59.7462,59.7743,59.6621,59.7088,213527.0
2023-04-21 10:10:00,63.9,64.01,63.87,63.92,323289.0,59.7182,59.821,59.6901,59.7369,323289.0
2023-04-21 10:20:00,63.92,64.04,63.91,64.03,261262.0,59.7369,59.849,59.7275,59.8397,261262.0
2023-04-21 10:30:00,64.03,64.04,63.91,63.95,151481.0,59.8397,59.849,59.7275,59.7649,151481.0
2023-04-21 10:40:00,63.94,63.96,63.84,63.89,173095.0,59.7556,59.7743,59.6621,59.7088,173095.0
2023-04-21 10:50:00,63.9,63.92,63.8,63.83,123430.0,59.7182,59.7369,59.6247,59.6528,123430.0
2023-04-21 11:00:00,63.82,63.98,63.82,63.95,147104.0,59.6434,59.7929,59.6434,59.7649,147104.0
2023-04-21 11:10:00,63.95,63.98,63.94,63.95,126222.0,59.7649,59.7929,59.7556,59.7649,126222.0
2023-04-21 11:20:00,63.95,63.99,63.86,63.86,148414.0,59.7649,59.8023,59.6808,59.6808,148414.0
2023-04-21 11:30:00,63.87,63.92,63.85,63.92,166723.0,59.6901,59.7369,59.6714,59.7369,166723.0
2023-04-21 11:40:00,63.91,64.04,63.91,63.98,188836.0,59.7275,59.849,59.7275,59.7929,188836.0
2023-04-21 11:50:00,63.98,64.11,63.98,64.11,147736.0,59.7929,59.9144,59.7929,59.9144,147736.0
2023-04-21 12:00:00,64.11,64.12,64.05,64.06,114319.0,59.9144,59.9238,59.8584,59.8677,114319.0
2023-04-21 12:10:00,64.05,64.08,64.03,64.04,117728.0,59.8584,59.8864,59.8397,59.849,117728.0
2023-04-21 12:20:00,64.05,64.08,63.99,64.05,130507.0,59.8584,59.8864,59.8023,59.8584,130507.0
2023-04-21 12:30:00,64.04,64.08,64.01,64.07,94421.0,59.849,59.8864,59.821,59.8771,94421.0
2023-04-21 12:40:00,64.06,64.12,64.05,64.07,80690.0,59.8677,59.9238,59.8584,59.8771,80690.0
2023-04-21 12:50:00,64.07,64.1,64.06,64.09,76515.0,59.8771,59.9051,59.8677,59.8957,76515.0
2023-04-21 13:00:00,64.09,64.14,64.09,64.14,182679.0,59.8957,59.9425,59.8957,59.9425,182679.0
2023-04-21 13:10:00,64.14,64.16,64.06,64.08,149166.0,59.9425,59.9612,59.8677,59.8864,149166.0
2023-04-21 13:20:00,64.08,64.13,64.07,64.11,72938.0,59.8864,59.9331,59.8771,59.9144,72938.0
2023-04-21 13:30:00,64.11,64.11,64.05,64.06,152189.0,59.9144,59.9144,59.8584,59.8677,152189.0
2023-04-21 13:40:00,64.06,64.13,64.05,64.11,127055.0,59.8677,59.9331,59.8584,59.9144,127055.0
2023-04-21 13:50:00,64.12,64.13,64.07,64.08,118134.0,59.9238,59.9331,59.8771,59.8864,118134.0
2023-04-21 14:00:00,64.09,64.13,64.08,64.13,101217.0,59.8957,59.9331,59.8864,59.9331,101217.0
2023-04-21 14:10:00,64.13,64.15,64.1,64.11,133581.0,59.9331,59.9518,59.9051,59.9144,133581.0
2023-04-21 14:20:00,64.11,64.12,64.08,64.1,117831.0,59.9144,59.9238,59.8864,59.9051,117831.0
2023-04-21 14:30:00,64.09,64.1,64.03,64.03,151036.0,59.8957,59.9051,59.8397,59.8397,151036.0
2023-04-21 14:40:00,64.03,64.07,64.0,64.07,168707.0,59.8397,59.8771,59.8116,59.8771,168707.0
2023-04-21 14:50:00,64.06,64.08,64.02,64.06,132442.0,59.8677,59.8864,59.8303,59.8677,132442.0
2023-04-21 15:00:00,64.05,64.09,64.03,64.07,157245.0,59.8584,59.8957,59.8397,59.8771,157245.0
2023-04-21 15:10:00,64.07,64.08,64.01,64.03,156349.0,59.8771,59.8864,59.821,59.8397,156349.0
2023-04-21 15:20:00,64.03,64.07,64.02,64.07,203224.0,59.8397,59.8771,59.8303,59.8771,203224.0
2023-04-21 15:30:00,64.07,64.16,64.06,64.11,344199.0,59.8771,59.9612,59.8677,59.9144,344199.0
2023-04-21 15:40:00,64.1,64.16,64.05,64.08,448285.0,59.9051,59.9612,59.8584,59.8864,448285.0
2023-04-21 15:50:00,64.07,64.13,64.04,64.05,1250145.0,59.8771,59.9331,59.849,59.8584,1250145.0
2023-04-24 09:30:00,64.75,64.99,64.5,64.64,1724716.0,60.5126,60.7368,60.2789,60.4097,1724716.0
2023-04-24 09:40:00,64.65,64.78,64.22,64.43,832905.0,60.4191,60.5406,60.0172,60.2135,832905.0
2023-04-24 09:50:00,64.43,64.53,64.31,64.4,550758.0,60.2135,60.3069,60.1013,60.1855,550758.0
2023-04-24 10:00:00,64.39,64.53,64.16,64.42,523118.0,60.1761,60.3069,59.9612,60.2041,523118.0
2023-04-24 10:10:00,64.44,64.44,64.2,64.23,336983.0,60.2228,60.2228,59.9985,60.0266,336983.0
2023-04-24 10:20:00,64.23,64.39,64.2,64.23,253378.0,60.0266,60.1761,59.9985,60.0266,253378.0
2023-04-24 10:30:00,64.24,64.35,64.17,64.28,256648.0,60.0359,60.1387,59.9705,60.0733,256648.0
2023-04-24 10:40:00,64.28,64.47,64.24,64.42,314094.0,60.0733,60.2509,60.0359,60.2041,314094.0
2023-04-24 10:50:00,64.42,64.46,64.33,64.42,261937.0,60.2041,60.2415,60.12,60.2041,261937.0
2023-04-24 11:00:00,64.42,64.48,64.28,64.31,256208.0,60.2041,60.2602,60.0733,60.1013,256208.0
2023-04-24 11:10:00,64.33,64.42,64.22,64.39,302281.0,60.12,60.2041,60.0172,60.1761,302281.0
2023-04-24 11:20:00,64.39,64.41,64.24,64.28,170944.0,60.1761,60.1948,60.0359,60.0733,170944.0
2023-04-24 11:30:00,64.28,64.32,64.23,64.25,204591.0,60.0733,60.1107,60.0266,60.0453,204591.0
2023-04-24 11:40:00,64.24,64.25,64.08,64.09,256705.0,60.0359,60.0453,59.8864,59.8957,256705.0
2023-04-24 11:50:00,64.1,64.27,64.09,64.16,193945.0,59.9051,60.064,59.8957,59.9612,193945.0
2023-04-24 12:00:00,64.16,64.16,64.02,64.02,155532.0,59.9612,59.9612,59.8303,59.8303,155532.0
2023-04-24 12:10:00,64.02,64.05,63.96,64.05,169613.0,59.8303,59.8584,59.7743,59.8584,169613.0
2023-04-24 12:20:00,64.05,64.13,64.04,64.09,150602.0,59.8584,59.9331,59.849,59.8957,150602.0
2023-04-24 12:30:00,64.1,64.1,63.99,64.05,163633.0,59.9051,59.9051,59.8023,59.8584,163633.0
2023-04-24 12:40:00,64.05,64.11,64.03,64.03,95658.0,59.8584,59.9144,59.8397,59.8397,95658.0
2023-04-24 12:50:00,64.04,64.05,63.95,63.98,113704.0,59.849,59.8584,59.7649,59.7929,113704.0
2023-04-24 13:00:00,63.98,64.02,63.9,64.02,152204.0,59.7929,59.8303,59.7182,59.8303,152204.0
2023-04-24 13:10:00,64.01,64.05,63.88,63.89,200860.0,59.821,59.8584,59.6995,59.7088,200860.0
2023-04-24 13:20:00,63.89,63.95,63.84,63.86,147271.0,59.7088,59.7649,59.6621,59.6808,147271.0
2023-04-24 13:30:00,63.86,63.98,63.84,63.97,163097.0,59.6808,59.7929,59.6621,59.7836,163097.0
2023-04-24 13:40:00,63.97,63.98,63.89,63.93,108284.0,59.7836,59.7929,59.7088,59.7462,108284.0
2023-04-24 13:50:00,63.93,63.97,63.9,63.96,110945.0,59.7462,59.7836,59.7182,59.7743,110945.0
2023-04-24 14:00:00,63.96,63.98,63.74,63.76,325053.0,59.7743,59.7929,59.5686,59.5873,325053.0
2023-04-24 14:10:00,63.77,63.89,63.76,63.82,144116.0,59.5967,59.7088,59.5873,59.6434,144116.0
2023-04-24 14:20:00,63.81,63.81,63.68,63.7,185881.0,59.6341,59.6341,59.5126,59.5313,185881.0
2023-04-24 14:30:00,63.7,63.77,63.69,63.71,135479.0,59.5313,59.5967,59.5219,59.5406,135479.0
2023-04-24 14:40:00,63.71,63.73,63.64,63.69,152579.0,59.5406,59.5593,59.4752,59.5219,152579.0
2023-04-24 14:50:00,63.69,63.71,63.62,63.69,119697.0,59.5219,59.5406,59.4565,59.5219,119697.0
2023-04-24 15:00:00,63.69,63.79,63.66,63.73,332252.0,59.5219,59.6154,59.4939,59.5593,332252.0
2023-04-24 15:10:00,63.74,63.82,63.7,63.76,194396.0,59.5686,59.6434,59.5313,59.5873,194396.0
2023-04-24 15:20:00,63.75,63.78,63.64,63.66,168096.0,59.578,59.606,59.4752,59.4939,168096.0
2023-04-24 15:30:00,63.66,63.82,63.65,63.82,216698.0,59.4939,59.6434,59.4845,59.6434,216698.0
2023-04-24 15:40:00,63.82,63.85,63.75,63.8,378048.0,59.6434,59.6714,59.578,59.6247,378048.0
2023-04-24 15:50:00,63.8,63.96,63.77,63.96,887566.0,59.6247,59.7743,59.5967,59.7743,887566.0
2023-04-25 09:30:00,64.17,64.17,63.7,63.79,605623.0,59.9705,59.9705,59.5313,59.6154,605623.0
2023-04-25 09:40:00,63.79,63.86,63.63,63.79,386410.0,59.6154,59.6808,59.4658,59.6154,386410.0
2023-04-25 09:50:00,63.79,63.92,63.73,63.8,263278.0,59.6154,59.7369,59.5593,59.6247,263278.0
2023-04-25 10:00:00,63.81,63.83,63.63,63.76,328009.0,59.6341,59.6528,59.4658,59.5873,328009.0
2023-04-25 10:10:00,63.77,63.91,63.65,63.9,334587.0,59.5967,59.7275,59.4845,59.7182,334587.0
2023-04-25 10:20:00,63.9,64.01,63.83,63.84,353590.0,59.7182,59.821,59.6528,59.6621,353590.0
2023-04-25 10:30:00,63.84,63.93,63.73,63.91,200866.0,59.6621,59.7462,59.5593,59.7275,200866.0
2023-04-25 10:40:00,63.91,64.0,63.9,63.96,183701.0,59.7275,59.8116,59.7182,59.7743,183701.0
2023-04-25 10:50:00,63.96,64.02,63.94,64.0,313593.0,59.7743,59.8303,59.7556,59.8116,313593.0
2023-04-25 11:00:00,64.0,64.04,63.96,64.01,224124.0,59.8116,59.849,59.7743,59.821,224124.0
2023-04-25 11:10:00,64.01,64.09,63.96,64.08,262775.0,59.821,59.8957,59.7743,59.8864,262775.0
2023-04-25 11:20:00,64.08,64.08,63.92,64.0,187878.0,59.8864,59.8864,59.7369,59.8116,187878.0
2023-04-25 11:30:00,64.0,64.03,63.96,63.98,122985.0,59.8116,59.8397,59.7743,59.7929,122985.0
2023-04-25 11:40:00,63.98,64.0,63.96,63.96,176807.0,59.7929,59.8116,59.7743,59.7743,176807.0
2023-04-25 11:50:00,63.97,64.07,63.95,64.06,177573.0,59.7836,59.8771,59.7649,59.8677,177573.0
2023-04-25 12:00:00,64.06,64.09,63.98,64.0,183955.0,59.8677,59.8957,59.7929,59.8116,183955.0
2023-04-25 12:10:00,64.0,64.01,63.95,63.98,142779.0,59.8116,59.821,59.7649,59.7929,142779.0
2023-04-25 12:20:00,63.98,64.01,63.96,63.99,70367.0,59.7929,59.821,59.7743,59.8023,70367.0
2023-04-25 12:30:00,63.99,63.99,63.92,63.93,94928.0,59.8023,59.8023,59.7369,59.7462,94928.0
2023-04-25 12:40:00,63.94,63.95,63.88,63.89,81202.0,59.7556,59.7649,59.6995,59.7088,81202.0
2023-04-25 12:50:00,63.89,63.93,63.89,63.92,57197.0,59.7088,59.7462,59.7088,59.7369,57197.0
2023-04-25 13:00:00,63.92,63.96,63.9,63.94,73078.0,59.7369,59.7743,59.7182,59.7556,73078.0
2023-04-25 13:10:00,63.94,63.96,63.82,63.84,136070.0,59.7556,59.7743,59.6434,59.6621,136070.0
2023-04-25 13:20:00,63.84,63.87,63.77,63.84,172442.0,59.6621,59.6901,59.5967,59.6621,172442.0
2023-04-25 13:30:00,63.84,63.86,63.79,63.85,76228.0,59.6621,59.6808,59.6154,59.6714,76228.0
2023-04-25 13:40:00,63.85,63.86,63.8,63.85,92033.0,59.6714,59.6808,59.6247,59.6714,92033.0
2023-04-25 13:50:00,63.85,63.85,63.75,63.76,72559.0,59.6714,59.6714,59.578,59.5873,72559.0
2023-04-25 14:00:00,63.76,63.77,63.71,63.71,123125.0,59.5873,59.5967,59.5406,59.5406,123125.0
2023-04-25 14:10:00,63.72,63.73,63.64,63.7,176795.0,59.55,59.5593,59.4752,59.5313,176795.0
2023-04-25 14:20:00,63.7,63.73,63.68,63.7,124184.0,59.5313,59.5593,59.5126,59.5313,124184.0
2023-04-25 14:30:00,63.7,63.75,63.69,63.73,143120.0,59.5313,59.578,59.5219,59.5593,143120.0
2023-04-25 14:40:00,63.73,63.76,63.63,63.71,261356.0,59.5593,59.5873,59.4658,59.5406,261356.0
2023-04-25 14:50:00,63.71,63.75,63.69,63.71,120274.0,59.5406,59.578,59.5219,59.5406,120274.0
2023-04-25 15:00:00,63.71,63.74,63.66,63.68,157633.0,59.5406,59.5686,59.4939,59.5126,157633.0
2023-04-25 15:10:00,63.69,63.76,63.68,63.75,134699.0,59.5219,59.5873,59.5126,59.578,134699.0
2023-04-25 15:20:00,63.75,63.81,63.74,63.8,195506.0,59.578,59.6341,59.5686,59.6247,195506.0
2023-04-25 15:30:00,63.79,63.85,63.76,63.79,360102.0,59.6154,59.6714,59.5873,59.6154,360102.0
2023-04-25 15:40:00,63.79,63.83,63.77,63.8,373179.0,59.6154,59.6528,59.5967,59.6247,373179.0
2023-04-25 15:50:00,63.8,63.87,63.77,63.83,892453.0,59.6247,59.6901,59.5967,59.6528,892453.0
2023-04-26 09:30:00,63.56,63.76,63.4,63.7,502323.0,59.4004,59.5873,59.2509,59.5313,502323.0
2023-04-26 09:40:00,63.7,63.77,63.55,63.57,232769.0,59.5313,59.5967,59.3911,59.4098,232769.0
2023-04-26 09:50:00,63.58,63.62,63.47,63.53,295139.0,59.4191,59.4565,59.3163,59.3724,295139.0
2023-04-26 10:00:00,63.54,63.62,63.45,63.5,283080.0,59.3817,59.4565,59.2976,59.3444,283080.0
2023-04-26 10:10:00,63.49,63.67,63.45,63.67,203883.0,59.335,59.5032,59.2976,59.5032,203883.0
2023-04-26 10:20:00,63.68,63.7,63.54,63.58,117651.0,59.5126,59.5313,59.3817,59.4191,117651.0
2023-04-26 10:30:00,63.58,63.67,63.56,63.6,159115.0,59.4191,59.5032,59.4004,59.4378,159115.0
2023-04-26 10:40:00,63.6,63.65,63.55,63.61,205598.0,59.4378,59.4845,59.3911,59.4472,205598.0
2023-04-26 10:50:00,63.61,63.61,63.48,63.54,217428.0,59.4472,59.4472,59.3257,59.3817,217428.0
2023-04-26 11:00:00,63.54,63.62,63.48,63.61,108143.0,59.3817,59.4565,59.3257,59.4472,108143.0
2023-04-26 11:10:00,63.6,63.65,63.55,63.57,117789.0,59.4378,59.4845,59.3911,59.4098,117789.0
2023-04-26 11:20:00,63.56,63.58,63.51,63.57,143102.0,59.4004,59.4191,59.3537,59.4098,143102.0
2023-04-26 11:30:00,63.58,63.63,63.54,63.55,131399.0,59.4191,59.4658,59.3817,59.3911,131399.0
2023-04-26 11:40:00,63.55,63.58,63.52,63.58,129322.0,59.3911,59.4191,59.363,59.4191,129322.0
2023-04-26 11:50:00,63.58,63.59,63.52,63.53,105503.0,59.4191,59.4285,59.363,59.3724,105503.0
2023-04-26 12:00:00,63.54,63.58,63.5,63.58,89683.0,59.3817,59.4191,59.3444,59.4191,89683.0
2023-04-26 12:10:00,63.58,63.64,63.56,63.57,140091.0,59.4191,59.4752,59.4004,59.4098,140091.0
2023-04-26 12:20:00,63.56,63.57,63.52,63.54,63817.0,59.4004,59.4098,59.363,59.3817,63817.0
2023-04-26 12:30:00,63.55,63.62,63.54,63.61,99183.0,59.3911,59.4565,59.3817,59.4472,99183.0
2023-04-26 12:40:00,63.61,63.64,63.54,63.55,66763.0,59.4472,59.4752,59.3817,59.3911,66763.0
2023-04-26 12:50:00,63.55,63.58,63.52,63.55,68048.0,59.3911,59.4191,59.363,59.3911,68048.0
2023-04-26 13:00:00,63.55,63.57,63.52,63.55,104350.0,59.3911,59.4098,59.363,59.3911,104350.0
2023-04-26 13:10:00,63.55,63.58,63.51,63.52,90876.0,59.3911,59.4191,59.3537,59.363,90876.0
2023-04-26 13:20:00,63.51,63.57,63.5,63.57,70442.0,59.3537,59.4098,59.3444,59.4098,70442.0
2023-04-26 13:30:00,63.57,63.59,63.54,63.55,78962.0,59.4098,59.4285,59.3817,59.3911,78962.0
2023-04-26 13:40:00,63.55,63.57,63.5,63.51,93361.0,59.3911,59.4098,59.3444,59.3537,93361.0
2023-04-26 13:50:00,63.5,63.51,63.43,63.47,124625.0,59.3444,59.3537,59.2789,59.3163,124625.0
2023-04-26 14:00:00,63.47,63.48,63.39,63.44,267056.0,59.3163,59.3257,59.2416,59.2883,267056.0
2023-04-26 14:10:00,63.44,63.45,63.39,63.44,100382.0,59.2883,59.2976,59.2416,59.2883,100382.0
2023-04-26 14:20:00,63.44,63.5,63.42,63.5,102026.0,59.2883,59.3444,59.2696,59.3444,102026.0
2023-04-26 14:30:00,63.49,63.5,63.44,63.48,123160.0,59.335,59.3444,59.2883,59.3257,123160.0
2023-04-26 14:40:00,63.48,63.59,63.47,63.56,151230.0,59.3257,59.4285,59.3163,59.4004,151230.0
2023-04-26 14:50:00,63.55,63.56,63.49,63.55,178676.0,59.3911,59.4004,59.335,59.3911,178676.0
2023-04-26 15:00:00,63.55,63.62,63.53,63.6,161531.0,59.3911,59.4565,59.3724,59.4378,161531.0
2023-04-26 15:10:00,63.6,63.62,63.52,63.53,143014.0,59.4378,59.4565,59.363,59.3724,143014.0
2023-04-26 15:20:00,63.53,63.54,63.47,63.5,153196.0,59.3724,59.3817,59.3163,59.3444,153196.0
2023-04-26 15:30:00,63.51,63.52,63.42,63.46,216630.0,59.3537,59.363,59.2696,59.307,216630.0
2023-04-26 15:40:00,63.45,63.47,63.42,63.46,265712.0,59.2976,59.3163,59.2696,59.307,265712.0
2023-04-26 15:50:00,63.46,63.59,63.42,63.54,1308448.0,59.307,59.4285,59.2696,59.3817,1308448.0
2023-04-27 09:30:00,63.53,63.6,63.4,63.5,493704.0,59.3724,59.4378,59.2509,59.3444,493704.0
2023-04-27 09:40:00,63.51,63.52,63.25,63.32,401458.0,59.3537,59.363,59.1107,59.1761,401458.0
2023-04-27 09:50:00,63.32,63.38,63.19,63.25,266989.0,59.1761,59.2322,59.0546,59.1107,266989.0
2023-04-27 10:00:00,63.25,63.28,63.16,63.27,328562.0,59.1107,59.1388,59.0266,59.1294,328562.0
2023-04-27 10:10:00,63.27,63.39,63.26,63.37,192404.0,59.1294,59.2416,59.1201,59.2229,192404.0
2023-04-27 10:20:00,63.37,63.44,63.35,63.39,147717.0,59.2229,59.2883,59.2042,59.2416,147717.0
2023-04-27 10:30:00,63.4,63.44,63.31,63.34,175809.0,59.2509,59.2883,59.1668,59.1948,175809.0
2023-04-27 10:40:00,63.34,63.35,63.26,63.29,110346.0,59.1948,59.2042,59.1201,59.1481,110346.0
2023-04-27 10:50:00,63.28,63.33,63.22,63.29,140167.0,59.1388,59.1855,59.0827,59.1481,140167.0
2023-04-27 11:00:00,63.3,63.3,63.2,63.22,118290.0,59.1574,59.1574,59.064,59.0827,118290.0
2023-04-27 11:10:00,63.22,63.24,63.15,63.17,202803.0,59.0827,59.1014,59.0173,59.036,202803.0
2023-04-27 11:20:00,63.18,63.3,63.11,63.26,128937.0,59.0453,59.1574,58.9799,59.1201,128937.0
2023-04-27 11:30:00,63.26,63.29,63.16,63.18,194867.0,59.1201,59.1481,59.0266,59.0453,194867.0
2023-04-27 11:40:00,63.17,63.26,63.16,63.25,133599.0,59.036,59.1201,59.0266,59.1107,133599.0
2023-04-27 11:50:00,63.24,63.35,63.24,63.33,147443.0,59.1014,59.2042,59.1014,59.1855,147443.0
2023-04-27 12:00:00,63.34,63.41,63.33,63.36,135108.0,59.1948,59.2602,59.1855,59.2135,135108.0
2023-04-27 12:10:00,63.36,63.36,63.28,63.29,139806.0,59.2135,59.2135,59.1388,59.1481,139806.0
2023-04-27 12:20:00,63.29,63.38,63.28,63.33,85810.0,59.1481,59.2322,59.1388,59.1855,85810.0
2023-04-27 12:30:00,63.33,63.34,63.29,63.32,94693.0,59.1855,59.1948,59.1481,59.1761,94693.0
2023-04-27 12:40:00,63.32,63.36,63.31,63.36,87410.0,59.1761,59.2135,59.1668,59.2135,87410.0
2023-04-27 12:50:00,63.36,63.38,63.31,63.33,57760.0,59.2135,59.2322,59.1668,59.1855,57760.0
2023-04-27 13:00:00,63.32,63.34,63.29,63.34,117440.0,59.1761,59.1948,59.1481,59.1948,117440.0
2023-04-27 13:10:00,63.35,63.37,63.27,63.28,86505.0,59.2042,59.2229,59.1294,59.1388,86505.0
2023-04-27 13:20:00,63.27,63.34,63.25,63.33,388727.0,59.1294,59.1948,59.1107,59.1855,388727.0
2023-04-27 13:30:00,63.33,63.47,63.3,63.47,222806.0,59.1855,59.3163,59.1574,59.3163,222806.0
2023-04-27 13:40:00,63.47,63.48,63.37,63.46,576686.0,59.3163,59.3257,59.2229,59.307,576686.0
2023-04-27 13:50:00,63.46,63.55,63.45,63.47,102551.0,59.307,59.3911,59.2976,59.3163,102551.0
2023-04-27 14:00:00,63.47,63.49,63.37,63.38,352198.0,59.3163,59.335,59.2229,59.2322,352198.0
2023-04-27 14:10:00,63.38,63.41,63.33,63.41,145932.0,59.2322,59.2602,59.1855,59.2602,145932.0
2023-04-27 14:20:00,63.41,63.52,63.41,63.52,115531.0,59.2602,59.363,59.2602,59.363,115531.0
2023-04-27 14:30:00,63.52,63.63,63.51,63.61,669290.0,59.363,59.4658,59.3537,59.4472,669290.0
2023-04-27 14:40:00,63.61,63.67,63.59,63.65,174673.0,59.4472,59.5032,59.4285,59.4845,174673.0
2023-04-27 14:50:00,63.65,63.73,63.63,63.73,162028.0,59.4845,59.5593,59.4658,59.5593,162028.0
2023-04-27 15:00:00,63.73,63.76,63.66,63.68,172181.0,59.5593,59.5873,59.4939,59.5126,172181.0
2023-04-27 15:10:00,63.67,63.74,63.64,63.71,159601.0,59.5032,59.5686,59.4752,59.5406,159601.0
2023-04-27 15:20:00,63.71,63.72,63.63,63.64,199496.0,59.5406,59.55,59.4658,59.4752,199496.0
2023-04-27 15:30:00,63.64,63.64,63.58,63.62,320478.0,59.4752,59.4752,59.4191,59.4565,320478.0
2023-04-27 15:40:00,63.61,63.69,63.6,63.67,325147.0,59.4472,59.5219,59.4378,59.5032,325147.0
2023-04-27 15:50:00,63.67,63.71,63.64,63.68,856792.0,59.5032,59.5406,59.4752,59.5126,856792.0
2023-04-28 09:30:00,63.61,63.67,63.51,63.55,816239.0,59.4472,59.5032,59.3537,59.3911,816239.0
2023-04-28 09:40:00,63.55,63.78,63.54,63.64,389197.0,59.3911,59.606,59.3817,59.4752,389197.0
2023-04-28 09:50:00,63.65,63.65,63.48,63.57,244474.0,59.4845,59.4845,59.3257,59.4098,244474.0
2023-04-28 10:00:00,63.59,63.76,63.54,63.74,402503.0,59.4285,59.5873,59.3817,59.5686,402503.0
2023-04-28 10:10:00,63.73,63.82,63.63,63.72,431877.0,59.5593,59.6434,59.4658,59.55,431877.0
2023-04-28 10:20:00,63.73,63.75,63.65,63.73,261835.0,59.5593,59.578,59.4845,59.5593,261835.0
2023-04-28 10:30:00,63.74,63.86,63.7,63.71,303919.0,59.5686,59.6808,59.5313,59.5406,303919.0
2023-04-28 10:40:00,63.71,63.76,63.64,63.7,238586.0,59.5406,59.5873,59.4752,59.5313,238586.0
2023-04-28 10:50:00,63.7,63.74,63.55,63.57,245961.0,59.5313,59.5686,59.3911,59.4098,245961.0
2023-04-28 11:00:00,63.58,63.75,63.52,63.75,154993.0,59.4191,59.578,59.363,59.578,154993.0
2023-04-28 11:10:00,63.75,63.81,63.7,63.72,158037.0,59.578,59.6341,59.5313,59.55,158037.0
2023-04-28 11:20:00,63.72,63.76,63.69,63.75,134569.0,59.55,59.5873,59.5219,59.578,134569.0
2023-04-28 11:30:00,63.75,63.83,63.72,63.8,115404.0,59.578,59.6528,59.55,59.6247,115404.0
2023-04-28 11:40:00,63.8,63.89,63.78,63.82,423139.0,59.6247,59.7088,59.606,59.6434,423139.0
2023-04-28 11:50:00,63.82,63.94,63.82,63.91,126722.0,59.6434,59.7556,59.6434,59.7275,126722.0
2023-04-28 12:00:00,63.9,63.95,63.87,63.93,89039.0,59.7182,59.7649,59.6901,59.7462,89039.0
2023-04-28 12:10:00,63.94,63.97,63.91,63.95,72835.0,59.7556,59.7836,59.7275,59.7649,72835.0
2023-04-28 12:20:00,63.95,63.95,63.9,63.94,79154.0,59.7649,59.7649,59.7182,59.7556,79154.0
2023-04-28 12:30:00,63.94,63.96,63.92,63.94,61460.0,59.7556,59.7743,59.7369,59.7556,61460.0
2023-04-28 12:40:00,63.94,63.96,63.91,63.94,96738.0,59.7556,59.7743,59.7275,59.7556,96738.0
2023-04-28 12:50:00,63.94,63.99,63.94,63.97,79731.0,59.7556,59.8023,59.7556,59.7836,79731.0
2023-04-28 13:00:00,63.97,63.98,63.89,63.89,101099.0,59.7836,59.7929,59.7088,59.7088,101099.0
2023-04-28 13:10:00,63.89,63.94,63.87,63.93,86090.0,59.7088,59.7556,59.6901,59.7462,86090.0
2023-04-28 13:20:00,63.93,63.96,63.9,63.92,87882.0,59.7462,59.7743,59.7182,59.7369,87882.0
2023-04-28 13:30:00,63.91,63.93,63.87,63.91,106211.0,59.7275,59.7462,59.6901,59.7275,106211.0
2023-04-28 13:40:00,63.91,63.93,63.83,63.84,94445.0,59.7275,59.7462,59.6528,59.6621,94445.0
2023-04-28 13:50:00,63.84,63.84,63.77,63.83,124040.0,59.6621,59.6621,59.5967,59.6528,124040.0
2023-04-28 14:00:00,63.83,63.93,63.82,63.89,82779.0,59.6528,59.7462,59.6434,59.7088,82779.0
2023-04-28 14:10:00,63.89,63.89,63.81,63.84,162594.0,59.7088,59.7088,59.6341,59.6621,162594.0
2023-04-28 14:20:00,63.83,63.84,63.77,63.78,131497.0,59.6528,59.6621,59.5967,59.606,131497.0
2023-04-28 14:30:00,63.78,63.82,63.75,63.81,148112.0,59.606,59.6434,59.578,59.6341,148112.0
2023-04-28 14:40:00,63.82,63.85,63.74,63.74,124092.0,59.6434,59.6714,59.5686,59.5686,124092.0
2023-04-28 14:50:00,63.75,63.9,63.74,63.9,122027.0,59.578,59.7182,59.5686,59.7182,122027.0
2023-04-28 15:00:00,63.9,63.98,63.89,63.98,238820.0,59.7182,59.7929,59.7088,59.7929,238820.0
2023-04-28 15:10:00,63.98,63.99,63.92,63.94,178821.0,59.7929,59.8023,59.7369,59.7556,178821.0
2023-04-28 15:20:00,63.94,63.94,63.85,63.86,220166.0,59.7556,59.7556,59.6714,59.6808,220166.0
2023-04-28 15:30:00,63.86,64.0,63.85,64.0,317101.0,59.6808,59.8116,59.6714,59.8116,317101.0
2023-04-28 15:40:00,64.0,64.0,63.93,63.99,470009.0,59.8116,59.8116,59.7462,59.8023,470009.0
2023-04-28 15:50:00,63.98,64.16,63.94,64.15,1478726.0,59.7929,59.9612,59.7556,59.9518,1478726.0
2023-05-01 09:30:00,64.12,64.24,64.06,64.15,358756.0,59.9238,60.0359,59.8677,59.9518,358756.0
2023-05-01 09:40:00,64.17,64.32,64.12,64.29,143406.0,59.9705,60.1107,59.9238,60.0827,143406.0
2023-05-01 09:50:00,64.29,64.3,64.19,64.26,106142.0,60.0827,60.092,59.9892,60.0546,106142.0
2023-05-01 10:00:00,64.25,64.37,64.19,64.36,251333.0,60.0453,60.1574,59.9892,60.1481,251333.0
2023-05-01 10:10:00,64.36,64.39,64.27,64.35,157716.0,60.1481,60.1761,60.064,60.1387,157716.0
2023-05-01 10:20:00,64.34,64.37,64.27,64.32,102666.0,60.1294,60.1574,60.064,60.1107,102666.0
2023-05-01 10:30:00,64.31,64.36,64.3,64.33,118504.0,60.1013,60.1481,60.092,60.12,118504.0
2023-05-01 10:40:00,64.33,64.38,64.29,64.32,118095.0,60.12,60.1668,60.0827,60.1107,118095.0
2023-05-01 10:50:00,64.32,64.44,64.29,64.43,171609.0,60.1107,60.2228,60.0827,60.2135,171609.0
2023-05-01 11:00:00,64.42,64.58,64.4,64.55,253779.0,60.2041,60.3537,60.1855,60.3256,253779.0
2023-05-01 11:10:00,64.57,64.6,64.51,64.56,169605.0,60.3443,60.3724,60.2883,60.335,169605.0
2023-05-01 11:20:00,64.55,64.63,64.54,64.55,146257.0,60.3256,60.4004,60.3163,60.3256,146257.0
2023-05-01 11:30:00,64.55,64.63,64.53,64.63,124806.0,60.3256,60.4004,60.3069,60.4004,124806.0
2023-05-01 11:40:00,64.63,64.66,64.6,64.63,77351.0,60.4004,60.4284,60.3724,60.4004,77351.0
2023-05-01 11:50:00,64.62,64.63,64.57,64.61,81637.0,60.3911,60.4004,60.3443,60.3817,81637.0
2023-05-01 12:00:00,64.61,64.65,64.6,64.61,96385.0,60.3817,60.4191,60.3724,60.3817,96385.0
2023-05-01 12:10:00,64.61,64.65,64.6,64.64,86007.0,60.3817,60.4191,60.3724,60.4097,86007.0
2023-05-01 12:20:00,64.64,64.65,64.57,64.58,93674.0,60.4097,60.4191,60.3443,60.3537,93674.0
2023-05-01 12:30:00,64.58,64.64,64.55,64.64,95522.0,60.3537,60.4097,60.3256,60.4097,95522.0
2023-05-01 12:40:00,64.64,64.65,64.62,64.64,58386.0,60.4097,60.4191,60.3911,60.4097,58386.0
2023-05-01 12:50:00,64.64,64.65,64.6,64.64,95635.0,60.4097,60.4191,60.3724,60.4097,95635.0
2023-05-01 13:00:00,64.64,64.67,64.59,64.67,113470.0,60.4097,60.4378,60.363,60.4378,113470.0
2023-05-01 13:10:00,64.66,64.69,64.65,64.66,114993.0,60.4284,60.4565,60.4191,60.4284,114993.0
2023-05-01 13:20:00,64.66,64.68,64.63,64.64,119100.0,60.4284,60.4471,60.4004,60.4097,119100.0
2023-05-01 13:30:00,64.64,64.64,64.6,64.62,85118.0,60.4097,60.4097,60.3724,60.3911,85118.0
2023-05-01 13:40:00,64.62,64.68,64.6,64.67,106357.0,60.3911,60.4471,60.3724,60.4378,106357.0
2023-05-01 13:50:00,64.67,64.67,64.62,64.64,84039.0,60.4378,60.4378,60.3911,60.4097,84039.0
2023-05-01 14:00:00,64.64,64.64,64.57,64.62,117070.0,60.4097,60.4097,60.3443,60.3911,117070.0
2023-05-01 14:10:00,64.62,64.65,64.62,64.65,118339.0,60.3911,60.4191,60.3911,60.4191,118339.0
2023-05-01 14:20:00,64.64,64.67,64.61,64.63,107690.0,60.4097,60.4378,60.3817,60.4004,107690.0
2023-05-01 14:30:00,64.63,64.63,64.47,64.49,155602.0,60.4004,60.4004,60.2509,60.2696,155602.0
2023-05-01 14:40:00,64.48,64.52,64.45,64.51,99180.0,60.2602,60.2976,60.2322,60.2883,99180.0
2023-05-01 14:50:00,64.5,64.51,64.45,64.47,78817.0,60.2789,60.2883,60.2322,60.2509,78817.0
2023-05-01 15:00:00,64.47,64.48,64.38,64.39,180121.0,60.2509,60.2602,60.1668,60.1761,180121.0
2023-05-01 15:10:00,64.38,64.41,64.37,64.39,149434.0,60.1668,60.1948,60.1574,60.1761,149434.0
2023-05-01 15:20:00,64.39,64.45,64.38,64.42,156134.0,60.1761,60.2322,60.1668,60.2041,156134.0
2023-05-01 15:30:00,64.42,64.45,64.33,64.34,234073.0,60.2041,60.2322,60.12,60.1294,234073.0
2023-05-01 15:40:00,64.33,64.36,64.29,64.29,231754.0,60.12,60.1481,60.0827,60.0827,231754.0
2023-05-01 15:50:00,64.28,64.33,64.25,64.27,677872.0,60.0733,60.12,60.0453,60.064,677872.0
2023-05-02 09:30:00,64.14,64.14,63.64,63.8,690924.0,59.9425,59.9425,59.4752,59.6247,690924.0
2023-05-02 09:40:00,63.81,63.86,63.58,63.65,380023.0,59.6341,59.6808,59.4191,59.4845,380023.0
2023-05-02 09:50:00,63.65,63.86,63.64,63.85,219773.0,59.4845,59.6808,59.4752,59.6714,219773.0
2023-05-02 10:00:00,63.85,63.93,63.71,63.78,245721.0,59.6714,59.7462,59.5406,59.606,245721.0
2023-05-02 10:10:00,63.78,63.84,63.73,63.8,199800.0,59.606,59.6621,59.5593,59.6247,199800.0
2023-05-02 10:20:00,63.8,63.82,63.55,63.6,244174.0,59.6247,59.6434,59.3911,59.4378,244174.0
2023-05-02 10:30:00,63.61,63.61,63.41,63.5,357167.0,59.4472,59.4472,59.2602,59.3444,357167.0
2023-05-02 10:40:00,63.5,63.65,63.49,63.62,387349.0,59.3444,59.4845,59.335,59.4565,387349.0
2023-05-02 10:50:00,63.61,63.63,63.52,63.59,309440.0,59.4472,59.4658,59.363,59.4285,309440.0
2023-05-02 11:00:00,63.59,63.59,63.38,63.5,335650.0,59.4285,59.4285,59.2322,59.3444,335650.0
2023-05-02 11:10:00,63.5,63.52,63.32,63.35,224198.0,59.3444,59.363,59.1761,59.2042,224198.0
2023-05-02 11:20:00,63.36,63.39,63.27,63.37,200138.0,59.2135,59.2416,59.1294,59.2229,200138.0
2023-05-02 11:30:00,63.37,63.47,63.33,63.39,290310.0,59.2229,59.3163,59.1855,59.2416,290310.0
2023-05-02 11:40:00,63.39,63.53,63.38,63.46,209751.0,59.2416,59.3724,59.2322,59.307,209751.0
2023-05-02 11:50:00,63.46,63.56,63.39,63.54,160730.0,59.307,59.4004,59.2416,59.3817,160730.0
2023-05-02 12:00:00,63.54,63.64,63.51,63.61,117281.0,59.3817,59.4752,59.3537,59.4472,117281.0
2023-05-02 12:10:00,63.6,63.66,63.53,63.66,113290.0,59.4378,59.4939,59.3724,59.4939,113290.0
2023-05-02 12:20:00,63.66,63.67,63.6,63.66,97026.0,59.4939,59.5032,59.4378,59.4939,97026.0
2023-05-02 12:30:00,63.66,63.67,63.59,63.62,111001.0,59.4939,59.5032,59.4285,59.4565,111001.0
2023-05-02 12:40:00,63.61,63.67,63.59,63.65,87241.0,59.4472,59.5032,59.4285,59.4845,87241.0
2023-05-02 12:50:00,63.65,63.71,63.64,63.71,87911.0,59.4845,59.5406,59.4752,59.5406,87911.0
2023-05-02 13:00:00,63.71,63.72,63.66,63.67,115100.0,59.5406,59.55,59.4939,59.5032,115100.0
2023-05-02 13:10:00,63.68,63.78,63.68,63.71,122325.0,59.5126,59.606,59.5126,59.5406,122325.0
2023-05-02 13:20:00,63.72,63.8,63.71,63.79,108708.0,59.55,59.6247,59.5406,59.6154,108708.0
2023-05-02 13:30:00,63.79,63.82,63.74,63.81,115387.0,59.6154,59.6434,59.5686,59.6341,115387.0
2023-05-02 13:40:00,63.8,63.85,63.79,63.82,101250.0,59.6247,59.6714,59.6154,59.6434,101250.0
2023-05-02 13:50:00,63.83,63.87,63.81,63.84,96739.0,59.6528,59.6901,59.6341,59.6621,96739.0
2023-05-02 14:00:00,63.84,63.84,63.76,63.82,121885.0,59.6621,59.6621,59.5873,59.6434,121885.0
2023-05-02 14:10:00,63.82,63.86,63.75,63.85,111589.0,59.6434,59.6808,59.578,59.6714,111589.0
2023-05-02 14:20:00,63.85,63.87,63.79,63.83,97977.0,59.6714,59.6901,59.6154,59.6528,97977.0
2023-05-02 14:30:00,63.83,63.89,63.8,63.88,89659.0,59.6528,59.7088,59.6247,59.6995,89659.0
2023-05-02 14:40:00,63.89,63.97,63.85,63.93,95081.0,59.7088,59.7836,59.6714,59.7462,95081.0
2023-05-02 14:50:00,63.93,63.97,63.92,63.97,88523.0,59.7462,59.7836,59.7369,59.7836,88523.0
2023-05-02 15:00:00,63.96,63.99,63.94,63.98,139350.0,59.7743,59.8023,59.7556,59.7929,139350.0
2023-05-02 15:10:00,63.98,64.04,63.95,63.96,204134.0,59.7929,59.849,59.7649,59.7743,204134.0
2023-05-02 15:20:00,63.96,64.05,63.95,64.04,225367.0,59.7743,59.8584,59.7649,59.849,225367.0
2023-05-02 15:30:00,64.04,64.04,63.96,64.0,170753.0,59.849,59.849,59.7743,59.8116,170753.0
2023-05-02 15:40:00,64.0,64.01,63.93,63.99,240277.0,59.8116,59.821,59.7462,59.8023,240277.0
2023-05-02 15:50:00,63.98,64.07,63.95,64.01,657158.0,59.7929,59.8771,59.7649,59.821,657158.0
2023-05-03 09:30:00,64.02,64.12,63.79,63.84,571795.0,59.8303,59.9238,59.6154,59.6621,571795.0
2023-05-03 09:40:00,63.84,63.91,63.74,63.75,215604.0,59.6621,59.7275,59.5686,59.578,215604.0
2023-05-03 09:50:00,63.75,63.86,63.71,63.78,187216.0,59.578,59.6808,59.5406,59.606,187216.0
2023-05-03 10:00:00,63.77,63.9,63.75,63.9,193783.0,59.5967,59.7182,59.578,59.7182,193783.0
2023-05-03 10:10:00,63.9,63.93,63.74,63.8,176655.0,59.7182,59.7462,59.5686,59.6247,176655.0
2023-05-03 10:20:00,63.8,63.9,63.78,63.89,135336.0,59.6247,59.7182,59.606,59.7088,135336.0
2023-05-03 10:30:00,63.89,63.92,63.76,63.78,140664.0,59.7088,59.7369,59.5873,59.606,140664.0
2023-05-03 10:40:00,63.78,63.8,63.64,63.69,178653.0,59.606,59.6247,59.4752,59.5219,178653.0
2023-05-03 10:50:00,63.69,63.72,63.64,63.71,152880.0,59.5219,59.55,59.4752,59.5406,152880.0
2023-05-03 11:00:00,63.71,63.83,63.7,63.83,177344.0,59.5406,59.6528,59.5313,59.6528,177344.0
2023-05-03 11:10:00,63.83,63.95,63.77,63.94,222010.0,59.6528,59.7649,59.5967,59.7556,222010.0
2023-05-03 11:20:00,63.93,63.98,63.87,63.94,128074.0,59.7462,59.7929,59.6901,59.7556,128074.0
2023-05-03 11:30:00,63.95,64.07,63.94,64.03,144225.0,59.7649,59.8771,59.7556,59.8397,144225.0
2023-05-03 11:40:00,64.02,64.12,63.97,64.1,105609.0,59.8303,59.9238,59.7836,59.9051,105609.0
2023-05-03 11:50:00,64.09,64.1,64.04,64.06,83198.0,59.8957,59.9051,59.849,59.8677,83198.0
2023-05-03 12:00:00,64.06,64.07,64.03,64.03,77749.0,59.8677,59.8771,59.8397,59.8397,77749.0
2023-05-03 12:10:00,64.03,64.04,63.97,63.99,58713.0,59.8397,59.849,59.7836,59.8023,58713.0
2023-05-03 12:20:00,63.98,64.08,63.97,64.05,117841.0,59.7929,59.8864,59.7836,59.8584,117841.0
2023-05-03 12:30:00,64.06,64.08,64.01,64.05,68177.0,59.8677,59.8864,59.821,59.8584,68177.0
2023-05-03 12:40:00,64.06,64.08,64.04,64.06,62958.0,59.8677,59.8864,59.849,59.8677,62958.0
2023-05-03 12:50:00,64.06,64.08,64.03,64.03,72321.0,59.8677,59.8864,59.8397,59.8397,72321.0
2023-05-03 13:00:00,64.03,64.06,64.01,64.05,102464.0,59.8397,59.8677,59.821,59.8584,102464.0
2023-05-03 13:10:00,64.05,64.1,64.04,64.09,72181.0,59.8584,59.9051,59.849,59.8957,72181.0
2023-05-03 13:20:00,64.09,64.1,64.04,64.08,76231.0,59.8957,59.9051,59.849,59.8864,76231.0
2023-05-03 13:30:00,64.08,64.1,64.01,64.03,64713.0,59.8864,59.9051,59.821,59.8397,64713.0
2023-05-03 13:40:00,64.03,64.07,64.01,64.03,105782.0,59.8397,59.8771,59.821,59.8397,105782.0
2023-05-03 13:50:00,64.04,64.04,63.93,63.96,88281.0,59.849,59.849,59.7462,59.7743,88281.0
2023-05-03 14:00:00,63.95,64.18,63.87,63.91,276854.0,59.7649,59.9799,59.6901,59.7275,276854.0
2023-05-03 14:10:00,63.91,63.96,63.84,63.94,115027.0,59.7275,59.7743,59.6621,59.7556,115027.0
2023-05-03 14:20:00,63.94,64.01,63.87,63.87,79589.0,59.7556,59.821,59.6901,59.6901,79589.0
2023-05-03 14:30:00,63.88,63.91,63.71,63.85,331571.0,59.6995,59.7275,59.5406,59.6714,331571.0
2023-05-03 14:40:00,63.85,63.95,63.72,63.77,264975.0,59.6714,59.7649,59.55,59.5967,264975.0
2023-05-03 14:50:00,63.76,63.8,63.64,63.75,234181.0,59.5873,59.6247,59.4752,59.578,234181.0
2023-05-03 15:00:00,63.74,63.9,63.68,63.72,267890.0,59.5686,59.7182,59.5126,59.55,267890.0
2023-05-03 15:10:00,63.72,63.78,63.65,63.75,318069.0,59.55,59.606,59.4845,59.578,318069.0
2023-05-03 15:20:00,63.74,63.84,63.69,63.71,333552.0,59.5686,59.6621,59.5219,59.5406,333552.0
2023-05-03 15:30:00,63.7,63.76,63.64,63.72,305232.0,59.5313,59.5873,59.4752,59.55,305232.0
2023-05-03 15:40:00,63.71,63.76,63.67,63.73,334635.0,59.5406,59.5873,59.5032,59.5593,334635.0
2023-05-03 15:50:00,63.72,63.75,63.58,63.65,910254.0,59.55,59.578,59.4191,59.4845,910254.0
2023-05-04 09:30:00,63.74,63.93,63.73,63.83,374595.0,59.5686,59.7462,59.5593,59.6528,374595.0
2023-05-04 09:40:00,63.83,63.84,63.71,63.76,301100.0,59.6528,59.6621,59.5406,59.5873,301100.0
2023-05-04 09:50:00,63.74,63.78,63.6,63.63,241274.0,59.5686,59.606,59.4378,59.4658,241274.0
2023-05-04 10:00:00,63.62,63.74,63.58,63.7,240765.0,59.4565,59.5686,59.4191,59.5313,240765.0
2023-05-04 10:10:00,63.7,63.82,63.69,63.74,266893.0,59.5313,59.6434,59.5219,59.5686,266893.0
2023-05-04 10:20:00,63.73,63.82,63.63,63.67,141300.0,59.5593,59.6434,59.4658,59.5032,141300.0
2023-05-04 10:30:00,63.67,63.83,63.66,63.69,195361.0,59.5032,59.6528,59.4939,59.5219,195361.0
2023-05-04 10:40:00,63.7,63.85,63.7,63.76,197268.0,59.5313,59.6714,59.5313,59.5873,197268.0
2023-05-04 10:50:00,63.76,63.8,63.71,63.78,184187.0,59.5873,59.6247,59.5406,59.606,184187.0
2023-05-04 11:00:00,63.79,63.8,63.65,63.77,161534.0,59.6154,59.6247,59.4845,59.5967,161534.0
2023-05-04 11:10:00,63.77,63.82,63.7,63.72,106966.0,59.5967,59.6434,59.5313,59.55,106966.0
2023-05-04 11:20:00,63.71,63.71,63.51,63.57,281171.0,59.5406,59.5406,59.3537,59.4098,281171.0
2023-05-04 11:30:00,63.58,63.68,63.58,63.66,163063.0,59.4191,59.5126,59.4191,59.4939,163063.0
2023-05-04 11:40:00,63.67,63.68,63.57,63.61,89906.0,59.5032,59.5126,59.4098,59.4472,89906.0
2023-05-04 11:50:00,63.6,63.61,63.54,63.56,145625.0,59.4378,59.4472,59.3817,59.4004,145625.0
2023-05-04 12:00:00,63.57,63.61,63.51,63.61,104856.0,59.4098,59.4472,59.3537,59.4472,104856.0
2023-05-04 12:10:00,63.61,63.61,63.54,63.59,100602.0,59.4472,59.4472,59.3817,59.4285,100602.0
2023-05-04 12:20:00,63.6,63.64,63.58,63.61,100515.0,59.4378,59.4752,59.4191,59.4472,100515.0
2023-05-04 12:30:00,63.62,63.65,63.56,63.57,123456.0,59.4565,59.4845,59.4004,59.4098,123456.0
2023-05-04 12:40:00,63.57,63.66,63.56,63.64,109269.0,59.4098,59.4939,59.4004,59.4752,109269.0
2023-05-04 12:50:00,63.63,63.74,63.6,63.72,147893.0,59.4658,59.5686,59.4378,59.55,147893.0
2023-05-04 13:00:00,63.72,63.73,63.63,63.68,240903.0,59.55,59.5593,59.4658,59.5126,240903.0
2023-05-04 13:10:00,63.68,63.69,63.57,63.59,336489.0,59.5126,59.5219,59.4098,59.4285,336489.0
2023-05-04 13:20:00,63.59,63.73,63.59,63.67,198065.0,59.4285,59.5593,59.4285,59.5032,198065.0
2023-05-04 13:30:00,63.66,63.69,63.55,63.59,149965.0,59.4939,59.5219,59.3911,59.4285,149965.0
2023-05-04 13:40:00,63.6,63.65,63.56,63.58,123188.0,59.4378,59.4845,59.4004,59.4191,123188.0
2023-05-04 13:50:00,63.58,63.58,63.51,63.58,103601.0,59.4191,59.4191,59.3537,59.4191,103601.0
2023-05-04 14:00:00,63.58,63.59,63.51,63.55,130182.0,59.4191,59.4285,59.3537,59.3911,130182.0
2023-05-04 14:10:00,63.55,63.66,63.54,63.66,141448.0,59.3911,59.4939,59.3817,59.4939,141448.0
2023-05-04 14:20:00,63.66,63.71,63.65,63.66,105565.0,59.4939,59.5406,59.4845,59.4939,105565.0
2023-05-04 14:30:00,63.65,63.7,63.58,63.67,176055.0,59.4845,59.5313,59.4191,59.5032,176055.0
2023-05-04 14:40:00,63.66,63.67,63.6,63.64,70780.0,59.4939,59.5032,59.4378,59.4752,70780.0
2023-05-04 14:50:00,63.63,63.68,63.62,63.65,87265.0,59.4658,59.5126,59.4565,59.4845,87265.0
2023-05-04 15:00:00,63.65,63.79,63.65,63.74,127423.0,59.4845,59.6154,59.4845,59.5686,127423.0
2023-05-04 15:10:00,63.74,63.75,63.58,63.6,172076.0,59.5686,59.578,59.4191,59.4378,172076.0
2023-05-04 15:20:00,63.6,63.65,63.54,63.64,189463.0,59.4378,59.4845,59.3817,59.4752,189463.0
2023-05-04 15:30:00,63.65,63.78,63.63,63.76,210466.0,59.4845,59.606,59.4658,59.5873,210466.0
2023-05-04 15:40:00,63.75,63.77,63.64,63.68,333228.0,59.578,59.5967,59.4752,59.5126,333228.0
2023-05-04 15:50:00,63.69,63.72,63.63,63.72,1066833.0,59.5219,59.55,59.4658,59.55,1066833.0
2023-05-05 09:30:00,63.64,63.94,63.63,63.92,534610.0,59.4752,59.7556,59.4658,59.7369,534610.0
2023-05-05 09:40:00,63.92,64.02,63.86,63.95,252631.0,59.7369,59.8303,59.6808,59.7649,252631.0
2023-05-05 09:50:00,63.96,64.09,63.91,64.04,260028.0,59.7743,59.8957,59.7275,59.849,260028.0
2023-05-05 10:00:00,64.05,64.09,64.0,64.02,161099.0,59.8584,59.8957,59.8116,59.8303,161099.0
2023-05-05 10:10:00,64.03,64.06,63.95,63.96,144583.0,59.8397,59.8677,59.7649,59.7743,144583.0
2023-05-05 10:20:00,63.97,64.02,63.93,64.02,185443.0,59.7836,59.8303,59.7462,59.8303,185443.0
2023-05-05 10:30:00,64.02,64.05,63.95,64.01,126944.0,59.8303,59.8584,59.7649,59.821,126944.0
2023-05-05 10:40:00,64.02,64.12,64.01,64.08,115153.0,59.8303,59.9238,59.821,59.8864,115153.0
2023-05-05 10:50:00,64.08,64.08,64.02,64.03,104513.0,59.8864,59.8864,59.8303,59.8397,104513.0
2023-05-05 11:00:00,64.02,64.09,63.99,64.03,154546.0,59.8303,59.8957,59.8023,59.8397,154546.0
2023-05-05 11:10:00,64.03,64.2,64.01,64.19,235776.0,59.8397,59.9985,59.821,59.9892,235776.0
2023-05-05 11:20:00,64.19,64.2,64.11,64.16,164888.0,59.9892,59.9985,59.9144,59.9612,164888.0
2023-05-05 11:30:00,64.16,64.21,64.15,64.18,110560.0,59.9612,60.0079,59.9518,59.9799,110560.0
2023-05-05 11:40:00,64.19,64.19,64.07,64.09,80544.0,59.9892,59.9892,59.8771,59.8957,80544.0
2023-05-05 11:50:00,64.09,64.13,64.04,64.12,71234.0,59.8957,59.9331,59.849,59.9238,71234.0
2023-05-05 12:00:00,64.13,64.15,64.06,64.14,60044.0,59.9331,59.9518,59.8677,59.9425,60044.0
2023-05-05 12:10:00,64.14,64.14,64.07,64.08,51874.0,59.9425,59.9425,59.8771,59.8864,51874.0
2023-05-05 12:20:00,64.08,64.1,64.01,64.03,107305.0,59.8864,59.9051,59.821,59.8397,107305.0
2023-05-05 12:30:00,64.03,64.04,63.98,63.99,81042.0,59.8397,59.849,59.7929,59.8023,81042.0
2023-05-05 12:40:00,63.98,64.02,63.95,63.98,180321.0,59.7929,59.8303,59.7649,59.7929,180321.0
2023-05-05 12:50:00,63.97,64.04,63.96,64.03,56034.0,59.7836,59.849,59.7743,59.8397,56034.0
2023-05-05 13:00:00,64.03,64.05,64.0,64.01,69580.0,59.8397,59.8584,59.8116,59.821,69580.0
2023-05-05 13:10:00,64.01,64.01,63.89,63.98,282979.0,59.821,59.821,59.7088,59.7929,282979.0
2023-05-05 13:20:00,63.98,64.01,63.94,63.98,58738.0,59.7929,59.821,59.7556,59.7929,58738.0
2023-05-05 13:30:00,63.98,64.02,63.97,63.99,71408.0,59.7929,59.8303,59.7836,59.8023,71408.0
2023-05-05 13:40:00,64.0,64.04,63.97,64.01,82230.0,59.8116,59.849,59.7836,59.821,82230.0
2023-05-05 13:50:00,64.01,64.03,63.95,63.97,76964.0,59.821,59.8397,59.7649,59.7836,76964.0
2023-05-05 14:00:00,63.97,64.01,63.96,63.99,87107.0,59.7836,59.821,59.7743,59.8023,87107.0
2023-05-05 14:10:00,63.99,63.99,63.95,63.98,82051.0,59.8023,59.8023,59.7649,59.7929,82051.0
2023-05-05 14:20:00,63.98,64.05,63.96,64.02,121322.0,59.7929,59.8584,59.7743,59.8303,121322.0
2023-05-05 14:30:00,64.02,64.06,64.02,64.03,95490.0,59.8303,59.8677,59.8303,59.8397,95490.0
2023-05-05 14:40:00,64.03,64.06,64.01,64.06,100123.0,59.8397,59.8677,59.821,59.8677,100123.0
2023-05-05 14:50:00,64.06,64.08,64.02,64.03,149563.0,59.8677,59.8864,59.8303,59.8397,149563.0
2023-05-05 15:00:00,64.02,64.08,64.0,64.06,114917.0,59.8303,59.8864,59.8116,59.8677,114917.0
2023-05-05 15:10:00,64.06,64.08,64.04,64.05,102899.0,59.8677,59.8864,59.849,59.8584,102899.0
2023-05-05 15:20:00,64.05,64.06,64.0,64.01,180374.0,59.8584,59.8677,59.8116,59.821,180374.0
2023-05-05 15:30:00,64.01,64.05,63.95,63.95,178862.0,59.821,59.8584,59.7649,59.7649,178862.0
2023-05-05 15:40:00,63.96,64.0,63.92,64.0,277248.0,59.7743,59.8116,59.7369,59.8116,277248.0
2023-05-05 15:50:00,63.99,64.03,63.93,64.03,820130.0,59.8023,59.8397,59.7462,59.8397,820130.0
2023-05-08 09:30:00,63.81,63.93,63.61,63.78,559129.0,59.6341,59.7462,59.4472,59.606,559129.0
2023-05-08 09:40:00,63.79,63.88,63.72,63.82,169851.0,59.6154,59.6995,59.55,59.6434,169851.0
2023-05-08 09:50:00,63.84,64.0,63.83,63.97,127493.0,59.6621,59.8116,59.6528,59.7836,127493.0
2023-05-08 10:00:00,63.98,64.01,63.91,63.92,165390.0,59.7929,59.821,59.7275,59.7369,165390.0
2023-05-08 10:10:00,63.91,63.94,63.87,63.89,75877.0,59.7275,59.7556,59.6901,59.7088,75877.0
2023-05-08 10:20:00,63.89,63.98,63.88,63.97,83747.0,59.7088,59.7929,59.6995,59.7836,83747.0
2023-05-08 10:30:00,63.96,64.03,63.9,63.99,142455.0,59.7743,59.8397,59.7182,59.8023,142455.0
2023-05-08 10:40:00,63.99,64.01,63.95,63.97,89996.0,59.8023,59.821,59.7649,59.7836,89996.0
2023-05-08 10:50:00,63.97,63.99,63.92,63.92,117364.0,59.7836,59.8023,59.7369,59.7369,117364.0
2023-05-08 11:00:00,63.92,64.03,63.9,64.02,92918.0,59.7369,59.8397,59.7182,59.8303,92918.0
2023-05-08 11:10:00,64.01,64.02,63.94,64.0,72021.0,59.821,59.8303,59.7556,59.8116,72021.0
2023-05-08 11:20:00,64.0,64.03,63.97,63.98,84934.0,59.8116,59.8397,59.7836,59.7929,84934.0
2023-05-08 11:30:00,63.97,64.01,63.97,64.0,77923.0,59.7836,59.821,59.7836,59.8116,77923.0
2023-05-08 11:40:00,63.99,64.04,63.97,63.98,98833.0,59.8023,59.849,59.7836,59.7929,98833.0
2023-05-08 11:50:00,63.98,64.0,63.92,63.93,69585.0,59.7929,59.8116,59.7369,59.7462,69585.0
2023-05-08 12:00:00,63.93,63.99,63.9,63.92,182553.0,59.7462,59.8023,59.7182,59.7369,182553.0
2023-05-08 12:10:00,63.91,63.98,63.87,63.98,101728.0,59.7275,59.7929,59.6901,59.7929,101728.0
2023-05-08 12:20:00,63.98,64.0,63.94,63.96,75818.0,59.7929,59.8116,59.7556,59.7743,75818.0
2023-05-08 12:30:00,63.96,63.99,63.92,63.94,58893.0,59.7743,59.8023,59.7369,59.7556,58893.0
2023-05-08 12:40:00,63.94,63.97,63.9,63.97,53558.0,59.7556,59.7836,59.7182,59.7836,53558.0
2023-05-08 12:50:00,63.96,63.97,63.89,63.91,69633.0,59.7743,59.7836,59.7088,59.7275,69633.0
2023-05-08 13:00:00,63.92,63.98,63.91,63.97,50519.0,59.7369,59.7929,59.7275,59.7836,50519.0
2023-05-08 13:10:00,63.96,63.97,63.91,63.96,53379.0,59.7743,59.7836,59.7275,59.7743,53379.0
2023-05-08 13:20:00,63.96,63.97,63.91,63.93,95123.0,59.7743,59.7836,59.7275,59.7462,95123.0
2023-05-08 13:30:00,63.93,63.98,63.92,63.95,77521.0,59.7462,59.7929,59.7369,59.7649,77521.0
2023-05-08 13:40:00,63.95,63.97,63.93,63.96,75797.0,59.7649,59.7836,59.7462,59.7743,75797.0
2023-05-08 13:50:00,63.96,63.97,63.93,63.96,92186.0,59.7743,59.7836,59.7462,59.7743,92186.0
2023-05-08 14:00:00,63.96,64.06,63.92,63.97,180175.0,59.7743,59.8677,59.7369,59.7836,180175.0
2023-05-08 14:10:00,63.97,63.98,63.92,63.97,82906.0,59.7836,59.7929,59.7369,59.7836,82906.0
2023-05-08 14:20:00,63.97,64.04,63.97,63.99,99734.0,59.7836,59.849,59.7836,59.8023,99734.0
2023-05-08 14:30:00,63.99,64.0,63.93,63.94,144398.0,59.8023,59.8116,59.7462,59.7556,144398.0
2023-05-08 14:40:00,63.93,63.98,63.91,63.98,88822.0,59.7462,59.7929,59.7275,59.7929,88822.0
2023-05-08 14:50:00,63.98,63.99,63.94,63.97,94902.0,59.7929,59.8023,59.7556,59.7836,94902.0
2023-05-08 15:00:00,63.97,64.0,63.96,63.97,82804.0,59.7836,59.8116,59.7743,59.7836,82804.0
2023-05-08 15:10:00,63.98,64.01,63.93,64.01,155962.0,59.7929,59.821,59.7462,59.821,155962.0
2023-05-08 15:20:00,64.01,64.01,63.96,64.0,115849.0,59.821,59.821,59.7743,59.8116,115849.0
2023-05-08 15:30:00,63.99,64.01,63.96,64.01,196949.0,59.8023,59.821,59.7743,59.821,196949.0
2023-05-08 15:40:00,64.01,64.03,63.98,63.98,192587.0,59.821,59.8397,59.7929,59.7929,192587.0
2023-05-08 15:50:00,63.98,63.99,63.87,63.92,525531.0,59.7929,59.8023,59.6901,59.7369,525531.0
2023-05-09 09:30:00,63.64,63.75,63.3,63.34,526859.0,59.4752,59.578,59.1574,59.1948,526859.0
2023-05-09 09:40:00,63.35,63.45,63.28,63.44,259823.0,59.2042,59.2976,59.1388,59.2883,259823.0
2023-05-09 09:50:00,63.44,63.46,63.36,63.42,231680.0,59.2883,59.307,59.2135,59.2696,231680.0
2023-05-09 10:00:00,63.42,63.49,63.39,63.39,185681.0,59.2696,59.335,59.2416,59.2416,185681.0
2023-05-09 10:10:00,63.39,63.41,63.31,63.4,172196.0,59.2416,59.2602,59.1668,59.2509,172196.0
2023-05-09 10:20:00,63.4,63.42,63.32,63.41,153330.0,59.2509,59.2696,59.1761,59.2602,153330.0
2023-05-09 10:30:00,63.41,63.47,63.33,63.35,141224.0,59.2602,59.3163,59.1855,59.2042,141224.0
2023-05-09 10:40:00,63.34,63.46,63.34,63.42,131621.0,59.1948,59.307,59.1948,59.2696,131621.0
2023-05-09 10:50:00,63.43,63.49,63.42,63.43,158528.0,59.2789,59.335,59.2696,59.2789,158528.0
2023-05-09 11:00:00,63.44,63.62,63.43,63.61,96897.0,59.2883,59.4565,59.2789,59.4472,96897.0
2023-05-09 11:10:00,63.62,63.65,63.56,63.63,105512.0,59.4565,59.4845,59.4004,59.4658,105512.0
2023-05-09 11:20:00,63.62,63.66,63.55,63.65,168843.0,59.4565,59.4939,59.3911,59.4845,168843.0
2023-05-09 11:30:00,63.64,63.71,63.62,63.63,90806.0,59.4752,59.5406,59.4565,59.4658,90806.0
2023-05-09 11:40:00,63.64,63.65,63.55,63.59,75410.0,59.4752,59.4845,59.3911,59.4285,75410.0
2023-05-09 11:50:00,63.6,63.6,63.53,63.54,118917.0,59.4378,59.4378,59.3724,59.3817,118917.0
2023-05-09 12:00:00,63.53,63.54,63.49,63.51,79713.0,59.3724,59.3817,59.335,59.3537,79713.0
2023-05-09 12:10:00,63.51,63.57,63.49,63.56,91180.0,59.3537,59.4098,59.335,59.4004,91180.0
2023-05-09 12:20:00,63.56,63.57,63.5,63.52,73359.0,59.4004,59.4098,59.3444,59.363,73359.0
2023-05-09 12:30:00,63.52,63.53,63.44,63.45,115944.0,59.363,59.3724,59.2883,59.2976,115944.0
2023-05-09 12:40:00,63.45,63.46,63.43,63.46,67796.0,59.2976,59.307,59.2789,59.307,67796.0
2023-05-09 12:50:00,63.45,63.49,63.44,63.48,85533.0,59.2976,59.335,59.2883,59.3257,85533.0
2023-05-09 13:00:00,63.48,63.51,63.44,63.5,103986.0,59.3257,59.3537,59.2883,59.3444,103986.0
2023-05-09 13:10:00,63.51,63.53,63.48,63.5,79544.0,59.3537,59.3724,59.3257,59.3444,79544.0
2023-05-09 13:20:00,63.49,63.51,63.46,63.48,56099.0,59.335,59.3537,59.307,59.3257,56099.0
2023-05-09 13:30:00,63.47,63.5,63.46,63.5,67471.0,59.3163,59.3444,59.307,59.3444,67471.0
2023-05-09 13:40:00,63.5,63.54,63.49,63.53,59878.0,59.3444,59.3817,59.335,59.3724,59878.0
2023-05-09 13:50:00,63.52,63.53,63.48,63.51,96968.0,59.363,59.3724,59.3257,59.3537,96968.0
2023-05-09 14:00:00,63.51,63.53,63.45,63.47,90421.0,59.3537,59.3724,59.2976,59.3163,90421.0
2023-05-09 14:10:00,63.47,63.54,63.46,63.51,64483.0,59.3163,59.3817,59.307,59.3537,64483.0
2023-05-09 14:20:00,63.52,63.53,63.48,63.49,76239.0,59.363,59.3724,59.3257,59.335,76239.0
2023-05-09 14:30:00,63.49,63.5,63.46,63.47,59965.0,59.335,59.3444,59.307,59.3163,59965.0
2023-05-09 14:40:00,63.46,63.52,63.46,63.5,75374.0,59.307,59.363,59.307,59.3444,75374.0
2023-05-09 14:50:00,63.5,63.51,63.44,63.48,93773.0,59.3444,59.3537,59.2883,59.3257,93773.0
2023-05-09 15:00:00,63.48,63.52,63.47,63.52,80817.0,59.3257,59.363,59.3163,59.363,80817.0
2023-05-09 15:10:00,63.52,63.56,63.51,63.53,97818.0,59.363,59.4004,59.3537,59.3724,97818.0
2023-05-09 15:20:00,63.53,63.55,63.51,63.55,87726.0,59.3724,59.3911,59.3537,59.3911,87726.0
2023-05-09 15:30:00,63.54,63.57,63.5,63.54,173522.0,59.3817,59.4098,59.3444,59.3817,173522.0
2023-05-09 15:40:00,63.53,63.54,63.46,63.49,229214.0,59.3724,59.3817,59.307,59.335,229214.0
2023-05-09 15:50:00,63.48,63.48,63.36,63.39,740146.0,59.3257,59.3257,59.2135,59.2416,740146.0
2023-05-10 09:30:00,63.32,63.64,63.3,63.51,538238.0,59.1761,59.4752,59.1574,59.3537,538238.0
2023-05-10 09:40:00,63.51,63.51,63.16,63.26,227455.0,59.3537,59.3537,59.0266,59.1201,227455.0
2023-05-10 09:50:00,63.25,63.41,63.18,63.35,239373.0,59.1107,59.2602,59.0453,59.2042,239373.0
2023-05-10 10:00:00,63.38,63.43,63.3,63.32,177226.0,59.2322,59.2789,59.1574,59.1761,177226.0
2023-05-10 10:10:00,63.31,63.41,63.24,63.24,263937.0,59.1668,59.2602,59.1014,59.1014,263937.0
2023-05-10 10:20:00,63.24,63.3,63.19,63.27,191352.0,59.1014,59.1574,59.0546,59.1294,191352.0
2023-05-10 10:30:00,63.28,63.29,63.21,63.24,117177.0,59.1388,59.1481,59.0733,59.1014,117177.0
2023-05-10 10:40:00,63.24,63.26,63.1,63.11,144098.0,59.1014,59.1201,58.9705,58.9799,144098.0
2023-05-10 10:50:00,63.11,63.18,63.07,63.15,159003.0,58.9799,59.0453,58.9425,59.0173,159003.0
2023-05-10 11:00:00,63.15,63.23,63.13,63.19,134688.0,59.0173,59.092,58.9986,59.0546,134688.0
2023-05-10 11:10:00,63.19,63.26,63.18,63.22,151943.0,59.0546,59.1201,59.0453,59.0827,151943.0
2023-05-10 11:20:00,63.22,63.24,63.17,63.21,112149.0,59.0827,59.1014,59.036,59.0733,112149.0
2023-05-10 11:30:00,63.21,63.26,63.18,63.23,112774.0,59.0733,59.1201,59.0453,59.092,112774.0
2023-05-10 11:40:00,63.23,63.25,63.2,63.24,113742.0,59.092,59.1107,59.064,59.1014,113742.0
2023-05-10 11:50:00,63.24,63.25,63.19,63.21,90714.0,59.1014,59.1107,59.0546,59.0733,90714.0
2023-05-10 12:00:00,63.21,63.25,63.17,63.18,89108.0,59.0733,59.1107,59.036,59.0453,89108.0
2023-05-10 12:10:00,63.18,63.19,63.1,63.13,71663.0,59.0453,59.0546,58.9705,58.9986,71663.0
2023-05-10 12:20:00,63.12,63.16,63.1,63.1,81707.0,58.9892,59.0266,58.9705,58.9705,81707.0
2023-05-10 12:30:00,63.11,63.17,63.09,63.15,117835.0,58.9799,59.036,58.9612,59.0173,117835.0
2023-05-10 12:40:00,63.15,63.18,63.13,63.16,95213.0,59.0173,59.0453,58.9986,59.0266,95213.0
2023-05-10 12:50:00,63.15,63.18,63.08,63.11,124483.0,59.0173,59.0453,58.9518,58.9799,124483.0
2023-05-10 13:00:00,63.1,63.11,63.06,63.07,93126.0,58.9705,58.9799,58.9331,58.9425,93126.0
2023-05-10 13:10:00,63.07,63.08,63.01,63.05,136343.0,58.9425,58.9518,58.8864,58.9238,136343.0
2023-05-10 13:20:00,63.05,63.1,63.01,63.02,118198.0,58.9238,58.9705,58.8864,58.8958,118198.0
2023-05-10 13:30:00,63.02,63.06,63.0,63.0,112275.0,58.8958,58.9331,58.8771,58.8771,112275.0
2023-05-10 13:40:00,63.01,63.06,62.99,63.05,70608.0,58.8864,58.9331,58.8677,58.9238,70608.0
2023-05-10 13:50:00,63.05,63.11,63.04,63.1,87821.0,58.9238,58.9799,58.9145,58.9705,87821.0
2023-05-10 14:00:00,63.1,63.16,63.08,63.14,85853.0,58.9705,59.0266,58.9518,59.0079,85853.0
2023-05-10 14:10:00,63.15,63.22,63.14,63.22,91424.0,59.0173,59.0827,59.0079,59.0827,91424.0
2023-05-10 14:20:00,63.22,63.22,63.14,63.18,114195.0,59.0827,59.0827,59.0079,59.0453,114195.0
2023-05-10 14:30:00,63.19,63.29,63.19,63.28,152038.0,59.0546,59.1481,59.0546,59.1388,152038.0
2023-05-10 14:40:00,63.28,63.33,63.28,63.32,130573.0,59.1388,59.1855,59.1388,59.1761,130573.0
2023-05-10 14:50:00,63.32,63.38,63.31,63.36,94293.0,59.1761,59.2322,59.1668,59.2135,94293.0
2023-05-10 15:00:00,63.36,63.42,63.35,63.41,99507.0,59.2135,59.2696,59.2042,59.2602,99507.0
2023-05-10 15:10:00,63.4,63.46,63.37,63.46,133574.0,59.2509,59.307,59.2229,59.307,133574.0
2023-05-10 15:20:00,63.46,63.54,63.46,63.5,201277.0,59.307,59.3817,59.307,59.3444,201277.0
2023-05-10 15:30:00,63.5,63.57,63.47,63.54,162180.0,59.3444,59.4098,59.3163,59.3817,162180.0
2023-05-10 15:40:00,63.54,63.55,63.49,63.51,228835.0,59.3817,59.3911,59.335,59.3537,228835.0
2023-05-10 15:50:00,63.5,63.52,63.44,63.49,688237.0,59.3444,59.363,59.2883,59.335,688237.0
2023-05-11 09:30:00,63.58,63.64,63.2,63.26,400685.0,59.4191,59.4752,59.064,59.1201,400685.0
2023-05-11 09:40:00,63.27,63.33,63.18,63.19,201147.0,59.1294,59.1855,59.0453,59.0546,201147.0
2023-05-11 09:50:00,63.18,63.21,63.01,63.05,169733.0,59.0453,59.0733,58.8864,58.9238,169733.0
2023-05-11 10:00:00,63.05,63.23,63.01,63.21,238692.0,58.9238,59.092,58.8864,59.0733,238692.0
2023-05-11 10:10:00,63.21,63.33,63.18,63.31,128597.0,59.0733,59.1855,59.0453,59.1668,128597.0
2023-05-11 10:20:00,63.32,63.4,63.26,63.38,138486.0,59.1761,59.2509,59.1201,59.2322,138486.0
2023-05-11 10:30:00,63.37,63.47,63.34,63.42,164187.0,59.2229,59.3163,59.1948,59.2696,164187.0
2023-05-11 10:40:00,63.42,63.47,63.4,63.43,145481.0,59.2696,59.3163,59.2509,59.2789,145481.0
2023-05-11 10:50:00,63.44,63.58,63.44,63.52,136126.0,59.2883,59.4191,59.2883,59.363,136126.0
2023-05-11 11:00:00,63.53,63.56,63.46,63.47,122350.0,59.3724,59.4004,59.307,59.3163,122350.0
2023-05-11 11:10:00,63.46,63.5,63.43,63.47,104924.0,59.307,59.3444,59.2789,59.3163,104924.0
2023-05-11 11:20:00,63.47,63.5,63.4,63.43,124602.0,59.3163,59.3444,59.2509,59.2789,124602.0
2023-05-11 11:30:00,63.43,63.47,63.31,63.33,82215.0,59.2789,59.3163,59.1668,59.1855,82215.0
2023-05-11 11:40:00,63.33,63.47,63.32,63.47,79169.0,59.1855,59.3163,59.1761,59.3163,79169.0
2023-05-11 11:50:00,63.47,63.58,63.46,63.51,105691.0,59.3163,59.4191,59.307,59.3537,105691.0
2023-05-11 12:00:00,63.51,63.6,63.46,63.57,93255.0,59.3537,59.4378,59.307,59.4098,93255.0
2023-05-11 12:10:00,63.56,63.57,63.5,63.54,95809.0,59.4004,59.4098,59.3444,59.3817,95809.0
2023-05-11 12:20:00,63.55,63.6,63.53,63.56,100947.0,59.3911,59.4378,59.3724,59.4004,100947.0
2023-05-11 12:30:00,63.57,63.59,63.54,63.59,60753.0,59.4098,59.4285,59.3817,59.4285,60753.0
2023-05-11 12:40:00,63.59,63.62,63.56,63.62,72843.0,59.4285,59.4565,59.4004,59.4565,72843.0
2023-05-11 12:50:00,63.62,63.65,63.61,63.64,116524.0,59.4565,59.4845,59.4472,59.4752,116524.0
2023-05-11 13:00:00,63.65,63.67,63.62,63.63,131365.0,59.4845,59.5032,59.4565,59.4658,131365.0
2023-05-11 13:10:00,63.63,63.65,63.59,63.61,140239.0,59.4658,59.4845,59.4285,59.4472,140239.0
2023-05-11 13:20:00,63.61,63.62,63.56,63.59,120553.0,59.4472,59.4565,59.4004,59.4285,120553.0
2023-05-11 13:30:00,63.59,63.65,63.58,63.63,125103.0,59.4285,59.4845,59.4191,59.4658,125103.0
2023-05-11 13:40:00,63.64,63.66,63.46,63.48,185657.0,59.4752,59.4939,59.307,59.3257,185657.0
2023-05-11 13:50:00,63.48,63.64,63.47,63.64,100715.0,59.3257,59.4752,59.3163,59.4752,100715.0
2023-05-11 14:00:00,63.65,63.66,63.6,63.62,89058.0,59.4845,59.4939,59.4378,59.4565,89058.0
2023-05-11 14:10:00,63.62,63.64,63.59,63.64,142921.0,59.4565,59.4752,59.4285,59.4752,142921.0
2023-05-11 14:20:00,63.63,63.67,63.59,63.65,142064.0,59.4658,59.5032,59.4285,59.4845,142064.0
2023-05-11 14:30:00,63.64,63.68,63.62,63.67,110990.0,59.4752,59.5126,59.4565,59.5032,110990.0
2023-05-11 14:40:00,63.67,63.76,63.67,63.76,188531.0,59.5032,59.5873,59.5032,59.5873,188531.0
2023-05-11 14:50:00,63.76,63.78,63.71,63.75,123867.0,59.5873,59.606,59.5406,59.578,123867.0
2023-05-11 15:00:00,63.76,63.78,63.72,63.78,138705.0,59.5873,59.606,59.55,59.606,138705.0
2023-05-11 15:10:00,63.78,63.79,63.7,63.75,156041.0,59.606,59.6154,59.5313,59.578,156041.0
2023-05-11 15:20:00,63.74,63.78,63.72,63.77,161025.0,59.5686,59.606,59.55,59.5967,161025.0
2023-05-11 15:30:00,63.77,63.81,63.73,63.76,236884.0,59.5967,59.6341,59.5593,59.5873,236884.0
2023-05-11 15:40:00,63.76,63.81,63.71,63.8,236345.0,59.5873,59.6341,59.5406,59.6247,236345.0
2023-05-11 15:50:00,63.8,63.93,63.77,63.85,772223.0,59.6247,59.7462,59.5967,59.6714,772223.0
2023-05-12 09:30:00,63.86,63.98,63.8,63.95,335538.0,59.6808,59.7929,59.6247,59.7649,335538.0
2023-05-12 09:40:00,63.95,63.96,63.83,63.88,158210.0,59.7649,59.7743,59.6528,59.6995,158210.0
2023-05-12 09:50:00,63.88,63.9,63.83,63.85,98364.0,59.6995,59.7182,59.6528,59.6714,98364.0
2023-05-12 10:00:00,63.85,63.91,63.81,63.89,182048.0,59.6714,59.7275,59.6341,59.7088,182048.0
2023-05-12 10:10:00,63.89,63.93,63.87,63.91,187525.0,59.7088,59.7462,59.6901,59.7275,187525.0
2023-05-12 10:20:00,63.9,63.92,63.87,63.9,148571.0,59.7182,59.7369,59.6901,59.7182,148571.0
2023-05-12 10:30:00,63.9,63.93,63.8,63.85,143834.0,59.7182,59.7462,59.6247,59.6714,143834.0
2023-05-12 10:40:00,63.85,63.87,63.81,63.86,71689.0,59.6714,59.6901,59.6341,59.6808,71689.0
2023-05-12 10:50:00,63.86,63.86,63.75,63.77,80778.0,59.6808,59.6808,59.578,59.5967,80778.0
2023-05-12 11:00:00,63.77,63.8,63.74,63.79,70501.0,59.5967,59.6247,59.5686,59.6154,70501.0
2023-05-12 11:10:00,63.79,63.8,63.7,63.74,102374.0,59.6154,59.6247,59.5313,59.5686,102374.0
2023-05-12 11:20:00,63.74,63.75,63.7,63.73,98813.0,59.5686,59.578,59.5313,59.5593,98813.0
2023-05-12 11:30:00,63.74,63.85,63.71,63.83,76631.0,59.5686,59.6714,59.5406,59.6528,76631.0
2023-05-12 11:40:00,63.83,63.85,63.77,63.84,56750.0,59.6528,59.6714,59.5967,59.6621,56750.0
2023-05-12 11:50:00,63.84,63.91,63.83,63.91,111967.0,59.6621,59.7275,59.6528,59.7275,111967.0
2023-05-12 12:00:00,63.91,63.93,63.85,63.86,106518.0,59.7275,59.7462,59.6714,59.6808,106518.0
2023-05-12 12:10:00,63.87,63.87,63.79,63.85,78747.0,59.6901,59.6901,59.6154,59.6714,78747.0
2023-05-12 12:20:00,63.86,63.91,63.83,63.9,93853.0,59.6808,59.7275,59.6528,59.7182,93853.0
2023-05-12 12:30:00,63.89,63.92,63.86,63.89,66908.0,59.7088,59.7369,59.6808,59.7088,66908.0
2023-05-12 12:40:00,63.89,63.92,63.86,63.92,116945.0,59.7088,59.7369,59.6808,59.7369,116945.0
2023-05-12 12:50:00,63.92,63.93,63.88,63.92,128144.0,59.7369,59.7462,59.6995,59.7369,128144.0
2023-05-12 13:00:00,63.92,63.92,63.87,63.91,132587.0,59.7369,59.7369,59.6901,59.7275,132587.0
2023-05-12 13:10:00,63.92,63.93,63.85,63.86,178576.0,59.7369,59.7462,59.6714,59.6808,178576.0
2023-05-12 13:20:00,63.87,63.97,63.86,63.97,103758.0,59.6901,59.7836,59.6808,59.7836,103758.0
2023-05-12 13:30:00,63.97,64.0,63.91,63.93,179977.0,59.7836,59.8116,59.7275,59.7462,179977.0
2023-05-12 13:40:00,63.94,63.98,63.93,63.96,70141.0,59.7556,59.7929,59.7462,59.7743,70141.0
2023-05-12 13:50:00,63.97,63.97,63.92,63.96,92202.0,59.7836,59.7836,59.7369,59.7743,92202.0
2023-05-12 14:00:00,63.95,64.05,63.92,64.04,158873.0,59.7649,59.8584,59.7369,59.849,158873.0
2023-05-12 14:10:00,64.05,64.06,64.01,64.04,107043.0,59.8584,59.8677,59.821,59.849,107043.0
2023-05-12 14:20:00,64.03,64.1,64.02,64.06,155451.0,59.8397,59.9051,59.8303,59.8677,155451.0
2023-05-12 14:30:00,64.06,64.09,63.99,64.01,126487.0,59.8677,59.8957,59.8023,59.821,126487.0
2023-05-12 14:40:00,64.02,64.05,63.98,64.0,122207.0,59.8303,59.8584,59.7929,59.8116,122207.0
2023-05-12 14:50:00,64.0,64.05,63.99,64.05,80491.0,59.8116,59.8584,59.8023,59.8584,80491.0
2023-05-12 15:00:00,64.05,64.13,64.03,64.12,122045.0,59.8584,59.9331,59.8397,59.9238,122045.0
2023-05-12 15:10:00,64.12,64.14,64.04,64.11,113890.0,59.9238,59.9425,59.849,59.9144,113890.0
2023-05-12 15:20:00,64.11,64.13,64.07,64.11,130830.0,59.9144,59.9331,59.8771,59.9144,130830.0
2023-05-12 15:30:00,64.11,64.14,64.08,64.12,196508.0,59.9144,59.9425,59.8864,59.9238,196508.0
2023-05-12 15:40:00,64.12,64.19,64.1,64.11,310699.0,59.9238,59.9892,59.9051,59.9144,310699.0
2023-05-12 15:50:00,64.11,64.19,64.08,64.13,874917.0,59.9144,59.9892,59.8864,59.9331,874917.0
2023-05-15 09:30:00,64.22,64.25,63.78,63.89,459759.0,60.0172,60.0453,59.606,59.7088,459759.0
2023-05-15 09:40:00,63.89,63.95,63.88,63.94,216135.0,59.7088,59.7649,59.6995,59.7556,216135.0
2023-05-15 09:50:00,63.94,63.94,63.71,63.8,167189.0,59.7556,59.7556,59.5406,59.6247,167189.0
2023-05-15 10:00:00,63.8,63.88,63.77,63.86,183202.0,59.6247,59.6995,59.5967,59.6808,183202.0
2023-05-15 10:10:00,63.86,63.89,63.83,63.88,217329.0,59.6808,59.7088,59.6528,59.6995,217329.0
2023-05-15 10:20:00,63.88,64.0,63.84,63.93,114005.0,59.6995,59.8116,59.6621,59.7462,114005.0
2023-05-15 10:30:00,63.93,63.94,63.86,63.9,100994.0,59.7462,59.7556,59.6808,59.7182,100994.0
2023-05-15 10:40:00,63.89,63.99,63.89,63.97,104479.0,59.7088,59.8023,59.7088,59.7836,104479.0
2023-05-15 10:50:00,63.97,63.97,63.91,63.96,138319.0,59.7836,59.7836,59.7275,59.7743,138319.0
2023-05-15 11:00:00,63.96,63.96,63.9,63.91,216019.0,59.7743,59.7743,59.7182,59.7275,216019.0
2023-05-15 11:10:00,63.91,63.96,63.91,63.94,89630.0,59.7275,59.7743,59.7275,59.7556,89630.0
2023-05-15 11:20:00,63.94,63.96,63.91,63.93,63271.0,59.7556,59.7743,59.7275,59.7462,63271.0
2023-05-15 11:30:00,63.94,64.02,63.92,63.95,171618.0,59.7556,59.8303,59.7369,59.7649,171618.0
2023-05-15 11:40:00,63.95,63.96,63.91,63.94,77785.0,59.7649,59.7743,59.7275,59.7556,77785.0
2023-05-15 11:50:00,63.93,64.01,63.92,63.94,97756.0,59.7462,59.821,59.7369,59.7556,97756.0
2023-05-15 12:00:00,63.95,63.95,63.88,63.93,136594.0,59.7649,59.7649,59.6995,59.7462,136594.0
2023-05-15 12:10:00,63.93,63.98,63.92,63.95,73008.0,59.7462,59.7929,59.7369,59.7649,73008.0
2023-05-15 12:20:00,63.96,63.99,63.93,63.99,93933.0,59.7743,59.8023,59.7462,59.8023,93933.0
2023-05-15 12:30:00,63.99,64.02,63.98,64.0,81098.0,59.8023,59.8303,59.7929,59.8116,81098.0
2023-05-15 12:40:00,63.99,64.04,63.99,64.0,73831.0,59.8023,59.849,59.8023,59.8116,73831.0
2023-05-15 12:50:00,64.01,64.03,63.98,64.0,69461.0,59.821,59.8397,59.7929,59.8116,69461.0
2023-05-15 13:00:00,64.01,64.01,63.97,64.0,57072.0,59.821,59.821,59.7836,59.8116,57072.0
2023-05-15 13:10:00,64.0,64.03,63.97,63.97,80143.0,59.8116,59.8397,59.7836,59.7836,80143.0
2023-05-15 13:20:00,63.97,63.97,63.87,63.87,123721.0,59.7836,59.7836,59.6901,59.6901,123721.0
2023-05-15 13:30:00,63.87,63.94,63.86,63.91,62332.0,59.6901,59.7556,59.6808,59.7275,62332.0
2023-05-15 13:40:00,63.91,63.93,63.82,63.82,81674.0,59.7275,59.7462,59.6434,59.6434,81674.0
2023-05-15 13:50:00,63.83,63.93,63.81,63.91,67561.0,59.6528,59.7462,59.6341,59.7275,67561.0
2023-05-15 14:00:00,63.91,63.97,63.91,63.97,80759.0,59.7275,59.7836,59.7275,59.7836,80759.0
2023-05-15 14:10:00,63.97,64.01,63.92,63.95,131516.0,59.7836,59.821,59.7369,59.7649,131516.0
2023-05-15 14:20:00,63.95,63.96,63.92,63.95,58150.0,59.7649,59.7743,59.7369,59.7649,58150.0
2023-05-15 14:30:00,63.95,64.0,63.94,63.98,60314.0,59.7649,59.8116,59.7556,59.7929,60314.0
2023-05-15 14:40:00,63.98,64.02,63.96,64.0,116347.0,59.7929,59.8303,59.7743,59.8116,116347.0
2023-05-15 14:50:00,64.0,64.0,63.95,63.98,66256.0,59.8116,59.8116,59.7649,59.7929,66256.0
2023-05-15 15:00:00,63.98,64.01,63.98,64.01,120998.0,59.7929,59.821,59.7929,59.821,120998.0
2023-05-15 15:10:00,64.01,64.01,63.95,63.97,105952.0,59.821,59.821,59.7649,59.7836,105952.0
2023-05-15 15:20:00,63.97,64.0,63.94,63.97,76263.0,59.7836,59.8116,59.7556,59.7836,76263.0
2023-05-15 15:30:00,63.97,64.0,63.93,63.98,129929.0,59.7836,59.8116,59.7462,59.7929,129929.0
2023-05-15 15:40:00,63.98,63.99,63.92,63.93,158409.0,59.7929,59.8023,59.7369,59.7462,158409.0
2023-05-15 15:50:00,63.94,63.96,63.85,63.96,630386.0,59.7556,59.7743,59.6714,59.7743,630386.0
2023-05-16 09:30:00,63.9,63.9,63.22,63.33,619992.0,59.7182,59.7182,59.0827,59.1855,619992.0
2023-05-16 09:40:00,63.33,63.58,63.33,63.52,225950.0,59.1855,59.4191,59.1855,59.363,225950.0
2023-05-16 09:50:00,63.52,63.54,63.37,63.44,203236.0,59.363,59.3817,59.2229,59.2883,203236.0
2023-05-16 10:00:00,63.44,63.61,63.4,63.5,208409.0,59.2883,59.4472,59.2509,59.3444,208409.0
2023-05-16 10:10:00,63.51,63.51,63.39,63.45,203036.0,59.3537,59.3537,59.2416,59.2976,203036.0
2023-05-16 10:20:00,63.44,63.55,63.38,63.54,146790.0,59.2883,59.3911,59.2322,59.3817,146790.0
2023-05-16 10:30:00,63.55,63.56,63.31,63.32,149387.0,59.3911,59.4004,59.1668,59.1761,149387.0
2023-05-16 10:40:00,63.31,63.39,63.28,63.32,141667.0,59.1668,59.2416,59.1388,59.1761,141667.0
2023-05-16 10:50:00,63.33,63.33,63.21,63.22,161163.0,59.1855,59.1855,59.0733,59.0827,161163.0
2023-05-16 11:00:00,63.23,63.31,63.16,63.28,174373.0,59.092,59.1668,59.0266,59.1388,174373.0
2023-05-16 11:10:00,63.28,63.35,63.25,63.34,141212.0,59.1388,59.2042,59.1107,59.1948,141212.0
2023-05-16 11:20:00,63.34,63.4,63.33,63.34,129579.0,59.1948,59.2509,59.1855,59.1948,129579.0
2023-05-16 11:30:00,63.34,63.41,63.33,63.39,114268.0,59.1948,59.2602,59.1855,59.2416,114268.0
2023-05-16 11:40:00,63.39,63.4,63.32,63.36,71232.0,59.2416,59.2509,59.1761,59.2135,71232.0
2023-05-16 11:50:00,63.36,63.41,63.34,63.4,73138.0,59.2135,59.2602,59.1948,59.2509,73138.0
2023-05-16 12:00:00,63.4,63.49,63.4,63.46,92820.0,59.2509,59.335,59.2509,59.307,92820.0
2023-05-16 12:10:00,63.45,63.46,63.38,63.4,52898.0,59.2976,59.307,59.2322,59.2509,52898.0
2023-05-16 12:20:00,63.41,63.5,63.4,63.5,88965.0,59.2602,59.3444,59.2509,59.3444,88965.0
2023-05-16 12:30:00,63.5,63.53,63.45,63.53,104292.0,59.3444,59.3724,59.2976,59.3724,104292.0
2023-05-16 12:40:00,63.53,63.55,63.46,63.49,106307.0,59.3724,59.3911,59.307,59.335,106307.0
2023-05-16 12:50:00,63.49,63.53,63.45,63.52,107198.0,59.335,59.3724,59.2976,59.363,107198.0
2023-05-16 13:00:00,63.52,63.55,63.5,63.53,86226.0,59.363,59.3911,59.3444,59.3724,86226.0
2023-05-16 13:10:00,63.53,63.54,63.46,63.47,53259.0,59.3724,59.3817,59.307,59.3163,53259.0
2023-05-16 13:20:00,63.46,63.5,63.44,63.48,65105.0,59.307,59.3444,59.2883,59.3257,65105.0
2023-05-16 13:30:00,63.48,63.49,63.4,63.41,48325.0,59.3257,59.335,59.2509,59.2602,48325.0
2023-05-16 13:40:00,63.41,63.41,63.37,63.41,54987.0,59.2602,59.2602,59.2229,59.2602,54987.0
2023-05-16 13:50:00,63.41,63.47,63.41,63.46,61547.0,59.2602,59.3163,59.2602,59.307,61547.0
2023-05-16 14:00:00,63.46,63.46,63.35,63.37,86385.0,59.307,59.307,59.2042,59.2229,86385.0
2023-05-16 14:10:00,63.36,63.41,63.35,63.39,90663.0,59.2135,59.2602,59.2042,59.2416,90663.0
2023-05-16 14:20:00,63.39,63.4,63.31,63.33,151491.0,59.2416,59.2509,59.1668,59.1855,151491.0
2023-05-16 14:30:00,63.34,63.4,63.33,63.39,78074.0,59.1948,59.2509,59.1855,59.2416,78074.0
2023-05-16 14:40:00,63.4,63.42,63.34,63.35,67327.0,59.2509,59.2696,59.1948,59.2042,67327.0
2023-05-16 14:50:00,63.35,63.38,63.29,63.32,137397.0,59.2042,59.2322,59.1481,59.1761,137397.0
2023-05-16 15:00:00,63.31,63.33,63.28,63.32,113843.0,59.1668,59.1855,59.1388,59.1761,113843.0
2023-05-16 15:10:00,63.31,63.36,63.29,63.33,133545.0,59.1668,59.2135,59.1481,59.1855,133545.0
2023-05-16 15:20:00,63.32,63.33,63.26,63.28,188874.0,59.1761,59.1855,59.1201,59.1388,188874.0
2023-05-16 15:30:00,63.28,63.29,63.23,63.25,206263.0,59.1388,59.1481,59.092,59.1107,206263.0
2023-05-16 15:40:00,63.25,63.31,63.23,63.27,229137.0,59.1107,59.1668,59.092,59.1294,229137.0
2023-05-16 15:50:00,63.26,63.27,63.17,63.23,957638.0,59.1201,59.1294,59.036,59.092,957638.0
2023-05-17 09:30:00,63.4,63.42,63.05,63.05,313498.0,59.2509,59.2696,58.9238,58.9238,313498.0
2023-05-17 09:40:00,63.06,63.06,62.89,62.93,192152.0,58.9331,58.9331,58.7743,58.8117,192152.0
2023-05-17 09:50:00,62.92,62.96,62.82,62.87,150415.0,58.8023,58.8397,58.7089,58.7556,150415.0
2023-05-17 10:00:00,62.88,62.98,62.85,62.91,114097.0,58.7649,58.8584,58.7369,58.793,114097.0
2023-05-17 10:10:00,62.91,62.93,62.8,62.81,125959.0,58.793,58.8117,58.6902,58.6995,125959.0
2023-05-17 10:20:00,62.81,62.91,62.73,62.9,167125.0,58.6995,58.793,58.6247,58.7836,167125.0
2023-05-17 10:30:00,62.9,62.97,62.87,62.87,126437.0,58.7836,58.849,58.7556,58.7556,126437.0
2023-05-17 10:40:00,62.86,62.92,62.83,62.85,96231.0,58.7462,58.8023,58.7182,58.7369,96231.0
2023-05-17 10:50:00,62.85,62.92,62.81,62.92,108233.0,58.7369,58.8023,58.6995,58.8023,108233.0
2023-05-17 11:00:00,62.93,63.0,62.91,62.96,145559.0,58.8117,58.8771,58.793,58.8397,145559.0
2023-05-17 11:10:00,62.96,63.0,62.91,62.93,229075.0,58.8397,58.8771,58.793,58.8117,229075.0
2023-05-17 11:20:00,62.92,62.93,62.75,62.78,136046.0,58.8023,58.8117,58.6434,58.6715,136046.0
2023-05-17 11:30:00,62.78,62.87,62.74,62.8,116494.0,58.6715,58.7556,58.6341,58.6902,116494.0
2023-05-17 11:40:00,62.8,62.91,62.78,62.8,145199.0,58.6902,58.793,58.6715,58.6902,145199.0
2023-05-17 11:50:00,62.8,62.95,62.8,62.95,195700.0,58.6902,58.8303,58.6902,58.8303,195700.0
2023-05-17 12:00:00,62.94,62.96,62.86,62.9,123452.0,58.821,58.8397,58.7462,58.7836,123452.0
2023-05-17 12:10:00,62.89,62.96,62.88,62.96,90785.0,58.7743,58.8397,58.7649,58.8397,90785.0
2023-05-17 12:20:00,62.96,63.0,62.93,63.0,224014.0,58.8397,58.8771,58.8117,58.8771,224014.0
2023-05-17 12:30:00,63.0,63.05,62.97,63.04,282442.0,58.8771,58.9238,58.849,58.9145,282442.0
2023-05-17 12:40:00,63.04,63.04,62.98,63.01,222633.0,58.9145,58.9145,58.8584,58.8864,222633.0
2023-05-17 12:50:00,63.01,63.06,62.98,63.04,118902.0,58.8864,58.9331,58.8584,58.9145,118902.0
2023-05-17 13:00:00,63.04,63.11,63.03,63.07,204946.0,58.9145,58.9799,58.9051,58.9425,204946.0
2023-05-17 13:10:00,63.08,63.11,62.98,62.99,142454.0,58.9518,58.9799,58.8584,58.8677,142454.0
2023-05-17 13:20:00,62.99,63.06,62.98,63.05,182933.0,58.8677,58.9331,58.8584,58.9238,182933.0
2023-05-17 13:30:00,63.06,63.08,63.02,63.05,174681.0,58.9331,58.9518,58.8958,58.9238,174681.0
2023-05-17 13:40:00,63.05,63.19,63.05,63.17,168298.0,58.9238,59.0546,58.9238,59.036,168298.0
2023-05-17 13:50:00,63.17,63.21,63.16,63.2,133722.0,59.036,59.0733,59.0266,59.064,133722.0
2023-05-17 14:00:00,63.21,63.24,63.13,63.17,102400.0,59.0733,59.1014,58.9986,59.036,102400.0
2023-05-17 14:10:00,63.17,63.22,63.16,63.22,123821.0,59.036,59.0827,59.0266,59.0827,123821.0
2023-05-17 14:20:00,63.21,63.23,63.14,63.18,116745.0,59.0733,59.092,59.0079,59.0453,116745.0
2023-05-17 14:30:00,63.18,63.21,63.11,63.12,120003.0,59.0453,59.0733,58.9799,58.9892,120003.0
2023-05-17 14:40:00,63.12,63.14,63.07,63.13,124531.0,58.9892,59.0079,58.9425,58.9986,124531.0
2023-05-17 14:50:00,63.13,63.15,63.09,63.14,128648.0,58.9986,59.0173,58.9612,59.0079,128648.0
2023-05-17 15:00:00,63.12,63.22,63.12,63.19,159624.0,58.9892,59.0827,58.9892,59.0546,159624.0
2023-05-17 15:10:00,63.19,63.22,63.17,63.21,114589.0,59.0546,59.0827,59.036,59.0733,114589.0
2023-05-17 15:20:00,63.21,63.21,63.09,63.11,169717.0,59.0733,59.0733,58.9612,58.9799,169717.0
2023-05-17 15:30:00,63.11,63.15,63.04,63.08,266592.0,58.9799,59.0173,58.9145,58.9518,266592.0
2023-05-17 15:40:00,63.09,63.2,63.08,63.17,456677.0,58.9612,59.064,58.9518,59.036,456677.0
2023-05-17 15:50:00,63.17,63.2,63.12,63.16,965331.0,59.036,59.064,58.9892,59.0266,965331.0
2023-05-18 09:30:00,63.01,63.01,62.73,62.83,283892.0,58.8864,58.8864,58.6247,58.7182,283892.0
2023-05-18 09:40:00,62.83,62.83,62.66,62.78,156758.0,58.7182,58.7182,58.5593,58.6715,156758.0
2023-05-18 09:50:00,62.78,62.95,62.78,62.86,156018.0,58.6715,58.8303,58.6715,58.7462,156018.0
2023-05-18 10:00:00,62.86,62.96,62.84,62.91,104780.0,58.7462,58.8397,58.7275,58.793,104780.0
2023-05-18 10:10:00,62.92,62.94,62.84,62.85,117377.0,58.8023,58.821,58.7275,58.7369,117377.0
2023-05-18 10:20:00,62.84,62.93,62.83,62.89,102167.0,58.7275,58.8117,58.7182,58.7743,102167.0
2023-05-18 10:30:00,62.9,63.04,62.87,62.97,174331.0,58.7836,58.9145,58.7556,58.849,174331.0
2023-05-18 10:40:00,62.98,62.99,62.84,62.86,132571.0,58.8584,58.8677,58.7275,58.7462,132571.0
2023-05-18 10:50:00,62.86,62.96,62.85,62.91,201183.0,58.7462,58.8397,58.7369,58.793,201183.0
2023-05-18 11:00:00,62.92,63.0,62.91,62.94,227515.0,58.8023,58.8771,58.793,58.821,227515.0
2023-05-18 11:10:00,62.93,62.94,62.82,62.85,102966.0,58.8117,58.821,58.7089,58.7369,102966.0
2023-05-18 11:20:00,62.85,62.88,62.76,62.77,108787.0,58.7369,58.7649,58.6528,58.6621,108787.0
2023-05-18 11:30:00,62.77,62.83,62.74,62.77,163794.0,58.6621,58.7182,58.6341,58.6621,163794.0
2023-05-18 11:40:00,62.77,62.83,62.71,62.83,118455.0,58.6621,58.7182,58.6061,58.7182,118455.0
2023-05-18 11:50:00,62.83,62.87,62.69,62.71,1711203.0,58.7182,58.7556,58.5874,58.6061,1711203.0
2023-05-18 12:00:00,62.72,62.74,62.64,62.68,189009.0,58.6154,58.6341,58.5406,58.578,189009.0
2023-05-18 12:10:00,62.67,62.77,62.66,62.76,145829.0,58.5687,58.6621,58.5593,58.6528,145829.0
2023-05-18 12:20:00,62.76,62.77,62.69,62.71,129641.0,58.6528,58.6621,58.5874,58.6061,129641.0
2023-05-18 12:30:00,62.71,62.72,62.58,62.6,179203.0,58.6061,58.6154,58.4846,58.5033,179203.0
2023-05-18 12:40:00,62.61,62.69,62.6,62.64,96104.0,58.5126,58.5874,58.5033,58.5406,96104.0
2023-05-18 12:50:00,62.64,62.66,62.57,62.62,162393.0,58.5406,58.5593,58.4752,58.5219,162393.0
2023-05-18 13:00:00,62.61,62.64,62.57,62.63,111085.0,58.5126,58.5406,58.4752,58.5313,111085.0
2023-05-18 13:10:00,62.63,62.73,62.61,62.72,88037.0,58.5313,58.6247,58.5126,58.6154,88037.0
2023-05-18 13:20:00,62.72,62.77,62.7,62.71,236986.0,58.6154,58.6621,58.5967,58.6061,236986.0
2023-05-18 13:30:00,62.71,62.76,62.69,62.73,146589.0,58.6061,58.6528,58.5874,58.6247,146589.0
2023-05-18 13:40:00,62.73,62.74,62.66,62.71,105278.0,58.6247,58.6341,58.5593,58.6061,105278.0
2023-05-18 13:50:00,62.7,62.73,62.69,62.73,105823.0,58.5967,58.6247,58.5874,58.6247,105823.0
2023-05-18 14:00:00,62.73,62.78,62.69,62.74,139652.0,58.6247,58.6715,58.5874,58.6341,139652.0
2023-05-18 14:10:00,62.74,62.76,62.69,62.76,128641.0,58.6341,58.6528,58.5874,58.6528,128641.0
2023-05-18 14:20:00,62.76,62.83,62.76,62.79,128645.0,58.6528,58.7182,58.6528,58.6808,128645.0
2023-05-18 14:30:00,62.79,62.8,62.74,62.75,123559.0,58.6808,58.6902,58.6341,58.6434,123559.0
2023-05-18 14:40:00,62.76,62.77,62.67,62.68,167682.0,58.6528,58.6621,58.5687,58.578,167682.0
2023-05-18 14:50:00,62.69,62.74,62.68,62.69,115885.0,58.5874,58.6341,58.578,58.5874,115885.0
2023-05-18 15:00:00,62.69,62.71,62.66,62.69,151154.0,58.5874,58.6061,58.5593,58.5874,151154.0
2023-05-18 15:10:00,62.69,62.74,62.67,62.73,146162.0,58.5874,58.6341,58.5687,58.6247,146162.0
2023-05-18 15:20:00,62.74,62.75,62.69,62.72,157879.0,58.6341,58.6434,58.5874,58.6154,157879.0
2023-05-18 15:30:00,62.72,62.73,62.64,62.69,215284.0,58.6154,58.6247,58.5406,58.5874,215284.0
2023-05-18 15:40:00,62.69,62.86,62.68,62.86,545210.0,58.5874,58.7462,58.578,58.7462,545210.0
2023-05-18 15:50:00,62.86,62.92,62.79,62.79,1584917.0,58.7462,58.8023,58.6808,58.6808,1584917.0
2023-05-19 09:30:00,63.04,63.05,62.82,62.86,796396.0,58.9145,58.9238,58.7089,58.7462,796396.0
2023-05-19 09:40:00,62.87,63.05,62.85,63.03,125749.0,58.7556,58.9238,58.7369,58.9051,125749.0
2023-05-19 09:50:00,63.04,63.1,62.94,62.95,158481.0,58.9145,58.9705,58.821,58.8303,158481.0
2023-05-19 10:00:00,62.95,63.01,62.89,62.95,269159.0,58.8303,58.8864,58.7743,58.8303,269159.0
2023-05-19 10:10:00,62.94,62.97,62.85,62.87,145804.0,58.821,58.849,58.7369,58.7556,145804.0
2023-05-19 10:20:00,62.87,63.0,62.86,62.99,123018.0,58.7556,58.8771,58.7462,58.8677,123018.0
2023-05-19 10:30:00,62.98,62.99,62.92,62.99,143869.0,58.8584,58.8677,58.8023,58.8677,143869.0
2023-05-19 10:40:00,62.98,62.99,62.87,62.88,125297.0,58.8584,58.8677,58.7556,58.7649,125297.0
2023-05-19 10:50:00,62.88,62.98,62.81,62.83,141045.0,58.7649,58.8584,58.6995,58.7182,141045.0
2023-05-19 11:00:00,62.83,62.87,62.77,62.78,126280.0,58.7182,58.7556,58.6621,58.6715,126280.0
2023-05-19 11:10:00,62.77,62.9,62.77,62.86,172157.0,58.6621,58.7836,58.6621,58.7462,172157.0
2023-05-19 11:20:00,62.87,62.89,62.76,62.79,156382.0,58.7556,58.7743,58.6528,58.6808,156382.0
2023-05-19 11:30:00,62.79,62.85,62.7,62.76,156221.0,58.6808,58.7369,58.5967,58.6528,156221.0
2023-05-19 11:40:00,62.75,62.88,62.72,62.81,144617.0,58.6434,58.7649,58.6154,58.6995,144617.0
2023-05-19 11:50:00,62.81,62.83,62.72,62.73,158279.0,58.6995,58.7182,58.6154,58.6247,158279.0
2023-05-19 12:00:00,62.72,62.76,62.71,62.75,129630.0,58.6154,58.6528,58.6061,58.6434,129630.0
2023-05-19 12:10:00,62.76,62.76,62.66,62.7,130148.0,58.6528,58.6528,58.5593,58.5967,130148.0
2023-05-19 12:20:00,62.7,62.75,62.67,62.7,111035.0,58.5967,58.6434,58.5687,58.5967,111035.0
2023-05-19 12:30:00,62.69,62.7,62.6,62.68,149243.0,58.5874,58.5967,58.5033,58.578,149243.0
2023-05-19 12:40:00,62.67,62.74,62.65,62.74,79734.0,58.5687,58.6341,58.55,58.6341,79734.0
2023-05-19 12:50:00,62.74,62.8,62.71,62.79,150257.0,58.6341,58.6902,58.6061,58.6808,150257.0
2023-05-19 13:00:00,62.79,62.86,62.78,62.86,87199.0,58.6808,58.7462,58.6715,58.7462,87199.0
2023-05-19 13:10:00,62.85,62.85,62.82,62.82,65849.0,58.7369,58.7369,58.7089,58.7089,65849.0
2023-05-19 13:20:00,62.81,62.83,62.78,62.82,76963.0,58.6995,58.7182,58.6715,58.7089,76963.0
2023-05-19 13:30:00,62.81,62.83,62.78,62.82,78502.0,58.6995,58.7182,58.6715,58.7089,78502.0
2023-05-19 13:40:00,62.82,62.83,62.74,62.75,74227.0,58.7089,58.7182,58.6341,58.6434,74227.0
2023-05-19 13:50:00,62.74,62.78,62.71,62.71,82514.0,58.6341,58.6715,58.6061,58.6061,82514.0
2023-05-19 14:00:00,62.72,62.75,62.7,62.73,93481.0,58.6154,58.6434,58.5967,58.6247,93481.0
2023-05-19 14:10:00,62.74,62.75,62.67,62.74,133769.0,58.6341,58.6434,58.5687,58.6341,133769.0
2023-05-19 14:20:00,62.75,62.8,62.74,62.75,77017.0,58.6434,58.6902,58.6341,58.6434,77017.0
2023-05-19 14:30:00,62.76,62.85,62.75,62.83,90848.0,58.6528,58.7369,58.6434,58.7182,90848.0
2023-05-19 14:40:00,62.84,62.9,62.82,62.85,95661.0,58.7275,58.7836,58.7089,58.7369,95661.0
2023-05-19 14:50:00,62.85,62.89,62.83,62.89,111532.0,58.7369,58.7743,58.7182,58.7743,111532.0
2023-05-19 15:00:00,62.89,62.89,62.8,62.83,139618.0,58.7743,58.7743,58.6902,58.7182,139618.0
2023-05-19 15:10:00,62.83,62.86,62.78,62.8,122138.0,58.7182,58.7462,58.6715,58.6902,122138.0
2023-05-19 15:20:00,62.8,62.81,62.77,62.78,158876.0,58.6902,58.6995,58.6621,58.6715,158876.0
2023-05-19 15:30:00,62.78,62.81,62.73,62.8,183294.0,58.6715,58.6995,58.6247,58.6902,183294.0
2023-05-19 15:40:00,62.8,62.83,62.78,62.8,264961.0,58.6902,58.7182,58.6715,58.6902,264961.0
2023-05-19 15:50:00,62.79,62.86,62.75,62.82,812012.0,58.6808,58.7462,58.6434,58.7089,812012.0
2023-05-22 09:30:00,62.79,62.87,62.51,62.71,439995.0,58.6808,58.7556,58.4191,58.6061,439995.0
2023-05-22 09:40:00,62.71,62.73,62.45,62.47,285861.0,58.6061,58.6247,58.3631,58.3818,285861.0
2023-05-22 09:50:00,62.47,62.47,61.97,61.98,502037.0,58.3818,58.3818,57.9145,57.9238,502037.0
2023-05-22 10:00:00,61.98,61.99,61.82,61.82,437242.0,57.9238,57.9332,57.7743,57.7743,437242.0
2023-05-22 10:10:00,61.82,61.96,61.8,61.84,420117.0,57.7743,57.9051,57.7556,57.793,420117.0
2023-05-22 10:20:00,61.84,61.91,61.78,61.84,274600.0,57.793,57.8584,57.7369,57.793,274600.0
2023-05-22 10:30:00,61.83,61.84,61.54,61.59,392798.0,57.7836,57.793,57.5126,57.5594,392798.0
2023-05-22 10:40:00,61.6,61.69,61.56,61.66,451380.0,57.5687,57.6528,57.5313,57.6248,451380.0
2023-05-22 10:50:00,61.66,61.74,61.62,61.67,301614.0,57.6248,57.6995,57.5874,57.6341,301614.0
2023-05-22 11:00:00,61.67,61.74,61.63,61.73,255208.0,57.6341,57.6995,57.5967,57.6902,255208.0
2023-05-22 11:10:00,61.73,61.79,61.63,61.67,285149.0,57.6902,57.7463,57.5967,57.6341,285149.0
2023-05-22 11:20:00,61.66,61.67,61.52,61.52,315035.0,57.6248,57.6341,57.4939,57.4939,315035.0
2023-05-22 11:30:00,61.53,61.73,61.51,61.71,277946.0,57.5033,57.6902,57.4846,57.6715,277946.0
2023-05-22 11:40:00,61.72,61.72,61.55,61.67,174659.0,57.6808,57.6808,57.522,57.6341,174659.0
2023-05-22 11:50:00,61.67,61.82,61.64,61.76,148527.0,57.6341,57.7743,57.6061,57.7182,148527.0
2023-05-22 12:00:00,61.76,61.79,61.68,61.7,182364.0,57.7182,57.7463,57.6435,57.6622,182364.0
2023-05-22 12:10:00,61.7,61.71,61.57,61.58,187468.0,57.6622,57.6715,57.5407,57.55,187468.0
2023-05-22 12:20:00,61.57,61.65,61.57,61.62,155697.0,57.5407,57.6154,57.5407,57.5874,155697.0
2023-05-22 12:30:00,61.62,61.7,61.6,61.61,124959.0,57.5874,57.6622,57.5687,57.578,124959.0
2023-05-22 12:40:00,61.61,61.63,61.57,61.61,138810.0,57.578,57.5967,57.5407,57.578,138810.0
2023-05-22 12:50:00,61.62,61.66,61.56,61.64,174244.0,57.5874,57.6248,57.5313,57.6061,174244.0
2023-05-22 13:00:00,61.63,61.71,61.63,61.67,143274.0,57.5967,57.6715,57.5967,57.6341,143274.0
2023-05-22 13:10:00,61.67,61.71,61.59,61.6,191323.0,57.6341,57.6715,57.5594,57.5687,191323.0
2023-05-22 13:20:00,61.61,61.68,61.6,61.67,97029.0,57.578,57.6435,57.5687,57.6341,97029.0
2023-05-22 13:30:00,61.67,61.7,61.65,61.66,90528.0,57.6341,57.6622,57.6154,57.6248,90528.0
2023-05-22 13:40:00,61.66,61.71,61.61,61.7,132769.0,57.6248,57.6715,57.578,57.6622,132769.0
2023-05-22 13:50:00,61.7,61.71,61.63,61.67,96778.0,57.6622,57.6715,57.5967,57.6341,96778.0
2023-05-22 14:00:00,61.68,61.71,61.64,61.71,106199.0,57.6435,57.6715,57.6061,57.6715,106199.0
2023-05-22 14:10:00,61.71,61.71,61.66,61.67,104847.0,57.6715,57.6715,57.6248,57.6341,104847.0
2023-05-22 14:20:00,61.67,61.68,61.63,61.66,120617.0,57.6341,57.6435,57.5967,57.6248,120617.0
2023-05-22 14:30:00,61.66,61.69,61.64,61.66,130117.0,57.6248,57.6528,57.6061,57.6248,130117.0
2023-05-22 14:40:00,61.66,61.66,61.57,61.6,184606.0,57.6248,57.6248,57.5407,57.5687,184606.0
2023-05-22 14:50:00,61.6,61.66,61.6,61.66,172373.0,57.5687,57.6248,57.5687,57.6248,172373.0
2023-05-22 15:00:00,61.65,61.7,61.59,61.61,194938.0,57.6154,57.6622,57.5594,57.578,194938.0
2023-05-22 15:10:00,61.61,61.63,61.57,61.62,221442.0,57.578,57.5967,57.5407,57.5874,221442.0
2023-05-22 15:20:00,61.61,61.61,61.56,61.57,228133.0,57.578,57.578,57.5313,57.5407,228133.0
2023-05-22 15:30:00,61.57,61.59,61.53,61.56,221543.0,57.5407,57.5594,57.5033,57.5313,221543.0
2023-05-22 15:40:00,61.55,61.61,61.53,61.54,317254.0,57.522,57.578,57.5033,57.5126,317254.0
2023-05-22 15:50:00,61.55,61.56,61.44,61.51,1451282.0,57.522,57.5313,57.4192,57.4846,1451282.0
2023-05-23 09:30:00,61.51,61.64,61.17,61.6,707556.0,57.4846,57.6061,57.1668,57.5687,707556.0
2023-05-23 09:40:00,61.6,61.6,61.46,61.54,256136.0,57.5687,57.5687,57.4379,57.5126,256136.0
2023-05-23 09:50:00,61.54,61.63,61.48,61.6,386700.0,57.5126,57.5967,57.4566,57.5687,386700.0
2023-05-23 10:00:00,61.61,61.67,61.45,61.5,304565.0,57.578,57.6341,57.4285,57.4752,304565.0
2023-05-23 10:10:00,61.51,61.61,61.47,61.61,246381.0,57.4846,57.578,57.4472,57.578,246381.0
2023-05-23 10:20:00,61.61,61.67,61.54,61.6,188692.0,57.578,57.6341,57.5126,57.5687,188692.0
2023-05-23 10:30:00,61.61,61.65,61.54,61.55,198077.0,57.578,57.6154,57.5126,57.522,198077.0
2023-05-23 10:40:00,61.55,61.64,61.52,61.61,141358.0,57.522,57.6061,57.4939,57.578,141358.0
2023-05-23 10:50:00,61.61,61.65,61.56,61.57,154968.0,57.578,57.6154,57.5313,57.5407,154968.0
2023-05-23 11:00:00,61.56,61.66,61.55,61.62,144510.0,57.5313,57.6248,57.522,57.5874,144510.0
2023-05-23 11:10:00,61.62,61.62,61.53,61.53,117733.0,57.5874,57.5874,57.5033,57.5033,117733.0
2023-05-23 11:20:00,61.53,61.64,61.52,61.61,268820.0,57.5033,57.6061,57.4939,57.578,268820.0
2023-05-23 11:30:00,61.62,61.63,61.54,61.57,116465.0,57.5874,57.5967,57.5126,57.5407,116465.0
2023-05-23 11:40:00,61.57,61.57,61.52,61.54,91732.0,57.5407,57.5407,57.4939,57.5126,91732.0
2023-05-23 11:50:00,61.53,61.61,61.52,61.54,207952.0,57.5033,57.578,57.4939,57.5126,207952.0
2023-05-23 12:00:00,61.54,61.63,61.53,61.56,196426.0,57.5126,57.5967,57.5033,57.5313,196426.0
2023-05-23 12:10:00,61.57,61.61,61.56,61.59,118194.0,57.5407,57.578,57.5313,57.5594,118194.0
2023-05-23 12:20:00,61.59,61.61,61.55,61.61,84553.0,57.5594,57.578,57.522,57.578,84553.0
2023-05-23 12:30:00,61.6,61.67,61.58,61.59,140671.0,57.5687,57.6341,57.55,57.5594,140671.0
2023-05-23 12:40:00,61.58,61.62,61.56,61.59,133365.0,57.55,57.5874,57.5313,57.5594,133365.0
2023-05-23 12:50:00,61.58,61.59,61.51,61.54,149142.0,57.55,57.5594,57.4846,57.5126,149142.0
2023-05-23 13:00:00,61.55,61.61,61.52,61.58,140428.0,57.522,57.578,57.4939,57.55,140428.0
2023-05-23 13:10:00,61.58,61.59,61.55,61.57,135067.0,57.55,57.5594,57.522,57.5407,135067.0
2023-05-23 13:20:00,61.58,61.61,61.48,61.5,216179.0,57.55,57.578,57.4566,57.4752,216179.0
2023-05-23 13:30:00,61.49,61.49,61.4,61.47,152154.0,57.4659,57.4659,57.3818,57.4472,152154.0
2023-05-23 13:40:00,61.48,61.53,61.47,61.52,97634.0,57.4566,57.5033,57.4472,57.4939,97634.0
2023-05-23 13:50:00,61.53,61.54,61.44,61.45,74494.0,57.5033,57.5126,57.4192,57.4285,74494.0
2023-05-23 14:00:00,61.45,61.52,61.43,61.47,89648.0,57.4285,57.4939,57.4098,57.4472,89648.0
2023-05-23 14:10:00,61.47,61.51,61.42,61.5,137549.0,57.4472,57.4846,57.4005,57.4752,137549.0
2023-05-23 14:20:00,61.51,61.51,61.36,61.43,405334.0,57.4846,57.4846,57.3444,57.4098,405334.0
2023-05-23 14:30:00,61.43,61.47,61.39,61.44,122698.0,57.4098,57.4472,57.3724,57.4192,122698.0
2023-05-23 14:40:00,61.44,61.48,61.38,61.47,183051.0,57.4192,57.4566,57.3631,57.4472,183051.0
2023-05-23 14:50:00,61.48,61.53,61.47,61.48,165343.0,57.4566,57.5033,57.4472,57.4566,165343.0
2023-05-23 15:00:00,61.48,61.48,61.42,61.47,196799.0,57.4566,57.4566,57.4005,57.4472,196799.0
2023-05-23 15:10:00,61.47,61.5,61.39,61.45,198191.0,57.4472,57.4752,57.3724,57.4285,198191.0
2023-05-23 15:20:00,61.45,61.49,61.43,61.48,244013.0,57.4285,57.4659,57.4098,57.4566,244013.0
2023-05-23 15:30:00,61.48,61.52,61.45,61.5,214505.0,57.4566,57.4939,57.4285,57.4752,214505.0
2023-05-23 15:40:00,61.49,61.56,61.45,61.51,347010.0,57.4659,57.5313,57.4285,57.4846,347010.0
2023-05-23 15:50:00,61.52,61.52,61.36,61.41,1574789.0,57.4939,57.4939,57.3444,57.3911,1574789.0
2023-05-24 09:30:00,61.38,61.43,60.86,60.97,530368.0,57.3631,57.4098,56.8771,56.9799,530368.0
2023-05-24 09:40:00,60.98,61.17,60.89,61.09,171818.0,56.9893,57.1668,56.9052,57.0921,171818.0
2023-05-24 09:50:00,61.09,61.13,61.01,61.04,146527.0,57.0921,57.1295,57.0173,57.0453,146527.0
2023-05-24 10:00:00,61.05,61.09,60.94,61.01,184977.0,57.0547,57.0921,56.9519,57.0173,184977.0
2023-05-24 10:10:00,60.99,60.99,60.9,60.91,176729.0,56.9986,56.9986,56.9145,56.9239,176729.0
2023-05-24 10:20:00,60.91,61.02,60.89,61.01,131978.0,56.9239,57.0267,56.9052,57.0173,131978.0
2023-05-24 10:30:00,61.02,61.09,60.83,60.85,188595.0,57.0267,57.0921,56.8491,56.8678,188595.0
2023-05-24 10:40:00,60.85,60.88,60.77,60.86,243089.0,56.8678,56.8958,56.793,56.8771,243089.0
2023-05-24 10:50:00,60.85,60.88,60.8,60.83,155553.0,56.8678,56.8958,56.8211,56.8491,155553.0
2023-05-24 11:00:00,60.83,60.88,60.81,60.84,159983.0,56.8491,56.8958,56.8304,56.8584,159983.0
2023-05-24 11:10:00,60.83,60.84,60.75,60.79,155493.0,56.8491,56.8584,56.7743,56.8117,155493.0
2023-05-24 11:20:00,60.79,60.88,60.76,60.79,159658.0,56.8117,56.8958,56.7837,56.8117,159658.0
2023-05-24 11:30:00,60.79,60.88,60.76,60.88,145255.0,56.8117,56.8958,56.7837,56.8958,145255.0
2023-05-24 11:40:00,60.88,60.88,60.76,60.8,156313.0,56.8958,56.8958,56.7837,56.8211,156313.0
2023-05-24 11:50:00,60.8,60.83,60.72,60.75,111112.0,56.8211,56.8491,56.7463,56.7743,111112.0
2023-05-24 12:00:00,60.74,60.81,60.73,60.77,99390.0,56.765,56.8304,56.7556,56.793,99390.0
2023-05-24 12:10:00,60.77,60.88,60.73,60.88,113418.0,56.793,56.8958,56.7556,56.8958,113418.0
2023-05-24 12:20:00,60.87,60.88,60.75,60.75,212666.0,56.8865,56.8958,56.7743,56.7743,212666.0
2023-05-24 12:30:00,60.76,60.87,60.75,60.87,135921.0,56.7837,56.8865,56.7743,56.8865,135921.0
2023-05-24 12:40:00,60.86,60.92,60.86,60.89,91025.0,56.8771,56.9332,56.8771,56.9052,91025.0
2023-05-24 12:50:00,60.89,60.93,60.88,60.92,88461.0,56.9052,56.9425,56.8958,56.9332,88461.0
2023-05-24 13:00:00,60.92,61.06,60.9,61.01,197167.0,56.9332,57.064,56.9145,57.0173,197167.0
2023-05-24 13:10:00,61.01,61.05,60.98,61.02,105086.0,57.0173,57.0547,56.9893,57.0267,105086.0
2023-05-24 13:20:00,61.03,61.09,60.98,60.99,121256.0,57.036,57.0921,56.9893,56.9986,121256.0
2023-05-24 13:30:00,60.99,61.12,60.99,61.12,145006.0,56.9986,57.1201,56.9986,57.1201,145006.0
2023-05-24 13:40:00,61.13,61.13,61.06,61.07,95627.0,57.1295,57.1295,57.064,57.0734,95627.0
2023-05-24 13:50:00,61.07,61.13,61.06,61.11,57087.0,57.0734,57.1295,57.064,57.1108,57087.0
2023-05-24 14:00:00,61.1,61.14,61.02,61.03,104456.0,57.1014,57.1388,57.0267,57.036,104456.0
2023-05-24 14:10:00,61.03,61.06,61.0,61.03,124752.0,57.036,57.064,57.008,57.036,124752.0
2023-05-24 14:20:00,61.02,61.03,60.97,60.98,88773.0,57.0267,57.036,56.9799,56.9893,88773.0
2023-05-24 14:30:00,60.97,61.05,60.97,61.02,70978.0,56.9799,57.0547,56.9799,57.0267,70978.0
2023-05-24 14:40:00,61.03,61.06,61.01,61.03,82883.0,57.036,57.064,57.0173,57.036,82883.0
2023-05-24 14:50:00,61.03,61.05,60.96,60.99,109766.0,57.036,57.0547,56.9706,56.9986,109766.0
2023-05-24 15:00:00,60.98,61.0,60.94,60.98,93900.0,56.9893,57.008,56.9519,56.9893,93900.0
2023-05-24 15:10:00,60.98,61.1,60.96,61.08,144494.0,56.9893,57.1014,56.9706,57.0827,144494.0
2023-05-24 15:20:00,61.08,61.14,61.07,61.1,150592.0,57.0827,57.1388,57.0734,57.1014,150592.0
2023-05-24 15:30:00,61.1,61.16,61.03,61.05,185529.0,57.1014,57.1575,57.036,57.0547,185529.0
2023-05-24 15:40:00,61.06,61.07,60.95,61.01,275510.0,57.064,57.0734,56.9612,57.0173,275510.0
2023-05-24 15:50:00,61.01,61.01,60.86,60.88,833343.0,57.0173,57.0173,56.8771,56.8958,833343.0
2023-05-25 09:30:00,60.47,60.49,60.15,60.34,638465.0,56.5126,56.5313,56.2136,56.3912,638465.0
2023-05-25 09:40:00,60.35,60.51,60.3,60.36,339172.0,56.4005,56.55,56.3538,56.4098,339172.0
2023-05-25 09:50:00,60.37,60.42,60.24,60.33,234213.0,56.4192,56.4659,56.2977,56.3818,234213.0
2023-05-25 10:00:00,60.34,60.42,60.29,60.34,204076.0,56.3912,56.4659,56.3444,56.3912,204076.0
2023-05-25 10:10:00,60.33,60.5,60.32,60.47,208624.0,56.3818,56.5407,56.3725,56.5126,208624.0
2023-05-25 10:20:00,60.46,60.58,60.44,60.55,312275.0,56.5033,56.6154,56.4846,56.5874,312275.0
2023-05-25 10:30:00,60.55,60.66,60.52,60.62,481740.0,56.5874,56.6902,56.5594,56.6528,481740.0
2023-05-25 10:40:00,60.61,60.7,60.6,60.65,193772.0,56.6435,56.7276,56.6341,56.6809,193772.0
2023-05-25 10:50:00,60.65,60.71,60.58,60.6,248293.0,56.6809,56.7369,56.6154,56.6341,248293.0
2023-05-25 11:00:00,60.6,60.72,60.58,60.72,177687.0,56.6341,56.7463,56.6154,56.7463,177687.0
2023-05-25 11:10:00,60.72,60.72,60.52,60.52,213600.0,56.7463,56.7463,56.5594,56.5594,213600.0
2023-05-25 11:20:00,60.52,60.58,60.51,60.57,233620.0,56.5594,56.6154,56.55,56.6061,233620.0
2023-05-25 11:30:00,60.56,60.63,60.52,60.54,221552.0,56.5968,56.6622,56.5594,56.5781,221552.0
2023-05-25 11:40:00,60.54,60.57,60.42,60.42,248807.0,56.5781,56.6061,56.4659,56.4659,248807.0
2023-05-25 11:50:00,60.42,60.45,60.29,60.33,216530.0,56.4659,56.494,56.3444,56.3818,216530.0
2023-05-25 12:00:00,60.34,60.4,60.33,60.38,156852.0,56.3912,56.4472,56.3818,56.4285,156852.0
2023-05-25 12:10:00,60.39,60.45,60.38,60.41,105087.0,56.4379,56.494,56.4285,56.4566,105087.0
2023-05-25 12:20:00,60.41,60.48,60.34,60.39,160558.0,56.4566,56.522,56.3912,56.4379,160558.0
2023-05-25 12:30:00,60.39,60.42,60.34,60.35,226967.0,56.4379,56.4659,56.3912,56.4005,226967.0
2023-05-25 12:40:00,60.35,60.39,60.31,60.36,110332.0,56.4005,56.4379,56.3631,56.4098,110332.0
2023-05-25 12:50:00,60.36,60.42,60.33,60.38,110649.0,56.4098,56.4659,56.3818,56.4285,110649.0
2023-05-25 13:00:00,60.38,60.48,60.35,60.47,162867.0,56.4285,56.522,56.4005,56.5126,162867.0
2023-05-25 13:10:00,60.47,60.56,60.46,60.52,150581.0,56.5126,56.5968,56.5033,56.5594,150581.0
2023-05-25 13:20:00,60.53,60.57,60.48,60.55,108325.0,56.5687,56.6061,56.522,56.5874,108325.0
2023-05-25 13:30:00,60.54,60.59,60.49,60.53,122228.0,56.5781,56.6248,56.5313,56.5687,122228.0
2023-05-25 13:40:00,60.53,60.53,60.47,60.48,92554.0,56.5687,56.5687,56.5126,56.522,92554.0
2023-05-25 13:50:00,60.49,60.61,60.49,60.6,129392.0,56.5313,56.6435,56.5313,56.6341,129392.0
2023-05-25 14:00:00,60.61,60.73,60.59,60.6,218448.0,56.6435,56.7556,56.6248,56.6341,218448.0
2023-05-25 14:10:00,60.6,60.71,60.59,60.66,135776.0,56.6341,56.7369,56.6248,56.6902,135776.0
2023-05-25 14:20:00,60.66,60.67,60.6,60.61,139448.0,56.6902,56.6996,56.6341,56.6435,139448.0
2023-05-25 14:30:00,60.61,60.62,60.48,60.51,137024.0,56.6435,56.6528,56.522,56.55,137024.0
2023-05-25 14:40:00,60.51,60.54,60.47,60.47,145297.0,56.55,56.5781,56.5126,56.5126,145297.0
2023-05-25 14:50:00,60.47,60.51,60.46,60.48,117207.0,56.5126,56.55,56.5033,56.522,117207.0
2023-05-25 15:00:00,60.48,60.54,60.47,60.52,144275.0,56.522,56.5781,56.5126,56.5594,144275.0
2023-05-25 15:10:00,60.52,60.56,60.43,60.44,254958.0,56.5594,56.5968,56.4753,56.4846,254958.0
2023-05-25 15:20:00,60.43,60.54,60.43,60.51,216095.0,56.4753,56.5781,56.4753,56.55,216095.0
2023-05-25 15:30:00,60.5,60.54,60.46,60.51,269628.0,56.5407,56.5781,56.5033,56.55,269628.0
2023-05-25 15:40:00,60.51,60.59,60.49,60.51,414806.0,56.55,56.6248,56.5313,56.55,414806.0
2023-05-25 15:50:00,60.51,60.51,60.38,60.41,1000584.0,56.55,56.55,56.4285,56.4566,1000584.0
2023-05-26 09:30:00,60.45,60.5,60.16,60.42,447761.0,56.494,56.5407,56.2229,56.4659,447761.0
2023-05-26 09:40:00,60.42,60.6,60.41,60.53,244038.0,56.4659,56.6341,56.4566,56.5687,244038.0
2023-05-26 09:50:00,60.52,60.53,60.36,60.45,234566.0,56.5594,56.5687,56.4098,56.494,234566.0
2023-05-26 10:00:00,60.46,60.55,60.39,60.51,204791.0,56.5033,56.5874,56.4379,56.55,204791.0
2023-05-26 10:10:00,60.52,60.64,60.5,60.55,279430.0,56.5594,56.6715,56.5407,56.5874,279430.0
2023-05-26 10:20:00,60.55,60.59,60.5,60.55,204638.0,56.5874,56.6248,56.5407,56.5874,204638.0
2023-05-26 10:30:00,60.56,60.62,60.51,60.54,219618.0,56.5968,56.6528,56.55,56.5781,219618.0
2023-05-26 10:40:00,60.54,60.63,60.45,60.51,211291.0,56.5781,56.6622,56.494,56.55,211291.0
2023-05-26 10:50:00,60.51,60.6,60.44,60.57,227116.0,56.55,56.6341,56.4846,56.6061,227116.0
2023-05-26 11:00:00,60.57,60.58,60.28,60.37,260900.0,56.6061,56.6154,56.3351,56.4192,260900.0
2023-05-26 11:10:00,60.36,60.4,60.3,60.32,157256.0,56.4098,56.4472,56.3538,56.3725,157256.0
2023-05-26 11:20:00,60.32,60.33,60.21,60.3,227696.0,56.3725,56.3818,56.2697,56.3538,227696.0
2023-05-26 11:30:00,60.3,60.31,60.2,60.23,152028.0,56.3538,56.3631,56.2603,56.2884,152028.0
2023-05-26 11:40:00,60.23,60.28,60.2,60.25,139689.0,56.2884,56.3351,56.2603,56.307,139689.0
2023-05-26 11:50:00,60.25,60.26,60.2,60.22,165922.0,56.307,56.3164,56.2603,56.279,165922.0
2023-05-26 12:00:00,60.21,60.24,60.13,60.14,172204.0,56.2697,56.2977,56.1949,56.2042,172204.0
2023-05-26 12:10:00,60.15,60.21,60.14,60.2,140036.0,56.2136,56.2697,56.2042,56.2603,140036.0
2023-05-26 12:20:00,60.2,60.26,60.19,60.22,138817.0,56.2603,56.3164,56.251,56.279,138817.0
2023-05-26 12:30:00,60.22,60.22,60.13,60.16,122019.0,56.279,56.279,56.1949,56.2229,122019.0
2023-05-26 12:40:00,60.15,60.21,60.13,60.18,111586.0,56.2136,56.2697,56.1949,56.2416,111586.0
2023-05-26 12:50:00,60.17,60.22,60.13,60.13,141562.0,56.2323,56.279,56.1949,56.1949,141562.0
2023-05-26 13:00:00,60.14,60.2,60.13,60.18,141315.0,56.2042,56.2603,56.1949,56.2416,141315.0
2023-05-26 13:10:00,60.18,60.21,60.13,60.16,86190.0,56.2416,56.2697,56.1949,56.2229,86190.0
2023-05-26 13:20:00,60.16,60.2,60.15,60.17,107353.0,56.2229,56.2603,56.2136,56.2323,107353.0
2023-05-26 13:30:00,60.16,60.21,60.13,60.2,281959.0,56.2229,56.2697,56.1949,56.2603,281959.0
2023-05-26 13:40:00,60.2,60.23,60.18,60.22,95625.0,56.2603,56.2884,56.2416,56.279,95625.0
2023-05-26 13:50:00,60.21,60.24,60.17,60.23,133091.0,56.2697,56.2977,56.2323,56.2884,133091.0
2023-05-26 14:00:00,60.23,60.24,60.11,60.13,126040.0,56.2884,56.2977,56.1762,56.1949,126040.0
2023-05-26 14:10:00,60.13,60.15,60.11,60.12,105067.0,56.1949,56.2136,56.1762,56.1856,105067.0
2023-05-26 14:20:00,60.11,60.17,60.11,60.14,104745.0,56.1762,56.2323,56.1762,56.2042,104745.0
2023-05-26 14:30:00,60.15,60.22,60.14,60.22,128292.0,56.2136,56.279,56.2042,56.279,128292.0
2023-05-26 14:40:00,60.22,60.23,60.14,60.16,149471.0,56.279,56.2884,56.2042,56.2229,149471.0
2023-05-26 14:50:00,60.17,60.18,60.13,60.15,169806.0,56.2323,56.2416,56.1949,56.2136,169806.0
2023-05-26 15:00:00,60.15,60.25,60.15,60.23,178335.0,56.2136,56.307,56.2136,56.2884,178335.0
2023-05-26 15:10:00,60.23,60.24,60.15,60.17,164999.0,56.2884,56.2977,56.2136,56.2323,164999.0
2023-05-26 15:20:00,60.18,60.22,60.15,60.19,176096.0,56.2416,56.279,56.2136,56.251,176096.0
2023-05-26 15:30:00,60.19,60.24,60.17,60.22,218454.0,56.251,56.2977,56.2323,56.279,218454.0
2023-05-26 15:40:00,60.21,60.31,60.2,60.3,278747.0,56.2697,56.3631,56.2603,56.3538,278747.0
2023-05-26 15:50:00,60.29,60.3,60.21,60.27,1060704.0,56.3444,56.3538,56.2697,56.3257,1060704.0
2023-05-30 09:30:00,60.09,60.15,59.82,59.84,1478134.0,56.1575,56.2136,55.9052,55.9239,1478134.0
2023-05-30 09:40:00,59.83,60.03,59.82,59.9,447243.0,55.9145,56.1014,55.9052,55.98,447243.0
2023-05-30 09:50:00,59.9,60.2,59.9,60.08,402779.0,55.98,56.2603,55.98,56.1482,402779.0
2023-05-30 10:00:00,60.08,60.18,59.91,60.01,383874.0,56.1482,56.2416,55.9893,56.0828,383874.0
2023-05-30 10:10:00,60.02,60.03,59.82,59.9,294936.0,56.0921,56.1014,55.9052,55.98,294936.0
2023-05-30 10:20:00,59.9,59.93,59.8,59.88,366590.0,55.98,56.008,55.8865,55.9613,366590.0
2023-05-30 10:30:00,59.87,59.93,59.76,59.78,258688.0,55.9519,56.008,55.8491,55.8678,258688.0
2023-05-30 10:40:00,59.77,59.82,59.72,59.75,205447.0,55.8585,55.9052,55.8117,55.8398,205447.0
2023-05-30 10:50:00,59.75,59.77,59.68,59.73,192466.0,55.8398,55.8585,55.7743,55.8211,192466.0
2023-05-30 11:00:00,59.73,59.74,59.59,59.63,197061.0,55.8211,55.8304,55.6902,55.7276,197061.0
2023-05-30 11:10:00,59.63,59.64,59.52,59.55,193903.0,55.7276,55.737,55.6248,55.6529,193903.0
2023-05-30 11:20:00,59.55,59.67,59.52,59.67,247362.0,55.6529,55.765,55.6248,55.765,247362.0
2023-05-30 11:30:00,59.67,59.72,59.62,59.68,172860.0,55.765,55.8117,55.7183,55.7743,172860.0
2023-05-30 11:40:00,59.69,59.71,59.65,59.7,152141.0,55.7837,55.8024,55.7463,55.793,152141.0
2023-05-30 11:50:00,59.7,59.72,59.67,59.72,181048.0,55.793,55.8117,55.765,55.8117,181048.0
2023-05-30 12:00:00,59.73,59.74,59.67,59.71,183442.0,55.8211,55.8304,55.765,55.8024,183442.0
2023-05-30 12:10:00,59.71,59.73,59.62,59.66,141729.0,55.8024,55.8211,55.7183,55.7557,141729.0
2023-05-30 12:20:00,59.67,59.67,59.59,59.63,157005.0,55.765,55.765,55.6902,55.7276,157005.0
2023-05-30 12:30:00,59.62,59.68,59.58,59.6,162462.0,55.7183,55.7743,55.6809,55.6996,162462.0
2023-05-30 12:40:00,59.59,59.6,59.56,59.59,156257.0,55.6902,55.6996,55.6622,55.6902,156257.0
2023-05-30 12:50:00,59.6,59.72,59.59,59.68,122108.0,55.6996,55.8117,55.6902,55.7743,122108.0
2023-05-30 13:00:00,59.69,59.69,59.65,59.66,124796.0,55.7837,55.7837,55.7463,55.7557,124796.0
2023-05-30 13:10:00,59.65,59.72,59.64,59.71,126398.0,55.7463,55.8117,55.737,55.8024,126398.0
2023-05-30 13:20:00,59.71,59.74,59.64,59.67,128194.0,55.8024,55.8304,55.737,55.765,128194.0
2023-05-30 13:30:00,59.66,59.71,59.62,59.65,147298.0,55.7557,55.8024,55.7183,55.7463,147298.0
2023-05-30 13:40:00,59.66,59.74,59.66,59.73,147420.0,55.7557,55.8304,55.7557,55.8211,147420.0
2023-05-30 13:50:00,59.73,59.76,59.63,59.65,213914.0,55.8211,55.8491,55.7276,55.7463,213914.0
2023-05-30 14:00:00,59.66,59.71,59.65,59.67,122960.0,55.7557,55.8024,55.7463,55.765,122960.0
2023-05-30 14:10:00,59.67,59.74,59.66,59.74,159699.0,55.765,55.8304,55.7557,55.8304,159699.0
2023-05-30 14:20:00,59.73,59.81,59.72,59.76,153924.0,55.8211,55.8958,55.8117,55.8491,153924.0
2023-05-30 14:30:00,59.76,59.79,59.73,59.73,168049.0,55.8491,55.8771,55.8211,55.8211,168049.0
2023-05-30 14:40:00,59.73,59.76,59.67,59.67,216758.0,55.8211,55.8491,55.765,55.765,216758.0
2023-05-30 14:50:00,59.68,59.72,59.62,59.69,235550.0,55.7743,55.8117,55.7183,55.7837,235550.0
2023-05-30 15:00:00,59.69,59.75,59.66,59.72,276691.0,55.7837,55.8398,55.7557,55.8117,276691.0
2023-05-30 15:10:00,59.72,59.72,59.61,59.66,194810.0,55.8117,55.8117,55.7089,55.7557,194810.0
2023-05-30 15:20:00,59.66,59.69,59.63,59.67,226485.0,55.7557,55.7837,55.7276,55.765,226485.0
2023-05-30 15:30:00,59.66,59.71,59.65,59.68,237795.0,55.7557,55.8024,55.7463,55.7743,237795.0
2023-05-30 15:40:00,59.69,59.72,59.66,59.7,370888.0,55.7837,55.8117,55.7557,55.793,370888.0
2023-05-30 15:50:00,59.7,59.8,59.65,59.78,1070128.0,55.793,55.8865,55.7463,55.8678,1070128.0
2023-05-31 09:30:00,59.92,59.97,59.48,59.52,614821.0,55.9986,56.0454,55.5874,55.6248,614821.0
2023-05-31 09:40:00,59.51,59.6,59.41,59.52,375644.0,55.6155,55.6996,55.522,55.6248,375644.0
2023-05-31 09:50:00,59.52,59.55,59.41,59.43,292421.0,55.6248,55.6529,55.522,55.5407,292421.0
2023-05-31 10:00:00,59.44,59.61,59.36,59.53,335898.0,55.5501,55.7089,55.4753,55.6342,335898.0
2023-05-31 10:10:00,59.52,59.74,59.48,59.72,242997.0,55.6248,55.8304,55.5874,55.8117,242997.0
2023-05-31 10:20:00,59.71,59.75,59.61,59.69,238010.0,55.8024,55.8398,55.7089,55.7837,238010.0
2023-05-31 10:30:00,59.69,59.74,59.54,59.6,513889.0,55.7837,55.8304,55.6435,55.6996,513889.0
2023-05-31 10:40:00,59.61,59.65,59.54,59.59,215769.0,55.7089,55.7463,55.6435,55.6902,215769.0
2023-05-31 10:50:00,59.59,59.63,59.48,59.6,232532.0,55.6902,55.7276,55.5874,55.6996,232532.0
2023-05-31 11:00:00,59.61,59.71,59.57,59.7,162032.0,55.7089,55.8024,55.6715,55.793,162032.0
2023-05-31 11:10:00,59.7,59.71,59.64,59.71,153133.0,55.793,55.8024,55.737,55.8024,153133.0
2023-05-31 11:20:00,59.7,59.76,59.7,59.73,160423.0,55.793,55.8491,55.793,55.8211,160423.0
2023-05-31 11:30:00,59.73,59.75,59.67,59.67,190585.0,55.8211,55.8398,55.765,55.765,190585.0
2023-05-31 11:40:00,59.68,59.81,59.67,59.72,170484.0,55.7743,55.8958,55.765,55.8117,170484.0
2023-05-31 11:50:00,59.72,59.77,59.71,59.72,115251.0,55.8117,55.8585,55.8024,55.8117,115251.0
2023-05-31 12:00:00,59.73,59.77,59.7,59.77,143014.0,55.8211,55.8585,55.793,55.8585,143014.0
2023-05-31 12:10:00,59.76,59.76,59.7,59.73,130364.0,55.8491,55.8491,55.793,55.8211,130364.0
2023-05-31 12:20:00,59.73,59.76,59.7,59.74,161335.0,55.8211,55.8491,55.793,55.8304,161335.0
2023-05-31 12:30:00,59.74,59.75,59.7,59.72,144940.0,55.8304,55.8398,55.793,55.8117,144940.0
2023-05-31 12:40:00,59.72,59.78,59.68,59.75,249196.0,55.8117,55.8678,55.7743,55.8398,249196.0
2023-05-31 12:50:00,59.74,59.74,59.66,59.72,147458.0,55.8304,55.8304,55.7557,55.8117,147458.0
2023-05-31 13:00:00,59.72,59.8,59.71,59.8,124703.0,55.8117,55.8865,55.8024,55.8865,124703.0
2023-05-31 13:10:00,59.8,59.81,59.73,59.76,134629.0,55.8865,55.8958,55.8211,55.8491,134629.0
2023-05-31 13:20:00,59.76,59.8,59.74,59.76,173524.0,55.8491,55.8865,55.8304,55.8491,173524.0
2023-05-31 13:30:00,59.76,59.81,59.72,59.8,224328.0,55.8491,55.8958,55.8117,55.8865,224328.0
2023-05-31 13:40:00,59.8,59.91,59.8,59.88,151957.0,55.8865,55.9893,55.8865,55.9613,151957.0
2023-05-31 13:50:00,59.88,59.96,59.88,59.95,149668.0,55.9613,56.036,55.9613,56.0267,149668.0
2023-05-31 14:00:00,59.95,59.99,59.91,59.98,163477.0,56.0267,56.0641,55.9893,56.0547,163477.0
2023-05-31 14:10:00,59.98,60.05,59.96,60.01,239320.0,56.0547,56.1201,56.036,56.0828,239320.0
2023-05-31 14:20:00,60.01,60.08,59.98,60.06,227287.0,56.0828,56.1482,56.0547,56.1295,227287.0
2023-05-31 14:30:00,60.06,60.07,60.01,60.06,144890.0,56.1295,56.1388,56.0828,56.1295,144890.0
2023-05-31 14:40:00,60.07,60.13,60.03,60.13,260535.0,56.1388,56.1949,56.1014,56.1949,260535.0
2023-05-31 14:50:00,60.13,60.14,60.03,60.09,299673.0,56.1949,56.2042,56.1014,56.1575,299673.0
2023-05-31 15:00:00,60.09,60.15,60.09,60.15,288852.0,56.1575,56.2136,56.1575,56.2136,288852.0
2023-05-31 15:10:00,60.15,60.19,60.14,60.15,266692.0,56.2136,56.251,56.2042,56.2136,266692.0
2023-05-31 15:20:00,60.14,60.2,60.12,60.19,249526.0,56.2042,56.2603,56.1856,56.251,249526.0
2023-05-31 15:30:00,60.19,60.25,60.18,60.25,324807.0,56.251,56.307,56.2416,56.307,324807.0
2023-05-31 15:40:00,60.25,60.28,60.07,60.08,978557.0,56.307,56.3351,56.1388,56.1482,978557.0
2023-05-31 15:50:00,60.09,60.21,59.5,59.7,7179188.0,56.1575,56.2697,55.6061,55.793,7179188.0
2023-06-01 09:30:00,59.94,60.08,59.77,60.02,874429.0,56.0173,56.1482,55.8585,56.0921,874429.0
2023-06-01 09:40:00,60.01,60.07,59.84,59.92,322404.0,56.0828,56.1388,55.9239,55.9986,322404.0
2023-06-01 09:50:00,59.92,60.01,59.78,59.83,220234.0,55.9986,56.0828,55.8678,55.9145,220234.0
2023-06-01 10:00:00,59.83,60.14,59.77,60.14,270820.0,55.9145,56.2042,55.8585,56.2042,270820.0
2023-06-01 10:10:00,60.14,60.15,60.01,60.02,248752.0,56.2042,56.2136,56.0828,56.0921,248752.0
2023-06-01 10:20:00,60.02,60.1,59.9,59.95,229286.0,56.0921,56.1669,55.98,56.0267,229286.0
2023-06-01 10:30:00,59.96,59.99,59.83,59.84,179660.0,56.036,56.0641,55.9145,55.9239,179660.0
2023-06-01 10:40:00,59.84,59.92,59.81,59.84,248415.0,55.9239,55.9986,55.8958,55.9239,248415.0
2023-06-01 10:50:00,59.84,60.06,59.81,60.04,181766.0,55.9239,56.1295,55.8958,56.1108,181766.0
2023-06-01 11:00:00,60.03,60.08,59.98,60.01,149605.0,56.1014,56.1482,56.0547,56.0828,149605.0
2023-06-01 11:10:00,60.02,60.06,59.98,60.05,134764.0,56.0921,56.1295,56.0547,56.1201,134764.0
2023-06-01 11:20:00,60.05,60.05,59.91,59.93,174189.0,56.1201,56.1201,55.9893,56.008,174189.0
2023-06-01 11:30:00,59.93,59.97,59.84,59.87,173263.0,56.008,56.0454,55.9239,55.9519,173263.0
2023-06-01 11:40:00,59.87,59.96,59.87,59.89,135138.0,55.9519,56.036,55.9519,55.9706,135138.0
2023-06-01 11:50:00,59.88,59.97,59.86,59.94,119800.0,55.9613,56.0454,55.9426,56.0173,119800.0
2023-06-01 12:00:00,59.94,59.98,59.88,59.96,110200.0,56.0173,56.0547,55.9613,56.036,110200.0
2023-06-01 12:10:00,59.96,59.97,59.91,59.93,121797.0,56.036,56.0454,55.9893,56.008,121797.0
2023-06-01 12:20:00,59.94,59.97,59.91,59.97,90872.0,56.0173,56.0454,55.9893,56.0454,90872.0
2023-06-01 12:30:00,59.97,60.0,59.96,59.98,104586.0,56.0454,56.0734,56.036,56.0547,104586.0
2023-06-01 12:40:00,59.98,60.01,59.92,59.93,175933.0,56.0547,56.0828,55.9986,56.008,175933.0
2023-06-01 12:50:00,59.93,59.95,59.88,59.89,112222.0,56.008,56.0267,55.9613,55.9706,112222.0
2023-06-01 13:00:00,59.89,59.93,59.88,59.88,88990.0,55.9706,56.008,55.9613,55.9613,88990.0
2023-06-01 13:10:00,59.88,59.89,59.83,59.87,316108.0,55.9613,55.9706,55.9145,55.9519,316108.0
2023-06-01 13:20:00,59.86,59.91,59.81,59.89,223466.0,55.9426,55.9893,55.8958,55.9706,223466.0
2023-06-01 13:30:00,59.88,59.91,59.84,59.88,119990.0,55.9613,55.9893,55.9239,55.9613,119990.0
2023-06-01 13:40:00,59.88,59.94,59.87,59.93,245943.0,55.9613,56.0173,55.9519,56.008,245943.0
2023-06-01 13:50:00,59.93,59.96,59.86,59.95,121031.0,56.008,56.036,55.9426,56.0267,121031.0
2023-06-01 14:00:00,59.96,59.97,59.88,59.92,119946.0,56.036,56.0454,55.9613,55.9986,119946.0
2023-06-01 14:10:00,59.93,59.93,59.88,59.89,61320.0,56.008,56.008,55.9613,55.9706,61320.0
2023-06-01 14:20:00,59.89,59.95,59.89,59.93,82638.0,55.9706,56.0267,55.9706,56.008,82638.0
2023-06-01 14:30:00,59.93,59.98,59.91,59.96,158525.0,56.008,56.0547,55.9893,56.036,158525.0
2023-06-01 14:40:00,59.96,60.01,59.94,60.01,108739.0,56.036,56.0828,56.0173,56.0828,108739.0
2023-06-01 14:50:00,60.01,60.05,59.99,60.04,97436.0,56.0828,56.1201,56.0641,56.1108,97436.0
2023-06-01 15:00:00,60.04,60.13,60.04,60.09,134735.0,56.1108,56.1949,56.1108,56.1575,134735.0
2023-06-01 15:10:00,60.09,60.13,60.07,60.1,151949.0,56.1575,56.1949,56.1388,56.1669,151949.0
2023-06-01 15:20:00,60.1,60.17,60.07,60.08,244413.0,56.1669,56.2323,56.1388,56.1482,244413.0
2023-06-01 15:30:00,60.07,60.08,59.97,59.98,244176.0,56.1388,56.1482,56.0454,56.0547,244176.0
2023-06-01 15:40:00,59.98,60.11,59.97,60.11,292944.0,56.0547,56.1762,56.0454,56.1762,292944.0
2023-06-01 15:50:00,60.11,60.12,59.98,59.99,1064873.0,56.1762,56.1856,56.0547,56.0641,1064873.0
2023-06-02 09:30:00,60.27,60.59,60.08,60.48,679349.0,56.3257,56.6248,56.1482,56.522,679349.0
2023-06-02 09:40:00,60.49,60.75,60.47,60.59,317782.0,56.5313,56.7743,56.5126,56.6248,317782.0
2023-06-02 09:50:00,60.59,60.77,60.58,60.74,202623.0,56.6248,56.793,56.6154,56.765,202623.0
2023-06-02 10:00:00,60.74,60.86,60.73,60.78,225696.0,56.765,56.8771,56.7556,56.8024,225696.0
2023-06-02 10:10:00,60.78,60.84,60.69,60.72,210634.0,56.8024,56.8584,56.7183,56.7463,210634.0
2023-06-02 10:20:00,60.73,60.81,60.7,60.78,147629.0,56.7556,56.8304,56.7276,56.8024,147629.0
2023-06-02 10:30:00,60.77,60.94,60.75,60.92,445701.0,56.793,56.9519,56.7743,56.9332,445701.0
2023-06-02 10:40:00,60.93,61.04,60.89,61.04,525905.0,56.9425,57.0453,56.9052,57.0453,525905.0
2023-06-02 10:50:00,61.03,61.08,60.99,61.02,283799.0,57.036,57.0827,56.9986,57.0267,283799.0
2023-06-02 11:00:00,61.03,61.12,61.01,61.07,198154.0,57.036,57.1201,57.0173,57.0734,198154.0
2023-06-02 11:10:00,61.07,61.13,61.06,61.1,138321.0,57.0734,57.1295,57.064,57.1014,138321.0
2023-06-02 11:20:00,61.11,61.22,61.11,61.2,205821.0,57.1108,57.2136,57.1108,57.1949,205821.0
2023-06-02 11:30:00,61.2,61.24,61.17,61.23,317636.0,57.1949,57.2323,57.1668,57.2229,317636.0
2023-06-02 11:40:00,61.22,61.25,61.15,61.25,349299.0,57.2136,57.2416,57.1481,57.2416,349299.0
2023-06-02 11:50:00,61.25,61.3,61.23,61.27,155862.0,57.2416,57.2883,57.2229,57.2603,155862.0
2023-06-02 12:00:00,61.27,61.32,61.25,61.3,145548.0,57.2603,57.307,57.2416,57.2883,145548.0
2023-06-02 12:10:00,61.3,61.3,61.2,61.2,123987.0,57.2883,57.2883,57.1949,57.1949,123987.0
2023-06-02 12:20:00,61.2,61.24,61.2,61.23,122314.0,57.1949,57.2323,57.1949,57.2229,122314.0
2023-06-02 12:30:00,61.23,61.24,61.19,61.22,119686.0,57.2229,57.2323,57.1855,57.2136,119686.0
2023-06-02 12:40:00,61.23,61.28,61.18,61.27,165950.0,57.2229,57.2696,57.1762,57.2603,165950.0
2023-06-02 12:50:00,61.26,61.3,61.24,61.28,126367.0,57.2509,57.2883,57.2323,57.2696,126367.0
2023-06-02 13:00:00,61.29,61.32,61.26,61.28,109295.0,57.279,57.307,57.2509,57.2696,109295.0
2023-06-02 13:10:00,61.28,61.28,61.2,61.23,93741.0,57.2696,57.2696,57.1949,57.2229,93741.0
2023-06-02 13:20:00,61.23,61.3,61.22,61.24,125919.0,57.2229,57.2883,57.2136,57.2323,125919.0
2023-06-02 13:30:00,61.24,61.28,61.22,61.25,104030.0,57.2323,57.2696,57.2136,57.2416,104030.0
2023-06-02 13:40:00,61.25,61.25,61.19,61.23,109553.0,57.2416,57.2416,57.1855,57.2229,109553.0
2023-06-02 13:50:00,61.23,61.29,61.22,61.29,103651.0,57.2229,57.279,57.2136,57.279,103651.0
2023-06-02 14:00:00,61.29,61.29,61.22,61.23,177989.0,57.279,57.279,57.2136,57.2229,177989.0
2023-06-02 14:10:00,61.23,61.28,61.21,61.27,103455.0,57.2229,57.2696,57.2042,57.2603,103455.0
2023-06-02 14:20:00,61.27,61.3,61.23,61.23,126298.0,57.2603,57.2883,57.2229,57.2229,126298.0
2023-06-02 14:30:00,61.23,61.27,61.2,61.23,145836.0,57.2229,57.2603,57.1949,57.2229,145836.0
2023-06-02 14:40:00,61.23,61.27,61.2,61.23,160129.0,57.2229,57.2603,57.1949,57.2229,160129.0
2023-06-02 14:50:00,61.22,61.24,61.16,61.23,195919.0,57.2136,57.2323,57.1575,57.2229,195919.0
2023-06-02 15:00:00,61.23,61.29,61.23,61.25,305532.0,57.2229,57.279,57.2229,57.2416,305532.0
2023-06-02 15:10:00,61.25,61.29,61.22,61.26,177728.0,57.2416,57.279,57.2136,57.2509,177728.0
2023-06-02 15:20:00,61.26,61.28,61.23,61.23,209083.0,57.2509,57.2696,57.2229,57.2229,209083.0
2023-06-02 15:30:00,61.23,61.28,61.22,61.26,313185.0,57.2229,57.2696,57.2136,57.2509,313185.0
2023-06-02 15:40:00,61.25,61.29,61.18,61.23,458299.0,57.2416,57.279,57.1762,57.2229,458299.0
2023-06-02 15:50:00,61.23,61.28,61.15,61.17,1154732.0,57.2229,57.2696,57.1481,57.1668,1154732.0
2023-06-05 09:30:00,61.02,61.15,60.85,61.14,613118.0,57.0267,57.1481,56.8678,57.1388,613118.0
2023-06-05 09:40:00,61.15,61.35,61.08,61.33,200880.0,57.1481,57.3351,57.0827,57.3164,200880.0
2023-06-05 09:50:00,61.33,61.42,61.23,61.41,99054.0,57.3164,57.4005,57.2229,57.3911,99054.0
2023-06-05 10:00:00,61.41,61.44,61.13,61.16,202348.0,57.3911,57.4192,57.1295,57.1575,202348.0
2023-06-05 10:10:00,61.16,61.3,61.15,61.25,219519.0,57.1575,57.2883,57.1481,57.2416,219519.0
2023-06-05 10:20:00,61.25,61.33,61.14,61.31,198797.0,57.2416,57.3164,57.1388,57.2977,198797.0
2023-06-05 10:30:00,61.31,61.33,61.17,61.24,191144.0,57.2977,57.3164,57.1668,57.2323,191144.0
2023-06-05 10:40:00,61.25,61.28,61.16,61.24,180169.0,57.2416,57.2696,57.1575,57.2323,180169.0
2023-06-05 10:50:00,61.25,61.25,61.06,61.08,154159.0,57.2416,57.2416,57.064,57.0827,154159.0
2023-06-05 11:00:00,61.08,61.12,61.02,61.05,113969.0,57.0827,57.1201,57.0267,57.0547,113969.0
2023-06-05 11:10:00,61.05,61.07,60.95,60.96,124797.0,57.0547,57.0734,56.9612,56.9706,124797.0
2023-06-05 11:20:00,60.97,61.01,60.94,60.98,138811.0,56.9799,57.0173,56.9519,56.9893,138811.0
2023-06-05 11:30:00,60.99,61.02,60.85,60.85,248674.0,56.9986,57.0267,56.8678,56.8678,248674.0
2023-06-05 11:40:00,60.86,60.91,60.82,60.86,244661.0,56.8771,56.9239,56.8397,56.8771,244661.0
2023-06-05 11:50:00,60.85,60.95,60.84,60.89,120900.0,56.8678,56.9612,56.8584,56.9052,120900.0
2023-06-05 12:00:00,60.89,60.9,60.82,60.87,117274.0,56.9052,56.9145,56.8397,56.8865,117274.0
2023-06-05 12:10:00,60.87,60.9,60.81,60.83,95617.0,56.8865,56.9145,56.8304,56.8491,95617.0
2023-06-05 12:20:00,60.83,60.84,60.77,60.78,79460.0,56.8491,56.8584,56.793,56.8024,79460.0
2023-06-05 12:30:00,60.78,60.79,60.72,60.73,95832.0,56.8024,56.8117,56.7463,56.7556,95832.0
2023-06-05 12:40:00,60.73,60.78,60.73,60.76,88258.0,56.7556,56.8024,56.7556,56.7837,88258.0
2023-06-05 12:50:00,60.76,60.78,60.74,60.78,82010.0,56.7837,56.8024,56.765,56.8024,82010.0
2023-06-05 13:00:00,60.78,60.8,60.72,60.74,126008.0,56.8024,56.8211,56.7463,56.765,126008.0
2023-06-05 13:10:00,60.75,60.76,60.65,60.7,139314.0,56.7743,56.7837,56.6809,56.7276,139314.0
2023-06-05 13:20:00,60.7,60.72,60.64,60.66,104977.0,56.7276,56.7463,56.6715,56.6902,104977.0
2023-06-05 13:30:00,60.65,60.66,60.59,60.63,143072.0,56.6809,56.6902,56.6248,56.6622,143072.0
2023-06-05 13:40:00,60.63,60.64,60.55,60.64,153674.0,56.6622,56.6715,56.5874,56.6715,153674.0
2023-06-05 13:50:00,60.63,60.7,60.63,60.69,129799.0,56.6622,56.7276,56.6622,56.7183,129799.0
2023-06-05 14:00:00,60.68,60.72,60.65,60.72,138463.0,56.7089,56.7463,56.6809,56.7463,138463.0
2023-06-05 14:10:00,60.72,60.75,60.7,60.75,125740.0,56.7463,56.7743,56.7276,56.7743,125740.0
2023-06-05 14:20:00,60.74,60.75,60.67,60.73,157926.0,56.765,56.7743,56.6996,56.7556,157926.0
2023-06-05 14:30:00,60.73,60.75,60.62,60.64,217838.0,56.7556,56.7743,56.6528,56.6715,217838.0
2023-06-05 14:40:00,60.64,60.66,60.58,60.63,151069.0,56.6715,56.6902,56.6154,56.6622,151069.0
2023-06-05 14:50:00,60.63,60.75,60.63,60.71,294838.0,56.6622,56.7743,56.6622,56.7369,294838.0
2023-06-05 15:00:00,60.72,60.78,60.65,60.76,403006.0,56.7463,56.8024,56.6809,56.7837,403006.0
2023-06-05 15:10:00,60.76,60.82,60.76,60.77,256686.0,56.7837,56.8397,56.7837,56.793,256686.0
2023-06-05 15:20:00,60.77,60.81,60.74,60.76,199169.0,56.793,56.8304,56.765,56.7837,199169.0
2023-06-05 15:30:00,60.76,60.79,60.71,60.75,251462.0,56.7837,56.8117,56.7369,56.7743,251462.0
2023-06-05 15:40:00,60.75,60.78,60.7,60.78,346730.0,56.7743,56.8024,56.7276,56.8024,346730.0
2023-06-05 15:50:00,60.78,60.82,60.71,60.76,1077791.0,56.8024,56.8397,56.7369,56.7837,1077791.0
2023-06-06 09:30:00,60.86,60.99,60.47,60.48,499462.0,56.8771,56.9986,56.5126,56.522,499462.0
2023-06-06 09:40:00,60.48,60.6,60.33,60.41,290147.0,56.522,56.6341,56.3818,56.4566,290147.0
2023-06-06 09:50:00,60.42,60.54,60.27,60.35,255158.0,56.4659,56.5781,56.3257,56.4005,255158.0
2023-06-06 10:00:00,60.34,60.46,60.32,60.44,208118.0,56.3912,56.5033,56.3725,56.4846,208118.0
2023-06-06 10:10:00,60.44,60.47,60.36,60.43,194854.0,56.4846,56.5126,56.4098,56.4753,194854.0
2023-06-06 10:20:00,60.42,60.43,60.3,60.35,138368.0,56.4659,56.4753,56.3538,56.4005,138368.0
2023-06-06 10:30:00,60.35,60.43,60.33,60.4,165345.0,56.4005,56.4753,56.3818,56.4472,165345.0
2023-06-06 10:40:00,60.4,60.49,60.36,60.41,164864.0,56.4472,56.5313,56.4098,56.4566,164864.0
2023-06-06 10:50:00,60.41,60.42,60.33,60.38,109961.0,56.4566,56.4659,56.3818,56.4285,109961.0
2023-06-06 11:00:00,60.39,60.44,60.33,60.34,159527.0,56.4379,56.4846,56.3818,56.3912,159527.0
2023-06-06 11:10:00,60.34,60.35,60.25,60.25,210430.0,56.3912,56.4005,56.307,56.307,210430.0
2023-06-06 11:20:00,60.24,60.34,60.24,60.33,147672.0,56.2977,56.3912,56.2977,56.3818,147672.0
2023-06-06 11:30:00,60.33,60.35,60.26,60.29,121527.0,56.3818,56.4005,56.3164,56.3444,121527.0
2023-06-06 11:40:00,60.3,60.3,60.21,60.22,126260.0,56.3538,56.3538,56.2697,56.279,126260.0
2023-06-06 11:50:00,60.22,60.22,60.15,60.16,164243.0,56.279,56.279,56.2136,56.2229,164243.0
2023-06-06 12:00:00,60.15,60.19,60.14,60.18,140256.0,56.2136,56.251,56.2042,56.2416,140256.0
2023-06-06 12:10:00,60.19,60.24,60.17,60.21,112530.0,56.251,56.2977,56.2323,56.2697,112530.0
2023-06-06 12:20:00,60.22,60.23,60.17,60.21,86794.0,56.279,56.2884,56.2323,56.2697,86794.0
2023-06-06 12:30:00,60.21,60.23,60.18,60.22,92913.0,56.2697,56.2884,56.2416,56.279,92913.0
2023-06-06 12:40:00,60.21,60.24,60.19,60.21,91050.0,56.2697,56.2977,56.251,56.2697,91050.0
2023-06-06 12:50:00,60.21,60.26,60.2,60.23,84725.0,56.2697,56.3164,56.2603,56.2884,84725.0
2023-06-06 13:00:00,60.23,60.28,60.2,60.28,95966.0,56.2884,56.3351,56.2603,56.3351,95966.0
2023-06-06 13:10:00,60.28,60.31,60.22,60.23,110315.0,56.3351,56.3631,56.279,56.2884,110315.0
2023-06-06 13:20:00,60.23,60.24,60.16,60.19,164727.0,56.2884,56.2977,56.2229,56.251,164727.0
2023-06-06 13:30:00,60.19,60.2,60.12,60.18,127501.0,56.251,56.2603,56.1856,56.2416,127501.0
2023-06-06 13:40:00,60.18,60.23,60.16,60.17,150338.0,56.2416,56.2884,56.2229,56.2323,150338.0
2023-06-06 13:50:00,60.16,60.23,60.16,60.22,130037.0,56.2229,56.2884,56.2229,56.279,130037.0
2023-06-06 14:00:00,60.21,60.23,60.18,60.22,134394.0,56.2697,56.2884,56.2416,56.279,134394.0
2023-06-06 14:10:00,60.22,60.34,60.22,60.33,210643.0,56.279,56.3912,56.279,56.3818,210643.0
2023-06-06 14:20:00,60.33,60.38,60.28,60.36,132096.0,56.3818,56.4285,56.3351,56.4098,132096.0
2023-06-06 14:30:00,60.36,60.4,60.35,60.39,105041.0,56.4098,56.4472,56.4005,56.4379,105041.0
2023-06-06 14:40:00,60.4,60.44,60.38,60.39,143198.0,56.4472,56.4846,56.4285,56.4379,143198.0
2023-06-06 14:50:00,60.39,60.42,60.37,60.41,94237.0,56.4379,56.4659,56.4192,56.4566,94237.0
2023-06-06 15:00:00,60.41,60.42,60.36,60.39,226372.0,56.4566,56.4659,56.4098,56.4379,226372.0
2023-06-06 15:10:00,60.39,60.42,60.37,60.42,136878.0,56.4379,56.4659,56.4192,56.4659,136878.0
2023-06-06 15:20:00,60.42,60.43,60.32,60.34,306588.0,56.4659,56.4753,56.3725,56.3912,306588.0
2023-06-06 15:30:00,60.35,60.36,60.3,60.3,289295.0,56.4005,56.4098,56.3538,56.3538,289295.0
2023-06-06 15:40:00,60.3,60.39,60.26,60.37,424708.0,56.3538,56.4379,56.3164,56.4192,424708.0
2023-06-06 15:50:00,60.37,60.38,60.3,60.31,865530.0,56.4192,56.4285,56.3538,56.3631,865530.0
2023-06-07 09:30:00,60.01,60.05,59.82,60.02,787154.0,56.0828,56.1201,55.9052,56.0921,787154.0
2023-06-07 09:40:00,60.02,60.17,59.98,60.12,373206.0,56.0921,56.2323,56.0547,56.1856,373206.0
2023-06-07 09:50:00,60.12,60.18,60.04,60.08,211575.0,56.1856,56.2416,56.1108,56.1482,211575.0
2023-06-07 10:00:00,60.07,60.09,60.0,60.02,240526.0,56.1388,56.1575,56.0734,56.0921,240526.0
2023-06-07 10:10:00,60.03,60.17,60.02,60.16,262550.0,56.1014,56.2323,56.0921,56.2229,262550.0
2023-06-07 10:20:00,60.16,60.21,60.11,60.18,212666.0,56.2229,56.2697,56.1762,56.2416,212666.0
2023-06-07 10:30:00,60.18,60.32,60.08,60.22,324210.0,56.2416,56.3725,56.1482,56.279,324210.0
2023-06-07 10:40:00,60.22,60.31,60.19,60.26,324497.0,56.279,56.3631,56.251,56.3164,324497.0
2023-06-07 10:50:00,60.26,60.33,60.2,60.21,209535.0,56.3164,56.3818,56.2603,56.2697,209535.0
2023-06-07 11:00:00,60.21,60.23,60.13,60.17,113392.0,56.2697,56.2884,56.1949,56.2323,113392.0
2023-06-07 11:10:00,60.17,60.23,60.14,60.19,171211.0,56.2323,56.2884,56.2042,56.251,171211.0
2023-06-07 11:20:00,60.18,60.19,60.09,60.12,103498.0,56.2416,56.251,56.1575,56.1856,103498.0
2023-06-07 11:30:00,60.13,60.15,60.09,60.12,128286.0,56.1949,56.2136,56.1575,56.1856,128286.0
2023-06-07 11:40:00,60.12,60.18,60.11,60.15,156184.0,56.1856,56.2416,56.1762,56.2136,156184.0
2023-06-07 11:50:00,60.15,60.17,60.09,60.11,167329.0,56.2136,56.2323,56.1575,56.1762,167329.0
2023-06-07 12:00:00,60.12,60.16,60.09,60.12,108341.0,56.1856,56.2229,56.1575,56.1856,108341.0
2023-06-07 12:10:00,60.11,60.24,60.1,60.21,152949.0,56.1762,56.2977,56.1669,56.2697,152949.0
2023-06-07 12:20:00,60.21,60.31,60.2,60.28,271143.0,56.2697,56.3631,56.2603,56.3351,271143.0
2023-06-07 12:30:00,60.29,60.36,60.25,60.33,205833.0,56.3444,56.4098,56.307,56.3818,205833.0
2023-06-07 12:40:00,60.32,60.33,60.25,60.28,124207.0,56.3725,56.3818,56.307,56.3351,124207.0
2023-06-07 12:50:00,60.28,60.3,60.23,60.29,89496.0,56.3351,56.3538,56.2884,56.3444,89496.0
2023-06-07 13:00:00,60.28,60.31,60.24,60.26,155159.0,56.3351,56.3631,56.2977,56.3164,155159.0
2023-06-07 13:10:00,60.26,60.28,60.17,60.24,136732.0,56.3164,56.3351,56.2323,56.2977,136732.0
2023-06-07 13:20:00,60.24,60.25,60.16,60.18,165474.0,56.2977,56.307,56.2229,56.2416,165474.0
2023-06-07 13:30:00,60.18,60.26,60.15,60.26,137894.0,56.2416,56.3164,56.2136,56.3164,137894.0
2023-06-07 13:40:00,60.26,60.3,60.23,60.25,110040.0,56.3164,56.3538,56.2884,56.307,110040.0
2023-06-07 13:50:00,60.26,60.3,60.24,60.29,94148.0,56.3164,56.3538,56.2977,56.3444,94148.0
2023-06-07 14:00:00,60.29,60.29,60.23,60.23,99252.0,56.3444,56.3444,56.2884,56.2884,99252.0
2023-06-07 14:10:00,60.23,60.24,60.18,60.19,113854.0,56.2884,56.2977,56.2416,56.251,113854.0
2023-06-07 14:20:00,60.19,60.22,60.17,60.18,117995.0,56.251,56.279,56.2323,56.2416,117995.0
2023-06-07 14:30:00,60.18,60.23,60.17,60.21,160239.0,56.2416,56.2884,56.2323,56.2697,160239.0
2023-06-07 14:40:00,60.22,60.28,60.2,60.25,138795.0,56.279,56.3351,56.2603,56.307,138795.0
2023-06-07 14:50:00,60.25,60.25,60.14,60.15,196658.0,56.307,56.307,56.2042,56.2136,196658.0
2023-06-07 15:00:00,60.15,60.17,60.12,60.15,166046.0,56.2136,56.2323,56.1856,56.2136,166046.0
2023-06-07 15:10:00,60.15,60.22,60.11,60.21,171232.0,56.2136,56.279,56.1762,56.2697,171232.0
2023-06-07 15:20:00,60.21,60.22,60.17,60.21,169838.0,56.2697,56.279,56.2323,56.2697,169838.0
2023-06-07 15:30:00,60.21,60.25,60.16,60.21,297648.0,56.2697,56.307,56.2229,56.2697,297648.0
2023-06-07 15:40:00,60.22,60.27,60.19,60.27,384373.0,56.279,56.3257,56.251,56.3257,384373.0
2023-06-07 15:50:00,60.26,60.29,60.11,60.22,1328924.0,56.3164,56.3444,56.1762,56.279,1328924.0
2023-06-08 09:30:00,60.13,60.26,59.98,60.21,633611.0,56.1949,56.3164,56.0547,56.2697,633611.0
2023-06-08 09:40:00,60.2,60.3,60.04,60.29,364528.0,56.2603,56.3538,56.1108,56.3444,364528.0
2023-06-08 09:50:00,60.28,60.41,60.25,60.28,421356.0,56.3351,56.4566,56.307,56.3351,421356.0
2023-06-08 10:00:00,60.28,60.39,60.21,60.35,278718.0,56.3351,56.4379,56.2697,56.4005,278718.0
2023-06-08 10:10:00,60.35,60.38,60.28,60.33,244060.0,56.4005,56.4285,56.3351,56.3818,244060.0
2023-06-08 10:20:00,60.32,60.34,60.25,60.25,280850.0,56.3725,56.3912,56.307,56.307,280850.0
2023-06-08 10:30:00,60.26,60.33,60.25,60.31,178686.0,56.3164,56.3818,56.307,56.3631,178686.0
2023-06-08 10:40:00,60.3,60.31,60.17,60.21,234468.0,56.3538,56.3631,56.2323,56.2697,234468.0
2023-06-08 10:50:00,60.21,60.27,60.17,60.25,259957.0,56.2697,56.3257,56.2323,56.307,259957.0
2023-06-08 11:00:00,60.25,60.27,60.2,60.25,225007.0,56.307,56.3257,56.2603,56.307,225007.0
2023-06-08 11:10:00,60.26,60.3,60.2,60.2,206324.0,56.3164,56.3538,56.2603,56.2603,206324.0
2023-06-08 11:20:00,60.21,60.22,60.15,60.15,137851.0,56.2697,56.279,56.2136,56.2136,137851.0
2023-06-08 11:30:00,60.16,60.2,60.15,60.19,154165.0,56.2229,56.2603,56.2136,56.251,154165.0
2023-06-08 11:40:00,60.19,60.25,60.18,60.21,119320.0,56.251,56.307,56.2416,56.2697,119320.0
2023-06-08 11:50:00,60.21,60.26,60.13,60.15,141496.0,56.2697,56.3164,56.1949,56.2136,141496.0
2023-06-08 12:00:00,60.16,60.16,60.09,60.13,113940.0,56.2229,56.2229,56.1575,56.1949,113940.0
2023-06-08 12:10:00,60.13,60.17,60.07,60.16,269461.0,56.1949,56.2323,56.1388,56.2229,269461.0
2023-06-08 12:20:00,60.17,60.2,60.14,60.18,139915.0,56.2323,56.2603,56.2042,56.2416,139915.0
2023-06-08 12:30:00,60.18,60.22,60.15,60.17,143348.0,56.2416,56.279,56.2136,56.2323,143348.0
2023-06-08 12:40:00,60.17,60.2,60.14,60.17,99304.0,56.2323,56.2603,56.2042,56.2323,99304.0
2023-06-08 12:50:00,60.17,60.22,60.13,60.2,160238.0,56.2323,56.279,56.1949,56.2603,160238.0
2023-06-08 13:00:00,60.2,60.22,60.14,60.17,95478.0,56.2603,56.279,56.2042,56.2323,95478.0
2023-06-08 13:10:00,60.16,60.21,60.15,60.2,132069.0,56.2229,56.2697,56.2136,56.2603,132069.0
2023-06-08 13:20:00,60.19,60.22,60.13,60.14,156432.0,56.251,56.279,56.1949,56.2042,156432.0
2023-06-08 13:30:00,60.14,60.16,60.1,60.15,189884.0,56.2042,56.2229,56.1669,56.2136,189884.0
2023-06-08 13:40:00,60.15,60.18,60.13,60.16,124324.0,56.2136,56.2416,56.1949,56.2229,124324.0
2023-06-08 13:50:00,60.16,60.17,60.11,60.13,89912.0,56.2229,56.2323,56.1762,56.1949,89912.0
2023-06-08 14:00:00,60.13,60.15,60.1,60.13,113758.0,56.1949,56.2136,56.1669,56.1949,113758.0
2023-06-08 14:10:00,60.14,60.19,60.13,60.16,121538.0,56.2042,56.251,56.1949,56.2229,121538.0
2023-06-08 14:20:00,60.15,60.18,60.14,60.15,74761.0,56.2136,56.2416,56.2042,56.2136,74761.0
2023-06-08 14:30:00,60.15,60.19,60.13,60.14,170773.0,56.2136,56.251,56.1949,56.2042,170773.0
2023-06-08 14:40:00,60.13,60.17,60.12,60.15,119676.0,56.1949,56.2323,56.1856,56.2136,119676.0
2023-06-08 14:50:00,60.15,60.16,60.13,60.15,84219.0,56.2136,56.2229,56.1949,56.2136,84219.0
2023-06-08 15:00:00,60.15,60.16,60.12,60.15,119496.0,56.2136,56.2229,56.1856,56.2136,119496.0
2023-06-08 15:10:00,60.15,60.18,60.13,60.15,134047.0,56.2136,56.2416,56.1949,56.2136,134047.0
2023-06-08 15:20:00,60.15,60.21,60.15,60.19,143221.0,56.2136,56.2697,56.2136,56.251,143221.0
2023-06-08 15:30:00,60.18,60.25,60.17,60.23,204512.0,56.2416,56.307,56.2323,56.2884,204512.0
2023-06-08 15:40:00,60.23,60.33,60.22,60.33,226019.0,56.2884,56.3818,56.279,56.3818,226019.0
2023-06-08 15:50:00,60.34,60.4,60.3,60.36,1029260.0,56.3912,56.4472,56.3538,56.4098,1029260.0
2023-06-09 09:30:00,60.27,60.46,60.17,60.41,567243.0,56.3257,56.5033,56.2323,56.4566,567243.0
2023-06-09 09:40:00,60.4,60.5,60.36,60.47,361545.0,56.4472,56.5407,56.4098,56.5126,361545.0
2023-06-09 09:50:00,60.47,60.53,60.37,60.38,218076.0,56.5126,56.5687,56.4192,56.4285,218076.0
2023-06-09 10:00:00,60.38,60.46,60.3,60.39,237306.0,56.4285,56.5033,56.3538,56.4379,237306.0
2023-06-09 10:10:00,60.39,60.6,60.38,60.54,453178.0,56.4379,56.6341,56.4285,56.5781,453178.0
2023-06-09 10:20:00,60.54,60.55,60.46,60.5,395890.0,56.5781,56.5874,56.5033,56.5407,395890.0
2023-06-09 10:30:00,60.5,60.56,60.47,60.52,228771.0,56.5407,56.5968,56.5126,56.5594,228771.0
2023-06-09 10:40:00,60.52,60.62,60.51,60.58,282176.0,56.5594,56.6528,56.55,56.6154,282176.0
2023-06-09 10:50:00,60.58,60.67,60.57,60.6,217231.0,56.6154,56.6996,56.6061,56.6341,217231.0
2023-06-09 11:00:00,60.6,60.66,60.58,60.59,123189.0,56.6341,56.6902,56.6154,56.6248,123189.0
2023-06-09 11:10:00,60.58,60.66,60.58,60.64,110104.0,56.6154,56.6902,56.6154,56.6715,110104.0
2023-06-09 11:20:00,60.64,60.64,60.49,60.55,139914.0,56.6715,56.6715,56.5313,56.5874,139914.0
2023-06-09 11:30:00,60.55,60.59,60.48,60.52,149408.0,56.5874,56.6248,56.522,56.5594,149408.0
2023-06-09 11:40:00,60.52,60.55,60.49,60.52,134756.0,56.5594,56.5874,56.5313,56.5594,134756.0
2023-06-09 11:50:00,60.53,60.54,60.48,60.5,80957.0,56.5687,56.5781,56.522,56.5407,80957.0
2023-06-09 12:00:00,60.49,60.55,60.45,60.52,174735.0,56.5313,56.5874,56.494,56.5594,174735.0
2023-06-09 12:10:00,60.52,60.55,60.5,60.55,107067.0,56.5594,56.5874,56.5407,56.5874,107067.0
2023-06-09 12:20:00,60.55,60.55,60.47,60.52,109665.0,56.5874,56.5874,56.5126,56.5594,109665.0
2023-06-09 12:30:00,60.51,60.53,60.49,60.51,69179.0,56.55,56.5687,56.5313,56.55,69179.0
2023-06-09 12:40:00,60.52,60.55,60.48,60.5,68168.0,56.5594,56.5874,56.522,56.5407,68168.0
2023-06-09 12:50:00,60.49,60.52,60.47,60.49,74328.0,56.5313,56.5594,56.5126,56.5313,74328.0
2023-06-09 13:00:00,60.48,60.54,60.48,60.53,105737.0,56.522,56.5781,56.522,56.5687,105737.0
2023-06-09 13:10:00,60.53,60.53,60.46,60.46,107503.0,56.5687,56.5687,56.5033,56.5033,107503.0
2023-06-09 13:20:00,60.46,60.47,60.44,60.47,75106.0,56.5033,56.5126,56.4846,56.5126,75106.0
2023-06-09 13:30:00,60.46,60.51,60.45,60.48,101950.0,56.5033,56.55,56.494,56.522,101950.0
2023-06-09 13:40:00,60.48,60.55,60.47,60.52,83178.0,56.522,56.5874,56.5126,56.5594,83178.0
2023-06-09 13:50:00,60.52,60.54,60.48,60.54,77717.0,56.5594,56.5781,56.522,56.5781,77717.0
2023-06-09 14:00:00,60.55,60.59,60.53,60.58,81601.0,56.5874,56.6248,56.5687,56.6154,81601.0
2023-06-09 14:10:00,60.58,60.59,60.52,60.53,106008.0,56.6154,56.6248,56.5594,56.5687,106008.0
2023-06-09 14:20:00,60.52,60.6,60.52,60.59,121113.0,56.5594,56.6341,56.5594,56.6248,121113.0
2023-06-09 14:30:00,60.59,60.62,60.57,60.6,87796.0,56.6248,56.6528,56.6061,56.6341,87796.0
2023-06-09 14:40:00,60.61,60.62,60.57,60.6,105954.0,56.6435,56.6528,56.6061,56.6341,105954.0
2023-06-09 14:50:00,60.6,60.61,60.57,60.59,83584.0,56.6341,56.6435,56.6061,56.6248,83584.0
2023-06-09 15:00:00,60.59,60.64,60.56,60.58,145367.0,56.6248,56.6715,56.5968,56.6154,145367.0
2023-06-09 15:10:00,60.58,60.65,60.57,60.63,122516.0,56.6154,56.6809,56.6061,56.6622,122516.0
2023-06-09 15:20:00,60.63,60.65,60.6,60.64,150906.0,56.6622,56.6809,56.6341,56.6715,150906.0
2023-06-09 15:30:00,60.64,60.64,60.57,60.6,236841.0,56.6715,56.6715,56.6061,56.6341,236841.0
2023-06-09 15:40:00,60.6,60.63,60.57,60.61,256545.0,56.6341,56.6622,56.6061,56.6435,256545.0
2023-06-09 15:50:00,60.61,60.64,60.47,60.47,1332934.0,56.6435,56.6715,56.5126,56.5126,1332934.0
2023-06-12 09:30:00,60.59,60.65,60.42,60.45,631696.0,56.6248,56.6809,56.4659,56.494,631696.0
2023-06-12 09:40:00,60.46,60.5,60.21,60.31,323362.0,56.5033,56.5407,56.2697,56.3631,323362.0
2023-06-12 09:50:00,60.32,60.32,60.18,60.24,427643.0,56.3725,56.3725,56.2416,56.2977,427643.0
2023-06-12 10:00:00,60.25,60.26,60.11,60.14,303259.0,56.307,56.3164,56.1762,56.2042,303259.0
2023-06-12 10:10:00,60.13,60.28,60.13,60.21,204167.0,56.1949,56.3351,56.1949,56.2697,204167.0
2023-06-12 10:20:00,60.21,60.27,60.19,60.22,311726.0,56.2697,56.3257,56.251,56.279,311726.0
2023-06-12 10:30:00,60.22,60.28,60.21,60.25,169338.0,56.279,56.3351,56.2697,56.307,169338.0
2023-06-12 10:40:00,60.24,60.25,60.16,60.2,316890.0,56.2977,56.307,56.2229,56.2603,316890.0
2023-06-12 10:50:00,60.19,60.23,60.14,60.16,249982.0,56.251,56.2884,56.2042,56.2229,249982.0
2023-06-12 11:00:00,60.15,60.2,60.12,60.14,179877.0,56.2136,56.2603,56.1856,56.2042,179877.0
2023-06-12 11:10:00,60.14,60.16,60.09,60.14,187286.0,56.2042,56.2229,56.1575,56.2042,187286.0
2023-06-12 11:20:00,60.14,60.24,60.11,60.23,181502.0,56.2042,56.2977,56.1762,56.2884,181502.0
2023-06-12 11:30:00,60.24,60.31,60.24,60.3,145673.0,56.2977,56.3631,56.2977,56.3538,145673.0
2023-06-12 11:40:00,60.29,60.33,60.27,60.27,254782.0,56.3444,56.3818,56.3257,56.3257,254782.0
2023-06-12 11:50:00,60.27,60.28,60.22,60.26,156271.0,56.3257,56.3351,56.279,56.3164,156271.0
2023-06-12 12:00:00,60.25,60.3,60.22,60.3,150288.0,56.307,56.3538,56.279,56.3538,150288.0
2023-06-12 12:10:00,60.3,60.32,60.21,60.22,169172.0,56.3538,56.3725,56.2697,56.279,169172.0
2023-06-12 12:20:00,60.22,60.23,60.18,60.19,93395.0,56.279,56.2884,56.2416,56.251,93395.0
2023-06-12 12:30:00,60.2,60.2,60.16,60.18,126596.0,56.2603,56.2603,56.2229,56.2416,126596.0
2023-06-12 12:40:00,60.19,60.24,60.19,60.21,144828.0,56.251,56.2977,56.251,56.2697,144828.0
2023-06-12 12:50:00,60.2,60.21,60.16,60.19,127402.0,56.2603,56.2697,56.2229,56.251,127402.0
2023-06-12 13:00:00,60.18,60.18,60.14,60.17,125941.0,56.2416,56.2416,56.2042,56.2323,125941.0
2023-06-12 13:10:00,60.17,60.19,60.16,60.19,83184.0,56.2323,56.251,56.2229,56.251,83184.0
2023-06-12 13:20:00,60.19,60.19,60.14,60.15,79577.0,56.251,56.251,56.2042,56.2136,79577.0
2023-06-12 13:30:00,60.14,60.17,60.1,60.11,134551.0,56.2042,56.2323,56.1669,56.1762,134551.0
2023-06-12 13:40:00,60.11,60.13,60.06,60.08,160864.0,56.1762,56.1949,56.1295,56.1482,160864.0
2023-06-12 13:50:00,60.08,60.13,60.07,60.13,109587.0,56.1482,56.1949,56.1388,56.1949,109587.0
2023-06-12 14:00:00,60.13,60.13,60.07,60.08,197279.0,56.1949,56.1949,56.1388,56.1482,197279.0
2023-06-12 14:10:00,60.09,60.1,60.05,60.1,143383.0,56.1575,56.1669,56.1201,56.1669,143383.0
2023-06-12 14:20:00,60.1,60.11,60.08,60.11,131132.0,56.1669,56.1762,56.1482,56.1762,131132.0
2023-06-12 14:30:00,60.11,60.13,60.08,60.11,191839.0,56.1762,56.1949,56.1482,56.1762,191839.0
2023-06-12 14:40:00,60.11,60.12,60.07,60.09,265071.0,56.1762,56.1856,56.1388,56.1575,265071.0
2023-06-12 14:50:00,60.09,60.11,60.07,60.08,256247.0,56.1575,56.1762,56.1388,56.1482,256247.0
2023-06-12 15:00:00,60.08,60.1,60.02,60.03,345692.0,56.1482,56.1669,56.0921,56.1014,345692.0
2023-06-12 15:10:00,60.03,60.09,60.02,60.04,327941.0,56.1014,56.1575,56.0921,56.1108,327941.0
2023-06-12 15:20:00,60.04,60.11,60.03,60.11,172019.0,56.1108,56.1762,56.1014,56.1762,172019.0
2023-06-12 15:30:00,60.11,60.14,60.08,60.12,224320.0,56.1762,56.2042,56.1482,56.1856,224320.0
2023-06-12 15:40:00,60.13,60.24,60.12,60.23,278361.0,56.1949,56.2977,56.1856,56.2884,278361.0
2023-06-12 15:50:00,60.24,60.26,60.14,60.22,938103.0,56.2977,56.3164,56.2042,56.279,938103.0
2023-06-13 09:30:00,60.21,60.3,60.04,60.23,841515.0,56.2697,56.3538,56.1108,56.2884,841515.0
2023-06-13 09:40:00,60.23,60.38,60.17,60.32,531458.0,56.2884,56.4285,56.2323,56.3725,531458.0
2023-06-13 09:50:00,60.32,60.46,60.31,60.43,201730.0,56.3725,56.5033,56.3631,56.4753,201730.0
2023-06-13 10:00:00,60.43,60.46,60.32,60.37,172191.0,56.4753,56.5033,56.3725,56.4192,172191.0
2023-06-13 10:10:00,60.36,60.48,60.31,60.45,318247.0,56.4098,56.522,56.3631,56.494,318247.0
2023-06-13 10:20:00,60.45,60.45,60.36,60.39,262661.0,56.494,56.494,56.4098,56.4379,262661.0
2023-06-13 10:30:00,60.39,60.46,60.34,60.42,165390.0,56.4379,56.5033,56.3912,56.4659,165390.0
2023-06-13 10:40:00,60.43,60.46,60.37,60.38,256870.0,56.4753,56.5033,56.4192,56.4285,256870.0
2023-06-13 10:50:00,60.39,60.45,60.33,60.45,141267.0,56.4379,56.494,56.3818,56.494,141267.0
2023-06-13 11:00:00,60.45,60.55,60.44,60.53,179614.0,56.494,56.5874,56.4846,56.5687,179614.0
2023-06-13 11:10:00,60.54,60.62,60.52,60.62,165880.0,56.5781,56.6528,56.5594,56.6528,165880.0
2023-06-13 11:20:00,60.61,60.63,60.54,60.56,193471.0,56.6435,56.6622,56.5781,56.5968,193471.0
2023-06-13 11:30:00,60.56,60.6,60.53,60.55,129874.0,56.5968,56.6341,56.5687,56.5874,129874.0
2023-06-13 11:40:00,60.55,60.59,60.47,60.5,287183.0,56.5874,56.6248,56.5126,56.5407,287183.0
2023-06-13 11:50:00,60.5,60.5,60.42,60.47,196389.0,56.5407,56.5407,56.4659,56.5126,196389.0
2023-06-13 12:00:00,60.46,60.52,60.45,60.5,123362.0,56.5033,56.5594,56.494,56.5407,123362.0
2023-06-13 12:10:00,60.5,60.56,60.5,60.55,80298.0,56.5407,56.5968,56.5407,56.5874,80298.0
2023-06-13 12:20:00,60.55,60.63,60.54,60.62,154671.0,56.5874,56.6622,56.5781,56.6528,154671.0
2023-06-13 12:30:00,60.62,60.62,60.55,60.58,95075.0,56.6528,56.6528,56.5874,56.6154,95075.0
2023-06-13 12:40:00,60.58,60.63,60.57,60.6,84518.0,56.6154,56.6622,56.6061,56.6341,84518.0
2023-06-13 12:50:00,60.59,60.62,60.57,60.62,74858.0,56.6248,56.6528,56.6061,56.6528,74858.0
2023-06-13 13:00:00,60.61,60.67,60.6,60.64,93483.0,56.6435,56.6996,56.6341,56.6715,93483.0
2023-06-13 13:10:00,60.63,60.66,60.59,60.62,85242.0,56.6622,56.6902,56.6248,56.6528,85242.0
2023-06-13 13:20:00,60.63,60.67,60.6,60.66,79408.0,56.6622,56.6996,56.6341,56.6902,79408.0
2023-06-13 13:30:00,60.65,60.67,60.56,60.58,99075.0,56.6809,56.6996,56.5968,56.6154,99075.0
2023-06-13 13:40:00,60.58,60.58,60.53,60.55,114264.0,56.6154,56.6154,56.5687,56.5874,114264.0
2023-06-13 13:50:00,60.54,60.56,60.48,60.51,136327.0,56.5781,56.5968,56.522,56.55,136327.0
2023-06-13 14:00:00,60.52,60.56,60.49,60.5,132354.0,56.5594,56.5968,56.5313,56.5407,132354.0
2023-06-13 14:10:00,60.5,60.53,60.46,60.52,154406.0,56.5407,56.5687,56.5033,56.5594,154406.0
2023-06-13 14:20:00,60.52,60.56,60.49,60.56,142966.0,56.5594,56.5968,56.5313,56.5968,142966.0
2023-06-13 14:30:00,60.56,60.56,60.45,60.52,93186.0,56.5968,56.5968,56.494,56.5594,93186.0
2023-06-13 14:40:00,60.52,60.53,60.47,60.48,84651.0,56.5594,56.5687,56.5126,56.522,84651.0
2023-06-13 14:50:00,60.48,60.5,60.42,60.46,130444.0,56.522,56.5407,56.4659,56.5033,130444.0
2023-06-13 15:00:00,60.45,60.5,60.45,60.49,104261.0,56.494,56.5407,56.494,56.5313,104261.0
2023-06-13 15:10:00,60.5,60.53,60.48,60.51,115443.0,56.5407,56.5687,56.522,56.55,115443.0
2023-06-13 15:20:00,60.52,60.55,60.49,60.52,143870.0,56.5594,56.5874,56.5313,56.5594,143870.0
2023-06-13 15:30:00,60.52,60.57,60.48,60.51,160771.0,56.5594,56.6061,56.522,56.55,160771.0
2023-06-13 15:40:00,60.5,60.54,60.5,60.51,172659.0,56.5407,56.5781,56.5407,56.55,172659.0
2023-06-13 15:50:00,60.51,60.53,60.42,60.44,817175.0,56.55,56.5687,56.4659,56.4846,817175.0
2023-06-14 09:30:00,60.73,60.81,60.61,60.69,536614.0,56.7556,56.8304,56.6435,56.7183,536614.0
2023-06-14 09:40:00,60.68,60.72,60.6,60.7,224071.0,56.7089,56.7463,56.6341,56.7276,224071.0
2023-06-14 09:50:00,60.7,60.84,60.69,60.79,183184.0,56.7276,56.8584,56.7183,56.8117,183184.0
2023-06-14 10:00:00,60.79,60.9,60.77,60.83,214744.0,56.8117,56.9145,56.793,56.8491,214744.0
2023-06-14 10:10:00,60.83,60.9,60.81,60.82,202895.0,56.8491,56.9145,56.8304,56.8397,202895.0
2023-06-14 10:20:00,60.82,60.88,60.81,60.84,126550.0,56.8397,56.8958,56.8304,56.8584,126550.0
2023-06-14 10:30:00,60.85,60.89,60.78,60.87,145561.0,56.8678,56.9052,56.8024,56.8865,145561.0
2023-06-14 10:40:00,60.87,60.89,60.8,60.83,252970.0,56.8865,56.9052,56.8211,56.8491,252970.0
2023-06-14 10:50:00,60.83,60.86,60.82,60.86,104279.0,56.8491,56.8771,56.8397,56.8771,104279.0
2023-06-14 11:00:00,60.86,60.93,60.84,60.93,181749.0,56.8771,56.9425,56.8584,56.9425,181749.0
2023-06-14 11:10:00,60.92,61.08,60.92,61.04,207538.0,56.9332,57.0827,56.9332,57.0453,207538.0
2023-06-14 11:20:00,61.04,61.06,60.98,61.04,183901.0,57.0453,57.064,56.9893,57.0453,183901.0
2023-06-14 11:30:00,61.03,61.03,60.96,61.0,244791.0,57.036,57.036,56.9706,57.008,244791.0
2023-06-14 11:40:00,61.01,61.04,60.98,61.03,95950.0,57.0173,57.0453,56.9893,57.036,95950.0
2023-06-14 11:50:00,61.03,61.07,61.03,61.07,79783.0,57.036,57.0734,57.036,57.0734,79783.0
2023-06-14 12:00:00,61.07,61.07,61.01,61.03,92783.0,57.0734,57.0734,57.0173,57.036,92783.0
2023-06-14 12:10:00,61.03,61.03,60.99,61.0,103567.0,57.036,57.036,56.9986,57.008,103567.0
2023-06-14 12:20:00,61.01,61.05,61.0,61.04,98181.0,57.0173,57.0547,57.008,57.0453,98181.0
2023-06-14 12:30:00,61.05,61.05,61.0,61.01,202351.0,57.0547,57.0547,57.008,57.0173,202351.0
2023-06-14 12:40:00,61.01,61.04,60.99,61.03,143526.0,57.0173,57.0453,56.9986,57.036,143526.0
2023-06-14 12:50:00,61.03,61.04,61.0,61.02,133964.0,57.036,57.0453,57.008,57.0267,133964.0
2023-06-14 13:00:00,61.01,61.02,60.94,60.96,208754.0,57.0173,57.0267,56.9519,56.9706,208754.0
2023-06-14 13:10:00,60.96,60.96,60.89,60.91,165231.0,56.9706,56.9706,56.9052,56.9239,165231.0
2023-06-14 13:20:00,60.91,60.96,60.88,60.95,261458.0,56.9239,56.9706,56.8958,56.9612,261458.0
2023-06-14 13:30:00,60.95,60.96,60.91,60.94,161661.0,56.9612,56.9706,56.9239,56.9519,161661.0
2023-06-14 13:40:00,60.94,60.97,60.93,60.96,146556.0,56.9519,56.9799,56.9425,56.9706,146556.0
2023-06-14 13:50:00,60.96,60.99,60.95,60.97,127895.0,56.9706,56.9986,56.9612,56.9799,127895.0
2023-06-14 14:00:00,60.96,60.96,60.76,60.8,343050.0,56.9706,56.9706,56.7837,56.8211,343050.0
2023-06-14 14:10:00,60.8,60.85,60.76,60.78,240122.0,56.8211,56.8678,56.7837,56.8024,240122.0
2023-06-14 14:20:00,60.78,60.84,60.73,60.83,136224.0,56.8024,56.8584,56.7556,56.8491,136224.0
2023-06-14 14:30:00,60.83,60.96,60.8,60.9,486398.0,56.8491,56.9706,56.8211,56.9145,486398.0
2023-06-14 14:40:00,60.91,60.99,60.89,60.97,215364.0,56.9239,56.9986,56.9052,56.9799,215364.0
2023-06-14 14:50:00,60.97,60.98,60.89,60.94,161673.0,56.9799,56.9893,56.9052,56.9519,161673.0
2023-06-14 15:00:00,60.95,61.04,60.95,61.01,151730.0,56.9612,57.0453,56.9612,57.0173,151730.0
2023-06-14 15:10:00,61.02,61.03,60.92,60.96,203116.0,57.0267,57.036,56.9332,56.9706,203116.0
2023-06-14 15:20:00,60.96,61.0,60.93,60.96,163262.0,56.9706,57.008,56.9425,56.9706,163262.0
2023-06-14 15:30:00,60.95,60.98,60.92,60.96,195332.0,56.9612,56.9893,56.9332,56.9706,195332.0
2023-06-14 15:40:00,60.96,60.96,60.84,60.86,403441.0,56.9706,56.9706,56.8584,56.8771,403441.0
2023-06-14 15:50:00,60.87,60.88,60.77,60.86,1279819.0,56.8865,56.8958,56.793,56.8771,1279819.0
2023-06-15 09:30:00,60.61,60.7,60.34,60.66,659364.0,57.069,57.1538,56.8148,57.1161,659364.0
2023-06-15 09:40:00,60.66,60.8,60.6,60.76,295195.0,57.1161,57.2479,57.0596,57.2103,295195.0
2023-06-15 09:50:00,60.76,60.94,60.72,60.89,256249.0,57.2103,57.3797,57.1726,57.3327,256249.0
2023-06-15 10:00:00,60.9,60.9,60.72,60.76,278376.0,57.3421,57.3421,57.1726,57.2103,278376.0
2023-06-15 10:10:00,60.76,60.87,60.73,60.84,270548.0,57.2103,57.3138,57.182,57.2856,270548.0
2023-06-15 10:20:00,60.83,60.94,60.81,60.89,208029.0,57.2762,57.3797,57.2573,57.3327,208029.0
2023-06-15 10:30:00,60.89,60.9,60.73,60.75,184031.0,57.3327,57.3421,57.182,57.2008,184031.0
2023-06-15 10:40:00,60.76,60.79,60.73,60.76,165755.0,57.2103,57.2385,57.182,57.2103,165755.0
2023-06-15 10:50:00,60.77,60.85,60.75,60.85,161033.0,57.2197,57.295,57.2008,57.295,161033.0
2023-06-15 11:00:00,60.85,60.92,60.8,60.86,200664.0,57.295,57.3609,57.2479,57.3044,200664.0
2023-06-15 11:10:00,60.86,60.87,60.79,60.8,125229.0,57.3044,57.3138,57.2385,57.2479,125229.0
2023-06-15 11:20:00,60.79,60.91,60.78,60.9,220976.0,57.2385,57.3515,57.2291,57.3421,220976.0
2023-06-15 11:30:00,60.9,60.98,60.85,60.96,269893.0,57.3421,57.4174,57.295,57.3986,269893.0
2023-06-15 11:40:00,60.96,60.97,60.87,60.88,270364.0,57.3986,57.408,57.3138,57.3233,270364.0
2023-06-15 11:50:00,60.88,60.91,60.87,60.89,90353.0,57.3233,57.3515,57.3138,57.3327,90353.0
2023-06-15 12:00:00,60.9,60.9,60.82,60.86,164075.0,57.3421,57.3421,57.2668,57.3044,164075.0
2023-06-15 12:10:00,60.86,60.92,60.85,60.9,167683.0,57.3044,57.3609,57.295,57.3421,167683.0
2023-06-15 12:20:00,60.89,60.97,60.89,60.96,144350.0,57.3327,57.408,57.3327,57.3986,144350.0
2023-06-15 12:30:00,60.96,60.98,60.93,60.94,100623.0,57.3986,57.4174,57.3703,57.3797,100623.0
2023-06-15 12:40:00,60.94,60.96,60.91,60.95,107393.0,57.3797,57.3986,57.3515,57.3892,107393.0
2023-06-15 12:50:00,60.95,60.97,60.91,60.92,181904.0,57.3892,57.408,57.3515,57.3609,181904.0
2023-06-15 13:00:00,60.92,60.94,60.88,60.93,117972.0,57.3609,57.3797,57.3233,57.3703,117972.0
2023-06-15 13:10:00,60.93,60.94,60.9,60.91,160048.0,57.3703,57.3797,57.3421,57.3515,160048.0
2023-06-15 13:20:00,60.92,60.98,60.89,60.98,132008.0,57.3609,57.4174,57.3327,57.4174,132008.0
2023-06-15 13:30:00,60.98,61.01,60.97,60.98,177924.0,57.4174,57.4457,57.408,57.4174,177924.0
2023-06-15 13:40:00,60.98,60.98,60.91,60.96,194608.0,57.4174,57.4174,57.3515,57.3986,194608.0
2023-06-15 13:50:00,60.96,61.0,60.95,61.0,134000.0,57.3986,57.4362,57.3892,57.4362,134000.0
2023-06-15 14:00:00,61.0,61.02,60.91,60.94,172047.0,57.4362,57.4551,57.3515,57.3797,172047.0
2023-06-15 14:10:00,60.94,61.07,60.92,61.06,160018.0,57.3797,57.5022,57.3609,57.4927,160018.0
2023-06-15 14:20:00,61.06,61.09,61.03,61.07,92920.0,57.4927,57.521,57.4645,57.5022,92920.0
2023-06-15 14:30:00,61.08,61.14,61.07,61.12,169261.0,57.5116,57.5681,57.5022,57.5492,169261.0
2023-06-15 14:40:00,61.12,61.22,61.11,61.18,190186.0,57.5492,57.6434,57.5398,57.6057,190186.0
2023-06-15 14:50:00,61.19,61.27,61.18,61.25,159760.0,57.6151,57.6905,57.6057,57.6716,159760.0
2023-06-15 15:00:00,61.25,61.28,61.2,61.24,199256.0,57.6716,57.6999,57.6246,57.6622,199256.0
2023-06-15 15:10:00,61.23,61.28,61.2,61.23,156691.0,57.6528,57.6999,57.6246,57.6528,156691.0
2023-06-15 15:20:00,61.24,61.3,61.21,61.27,275315.0,57.6622,57.7187,57.634,57.6905,275315.0
2023-06-15 15:30:00,61.26,61.27,61.18,61.21,244564.0,57.6811,57.6905,57.6057,57.634,244564.0
2023-06-15 15:40:00,61.21,61.28,61.19,61.28,379758.0,57.634,57.6999,57.6151,57.6999,379758.0
2023-06-15 15:50:00,61.28,61.3,61.21,61.24,1348008.0,57.6999,57.7187,57.634,57.6622,1348008.0
2023-06-16 09:30:00,61.6,61.74,61.48,61.58,4189703.0,58.0012,58.133,57.8882,57.9824,4189703.0
2023-06-16 09:40:00,61.57,61.79,61.48,61.63,257117.0,57.9729,58.1801,57.8882,58.0294,257117.0
2023-06-16 09:50:00,61.63,61.87,61.56,61.79,269215.0,58.0294,58.2554,57.9635,58.1801,269215.0
2023-06-16 10:00:00,61.8,61.89,61.8,61.83,313635.0,58.1895,58.2742,58.1895,58.2178,313635.0
2023-06-16 10:10:00,61.83,61.88,61.78,61.88,196820.0,58.2178,58.2648,58.1707,58.2648,196820.0
2023-06-16 10:20:00,61.88,61.92,61.83,61.89,232611.0,58.2648,58.3025,58.2178,58.2742,232611.0
2023-06-16 10:30:00,61.88,61.98,61.81,61.89,364986.0,58.2648,58.359,58.1989,58.2742,364986.0
2023-06-16 10:40:00,61.89,61.93,61.83,61.88,275866.0,58.2742,58.3119,58.2178,58.2648,275866.0
2023-06-16 10:50:00,61.88,61.95,61.87,61.94,286928.0,58.2648,58.3307,58.2554,58.3213,286928.0
2023-06-16 11:00:00,61.94,62.08,61.91,62.05,761361.0,58.3213,58.4531,58.2931,58.4249,761361.0
2023-06-16 11:10:00,62.05,62.17,62.05,62.17,363547.0,58.4249,58.5379,58.4249,58.5379,363547.0
2023-06-16 11:20:00,62.17,62.17,62.0,62.09,336633.0,58.5379,58.5379,58.3778,58.4626,336633.0
2023-06-16 11:30:00,62.09,62.1,61.97,61.98,229601.0,58.4626,58.472,58.3496,58.359,229601.0
2023-06-16 11:40:00,61.99,62.07,61.97,62.03,182374.0,58.3684,58.4437,58.3496,58.4061,182374.0
2023-06-16 11:50:00,62.04,62.07,62.02,62.03,130318.0,58.4155,58.4437,58.3967,58.4061,130318.0
2023-06-16 12:00:00,62.03,62.08,61.98,62.05,217604.0,58.4061,58.4531,58.359,58.4249,217604.0
2023-06-16 12:10:00,62.06,62.06,61.99,62.04,140813.0,58.4343,58.4343,58.3684,58.4155,140813.0
2023-06-16 12:20:00,62.05,62.11,62.04,62.1,127617.0,58.4249,58.4814,58.4155,58.472,127617.0
2023-06-16 12:30:00,62.1,62.13,62.06,62.08,126397.0,58.472,58.5002,58.4343,58.4531,126397.0
2023-06-16 12:40:00,62.08,62.11,62.06,62.08,99188.0,58.4531,58.4814,58.4343,58.4531,99188.0
2023-06-16 12:50:00,62.07,62.09,62.03,62.03,140777.0,58.4437,58.4626,58.4061,58.4061,140777.0
2023-06-16 13:00:00,62.04,62.04,61.91,61.92,182616.0,58.4155,58.4155,58.2931,58.3025,182616.0
2023-06-16 13:10:00,61.92,61.97,61.91,61.97,150005.0,58.3025,58.3496,58.2931,58.3496,150005.0
2023-06-16 13:20:00,61.97,62.0,61.93,61.95,151996.0,58.3496,58.3778,58.3119,58.3307,151996.0
2023-06-16 13:30:00,61.94,61.95,61.82,61.83,167375.0,58.3213,58.3307,58.2083,58.2178,167375.0
2023-06-16 13:40:00,61.82,61.86,61.81,61.84,97630.0,58.2083,58.246,58.1989,58.2272,97630.0
2023-06-16 13:50:00,61.83,61.85,61.78,61.79,184233.0,58.2178,58.2366,58.1707,58.1801,184233.0
2023-06-16 14:00:00,61.79,61.85,61.79,61.85,172761.0,58.1801,58.2366,58.1801,58.2366,172761.0
2023-06-16 14:10:00,61.85,61.86,61.82,61.83,203875.0,58.2366,58.246,58.2083,58.2178,203875.0
2023-06-16 14:20:00,61.83,61.85,61.8,61.83,111519.0,58.2178,58.2366,58.1895,58.2178,111519.0
2023-06-16 14:30:00,61.84,61.85,61.76,61.83,150971.0,58.2272,58.2366,58.1518,58.2178,150971.0
2023-06-16 14:40:00,61.82,61.83,61.75,61.79,123646.0,58.2083,58.2178,58.1424,58.1801,123646.0
2023-06-16 14:50:00,61.79,61.79,61.73,61.76,173888.0,58.1801,58.1801,58.1236,58.1518,173888.0
2023-06-16 15:00:00,61.76,61.78,61.68,61.75,172832.0,58.1518,58.1707,58.0765,58.1424,172832.0
2023-06-16 15:10:00,61.75,61.75,61.69,61.73,177471.0,58.1424,58.1424,58.0859,58.1236,177471.0
2023-06-16 15:20:00,61.73,61.79,61.72,61.73,196183.0,58.1236,58.1801,58.1142,58.1236,196183.0
2023-06-16 15:30:00,61.73,61.8,61.72,61.76,283730.0,58.1236,58.1895,58.1142,58.1518,283730.0
2023-06-16 15:40:00,61.76,61.77,61.67,61.73,665693.0,58.1518,58.1613,58.0671,58.1236,665693.0
2023-06-16 15:50:00,61.73,61.76,61.63,61.68,2167204.0,58.1236,58.1518,58.0294,58.0765,2167204.0
2023-06-20 09:30:00,61.59,61.82,61.56,61.66,955231.0,57.9918,58.2083,57.9635,58.0577,955231.0
2023-06-20 09:40:00,61.67,61.96,61.6,61.95,575489.0,58.0671,58.3402,58.0012,58.3307,575489.0
2023-06-20 09:50:00,61.94,61.96,61.77,61.85,377587.0,58.3213,58.3402,58.1613,58.2366,377587.0
2023-06-20 10:00:00,61.85,61.94,61.73,61.85,349678.0,58.2366,58.3213,58.1236,58.2366,349678.0
2023-06-20 10:10:00,61.84,61.89,61.78,61.85,285102.0,58.2272,58.2742,58.1707,58.2366,285102.0
2023-06-20 10:20:00,61.85,61.87,61.74,61.82,288721.0,58.2366,58.2554,58.133,58.2083,288721.0
2023-06-20 10:30:00,61.81,61.83,61.76,61.83,172657.0,58.1989,58.2178,58.1518,58.2178,172657.0
2023-06-20 10:40:00,61.82,61.83,61.7,61.77,197449.0,58.2083,58.2178,58.0953,58.1613,197449.0
2023-06-20 10:50:00,61.77,61.78,61.62,61.71,224901.0,58.1613,58.1707,58.02,58.1048,224901.0
2023-06-20 11:00:00,61.71,61.72,61.52,61.53,154897.0,58.1048,58.1142,57.9259,57.9353,154897.0
2023-06-20 11:10:00,61.52,61.54,61.47,61.48,131013.0,57.9259,57.9447,57.8788,57.8882,131013.0
2023-06-20 11:20:00,61.47,61.52,61.45,61.46,212792.0,57.8788,57.9259,57.86,57.8694,212792.0
2023-06-20 11:30:00,61.46,61.52,61.44,61.5,171324.0,57.8694,57.9259,57.8505,57.907,171324.0
2023-06-20 11:40:00,61.5,61.58,61.46,61.58,117234.0,57.907,57.9824,57.8694,57.9824,117234.0
2023-06-20 11:50:00,61.58,61.58,61.53,61.55,105131.0,57.9824,57.9824,57.9353,57.9541,105131.0
2023-06-20 12:00:00,61.56,61.58,61.49,61.52,127171.0,57.9635,57.9824,57.8976,57.9259,127171.0
2023-06-20 12:10:00,61.52,61.55,61.48,61.52,152534.0,57.9259,57.9541,57.8882,57.9259,152534.0
2023-06-20 12:20:00,61.53,61.59,61.52,61.55,119215.0,57.9353,57.9918,57.9259,57.9541,119215.0
2023-06-20 12:30:00,61.55,61.57,61.5,61.55,176240.0,57.9541,57.9729,57.907,57.9541,176240.0
2023-06-20 12:40:00,61.55,61.61,61.54,61.61,117664.0,57.9541,58.0106,57.9447,58.0106,117664.0
2023-06-20 12:50:00,61.61,61.62,61.56,61.58,107759.0,58.0106,58.02,57.9635,57.9824,107759.0
2023-06-20 13:00:00,61.58,61.58,61.51,61.55,110311.0,57.9824,57.9824,57.9164,57.9541,110311.0
2023-06-20 13:10:00,61.55,61.57,61.52,61.53,141796.0,57.9541,57.9729,57.9259,57.9353,141796.0
2023-06-20 13:20:00,61.53,61.56,61.52,61.54,118938.0,57.9353,57.9635,57.9259,57.9447,118938.0
2023-06-20 13:30:00,61.55,61.56,61.43,61.43,525596.0,57.9541,57.9635,57.8411,57.8411,525596.0
2023-06-20 13:40:00,61.43,61.48,61.43,61.47,92562.0,57.8411,57.8882,57.8411,57.8788,92562.0
2023-06-20 13:50:00,61.47,61.47,61.4,61.4,109786.0,57.8788,57.8788,57.8129,57.8129,109786.0
2023-06-20 14:00:00,61.4,61.46,61.39,61.44,149242.0,57.8129,57.8694,57.8035,57.8505,149242.0
2023-06-20 14:10:00,61.44,61.46,61.41,61.42,130046.0,57.8505,57.8694,57.8223,57.8317,130046.0
2023-06-20 14:20:00,61.43,61.47,61.42,61.47,111529.0,57.8411,57.8788,57.8317,57.8788,111529.0
2023-06-20 14:30:00,61.47,61.5,61.46,61.5,79582.0,57.8788,57.907,57.8694,57.907,79582.0
2023-06-20 14:40:00,61.5,61.5,61.46,61.49,104176.0,57.907,57.907,57.8694,57.8976,104176.0
2023-06-20 14:50:00,61.49,61.53,61.48,61.49,137468.0,57.8976,57.9353,57.8882,57.8976,137468.0
2023-06-20 15:00:00,61.5,61.51,61.42,61.45,123696.0,57.907,57.9164,57.8317,57.86,123696.0
2023-06-20 15:10:00,61.45,61.45,61.4,61.41,182106.0,57.86,57.86,57.8129,57.8223,182106.0
2023-06-20 15:20:00,61.41,61.42,61.34,61.38,182961.0,57.8223,57.8317,57.7564,57.794,182961.0
2023-06-20 15:30:00,61.38,61.38,61.29,61.32,179160.0,57.794,57.794,57.7093,57.7375,179160.0
2023-06-20 15:40:00,61.32,61.36,61.26,61.35,291243.0,57.7375,57.7752,57.6811,57.7658,291243.0
2023-06-20 15:50:00,61.34,61.38,61.24,61.26,1238365.0,57.7564,57.794,57.6622,57.6811,1238365.0
2023-06-21 09:30:00,61.31,61.37,61.02,61.02,393556.0,57.7281,57.7846,57.4551,57.4551,393556.0
2023-06-21 09:40:00,61.03,61.3,60.98,61.24,246828.0,57.4645,57.7187,57.4174,57.6622,246828.0
2023-06-21 09:50:00,61.24,61.38,61.17,61.36,91059.0,57.6622,57.794,57.5963,57.7752,91059.0
2023-06-21 10:00:00,61.37,61.38,61.26,61.3,102647.0,57.7846,57.794,57.6811,57.7187,102647.0
2023-06-21 10:10:00,61.3,61.41,61.28,61.41,142042.0,57.7187,57.8223,57.6999,57.8223,142042.0
2023-06-21 10:20:00,61.41,61.44,61.38,61.44,157702.0,57.8223,57.8505,57.794,57.8505,157702.0
2023-06-21 10:30:00,61.44,61.5,61.42,61.48,211007.0,57.8505,57.907,57.8317,57.8882,211007.0
2023-06-21 10:40:00,61.48,61.59,61.47,61.56,138191.0,57.8882,57.9918,57.8788,57.9635,138191.0
2023-06-21 10:50:00,61.57,61.59,61.52,61.55,238825.0,57.9729,57.9918,57.9259,57.9541,238825.0
2023-06-21 11:00:00,61.55,61.65,61.55,61.63,176142.0,57.9541,58.0483,57.9541,58.0294,176142.0
2023-06-21 11:10:00,61.63,61.72,61.62,61.71,131872.0,58.0294,58.1142,58.02,58.1048,131872.0
2023-06-21 11:20:00,61.7,61.71,61.55,61.56,172486.0,58.0953,58.1048,57.9541,57.9635,172486.0
2023-06-21 11:30:00,61.56,61.61,61.49,61.51,114636.0,57.9635,58.0106,57.8976,57.9164,114636.0
2023-06-21 11:40:00,61.52,61.58,61.5,61.55,119321.0,57.9259,57.9824,57.907,57.9541,119321.0
2023-06-21 11:50:00,61.55,61.56,61.46,61.52,104822.0,57.9541,57.9635,57.8694,57.9259,104822.0
2023-06-21 12:00:00,61.52,61.55,61.47,61.48,92822.0,57.9259,57.9541,57.8788,57.8882,92822.0
2023-06-21 12:10:00,61.48,61.62,61.48,61.61,109975.0,57.8882,58.02,57.8882,58.0106,109975.0
2023-06-21 12:20:00,61.61,61.61,61.55,61.59,82608.0,58.0106,58.0106,57.9541,57.9918,82608.0
2023-06-21 12:30:00,61.59,61.62,61.55,61.58,81174.0,57.9918,58.02,57.9541,57.9824,81174.0
2023-06-21 12:40:00,61.58,61.59,61.5,61.5,77284.0,57.9824,57.9918,57.907,57.907,77284.0
2023-06-21 12:50:00,61.51,61.54,61.5,61.52,90410.0,57.9164,57.9447,57.907,57.9259,90410.0
2023-06-21 13:00:00,61.51,61.52,61.47,61.51,92200.0,57.9164,57.9259,57.8788,57.9164,92200.0
2023-06-21 13:10:00,61.51,61.51,61.45,61.45,92878.0,57.9164,57.9164,57.86,57.86,92878.0
2023-06-21 13:20:00,61.46,61.49,61.44,61.47,90279.0,57.8694,57.8976,57.8505,57.8788,90279.0
2023-06-21 13:30:00,61.47,61.48,61.42,61.44,62493.0,57.8788,57.8882,57.8317,57.8505,62493.0
2023-06-21 13:40:00,61.44,61.49,61.42,61.45,93666.0,57.8505,57.8976,57.8317,57.86,93666.0
2023-06-21 13:50:00,61.45,61.51,61.44,61.48,104988.0,57.86,57.9164,57.8505,57.8882,104988.0
2023-06-21 14:00:00,61.48,61.52,61.46,61.5,94295.0,57.8882,57.9259,57.8694,57.907,94295.0
2023-06-21 14:10:00,61.5,61.51,61.48,61.5,86806.0,57.907,57.9164,57.8882,57.907,86806.0
2023-06-21 14:20:00,61.51,61.52,61.48,61.5,103281.0,57.9164,57.9259,57.8882,57.907,103281.0
2023-06-21 14:30:00,61.5,61.51,61.46,61.48,196364.0,57.907,57.9164,57.8694,57.8882,196364.0
2023-06-21 14:40:00,61.48,61.48,61.43,61.46,117566.0,57.8882,57.8882,57.8411,57.8694,117566.0
2023-06-21 14:50:00,61.46,61.51,61.46,61.49,169148.0,57.8694,57.9164,57.8694,57.8976,169148.0
2023-06-21 15:00:00,61.49,61.49,61.43,61.45,145107.0,57.8976,57.8976,57.8411,57.86,145107.0
2023-06-21 15:10:00,61.45,61.45,61.4,61.42,123997.0,57.86,57.86,57.8129,57.8317,123997.0
2023-06-21 15:20:00,61.41,61.42,61.35,61.36,671960.0,57.8223,57.8317,57.7658,57.7752,671960.0
2023-06-21 15:30:00,61.36,61.36,61.27,61.3,217209.0,57.7752,57.7752,57.6905,57.7187,217209.0
2023-06-21 15:40:00,61.31,61.38,61.29,61.37,253984.0,57.7281,57.794,57.7093,57.7846,253984.0
2023-06-21 15:50:00,61.37,61.45,61.37,61.43,811456.0,57.7846,57.86,57.7846,57.8411,811456.0
2023-06-22 09:30:00,61.81,62.1,61.71,61.79,985769.0,58.1989,58.472,58.1048,58.1801,985769.0
2023-06-22 09:40:00,61.79,61.84,61.68,61.7,357514.0,58.1801,58.2272,58.0765,58.0953,357514.0
2023-06-22 09:50:00,61.7,61.72,61.6,61.61,268720.0,58.0953,58.1142,58.0012,58.0106,268720.0
2023-06-22 10:00:00,61.6,61.79,61.58,61.72,263234.0,58.0012,58.1801,57.9824,58.1142,263234.0
2023-06-22 10:10:00,61.72,61.73,61.59,61.62,324515.0,58.1142,58.1236,57.9918,58.02,324515.0
2023-06-22 10:20:00,61.62,61.7,61.59,61.67,195140.0,58.02,58.0953,57.9918,58.0671,195140.0
2023-06-22 10:30:00,61.67,61.78,61.64,61.66,301627.0,58.0671,58.1707,58.0389,58.0577,301627.0
2023-06-22 10:40:00,61.65,61.76,61.6,61.76,204040.0,58.0483,58.1518,58.0012,58.1518,204040.0
2023-06-22 10:50:00,61.76,61.78,61.69,61.73,156646.0,58.1518,58.1707,58.0859,58.1236,156646.0
2023-06-22 11:00:00,61.73,61.78,61.72,61.77,115241.0,58.1236,58.1707,58.1142,58.1613,115241.0
2023-06-22 11:10:00,61.77,61.86,61.76,61.83,173842.0,58.1613,58.246,58.1518,58.2178,173842.0
2023-06-22 11:20:00,61.84,61.91,61.83,61.88,173990.0,58.2272,58.2931,58.2178,58.2648,173990.0
2023-06-22 11:30:00,61.88,61.89,61.79,61.83,166626.0,58.2648,58.2742,58.1801,58.2178,166626.0
2023-06-22 11:40:00,61.83,61.85,61.75,61.77,129667.0,58.2178,58.2366,58.1424,58.1613,129667.0
2023-06-22 11:50:00,61.77,61.77,61.71,61.73,172932.0,58.1613,58.1613,58.1048,58.1236,172932.0
2023-06-22 12:00:00,61.73,61.8,61.71,61.79,142809.0,58.1236,58.1895,58.1048,58.1801,142809.0
2023-06-22 12:10:00,61.79,61.81,61.74,61.74,131115.0,58.1801,58.1989,58.133,58.133,131115.0
2023-06-22 12:20:00,61.75,61.8,61.74,61.78,135674.0,58.1424,58.1895,58.133,58.1707,135674.0
2023-06-22 12:30:00,61.78,61.8,61.74,61.77,92954.0,58.1707,58.1895,58.133,58.1613,92954.0
2023-06-22 12:40:00,61.78,61.83,61.77,61.83,116694.0,58.1707,58.2178,58.1613,58.2178,116694.0
2023-06-22 12:50:00,61.83,61.85,61.81,61.84,133156.0,58.2178,58.2366,58.1989,58.2272,133156.0
2023-06-22 13:00:00,61.84,61.84,61.79,61.82,121782.0,58.2272,58.2272,58.1801,58.2083,121782.0
2023-06-22 13:10:00,61.82,61.83,61.79,61.8,119846.0,58.2083,58.2178,58.1801,58.1895,119846.0
2023-06-22 13:20:00,61.8,61.84,61.77,61.84,141841.0,58.1895,58.2272,58.1613,58.2272,141841.0
2023-06-22 13:30:00,61.84,61.84,61.78,61.83,108756.0,58.2272,58.2272,58.1707,58.2178,108756.0
2023-06-22 13:40:00,61.83,61.88,61.82,61.87,91007.0,58.2178,58.2648,58.2083,58.2554,91007.0
2023-06-22 13:50:00,61.87,61.92,61.85,61.89,124898.0,58.2554,58.3025,58.2366,58.2742,124898.0
2023-06-22 14:00:00,61.89,61.92,61.88,61.92,95580.0,58.2742,58.3025,58.2648,58.3025,95580.0
2023-06-22 14:10:00,61.92,61.93,61.88,61.9,126805.0,58.3025,58.3119,58.2648,58.2837,126805.0
2023-06-22 14:20:00,61.9,61.94,61.89,61.94,111756.0,58.2837,58.3213,58.2742,58.3213,111756.0
2023-06-22 14:30:00,61.94,61.97,61.93,61.96,123416.0,58.3213,58.3496,58.3119,58.3402,123416.0
2023-06-22 14:40:00,61.96,61.96,61.91,61.94,130633.0,58.3402,58.3402,58.2931,58.3213,130633.0
2023-06-22 14:50:00,61.94,61.95,61.91,61.93,99008.0,58.3213,58.3307,58.2931,58.3119,99008.0
2023-06-22 15:00:00,61.93,61.94,61.85,61.86,138582.0,58.3119,58.3213,58.2366,58.246,138582.0
2023-06-22 15:10:00,61.86,61.89,61.84,61.89,157137.0,58.246,58.2742,58.2272,58.2742,157137.0
2023-06-22 15:20:00,61.89,61.89,61.84,61.86,156250.0,58.2742,58.2742,58.2272,58.246,156250.0
2023-06-22 15:30:00,61.86,61.87,61.71,61.77,271910.0,58.246,58.2554,58.1048,58.1613,271910.0
2023-06-22 15:40:00,61.78,61.79,61.71,61.76,318134.0,58.1707,58.1801,58.1048,58.1518,318134.0
2023-06-22 15:50:00,61.76,61.87,61.76,61.86,968546.0,58.1518,58.2554,58.1518,58.246,968546.0
2023-06-23 09:30:00,61.94,61.96,61.69,61.85,747970.0,58.3213,58.3402,58.0859,58.2366,747970.0
2023-06-23 09:40:00,61.86,61.91,61.78,61.85,236330.0,58.246,58.2931,58.1707,58.2366,236330.0
2023-06-23 09:50:00,61.84,61.97,61.82,61.85,716185.0,58.2272,58.3496,58.2083,58.2366,716185.0
2023-06-23 10:00:00,61.85,61.94,61.79,61.85,563480.0,58.2366,58.3213,58.1801,58.2366,563480.0
2023-06-23 10:10:00,61.86,61.9,61.82,61.87,155273.0,58.246,58.2837,58.2083,58.2554,155273.0
2023-06-23 10:20:00,61.86,61.95,61.85,61.89,135201.0,58.246,58.3307,58.2366,58.2742,135201.0
2023-06-23 10:30:00,61.89,61.89,61.73,61.78,174225.0,58.2742,58.2742,58.1236,58.1707,174225.0
2023-06-23 10:40:00,61.79,61.89,61.77,61.87,107692.0,58.1801,58.2742,58.1613,58.2554,107692.0
2023-06-23 10:50:00,61.87,61.87,61.71,61.73,134564.0,58.2554,58.2554,58.1048,58.1236,134564.0
2023-06-23 11:00:00,61.72,61.78,61.68,61.73,123092.0,58.1142,58.1707,58.0765,58.1236,123092.0
2023-06-23 11:10:00,61.72,61.74,61.7,61.7,83747.0,58.1142,58.133,58.0953,58.0953,83747.0
2023-06-23 11:20:00,61.71,61.74,61.67,61.73,112799.0,58.1048,58.133,58.0671,58.1236,112799.0
2023-06-23 11:30:00,61.73,61.74,61.68,61.69,93342.0,58.1236,58.133,58.0765,58.0859,93342.0
2023-06-23 11:40:00,61.68,61.73,61.66,61.67,99205.0,58.0765,58.1236,58.0577,58.0671,99205.0
2023-06-23 11:50:00,61.67,61.71,61.63,61.71,68608.0,58.0671,58.1048,58.0294,58.1048,68608.0
2023-06-23 12:00:00,61.71,61.74,61.69,61.71,102402.0,58.1048,58.133,58.0859,58.1048,102402.0
2023-06-23 12:10:00,61.71,61.72,61.65,61.68,101530.0,58.1048,58.1142,58.0483,58.0765,101530.0
2023-06-23 12:20:00,61.68,61.71,61.65,61.69,111841.0,58.0765,58.1048,58.0483,58.0859,111841.0
2023-06-23 12:30:00,61.7,61.7,61.63,61.65,79146.0,58.0953,58.0953,58.0294,58.0483,79146.0
2023-06-23 12:40:00,61.65,61.67,61.62,61.66,82311.0,58.0483,58.0671,58.02,58.0577,82311.0
2023-06-23 12:50:00,61.65,61.67,61.61,61.62,63477.0,58.0483,58.0671,58.0106,58.02,63477.0
2023-06-23 13:00:00,61.62,61.62,61.5,61.53,121690.0,58.02,58.02,57.907,57.9353,121690.0
2023-06-23 13:10:00,61.53,61.55,61.49,61.5,120481.0,57.9353,57.9541,57.8976,57.907,120481.0
2023-06-23 13:20:00,61.5,61.56,61.49,61.55,150239.0,57.907,57.9635,57.8976,57.9541,150239.0
2023-06-23 13:30:00,61.55,61.61,61.54,61.6,98871.0,57.9541,58.0106,57.9447,58.0012,98871.0
2023-06-23 13:40:00,61.6,61.61,61.56,61.6,89516.0,58.0012,58.0106,57.9635,58.0012,89516.0
2023-06-23 13:50:00,61.6,61.6,61.54,61.55,174279.0,58.0012,58.0012,57.9447,57.9541,174279.0
2023-06-23 14:00:00,61.54,61.54,61.44,61.45,176244.0,57.9447,57.9447,57.8505,57.86,176244.0
2023-06-23 14:10:00,61.45,61.45,61.36,61.37,234327.0,57.86,57.86,57.7752,57.7846,234327.0
2023-06-23 14:20:00,61.37,61.41,61.35,61.36,163243.0,57.7846,57.8223,57.7658,57.7752,163243.0
2023-06-23 14:30:00,61.37,61.43,61.36,61.39,176562.0,57.7846,57.8411,57.7752,57.8035,176562.0
2023-06-23 14:40:00,61.39,61.4,61.32,61.33,148892.0,57.8035,57.8129,57.7375,57.747,148892.0
2023-06-23 14:50:00,61.33,61.36,61.3,61.36,102509.0,57.747,57.7752,57.7187,57.7752,102509.0
2023-06-23 15:00:00,61.36,61.42,61.33,61.41,134505.0,57.7752,57.8317,57.747,57.8223,134505.0
2023-06-23 15:10:00,61.41,61.44,61.34,61.37,170687.0,57.8223,57.8505,57.7564,57.7846,170687.0
2023-06-23 15:20:00,61.37,61.38,61.32,61.37,161155.0,57.7846,57.794,57.7375,57.7846,161155.0
2023-06-23 15:30:00,61.37,61.44,61.34,61.44,290053.0,57.7846,57.8505,57.7564,57.8505,290053.0
2023-06-23 15:40:00,61.44,61.45,61.4,61.42,328487.0,57.8505,57.86,57.8129,57.8317,328487.0
2023-06-23 15:50:00,61.42,61.42,61.18,61.21,1726605.0,57.8317,57.8317,57.6057,57.634,1726605.0
2023-06-26 09:30:00,61.2,61.21,60.57,60.65,515962.0,57.6246,57.634,57.0314,57.1067,515962.0
2023-06-26 09:40:00,60.66,60.66,60.46,60.5,414019.0,57.1161,57.1161,56.9278,56.9655,414019.0
2023-06-26 09:50:00,60.5,60.54,60.39,60.48,302532.0,56.9655,57.0031,56.8619,56.9466,302532.0
2023-06-26 10:00:00,60.48,60.56,60.45,60.46,271025.0,56.9466,57.0219,56.9184,56.9278,271025.0
2023-06-26 10:10:00,60.47,60.57,60.43,60.52,221344.0,56.9372,57.0314,56.8995,56.9843,221344.0
2023-06-26 10:20:00,60.51,60.59,60.49,60.55,188150.0,56.9749,57.0502,56.956,57.0125,188150.0
2023-06-26 10:30:00,60.56,60.63,60.5,60.51,300131.0,57.0219,57.0879,56.9655,56.9749,300131.0
2023-06-26 10:40:00,60.51,60.56,60.45,60.54,193536.0,56.9749,57.0219,56.9184,57.0031,193536.0
2023-06-26 10:50:00,60.54,60.6,60.52,60.57,174704.0,57.0031,57.0596,56.9843,57.0314,174704.0
2023-06-26 11:00:00,60.57,60.63,60.5,60.61,346807.0,57.0314,57.0879,56.9655,57.069,346807.0
2023-06-26 11:10:00,60.6,60.76,60.59,60.76,357145.0,57.0596,57.2103,57.0502,57.2103,357145.0
2023-06-26 11:20:00,60.76,60.82,60.73,60.73,248435.0,57.2103,57.2668,57.182,57.182,248435.0
2023-06-26 11:30:00,60.73,60.77,60.7,60.74,154184.0,57.182,57.2197,57.1538,57.1914,154184.0
2023-06-26 11:40:00,60.73,60.82,60.73,60.81,119668.0,57.182,57.2668,57.182,57.2573,119668.0
2023-06-26 11:50:00,60.81,60.81,60.73,60.77,135652.0,57.2573,57.2573,57.182,57.2197,135652.0
2023-06-26 12:00:00,60.78,60.97,60.78,60.97,265745.0,57.2291,57.408,57.2291,57.408,265745.0
2023-06-26 12:10:00,60.97,61.05,60.96,61.01,255777.0,57.408,57.4833,57.3986,57.4457,255777.0
2023-06-26 12:20:00,61.01,61.1,61.0,61.09,125522.0,57.4457,57.5304,57.4362,57.521,125522.0
2023-06-26 12:30:00,61.09,61.1,61.04,61.08,131573.0,57.521,57.5304,57.4739,57.5116,131573.0
2023-06-26 12:40:00,61.07,61.13,61.06,61.12,118376.0,57.5022,57.5586,57.4927,57.5492,118376.0
2023-06-26 12:50:00,61.13,61.14,61.09,61.11,96914.0,57.5586,57.5681,57.521,57.5398,96914.0
2023-06-26 13:00:00,61.11,61.11,61.05,61.1,107849.0,57.5398,57.5398,57.4833,57.5304,107849.0
2023-06-26 13:10:00,61.09,61.12,61.06,61.11,76673.0,57.521,57.5492,57.4927,57.5398,76673.0
2023-06-26 13:20:00,61.11,61.11,61.03,61.05,131932.0,57.5398,57.5398,57.4645,57.4833,131932.0
2023-06-26 13:30:00,61.05,61.06,61.0,61.02,92164.0,57.4833,57.4927,57.4362,57.4551,92164.0
2023-06-26 13:40:00,61.02,61.02,60.95,61.01,110913.0,57.4551,57.4551,57.3892,57.4457,110913.0
2023-06-26 13:50:00,61.01,61.02,60.98,60.99,103592.0,57.4457,57.4551,57.4174,57.4268,103592.0
2023-06-26 14:00:00,60.99,61.01,60.92,60.93,89672.0,57.4268,57.4457,57.3609,57.3703,89672.0
2023-06-26 14:10:00,60.93,60.93,60.87,60.89,119447.0,57.3703,57.3703,57.3138,57.3327,119447.0
2023-06-26 14:20:00,60.88,60.92,60.85,60.92,110790.0,57.3233,57.3609,57.295,57.3609,110790.0
2023-06-26 14:30:00,60.92,61.01,60.91,61.01,161481.0,57.3609,57.4457,57.3515,57.4457,161481.0
2023-06-26 14:40:00,61.01,61.09,61.0,61.08,144443.0,57.4457,57.521,57.4362,57.5116,144443.0
2023-06-26 14:50:00,61.08,61.1,61.06,61.08,152464.0,57.5116,57.5304,57.4927,57.5116,152464.0
2023-06-26 15:00:00,61.08,61.13,61.07,61.1,134787.0,57.5116,57.5586,57.5022,57.5304,134787.0
2023-06-26 15:10:00,61.1,61.13,61.08,61.11,164091.0,57.5304,57.5586,57.5116,57.5398,164091.0
2023-06-26 15:20:00,61.11,61.16,61.11,61.15,115263.0,57.5398,57.5869,57.5398,57.5775,115263.0
2023-06-26 15:30:00,61.14,61.2,61.13,61.19,188834.0,57.5681,57.6246,57.5586,57.6151,188834.0
2023-06-26 15:40:00,61.19,61.22,61.17,61.2,277222.0,57.6151,57.6434,57.5963,57.6246,277222.0
2023-06-26 15:50:00,61.2,61.29,61.19,61.22,1483294.0,57.6246,57.7093,57.6151,57.6434,1483294.0
2023-06-27 09:30:00,61.22,61.36,61.11,61.32,435632.0,57.6434,57.7752,57.5398,57.7375,435632.0
2023-06-27 09:40:00,61.33,61.35,61.13,61.22,226372.0,57.747,57.7658,57.5586,57.6434,226372.0
2023-06-27 09:50:00,61.22,61.23,61.06,61.07,278456.0,57.6434,57.6528,57.4927,57.5022,278456.0
2023-06-27 10:00:00,61.06,61.12,61.02,61.09,206281.0,57.4927,57.5492,57.4551,57.521,206281.0
2023-06-27 10:10:00,61.09,61.3,61.08,61.28,192009.0,57.521,57.7187,57.5116,57.6999,192009.0
2023-06-27 10:20:00,61.28,61.3,61.06,61.07,155961.0,57.6999,57.7187,57.4927,57.5022,155961.0
2023-06-27 10:30:00,61.06,61.18,61.05,61.09,153878.0,57.4927,57.6057,57.4833,57.521,153878.0
2023-06-27 10:40:00,61.08,61.16,61.06,61.11,122397.0,57.5116,57.5869,57.4927,57.5398,122397.0
2023-06-27 10:50:00,61.11,61.12,61.02,61.1,164101.0,57.5398,57.5492,57.4551,57.5304,164101.0
2023-06-27 11:00:00,61.1,61.11,61.05,61.05,61735.0,57.5304,57.5398,57.4833,57.4833,61735.0
2023-06-27 11:10:00,61.05,61.13,61.02,61.13,139355.0,57.4833,57.5586,57.4551,57.5586,139355.0
2023-06-27 11:20:00,61.12,61.13,61.0,61.01,146047.0,57.5492,57.5586,57.4362,57.4457,146047.0
2023-06-27 11:30:00,61.01,61.06,61.0,61.05,70178.0,57.4457,57.4927,57.4362,57.4833,70178.0
2023-06-27 11:40:00,61.05,61.12,61.04,61.09,74065.0,57.4833,57.5492,57.4739,57.521,74065.0
2023-06-27 11:50:00,61.1,61.11,61.05,61.07,73287.0,57.5304,57.5398,57.4833,57.5022,73287.0
2023-06-27 12:00:00,61.06,61.08,61.01,61.02,95454.0,57.4927,57.5116,57.4457,57.4551,95454.0
2023-06-27 12:10:00,61.01,61.02,60.98,61.0,119211.0,57.4457,57.4551,57.4174,57.4362,119211.0
2023-06-27 12:20:00,61.0,61.02,60.99,61.02,51834.0,57.4362,57.4551,57.4268,57.4551,51834.0
2023-06-27 12:30:00,61.02,61.05,61.01,61.05,183901.0,57.4551,57.4833,57.4457,57.4833,183901.0
2023-06-27 12:40:00,61.05,61.08,61.01,61.03,128543.0,57.4833,57.5116,57.4457,57.4645,128543.0
2023-06-27 12:50:00,61.03,61.1,61.02,61.1,112832.0,57.4645,57.5304,57.4551,57.5304,112832.0
2023-06-27 13:00:00,61.1,61.12,61.08,61.1,55909.0,57.5304,57.5492,57.5116,57.5304,55909.0
2023-06-27 13:10:00,61.1,61.14,61.09,61.09,85719.0,57.5304,57.5681,57.521,57.521,85719.0
2023-06-27 13:20:00,61.09,61.1,61.07,61.09,95440.0,57.521,57.5304,57.5022,57.521,95440.0
2023-06-27 13:30:00,61.09,61.11,61.03,61.03,84644.0,57.521,57.5398,57.4645,57.4645,84644.0
2023-06-27 13:40:00,61.04,61.04,61.02,61.04,99868.0,57.4739,57.4739,57.4551,57.4739,99868.0
2023-06-27 13:50:00,61.04,61.05,61.0,61.01,150839.0,57.4739,57.4833,57.4362,57.4457,150839.0
2023-06-27 14:00:00,61.02,61.07,61.01,61.06,161762.0,57.4551,57.5022,57.4457,57.4927,161762.0
2023-06-27 14:10:00,61.07,61.12,61.05,61.11,122048.0,57.5022,57.5492,57.4833,57.5398,122048.0
2023-06-27 14:20:00,61.11,61.13,61.08,61.1,106881.0,57.5398,57.5586,57.5116,57.5304,106881.0
2023-06-27 14:30:00,61.1,61.11,61.08,61.09,75247.0,57.5304,57.5398,57.5116,57.521,75247.0
2023-06-27 14:40:00,61.09,61.11,61.07,61.11,103750.0,57.521,57.5398,57.5022,57.5398,103750.0
2023-06-27 14:50:00,61.11,61.11,61.07,61.08,89088.0,57.5398,57.5398,57.5022,57.5116,89088.0
2023-06-27 15:00:00,61.09,61.12,61.07,61.08,95980.0,57.521,57.5492,57.5022,57.5116,95980.0
2023-06-27 15:10:00,61.09,61.09,61.01,61.03,118948.0,57.521,57.521,57.4457,57.4645,118948.0
2023-06-27 15:20:00,61.03,61.06,61.02,61.03,109700.0,57.4645,57.4927,57.4551,57.4645,109700.0
2023-06-27 15:30:00,61.03,61.06,61.02,61.04,130491.0,57.4645,57.4927,57.4551,57.4739,130491.0
2023-06-27 15:40:00,61.04,61.09,61.03,61.09,175448.0,57.4739,57.521,57.4645,57.521,175448.0
2023-06-27 15:50:00,61.09,61.19,61.06,61.07,915991.0,57.521,57.6151,57.4927,57.5022,915991.0
2023-06-28 09:30:00,60.88,61.04,60.76,60.83,483636.0,57.3233,57.4739,57.2103,57.2762,483636.0
2023-06-28 09:40:00,60.83,60.84,60.59,60.67,246509.0,57.2762,57.2856,57.0502,57.1255,246509.0
2023-06-28 09:50:00,60.67,60.71,60.42,60.46,238513.0,57.1255,57.1632,56.8901,56.9278,238513.0
2023-06-28 10:00:00,60.45,60.6,60.4,60.53,271792.0,56.9184,57.0596,56.8713,56.9937,271792.0
2023-06-28 10:10:00,60.53,60.55,60.49,60.55,192303.0,56.9937,57.0125,56.956,57.0125,192303.0
2023-06-28 10:20:00,60.54,60.56,60.41,60.42,218143.0,57.0031,57.0219,56.8807,56.8901,218143.0
2023-06-28 10:30:00,60.42,60.54,60.4,60.52,180491.0,56.8901,57.0031,56.8713,56.9843,180491.0
2023-06-28 10:40:00,60.51,60.54,60.45,60.54,177508.0,56.9749,57.0031,56.9184,57.0031,177508.0
2023-06-28 10:50:00,60.54,60.59,60.47,60.53,171219.0,57.0031,57.0502,56.9372,56.9937,171219.0
2023-06-28 11:00:00,60.54,60.56,60.49,60.52,118531.0,57.0031,57.0219,56.956,56.9843,118531.0
2023-06-28 11:10:00,60.52,60.64,60.51,60.63,137827.0,56.9843,57.0973,56.9749,57.0879,137827.0
2023-06-28 11:20:00,60.63,60.73,60.59,60.73,129797.0,57.0879,57.182,57.0502,57.182,129797.0
2023-06-28 11:30:00,60.73,60.75,60.71,60.73,120567.0,57.182,57.2008,57.1632,57.182,120567.0
2023-06-28 11:40:00,60.74,60.78,60.72,60.75,129306.0,57.1914,57.2291,57.1726,57.2008,129306.0
2023-06-28 11:50:00,60.75,60.76,60.69,60.72,66720.0,57.2008,57.2103,57.1444,57.1726,66720.0
2023-06-28 12:00:00,60.72,60.75,60.71,60.74,96337.0,57.1726,57.2008,57.1632,57.1914,96337.0
2023-06-28 12:10:00,60.74,60.8,60.74,60.78,99269.0,57.1914,57.2479,57.1914,57.2291,99269.0
2023-06-28 12:20:00,60.78,60.8,60.75,60.79,120005.0,57.2291,57.2479,57.2008,57.2385,120005.0
2023-06-28 12:30:00,60.78,60.82,60.76,60.82,78971.0,57.2291,57.2668,57.2103,57.2668,78971.0
2023-06-28 12:40:00,60.81,60.82,60.71,60.76,143003.0,57.2573,57.2668,57.1632,57.2103,143003.0
2023-06-28 12:50:00,60.76,60.78,60.68,60.7,92144.0,57.2103,57.2291,57.1349,57.1538,92144.0
2023-06-28 13:00:00,60.7,60.71,60.66,60.7,85082.0,57.1538,57.1632,57.1161,57.1538,85082.0
2023-06-28 13:10:00,60.69,60.73,60.67,60.71,76172.0,57.1444,57.182,57.1255,57.1632,76172.0
2023-06-28 13:20:00,60.71,60.73,60.66,60.68,74151.0,57.1632,57.182,57.1161,57.1349,74151.0
2023-06-28 13:30:00,60.68,60.68,60.6,60.62,125122.0,57.1349,57.1349,57.0596,57.0784,125122.0
2023-06-28 13:40:00,60.62,60.63,60.55,60.56,76653.0,57.0784,57.0879,57.0125,57.0219,76653.0
2023-06-28 13:50:00,60.55,60.6,60.54,60.6,97694.0,57.0125,57.0596,57.0031,57.0596,97694.0
2023-06-28 14:00:00,60.6,60.62,60.57,60.6,85597.0,57.0596,57.0784,57.0314,57.0596,85597.0
2023-06-28 14:10:00,60.6,60.62,60.56,60.57,77515.0,57.0596,57.0784,57.0219,57.0314,77515.0
2023-06-28 14:20:00,60.57,60.58,60.52,60.52,116014.0,57.0314,57.0408,56.9843,56.9843,116014.0
2023-06-28 14:30:00,60.52,60.58,60.52,60.54,119464.0,56.9843,57.0408,56.9843,57.0031,119464.0
2023-06-28 14:40:00,60.54,60.55,60.5,60.52,95900.0,57.0031,57.0125,56.9655,56.9843,95900.0
2023-06-28 14:50:00,60.52,60.53,60.51,60.52,71646.0,56.9843,56.9937,56.9749,56.9843,71646.0
2023-06-28 15:00:00,60.52,60.56,60.51,60.55,174794.0,56.9843,57.0219,56.9749,57.0125,174794.0
2023-06-28 15:10:00,60.56,60.6,60.54,60.55,124515.0,57.0219,57.0596,57.0031,57.0125,124515.0
2023-06-28 15:20:00,60.55,60.57,60.52,60.53,119158.0,57.0125,57.0314,56.9843,56.9937,119158.0
2023-06-28 15:30:00,60.52,60.56,60.48,60.5,263756.0,56.9843,57.0219,56.9466,56.9655,263756.0
2023-06-28 15:40:00,60.5,60.54,60.49,60.51,298467.0,56.9655,57.0031,56.956,56.9749,298467.0
2023-06-28 15:50:00,60.5,60.55,60.45,60.53,1155515.0,56.9655,57.0125,56.9184,56.9937,1155515.0
2023-06-29 09:30:00,60.22,60.25,59.76,59.78,1250311.0,56.7018,56.7301,56.2687,56.2875,1250311.0
2023-06-29 09:40:00,59.79,60.25,59.78,60.21,905761.0,56.2969,56.7301,56.2875,56.6924,905761.0
2023-06-29 09:50:00,60.21,60.21,60.1,60.16,339241.0,56.6924,56.6924,56.5888,56.6453,339241.0
2023-06-29 10:00:00,60.16,60.23,60.15,60.21,498721.0,56.6453,56.7112,56.6359,56.6924,498721.0
2023-06-29 10:10:00,60.2,60.21,60.14,60.18,304629.0,56.683,56.6924,56.6265,56.6642,304629.0
2023-06-29 10:20:00,60.18,60.21,60.15,60.16,530124.0,56.6642,56.6924,56.6359,56.6453,530124.0
2023-06-29 10:30:00,60.16,60.16,60.11,60.12,418680.0,56.6453,56.6453,56.5982,56.6077,418680.0
2023-06-29 10:40:00,60.11,60.12,60.04,60.1,357635.0,56.5982,56.6077,56.5323,56.5888,357635.0
2023-06-29 10:50:00,60.1,60.2,60.07,60.12,372947.0,56.5888,56.683,56.5606,56.6077,372947.0
2023-06-29 11:00:00,60.12,60.29,60.12,60.29,191558.0,56.6077,56.7677,56.6077,56.7677,191558.0
2023-06-29 11:10:00,60.29,60.35,60.26,60.3,209819.0,56.7677,56.8242,56.7395,56.7771,209819.0
2023-06-29 11:20:00,60.3,60.32,60.2,60.23,611087.0,56.7771,56.796,56.683,56.7112,611087.0
2023-06-29 11:30:00,60.23,60.3,60.19,60.27,330700.0,56.7112,56.7771,56.6736,56.7489,330700.0
2023-06-29 11:40:00,60.28,60.3,60.23,60.25,177007.0,56.7583,56.7771,56.7112,56.7301,177007.0
2023-06-29 11:50:00,60.24,60.25,60.22,60.23,195303.0,56.7206,56.7301,56.7018,56.7112,195303.0
2023-06-29 12:00:00,60.23,60.24,60.16,60.18,244974.0,56.7112,56.7206,56.6453,56.6642,244974.0
2023-06-29 12:10:00,60.18,60.19,60.15,60.17,203274.0,56.6642,56.6736,56.6359,56.6547,203274.0
2023-06-29 12:20:00,60.18,60.25,60.17,60.24,232929.0,56.6642,56.7301,56.6547,56.7206,232929.0
2023-06-29 12:30:00,60.25,60.33,60.24,60.3,100623.0,56.7301,56.8054,56.7206,56.7771,100623.0
2023-06-29 12:40:00,60.29,60.33,60.28,60.3,130795.0,56.7677,56.8054,56.7583,56.7771,130795.0
2023-06-29 12:50:00,60.31,60.34,60.29,60.31,118405.0,56.7866,56.8148,56.7677,56.7866,118405.0
2023-06-29 13:00:00,60.3,60.34,60.26,60.3,110761.0,56.7771,56.8148,56.7395,56.7771,110761.0
2023-06-29 13:10:00,60.3,60.33,60.25,60.28,167933.0,56.7771,56.8054,56.7301,56.7583,167933.0
2023-06-29 13:20:00,60.28,60.29,60.22,60.23,168524.0,56.7583,56.7677,56.7018,56.7112,168524.0
2023-06-29 13:30:00,60.23,60.23,60.16,60.19,168930.0,56.7112,56.7112,56.6453,56.6736,168930.0
2023-06-29 13:40:00,60.19,60.2,60.16,60.18,167219.0,56.6736,56.683,56.6453,56.6642,167219.0
2023-06-29 13:50:00,60.17,60.18,60.12,60.13,188924.0,56.6547,56.6642,56.6077,56.6171,188924.0
2023-06-29 14:00:00,60.13,60.13,60.02,60.03,268638.0,56.6171,56.6171,56.5135,56.5229,268638.0
2023-06-29 14:10:00,60.04,60.07,60.02,60.05,233424.0,56.5323,56.5606,56.5135,56.5417,233424.0
2023-06-29 14:20:00,60.05,60.06,60.02,60.03,142581.0,56.5417,56.5512,56.5135,56.5229,142581.0
2023-06-29 14:30:00,60.04,60.05,60.03,60.04,280852.0,56.5323,56.5417,56.5229,56.5323,280852.0
2023-06-29 14:40:00,60.04,60.12,60.01,60.1,140641.0,56.5323,56.6077,56.5041,56.5888,140641.0
2023-06-29 14:50:00,60.11,60.11,60.01,60.05,219235.0,56.5982,56.5982,56.5041,56.5417,219235.0
2023-06-29 15:00:00,60.05,60.08,60.04,60.08,237600.0,56.5417,56.57,56.5323,56.57,237600.0
2023-06-29 15:10:00,60.07,60.08,60.04,60.08,152011.0,56.5606,56.57,56.5323,56.57,152011.0
2023-06-29 15:20:00,60.08,60.08,60.05,60.08,298694.0,56.57,56.57,56.5417,56.57,298694.0
2023-06-29 15:30:00,60.08,60.12,60.04,60.05,347413.0,56.57,56.6077,56.5323,56.5417,347413.0
2023-06-29 15:40:00,60.05,60.06,59.93,59.94,509760.0,56.5417,56.5512,56.4288,56.4382,509760.0
2023-06-29 15:50:00,59.93,60.05,59.92,60.04,1408114.0,56.4288,56.5417,56.4193,56.5323,1408114.0
2023-06-30 09:30:00,60.0,60.14,59.87,60.0,1136855.0,56.4947,56.6265,56.3723,56.4947,1136855.0
2023-06-30 09:40:00,60.0,60.08,59.97,60.0,707894.0,56.4947,56.57,56.4664,56.4947,707894.0
2023-06-30 09:50:00,60.0,60.02,59.91,59.93,729565.0,56.4947,56.5135,56.4099,56.4288,729565.0
2023-06-30 10:00:00,59.93,59.96,59.89,59.94,533394.0,56.4288,56.457,56.3911,56.4382,533394.0
2023-06-30 10:10:00,59.94,60.15,59.92,60.14,461691.0,56.4382,56.6359,56.4193,56.6265,461691.0
2023-06-30 10:20:00,60.14,60.16,60.02,60.11,238000.0,56.6265,56.6453,56.5135,56.5982,238000.0
2023-06-30 10:30:00,60.11,60.14,60.02,60.07,435148.0,56.5982,56.6265,56.5135,56.5606,435148.0
2023-06-30 10:40:00,60.08,60.08,60.02,60.04,535053.0,56.57,56.57,56.5135,56.5323,535053.0
2023-06-30 10:50:00,60.04,60.06,59.98,59.99,411219.0,56.5323,56.5512,56.4758,56.4853,411219.0
2023-06-30 11:00:00,59.99,60.06,59.97,60.05,233977.0,56.4853,56.5512,56.4664,56.5417,233977.0
2023-06-30 11:10:00,60.05,60.14,60.05,60.13,180973.0,56.5417,56.6265,56.5417,56.6171,180973.0
2023-06-30 11:20:00,60.13,60.2,60.1,60.2,191589.0,56.6171,56.683,56.5888,56.683,191589.0
2023-06-30 11:30:00,60.2,60.2,60.11,60.13,242461.0,56.683,56.683,56.5982,56.6171,242461.0
2023-06-30 11:40:00,60.13,60.19,60.12,60.13,187530.0,56.6171,56.6736,56.6077,56.6171,187530.0
2023-06-30 11:50:00,60.13,60.18,60.1,60.18,193536.0,56.6171,56.6642,56.5888,56.6642,193536.0
2023-06-30 12:00:00,60.18,60.19,60.06,60.06,215328.0,56.6642,56.6736,56.5512,56.5512,215328.0
2023-06-30 12:10:00,60.06,60.11,60.05,60.09,238133.0,56.5512,56.5982,56.5417,56.5794,238133.0
2023-06-30 12:20:00,60.09,60.14,60.08,60.13,203172.0,56.5794,56.6265,56.57,56.6171,203172.0
2023-06-30 12:30:00,60.13,60.13,60.08,60.11,164705.0,56.6171,56.6171,56.57,56.5982,164705.0
2023-06-30 12:40:00,60.11,60.16,60.08,60.15,138042.0,56.5982,56.6453,56.57,56.6359,138042.0
2023-06-30 12:50:00,60.15,60.19,60.13,60.16,126503.0,56.6359,56.6736,56.6171,56.6453,126503.0
2023-06-30 13:00:00,60.16,60.16,60.13,60.14,231011.0,56.6453,56.6453,56.6171,56.6265,231011.0
2023-06-30 13:10:00,60.14,60.17,60.11,60.17,140634.0,56.6265,56.6547,56.5982,56.6547,140634.0
2023-06-30 13:20:00,60.17,60.19,60.15,60.16,215692.0,56.6547,56.6736,56.6359,56.6453,215692.0
2023-06-30 13:30:00,60.16,60.22,60.14,60.15,199896.0,56.6453,56.7018,56.6265,56.6359,199896.0
2023-06-30 13:40:00,60.15,60.18,60.13,60.16,162356.0,56.6359,56.6642,56.6171,56.6453,162356.0
2023-06-30 13:50:00,60.16,60.16,60.12,60.15,102352.0,56.6453,56.6453,56.6077,56.6359,102352.0
2023-06-30 14:00:00,60.15,60.23,60.14,60.23,185111.0,56.6359,56.7112,56.6265,56.7112,185111.0
2023-06-30 14:10:00,60.23,60.24,60.2,60.22,155796.0,56.7112,56.7206,56.683,56.7018,155796.0
2023-06-30 14:20:00,60.22,60.23,60.16,60.23,239179.0,56.7018,56.7112,56.6453,56.7112,239179.0
2023-06-30 14:30:00,60.22,60.24,60.19,60.23,232149.0,56.7018,56.7206,56.6736,56.7112,232149.0
2023-06-30 14:40:00,60.23,60.24,60.17,60.19,261600.0,56.7112,56.7206,56.6547,56.6736,261600.0
2023-06-30 14:50:00,60.19,60.2,60.15,60.18,287740.0,56.6736,56.683,56.6359,56.6642,287740.0
2023-06-30 15:00:00,60.18,60.2,60.16,60.18,353336.0,56.6642,56.683,56.6453,56.6642,353336.0
2023-06-30 15:10:00,60.19,60.24,60.16,60.22,326568.0,56.6736,56.7206,56.6453,56.7018,326568.0
2023-06-30 15:20:00,60.22,60.29,60.19,60.29,252187.0,56.7018,56.7677,56.6736,56.7677,252187.0
2023-06-30 15:30:00,60.28,60.35,60.27,60.32,286900.0,56.7583,56.8242,56.7489,56.796,286900.0
2023-06-30 15:40:00,60.32,60.33,60.26,60.3,382210.0,56.796,56.8054,56.7395,56.7771,382210.0
2023-06-30 15:50:00,60.3,60.32,60.21,60.22,1282209.0,56.7771,56.796,56.6924,56.7018,1282209.0
2023-07-03 09:30:00,60.2,60.54,60.03,60.31,1520353.0,56.683,57.0031,56.5229,56.7866,1520353.0
2023-07-03 09:40:00,60.3,60.33,60.07,60.19,484562.0,56.7771,56.8054,56.5606,56.6736,484562.0
2023-07-03 09:50:00,60.19,60.31,60.15,60.23,452513.0,56.6736,56.7866,56.6359,56.7112,452513.0
2023-07-03 10:00:00,60.22,60.36,60.17,60.33,518637.0,56.7018,56.8336,56.6547,56.8054,518637.0
2023-07-03 10:10:00,60.33,60.43,60.32,60.37,225476.0,56.8054,56.8995,56.796,56.8431,225476.0
2023-07-03 10:20:00,60.37,60.42,60.34,60.4,262843.0,56.8431,56.8901,56.8148,56.8713,262843.0
2023-07-03 10:30:00,60.39,60.48,60.38,60.38,218858.0,56.8619,56.9466,56.8525,56.8525,218858.0
2023-07-03 10:40:00,60.39,60.53,60.37,60.51,190368.0,56.8619,56.9937,56.8431,56.9749,190368.0
2023-07-03 10:50:00,60.51,60.54,60.45,60.51,194536.0,56.9749,57.0031,56.9184,56.9749,194536.0
2023-07-03 11:00:00,60.52,60.52,60.46,60.48,173347.0,56.9843,56.9843,56.9278,56.9466,173347.0
2023-07-03 11:10:00,60.48,60.56,60.47,60.53,172956.0,56.9466,57.0219,56.9372,56.9937,172956.0
2023-07-03 11:20:00,60.53,60.59,60.52,60.58,178319.0,56.9937,57.0502,56.9843,57.0408,178319.0
2023-07-03 11:30:00,60.58,60.6,60.51,60.55,210641.0,57.0408,57.0596,56.9749,57.0125,210641.0
2023-07-03 11:40:00,60.56,60.58,60.51,60.57,148294.0,57.0219,57.0408,56.9749,57.0314,148294.0
2023-07-03 11:50:00,60.57,60.58,60.5,60.57,158284.0,57.0314,57.0408,56.9655,57.0314,158284.0
2023-07-03 12:00:00,60.57,60.61,60.56,60.6,146356.0,57.0314,57.069,57.0219,57.0596,146356.0
2023-07-03 12:10:00,60.61,60.62,60.54,60.55,209989.0,57.069,57.0784,57.0031,57.0125,209989.0
2023-07-03 12:20:00,60.55,60.61,60.54,60.6,173979.0,57.0125,57.069,57.0031,57.0596,173979.0
2023-07-03 12:30:00,60.6,60.61,60.57,60.6,217443.0,57.0596,57.069,57.0314,57.0596,217443.0
2023-07-03 12:40:00,60.6,60.62,60.56,60.59,236751.0,57.0596,57.0784,57.0219,57.0502,236751.0
2023-07-03 12:50:00,60.59,60.63,60.56,60.59,459064.0,57.0502,57.0879,57.0219,57.0502,459064.0
2023-07-05 09:30:00,60.28,60.67,60.16,60.63,894923.0,56.7583,57.1255,56.6453,57.0879,894923.0
2023-07-05 09:40:00,60.62,60.64,60.51,60.61,301766.0,57.0784,57.0973,56.9749,57.069,301766.0
2023-07-05 09:50:00,60.61,60.82,60.6,60.82,339901.0,57.069,57.2668,57.0596,57.2668,339901.0
2023-07-05 10:00:00,60.81,60.84,60.75,60.77,378847.0,57.2573,57.2856,57.2008,57.2197,378847.0
2023-07-05 10:10:00,60.76,60.81,60.65,60.67,174744.0,57.2103,57.2573,57.1067,57.1255,174744.0
2023-07-05 10:20:00,60.67,60.73,60.61,60.72,221173.0,57.1255,57.182,57.069,57.1726,221173.0
2023-07-05 10:30:00,60.72,60.8,60.71,60.78,254509.0,57.1726,57.2479,57.1632,57.2291,254509.0
2023-07-05 10:40:00,60.78,60.89,60.77,60.89,323058.0,57.2291,57.3327,57.2197,57.3327,323058.0
2023-07-05 10:50:00,60.89,60.95,60.86,60.88,253242.0,57.3327,57.3892,57.3044,57.3233,253242.0
2023-07-05 11:00:00,60.88,61.04,60.87,61.04,266123.0,57.3233,57.4739,57.3138,57.4739,266123.0
2023-07-05 11:10:00,61.03,61.07,61.0,61.04,304449.0,57.4645,57.5022,57.4362,57.4739,304449.0
2023-07-05 11:20:00,61.05,61.1,61.01,61.07,254891.0,57.4833,57.5304,57.4457,57.5022,254891.0
2023-07-05 11:30:00,61.07,61.07,61.0,61.05,178504.0,57.5022,57.5022,57.4362,57.4833,178504.0
2023-07-05 11:40:00,61.05,61.06,60.97,60.98,147643.0,57.4833,57.4927,57.408,57.4174,147643.0
2023-07-05 11:50:00,60.98,61.03,60.97,61.03,136749.0,57.4174,57.4645,57.408,57.4645,136749.0
2023-07-05 12:00:00,61.03,61.04,60.93,60.93,139744.0,57.4645,57.4739,57.3703,57.3703,139744.0
2023-07-05 12:10:00,60.94,60.94,60.82,60.84,135998.0,57.3797,57.3797,57.2668,57.2856,135998.0
2023-07-05 12:20:00,60.84,60.85,60.79,60.85,161066.0,57.2856,57.295,57.2385,57.295,161066.0
2023-07-05 12:30:00,60.85,60.93,60.84,60.93,179395.0,57.295,57.3703,57.2856,57.3703,179395.0
2023-07-05 12:40:00,60.93,60.97,60.9,60.97,122443.0,57.3703,57.408,57.3421,57.408,122443.0
2023-07-05 12:50:00,60.97,60.97,60.89,60.9,105557.0,57.408,57.408,57.3327,57.3421,105557.0
2023-07-05 13:00:00,60.9,60.94,60.89,60.92,80585.0,57.3421,57.3797,57.3327,57.3609,80585.0
2023-07-05 13:10:00,60.92,60.93,60.88,60.92,117956.0,57.3609,57.3703,57.3233,57.3609,117956.0
2023-07-05 13:20:00,60.91,60.93,60.87,60.89,107015.0,57.3515,57.3703,57.3138,57.3327,107015.0
2023-07-05 13:30:00,60.89,60.93,60.87,60.9,129890.0,57.3327,57.3703,57.3138,57.3421,129890.0
2023-07-05 13:40:00,60.9,60.9,60.86,60.86,120569.0,57.3421,57.3421,57.3044,57.3044,120569.0
2023-07-05 13:50:00,60.87,60.9,60.86,60.89,112921.0,57.3138,57.3421,57.3044,57.3327,112921.0
2023-07-05 14:00:00,60.89,60.94,60.85,60.92,158979.0,57.3327,57.3797,57.295,57.3609,158979.0
2023-07-05 14:10:00,60.92,60.94,60.87,60.89,127270.0,57.3609,57.3797,57.3138,57.3327,127270.0
2023-07-05 14:20:00,60.89,60.9,60.86,60.87,82779.0,57.3327,57.3421,57.3044,57.3138,82779.0
2023-07-05 14:30:00,60.88,60.92,60.86,60.92,112990.0,57.3233,57.3609,57.3044,57.3609,112990.0
2023-07-05 14:40:00,60.91,60.93,60.9,60.9,111703.0,57.3515,57.3703,57.3421,57.3421,111703.0
2023-07-05 14:50:00,60.91,60.94,60.9,60.94,148388.0,57.3515,57.3797,57.3421,57.3797,148388.0
2023-07-05 15:00:00,60.94,61.0,60.92,61.0,163588.0,57.3797,57.4362,57.3609,57.4362,163588.0
2023-07-05 15:10:00,61.0,61.04,60.98,61.02,169756.0,57.4362,57.4739,57.4174,57.4551,169756.0
2023-07-05 15:20:00,61.02,61.06,61.0,61.05,205315.0,57.4551,57.4927,57.4362,57.4833,205315.0
2023-07-05 15:30:00,61.05,61.06,61.0,61.04,283499.0,57.4833,57.4927,57.4362,57.4739,283499.0
2023-07-05 15:40:00,61.04,61.05,60.97,61.0,361489.0,57.4739,57.4833,57.408,57.4362,361489.0
2023-07-05 15:50:00,61.0,61.09,60.99,61.03,1328782.0,57.4362,57.521,57.4268,57.4645,1328782.0
2023-07-06 09:30:00,60.73,60.91,60.58,60.86,645412.0,57.182,57.3515,57.0408,57.3044,645412.0
2023-07-06 09:40:00,60.88,60.97,60.8,60.83,422535.0,57.3233,57.408,57.2479,57.2762,422535.0
2023-07-06 09:50:00,60.83,61.02,60.8,60.8,219046.0,57.2762,57.4551,57.2479,57.2479,219046.0
2023-07-06 10:00:00,60.8,60.83,60.69,60.77,393114.0,57.2479,57.2762,57.1444,57.2197,393114.0
2023-07-06 10:10:00,60.76,60.81,60.7,60.71,218490.0,57.2103,57.2573,57.1538,57.1632,218490.0
2023-07-06 10:20:00,60.7,60.7,60.57,60.61,173857.0,57.1538,57.1538,57.0314,57.069,173857.0
2023-07-06 10:30:00,60.61,60.61,60.52,60.54,263464.0,57.069,57.069,56.9843,57.0031,263464.0
2023-07-06 10:40:00,60.54,60.67,60.5,60.64,219174.0,57.0031,57.1255,56.9655,57.0973,219174.0
2023-07-06 10:50:00,60.65,60.67,60.58,60.64,186889.0,57.1067,57.1255,57.0408,57.0973,186889.0
2023-07-06 11:00:00,60.64,60.69,60.59,60.64,111072.0,57.0973,57.1444,57.0502,57.0973,111072.0
2023-07-06 11:10:00,60.63,60.64,60.58,60.59,272275.0,57.0879,57.0973,57.0408,57.0502,272275.0
2023-07-06 11:20:00,60.6,60.69,60.56,60.66,214246.0,57.0596,57.1444,57.0219,57.1161,214246.0
2023-07-06 11:30:00,60.66,60.66,60.54,60.54,78303.0,57.1161,57.1161,57.0031,57.0031,78303.0
2023-07-06 11:40:00,60.54,60.62,60.53,60.59,119028.0,57.0031,57.0784,56.9937,57.0502,119028.0
2023-07-06 11:50:00,60.59,60.64,60.59,60.61,141334.0,57.0502,57.0973,57.0502,57.069,141334.0
2023-07-06 12:00:00,60.6,60.63,60.57,60.63,71742.0,57.0596,57.0879,57.0314,57.0879,71742.0
2023-07-06 12:10:00,60.63,60.67,60.62,60.62,85629.0,57.0879,57.1255,57.0784,57.0784,85629.0
2023-07-06 12:20:00,60.63,60.63,60.58,60.62,108749.0,57.0879,57.0879,57.0408,57.0784,108749.0
2023-07-06 12:30:00,60.62,60.62,60.53,60.55,87272.0,57.0784,57.0784,56.9937,57.0125,87272.0
2023-07-06 12:40:00,60.56,60.58,60.51,60.57,177956.0,57.0219,57.0408,56.9749,57.0314,177956.0
2023-07-06 12:50:00,60.57,60.6,60.56,60.57,84642.0,57.0314,57.0596,57.0219,57.0314,84642.0
2023-07-06 13:00:00,60.56,60.58,60.54,60.55,139288.0,57.0219,57.0408,57.0031,57.0125,139288.0
2023-07-06 13:10:00,60.56,60.6,60.55,60.58,204248.0,57.0219,57.0596,57.0125,57.0408,204248.0
2023-07-06 13:20:00,60.59,60.59,60.53,60.54,134430.0,57.0502,57.0502,56.9937,57.0031,134430.0
2023-07-06 13:30:00,60.54,60.57,60.52,60.54,110499.0,57.0031,57.0314,56.9843,57.0031,110499.0
2023-07-06 13:40:00,60.53,60.54,60.51,60.52,102949.0,56.9937,57.0031,56.9749,56.9843,102949.0
2023-07-06 13:50:00,60.51,60.61,60.5,60.59,123323.0,56.9749,57.069,56.9655,57.0502,123323.0
2023-07-06 14:00:00,60.6,60.62,60.58,60.59,119473.0,57.0596,57.0784,57.0408,57.0502,119473.0
2023-07-06 14:10:00,60.59,60.6,60.57,60.6,92097.0,57.0502,57.0596,57.0314,57.0596,92097.0
2023-07-06 14:20:00,60.59,60.61,60.59,60.6,87782.0,57.0502,57.069,57.0502,57.0596,87782.0
2023-07-06 14:30:00,60.6,60.61,60.59,60.61,87929.0,57.0596,57.069,57.0502,57.069,87929.0
2023-07-06 14:40:00,60.61,60.66,60.6,60.61,104500.0,57.069,57.1161,57.0596,57.069,104500.0
2023-07-06 14:50:00,60.61,60.65,60.59,60.65,77606.0,57.069,57.1067,57.0502,57.1067,77606.0
2023-07-06 15:00:00,60.65,60.67,60.6,60.63,122372.0,57.1067,57.1255,57.0596,57.0879,122372.0
2023-07-06 15:10:00,60.63,60.67,60.6,60.67,129879.0,57.0879,57.1255,57.0596,57.1255,129879.0
2023-07-06 15:20:00,60.67,60.67,60.61,60.63,158243.0,57.1255,57.1255,57.069,57.0879,158243.0
2023-07-06 15:30:00,60.63,60.63,60.58,60.62,168359.0,57.0879,57.0879,57.0408,57.0784,168359.0
2023-07-06 15:40:00,60.62,60.63,60.58,60.6,246526.0,57.0784,57.0879,57.0408,57.0596,246526.0
2023-07-06 15:50:00,60.6,60.62,60.55,60.56,932381.0,57.0596,57.0784,57.0125,57.0219,932381.0
2023-07-07 09:30:00,60.31,60.5,60.19,60.25,728711.0,56.7866,56.9655,56.6736,56.7301,728711.0
2023-07-07 09:40:00,60.25,60.34,60.13,60.33,332041.0,56.7301,56.8148,56.6171,56.8054,332041.0
2023-07-07 09:50:00,60.33,60.34,60.16,60.17,224258.0,56.8054,56.8148,56.6453,56.6547,224258.0
2023-07-07 10:00:00,60.18,60.26,60.14,60.22,221684.0,56.6642,56.7395,56.6265,56.7018,221684.0
2023-07-07 10:10:00,60.21,60.31,60.18,60.28,224958.0,56.6924,56.7866,56.6642,56.7583,224958.0
2023-07-07 10:20:00,60.28,60.34,60.27,60.29,165077.0,56.7583,56.8148,56.7489,56.7677,165077.0
2023-07-07 10:30:00,60.29,60.29,60.2,60.22,205407.0,56.7677,56.7677,56.683,56.7018,205407.0
2023-07-07 10:40:00,60.22,60.27,60.21,60.27,197142.0,56.7018,56.7489,56.6924,56.7489,197142.0
2023-07-07 10:50:00,60.27,60.3,60.21,60.26,146646.0,56.7489,56.7771,56.6924,56.7395,146646.0
2023-07-07 11:00:00,60.26,60.27,60.19,60.2,145550.0,56.7395,56.7489,56.6736,56.683,145550.0
2023-07-07 11:10:00,60.2,60.23,60.11,60.14,154174.0,56.683,56.7112,56.5982,56.6265,154174.0
2023-07-07 11:20:00,60.14,60.21,60.12,60.2,126835.0,56.6265,56.6924,56.6077,56.683,126835.0
2023-07-07 11:30:00,60.2,60.2,60.1,60.1,108159.0,56.683,56.683,56.5888,56.5888,108159.0
2023-07-07 11:40:00,60.11,60.16,60.1,60.11,111768.0,56.5982,56.6453,56.5888,56.5982,111768.0
2023-07-07 11:50:00,60.11,60.14,60.06,60.13,155232.0,56.5982,56.6265,56.5512,56.6171,155232.0
2023-07-07 12:00:00,60.13,60.16,60.11,60.12,144598.0,56.6171,56.6453,56.5982,56.6077,144598.0
2023-07-07 12:10:00,60.12,60.16,60.11,60.15,129354.0,56.6077,56.6453,56.5982,56.6359,129354.0
2023-07-07 12:20:00,60.15,60.2,60.13,60.2,90199.0,56.6359,56.683,56.6171,56.683,90199.0
2023-07-07 12:30:00,60.2,60.29,60.17,60.29,132816.0,56.683,56.7677,56.6547,56.7677,132816.0
2023-07-07 12:40:00,60.28,60.29,60.22,60.24,114646.0,56.7583,56.7677,56.7018,56.7206,114646.0
2023-07-07 12:50:00,60.23,60.25,60.21,60.24,98293.0,56.7112,56.7301,56.6924,56.7206,98293.0
2023-07-07 13:00:00,60.24,60.27,60.23,60.26,110913.0,56.7206,56.7489,56.7112,56.7395,110913.0
2023-07-07 13:10:00,60.25,60.29,60.25,60.27,91338.0,56.7301,56.7677,56.7301,56.7489,91338.0
2023-07-07 13:20:00,60.27,60.27,60.22,60.23,88770.0,56.7489,56.7489,56.7018,56.7112,88770.0
2023-07-07 13:30:00,60.23,60.23,60.12,60.18,165041.0,56.7112,56.7112,56.6077,56.6642,165041.0
2023-07-07 13:40:00,60.18,60.22,60.17,60.19,85701.0,56.6642,56.7018,56.6547,56.6736,85701.0
2023-07-07 13:50:00,60.19,60.19,60.14,60.17,93230.0,56.6736,56.6736,56.6265,56.6547,93230.0
2023-07-07 14:00:00,60.17,60.2,60.15,60.19,96440.0,56.6547,56.683,56.6359,56.6736,96440.0
2023-07-07 14:10:00,60.19,60.2,60.14,60.18,125903.0,56.6736,56.683,56.6265,56.6642,125903.0
2023-07-07 14:20:00,60.18,60.19,60.16,60.18,105408.0,56.6642,56.6736,56.6453,56.6642,105408.0
2023-07-07 14:30:00,60.18,60.18,60.13,60.15,168630.0,56.6642,56.6642,56.6171,56.6359,168630.0
2023-07-07 14:40:00,60.15,60.16,60.12,60.14,97427.0,56.6359,56.6453,56.6077,56.6265,97427.0
2023-07-07 14:50:00,60.13,60.14,60.11,60.12,86185.0,56.6171,56.6265,56.5982,56.6077,86185.0
2023-07-07 15:00:00,60.11,60.12,60.09,60.12,207502.0,56.5982,56.6077,56.5794,56.6077,207502.0
2023-07-07 15:10:00,60.11,60.13,60.04,60.05,198829.0,56.5982,56.6171,56.5323,56.5417,198829.0
2023-07-07 15:20:00,60.05,60.05,59.95,59.97,258054.0,56.5417,56.5417,56.4476,56.4664,258054.0
2023-07-07 15:30:00,59.97,59.98,59.88,59.9,304518.0,56.4664,56.4758,56.3817,56.4005,304518.0
2023-07-07 15:40:00,59.9,59.9,59.78,59.79,367602.0,56.4005,56.4005,56.2875,56.2969,367602.0
2023-07-07 15:50:00,59.8,59.84,59.73,59.77,1247218.0,56.3064,56.344,56.2404,56.2781,1247218.0
2023-07-10 09:30:00,59.97,60.15,59.93,59.95,659603.0,56.4664,56.6359,56.4288,56.4476,659603.0
2023-07-10 09:40:00,59.95,60.04,59.92,59.99,179637.0,56.4476,56.5323,56.4193,56.4853,179637.0
2023-07-10 09:50:00,59.99,60.1,59.98,60.04,184229.0,56.4853,56.5888,56.4758,56.5323,184229.0
2023-07-10 10:00:00,60.04,60.06,59.92,59.92,165915.0,56.5323,56.5512,56.4193,56.4193,165915.0
2023-07-10 10:10:00,59.92,59.97,59.9,59.94,171454.0,56.4193,56.4664,56.4005,56.4382,171454.0
2023-07-10 10:20:00,59.93,59.93,59.82,59.84,179442.0,56.4288,56.4288,56.3252,56.344,179442.0
2023-07-10 10:30:00,59.83,59.84,59.72,59.77,179294.0,56.3346,56.344,56.231,56.2781,179294.0
2023-07-10 10:40:00,59.77,59.79,59.66,59.68,184447.0,56.2781,56.2969,56.1745,56.1934,184447.0
2023-07-10 10:50:00,59.67,59.75,59.67,59.75,295972.0,56.1839,56.2593,56.1839,56.2593,295972.0
2023-07-10 11:00:00,59.75,59.77,59.65,59.71,180844.0,56.2593,56.2781,56.1651,56.2216,180844.0
2023-07-10 11:10:00,59.71,59.73,59.64,59.64,124652.0,56.2216,56.2404,56.1557,56.1557,124652.0
2023-07-10 11:20:00,59.65,59.74,59.64,59.73,122966.0,56.1651,56.2499,56.1557,56.2404,122966.0
2023-07-10 11:30:00,59.73,59.79,59.73,59.75,116229.0,56.2404,56.2969,56.2404,56.2593,116229.0
2023-07-10 11:40:00,59.76,59.77,59.7,59.75,144998.0,56.2687,56.2781,56.2122,56.2593,144998.0
2023-07-10 11:50:00,59.75,59.77,59.72,59.75,86703.0,56.2593,56.2781,56.231,56.2593,86703.0
2023-07-10 12:00:00,59.75,59.76,59.63,59.66,142315.0,56.2593,56.2687,56.1463,56.1745,142315.0
2023-07-10 12:10:00,59.66,59.7,59.66,59.68,102577.0,56.1745,56.2122,56.1745,56.1934,102577.0
2023-07-10 12:20:00,59.68,59.7,59.66,59.67,80044.0,56.1934,56.2122,56.1745,56.1839,80044.0
2023-07-10 12:30:00,59.68,59.74,59.67,59.69,119587.0,56.1934,56.2499,56.1839,56.2028,119587.0
2023-07-10 12:40:00,59.68,59.71,59.67,59.7,72777.0,56.1934,56.2216,56.1839,56.2122,72777.0
2023-07-10 12:50:00,59.69,59.7,59.61,59.67,130055.0,56.2028,56.2122,56.1275,56.1839,130055.0
2023-07-10 13:00:00,59.67,59.71,59.66,59.7,101669.0,56.1839,56.2216,56.1745,56.2122,101669.0
2023-07-10 13:10:00,59.69,59.72,59.67,59.72,126910.0,56.2028,56.231,56.1839,56.231,126910.0
2023-07-10 13:20:00,59.72,59.73,59.63,59.65,115676.0,56.231,56.2404,56.1463,56.1651,115676.0
2023-07-10 13:30:00,59.65,59.66,59.59,59.63,194381.0,56.1651,56.1745,56.1086,56.1463,194381.0
2023-07-10 13:40:00,59.62,59.68,59.61,59.66,97259.0,56.1369,56.1934,56.1275,56.1745,97259.0
2023-07-10 13:50:00,59.65,59.66,59.63,59.64,91743.0,56.1651,56.1745,56.1463,56.1557,91743.0
2023-07-10 14:00:00,59.65,59.66,59.57,59.57,168672.0,56.1651,56.1745,56.0898,56.0898,168672.0
2023-07-10 14:10:00,59.57,59.59,59.55,59.55,103730.0,56.0898,56.1086,56.071,56.071,103730.0
2023-07-10 14:20:00,59.55,59.57,59.53,59.54,105422.0,56.071,56.0898,56.0521,56.0615,105422.0
2023-07-10 14:30:00,59.55,59.55,59.51,59.51,132334.0,56.071,56.071,56.0333,56.0333,132334.0
2023-07-10 14:40:00,59.52,59.55,59.51,59.51,138924.0,56.0427,56.071,56.0333,56.0333,138924.0
2023-07-10 14:50:00,59.51,59.53,59.5,59.51,152062.0,56.0333,56.0521,56.0239,56.0333,152062.0
2023-07-10 15:00:00,59.51,59.52,59.44,59.46,277103.0,56.0333,56.0427,55.9674,55.9862,277103.0
2023-07-10 15:10:00,59.45,59.5,59.43,59.44,185839.0,55.9768,56.0239,55.958,55.9674,185839.0
2023-07-10 15:20:00,59.44,59.46,59.41,59.41,230839.0,55.9674,55.9862,55.9391,55.9391,230839.0
2023-07-10 15:30:00,59.42,59.42,59.3,59.33,489376.0,55.9486,55.9486,55.8356,55.8638,489376.0
2023-07-10 15:40:00,59.32,59.34,59.22,59.24,516465.0,55.8544,55.8732,55.7602,55.7791,516465.0
2023-07-10 15:50:00,59.24,59.32,59.14,59.32,1821857.0,55.7791,55.8544,55.6849,55.8544,1821857.0
2023-07-11 09:30:00,59.46,59.56,59.33,59.51,563913.0,55.9862,56.0804,55.8638,56.0333,563913.0
2023-07-11 09:40:00,59.52,59.53,59.28,59.3,333259.0,56.0427,56.0521,55.8167,55.8356,333259.0
2023-07-11 09:50:00,59.3,59.3,59.18,59.22,259595.0,55.8356,55.8356,55.7226,55.7602,259595.0
2023-07-11 10:00:00,59.22,59.27,59.1,59.11,185042.0,55.7602,55.8073,55.6472,55.6567,185042.0
2023-07-11 10:10:00,59.11,59.14,59.02,59.05,250943.0,55.6567,55.6849,55.5719,55.6002,250943.0
2023-07-11 10:20:00,59.06,59.1,58.97,58.98,421432.0,55.6096,55.6472,55.5248,55.5343,421432.0
2023-07-11 10:30:00,58.98,59.03,58.86,58.89,528871.0,55.5343,55.5813,55.4213,55.4495,528871.0
2023-07-11 10:40:00,58.89,58.96,58.84,58.95,319613.0,55.4495,55.5154,55.4024,55.506,319613.0
2023-07-11 10:50:00,58.95,59.13,58.94,59.09,282243.0,55.506,55.6755,55.4966,55.6378,282243.0
2023-07-11 11:00:00,59.1,59.29,59.08,59.28,140151.0,55.6472,55.8261,55.6284,55.8167,140151.0
2023-07-11 11:10:00,59.29,59.34,59.24,59.33,192640.0,55.8261,55.8732,55.7791,55.8638,192640.0
2023-07-11 11:20:00,59.33,59.38,59.28,59.35,233326.0,55.8638,55.9109,55.8167,55.8826,233326.0
2023-07-11 11:30:00,59.35,59.35,59.28,59.29,166281.0,55.8826,55.8826,55.8167,55.8261,166281.0
2023-07-11 11:40:00,59.29,59.34,59.25,59.34,165977.0,55.8261,55.8732,55.7885,55.8732,165977.0
2023-07-11 11:50:00,59.35,59.38,59.32,59.36,167830.0,55.8826,55.9109,55.8544,55.8921,167830.0
2023-07-11 12:00:00,59.37,59.39,59.27,59.3,157293.0,55.9015,55.9203,55.8073,55.8356,157293.0
2023-07-11 12:10:00,59.3,59.33,59.29,59.29,95333.0,55.8356,55.8638,55.8261,55.8261,95333.0
2023-07-11 12:20:00,59.3,59.3,59.21,59.28,130115.0,55.8356,55.8356,55.7508,55.8167,130115.0
2023-07-11 12:30:00,59.28,59.29,59.23,59.29,126775.0,55.8167,55.8261,55.7697,55.8261,126775.0
2023-07-11 12:40:00,59.29,59.32,59.27,59.3,129159.0,55.8261,55.8544,55.8073,55.8356,129159.0
2023-07-11 12:50:00,59.31,59.33,59.27,59.28,133061.0,55.845,55.8638,55.8073,55.8167,133061.0
2023-07-11 13:00:00,59.29,59.31,59.26,59.3,146176.0,55.8261,55.845,55.7979,55.8356,146176.0
2023-07-11 13:10:00,59.3,59.34,59.28,59.33,111914.0,55.8356,55.8732,55.8167,55.8638,111914.0
2023-07-11 13:20:00,59.33,59.34,59.28,59.28,139104.0,55.8638,55.8732,55.8167,55.8167,139104.0
2023-07-11 13:30:00,59.29,59.3,59.25,59.27,109284.0,55.8261,55.8356,55.7885,55.8073,109284.0
2023-07-11 13:40:00,59.28,59.31,59.25,59.3,116594.0,55.8167,55.845,55.7885,55.8356,116594.0
2023-07-11 13:50:00,59.3,59.32,59.28,59.29,77450.0,55.8356,55.8544,55.8167,55.8261,77450.0
2023-07-11 14:00:00,59.29,59.35,59.29,59.34,88310.0,55.8261,55.8826,55.8261,55.8732,88310.0
2023-07-11 14:10:00,59.34,59.34,59.3,59.34,96235.0,55.8732,55.8732,55.8356,55.8732,96235.0
2023-07-11 14:20:00,59.33,59.33,59.29,59.3,106833.0,55.8638,55.8638,55.8261,55.8356,106833.0
2023-07-11 14:30:00,59.31,59.33,59.29,59.31,108732.0,55.845,55.8638,55.8261,55.845,108732.0
2023-07-11 14:40:00,59.31,59.35,59.3,59.34,87143.0,55.845,55.8826,55.8356,55.8732,87143.0
2023-07-11 14:50:00,59.34,59.36,59.32,59.34,126621.0,55.8732,55.8921,55.8544,55.8732,126621.0
2023-07-11 15:00:00,59.35,59.37,59.32,59.33,149937.0,55.8826,55.9015,55.8544,55.8638,149937.0
2023-07-11 15:10:00,59.33,59.33,59.27,59.3,119971.0,55.8638,55.8638,55.8073,55.8356,119971.0
2023-07-11 15:20:00,59.3,59.32,59.28,59.3,134576.0,55.8356,55.8544,55.8167,55.8356,134576.0
2023-07-11 15:30:00,59.3,59.31,59.24,59.26,209592.0,55.8356,55.845,55.7791,55.7979,209592.0
2023-07-11 15:40:00,59.27,59.37,59.26,59.36,341110.0,55.8073,55.9015,55.7979,55.8921,341110.0
2023-07-11 15:50:00,59.35,59.54,59.35,59.51,1778777.0,55.8826,56.0615,55.8826,56.0333,1778777.0
2023-07-12 09:30:00,59.7,59.8,59.55,59.58,757474.0,56.2122,56.3064,56.071,56.0992,757474.0
2023-07-12 09:40:00,59.58,59.74,59.44,59.73,433125.0,56.0992,56.2499,55.9674,56.2404,433125.0
2023-07-12 09:50:00,59.73,59.86,59.72,59.8,271998.0,56.2404,56.3628,56.231,56.3064,271998.0
2023-07-12 10:00:00,59.8,59.8,59.62,59.73,417729.0,56.3064,56.3064,56.1369,56.2404,417729.0
2023-07-12 10:10:00,59.72,59.78,59.66,59.72,403558.0,56.231,56.2875,56.1745,56.231,403558.0
2023-07-12 10:20:00,59.72,59.81,59.66,59.81,261069.0,56.231,56.3158,56.1745,56.3158,261069.0
2023-07-12 10:30:00,59.81,59.88,59.77,59.88,127101.0,56.3158,56.3817,56.2781,56.3817,127101.0
2023-07-12 10:40:00,59.87,59.91,59.83,59.88,172345.0,56.3723,56.4099,56.3346,56.3817,172345.0
2023-07-12 10:50:00,59.87,59.9,59.86,59.87,318578.0,56.3723,56.4005,56.3628,56.3723,318578.0
2023-07-12 11:00:00,59.87,59.89,59.8,59.82,309854.0,56.3723,56.3911,56.3064,56.3252,309854.0
2023-07-12 11:10:00,59.82,59.93,59.8,59.92,234223.0,56.3252,56.4288,56.3064,56.4193,234223.0
2023-07-12 11:20:00,59.92,59.99,59.9,59.98,281800.0,56.4193,56.4853,56.4005,56.4758,281800.0
2023-07-12 11:30:00,59.98,60.01,59.93,59.97,338952.0,56.4758,56.5041,56.4288,56.4664,338952.0
2023-07-12 11:40:00,59.97,60.02,59.9,59.99,406490.0,56.4664,56.5135,56.4005,56.4853,406490.0
2023-07-12 11:50:00,59.98,60.02,59.96,59.97,173029.0,56.4758,56.5135,56.457,56.4664,173029.0
2023-07-12 12:00:00,59.97,60.03,59.94,60.02,130626.0,56.4664,56.5229,56.4382,56.5135,130626.0
2023-07-12 12:10:00,60.02,60.05,59.99,60.02,189568.0,56.5135,56.5417,56.4853,56.5135,189568.0
2023-07-12 12:20:00,60.02,60.03,59.93,59.94,169447.0,56.5135,56.5229,56.4288,56.4382,169447.0
2023-07-12 12:30:00,59.94,59.96,59.9,59.96,90595.0,56.4382,56.457,56.4005,56.457,90595.0
2023-07-12 12:40:00,59.96,59.99,59.93,59.94,89716.0,56.457,56.4853,56.4288,56.4382,89716.0
2023-07-12 12:50:00,59.94,59.95,59.89,59.92,84757.0,56.4382,56.4476,56.3911,56.4193,84757.0
2023-07-12 13:00:00,59.92,59.93,59.85,59.85,116539.0,56.4193,56.4288,56.3534,56.3534,116539.0
2023-07-12 13:10:00,59.86,59.87,59.83,59.83,114119.0,56.3628,56.3723,56.3346,56.3346,114119.0
2023-07-12 13:20:00,59.84,59.86,59.78,59.78,125551.0,56.344,56.3628,56.2875,56.2875,125551.0
2023-07-12 13:30:00,59.78,59.81,59.78,59.81,81750.0,56.2875,56.3158,56.2875,56.3158,81750.0
2023-07-12 13:40:00,59.81,59.81,59.77,59.79,60530.0,56.3158,56.3158,56.2781,56.2969,60530.0
2023-07-12 13:50:00,59.79,59.8,59.74,59.74,98100.0,56.2969,56.3064,56.2499,56.2499,98100.0
2023-07-12 14:00:00,59.75,59.81,59.72,59.81,121691.0,56.2593,56.3158,56.231,56.3158,121691.0
2023-07-12 14:10:00,59.8,59.83,59.79,59.8,113442.0,56.3064,56.3346,56.2969,56.3064,113442.0
2023-07-12 14:20:00,59.8,59.83,59.79,59.81,92470.0,56.3064,56.3346,56.2969,56.3158,92470.0
2023-07-12 14:30:00,59.81,59.81,59.78,59.81,107055.0,56.3158,56.3158,56.2875,56.3158,107055.0
2023-07-12 14:40:00,59.81,59.81,59.75,59.77,120426.0,56.3158,56.3158,56.2593,56.2781,120426.0
2023-07-12 14:50:00,59.76,59.81,59.76,59.8,170804.0,56.2687,56.3158,56.2687,56.3064,170804.0
2023-07-12 15:00:00,59.8,59.81,59.77,59.79,158419.0,56.3064,56.3158,56.2781,56.2969,158419.0
2023-07-12 15:10:00,59.79,59.79,59.73,59.74,150636.0,56.2969,56.2969,56.2404,56.2499,150636.0
2023-07-12 15:20:00,59.74,59.75,59.69,59.75,208053.0,56.2499,56.2593,56.2028,56.2593,208053.0
2023-07-12 15:30:00,59.75,59.87,59.73,59.86,285967.0,56.2593,56.3723,56.2404,56.3628,285967.0
2023-07-12 15:40:00,59.86,59.86,59.78,59.79,370245.0,56.3628,56.3628,56.2875,56.2969,370245.0
2023-07-12 15:50:00,59.79,59.86,59.77,59.86,1211636.0,56.2969,56.3628,56.2781,56.3628,1211636.0
2023-07-13 09:30:00,60.12,60.38,59.98,60.33,709753.0,56.6077,56.8525,56.4758,56.8054,709753.0
2023-07-13 09:40:00,60.35,60.35,60.13,60.18,291562.0,56.8242,56.8242,56.6171,56.6642,291562.0
2023-07-13 09:50:00,60.18,60.32,60.13,60.26,492334.0,56.6642,56.796,56.6171,56.7395,492334.0
2023-07-13 10:00:00,60.27,60.27,60.13,60.22,329575.0,56.7489,56.7489,56.6171,56.7018,329575.0
2023-07-13 10:10:00,60.21,60.32,60.17,60.32,221758.0,56.6924,56.796,56.6547,56.796,221758.0
2023-07-13 10:20:00,60.32,60.34,60.26,60.31,175866.0,56.796,56.8148,56.7395,56.7866,175866.0
2023-07-13 10:30:00,60.3,60.37,60.28,60.33,275458.0,56.7771,56.8431,56.7583,56.8054,275458.0
2023-07-13 10:40:00,60.32,60.33,60.18,60.19,198724.0,56.796,56.8054,56.6642,56.6736,198724.0
2023-07-13 10:50:00,60.19,60.22,60.16,60.21,178020.0,56.6736,56.7018,56.6453,56.6924,178020.0
2023-07-13 11:00:00,60.21,60.22,60.11,60.14,147582.0,56.6924,56.7018,56.5982,56.6265,147582.0
2023-07-13 11:10:00,60.14,60.21,60.09,60.19,159089.0,56.6265,56.6924,56.5794,56.6736,159089.0
2023-07-13 11:20:00,60.19,60.19,60.11,60.15,116612.0,56.6736,56.6736,56.5982,56.6359,116612.0
2023-07-13 11:30:00,60.14,60.17,60.1,60.14,114954.0,56.6265,56.6547,56.5888,56.6265,114954.0
2023-07-13 11:40:00,60.14,60.14,60.08,60.14,76846.0,56.6265,56.6265,56.57,56.6265,76846.0
2023-07-13 11:50:00,60.13,60.18,60.12,60.16,100842.0,56.6171,56.6642,56.6077,56.6453,100842.0
2023-07-13 12:00:00,60.17,60.21,60.16,60.18,96875.0,56.6547,56.6924,56.6453,56.6642,96875.0
2023-07-13 12:10:00,60.18,60.22,60.15,60.21,97480.0,56.6642,56.7018,56.6359,56.6924,97480.0
2023-07-13 12:20:00,60.21,60.22,60.16,60.17,116029.0,56.6924,56.7018,56.6453,56.6547,116029.0
2023-07-13 12:30:00,60.18,60.22,60.16,60.19,87548.0,56.6642,56.7018,56.6453,56.6736,87548.0
2023-07-13 12:40:00,60.18,60.2,60.17,60.2,84732.0,56.6642,56.683,56.6547,56.683,84732.0
2023-07-13 12:50:00,60.2,60.22,60.17,60.2,81329.0,56.683,56.7018,56.6547,56.683,81329.0
2023-07-13 13:00:00,60.2,60.2,60.15,60.15,74823.0,56.683,56.683,56.6359,56.6359,74823.0
2023-07-13 13:10:00,60.16,60.19,60.14,60.17,101874.0,56.6453,56.6736,56.6265,56.6547,101874.0
2023-07-13 13:20:00,60.17,60.2,60.16,60.19,104416.0,56.6547,56.683,56.6453,56.6736,104416.0
2023-07-13 13:30:00,60.19,60.2,60.16,60.17,94634.0,56.6736,56.683,56.6453,56.6547,94634.0
2023-07-13 13:40:00,60.17,60.22,60.17,60.2,100340.0,56.6547,56.7018,56.6547,56.683,100340.0
2023-07-13 13:50:00,60.21,60.25,60.2,60.24,70148.0,56.6924,56.7301,56.683,56.7206,70148.0
2023-07-13 14:00:00,60.25,60.26,60.2,60.25,186386.0,56.7301,56.7395,56.683,56.7301,186386.0
2023-07-13 14:10:00,60.26,60.26,60.21,60.23,105207.0,56.7395,56.7395,56.6924,56.7112,105207.0
2023-07-13 14:20:00,60.23,60.24,60.21,60.22,114284.0,56.7112,56.7206,56.6924,56.7018,114284.0
2023-07-13 14:30:00,60.22,60.28,60.2,60.26,150518.0,56.7018,56.7583,56.683,56.7395,150518.0
2023-07-13 14:40:00,60.27,60.32,60.26,60.3,91355.0,56.7489,56.796,56.7395,56.7771,91355.0
2023-07-13 14:50:00,60.3,60.33,60.28,60.3,120191.0,56.7771,56.8054,56.7583,56.7771,120191.0
2023-07-13 15:00:00,60.3,60.34,60.29,60.34,169591.0,56.7771,56.8148,56.7677,56.8148,169591.0
2023-07-13 15:10:00,60.34,60.39,60.33,60.38,162190.0,56.8148,56.8619,56.8054,56.8525,162190.0
2023-07-13 15:20:00,60.38,60.4,60.25,60.39,248803.0,56.8525,56.8713,56.7301,56.8619,248803.0
2023-07-13 15:30:00,60.39,60.43,60.34,60.38,299796.0,56.8619,56.8995,56.8148,56.8525,299796.0
2023-07-13 15:40:00,60.37,60.46,60.36,60.43,312027.0,56.8431,56.9278,56.8336,56.8995,312027.0
2023-07-13 15:50:00,60.42,60.42,60.33,60.35,1126434.0,56.8901,56.8901,56.8054,56.8242,1126434.0
2023-07-14 09:30:00,60.14,60.32,60.09,60.28,680457.0,56.6265,56.796,56.5794,56.7583,680457.0
2023-07-14 09:40:00,60.28,60.37,60.26,60.32,257652.0,56.7583,56.8431,56.7395,56.796,257652.0
2023-07-14 09:50:00,60.32,60.36,60.28,60.36,207306.0,56.796,56.8336,56.7583,56.8336,207306.0
2023-07-14 10:00:00,60.35,60.41,60.3,60.39,259432.0,56.8242,56.8807,56.7771,56.8619,259432.0
2023-07-14 10:10:00,60.39,60.43,60.33,60.41,174823.0,56.8619,56.8995,56.8054,56.8807,174823.0
2023-07-14 10:20:00,60.41,60.49,60.37,60.47,185600.0,56.8807,56.956,56.8431,56.9372,185600.0
2023-07-14 10:30:00,60.47,60.57,60.44,60.51,285058.0,56.9372,57.0314,56.909,56.9749,285058.0
2023-07-14 10:40:00,60.51,60.72,60.5,60.71,299463.0,56.9749,57.1726,56.9655,57.1632,299463.0
2023-07-14 10:50:00,60.7,60.71,60.61,60.71,314794.0,57.1538,57.1632,57.069,57.1632,314794.0
2023-07-14 11:00:00,60.7,60.71,60.6,60.7,154288.0,57.1538,57.1632,57.0596,57.1538,154288.0
2023-07-14 11:10:00,60.69,60.74,60.68,60.73,181972.0,57.1444,57.1914,57.1349,57.182,181972.0
2023-07-14 11:20:00,60.74,60.76,60.7,60.7,186168.0,57.1914,57.2103,57.1538,57.1538,186168.0
2023-07-14 11:30:00,60.71,60.75,60.67,60.71,143374.0,57.1632,57.2008,57.1255,57.1632,143374.0
2023-07-14 11:40:00,60.7,60.74,60.64,60.66,103263.0,57.1538,57.1914,57.0973,57.1161,103263.0
2023-07-14 11:50:00,60.67,60.67,60.62,60.65,78787.0,57.1255,57.1255,57.0784,57.1067,78787.0
2023-07-14 12:00:00,60.65,60.69,60.63,60.64,94466.0,57.1067,57.1444,57.0879,57.0973,94466.0
2023-07-14 12:10:00,60.64,60.66,60.6,60.64,83956.0,57.0973,57.1161,57.0596,57.0973,83956.0
2023-07-14 12:20:00,60.64,60.69,60.63,60.63,89080.0,57.0973,57.1444,57.0879,57.0879,89080.0
2023-07-14 12:30:00,60.63,60.71,60.63,60.7,98913.0,57.0879,57.1632,57.0879,57.1538,98913.0
2023-07-14 12:40:00,60.71,60.73,60.68,60.73,70066.0,57.1632,57.182,57.1349,57.182,70066.0
2023-07-14 12:50:00,60.73,60.76,60.68,60.75,111565.0,57.182,57.2103,57.1349,57.2008,111565.0
2023-07-14 13:00:00,60.76,60.78,60.73,60.74,124361.0,57.2103,57.2291,57.182,57.1914,124361.0
2023-07-14 13:10:00,60.74,60.8,60.73,60.79,80258.0,57.1914,57.2479,57.182,57.2385,80258.0
2023-07-14 13:20:00,60.79,60.86,60.76,60.86,200648.0,57.2385,57.3044,57.2103,57.3044,200648.0
2023-07-14 13:30:00,60.86,60.88,60.84,60.85,130381.0,57.3044,57.3233,57.2856,57.295,130381.0
2023-07-14 13:40:00,60.85,60.89,60.82,60.88,90864.0,57.295,57.3327,57.2668,57.3233,90864.0
2023-07-14 13:50:00,60.89,60.9,60.84,60.85,96952.0,57.3327,57.3421,57.2856,57.295,96952.0
2023-07-14 14:00:00,60.86,60.9,60.84,60.85,89110.0,57.3044,57.3421,57.2856,57.295,89110.0
2023-07-14 14:10:00,60.85,60.88,60.81,60.82,82754.0,57.295,57.3233,57.2573,57.2668,82754.0
2023-07-14 14:20:00,60.82,60.84,60.8,60.83,96062.0,57.2668,57.2856,57.2479,57.2762,96062.0
2023-07-14 14:30:00,60.83,60.9,60.82,60.89,117738.0,57.2762,57.3421,57.2668,57.3327,117738.0
2023-07-14 14:40:00,60.89,60.91,60.87,60.91,123265.0,57.3327,57.3515,57.3138,57.3515,123265.0
2023-07-14 14:50:00,60.91,60.93,60.88,60.92,97047.0,57.3515,57.3703,57.3233,57.3609,97047.0
2023-07-14 15:00:00,60.91,60.95,60.86,60.95,117169.0,57.3515,57.3892,57.3044,57.3892,117169.0
2023-07-14 15:10:00,60.95,61.04,60.94,61.03,217183.0,57.3892,57.4739,57.3797,57.4645,217183.0
2023-07-14 15:20:00,61.04,61.04,60.98,61.03,194184.0,57.4739,57.4739,57.4174,57.4645,194184.0
2023-07-14 15:30:00,61.03,61.03,60.99,61.01,257399.0,57.4645,57.4645,57.4268,57.4457,257399.0
2023-07-14 15:40:00,61.01,61.01,60.92,60.94,327954.0,57.4457,57.4457,57.3609,57.3797,327954.0
2023-07-14 15:50:00,60.94,60.99,60.88,60.92,973946.0,57.3797,57.4268,57.3233,57.3609,973946.0
2023-07-17 09:30:00,60.76,60.85,60.49,60.54,717820.0,57.2103,57.295,56.956,57.0031,717820.0
2023-07-17 09:40:00,60.54,60.85,60.53,60.73,277151.0,57.0031,57.295,56.9937,57.182,277151.0
2023-07-17 09:50:00,60.73,60.85,60.69,60.81,265568.0,57.182,57.295,57.1444,57.2573,265568.0
2023-07-17 10:00:00,60.8,60.99,60.8,60.95,342336.0,57.2479,57.4268,57.2479,57.3892,342336.0
2023-07-17 10:10:00,60.96,60.99,60.92,60.98,183103.0,57.3986,57.4268,57.3609,57.4174,183103.0
2023-07-17 10:20:00,60.98,60.99,60.93,60.98,164007.0,57.4174,57.4268,57.3703,57.4174,164007.0
2023-07-17 10:30:00,60.97,60.98,60.88,60.9,166048.0,57.408,57.4174,57.3233,57.3421,166048.0
2023-07-17 10:40:00,60.9,60.97,60.89,60.97,129568.0,57.3421,57.408,57.3327,57.408,129568.0
2023-07-17 10:50:00,60.97,60.99,60.91,60.95,184379.0,57.408,57.4268,57.3515,57.3892,184379.0
2023-07-17 11:00:00,60.95,61.01,60.92,60.98,158662.0,57.3892,57.4457,57.3609,57.4174,158662.0
2023-07-17 11:10:00,60.98,61.08,60.97,61.08,166793.0,57.4174,57.5116,57.408,57.5116,166793.0
2023-07-17 11:20:00,61.08,61.1,61.01,61.07,129594.0,57.5116,57.5304,57.4457,57.5022,129594.0
2023-07-17 11:30:00,61.07,61.09,60.98,61.04,145775.0,57.5022,57.521,57.4174,57.4739,145775.0
2023-07-17 11:40:00,61.04,61.05,60.97,60.98,94398.0,57.4739,57.4833,57.408,57.4174,94398.0
2023-07-17 11:50:00,60.98,61.0,60.94,61.0,145526.0,57.4174,57.4362,57.3797,57.4362,145526.0
2023-07-17 12:00:00,61.0,61.0,60.92,60.95,87637.0,57.4362,57.4362,57.3609,57.3892,87637.0
2023-07-17 12:10:00,60.95,60.97,60.93,60.95,76426.0,57.3892,57.408,57.3703,57.3892,76426.0
2023-07-17 12:20:00,60.94,61.0,60.94,60.97,104404.0,57.3797,57.4362,57.3797,57.408,104404.0
2023-07-17 12:30:00,60.97,60.98,60.91,60.96,104180.0,57.408,57.4174,57.3515,57.3986,104180.0
2023-07-17 12:40:00,60.95,60.96,60.9,60.92,81215.0,57.3892,57.3986,57.3421,57.3609,81215.0
2023-07-17 12:50:00,60.91,60.96,60.9,60.92,72044.0,57.3515,57.3986,57.3421,57.3609,72044.0
2023-07-17 13:00:00,60.92,60.92,60.85,60.87,111308.0,57.3609,57.3609,57.295,57.3138,111308.0
2023-07-17 13:10:00,60.87,60.89,60.85,60.87,68802.0,57.3138,57.3327,57.295,57.3138,68802.0
2023-07-17 13:20:00,60.87,60.87,60.83,60.85,65375.0,57.3138,57.3138,57.2762,57.295,65375.0
2023-07-17 13:30:00,60.85,60.87,60.77,60.79,81013.0,57.295,57.3138,57.2197,57.2385,81013.0
2023-07-17 13:40:00,60.8,60.83,60.78,60.82,68589.0,57.2479,57.2762,57.2291,57.2668,68589.0
2023-07-17 13:50:00,60.81,60.86,60.79,60.85,111665.0,57.2573,57.3044,57.2385,57.295,111665.0
2023-07-17 14:00:00,60.85,60.89,60.83,60.89,92611.0,57.295,57.3327,57.2762,57.3327,92611.0
2023-07-17 14:10:00,60.89,60.89,60.81,60.84,137418.0,57.3327,57.3327,57.2573,57.2856,137418.0
2023-07-17 14:20:00,60.83,60.89,60.83,60.87,102936.0,57.2762,57.3327,57.2762,57.3138,102936.0
2023-07-17 14:30:00,60.87,60.88,60.8,60.82,116478.0,57.3138,57.3233,57.2479,57.2668,116478.0
2023-07-17 14:40:00,60.82,60.86,60.81,60.84,78474.0,57.2668,57.3044,57.2573,57.2856,78474.0
2023-07-17 14:50:00,60.84,60.84,60.78,60.78,149362.0,57.2856,57.2856,57.2291,57.2291,149362.0
2023-07-17 15:00:00,60.79,60.83,60.77,60.8,256026.0,57.2385,57.2762,57.2197,57.2479,256026.0
2023-07-17 15:10:00,60.8,60.82,60.75,60.8,156382.0,57.2479,57.2668,57.2008,57.2479,156382.0
2023-07-17 15:20:00,60.8,60.82,60.76,60.78,182086.0,57.2479,57.2668,57.2103,57.2291,182086.0
2023-07-17 15:30:00,60.78,60.86,60.76,60.86,194678.0,57.2291,57.3044,57.2103,57.3044,194678.0
2023-07-17 15:40:00,60.86,60.91,60.83,60.91,274240.0,57.3044,57.3515,57.2762,57.3515,274240.0
2023-07-17 15:50:00,60.9,60.92,60.8,60.8,971350.0,57.3421,57.3609,57.2479,57.2479,971350.0
2023-07-18 09:30:00,60.96,61.0,60.8,60.94,362193.0,57.3986,57.4362,57.2479,57.3797,362193.0
2023-07-18 09:40:00,60.94,61.02,60.87,60.92,212452.0,57.3797,57.4551,57.3138,57.3609,212452.0
2023-07-18 09:50:00,60.92,60.98,60.8,60.86,247247.0,57.3609,57.4174,57.2479,57.3044,247247.0
2023-07-18 10:00:00,60.85,61.0,60.83,60.98,191040.0,57.295,57.4362,57.2762,57.4174,191040.0
2023-07-18 10:10:00,60.98,61.0,60.93,60.94,139484.0,57.4174,57.4362,57.3703,57.3797,139484.0
2023-07-18 10:20:00,60.94,61.02,60.92,61.01,107102.0,57.3797,57.4551,57.3609,57.4457,107102.0
2023-07-18 10:30:00,61.02,61.14,61.02,61.13,153396.0,57.4551,57.5681,57.4551,57.5586,153396.0
2023-07-18 10:40:00,61.12,61.15,61.05,61.15,171910.0,57.5492,57.5775,57.4833,57.5775,171910.0
2023-07-18 10:50:00,61.15,61.2,61.11,61.16,121014.0,57.5775,57.6246,57.5398,57.5869,121014.0
2023-07-18 11:00:00,61.16,61.25,61.14,61.21,155068.0,57.5869,57.6716,57.5681,57.634,155068.0
2023-07-18 11:10:00,61.21,61.22,61.1,61.13,186760.0,57.634,57.6434,57.5304,57.5586,186760.0
2023-07-18 11:20:00,61.12,61.15,61.06,61.09,116292.0,57.5492,57.5775,57.4927,57.521,116292.0
2023-07-18 11:30:00,61.08,61.09,61.0,61.0,117751.0,57.5116,57.521,57.4362,57.4362,117751.0
2023-07-18 11:40:00,61.01,61.01,60.85,60.87,133767.0,57.4457,57.4457,57.295,57.3138,133767.0
2023-07-18 11:50:00,60.87,60.91,60.81,60.85,151051.0,57.3138,57.3515,57.2573,57.295,151051.0
2023-07-18 12:00:00,60.84,60.89,60.76,60.8,153436.0,57.2856,57.3327,57.2103,57.2479,153436.0
2023-07-18 12:10:00,60.8,60.81,60.69,60.7,152869.0,57.2479,57.2573,57.1444,57.1538,152869.0
2023-07-18 12:20:00,60.7,60.7,60.54,60.59,207318.0,57.1538,57.1538,57.0031,57.0502,207318.0
2023-07-18 12:30:00,60.58,60.58,60.44,60.47,242951.0,57.0408,57.0408,56.909,56.9372,242951.0
2023-07-18 12:40:00,60.48,60.5,60.42,60.47,125188.0,56.9466,56.9655,56.8901,56.9372,125188.0
2023-07-18 12:50:00,60.47,60.57,60.46,60.52,141046.0,56.9372,57.0314,56.9278,56.9843,141046.0
2023-07-18 13:00:00,60.51,60.51,60.44,60.47,85678.0,56.9749,56.9749,56.909,56.9372,85678.0
2023-07-18 13:10:00,60.46,60.49,60.44,60.45,65809.0,56.9278,56.956,56.909,56.9184,65809.0
2023-07-18 13:20:00,60.44,60.48,60.42,60.46,64208.0,56.909,56.9466,56.8901,56.9278,64208.0
2023-07-18 13:30:00,60.46,60.49,60.41,60.44,131317.0,56.9278,56.956,56.8807,56.909,131317.0
2023-07-18 13:40:00,60.45,60.47,60.42,60.44,75348.0,56.9184,56.9372,56.8901,56.909,75348.0
2023-07-18 13:50:00,60.44,60.53,60.43,60.5,88551.0,56.909,56.9937,56.8995,56.9655,88551.0
2023-07-18 14:00:00,60.49,60.51,60.47,60.51,81098.0,56.956,56.9749,56.9372,56.9749,81098.0
2023-07-18 14:10:00,60.5,60.52,60.47,60.48,76809.0,56.9655,56.9843,56.9372,56.9466,76809.0
2023-07-18 14:20:00,60.48,60.53,60.47,60.5,114981.0,56.9466,56.9937,56.9372,56.9655,114981.0
2023-07-18 14:30:00,60.51,60.52,60.45,60.47,122994.0,56.9749,56.9843,56.9184,56.9372,122994.0
2023-07-18 14:40:00,60.48,60.48,60.45,60.45,108176.0,56.9466,56.9466,56.9184,56.9184,108176.0
2023-07-18 14:50:00,60.45,60.48,60.42,60.46,197648.0,56.9184,56.9466,56.8901,56.9278,197648.0
2023-07-18 15:00:00,60.45,60.49,60.42,60.47,145491.0,56.9184,56.956,56.8901,56.9372,145491.0
2023-07-18 15:10:00,60.47,60.5,60.46,60.49,112913.0,56.9372,56.9655,56.9278,56.956,112913.0
2023-07-18 15:20:00,60.49,60.54,60.48,60.52,177493.0,56.956,57.0031,56.9466,56.9843,177493.0
2023-07-18 15:30:00,60.51,60.54,60.49,60.54,188173.0,56.9749,57.0031,56.956,57.0031,188173.0
2023-07-18 15:40:00,60.54,60.57,60.5,60.57,244182.0,57.0031,57.0314,56.9655,57.0314,244182.0
2023-07-18 15:50:00,60.57,60.6,60.51,60.58,1008114.0,57.0314,57.0596,56.9749,57.0408,1008114.0
2023-07-19 09:30:00,60.77,61.15,60.68,61.11,537838.0,57.2197,57.5775,57.1349,57.5398,537838.0
2023-07-19 09:40:00,61.11,61.16,60.99,61.15,264382.0,57.5398,57.5869,57.4268,57.5775,264382.0
2023-07-19 09:50:00,61.15,61.19,61.1,61.15,219953.0,57.5775,57.6151,57.5304,57.5775,219953.0
2023-07-19 10:00:00,61.16,61.33,61.14,61.28,484233.0,57.5869,57.747,57.5681,57.6999,484233.0
2023-07-19 10:10:00,61.28,61.37,61.24,61.36,213218.0,57.6999,57.7846,57.6622,57.7752,213218.0
2023-07-19 10:20:00,61.36,61.46,61.34,61.44,253306.0,57.7752,57.8694,57.7564,57.8505,253306.0
2023-07-19 10:30:00,61.44,61.44,61.28,61.3,229391.0,57.8505,57.8505,57.6999,57.7187,229391.0
2023-07-19 10:40:00,61.3,61.34,61.23,61.29,171958.0,57.7187,57.7564,57.6528,57.7093,171958.0
2023-07-19 10:50:00,61.29,61.33,61.14,61.2,206457.0,57.7093,57.747,57.5681,57.6246,206457.0
2023-07-19 11:00:00,61.2,61.24,61.15,61.24,176448.0,57.6246,57.6622,57.5775,57.6622,176448.0
2023-07-19 11:10:00,61.23,61.35,61.23,61.32,173207.0,57.6528,57.7658,57.6528,57.7375,173207.0
2023-07-19 11:20:00,61.32,61.35,61.24,61.33,239832.0,57.7375,57.7658,57.6622,57.747,239832.0
2023-07-19 11:30:00,61.34,61.38,61.32,61.35,170898.0,57.7564,57.794,57.7375,57.7658,170898.0
2023-07-19 11:40:00,61.35,61.37,61.31,61.34,109244.0,57.7658,57.7846,57.7281,57.7564,109244.0
2023-07-19 11:50:00,61.34,61.39,61.33,61.38,74607.0,57.7564,57.8035,57.747,57.794,74607.0
2023-07-19 12:00:00,61.37,61.4,61.34,61.39,185815.0,57.7846,57.8129,57.7564,57.8035,185815.0
2023-07-19 12:10:00,61.39,61.46,61.38,61.43,152242.0,57.8035,57.8694,57.794,57.8411,152242.0
2023-07-19 12:20:00,61.43,61.49,61.41,61.47,165492.0,57.8411,57.8976,57.8223,57.8788,165492.0
2023-07-19 12:30:00,61.47,61.48,61.43,61.45,159016.0,57.8788,57.8882,57.8411,57.86,159016.0
2023-07-19 12:40:00,61.46,61.5,61.45,61.5,126143.0,57.8694,57.907,57.86,57.907,126143.0
2023-07-19 12:50:00,61.49,61.51,61.45,61.48,147543.0,57.8976,57.9164,57.86,57.8882,147543.0
2023-07-19 13:00:00,61.47,61.54,61.47,61.54,122793.0,57.8788,57.9447,57.8788,57.9447,122793.0
2023-07-19 13:10:00,61.53,61.62,61.53,61.6,127834.0,57.9353,58.02,57.9353,58.0012,127834.0
2023-07-19 13:20:00,61.61,61.61,61.54,61.61,65005.0,58.0106,58.0106,57.9447,58.0106,65005.0
2023-07-19 13:30:00,61.61,61.66,61.6,61.66,72353.0,58.0106,58.0577,58.0012,58.0577,72353.0
2023-07-19 13:40:00,61.65,61.7,61.59,61.62,229021.0,58.0483,58.0953,57.9918,58.02,229021.0
2023-07-19 13:50:00,61.62,61.67,61.61,61.62,114366.0,58.02,58.0671,58.0106,58.02,114366.0
2023-07-19 14:00:00,61.63,61.73,61.6,61.69,205228.0,58.0294,58.1236,58.0012,58.0859,205228.0
2023-07-19 14:10:00,61.68,61.7,61.63,61.67,166366.0,58.0765,58.0953,58.0294,58.0671,166366.0
2023-07-19 14:20:00,61.67,61.75,61.65,61.73,133489.0,58.0671,58.1424,58.0483,58.1236,133489.0
2023-07-19 14:30:00,61.72,61.77,61.7,61.75,141227.0,58.1142,58.1613,58.0953,58.1424,141227.0
2023-07-19 14:40:00,61.75,61.79,61.74,61.79,161806.0,58.1424,58.1801,58.133,58.1801,161806.0
2023-07-19 14:50:00,61.78,61.79,61.73,61.73,218710.0,58.1707,58.1801,58.1236,58.1236,218710.0
2023-07-19 15:00:00,61.73,61.78,61.71,61.72,370132.0,58.1236,58.1707,58.1048,58.1142,370132.0
2023-07-19 15:10:00,61.72,61.74,61.65,61.66,158125.0,58.1142,58.133,58.0483,58.0577,158125.0
2023-07-19 15:20:00,61.66,61.67,61.63,61.65,216779.0,58.0577,58.0671,58.0294,58.0483,216779.0
2023-07-19 15:30:00,61.65,61.67,61.61,61.64,260556.0,58.0483,58.0671,58.0106,58.0389,260556.0
2023-07-19 15:40:00,61.64,61.67,61.61,61.63,473651.0,58.0389,58.0671,58.0106,58.0294,473651.0
2023-07-19 15:50:00,61.64,61.7,61.63,61.63,838514.0,58.0389,58.0953,58.0294,58.0294,838514.0
2023-07-20 09:30:00,61.68,61.85,61.67,61.74,385569.0,58.0765,58.2366,58.0671,58.133,385569.0
2023-07-20 09:40:00,61.75,61.91,61.71,61.91,205546.0,58.1424,58.2931,58.1048,58.2931,205546.0
2023-07-20 09:50:00,61.91,61.98,61.83,61.93,188845.0,58.2931,58.359,58.2178,58.3119,188845.0
2023-07-20 10:00:00,61.93,62.1,61.93,62.05,332895.0,58.3119,58.472,58.3119,58.4249,332895.0
2023-07-20 10:10:00,62.05,62.12,62.04,62.09,223767.0,58.4249,58.4908,58.4155,58.4626,223767.0
2023-07-20 10:20:00,62.08,62.12,62.01,62.12,276944.0,58.4531,58.4908,58.3872,58.4908,276944.0
2023-07-20 10:30:00,62.12,62.24,62.11,62.22,228320.0,58.4908,58.6038,58.4814,58.585,228320.0
2023-07-20 10:40:00,62.22,62.22,62.06,62.12,208559.0,58.585,58.585,58.4343,58.4908,208559.0
2023-07-20 10:50:00,62.11,62.17,62.09,62.11,198134.0,58.4814,58.5379,58.4626,58.4814,198134.0
2023-07-20 11:00:00,62.11,62.13,62.04,62.1,117817.0,58.4814,58.5002,58.4155,58.472,117817.0
2023-07-20 11:10:00,62.1,62.11,62.02,62.04,105519.0,58.472,58.4814,58.3967,58.4155,105519.0
2023-07-20 11:20:00,62.04,62.13,62.02,62.12,129258.0,58.4155,58.5002,58.3967,58.4908,129258.0
2023-07-20 11:30:00,62.12,62.16,62.08,62.14,116335.0,58.4908,58.5285,58.4531,58.5096,116335.0
2023-07-20 11:40:00,62.14,62.2,62.13,62.2,190082.0,58.5096,58.5661,58.5002,58.5661,190082.0
2023-07-20 11:50:00,62.19,62.2,62.13,62.16,150934.0,58.5567,58.5661,58.5002,58.5285,150934.0
2023-07-20 12:00:00,62.16,62.19,62.15,62.19,96988.0,58.5285,58.5567,58.5191,58.5567,96988.0
2023-07-20 12:10:00,62.2,62.25,62.18,62.25,136911.0,58.5661,58.6132,58.5473,58.6132,136911.0
2023-07-20 12:20:00,62.25,62.26,62.23,62.25,102647.0,58.6132,58.6226,58.5944,58.6132,102647.0
2023-07-20 12:30:00,62.26,62.26,62.19,62.2,132206.0,58.6226,58.6226,58.5567,58.5661,132206.0
2023-07-20 12:40:00,62.19,62.2,62.13,62.2,157476.0,58.5567,58.5661,58.5002,58.5661,157476.0
2023-07-20 12:50:00,62.2,62.22,62.13,62.21,152843.0,58.5661,58.585,58.5002,58.5756,152843.0
2023-07-20 13:00:00,62.21,62.24,62.18,62.23,115940.0,58.5756,58.6038,58.5473,58.5944,115940.0
2023-07-20 13:10:00,62.23,62.26,62.22,62.26,168291.0,58.5944,58.6226,58.585,58.6226,168291.0
2023-07-20 13:20:00,62.27,62.33,62.24,62.3,502761.0,58.632,58.6885,58.6038,58.6603,502761.0
2023-07-20 13:30:00,62.3,62.32,62.26,62.29,115885.0,58.6603,58.6791,58.6226,58.6509,115885.0
2023-07-20 13:40:00,62.29,62.33,62.28,62.3,102400.0,58.6509,58.6885,58.6415,58.6603,102400.0
2023-07-20 13:50:00,62.3,62.32,62.28,62.3,110887.0,58.6603,58.6791,58.6415,58.6603,110887.0
2023-07-20 14:00:00,62.29,62.35,62.28,62.32,106502.0,58.6509,58.7074,58.6415,58.6791,106502.0
2023-07-20 14:10:00,62.31,62.33,62.27,62.33,116575.0,58.6697,58.6885,58.632,58.6885,116575.0
2023-07-20 14:20:00,62.33,62.34,62.24,62.26,147843.0,58.6885,58.698,58.6038,58.6226,147843.0
2023-07-20 14:30:00,62.26,62.28,62.22,62.26,141463.0,58.6226,58.6415,58.585,58.6226,141463.0
2023-07-20 14:40:00,62.26,62.27,62.23,62.26,148148.0,58.6226,58.632,58.5944,58.6226,148148.0
2023-07-20 14:50:00,62.26,62.33,62.21,62.31,195574.0,58.6226,58.6885,58.5756,58.6697,195574.0
2023-07-20 15:00:00,62.32,62.39,62.31,62.38,205086.0,58.6791,58.745,58.6697,58.7356,205086.0
2023-07-20 15:10:00,62.37,62.38,62.28,62.3,223383.0,58.7262,58.7356,58.6415,58.6603,223383.0
2023-07-20 15:20:00,62.3,62.32,62.23,62.25,172291.0,58.6603,58.6791,58.5944,58.6132,172291.0
2023-07-20 15:30:00,62.25,62.32,62.25,62.29,232130.0,58.6132,58.6791,58.6132,58.6509,232130.0
2023-07-20 15:40:00,62.29,62.35,62.27,62.33,326183.0,58.6509,58.7074,58.632,58.6885,326183.0
2023-07-20 15:50:00,62.32,62.41,62.32,62.39,1070639.0,58.6791,58.7639,58.6791,58.745,1070639.0
2023-07-21 09:30:00,62.46,62.62,62.36,62.59,780286.0,58.8109,58.9616,58.7168,58.9334,780286.0
2023-07-21 09:40:00,62.59,62.68,62.5,62.65,330303.0,58.9334,59.0181,58.8486,58.9898,330303.0
2023-07-21 09:50:00,62.65,62.68,62.57,62.59,284568.0,58.9898,59.0181,58.9145,58.9334,284568.0
2023-07-21 10:00:00,62.59,62.62,62.53,62.53,271171.0,58.9334,58.9616,58.8769,58.8769,271171.0
2023-07-21 10:10:00,62.54,62.57,62.49,62.55,209083.0,58.8863,58.9145,58.8392,58.8957,209083.0
2023-07-21 10:20:00,62.56,62.62,62.53,62.6,187149.0,58.9051,58.9616,58.8769,58.9428,187149.0
2023-07-21 10:30:00,62.6,62.61,62.55,62.55,223940.0,58.9428,58.9522,58.8957,58.8957,223940.0
2023-07-21 10:40:00,62.55,62.59,62.52,62.53,168749.0,58.8957,58.9334,58.8674,58.8769,168749.0
2023-07-21 10:50:00,62.53,62.58,62.49,62.52,319126.0,58.8769,58.9239,58.8392,58.8674,319126.0
2023-07-21 11:00:00,62.51,62.54,62.46,62.48,131305.0,58.858,58.8863,58.8109,58.8298,131305.0
2023-07-21 11:10:00,62.48,62.52,62.42,62.51,165140.0,58.8298,58.8674,58.7733,58.858,165140.0
2023-07-21 11:20:00,62.52,62.52,62.35,62.37,176781.0,58.8674,58.8674,58.7074,58.7262,176781.0
2023-07-21 11:30:00,62.37,62.43,62.34,62.41,160516.0,58.7262,58.7827,58.698,58.7639,160516.0
2023-07-21 11:40:00,62.41,62.41,62.36,62.37,119204.0,58.7639,58.7639,58.7168,58.7262,119204.0
2023-07-21 11:50:00,62.37,62.41,62.35,62.38,120792.0,58.7262,58.7639,58.7074,58.7356,120792.0
2023-07-21 12:00:00,62.38,62.44,62.36,62.44,182128.0,58.7356,58.7921,58.7168,58.7921,182128.0
2023-07-21 12:10:00,62.44,62.45,62.36,62.39,149466.0,58.7921,58.8015,58.7168,58.745,149466.0
2023-07-21 12:20:00,62.39,62.43,62.37,62.43,175139.0,58.745,58.7827,58.7262,58.7827,175139.0
2023-07-21 12:30:00,62.43,62.45,62.38,62.4,148329.0,58.7827,58.8015,58.7356,58.7545,148329.0
2023-07-21 12:40:00,62.4,62.4,62.36,62.36,102418.0,58.7545,58.7545,58.7168,58.7168,102418.0
2023-07-21 12:50:00,62.37,62.39,62.34,62.38,72813.0,58.7262,58.745,58.698,58.7356,72813.0
2023-07-21 13:00:00,62.39,62.41,62.35,62.4,83539.0,58.745,58.7639,58.7074,58.7545,83539.0
2023-07-21 13:10:00,62.4,62.41,62.37,62.38,103045.0,58.7545,58.7639,58.7262,58.7356,103045.0
2023-07-21 13:20:00,62.38,62.4,62.36,62.39,60819.0,58.7356,58.7545,58.7168,58.745,60819.0
2023-07-21 13:30:00,62.39,62.39,62.35,62.36,94038.0,58.745,58.745,58.7074,58.7168,94038.0
2023-07-21 13:40:00,62.36,62.41,62.35,62.4,95855.0,58.7168,58.7639,58.7074,58.7545,95855.0
2023-07-21 13:50:00,62.4,62.41,62.38,62.41,95435.0,58.7545,58.7639,58.7356,58.7639,95435.0
2023-07-21 14:00:00,62.41,62.43,62.38,62.41,105308.0,58.7639,58.7827,58.7356,58.7639,105308.0
2023-07-21 14:10:00,62.4,62.43,62.38,62.41,79950.0,58.7545,58.7827,58.7356,58.7639,79950.0
2023-07-21 14:20:00,62.41,62.42,62.36,62.38,152352.0,58.7639,58.7733,58.7168,58.7356,152352.0
2023-07-21 14:30:00,62.38,62.39,62.33,62.35,153825.0,58.7356,58.745,58.6885,58.7074,153825.0
2023-07-21 14:40:00,62.35,62.36,62.3,62.31,161380.0,58.7074,58.7168,58.6603,58.6697,161380.0
2023-07-21 14:50:00,62.31,62.34,62.29,62.3,145688.0,58.6697,58.698,58.6509,58.6603,145688.0
2023-07-21 15:00:00,62.3,62.33,62.26,62.3,200536.0,58.6603,58.6885,58.6226,58.6603,200536.0
2023-07-21 15:10:00,62.3,62.33,62.29,62.32,150180.0,58.6603,58.6885,58.6509,58.6791,150180.0
2023-07-21 15:20:00,62.32,62.32,62.26,62.3,134635.0,58.6791,58.6791,58.6226,58.6603,134635.0
2023-07-21 15:30:00,62.3,62.36,62.28,62.29,345293.0,58.6603,58.7168,58.6415,58.6509,345293.0
2023-07-21 15:40:00,62.3,62.32,62.24,62.31,432422.0,58.6603,58.6791,58.6038,58.6697,432422.0
2023-07-21 15:50:00,62.32,62.46,62.3,62.44,1126228.0,58.6791,58.8109,58.6603,58.7921,1126228.0
2023-07-24 09:30:00,62.42,62.56,62.4,62.51,398806.0,58.7733,58.9051,58.7545,58.858,398806.0
2023-07-24 09:40:00,62.51,62.72,62.47,62.69,200584.0,58.858,59.0558,58.8204,59.0275,200584.0
2023-07-24 09:50:00,62.7,62.79,62.7,62.75,183899.0,59.0369,59.1217,59.0369,59.084,183899.0
2023-07-24 10:00:00,62.76,62.81,62.56,62.64,233174.0,59.0934,59.1405,58.9051,58.9804,233174.0
2023-07-24 10:10:00,62.64,62.68,62.6,62.62,161548.0,58.9804,59.0181,58.9428,58.9616,161548.0
2023-07-24 10:20:00,62.62,62.62,62.47,62.54,119467.0,58.9616,58.9616,58.8204,58.8863,119467.0
2023-07-24 10:30:00,62.54,62.58,62.5,62.54,124030.0,58.8863,58.9239,58.8486,58.8863,124030.0
2023-07-24 10:40:00,62.54,62.56,62.5,62.55,94559.0,58.8863,58.9051,58.8486,58.8957,94559.0
2023-07-24 10:50:00,62.54,62.55,62.46,62.48,145847.0,58.8863,58.8957,58.8109,58.8298,145847.0
2023-07-24 11:00:00,62.48,62.54,62.45,62.52,111217.0,58.8298,58.8863,58.8015,58.8674,111217.0
2023-07-24 11:10:00,62.52,62.54,62.43,62.44,111431.0,58.8674,58.8863,58.7827,58.7921,111431.0
2023-07-24 11:20:00,62.44,62.49,62.43,62.47,106392.0,58.7921,58.8392,58.7827,58.8204,106392.0
2023-07-24 11:30:00,62.47,62.48,62.43,62.45,142402.0,58.8204,58.8298,58.7827,58.8015,142402.0
2023-07-24 11:40:00,62.45,62.5,62.44,62.49,115117.0,58.8015,58.8486,58.7921,58.8392,115117.0
2023-07-24 11:50:00,62.48,62.52,62.46,62.52,72262.0,58.8298,58.8674,58.8109,58.8674,72262.0
2023-07-24 12:00:00,62.52,62.55,62.49,62.51,79963.0,58.8674,58.8957,58.8392,58.858,79963.0
2023-07-24 12:10:00,62.51,62.54,62.49,62.53,68100.0,58.858,58.8863,58.8392,58.8769,68100.0
2023-07-24 12:20:00,62.53,62.54,62.5,62.52,71143.0,58.8769,58.8863,58.8486,58.8674,71143.0
2023-07-24 12:30:00,62.52,62.54,62.49,62.51,65722.0,58.8674,58.8863,58.8392,58.858,65722.0
2023-07-24 12:40:00,62.5,62.52,62.49,62.52,67457.0,58.8486,58.8674,58.8392,58.8674,67457.0
2023-07-24 12:50:00,62.51,62.52,62.47,62.48,79484.0,58.858,58.8674,58.8204,58.8298,79484.0
2023-07-24 13:00:00,62.49,62.5,62.46,62.48,51167.0,58.8392,58.8486,58.8109,58.8298,51167.0
2023-07-24 13:10:00,62.48,62.5,62.46,62.46,74887.0,58.8298,58.8486,58.8109,58.8109,74887.0
2023-07-24 13:20:00,62.47,62.5,62.46,62.5,67604.0,58.8204,58.8486,58.8109,58.8486,67604.0
2023-07-24 13:30:00,62.5,62.52,62.47,62.49,100945.0,58.8486,58.8674,58.8204,58.8392,100945.0
2023-07-24 13:40:00,62.49,62.52,62.46,62.47,94845.0,58.8392,58.8674,58.8109,58.8204,94845.0
2023-07-24 13:50:00,62.47,62.51,62.46,62.51,74144.0,58.8204,58.858,58.8109,58.858,74144.0
2023-07-24 14:00:00,62.5,62.52,62.47,62.5,121158.0,58.8486,58.8674,58.8204,58.8486,121158.0
2023-07-24 14:10:00,62.5,62.53,62.46,62.48,126191.0,58.8486,58.8769,58.8109,58.8298,126191.0
2023-07-24 14:20:00,62.48,62.49,62.45,62.46,88348.0,58.8298,58.8392,58.8015,58.8109,88348.0
2023-07-24 14:30:00,62.46,62.46,62.42,62.44,70819.0,58.8109,58.8109,58.7733,58.7921,70819.0
2023-07-24 14:40:00,62.44,62.45,62.42,62.44,111682.0,58.7921,58.8015,58.7733,58.7921,111682.0
2023-07-24 14:50:00,62.43,62.46,62.43,62.45,114680.0,58.7827,58.8109,58.7827,58.8015,114680.0
2023-07-24 15:00:00,62.45,62.49,62.44,62.46,135694.0,58.8015,58.8392,58.7921,58.8109,135694.0
2023-07-24 15:10:00,62.46,62.48,62.43,62.46,110835.0,58.8109,58.8298,58.7827,58.8109,110835.0
2023-07-24 15:20:00,62.47,62.48,62.44,62.48,110907.0,58.8204,58.8298,58.7921,58.8298,110907.0
2023-07-24 15:30:00,62.48,62.54,62.47,62.48,171484.0,58.8298,58.8863,58.8204,58.8298,171484.0
2023-07-24 15:40:00,62.48,62.54,62.45,62.47,457289.0,58.8298,58.8863,58.8015,58.8204,457289.0
2023-07-24 15:50:00,62.46,62.5,62.41,62.45,1274087.0,58.8109,58.8486,58.7639,58.8015,1274087.0
2023-07-25 09:30:00,62.3,62.37,62.08,62.34,387881.0,58.6603,58.7262,58.4531,58.698,387881.0
2023-07-25 09:40:00,62.34,62.35,62.18,62.22,383130.0,58.698,58.7074,58.5473,58.585,383130.0
2023-07-25 09:50:00,62.22,62.25,62.1,62.18,205718.0,58.585,58.6132,58.472,58.5473,205718.0
2023-07-25 10:00:00,62.17,62.17,62.04,62.1,235048.0,58.5379,58.5379,58.4155,58.472,235048.0
2023-07-25 10:10:00,62.1,62.26,62.09,62.25,146301.0,58.472,58.6226,58.4626,58.6132,146301.0
2023-07-25 10:20:00,62.25,62.26,62.16,62.23,134051.0,58.6132,58.6226,58.5285,58.5944,134051.0
2023-07-25 10:30:00,62.23,62.24,62.17,62.22,146914.0,58.5944,58.6038,58.5379,58.585,146914.0
2023-07-25 10:40:00,62.22,62.24,62.14,62.17,134102.0,58.585,58.6038,58.5096,58.5379,134102.0
2023-07-25 10:50:00,62.17,62.26,62.16,62.25,218743.0,58.5379,58.6226,58.5285,58.6132,218743.0
2023-07-25 11:00:00,62.25,62.25,62.2,62.22,116893.0,58.6132,58.6132,58.5661,58.585,116893.0
2023-07-25 11:10:00,62.22,62.29,62.21,62.26,123469.0,58.585,58.6509,58.5756,58.6226,123469.0
2023-07-25 11:20:00,62.26,62.32,62.25,62.3,122618.0,58.6226,58.6791,58.6132,58.6603,122618.0
2023-07-25 11:30:00,62.3,62.32,62.25,62.3,87923.0,58.6603,58.6791,58.6132,58.6603,87923.0
2023-07-25 11:40:00,62.3,62.36,62.28,62.35,107642.0,58.6603,58.7168,58.6415,58.7074,107642.0
2023-07-25 11:50:00,62.35,62.38,62.31,62.35,213064.0,58.7074,58.7356,58.6697,58.7074,213064.0
2023-07-25 12:00:00,62.36,62.38,62.3,62.35,101363.0,58.7168,58.7356,58.6603,58.7074,101363.0
2023-07-25 12:10:00,62.35,62.39,62.32,62.33,100002.0,58.7074,58.745,58.6791,58.6885,100002.0
2023-07-25 12:20:00,62.32,62.33,62.28,62.3,103077.0,58.6791,58.6885,58.6415,58.6603,103077.0
2023-07-25 12:30:00,62.29,62.33,62.26,62.27,87467.0,58.6509,58.6885,58.6226,58.632,87467.0
2023-07-25 12:40:00,62.27,62.29,62.23,62.25,114991.0,58.632,58.6509,58.5944,58.6132,114991.0
2023-07-25 12:50:00,62.25,62.27,62.21,62.27,120001.0,58.6132,58.632,58.5756,58.632,120001.0
2023-07-25 13:00:00,62.28,62.29,62.18,62.19,112500.0,58.6415,58.6509,58.5473,58.5567,112500.0
2023-07-25 13:10:00,62.19,62.21,62.16,62.2,135691.0,58.5567,58.5756,58.5285,58.5661,135691.0
2023-07-25 13:20:00,62.2,62.22,62.18,62.2,61676.0,58.5661,58.585,58.5473,58.5661,61676.0
2023-07-25 13:30:00,62.2,62.24,62.19,62.22,95245.0,58.5661,58.6038,58.5567,58.585,95245.0
2023-07-25 13:40:00,62.22,62.25,62.21,62.23,169506.0,58.585,58.6132,58.5756,58.5944,169506.0
2023-07-25 13:50:00,62.23,62.24,62.14,62.15,194653.0,58.5944,58.6038,58.5096,58.5191,194653.0
2023-07-25 14:00:00,62.15,62.18,62.13,62.13,103634.0,58.5191,58.5473,58.5002,58.5002,103634.0
2023-07-25 14:10:00,62.14,62.2,62.13,62.2,105425.0,58.5096,58.5661,58.5002,58.5661,105425.0
2023-07-25 14:20:00,62.2,62.25,62.19,62.23,165442.0,58.5661,58.6132,58.5567,58.5944,165442.0
2023-07-25 14:30:00,62.23,62.28,62.22,62.27,325046.0,58.5944,58.6415,58.585,58.632,325046.0
2023-07-25 14:40:00,62.27,62.31,62.24,62.29,146347.0,58.632,58.6697,58.6038,58.6509,146347.0
2023-07-25 14:50:00,62.3,62.3,62.26,62.28,124107.0,58.6603,58.6603,58.6226,58.6415,124107.0
2023-07-25 15:00:00,62.28,62.29,62.23,62.28,128250.0,58.6415,58.6509,58.5944,58.6415,128250.0
2023-07-25 15:10:00,62.28,62.29,62.25,62.26,205973.0,58.6415,58.6509,58.6132,58.6226,205973.0
2023-07-25 15:20:00,62.25,62.27,62.22,62.23,215875.0,58.6132,58.632,58.585,58.5944,215875.0
2023-07-25 15:30:00,62.23,62.25,62.16,62.17,460555.0,58.5944,58.6132,58.5285,58.5379,460555.0
2023-07-25 15:40:00,62.17,62.18,62.09,62.11,983177.0,58.5379,58.5473,58.4626,58.4814,983177.0
2023-07-25 15:50:00,62.1,62.29,62.09,62.26,1922463.0,58.472,58.6509,58.4626,58.6226,1922463.0
2023-07-26 09:30:00,61.86,62.23,61.39,62.02,931418.0,58.246,58.5944,57.8035,58.3967,931418.0
2023-07-26 09:40:00,62.0,62.43,61.89,62.36,489560.0,58.3778,58.7827,58.2742,58.7168,489560.0
2023-07-26 09:50:00,62.35,62.36,62.1,62.23,402987.0,58.7074,58.7168,58.472,58.5944,402987.0
2023-07-26 10:00:00,62.23,62.26,62.03,62.13,216594.0,58.5944,58.6226,58.4061,58.5002,216594.0
2023-07-26 10:10:00,62.14,62.37,62.13,62.36,196944.0,58.5096,58.7262,58.5002,58.7168,196944.0
2023-07-26 10:20:00,62.36,62.41,62.15,62.25,255067.0,58.7168,58.7639,58.5191,58.6132,255067.0
2023-07-26 10:30:00,62.24,62.31,62.2,62.28,198014.0,58.6038,58.6697,58.5661,58.6415,198014.0
2023-07-26 10:40:00,62.28,62.46,62.25,62.45,324938.0,58.6415,58.8109,58.6132,58.8015,324938.0
2023-07-26 10:50:00,62.45,62.73,62.44,62.68,525557.0,58.8015,59.0652,58.7921,59.0181,525557.0
2023-07-26 11:00:00,62.69,62.77,62.47,62.53,245657.0,59.0275,59.1028,58.8204,58.8769,245657.0
2023-07-26 11:10:00,62.53,62.6,62.43,62.57,211583.0,58.8769,58.9428,58.7827,58.9145,211583.0
2023-07-26 11:20:00,62.57,62.63,62.55,62.61,134683.0,58.9145,58.971,58.8957,58.9522,134683.0
2023-07-26 11:30:00,62.6,62.73,62.56,62.72,189700.0,58.9428,59.0652,58.9051,59.0558,189700.0
2023-07-26 11:40:00,62.72,62.82,62.7,62.82,137215.0,59.0558,59.1499,59.0369,59.1499,137215.0
2023-07-26 11:50:00,62.82,62.91,62.76,62.85,223388.0,59.1499,59.2347,59.0934,59.1782,223388.0
2023-07-26 12:00:00,62.86,62.92,62.82,62.86,247297.0,59.1876,59.2441,59.1499,59.1876,247297.0
2023-07-26 12:10:00,62.87,62.93,62.86,62.87,240689.0,59.197,59.2535,59.1876,59.197,240689.0
2023-07-26 12:20:00,62.86,62.92,62.86,62.91,175916.0,59.1876,59.2441,59.1876,59.2347,175916.0
2023-07-26 12:30:00,62.91,62.98,62.83,62.96,297265.0,59.2347,59.3006,59.1593,59.2817,297265.0
2023-07-26 12:40:00,62.96,62.99,62.92,62.98,212358.0,59.2817,59.31,59.2441,59.3006,212358.0
2023-07-26 12:50:00,62.98,62.99,62.82,62.85,169748.0,59.3006,59.31,59.1499,59.1782,169748.0
2023-07-26 13:00:00,62.85,62.93,62.83,62.92,130393.0,59.1782,59.2535,59.1593,59.2441,130393.0
2023-07-26 13:10:00,62.93,62.93,62.87,62.88,83755.0,59.2535,59.2535,59.197,59.2064,83755.0
2023-07-26 13:20:00,62.88,62.9,62.84,62.87,78437.0,59.2064,59.2252,59.1687,59.197,78437.0
2023-07-26 13:30:00,62.87,62.88,62.79,62.84,116918.0,59.197,59.2064,59.1217,59.1687,116918.0
2023-07-26 13:40:00,62.84,62.87,62.81,62.83,206365.0,59.1687,59.197,59.1405,59.1593,206365.0
2023-07-26 13:50:00,62.82,62.86,62.82,62.86,145607.0,59.1499,59.1876,59.1499,59.1876,145607.0
2023-07-26 14:00:00,62.85,62.87,62.73,62.84,180487.0,59.1782,59.197,59.0652,59.1687,180487.0
2023-07-26 14:10:00,62.85,62.91,62.83,62.91,201416.0,59.1782,59.2347,59.1593,59.2347,201416.0
2023-07-26 14:20:00,62.91,62.98,62.91,62.97,140775.0,59.2347,59.3006,59.2347,59.2912,140775.0
2023-07-26 14:30:00,62.97,63.04,62.9,63.03,308240.0,59.2912,59.3571,59.2252,59.3476,308240.0
2023-07-26 14:40:00,63.02,63.12,62.99,63.12,260719.0,59.3382,59.4324,59.31,59.4324,260719.0
2023-07-26 14:50:00,63.12,63.17,63.09,63.11,208973.0,59.4324,59.4795,59.4041,59.423,208973.0
2023-07-26 15:00:00,63.11,63.11,62.92,62.96,292298.0,59.423,59.423,59.2441,59.2817,292298.0
2023-07-26 15:10:00,62.96,63.02,62.8,62.85,270194.0,59.2817,59.3382,59.1311,59.1782,270194.0
2023-07-26 15:20:00,62.86,62.94,62.84,62.93,197769.0,59.1876,59.2629,59.1687,59.2535,197769.0
2023-07-26 15:30:00,62.93,63.02,62.9,63.02,260486.0,59.2535,59.3382,59.2252,59.3382,260486.0
2023-07-26 15:40:00,63.02,63.05,62.93,62.95,450805.0,59.3382,59.3665,59.2535,59.2723,450805.0
2023-07-26 15:50:00,62.96,63.11,62.92,63.08,1599900.0,59.2817,59.423,59.2441,59.3947,1599900.0
2023-07-27 09:30:00,63.05,63.27,63.0,63.23,617998.0,59.3665,59.5736,59.3194,59.536,617998.0
2023-07-27 09:40:00,63.22,63.22,62.95,63.03,269732.0,59.5265,59.5265,59.2723,59.3476,269732.0
2023-07-27 09:50:00,63.03,63.15,63.02,63.11,269039.0,59.3476,59.4606,59.3382,59.423,269039.0
2023-07-27 10:00:00,63.11,63.12,62.96,63.0,306375.0,59.423,59.4324,59.2817,59.3194,306375.0
2023-07-27 10:10:00,62.99,63.06,62.96,62.99,183638.0,59.31,59.3759,59.2817,59.31,183638.0
2023-07-27 10:20:00,63.0,63.07,62.95,63.02,184784.0,59.3194,59.3853,59.2723,59.3382,184784.0
2023-07-27 10:30:00,63.02,63.04,62.93,62.97,194496.0,59.3382,59.3571,59.2535,59.2912,194496.0
2023-07-27 10:40:00,62.97,62.98,62.91,62.97,125628.0,59.2912,59.3006,59.2347,59.2912,125628.0
2023-07-27 10:50:00,62.98,63.0,62.91,62.92,139218.0,59.3006,59.3194,59.2347,59.2441,139218.0
2023-07-27 11:00:00,62.92,62.93,62.72,62.72,163432.0,59.2441,59.2535,59.0558,59.0558,163432.0
2023-07-27 11:10:00,62.72,62.77,62.67,62.76,128727.0,59.0558,59.1028,59.0087,59.0934,128727.0
2023-07-27 11:20:00,62.77,62.77,62.63,62.7,166543.0,59.1028,59.1028,58.971,59.0369,166543.0
2023-07-27 11:30:00,62.7,62.78,62.69,62.78,102844.0,59.0369,59.1123,59.0275,59.1123,102844.0
2023-07-27 11:40:00,62.78,62.8,62.67,62.7,113430.0,59.1123,59.1311,59.0087,59.0369,113430.0
2023-07-27 11:50:00,62.7,62.71,62.67,62.71,95332.0,59.0369,59.0463,59.0087,59.0463,95332.0
2023-07-27 12:00:00,62.7,62.71,62.64,62.67,106587.0,59.0369,59.0463,58.9804,59.0087,106587.0
2023-07-27 12:10:00,62.67,62.7,62.64,62.68,90161.0,59.0087,59.0369,58.9804,59.0181,90161.0
2023-07-27 12:20:00,62.67,62.69,62.62,62.64,91650.0,59.0087,59.0275,58.9616,58.9804,91650.0
2023-07-27 12:30:00,62.65,62.66,62.63,62.63,92458.0,58.9898,58.9993,58.971,58.971,92458.0
2023-07-27 12:40:00,62.64,62.71,62.63,62.7,114361.0,58.9804,59.0463,58.971,59.0369,114361.0
2023-07-27 12:50:00,62.71,62.77,62.7,62.76,127293.0,59.0463,59.1028,59.0369,59.0934,127293.0
2023-07-27 13:00:00,62.77,62.81,62.73,62.79,157924.0,59.1028,59.1405,59.0652,59.1217,157924.0
2023-07-27 13:10:00,62.8,62.81,62.72,62.73,127303.0,59.1311,59.1405,59.0558,59.0652,127303.0
2023-07-27 13:20:00,62.72,62.73,62.6,62.6,91627.0,59.0558,59.0652,58.9428,58.9428,91627.0
2023-07-27 13:30:00,62.6,62.62,62.54,62.57,110419.0,58.9428,58.9616,58.8863,58.9145,110419.0
2023-07-27 13:40:00,62.57,62.59,62.55,62.58,86402.0,58.9145,58.9334,58.8957,58.9239,86402.0
2023-07-27 13:50:00,62.57,62.58,62.52,62.53,87068.0,58.9145,58.9239,58.8674,58.8769,87068.0
2023-07-27 14:00:00,62.53,62.53,62.45,62.46,150803.0,58.8769,58.8769,58.8015,58.8109,150803.0
2023-07-27 14:10:00,62.46,62.46,62.38,62.4,158181.0,58.8109,58.8109,58.7356,58.7545,158181.0
2023-07-27 14:20:00,62.4,62.48,62.39,62.45,178909.0,58.7545,58.8298,58.745,58.8015,178909.0
2023-07-27 14:30:00,62.45,62.45,62.39,62.41,144697.0,58.8015,58.8015,58.745,58.7639,144697.0
2023-07-27 14:40:00,62.41,62.45,62.39,62.42,120164.0,58.7639,58.8015,58.745,58.7733,120164.0
2023-07-27 14:50:00,62.42,62.54,62.41,62.46,273771.0,58.7733,58.8863,58.7639,58.8109,273771.0
2023-07-27 15:00:00,62.46,62.54,62.45,62.53,169828.0,58.8109,58.8863,58.8015,58.8769,169828.0
2023-07-27 15:10:00,62.53,62.61,62.53,62.55,156337.0,58.8769,58.9522,58.8769,58.8957,156337.0
2023-07-27 15:20:00,62.55,62.55,62.49,62.5,153600.0,58.8957,58.8957,58.8392,58.8486,153600.0
2023-07-27 15:30:00,62.51,62.55,62.43,62.47,245390.0,58.858,58.8957,58.7827,58.8204,245390.0
2023-07-27 15:40:00,62.47,62.48,62.4,62.43,319190.0,58.8204,58.8298,58.7545,58.7827,319190.0
2023-07-27 15:50:00,62.43,62.5,62.39,62.45,978911.0,58.7827,58.8486,58.745,58.8015,978911.0
2023-07-28 09:30:00,62.52,62.77,62.52,62.57,431856.0,58.8674,59.1028,58.8674,58.9145,431856.0
2023-07-28 09:40:00,62.58,62.64,62.49,62.63,155219.0,58.9239,58.9804,58.8392,58.971,155219.0
2023-07-28 09:50:00,62.63,62.63,62.47,62.58,128809.0,58.971,58.971,58.8204,58.9239,128809.0
2023-07-28 10:00:00,62.58,62.71,62.57,62.7,118089.0,58.9239,59.0463,58.9145,59.0369,118089.0
2023-07-28 10:10:00,62.7,62.72,62.61,62.66,168145.0,59.0369,59.0558,58.9522,58.9993,168145.0
2023-07-28 10:20:00,62.67,62.71,62.6,62.61,128400.0,59.0087,59.0463,58.9428,58.9522,128400.0
2023-07-28 10:30:00,62.61,62.69,62.59,62.67,162194.0,58.9522,59.0275,58.9334,59.0087,162194.0
2023-07-28 10:40:00,62.67,62.72,62.63,62.7,165018.0,59.0087,59.0558,58.971,59.0369,165018.0
2023-07-28 10:50:00,62.71,62.77,62.68,62.69,118542.0,59.0463,59.1028,59.0181,59.0275,118542.0
2023-07-28 11:00:00,62.68,62.7,62.63,62.67,98452.0,59.0181,59.0369,58.971,59.0087,98452.0
2023-07-28 11:10:00,62.67,62.71,62.64,62.7,54939.0,59.0087,59.0463,58.9804,59.0369,54939.0
2023-07-28 11:20:00,62.7,62.74,62.66,62.73,109515.0,59.0369,59.0746,58.9993,59.0652,109515.0
2023-07-28 11:30:00,62.73,62.73,62.61,62.64,64432.0,59.0652,59.0652,58.9522,58.9804,64432.0
2023-07-28 11:40:00,62.64,62.67,62.61,62.61,74054.0,58.9804,59.0087,58.9522,58.9522,74054.0
2023-07-28 11:50:00,62.62,62.62,62.51,62.52,87618.0,58.9616,58.9616,58.858,58.8674,87618.0
2023-07-28 12:00:00,62.52,62.52,62.43,62.46,107386.0,58.8674,58.8674,58.7827,58.8109,107386.0
2023-07-28 12:10:00,62.45,62.47,62.39,62.4,79859.0,58.8015,58.8204,58.745,58.7545,79859.0
2023-07-28 12:20:00,62.4,62.49,62.36,62.47,157269.0,58.7545,58.8392,58.7168,58.8204,157269.0
2023-07-28 12:30:00,62.48,62.49,62.43,62.43,56477.0,58.8298,58.8392,58.7827,58.7827,56477.0
2023-07-28 12:40:00,62.44,62.44,62.38,62.41,60658.0,58.7921,58.7921,58.7356,58.7639,60658.0
2023-07-28 12:50:00,62.41,62.42,62.38,62.4,64914.0,58.7639,58.7733,58.7356,58.7545,64914.0
2023-07-28 13:00:00,62.4,62.4,62.34,62.35,53548.0,58.7545,58.7545,58.698,58.7074,53548.0
2023-07-28 13:10:00,62.35,62.37,62.32,62.35,73244.0,58.7074,58.7262,58.6791,58.7074,73244.0
2023-07-28 13:20:00,62.36,62.36,62.3,62.35,62849.0,58.7168,58.7168,58.6603,58.7074,62849.0
2023-07-28 13:30:00,62.34,62.39,62.3,62.33,104312.0,58.698,58.745,58.6603,58.6885,104312.0
2023-07-28 13:40:00,62.33,62.33,62.22,62.24,69206.0,58.6885,58.6885,58.585,58.6038,69206.0
2023-07-28 13:50:00,62.24,62.3,62.24,62.28,57215.0,58.6038,58.6603,58.6038,58.6415,57215.0
2023-07-28 14:00:00,62.29,62.32,62.28,62.31,73209.0,58.6509,58.6791,58.6415,58.6697,73209.0
2023-07-28 14:10:00,62.3,62.32,62.26,62.29,77220.0,58.6603,58.6791,58.6226,58.6509,77220.0
2023-07-28 14:20:00,62.28,62.34,62.28,62.34,102488.0,58.6415,58.698,58.6415,58.698,102488.0
2023-07-28 14:30:00,62.34,62.36,62.31,62.33,84921.0,58.698,58.7168,58.6697,58.6885,84921.0
2023-07-28 14:40:00,62.32,62.41,62.32,62.4,77257.0,58.6791,58.7639,58.6791,58.7545,77257.0
2023-07-28 14:50:00,62.4,62.42,62.36,62.38,80454.0,58.7545,58.7733,58.7168,58.7356,80454.0
2023-07-28 15:00:00,62.38,62.39,62.37,62.39,68952.0,58.7356,58.745,58.7262,58.745,68952.0
2023-07-28 15:10:00,62.38,62.42,62.37,62.42,108600.0,58.7356,58.7733,58.7262,58.7733,108600.0
2023-07-28 15:20:00,62.41,62.44,62.39,62.42,151585.0,58.7639,58.7921,58.745,58.7733,151585.0
2023-07-28 15:30:00,62.42,62.45,62.38,62.38,155653.0,58.7733,58.8015,58.7356,58.7356,155653.0
2023-07-28 15:40:00,62.39,62.39,62.34,62.37,205677.0,58.745,58.745,58.698,58.7262,205677.0
2023-07-28 15:50:00,62.37,62.52,62.35,62.49,1148715.0,58.7262,58.8674,58.7074,58.8392,1148715.0
2023-07-31 09:30:00,62.45,62.45,62.07,62.3,515086.0,58.8015,58.8015,58.4437,58.6603,515086.0
2023-07-31 09:40:00,62.3,62.38,62.18,62.37,273487.0,58.6603,58.7356,58.5473,58.7262,273487.0
2023-07-31 09:50:00,62.37,62.43,62.27,62.31,178255.0,58.7262,58.7827,58.632,58.6697,178255.0
2023-07-31 10:00:00,62.33,62.44,62.32,62.38,247704.0,58.6885,58.7921,58.6791,58.7356,247704.0
2023-07-31 10:10:00,62.38,62.4,62.23,62.25,324673.0,58.7356,58.7545,58.5944,58.6132,324673.0
2023-07-31 10:20:00,62.25,62.27,62.11,62.15,147023.0,58.6132,58.632,58.4814,58.5191,147023.0
2023-07-31 10:30:00,62.15,62.2,62.08,62.12,138296.0,58.5191,58.5661,58.4531,58.4908,138296.0
2023-07-31 10:40:00,62.12,62.13,62.03,62.1,178968.0,58.4908,58.5002,58.4061,58.472,178968.0
2023-07-31 10:50:00,62.09,62.14,62.08,62.09,129932.0,58.4626,58.5096,58.4531,58.4626,129932.0
2023-07-31 11:00:00,62.09,62.11,62.0,62.06,185077.0,58.4626,58.4814,58.3778,58.4343,185077.0
2023-07-31 11:10:00,62.05,62.07,61.96,61.98,200721.0,58.4249,58.4437,58.3402,58.359,200721.0
2023-07-31 11:20:00,61.98,61.99,61.9,61.94,169459.0,58.359,58.3684,58.2837,58.3213,169459.0
2023-07-31 11:30:00,61.94,61.95,61.85,61.88,141738.0,58.3213,58.3307,58.2366,58.2648,141738.0
2023-07-31 11:40:00,61.88,61.88,61.8,61.83,192077.0,58.2648,58.2648,58.1895,58.2178,192077.0
2023-07-31 11:50:00,61.83,61.86,61.73,61.78,174082.0,58.2178,58.246,58.1236,58.1707,174082.0
2023-07-31 12:00:00,61.78,61.89,61.76,61.88,150506.0,58.1707,58.2742,58.1518,58.2648,150506.0
2023-07-31 12:10:00,61.88,62.01,61.85,62.0,145207.0,58.2648,58.3872,58.2366,58.3778,145207.0
2023-07-31 12:20:00,62.0,62.04,61.96,62.03,99305.0,58.3778,58.4155,58.3402,58.4061,99305.0
2023-07-31 12:30:00,62.04,62.05,62.0,62.02,101746.0,58.4155,58.4249,58.3778,58.3967,101746.0
2023-07-31 12:40:00,62.02,62.04,61.98,62.04,104000.0,58.3967,58.4155,58.359,58.4155,104000.0
2023-07-31 12:50:00,62.04,62.04,62.01,62.04,107447.0,58.4155,58.4155,58.3872,58.4155,107447.0
2023-07-31 13:00:00,62.04,62.07,61.99,62.07,103148.0,58.4155,58.4437,58.3684,58.4437,103148.0
2023-07-31 13:10:00,62.07,62.11,62.04,62.08,100365.0,58.4437,58.4814,58.4155,58.4531,100365.0
2023-07-31 13:20:00,62.08,62.12,62.07,62.1,67181.0,58.4531,58.4908,58.4437,58.472,67181.0
2023-07-31 13:30:00,62.1,62.12,62.09,62.12,69881.0,58.472,58.4908,58.4626,58.4908,69881.0
2023-07-31 13:40:00,62.12,62.13,62.1,62.12,71504.0,58.4908,58.5002,58.472,58.4908,71504.0
2023-07-31 13:50:00,62.11,62.13,62.09,62.12,82597.0,58.4814,58.5002,58.4626,58.4908,82597.0
2023-07-31 14:00:00,62.11,62.13,62.09,62.09,107043.0,58.4814,58.5002,58.4626,58.4626,107043.0
2023-07-31 14:10:00,62.09,62.14,62.07,62.07,161151.0,58.4626,58.5096,58.4437,58.4437,161151.0
2023-07-31 14:20:00,62.06,62.11,62.06,62.1,128604.0,58.4343,58.4814,58.4343,58.472,128604.0
2023-07-31 14:30:00,62.09,62.11,62.03,62.04,104890.0,58.4626,58.4814,58.4061,58.4155,104890.0
2023-07-31 14:40:00,62.04,62.04,61.99,62.01,104176.0,58.4155,58.4155,58.3684,58.3872,104176.0
2023-07-31 14:50:00,62.0,62.05,61.99,62.04,125890.0,58.3778,58.4249,58.3684,58.4155,125890.0
2023-07-31 15:00:00,62.04,62.07,61.98,62.01,209828.0,58.4155,58.4437,58.359,58.3872,209828.0
2023-07-31 15:10:00,62.02,62.02,61.98,62.0,181394.0,58.3967,58.3967,58.359,58.3778,181394.0
2023-07-31 15:20:00,62.01,62.01,61.95,61.96,168164.0,58.3872,58.3872,58.3307,58.3402,168164.0
2023-07-31 15:30:00,61.95,61.97,61.76,61.78,367403.0,58.3307,58.3496,58.1518,58.1707,367403.0
2023-07-31 15:40:00,61.78,61.86,61.76,61.79,416207.0,58.1707,58.246,58.1518,58.1801,416207.0
2023-07-31 15:50:00,61.78,61.95,61.74,61.95,1739758.0,58.1707,58.3307,58.133,58.3307,1739758.0
2023-08-01 09:30:00,62.09,62.36,61.87,62.1,535427.0,58.4626,58.7168,58.2554,58.472,535427.0
2023-08-01 09:40:00,62.11,62.15,61.94,62.01,201738.0,58.4814,58.5191,58.3213,58.3872,201738.0
2023-08-01 09:50:00,62.03,62.11,61.99,62.08,145956.0,58.4061,58.4814,58.3684,58.4531,145956.0
2023-08-01 10:00:00,62.08,62.18,62.06,62.17,123478.0,58.4531,58.5473,58.4343,58.5379,123478.0
2023-08-01 10:10:00,62.17,62.17,62.03,62.11,171466.0,58.5379,58.5379,58.4061,58.4814,171466.0
2023-08-01 10:20:00,62.11,62.13,62.03,62.06,130638.0,58.4814,58.5002,58.4061,58.4343,130638.0
2023-08-01 10:30:00,62.06,62.06,61.91,61.92,162882.0,58.4343,58.4343,58.2931,58.3025,162882.0
2023-08-01 10:40:00,61.92,61.92,61.82,61.9,134515.0,58.3025,58.3025,58.2083,58.2837,134515.0
2023-08-01 10:50:00,61.9,61.91,61.77,61.8,123065.0,58.2837,58.2931,58.1613,58.1895,123065.0
2023-08-01 11:00:00,61.8,61.81,61.71,61.75,184570.0,58.1895,58.1989,58.1048,58.1424,184570.0
2023-08-01 11:10:00,61.75,61.83,61.71,61.75,159918.0,58.1424,58.2178,58.1048,58.1424,159918.0
2023-08-01 11:20:00,61.74,61.78,61.71,61.73,99861.0,58.133,58.1707,58.1048,58.1236,99861.0
2023-08-01 11:30:00,61.73,61.74,61.62,61.67,108723.0,58.1236,58.133,58.02,58.0671,108723.0
2023-08-01 11:40:00,61.67,61.69,61.63,61.69,112344.0,58.0671,58.0859,58.0294,58.0859,112344.0
2023-08-01 11:50:00,61.69,61.79,61.68,61.78,139502.0,58.0859,58.1801,58.0765,58.1707,139502.0
2023-08-01 12:00:00,61.79,61.88,61.78,61.86,124563.0,58.1801,58.2648,58.1707,58.246,124563.0
2023-08-01 12:10:00,61.86,61.9,61.81,61.83,106565.0,58.246,58.2837,58.1989,58.2178,106565.0
2023-08-01 12:20:00,61.84,61.87,61.8,61.85,93956.0,58.2272,58.2554,58.1895,58.2366,93956.0
2023-08-01 12:30:00,61.86,61.9,61.84,61.9,88864.0,58.246,58.2837,58.2272,58.2837,88864.0
2023-08-01 12:40:00,61.9,61.97,61.9,61.94,87208.0,58.2837,58.3496,58.2837,58.3213,87208.0
2023-08-01 12:50:00,61.94,61.94,61.87,61.93,101243.0,58.3213,58.3213,58.2554,58.3119,101243.0
2023-08-01 13:00:00,61.92,61.94,61.86,61.87,59079.0,58.3025,58.3213,58.246,58.2554,59079.0
2023-08-01 13:10:00,61.87,61.91,61.86,61.89,86325.0,58.2554,58.2931,58.246,58.2742,86325.0
2023-08-01 13:20:00,61.89,61.89,61.83,61.88,89135.0,58.2742,58.2742,58.2178,58.2648,89135.0
2023-08-01 13:30:00,61.88,61.89,61.84,61.85,106120.0,58.2648,58.2742,58.2272,58.2366,106120.0
2023-08-01 13:40:00,61.85,61.87,61.84,61.87,70628.0,58.2366,58.2554,58.2272,58.2554,70628.0
2023-08-01 13:50:00,61.86,61.86,61.78,61.83,119346.0,58.246,58.246,58.1707,58.2178,119346.0
2023-08-01 14:00:00,61.83,61.87,61.82,61.84,123414.0,58.2178,58.2554,58.2083,58.2272,123414.0
2023-08-01 14:10:00,61.83,61.87,61.83,61.86,140000.0,58.2178,58.2554,58.2178,58.246,140000.0
2023-08-01 14:20:00,61.86,61.86,61.79,61.79,79052.0,58.246,58.246,58.1801,58.1801,79052.0
2023-08-01 14:30:00,61.8,61.85,61.79,61.84,123521.0,58.1895,58.2366,58.1801,58.2272,123521.0
2023-08-01 14:40:00,61.84,61.85,61.78,61.8,134712.0,58.2272,58.2366,58.1707,58.1895,134712.0
2023-08-01 14:50:00,61.8,61.86,61.8,61.86,102185.0,58.1895,58.246,58.1895,58.246,102185.0
2023-08-01 15:00:00,61.85,61.88,61.84,61.86,122634.0,58.2366,58.2648,58.2272,58.246,122634.0
2023-08-01 15:10:00,61.85,61.89,61.85,61.86,116582.0,58.2366,58.2742,58.2366,58.246,116582.0
2023-08-01 15:20:00,61.87,61.87,61.78,61.79,110325.0,58.2554,58.2554,58.1707,58.1801,110325.0
2023-08-01 15:30:00,61.8,61.8,61.73,61.77,150703.0,58.1895,58.1895,58.1236,58.1613,150703.0
2023-08-01 15:40:00,61.77,61.77,61.7,61.73,274122.0,58.1613,58.1613,58.0953,58.1236,274122.0
2023-08-01 15:50:00,61.73,61.78,61.73,61.78,701090.0,58.1236,58.1707,58.1236,58.1707,701090.0
2023-08-02 09:30:00,61.56,61.81,61.56,61.78,496762.0,57.9635,58.1989,57.9635,58.1707,496762.0
2023-08-02 09:40:00,61.78,61.88,61.75,61.84,266170.0,58.1707,58.2648,58.1424,58.2272,266170.0
2023-08-02 09:50:00,61.83,62.05,61.82,62.04,198671.0,58.2178,58.4249,58.2083,58.4155,198671.0
2023-08-02 10:00:00,62.04,62.11,61.97,62.1,148908.0,58.4155,58.4814,58.3496,58.472,148908.0
2023-08-02 10:10:00,62.11,62.26,62.08,62.21,275779.0,58.4814,58.6226,58.4531,58.5756,275779.0
2023-08-02 10:20:00,62.21,62.21,62.02,62.05,168338.0,58.5756,58.5756,58.3967,58.4249,168338.0
2023-08-02 10:30:00,62.04,62.15,62.04,62.07,170860.0,58.4155,58.5191,58.4155,58.4437,170860.0
2023-08-02 10:40:00,62.06,62.17,61.99,62.15,255669.0,58.4343,58.5379,58.3684,58.5191,255669.0
2023-08-02 10:50:00,62.16,62.17,62.04,62.13,195113.0,58.5285,58.5379,58.4155,58.5002,195113.0
2023-08-02 11:00:00,62.13,62.2,62.09,62.15,185245.0,58.5002,58.5661,58.4626,58.5191,185245.0
2023-08-02 11:10:00,62.16,62.24,62.13,62.23,229336.0,58.5285,58.6038,58.5002,58.5944,229336.0
2023-08-02 11:20:00,62.24,62.37,62.2,62.3,294747.0,58.6038,58.7262,58.5661,58.6603,294747.0
2023-08-02 11:30:00,62.3,62.35,62.24,62.27,145198.0,58.6603,58.7074,58.6038,58.632,145198.0
2023-08-02 11:40:00,62.28,62.39,62.26,62.39,120380.0,58.6415,58.745,58.6226,58.745,120380.0
2023-08-02 11:50:00,62.39,62.42,62.34,62.37,100487.0,58.745,58.7733,58.698,58.7262,100487.0
2023-08-02 12:00:00,62.36,62.54,62.36,62.54,141220.0,58.7168,58.8863,58.7168,58.8863,141220.0
2023-08-02 12:10:00,62.54,62.59,62.5,62.51,222922.0,58.8863,58.9334,58.8486,58.858,222922.0
2023-08-02 12:20:00,62.51,62.55,62.45,62.49,122581.0,58.858,58.8957,58.8015,58.8392,122581.0
2023-08-02 12:30:00,62.48,62.52,62.44,62.5,148608.0,58.8298,58.8674,58.7921,58.8486,148608.0
2023-08-02 12:40:00,62.49,62.5,62.33,62.35,103723.0,58.8392,58.8486,58.6885,58.7074,103723.0
2023-08-02 12:50:00,62.34,62.4,62.26,62.26,128019.0,58.698,58.7545,58.6226,58.6226,128019.0
2023-08-02 13:00:00,62.26,62.3,62.24,62.27,118383.0,58.6226,58.6603,58.6038,58.632,118383.0
2023-08-02 13:10:00,62.27,62.28,62.21,62.23,60827.0,58.632,58.6415,58.5756,58.5944,60827.0
2023-08-02 13:20:00,62.23,62.26,62.18,62.25,77193.0,58.5944,58.6226,58.5473,58.6132,77193.0
2023-08-02 13:30:00,62.25,62.28,62.21,62.28,112667.0,58.6132,58.6415,58.5756,58.6415,112667.0
2023-08-02 13:40:00,62.28,62.29,62.19,62.22,89466.0,58.6415,58.6509,58.5567,58.585,89466.0
2023-08-02 13:50:00,62.22,62.23,62.18,62.19,91640.0,58.585,58.5944,58.5473,58.5567,91640.0
2023-08-02 14:00:00,62.19,62.21,62.07,62.09,104468.0,58.5567,58.5756,58.4437,58.4626,104468.0
2023-08-02 14:10:00,62.1,62.1,62.04,62.06,88379.0,58.472,58.472,58.4155,58.4343,88379.0
2023-08-02 14:20:00,62.05,62.11,62.05,62.09,69291.0,58.4249,58.4814,58.4249,58.4626,69291.0
2023-08-02 14:30:00,62.09,62.1,62.06,62.09,84057.0,58.4626,58.472,58.4343,58.4626,84057.0
2023-08-02 14:40:00,62.09,62.1,62.05,62.07,90311.0,58.4626,58.472,58.4249,58.4437,90311.0
2023-08-02 14:50:00,62.07,62.09,62.03,62.04,99945.0,58.4437,58.4626,58.4061,58.4155,99945.0
2023-08-02 15:00:00,62.04,62.09,62.03,62.09,142944.0,58.4155,58.4626,58.4061,58.4626,142944.0
2023-08-02 15:10:00,62.09,62.13,62.05,62.13,131773.0,58.4626,58.5002,58.4249,58.5002,131773.0
2023-08-02 15:20:00,62.13,62.14,62.08,62.09,173518.0,58.5002,58.5096,58.4531,58.4626,173518.0
2023-08-02 15:30:00,62.09,62.1,62.04,62.05,176730.0,58.4626,58.472,58.4155,58.4249,176730.0
2023-08-02 15:40:00,62.05,62.1,62.02,62.07,346063.0,58.4249,58.472,58.3967,58.4437,346063.0
2023-08-02 15:50:00,62.07,62.08,61.94,61.96,1392088.0,58.4437,58.4531,58.3213,58.3402,1392088.0
2023-08-03 09:30:00,61.87,62.12,61.69,61.77,386729.0,58.2554,58.4908,58.0859,58.1613,386729.0
2023-08-03 09:40:00,61.77,61.77,61.61,61.68,191080.0,58.1613,58.1613,58.0106,58.0765,191080.0
2023-08-03 09:50:00,61.69,61.8,61.65,61.75,116555.0,58.0859,58.1895,58.0483,58.1424,116555.0
2023-08-03 10:00:00,61.75,61.81,61.7,61.77,100727.0,58.1424,58.1989,58.0953,58.1613,100727.0
2023-08-03 10:10:00,61.77,61.77,61.68,61.72,98809.0,58.1613,58.1613,58.0765,58.1142,98809.0
2023-08-03 10:20:00,61.72,61.82,61.71,61.77,135681.0,58.1142,58.2083,58.1048,58.1613,135681.0
2023-08-03 10:30:00,61.77,61.78,61.64,61.68,131465.0,58.1613,58.1707,58.0389,58.0765,131465.0
2023-08-03 10:40:00,61.68,61.73,61.62,61.63,187853.0,58.0765,58.1236,58.02,58.0294,187853.0
2023-08-03 10:50:00,61.62,61.64,61.55,61.58,97697.0,58.02,58.0389,57.9541,57.9824,97697.0
2023-08-03 11:00:00,61.58,61.64,61.52,61.63,125897.0,57.9824,58.0389,57.9259,58.0294,125897.0
2023-08-03 11:10:00,61.64,61.66,61.6,61.66,73548.0,58.0389,58.0577,58.0012,58.0577,73548.0
2023-08-03 11:20:00,61.65,61.66,61.61,61.64,85239.0,58.0483,58.0577,58.0106,58.0389,85239.0
2023-08-03 11:30:00,61.64,61.67,61.61,61.63,77859.0,58.0389,58.0671,58.0106,58.0294,77859.0
2023-08-03 11:40:00,61.63,61.69,61.59,61.68,50364.0,58.0294,58.0859,57.9918,58.0765,50364.0
2023-08-03 11:50:00,61.68,61.69,61.64,61.65,68052.0,58.0765,58.0859,58.0389,58.0483,68052.0
2023-08-03 12:00:00,61.64,61.67,61.63,61.65,69990.0,58.0389,58.0671,58.0294,58.0483,69990.0
2023-08-03 12:10:00,61.65,61.66,61.61,61.66,49323.0,58.0483,58.0577,58.0106,58.0577,49323.0
2023-08-03 12:20:00,61.66,61.66,61.61,61.65,39810.0,58.0577,58.0577,58.0106,58.0483,39810.0
2023-08-03 12:30:00,61.65,61.71,61.65,61.7,43937.0,58.0483,58.1048,58.0483,58.0953,43937.0
2023-08-03 12:40:00,61.7,61.77,61.69,61.73,62981.0,58.0953,58.1613,58.0859,58.1236,62981.0
2023-08-03 12:50:00,61.73,61.74,61.7,61.73,54805.0,58.1236,58.133,58.0953,58.1236,54805.0
2023-08-03 13:00:00,61.73,61.75,61.7,61.72,91721.0,58.1236,58.1424,58.0953,58.1142,91721.0
2023-08-03 13:10:00,61.72,61.76,61.72,61.73,72235.0,58.1142,58.1518,58.1142,58.1236,72235.0
2023-08-03 13:20:00,61.73,61.76,61.69,61.7,66447.0,58.1236,58.1518,58.0859,58.0953,66447.0
2023-08-03 13:30:00,61.71,61.71,61.66,61.71,51640.0,58.1048,58.1048,58.0577,58.1048,51640.0
2023-08-03 13:40:00,61.71,61.73,61.67,61.68,104442.0,58.1048,58.1236,58.0671,58.0765,104442.0
2023-08-03 13:50:00,61.69,61.7,61.65,61.66,64340.0,58.0859,58.0953,58.0483,58.0577,64340.0
2023-08-03 14:00:00,61.66,61.68,61.62,61.64,57614.0,58.0577,58.0765,58.02,58.0389,57614.0
2023-08-03 14:10:00,61.64,61.7,61.64,61.68,75136.0,58.0389,58.0953,58.0389,58.0765,75136.0
2023-08-03 14:20:00,61.68,61.7,61.66,61.69,60599.0,58.0765,58.0953,58.0577,58.0859,60599.0
2023-08-03 14:30:00,61.69,61.69,61.62,61.66,76465.0,58.0859,58.0859,58.02,58.0577,76465.0
2023-08-03 14:40:00,61.66,61.69,61.65,61.66,50512.0,58.0577,58.0859,58.0483,58.0577,50512.0
2023-08-03 14:50:00,61.66,61.69,61.65,61.68,71030.0,58.0577,58.0859,58.0483,58.0765,71030.0
2023-08-03 15:00:00,61.68,61.69,61.62,61.63,74010.0,58.0765,58.0859,58.02,58.0294,74010.0
2023-08-03 15:10:00,61.63,61.63,61.56,61.62,146428.0,58.0294,58.0294,57.9635,58.02,146428.0
2023-08-03 15:20:00,61.61,61.62,61.58,61.59,91776.0,58.0106,58.02,57.9824,57.9918,91776.0
2023-08-03 15:30:00,61.58,61.63,61.58,61.6,114263.0,57.9824,58.0294,57.9824,58.0012,114263.0
2023-08-03 15:40:00,61.6,61.62,61.56,61.58,193186.0,58.0012,58.02,57.9635,57.9824,193186.0
2023-08-03 15:50:00,61.57,61.66,61.56,61.64,833064.0,57.9729,58.0577,57.9635,58.0389,833064.0
2023-08-04 09:30:00,61.79,61.88,61.64,61.81,442213.0,58.1801,58.2648,58.0389,58.1989,442213.0
2023-08-04 09:40:00,61.82,61.89,61.74,61.76,117846.0,58.2083,58.2742,58.133,58.1518,117846.0
2023-08-04 09:50:00,61.76,61.85,61.68,61.74,123129.0,58.1518,58.2366,58.0765,58.133,123129.0
2023-08-04 10:00:00,61.75,61.8,61.65,61.66,189401.0,58.1424,58.1895,58.0483,58.0577,189401.0
2023-08-04 10:10:00,61.66,61.66,61.44,61.5,188672.0,58.0577,58.0577,57.8505,57.907,188672.0
2023-08-04 10:20:00,61.51,61.53,61.44,61.48,113771.0,57.9164,57.9353,57.8505,57.8882,113771.0
2023-08-04 10:30:00,61.49,61.53,61.42,61.44,224832.0,57.8976,57.9353,57.8317,57.8505,224832.0
2023-08-04 10:40:00,61.44,61.49,61.35,61.37,200934.0,57.8505,57.8976,57.7658,57.7846,200934.0
2023-08-04 10:50:00,61.37,61.38,61.29,61.3,123964.0,57.7846,57.794,57.7093,57.7187,123964.0
2023-08-04 11:00:00,61.3,61.37,61.3,61.3,97068.0,57.7187,57.7846,57.7187,57.7187,97068.0
2023-08-04 11:10:00,61.31,61.34,61.29,61.34,129097.0,57.7281,57.7564,57.7093,57.7564,129097.0
2023-08-04 11:20:00,61.34,61.38,61.31,61.35,83275.0,57.7564,57.794,57.7281,57.7658,83275.0
2023-08-04 11:30:00,61.35,61.37,61.27,61.28,67595.0,57.7658,57.7846,57.6905,57.6999,67595.0
2023-08-04 11:40:00,61.27,61.33,61.26,61.29,93865.0,57.6905,57.747,57.6811,57.7093,93865.0
2023-08-04 11:50:00,61.29,61.3,61.21,61.23,74879.0,57.7093,57.7187,57.634,57.6528,74879.0
2023-08-04 12:00:00,61.23,61.28,61.21,61.28,137193.0,57.6528,57.6999,57.634,57.6999,137193.0
2023-08-04 12:10:00,61.28,61.31,61.24,61.27,111754.0,57.6999,57.7281,57.6622,57.6905,111754.0
2023-08-04 12:20:00,61.27,61.33,61.24,61.3,69504.0,57.6905,57.747,57.6622,57.7187,69504.0
2023-08-04 12:30:00,61.31,61.33,61.28,61.31,52126.0,57.7281,57.747,57.6999,57.7281,52126.0
2023-08-04 12:40:00,61.3,61.42,61.3,61.42,112619.0,57.7187,57.8317,57.7187,57.8317,112619.0
2023-08-04 12:50:00,61.42,61.44,61.38,61.41,87047.0,57.8317,57.8505,57.794,57.8223,87047.0
2023-08-04 13:00:00,61.42,61.45,61.4,61.42,68067.0,57.8317,57.86,57.8129,57.8317,68067.0
2023-08-04 13:10:00,61.41,61.47,61.4,61.42,81227.0,57.8223,57.8788,57.8129,57.8317,81227.0
2023-08-04 13:20:00,61.42,61.42,61.29,61.31,90621.0,57.8317,57.8317,57.7093,57.7281,90621.0
2023-08-04 13:30:00,61.31,61.36,61.29,61.29,61127.0,57.7281,57.7752,57.7093,57.7093,61127.0
2023-08-04 13:40:00,61.28,61.33,61.28,61.3,64275.0,57.6999,57.747,57.6999,57.7187,64275.0
2023-08-04 13:50:00,61.3,61.3,61.19,61.2,102345.0,57.7187,57.7187,57.6151,57.6246,102345.0
2023-08-04 14:00:00,61.2,61.2,60.99,61.02,209036.0,57.6246,57.6246,57.4268,57.4551,209036.0
2023-08-04 14:10:00,61.01,61.06,60.95,60.97,109819.0,57.4457,57.4927,57.3892,57.408,109819.0
2023-08-04 14:20:00,60.97,60.97,60.8,60.8,144294.0,57.408,57.408,57.2479,57.2479,144294.0
2023-08-04 14:30:00,60.8,60.85,60.79,60.82,116762.0,57.2479,57.295,57.2385,57.2668,116762.0
2023-08-04 14:40:00,60.82,60.83,60.7,60.72,111181.0,57.2668,57.2762,57.1538,57.1726,111181.0
2023-08-04 14:50:00,60.73,60.78,60.68,60.72,146114.0,57.182,57.2291,57.1349,57.1726,146114.0
2023-08-04 15:00:00,60.71,60.78,60.69,60.69,147918.0,57.1632,57.2291,57.1444,57.1444,147918.0
2023-08-04 15:10:00,60.69,60.76,60.68,60.73,110039.0,57.1444,57.2103,57.1349,57.182,110039.0
2023-08-04 15:20:00,60.72,60.77,60.69,60.76,170737.0,57.1726,57.2197,57.1444,57.2103,170737.0
2023-08-04 15:30:00,60.76,60.78,60.72,60.76,195155.0,57.2103,57.2291,57.1726,57.2103,195155.0
2023-08-04 15:40:00,60.76,60.8,60.7,60.74,305659.0,57.2103,57.2479,57.1538,57.1914,305659.0
2023-08-04 15:50:00,60.75,60.76,60.62,60.72,952097.0,57.2008,57.2103,57.0784,57.1726,952097.0
2023-08-07 09:30:00,60.79,61.06,60.74,60.91,263115.0,57.2385,57.4927,57.1914,57.3515,263115.0
2023-08-07 09:40:00,60.92,60.98,60.87,60.91,148148.0,57.3609,57.4174,57.3138,57.3515,148148.0
2023-08-07 09:50:00,60.91,61.04,60.9,61.04,98872.0,57.3515,57.4739,57.3421,57.4739,98872.0
2023-08-07 10:00:00,61.04,61.11,61.0,61.04,169186.0,57.4739,57.5398,57.4362,57.4739,169186.0
2023-08-07 10:10:00,61.04,61.1,60.98,61.07,101291.0,57.4739,57.5304,57.4174,57.5022,101291.0
2023-08-07 10:20:00,61.06,61.09,60.97,61.04,82354.0,57.4927,57.521,57.408,57.4739,82354.0
2023-08-07 10:30:00,61.04,61.06,60.97,60.99,102674.0,57.4739,57.4927,57.408,57.4268,102674.0
2023-08-07 10:40:00,60.99,61.01,60.93,60.95,91853.0,57.4268,57.4457,57.3703,57.3892,91853.0
2023-08-07 10:50:00,60.96,61.0,60.93,60.96,91381.0,57.3986,57.4362,57.3703,57.3986,91381.0
2023-08-07 11:00:00,60.95,61.09,60.95,61.09,89262.0,57.3892,57.521,57.3892,57.521,89262.0
2023-08-07 11:10:00,61.09,61.14,61.04,61.08,86885.0,57.521,57.5681,57.4739,57.5116,86885.0
2023-08-07 11:20:00,61.08,61.12,61.06,61.08,70118.0,57.5116,57.5492,57.4927,57.5116,70118.0
2023-08-07 11:30:00,61.07,61.14,61.07,61.13,71525.0,57.5022,57.5681,57.5022,57.5586,71525.0
2023-08-07 11:40:00,61.13,61.13,61.07,61.07,49304.0,57.5586,57.5586,57.5022,57.5022,49304.0
2023-08-07 11:50:00,61.07,61.12,61.07,61.09,58175.0,57.5022,57.5492,57.5022,57.521,58175.0
2023-08-07 12:00:00,61.09,61.14,61.07,61.09,97691.0,57.521,57.5681,57.5022,57.521,97691.0
2023-08-07 12:10:00,61.09,61.16,61.08,61.12,112177.0,57.521,57.5869,57.5116,57.5492,112177.0
2023-08-07 12:20:00,61.12,61.13,61.09,61.12,45609.0,57.5492,57.5586,57.521,57.5492,45609.0
2023-08-07 12:30:00,61.13,61.14,61.08,61.09,102085.0,57.5586,57.5681,57.5116,57.521,102085.0
2023-08-07 12:40:00,61.08,61.09,61.03,61.05,57255.0,57.5116,57.521,57.4645,57.4833,57255.0
2023-08-07 12:50:00,61.05,61.1,61.05,61.09,83292.0,57.4833,57.5304,57.4833,57.521,83292.0
2023-08-07 13:00:00,61.1,61.22,61.09,61.2,152499.0,57.5304,57.6434,57.521,57.6246,152499.0
2023-08-07 13:10:00,61.2,61.25,61.19,61.2,80511.0,57.6246,57.6716,57.6151,57.6246,80511.0
2023-08-07 13:20:00,61.2,61.28,61.19,61.24,104575.0,57.6246,57.6999,57.6151,57.6622,104575.0
2023-08-07 13:30:00,61.25,61.29,61.24,61.28,85185.0,57.6716,57.7093,57.6622,57.6999,85185.0
2023-08-07 13:40:00,61.29,61.33,61.27,61.33,83342.0,57.7093,57.747,57.6905,57.747,83342.0
2023-08-07 13:50:00,61.32,61.33,61.23,61.26,76022.0,57.7375,57.747,57.6528,57.6811,76022.0
2023-08-07 14:00:00,61.26,61.3,61.22,61.27,132864.0,57.6811,57.7187,57.6434,57.6905,132864.0
2023-08-07 14:10:00,61.26,61.31,61.22,61.23,99024.0,57.6811,57.7281,57.6434,57.6528,99024.0
2023-08-07 14:20:00,61.23,61.26,61.19,61.21,77607.0,57.6528,57.6811,57.6151,57.634,77607.0
2023-08-07 14:30:00,61.21,61.25,61.2,61.22,65332.0,57.634,57.6716,57.6246,57.6434,65332.0
2023-08-07 14:40:00,61.22,61.24,61.21,61.23,67020.0,57.6434,57.6622,57.634,57.6528,67020.0
2023-08-07 14:50:00,61.23,61.23,61.19,61.22,58951.0,57.6528,57.6528,57.6151,57.6434,58951.0
2023-08-07 15:00:00,61.22,61.26,61.21,61.23,96651.0,57.6434,57.6811,57.634,57.6528,96651.0
2023-08-07 15:10:00,61.23,61.25,61.2,61.22,96494.0,57.6528,57.6716,57.6246,57.6434,96494.0
2023-08-07 15:20:00,61.22,61.24,61.17,61.18,104686.0,57.6434,57.6622,57.5963,57.6057,104686.0
2023-08-07 15:30:00,61.18,61.2,61.15,61.16,140507.0,57.6057,57.6246,57.5775,57.5869,140507.0
2023-08-07 15:40:00,61.16,61.2,61.12,61.14,243508.0,57.5869,57.6246,57.5492,57.5681,243508.0
2023-08-07 15:50:00,61.14,61.22,61.13,61.2,722942.0,57.5681,57.6434,57.5586,57.6246,722942.0
2023-08-08 09:30:00,61.19,61.35,61.08,61.09,384440.0,57.6151,57.7658,57.5116,57.521,384440.0
2023-08-08 09:40:00,61.1,61.28,61.08,61.17,156079.0,57.5304,57.6999,57.5116,57.5963,156079.0
2023-08-08 09:50:00,61.16,61.24,61.03,61.07,113301.0,57.5869,57.6622,57.4645,57.5022,113301.0
2023-08-08 10:00:00,61.07,61.15,60.99,61.01,177852.0,57.5022,57.5775,57.4268,57.4457,177852.0
2023-08-08 10:10:00,61.02,61.03,60.81,60.86,111879.0,57.4551,57.4645,57.2573,57.3044,111879.0
2023-08-08 10:20:00,60.85,60.87,60.69,60.72,125035.0,57.295,57.3138,57.1444,57.1726,125035.0
2023-08-08 10:30:00,60.72,60.74,60.62,60.65,138934.0,57.1726,57.1914,57.0784,57.1067,138934.0
2023-08-08 10:40:00,60.64,60.71,60.62,60.71,167711.0,57.0973,57.1632,57.0784,57.1632,167711.0
2023-08-08 10:50:00,60.71,60.75,60.63,60.73,131452.0,57.1632,57.2008,57.0879,57.182,131452.0
2023-08-08 11:00:00,60.73,60.87,60.73,60.85,90474.0,57.182,57.3138,57.182,57.295,90474.0
2023-08-08 11:10:00,60.85,60.9,60.82,60.9,158116.0,57.295,57.3421,57.2668,57.3421,158116.0
2023-08-08 11:20:00,60.9,60.9,60.77,60.79,111851.0,57.3421,57.3421,57.2197,57.2385,111851.0
2023-08-08 11:30:00,60.8,60.83,60.77,60.79,93921.0,57.2479,57.2762,57.2197,57.2385,93921.0
2023-08-08 11:40:00,60.8,60.86,60.77,60.85,77435.0,57.2479,57.3044,57.2197,57.295,77435.0
2023-08-08 11:50:00,60.84,60.88,60.8,60.85,69618.0,57.2856,57.3233,57.2479,57.295,69618.0
2023-08-08 12:00:00,60.85,60.87,60.81,60.87,93389.0,57.295,57.3138,57.2573,57.3138,93389.0
2023-08-08 12:10:00,60.87,60.96,60.86,60.92,115098.0,57.3138,57.3986,57.3044,57.3609,115098.0
2023-08-08 12:20:00,60.93,60.94,60.82,60.92,89787.0,57.3703,57.3797,57.2668,57.3609,89787.0
2023-08-08 12:30:00,60.91,60.96,60.88,60.91,90432.0,57.3515,57.3986,57.3233,57.3515,90432.0
2023-08-08 12:40:00,60.91,60.94,60.88,60.92,75945.0,57.3515,57.3797,57.3233,57.3609,75945.0
2023-08-08 12:50:00,60.91,60.92,60.81,60.83,78064.0,57.3515,57.3609,57.2573,57.2762,78064.0
2023-08-08 13:00:00,60.83,60.88,60.79,60.81,88908.0,57.2762,57.3233,57.2385,57.2573,88908.0
2023-08-08 13:10:00,60.81,60.85,60.78,60.8,116585.0,57.2573,57.295,57.2291,57.2479,116585.0
2023-08-08 13:20:00,60.79,60.82,60.73,60.74,62981.0,57.2385,57.2668,57.182,57.1914,62981.0
2023-08-08 13:30:00,60.73,60.81,60.73,60.79,97004.0,57.182,57.2573,57.182,57.2385,97004.0
2023-08-08 13:40:00,60.79,60.83,60.78,60.81,100137.0,57.2385,57.2762,57.2291,57.2573,100137.0
2023-08-08 13:50:00,60.8,60.84,60.79,60.82,113554.0,57.2479,57.2856,57.2385,57.2668,113554.0
2023-08-08 14:00:00,60.81,60.83,60.78,60.8,93056.0,57.2573,57.2762,57.2291,57.2479,93056.0
2023-08-08 14:10:00,60.8,60.84,60.79,60.82,96750.0,57.2479,57.2856,57.2385,57.2668,96750.0
2023-08-08 14:20:00,60.82,60.84,60.79,60.83,79331.0,57.2668,57.2856,57.2385,57.2762,79331.0
2023-08-08 14:30:00,60.83,60.85,60.81,60.81,61170.0,57.2762,57.295,57.2573,57.2573,61170.0
2023-08-08 14:40:00,60.82,60.83,60.8,60.82,70300.0,57.2668,57.2762,57.2479,57.2668,70300.0
2023-08-08 14:50:00,60.82,60.85,60.79,60.84,93599.0,57.2668,57.295,57.2385,57.2856,93599.0
2023-08-08 15:00:00,60.85,60.9,60.83,60.88,78489.0,57.295,57.3421,57.2762,57.3233,78489.0
2023-08-08 15:10:00,60.88,60.94,60.87,60.92,106794.0,57.3233,57.3797,57.3138,57.3609,106794.0
2023-08-08 15:20:00,60.92,60.93,60.89,60.91,133706.0,57.3609,57.3703,57.3327,57.3515,133706.0
2023-08-08 15:30:00,60.91,60.92,60.87,60.88,138417.0,57.3515,57.3609,57.3138,57.3233,138417.0
2023-08-08 15:40:00,60.88,60.97,60.87,60.96,183890.0,57.3233,57.408,57.3138,57.3986,183890.0
2023-08-08 15:50:00,60.96,60.97,60.89,60.91,513225.0,57.3986,57.408,57.3327,57.3515,513225.0
2023-08-09 09:30:00,60.91,61.13,60.75,61.11,262922.0,57.3515,57.5586,57.2008,57.5398,262922.0
2023-08-09 09:40:00,61.11,61.11,60.97,61.07,125693.0,57.5398,57.5398,57.408,57.5022,125693.0
2023-08-09 09:50:00,61.07,61.21,61.06,61.19,157732.0,57.5022,57.634,57.4927,57.6151,157732.0
2023-08-09 10:00:00,61.19,61.28,61.15,61.26,116784.0,57.6151,57.6999,57.5775,57.6811,116784.0
2023-08-09 10:10:00,61.27,61.3,61.18,61.28,120854.0,57.6905,57.7187,57.6057,57.6999,120854.0
2023-08-09 10:20:00,61.28,61.31,61.24,61.29,82513.0,57.6999,57.7281,57.6622,57.7093,82513.0
2023-08-09 10:30:00,61.29,61.37,61.29,61.35,104407.0,57.7093,57.7846,57.7093,57.7658,104407.0
2023-08-09 10:40:00,61.36,61.45,61.35,61.43,108975.0,57.7752,57.86,57.7658,57.8411,108975.0
2023-08-09 10:50:00,61.43,61.59,61.41,61.57,179257.0,57.8411,57.9918,57.8223,57.9729,179257.0
2023-08-09 11:00:00,61.57,61.58,61.47,61.55,257030.0,57.9729,57.9824,57.8788,57.9541,257030.0
2023-08-09 11:10:00,61.56,61.63,61.48,61.54,176824.0,57.9635,58.0294,57.8882,57.9447,176824.0
2023-08-09 11:20:00,61.55,61.56,61.34,61.37,149249.0,57.9541,57.9635,57.7564,57.7846,149249.0
2023-08-09 11:30:00,61.36,61.37,61.3,61.36,131026.0,57.7752,57.7846,57.7187,57.7752,131026.0
2023-08-09 11:40:00,61.36,61.37,61.29,61.31,94281.0,57.7752,57.7846,57.7093,57.7281,94281.0
2023-08-09 11:50:00,61.3,61.34,61.22,61.25,81303.0,57.7187,57.7564,57.6434,57.6716,81303.0
2023-08-09 12:00:00,61.25,61.28,61.21,61.23,103603.0,57.6716,57.6999,57.634,57.6528,103603.0
2023-08-09 12:10:00,61.23,61.23,61.12,61.14,120039.0,57.6528,57.6528,57.5492,57.5681,120039.0
2023-08-09 12:20:00,61.14,61.14,61.08,61.13,112693.0,57.5681,57.5681,57.5116,57.5586,112693.0
2023-08-09 12:30:00,61.14,61.18,61.11,61.14,78495.0,57.5681,57.6057,57.5398,57.5681,78495.0
2023-08-09 12:40:00,61.14,61.16,61.12,61.16,70301.0,57.5681,57.5869,57.5492,57.5869,70301.0
2023-08-09 12:50:00,61.15,61.23,61.13,61.21,62537.0,57.5775,57.6528,57.5586,57.634,62537.0
2023-08-09 13:00:00,61.21,61.28,61.17,61.27,56559.0,57.634,57.6999,57.5963,57.6905,56559.0
2023-08-09 13:10:00,61.27,61.29,61.25,61.26,80386.0,57.6905,57.7093,57.6716,57.6811,80386.0
2023-08-09 13:20:00,61.26,61.28,61.24,61.27,84362.0,57.6811,57.6999,57.6622,57.6905,84362.0
2023-08-09 13:30:00,61.27,61.32,61.26,61.28,61794.0,57.6905,57.7375,57.6811,57.6999,61794.0
2023-08-09 13:40:00,61.28,61.3,61.26,61.29,63864.0,57.6999,57.7187,57.6811,57.7093,63864.0
2023-08-09 13:50:00,61.28,61.33,61.27,61.3,58302.0,57.6999,57.747,57.6905,57.7187,58302.0
2023-08-09 14:00:00,61.31,61.34,61.3,61.33,74093.0,57.7281,57.7564,57.7187,57.747,74093.0
2023-08-09 14:10:00,61.33,61.41,61.32,61.4,94601.0,57.747,57.8223,57.7375,57.8129,94601.0
2023-08-09 14:20:00,61.4,61.41,61.34,61.35,61478.0,57.8129,57.8223,57.7564,57.7658,61478.0
2023-08-09 14:30:00,61.36,61.38,61.33,61.35,63036.0,57.7752,57.794,57.747,57.7658,63036.0
2023-08-09 14:40:00,61.35,61.36,61.3,61.31,74890.0,57.7658,57.7752,57.7187,57.7281,74890.0
2023-08-09 14:50:00,61.32,61.32,61.26,61.28,142531.0,57.7375,57.7375,57.6811,57.6999,142531.0
2023-08-09 15:00:00,61.28,61.28,61.22,61.23,125825.0,57.6999,57.6999,57.6434,57.6528,125825.0
2023-08-09 15:10:00,61.23,61.26,61.22,61.25,124370.0,57.6528,57.6811,57.6434,57.6716,124370.0
2023-08-09 15:20:00,61.25,61.31,61.24,61.26,112915.0,57.6716,57.7281,57.6622,57.6811,112915.0
2023-08-09 15:30:00,61.25,61.27,61.17,61.19,117279.0,57.6716,57.6905,57.5963,57.6151,117279.0
2023-08-09 15:40:00,61.18,61.2,61.01,61.03,185423.0,57.6057,57.6246,57.4457,57.4645,185423.0
2023-08-09 15:50:00,61.03,61.08,61.0,61.07,644199.0,57.4645,57.5116,57.4362,57.5022,644199.0
2023-08-10 09:30:00,61.35,61.67,61.35,61.66,435537.0,57.7658,58.0671,57.7658,58.0577,435537.0
2023-08-10 09:40:00,61.66,61.73,61.56,61.58,151036.0,58.0577,58.1236,57.9635,57.9824,151036.0
2023-08-10 09:50:00,61.58,61.63,61.49,61.58,143387.0,57.9824,58.0294,57.8976,57.9824,143387.0
2023-08-10 10:00:00,61.58,61.64,61.51,61.57,170850.0,57.9824,58.0389,57.9164,57.9729,170850.0
2023-08-10 10:10:00,61.57,61.61,61.52,61.53,90866.0,57.9729,58.0106,57.9259,57.9353,90866.0
2023-08-10 10:20:00,61.52,61.59,61.45,61.55,112373.0,57.9259,57.9918,57.86,57.9541,112373.0
2023-08-10 10:30:00,61.56,61.61,61.53,61.59,100664.0,57.9635,58.0106,57.9353,57.9918,100664.0
2023-08-10 10:40:00,61.59,61.62,61.47,61.48,153741.0,57.9918,58.02,57.8788,57.8882,153741.0
2023-08-10 10:50:00,61.48,61.49,61.39,61.46,95163.0,57.8882,57.8976,57.8035,57.8694,95163.0
2023-08-10 11:00:00,61.46,61.47,61.38,61.46,107866.0,57.8694,57.8788,57.794,57.8694,107866.0
2023-08-10 11:10:00,61.46,61.52,61.4,61.42,71322.0,57.8694,57.9259,57.8129,57.8317,71322.0
2023-08-10 11:20:00,61.43,61.51,61.39,61.49,104609.0,57.8411,57.9164,57.8035,57.8976,104609.0
2023-08-10 11:30:00,61.48,61.53,61.45,61.47,85163.0,57.8882,57.9353,57.86,57.8788,85163.0
2023-08-10 11:40:00,61.47,61.47,61.33,61.37,70632.0,57.8788,57.8788,57.747,57.7846,70632.0
2023-08-10 11:50:00,61.37,61.37,61.28,61.34,66702.0,57.7846,57.7846,57.6999,57.7564,66702.0
2023-08-10 12:00:00,61.35,61.36,61.21,61.23,74898.0,57.7658,57.7752,57.634,57.6528,74898.0
2023-08-10 12:10:00,61.23,61.28,61.21,61.24,90287.0,57.6528,57.6999,57.634,57.6622,90287.0
2023-08-10 12:20:00,61.23,61.25,61.15,61.2,83042.0,57.6528,57.6716,57.5775,57.6246,83042.0
2023-08-10 12:30:00,61.2,61.23,61.18,61.22,52526.0,57.6246,57.6528,57.6057,57.6434,52526.0
2023-08-10 12:40:00,61.23,61.28,61.18,61.28,66675.0,57.6528,57.6999,57.6057,57.6999,66675.0
2023-08-10 12:50:00,61.27,61.29,61.09,61.12,143068.0,57.6905,57.7093,57.521,57.5492,143068.0
2023-08-10 13:00:00,61.12,61.14,61.07,61.14,136080.0,57.5492,57.5681,57.5022,57.5681,136080.0
2023-08-10 13:10:00,61.15,61.22,61.14,61.16,82954.0,57.5775,57.6434,57.5681,57.5869,82954.0
2023-08-10 13:20:00,61.16,61.17,61.07,61.09,85502.0,57.5869,57.5963,57.5022,57.521,85502.0
2023-08-10 13:30:00,61.09,61.09,61.02,61.08,114583.0,57.521,57.521,57.4551,57.5116,114583.0
2023-08-10 13:40:00,61.08,61.12,61.05,61.09,106452.0,57.5116,57.5492,57.4833,57.521,106452.0
2023-08-10 13:50:00,61.09,61.13,60.94,60.95,113088.0,57.521,57.5586,57.3797,57.3892,113088.0
2023-08-10 14:00:00,60.95,61.07,60.86,61.05,139789.0,57.3892,57.5022,57.3044,57.4833,139789.0
2023-08-10 14:10:00,61.05,61.15,61.04,61.08,101609.0,57.4833,57.5775,57.4739,57.5116,101609.0
2023-08-10 14:20:00,61.07,61.1,61.05,61.06,79133.0,57.5022,57.5304,57.4833,57.4927,79133.0
2023-08-10 14:30:00,61.07,61.09,61.0,61.03,99890.0,57.5022,57.521,57.4362,57.4645,99890.0
2023-08-10 14:40:00,61.03,61.1,60.99,61.06,108074.0,57.4645,57.5304,57.4268,57.4927,108074.0
2023-08-10 14:50:00,61.06,61.13,61.05,61.12,87105.0,57.4927,57.5586,57.4833,57.5492,87105.0
2023-08-10 15:00:00,61.12,61.12,61.02,61.04,85122.0,57.5492,57.5492,57.4551,57.4739,85122.0
2023-08-10 15:10:00,61.04,61.09,61.04,61.07,122642.0,57.4739,57.521,57.4739,57.5022,122642.0
2023-08-10 15:20:00,61.07,61.09,60.94,60.96,138349.0,57.5022,57.521,57.3797,57.3986,138349.0
2023-08-10 15:30:00,60.95,60.97,60.84,60.85,213459.0,57.3892,57.408,57.2856,57.295,213459.0
2023-08-10 15:40:00,60.85,60.9,60.79,60.89,265953.0,57.295,57.3421,57.2385,57.3327,265953.0
2023-08-10 15:50:00,60.89,60.96,60.86,60.92,689410.0,57.3327,57.3986,57.3044,57.3609,689410.0
2023-08-11 09:30:00,60.84,60.9,60.69,60.85,368071.0,57.2856,57.3421,57.1444,57.295,368071.0
2023-08-11 09:40:00,60.85,60.86,60.74,60.75,171364.0,57.295,57.3044,57.1914,57.2008,171364.0
2023-08-11 09:50:00,60.75,60.99,60.74,60.97,127922.0,57.2008,57.4268,57.1914,57.408,127922.0
2023-08-11 10:00:00,60.98,61.06,60.98,61.03,100268.0,57.4174,57.4927,57.4174,57.4645,100268.0
2023-08-11 10:10:00,61.04,61.08,60.99,61.08,98064.0,57.4739,57.5116,57.4268,57.5116,98064.0
2023-08-11 10:20:00,61.08,61.14,61.03,61.04,113047.0,57.5116,57.5681,57.4645,57.4739,113047.0
2023-08-11 10:30:00,61.04,61.06,60.92,61.02,95103.0,57.4739,57.4927,57.3609,57.4551,95103.0
2023-08-11 10:40:00,61.03,61.08,61.01,61.05,75852.0,57.4645,57.5116,57.4457,57.4833,75852.0
2023-08-11 10:50:00,61.05,61.06,60.99,61.01,67656.0,57.4833,57.4927,57.4268,57.4457,67656.0
2023-08-11 11:00:00,61.0,61.01,60.95,60.96,71379.0,57.4362,57.4457,57.3892,57.3986,71379.0
2023-08-11 11:10:00,60.96,60.97,60.85,60.85,60165.0,57.3986,57.408,57.295,57.295,60165.0
2023-08-11 11:20:00,60.85,60.93,60.84,60.92,81372.0,57.295,57.3703,57.2856,57.3609,81372.0
2023-08-11 11:30:00,60.92,61.04,60.9,61.01,216582.0,57.3609,57.4739,57.3421,57.4457,216582.0
2023-08-11 11:40:00,61.01,61.14,60.98,61.11,145788.0,57.4457,57.5681,57.4174,57.5398,145788.0
2023-08-11 11:50:00,61.11,61.14,61.04,61.14,80330.0,57.5398,57.5681,57.4739,57.5681,80330.0
2023-08-11 12:00:00,61.14,61.18,61.12,61.13,92015.0,57.5681,57.6057,57.5492,57.5586,92015.0
2023-08-11 12:10:00,61.14,61.15,61.05,61.05,74215.0,57.5681,57.5775,57.4833,57.4833,74215.0
2023-08-11 12:20:00,61.05,61.06,60.99,60.99,61148.0,57.4833,57.4927,57.4268,57.4268,61148.0
2023-08-11 12:30:00,61.0,61.06,60.99,61.05,63058.0,57.4362,57.4927,57.4268,57.4833,63058.0
2023-08-11 12:40:00,61.05,61.07,61.01,61.04,141977.0,57.4833,57.5022,57.4457,57.4739,141977.0
2023-08-11 12:50:00,61.05,61.05,61.0,61.02,36683.0,57.4833,57.4833,57.4362,57.4551,36683.0
2023-08-11 13:00:00,61.03,61.06,61.02,61.06,59937.0,57.4645,57.4927,57.4551,57.4927,59937.0
2023-08-11 13:10:00,61.05,61.07,61.03,61.04,64212.0,57.4833,57.5022,57.4645,57.4739,64212.0
2023-08-11 13:20:00,61.05,61.1,61.04,61.09,39572.0,57.4833,57.5304,57.4739,57.521,39572.0
2023-08-11 13:30:00,61.09,61.12,61.07,61.09,50676.0,57.521,57.5492,57.5022,57.521,50676.0
2023-08-11 13:40:00,61.09,61.1,61.02,61.05,65804.0,57.521,57.5304,57.4551,57.4833,65804.0
2023-08-11 13:50:00,61.04,61.06,60.99,61.03,46959.0,57.4739,57.4927,57.4268,57.4645,46959.0
2023-08-11 14:00:00,61.04,61.08,61.02,61.07,65741.0,57.4739,57.5116,57.4551,57.5022,65741.0
2023-08-11 14:10:00,61.08,61.09,61.05,61.06,54060.0,57.5116,57.521,57.4833,57.4927,54060.0
2023-08-11 14:20:00,61.07,61.13,61.04,61.12,83446.0,57.5022,57.5586,57.4739,57.5492,83446.0
2023-08-11 14:30:00,61.12,61.16,61.09,61.12,58054.0,57.5492,57.5869,57.521,57.5492,58054.0
2023-08-11 14:40:00,61.12,61.17,61.11,61.15,41905.0,57.5492,57.5963,57.5398,57.5775,41905.0
2023-08-11 14:50:00,61.15,61.17,61.12,61.14,63951.0,57.5775,57.5963,57.5492,57.5681,63951.0
2023-08-11 15:00:00,61.14,61.15,61.1,61.11,77574.0,57.5681,57.5775,57.5304,57.5398,77574.0
2023-08-11 15:10:00,61.11,61.16,61.1,61.15,44798.0,57.5398,57.5869,57.5304,57.5775,44798.0
2023-08-11 15:20:00,61.14,61.19,61.13,61.15,70859.0,57.5681,57.6151,57.5586,57.5775,70859.0
2023-08-11 15:30:00,61.15,61.2,61.14,61.16,106380.0,57.5775,57.6246,57.5681,57.5869,106380.0
2023-08-11 15:40:00,61.16,61.19,61.13,61.15,158101.0,57.5869,57.6151,57.5586,57.5775,158101.0
2023-08-11 15:50:00,61.15,61.19,61.12,61.19,520725.0,57.5775,57.6151,57.5492,57.6151,520725.0
2023-08-14 09:30:00,61.32,61.47,61.24,61.37,322508.0,57.7375,57.8788,57.6622,57.7846,322508.0
2023-08-14 09:40:00,61.37,61.43,61.27,61.29,179395.0,57.7846,57.8411,57.6905,57.7093,179395.0
2023-08-14 09:50:00,61.3,61.34,61.19,61.29,89996.0,57.7187,57.7564,57.6151,57.7093,89996.0
2023-08-14 10:00:00,61.29,61.35,61.27,61.3,166888.0,57.7093,57.7658,57.6905,57.7187,166888.0
2023-08-14 10:10:00,61.3,61.44,61.29,61.43,177619.0,57.7187,57.8505,57.7093,57.8411,177619.0
2023-08-14 10:20:00,61.42,61.48,61.37,61.45,149534.0,57.8317,57.8882,57.7846,57.86,149534.0
2023-08-14 10:30:00,61.45,61.45,61.27,61.32,117029.0,57.86,57.86,57.6905,57.7375,117029.0
2023-08-14 10:40:00,61.33,61.33,61.22,61.25,118019.0,57.747,57.747,57.6434,57.6716,118019.0
2023-08-14 10:50:00,61.24,61.27,61.14,61.16,110316.0,57.6622,57.6905,57.5681,57.5869,110316.0
2023-08-14 11:00:00,61.16,61.17,61.09,61.16,65285.0,57.5869,57.5963,57.521,57.5869,65285.0
2023-08-14 11:10:00,61.15,61.16,61.09,61.09,81403.0,57.5775,57.5869,57.521,57.521,81403.0
2023-08-14 11:20:00,61.09,61.2,61.08,61.17,72503.0,57.521,57.6246,57.5116,57.5963,72503.0
2023-08-14 11:30:00,61.18,61.18,61.12,61.14,89031.0,57.6057,57.6057,57.5492,57.5681,89031.0
2023-08-14 11:40:00,61.13,61.18,61.1,61.16,55369.0,57.5586,57.6057,57.5304,57.5869,55369.0
2023-08-14 11:50:00,61.16,61.19,61.13,61.14,57390.0,57.5869,57.6151,57.5586,57.5681,57390.0
2023-08-14 12:00:00,61.14,61.15,61.06,61.06,58089.0,57.5681,57.5775,57.4927,57.4927,58089.0
2023-08-14 12:10:00,61.07,61.09,61.01,61.03,67562.0,57.5022,57.521,57.4457,57.4645,67562.0
2023-08-14 12:20:00,61.03,61.03,60.96,60.99,114927.0,57.4645,57.4645,57.3986,57.4268,114927.0
2023-08-14 12:30:00,61.0,61.0,60.95,60.97,40843.0,57.4362,57.4362,57.3892,57.408,40843.0
2023-08-14 12:40:00,60.97,61.0,60.96,60.96,46510.0,57.408,57.4362,57.3986,57.3986,46510.0
2023-08-14 12:50:00,60.97,60.98,60.92,60.95,76105.0,57.408,57.4174,57.3609,57.3892,76105.0
2023-08-14 13:00:00,60.95,60.99,60.94,60.96,53736.0,57.3892,57.4268,57.3797,57.3986,53736.0
2023-08-14 13:10:00,60.96,60.97,60.9,60.93,46859.0,57.3986,57.408,57.3421,57.3703,46859.0
2023-08-14 13:20:00,60.93,60.94,60.83,60.85,59982.0,57.3703,57.3797,57.2762,57.295,59982.0
2023-08-14 13:30:00,60.85,60.87,60.78,60.78,51262.0,57.295,57.3138,57.2291,57.2291,51262.0
2023-08-14 13:40:00,60.78,60.86,60.77,60.83,76655.0,57.2291,57.3044,57.2197,57.2762,76655.0
2023-08-14 13:50:00,60.83,60.84,60.78,60.81,72093.0,57.2762,57.2856,57.2291,57.2573,72093.0
2023-08-14 14:00:00,60.82,60.82,60.78,60.79,69174.0,57.2668,57.2668,57.2291,57.2385,69174.0
2023-08-14 14:10:00,60.78,60.79,60.75,60.79,48456.0,57.2291,57.2385,57.2008,57.2385,48456.0
2023-08-14 14:20:00,60.79,60.82,60.78,60.82,52537.0,57.2385,57.2668,57.2291,57.2668,52537.0
2023-08-14 14:30:00,60.81,60.84,60.78,60.79,64389.0,57.2573,57.2856,57.2291,57.2385,64389.0
2023-08-14 14:40:00,60.78,60.84,60.77,60.83,90152.0,57.2291,57.2856,57.2197,57.2762,90152.0
2023-08-14 14:50:00,60.83,60.84,60.79,60.83,54008.0,57.2762,57.2856,57.2385,57.2762,54008.0
2023-08-14 15:00:00,60.83,60.84,60.77,60.8,66956.0,57.2762,57.2856,57.2197,57.2479,66956.0
2023-08-14 15:10:00,60.79,60.8,60.75,60.79,64310.0,57.2385,57.2479,57.2008,57.2385,64310.0
2023-08-14 15:20:00,60.8,60.82,60.76,60.78,75779.0,57.2479,57.2668,57.2103,57.2291,75779.0
2023-08-14 15:30:00,60.79,60.8,60.75,60.8,90324.0,57.2385,57.2479,57.2008,57.2479,90324.0
2023-08-14 15:40:00,60.79,60.89,60.79,60.84,188781.0,57.2385,57.3327,57.2385,57.2856,188781.0
2023-08-14 15:50:00,60.85,60.9,60.81,60.88,597773.0,57.295,57.3421,57.2573,57.3233,597773.0
2023-08-15 09:30:00,60.69,60.9,60.66,60.66,316220.0,57.1444,57.3421,57.1161,57.1161,316220.0
2023-08-15 09:40:00,60.66,60.74,60.59,60.6,159170.0,57.1161,57.1914,57.0502,57.0596,159170.0
2023-08-15 09:50:00,60.6,60.68,60.56,60.64,130823.0,57.0596,57.1349,57.0219,57.0973,130823.0
2023-08-15 10:00:00,60.64,60.69,60.58,60.65,223819.0,57.0973,57.1444,57.0408,57.1067,223819.0
2023-08-15 10:10:00,60.65,60.65,60.51,60.57,107379.0,57.1067,57.1067,56.9749,57.0314,107379.0
2023-08-15 10:20:00,60.56,60.6,60.54,60.57,85018.0,57.0219,57.0596,57.0031,57.0314,85018.0
2023-08-15 10:30:00,60.58,60.61,60.53,60.57,85322.0,57.0408,57.069,56.9937,57.0314,85322.0
2023-08-15 10:40:00,60.57,60.65,60.55,60.61,133923.0,57.0314,57.1067,57.0125,57.069,133923.0
2023-08-15 10:50:00,60.6,60.61,60.51,60.51,103062.0,57.0596,57.069,56.9749,56.9749,103062.0
2023-08-15 11:00:00,60.52,60.55,60.48,60.53,143424.0,56.9843,57.0125,56.9466,56.9937,143424.0
2023-08-15 11:10:00,60.53,60.6,60.51,60.57,109489.0,56.9937,57.0596,56.9749,57.0314,109489.0
2023-08-15 11:20:00,60.57,60.57,60.51,60.55,56272.0,57.0314,57.0314,56.9749,57.0125,56272.0
2023-08-15 11:30:00,60.55,60.62,60.53,60.57,71450.0,57.0125,57.0784,56.9937,57.0314,71450.0
2023-08-15 11:40:00,60.58,60.61,60.53,60.57,73652.0,57.0408,57.069,56.9937,57.0314,73652.0
2023-08-15 11:50:00,60.57,60.57,60.51,60.54,65313.0,57.0314,57.0314,56.9749,57.0031,65313.0
2023-08-15 12:00:00,60.55,60.56,60.45,60.46,91946.0,57.0125,57.0219,56.9184,56.9278,91946.0
2023-08-15 12:10:00,60.46,60.49,60.44,60.48,52746.0,56.9278,56.956,56.909,56.9466,52746.0
2023-08-15 12:20:00,60.48,60.51,60.46,60.48,60630.0,56.9466,56.9749,56.9278,56.9466,60630.0
2023-08-15 12:30:00,60.48,60.53,60.45,60.53,87158.0,56.9466,56.9937,56.9184,56.9937,87158.0
2023-08-15 12:40:00,60.52,60.55,60.5,60.53,128229.0,56.9843,57.0125,56.9655,56.9937,128229.0
2023-08-15 12:50:00,60.52,60.63,60.5,60.59,81083.0,56.9843,57.0879,56.9655,57.0502,81083.0
2023-08-15 13:00:00,60.59,60.64,60.57,60.62,65435.0,57.0502,57.0973,57.0314,57.0784,65435.0
2023-08-15 13:10:00,60.62,60.66,60.6,60.65,79128.0,57.0784,57.1161,57.0596,57.1067,79128.0
2023-08-15 13:20:00,60.64,60.67,60.6,60.62,71882.0,57.0973,57.1255,57.0596,57.0784,71882.0
2023-08-15 13:30:00,60.62,60.62,60.57,60.58,71570.0,57.0784,57.0784,57.0314,57.0408,71570.0
2023-08-15 13:40:00,60.58,60.61,60.55,60.55,66118.0,57.0408,57.069,57.0125,57.0125,66118.0
2023-08-15 13:50:00,60.55,60.58,60.5,60.51,63818.0,57.0125,57.0408,56.9655,56.9749,63818.0
2023-08-15 14:00:00,60.52,60.53,60.47,60.5,51320.0,56.9843,56.9937,56.9372,56.9655,51320.0
2023-08-15 14:10:00,60.49,60.51,60.46,60.48,53272.0,56.956,56.9749,56.9278,56.9466,53272.0
2023-08-15 14:20:00,60.48,60.49,60.44,60.46,59319.0,56.9466,56.956,56.909,56.9278,59319.0
2023-08-15 14:30:00,60.47,60.5,60.44,60.49,47309.0,56.9372,56.9655,56.909,56.956,47309.0
2023-08-15 14:40:00,60.49,60.55,60.49,60.53,60724.0,56.956,57.0125,56.956,56.9937,60724.0
2023-08-15 14:50:00,60.53,60.56,60.51,60.54,77840.0,56.9937,57.0219,56.9749,57.0031,77840.0
2023-08-15 15:00:00,60.54,60.54,60.49,60.53,71081.0,57.0031,57.0031,56.956,56.9937,71081.0
2023-08-15 15:10:00,60.53,60.56,60.52,60.54,110679.0,56.9937,57.0219,56.9843,57.0031,110679.0
2023-08-15 15:20:00,60.54,60.55,60.45,60.45,120369.0,57.0031,57.0125,56.9184,56.9184,120369.0
2023-08-15 15:30:00,60.45,60.48,60.4,60.41,164499.0,56.9184,56.9466,56.8713,56.8807,164499.0
2023-08-15 15:40:00,60.41,60.49,60.37,60.43,264517.0,56.8807,56.956,56.8431,56.8995,264517.0
2023-08-15 15:50:00,60.42,60.51,60.39,60.47,699646.0,56.8901,56.9749,56.8619,56.9372,699646.0
2023-08-16 09:30:00,60.54,60.78,60.51,60.77,221034.0,57.0031,57.2291,56.9749,57.2197,221034.0
2023-08-16 09:40:00,60.76,60.82,60.7,60.74,102654.0,57.2103,57.2668,57.1538,57.1914,102654.0
2023-08-16 09:50:00,60.74,60.76,60.66,60.67,147259.0,57.1914,57.2103,57.1161,57.1255,147259.0
2023-08-16 10:00:00,60.67,60.74,60.63,60.71,104237.0,57.1255,57.1914,57.0879,57.1632,104237.0
2023-08-16 10:10:00,60.71,60.75,60.62,60.66,100176.0,57.1632,57.2008,57.0784,57.1161,100176.0
2023-08-16 10:20:00,60.66,60.7,60.64,60.67,83473.0,57.1161,57.1538,57.0973,57.1255,83473.0
2023-08-16 10:30:00,60.67,60.67,60.52,60.59,475456.0,57.1255,57.1255,56.9843,57.0502,475456.0
2023-08-16 10:40:00,60.59,60.6,60.53,60.58,166699.0,57.0502,57.0596,56.9937,57.0408,166699.0
2023-08-16 10:50:00,60.58,60.68,60.55,60.68,96870.0,57.0408,57.1349,57.0125,57.1349,96870.0
2023-08-16 11:00:00,60.68,60.79,60.68,60.73,148062.0,57.1349,57.2385,57.1349,57.182,148062.0
2023-08-16 11:10:00,60.73,60.79,60.7,60.75,197127.0,57.182,57.2385,57.1538,57.2008,197127.0
2023-08-16 11:20:00,60.74,60.75,60.7,60.73,95793.0,57.1914,57.2008,57.1538,57.182,95793.0
2023-08-16 11:30:00,60.73,60.81,60.71,60.8,215422.0,57.182,57.2573,57.1632,57.2479,215422.0
2023-08-16 11:40:00,60.8,60.8,60.75,60.77,41963.0,57.2479,57.2479,57.2008,57.2197,41963.0
2023-08-16 11:50:00,60.76,60.8,60.73,60.76,114068.0,57.2103,57.2479,57.182,57.2103,114068.0
2023-08-16 12:00:00,60.75,60.81,60.74,60.79,70447.0,57.2008,57.2573,57.1914,57.2385,70447.0
2023-08-16 12:10:00,60.8,60.8,60.72,60.72,91122.0,57.2479,57.2479,57.1726,57.1726,91122.0
2023-08-16 12:20:00,60.72,60.75,60.69,60.71,109823.0,57.1726,57.2008,57.1444,57.1632,109823.0
2023-08-16 12:30:00,60.71,60.75,60.7,60.73,82850.0,57.1632,57.2008,57.1538,57.182,82850.0
2023-08-16 12:40:00,60.73,60.76,60.7,60.73,69872.0,57.182,57.2103,57.1538,57.182,69872.0
2023-08-16 12:50:00,60.72,60.75,60.66,60.66,74836.0,57.1726,57.2008,57.1161,57.1161,74836.0
2023-08-16 13:00:00,60.67,60.67,60.59,60.59,90133.0,57.1255,57.1255,57.0502,57.0502,90133.0
2023-08-16 13:10:00,60.6,60.61,60.55,60.57,82956.0,57.0596,57.069,57.0125,57.0314,82956.0
2023-08-16 13:20:00,60.57,60.6,60.56,60.57,77964.0,57.0314,57.0596,57.0219,57.0314,77964.0
2023-08-16 13:30:00,60.58,60.59,60.53,60.58,82696.0,57.0408,57.0502,56.9937,57.0408,82696.0
2023-08-16 13:40:00,60.58,60.66,60.57,60.63,56338.0,57.0408,57.1161,57.0314,57.0879,56338.0
2023-08-16 13:50:00,60.63,60.7,60.63,60.67,143576.0,57.0879,57.1538,57.0879,57.1255,143576.0
2023-08-16 14:00:00,60.66,60.67,60.56,60.59,93981.0,57.1161,57.1255,57.0219,57.0502,93981.0
2023-08-16 14:10:00,60.59,60.63,60.52,60.63,72454.0,57.0502,57.0879,56.9843,57.0879,72454.0
2023-08-16 14:20:00,60.63,60.67,60.6,60.65,82161.0,57.0879,57.1255,57.0596,57.1067,82161.0
2023-08-16 14:30:00,60.65,60.68,60.63,60.65,97731.0,57.1067,57.1349,57.0879,57.1067,97731.0
2023-08-16 14:40:00,60.64,60.67,60.61,60.62,110183.0,57.0973,57.1255,57.069,57.0784,110183.0
2023-08-16 14:50:00,60.62,60.66,60.59,60.62,86733.0,57.0784,57.1161,57.0502,57.0784,86733.0
2023-08-16 15:00:00,60.62,60.62,60.58,60.6,117055.0,57.0784,57.0784,57.0408,57.0596,117055.0
2023-08-16 15:10:00,60.6,60.6,60.45,60.48,181575.0,57.0596,57.0596,56.9184,56.9466,181575.0
2023-08-16 15:20:00,60.48,60.5,60.43,60.44,112399.0,56.9466,56.9655,56.8995,56.909,112399.0
2023-08-16 15:30:00,60.45,60.52,60.4,60.5,118846.0,56.9184,56.9843,56.8713,56.9655,118846.0
2023-08-16 15:40:00,60.5,60.53,60.47,60.5,172483.0,56.9655,56.9937,56.9372,56.9655,172483.0
2023-08-16 15:50:00,60.49,60.54,60.43,60.48,672816.0,56.956,57.0031,56.8995,56.9466,672816.0
2023-08-17 09:30:00,60.65,60.69,60.45,60.65,403030.0,57.1067,57.1444,56.9184,57.1067,403030.0
2023-08-17 09:40:00,60.65,60.66,60.55,60.59,198413.0,57.1067,57.1161,57.0125,57.0502,198413.0
2023-08-17 09:50:00,60.59,60.8,60.58,60.75,203689.0,57.0502,57.2479,57.0408,57.2008,203689.0
2023-08-17 10:00:00,60.75,60.83,60.67,60.8,283510.0,57.2008,57.2762,57.1255,57.2479,283510.0
2023-08-17 10:10:00,60.8,60.86,60.76,60.83,178974.0,57.2479,57.3044,57.2103,57.2762,178974.0
2023-08-17 10:20:00,60.83,60.93,60.82,60.92,155794.0,57.2762,57.3703,57.2668,57.3609,155794.0
2023-08-17 10:30:00,60.92,60.96,60.85,60.89,991496.0,57.3609,57.3986,57.295,57.3327,991496.0
2023-08-17 10:40:00,60.89,60.98,60.87,60.89,214037.0,57.3327,57.4174,57.3138,57.3327,214037.0
2023-08-17 10:50:00,60.9,60.93,60.86,60.87,145381.0,57.3421,57.3703,57.3044,57.3138,145381.0
2023-08-17 11:00:00,60.87,60.87,60.75,60.79,149888.0,57.3138,57.3138,57.2008,57.2385,149888.0
2023-08-17 11:10:00,60.79,60.84,60.74,60.8,309382.0,57.2385,57.2856,57.1914,57.2479,309382.0
2023-08-17 11:20:00,60.8,60.86,60.79,60.86,123785.0,57.2479,57.3044,57.2385,57.3044,123785.0
2023-08-17 11:30:00,60.85,60.85,60.79,60.83,102605.0,57.295,57.295,57.2385,57.2762,102605.0
2023-08-17 11:40:00,60.83,60.85,60.8,60.82,101701.0,57.2762,57.295,57.2479,57.2668,101701.0
2023-08-17 11:50:00,60.83,60.9,60.82,60.86,73566.0,57.2762,57.3421,57.2668,57.3044,73566.0
2023-08-17 12:00:00,60.87,60.89,60.84,60.87,75860.0,57.3138,57.3327,57.2856,57.3138,75860.0
2023-08-17 12:10:00,60.88,60.97,60.87,60.96,368180.0,57.3233,57.408,57.3138,57.3986,368180.0
2023-08-17 12:20:00,60.95,61.02,60.94,60.97,126544.0,57.3892,57.4551,57.3797,57.408,126544.0
2023-08-17 12:30:00,60.98,60.98,60.88,60.91,102574.0,57.4174,57.4174,57.3233,57.3515,102574.0
2023-08-17 12:40:00,60.92,60.93,60.83,60.85,93094.0,57.3609,57.3703,57.2762,57.295,93094.0
2023-08-17 12:50:00,60.85,60.88,60.82,60.86,81626.0,57.295,57.3233,57.2668,57.3044,81626.0
2023-08-17 13:00:00,60.86,60.87,60.84,60.85,111984.0,57.3044,57.3138,57.2856,57.295,111984.0
2023-08-17 13:10:00,60.85,60.87,60.83,60.83,65705.0,57.295,57.3138,57.2762,57.2762,65705.0
2023-08-17 13:20:00,60.83,60.84,60.72,60.75,205240.0,57.2762,57.2856,57.1726,57.2008,205240.0
2023-08-17 13:30:00,60.75,60.8,60.73,60.78,141274.0,57.2008,57.2479,57.182,57.2291,141274.0
2023-08-17 13:40:00,60.78,60.79,60.75,60.75,84569.0,57.2291,57.2385,57.2008,57.2008,84569.0
2023-08-17 13:50:00,60.76,60.8,60.75,60.79,161430.0,57.2103,57.2479,57.2008,57.2385,161430.0
2023-08-17 14:00:00,60.79,60.79,60.74,60.75,78393.0,57.2385,57.2385,57.1914,57.2008,78393.0
2023-08-17 14:10:00,60.75,60.77,60.72,60.75,138641.0,57.2008,57.2197,57.1726,57.2008,138641.0
2023-08-17 14:20:00,60.75,60.83,60.74,60.82,135297.0,57.2008,57.2762,57.1914,57.2668,135297.0
2023-08-17 14:30:00,60.82,60.83,60.79,60.82,119010.0,57.2668,57.2762,57.2385,57.2668,119010.0
2023-08-17 14:40:00,60.82,60.82,60.73,60.76,152934.0,57.2668,57.2668,57.182,57.2103,152934.0
2023-08-17 14:50:00,60.75,60.76,60.65,60.67,271012.0,57.2008,57.2103,57.1067,57.1255,271012.0
2023-08-17 15:00:00,60.67,60.7,60.62,60.63,182934.0,57.1255,57.1538,57.0784,57.0879,182934.0
2023-08-17 15:10:00,60.63,60.64,60.5,60.58,206521.0,57.0879,57.0973,56.9655,57.0408,206521.0
2023-08-17 15:20:00,60.58,60.61,60.51,60.55,231097.0,57.0408,57.069,56.9749,57.0125,231097.0
2023-08-17 15:30:00,60.55,60.6,60.52,60.58,214983.0,57.0125,57.0596,56.9843,57.0408,214983.0
2023-08-17 15:40:00,60.58,60.61,60.55,60.57,283097.0,57.0408,57.069,57.0125,57.0314,283097.0
2023-08-17 15:50:00,60.57,60.67,60.56,60.61,1133144.0,57.0314,57.1255,57.0219,57.069,1133144.0
2023-08-18 09:30:00,60.54,60.73,60.37,60.45,951527.0,57.0031,57.182,56.8431,56.9184,951527.0
2023-08-18 09:40:00,60.44,60.61,60.42,60.56,222137.0,56.909,57.069,56.8901,57.0219,222137.0
2023-08-18 09:50:00,60.57,60.75,60.56,60.74,156028.0,57.0314,57.2008,57.0219,57.1914,156028.0
2023-08-18 10:00:00,60.73,60.74,60.6,60.63,181288.0,57.182,57.1914,57.0596,57.0879,181288.0
2023-08-18 10:10:00,60.63,60.63,60.54,60.6,135186.0,57.0879,57.0879,57.0031,57.0596,135186.0
2023-08-18 10:20:00,60.6,60.63,60.57,60.6,136135.0,57.0596,57.0879,57.0314,57.0596,136135.0
2023-08-18 10:30:00,60.61,60.62,60.55,60.57,127008.0,57.069,57.0784,57.0125,57.0314,127008.0
2023-08-18 10:40:00,60.56,60.72,60.55,60.7,222714.0,57.0219,57.1726,57.0125,57.1538,222714.0
2023-08-18 10:50:00,60.7,60.74,60.65,60.72,150348.0,57.1538,57.1914,57.1067,57.1726,150348.0
2023-08-18 11:00:00,60.72,60.79,60.7,60.73,117577.0,57.1726,57.2385,57.1538,57.182,117577.0
2023-08-18 11:10:00,60.74,60.81,60.73,60.75,82603.0,57.1914,57.2573,57.182,57.2008,82603.0
2023-08-18 11:20:00,60.75,60.77,60.72,60.74,79516.0,57.2008,57.2197,57.1726,57.1914,79516.0
2023-08-18 11:30:00,60.75,60.79,60.74,60.75,89009.0,57.2008,57.2385,57.1914,57.2008,89009.0
2023-08-18 11:40:00,60.75,60.77,60.67,60.69,150154.0,57.2008,57.2197,57.1255,57.1444,150154.0
2023-08-18 11:50:00,60.69,60.72,60.66,60.7,170288.0,57.1444,57.1726,57.1161,57.1538,170288.0
2023-08-18 12:00:00,60.7,60.73,60.65,60.66,89744.0,57.1538,57.182,57.1067,57.1161,89744.0
2023-08-18 12:10:00,60.65,60.67,60.63,60.66,66801.0,57.1067,57.1255,57.0879,57.1161,66801.0
2023-08-18 12:20:00,60.66,60.67,60.64,60.65,65728.0,57.1161,57.1255,57.0973,57.1067,65728.0
2023-08-18 12:30:00,60.65,60.67,60.61,60.65,72182.0,57.1067,57.1255,57.069,57.1067,72182.0
2023-08-18 12:40:00,60.65,60.66,60.63,60.64,53817.0,57.1067,57.1161,57.0879,57.0973,53817.0
2023-08-18 12:50:00,60.64,60.64,60.6,60.62,54504.0,57.0973,57.0973,57.0596,57.0784,54504.0
2023-08-18 13:00:00,60.62,60.62,60.55,60.59,67878.0,57.0784,57.0784,57.0125,57.0502,67878.0
2023-08-18 13:10:00,60.59,60.59,60.55,60.57,89675.0,57.0502,57.0502,57.0125,57.0314,89675.0
2023-08-18 13:20:00,60.57,60.59,60.55,60.58,122867.0,57.0314,57.0502,57.0125,57.0408,122867.0
2023-08-18 13:30:00,60.58,60.63,60.58,60.6,104570.0,57.0408,57.0879,57.0408,57.0596,104570.0
2023-08-18 13:40:00,60.6,60.66,60.59,60.64,70180.0,57.0596,57.1161,57.0502,57.0973,70180.0
2023-08-18 13:50:00,60.64,60.68,60.63,60.67,50884.0,57.0973,57.1349,57.0879,57.1255,50884.0
2023-08-18 14:00:00,60.67,60.7,60.65,60.7,71716.0,57.1255,57.1538,57.1067,57.1538,71716.0
2023-08-18 14:10:00,60.7,60.72,60.64,60.71,91108.0,57.1538,57.1726,57.0973,57.1632,91108.0
2023-08-18 14:20:00,60.71,60.74,60.68,60.73,76998.0,57.1632,57.1914,57.1349,57.182,76998.0
2023-08-18 14:30:00,60.74,60.78,60.73,60.76,74427.0,57.1914,57.2291,57.182,57.2103,74427.0
2023-08-18 14:40:00,60.77,60.81,60.76,60.8,106147.0,57.2197,57.2573,57.2103,57.2479,106147.0
2023-08-18 14:50:00,60.8,60.84,60.78,60.83,118047.0,57.2479,57.2856,57.2291,57.2762,118047.0
2023-08-18 15:00:00,60.82,60.88,60.79,60.86,117232.0,57.2668,57.3233,57.2385,57.3044,117232.0
2023-08-18 15:10:00,60.86,60.88,60.8,60.82,121491.0,57.3044,57.3233,57.2479,57.2668,121491.0
2023-08-18 15:20:00,60.82,60.88,60.8,60.87,133691.0,57.2668,57.3233,57.2479,57.3138,133691.0
2023-08-18 15:30:00,60.87,60.96,60.86,60.96,218147.0,57.3138,57.3986,57.3044,57.3986,218147.0
2023-08-18 15:40:00,60.96,61.09,60.95,61.0,353071.0,57.3986,57.521,57.3892,57.4362,353071.0
2023-08-18 15:50:00,61.0,61.03,60.88,60.98,1161580.0,57.4362,57.4645,57.3233,57.4174,1161580.0
2023-08-21 09:30:00,60.86,60.93,60.64,60.82,416968.0,57.3044,57.3703,57.0973,57.2668,416968.0
2023-08-21 09:40:00,60.82,60.82,60.64,60.78,200147.0,57.2668,57.2668,57.0973,57.2291,200147.0
2023-08-21 09:50:00,60.78,60.86,60.71,60.83,179514.0,57.2291,57.3044,57.1632,57.2762,179514.0
2023-08-21 10:00:00,60.83,60.84,60.78,60.84,151823.0,57.2762,57.2856,57.2291,57.2856,151823.0
2023-08-21 10:10:00,60.84,60.86,60.74,60.77,179740.0,57.2856,57.3044,57.1914,57.2197,179740.0
2023-08-21 10:20:00,60.78,60.79,60.69,60.72,177146.0,57.2291,57.2385,57.1444,57.1726,177146.0
2023-08-21 10:30:00,60.71,60.71,60.6,60.62,121721.0,57.1632,57.1632,57.0596,57.0784,121721.0
2023-08-21 10:40:00,60.61,60.62,60.56,60.59,85498.0,57.069,57.0784,57.0219,57.0502,85498.0
2023-08-21 10:50:00,60.59,60.6,60.5,60.56,175523.0,57.0502,57.0596,56.9655,57.0219,175523.0
2023-08-21 11:00:00,60.57,60.59,60.53,60.55,104685.0,57.0314,57.0502,56.9937,57.0125,104685.0
2023-08-21 11:10:00,60.56,60.6,60.51,60.58,110265.0,57.0219,57.0596,56.9749,57.0408,110265.0
2023-08-21 11:20:00,60.57,60.58,60.45,60.46,98927.0,57.0314,57.0408,56.9184,56.9278,98927.0
2023-08-21 11:30:00,60.46,60.47,60.38,60.39,81278.0,56.9278,56.9372,56.8525,56.8619,81278.0
2023-08-21 11:40:00,60.39,60.42,60.34,60.38,127730.0,56.8619,56.8901,56.8148,56.8525,127730.0
2023-08-21 11:50:00,60.38,60.43,60.33,60.34,122422.0,56.8525,56.8995,56.8054,56.8148,122422.0
2023-08-21 12:00:00,60.33,60.42,60.32,60.39,152937.0,56.8054,56.8901,56.796,56.8619,152937.0
2023-08-21 12:10:00,60.39,60.45,60.36,60.41,66954.0,56.8619,56.9184,56.8336,56.8807,66954.0
2023-08-21 12:20:00,60.4,60.49,60.39,60.44,74476.0,56.8713,56.956,56.8619,56.909,74476.0
2023-08-21 12:30:00,60.44,60.48,60.41,60.44,103086.0,56.909,56.9466,56.8807,56.909,103086.0
2023-08-21 12:40:00,60.43,60.48,60.39,60.46,66890.0,56.8995,56.9466,56.8619,56.9278,66890.0
2023-08-21 12:50:00,60.46,60.48,60.41,60.48,56231.0,56.9278,56.9466,56.8807,56.9466,56231.0
2023-08-21 13:00:00,60.48,60.5,60.41,60.44,79657.0,56.9466,56.9655,56.8807,56.909,79657.0
2023-08-21 13:10:00,60.45,60.46,60.41,60.46,50821.0,56.9184,56.9278,56.8807,56.9278,50821.0
2023-08-21 13:20:00,60.46,60.5,60.45,60.49,66828.0,56.9278,56.9655,56.9184,56.956,66828.0
2023-08-21 13:30:00,60.49,60.5,60.45,60.46,62257.0,56.956,56.9655,56.9184,56.9278,62257.0
2023-08-21 13:40:00,60.46,60.5,60.45,60.47,88608.0,56.9278,56.9655,56.9184,56.9372,88608.0
2023-08-21 13:50:00,60.47,60.48,60.44,60.46,104891.0,56.9372,56.9466,56.909,56.9278,104891.0
2023-08-21 14:00:00,60.46,60.48,60.41,60.46,101665.0,56.9278,56.9466,56.8807,56.9278,101665.0
2023-08-21 14:10:00,60.46,60.5,60.43,60.46,97858.0,56.9278,56.9655,56.8995,56.9278,97858.0
2023-08-21 14:20:00,60.46,60.47,60.43,60.44,80051.0,56.9278,56.9372,56.8995,56.909,80051.0
2023-08-21 14:30:00,60.44,60.48,60.43,60.48,74536.0,56.909,56.9466,56.8995,56.9466,74536.0
2023-08-21 14:40:00,60.48,60.57,60.46,60.55,124793.0,56.9466,57.0314,56.9278,57.0125,124793.0
2023-08-21 14:50:00,60.56,60.58,60.54,60.57,78536.0,57.0219,57.0408,57.0031,57.0314,78536.0
2023-08-21 15:00:00,60.57,60.59,60.54,60.58,123598.0,57.0314,57.0502,57.0031,57.0408,123598.0
2023-08-21 15:10:00,60.58,60.58,60.53,60.53,114647.0,57.0408,57.0408,56.9937,56.9937,114647.0
2023-08-21 15:20:00,60.54,60.57,60.52,60.54,92705.0,57.0031,57.0314,56.9843,57.0031,92705.0
2023-08-21 15:30:00,60.54,60.61,60.53,60.6,156841.0,57.0031,57.069,56.9937,57.0596,156841.0
2023-08-21 15:40:00,60.6,60.66,60.6,60.61,236756.0,57.0596,57.1161,57.0596,57.069,236756.0
2023-08-21 15:50:00,60.6,60.61,60.42,60.43,956101.0,57.0596,57.069,56.8901,56.8995,956101.0
2023-08-22 09:30:00,60.34,60.58,60.28,60.38,409168.0,56.8148,57.0408,56.7583,56.8525,409168.0
2023-08-22 09:40:00,60.38,60.43,60.25,60.38,204197.0,56.8525,56.8995,56.7301,56.8525,204197.0
2023-08-22 09:50:00,60.38,60.5,60.34,60.37,178883.0,56.8525,56.9655,56.8148,56.8431,178883.0
2023-08-22 10:00:00,60.37,60.45,60.35,60.37,112634.0,56.8431,56.9184,56.8242,56.8431,112634.0
2023-08-22 10:10:00,60.37,60.42,60.34,60.39,137869.0,56.8431,56.8901,56.8148,56.8619,137869.0
2023-08-22 10:20:00,60.39,60.41,60.35,60.39,103165.0,56.8619,56.8807,56.8242,56.8619,103165.0
2023-08-22 10:30:00,60.38,60.45,60.37,60.42,134973.0,56.8525,56.9184,56.8431,56.8901,134973.0
2023-08-22 10:40:00,60.42,60.42,60.31,60.33,128226.0,56.8901,56.8901,56.7866,56.8054,128226.0
2023-08-22 10:50:00,60.33,60.36,60.29,60.3,114942.0,56.8054,56.8336,56.7677,56.7771,114942.0
2023-08-22 11:00:00,60.3,60.33,60.24,60.26,124570.0,56.7771,56.8054,56.7206,56.7395,124570.0
2023-08-22 11:10:00,60.27,60.28,60.23,60.24,68439.0,56.7489,56.7583,56.7112,56.7206,68439.0
2023-08-22 11:20:00,60.25,60.31,60.24,60.3,77592.0,56.7301,56.7866,56.7206,56.7771,77592.0
2023-08-22 11:30:00,60.3,60.31,60.21,60.23,143445.0,56.7771,56.7866,56.6924,56.7112,143445.0
2023-08-22 11:40:00,60.23,60.25,60.14,60.16,102890.0,56.7112,56.7301,56.6265,56.6453,102890.0
2023-08-22 11:50:00,60.16,60.2,60.15,60.16,83115.0,56.6453,56.683,56.6359,56.6453,83115.0
2023-08-22 12:00:00,60.15,60.19,60.13,60.17,95384.0,56.6359,56.6736,56.6171,56.6547,95384.0
2023-08-22 12:10:00,60.17,60.2,60.11,60.18,86429.0,56.6547,56.683,56.5982,56.6642,86429.0
2023-08-22 12:20:00,60.18,60.2,60.14,60.18,96585.0,56.6642,56.683,56.6265,56.6642,96585.0
2023-08-22 12:30:00,60.18,60.28,60.17,60.27,135842.0,56.6642,56.7583,56.6547,56.7489,135842.0
2023-08-22 12:40:00,60.26,60.3,60.25,60.27,75164.0,56.7395,56.7771,56.7301,56.7489,75164.0
2023-08-22 12:50:00,60.27,60.31,60.24,60.24,69908.0,56.7489,56.7866,56.7206,56.7206,69908.0
2023-08-22 13:00:00,60.24,60.25,60.13,60.17,90040.0,56.7206,56.7301,56.6171,56.6547,90040.0
2023-08-22 13:10:00,60.18,60.18,60.12,60.18,82080.0,56.6642,56.6642,56.6077,56.6642,82080.0
2023-08-22 13:20:00,60.18,60.21,60.16,60.2,44190.0,56.6642,56.6924,56.6453,56.683,44190.0
2023-08-22 13:30:00,60.2,60.21,60.15,60.16,94648.0,56.683,56.6924,56.6359,56.6453,94648.0
2023-08-22 13:40:00,60.17,60.18,60.13,60.16,108110.0,56.6547,56.6642,56.6171,56.6453,108110.0
2023-08-22 13:50:00,60.16,60.18,60.15,60.17,72068.0,56.6453,56.6642,56.6359,56.6547,72068.0
2023-08-22 14:00:00,60.17,60.21,60.14,60.2,109835.0,56.6547,56.6924,56.6265,56.683,109835.0
2023-08-22 14:10:00,60.2,60.2,60.15,60.16,77357.0,56.683,56.683,56.6359,56.6453,77357.0
2023-08-22 14:20:00,60.17,60.17,60.13,60.15,143896.0,56.6547,56.6547,56.6171,56.6359,143896.0
2023-08-22 14:30:00,60.15,60.2,60.14,60.2,85000.0,56.6359,56.683,56.6265,56.683,85000.0
2023-08-22 14:40:00,60.2,60.2,60.1,60.12,168016.0,56.683,56.683,56.5888,56.6077,168016.0
2023-08-22 14:50:00,60.11,60.16,60.11,60.16,124207.0,56.5982,56.6453,56.5982,56.6453,124207.0
2023-08-22 15:00:00,60.16,60.2,60.15,60.2,158669.0,56.6453,56.683,56.6359,56.683,158669.0
2023-08-22 15:10:00,60.2,60.23,60.17,60.18,273220.0,56.683,56.7112,56.6547,56.6642,273220.0
2023-08-22 15:20:00,60.17,60.18,60.1,60.13,156043.0,56.6547,56.6642,56.5888,56.6171,156043.0
2023-08-22 15:30:00,60.14,60.14,59.98,59.99,269671.0,56.6265,56.6265,56.4758,56.4853,269671.0
2023-08-22 15:40:00,60.0,60.07,59.97,60.05,296303.0,56.4947,56.5606,56.4664,56.5417,296303.0
2023-08-22 15:50:00,60.04,60.09,60.0,60.05,974711.0,56.5323,56.5794,56.4947,56.5417,974711.0
2023-08-23 09:30:00,60.2,60.43,60.2,60.39,361084.0,56.683,56.8995,56.683,56.8619,361084.0
2023-08-23 09:40:00,60.39,60.44,60.32,60.38,109773.0,56.8619,56.909,56.796,56.8525,109773.0
2023-08-23 09:50:00,60.38,60.39,60.23,60.23,107864.0,56.8525,56.8619,56.7112,56.7112,107864.0
2023-08-23 10:00:00,60.24,60.4,60.24,60.38,206076.0,56.7206,56.8713,56.7206,56.8525,206076.0
2023-08-23 10:10:00,60.38,60.4,60.19,60.2,159401.0,56.8525,56.8713,56.6736,56.683,159401.0
2023-08-23 10:20:00,60.2,60.24,60.16,60.22,145982.0,56.683,56.7206,56.6453,56.7018,145982.0
2023-08-23 10:30:00,60.23,60.24,60.18,60.2,108889.0,56.7112,56.7206,56.6642,56.683,108889.0
2023-08-23 10:40:00,60.2,60.22,60.18,60.22,162503.0,56.683,56.7018,56.6642,56.7018,162503.0
2023-08-23 10:50:00,60.22,60.28,60.18,60.26,107606.0,56.7018,56.7583,56.6642,56.7395,107606.0
2023-08-23 11:00:00,60.26,60.29,60.2,60.25,120299.0,56.7395,56.7677,56.683,56.7301,120299.0
2023-08-23 11:10:00,60.25,60.28,60.22,60.24,131059.0,56.7301,56.7583,56.7018,56.7206,131059.0
2023-08-23 11:20:00,60.25,60.28,60.21,60.26,97090.0,56.7301,56.7583,56.6924,56.7395,97090.0
2023-08-23 11:30:00,60.27,60.28,60.19,60.21,80906.0,56.7489,56.7583,56.6736,56.6924,80906.0
2023-08-23 11:40:00,60.22,60.25,60.18,60.24,68266.0,56.7018,56.7301,56.6642,56.7206,68266.0
2023-08-23 11:50:00,60.23,60.26,60.21,60.22,70914.0,56.7112,56.7395,56.6924,56.7018,70914.0
2023-08-23 12:00:00,60.22,60.24,60.21,60.22,69745.0,56.7018,56.7206,56.6924,56.7018,69745.0
2023-08-23 12:10:00,60.23,60.3,60.21,60.3,55873.0,56.7112,56.7771,56.6924,56.7771,55873.0
2023-08-23 12:20:00,60.3,60.3,60.23,60.24,98741.0,56.7771,56.7771,56.7112,56.7206,98741.0
2023-08-23 12:30:00,60.25,60.3,60.24,60.29,99863.0,56.7301,56.7771,56.7206,56.7677,99863.0
2023-08-23 12:40:00,60.29,60.33,60.27,60.3,85678.0,56.7677,56.8054,56.7489,56.7771,85678.0
2023-08-23 12:50:00,60.3,60.34,60.29,60.34,72069.0,56.7771,56.8148,56.7677,56.8148,72069.0
2023-08-23 13:00:00,60.33,60.34,60.29,60.33,60645.0,56.8054,56.8148,56.7677,56.8054,60645.0
2023-08-23 13:10:00,60.34,60.36,60.3,60.35,89128.0,56.8148,56.8336,56.7771,56.8242,89128.0
2023-08-23 13:20:00,60.35,60.35,60.31,60.32,107748.0,56.8242,56.8242,56.7866,56.796,107748.0
2023-08-23 13:30:00,60.32,60.34,60.29,60.3,70326.0,56.796,56.8148,56.7677,56.7771,70326.0
2023-08-23 13:40:00,60.3,60.31,60.28,60.29,70339.0,56.7771,56.7866,56.7583,56.7677,70339.0
2023-08-23 13:50:00,60.28,60.29,60.25,60.27,81584.0,56.7583,56.7677,56.7301,56.7489,81584.0
2023-08-23 14:00:00,60.26,60.27,60.23,60.24,63882.0,56.7395,56.7489,56.7112,56.7206,63882.0
2023-08-23 14:10:00,60.24,60.26,60.21,60.24,95778.0,56.7206,56.7395,56.6924,56.7206,95778.0
2023-08-23 14:20:00,60.23,60.29,60.22,60.26,64268.0,56.7112,56.7677,56.7018,56.7395,64268.0
2023-08-23 14:30:00,60.27,60.28,60.23,60.26,83176.0,56.7489,56.7583,56.7112,56.7395,83176.0
2023-08-23 14:40:00,60.25,60.26,60.22,60.23,96367.0,56.7301,56.7395,56.7018,56.7112,96367.0
2023-08-23 14:50:00,60.24,60.25,60.22,60.25,61021.0,56.7206,56.7301,56.7018,56.7301,61021.0
2023-08-23 15:00:00,60.25,60.27,60.22,60.25,82306.0,56.7301,56.7489,56.7018,56.7301,82306.0
2023-08-23 15:10:00,60.25,60.28,60.24,60.26,93385.0,56.7301,56.7583,56.7206,56.7395,93385.0
2023-08-23 15:20:00,60.27,60.28,60.23,60.26,140726.0,56.7489,56.7583,56.7112,56.7395,140726.0
2023-08-23 15:30:00,60.26,60.26,60.21,60.25,117817.0,56.7395,56.7395,56.6924,56.7301,117817.0
2023-08-23 15:40:00,60.25,60.29,60.23,60.24,184432.0,56.7301,56.7677,56.7112,56.7206,184432.0
2023-08-23 15:50:00,60.25,60.28,60.19,60.28,580582.0,56.7301,56.7583,56.6736,56.7583,580582.0
2023-08-24 09:30:00,60.27,60.6,60.25,60.59,474135.0,56.7489,57.0596,56.7301,57.0502,474135.0
2023-08-24 09:40:00,60.59,60.75,60.56,60.7,207510.0,57.0502,57.2008,57.0219,57.1538,207510.0
2023-08-24 09:50:00,60.69,60.88,60.69,60.83,175646.0,57.1444,57.3233,57.1444,57.2762,175646.0
2023-08-24 10:00:00,60.83,60.88,60.68,60.7,196012.0,57.2762,57.3233,57.1349,57.1538,196012.0
2023-08-24 10:10:00,60.69,60.72,60.61,60.62,160040.0,57.1444,57.1726,57.069,57.0784,160040.0
2023-08-24 10:20:00,60.61,60.66,60.56,60.57,140418.0,57.069,57.1161,57.0219,57.0314,140418.0
2023-08-24 10:30:00,60.55,60.56,60.41,60.43,115814.0,57.0125,57.0219,56.8807,56.8995,115814.0
2023-08-24 10:40:00,60.43,60.48,60.32,60.35,125790.0,56.8995,56.9466,56.796,56.8242,125790.0
2023-08-24 10:50:00,60.35,60.41,60.33,60.38,117370.0,56.8242,56.8807,56.8054,56.8525,117370.0
2023-08-24 11:00:00,60.37,60.42,60.34,60.4,123160.0,56.8431,56.8901,56.8148,56.8713,123160.0
2023-08-24 11:10:00,60.4,60.41,60.32,60.33,120792.0,56.8713,56.8807,56.796,56.8054,120792.0
2023-08-24 11:20:00,60.34,60.38,60.3,60.38,97301.0,56.8148,56.8525,56.7771,56.8525,97301.0
2023-08-24 11:30:00,60.38,60.39,60.29,60.34,84115.0,56.8525,56.8619,56.7677,56.8148,84115.0
2023-08-24 11:40:00,60.34,60.4,60.32,60.36,114603.0,56.8148,56.8713,56.796,56.8336,114603.0
2023-08-24 11:50:00,60.36,60.39,60.31,60.32,88153.0,56.8336,56.8619,56.7866,56.796,88153.0
2023-08-24 12:00:00,60.32,60.37,60.27,60.33,133295.0,56.796,56.8431,56.7489,56.8054,133295.0
2023-08-24 12:10:00,60.33,60.35,60.23,60.24,69518.0,56.8054,56.8242,56.7112,56.7206,69518.0
2023-08-24 12:20:00,60.25,60.3,60.16,60.18,69832.0,56.7301,56.7771,56.6453,56.6642,69832.0
2023-08-24 12:30:00,60.17,60.23,60.14,60.15,96070.0,56.6547,56.7112,56.6265,56.6359,96070.0
2023-08-24 12:40:00,60.15,60.24,60.13,60.2,90159.0,56.6359,56.7206,56.6171,56.683,90159.0
2023-08-24 12:50:00,60.21,60.23,60.18,60.19,69852.0,56.6924,56.7112,56.6642,56.6736,69852.0
2023-08-24 13:00:00,60.19,60.21,60.17,60.21,81263.0,56.6736,56.6924,56.6547,56.6924,81263.0
2023-08-24 13:10:00,60.21,60.24,60.18,60.19,70932.0,56.6924,56.7206,56.6642,56.6736,70932.0
2023-08-24 13:20:00,60.2,60.21,60.17,60.19,66114.0,56.683,56.6924,56.6547,56.6736,66114.0
2023-08-24 13:30:00,60.18,60.25,60.18,60.25,138211.0,56.6642,56.7301,56.6642,56.7301,138211.0
2023-08-24 13:40:00,60.25,60.29,60.21,60.23,117203.0,56.7301,56.7677,56.6924,56.7112,117203.0
2023-08-24 13:50:00,60.22,60.24,60.18,60.23,72777.0,56.7018,56.7206,56.6642,56.7112,72777.0
2023-08-24 14:00:00,60.23,60.27,60.2,60.25,69481.0,56.7112,56.7489,56.683,56.7301,69481.0
2023-08-24 14:10:00,60.25,60.29,60.21,60.22,79463.0,56.7301,56.7677,56.6924,56.7018,79463.0
2023-08-24 14:20:00,60.21,60.26,60.21,60.23,83695.0,56.6924,56.7395,56.6924,56.7112,83695.0
2023-08-24 14:30:00,60.22,60.25,60.2,60.23,75837.0,56.7018,56.7301,56.683,56.7112,75837.0
2023-08-24 14:40:00,60.23,60.29,60.19,60.26,112635.0,56.7112,56.7677,56.6736,56.7395,112635.0
2023-08-24 14:50:00,60.26,60.33,60.24,60.3,100287.0,56.7395,56.8054,56.7206,56.7771,100287.0
2023-08-24 15:00:00,60.3,60.35,60.29,60.34,141891.0,56.7771,56.8242,56.7677,56.8148,141891.0
2023-08-24 15:10:00,60.34,60.4,60.33,60.35,144868.0,56.8148,56.8713,56.8054,56.8242,144868.0
2023-08-24 15:20:00,60.35,60.39,60.34,60.36,123786.0,56.8242,56.8619,56.8148,56.8336,123786.0
2023-08-24 15:30:00,60.37,60.37,60.18,60.18,204093.0,56.8431,56.8431,56.6642,56.6642,204093.0
2023-08-24 15:40:00,60.19,60.22,60.09,60.12,351020.0,56.6736,56.7018,56.5794,56.6077,351020.0
2023-08-24 15:50:00,60.12,60.18,60.09,60.1,892583.0,56.6077,56.6642,56.5794,56.5888,892583.0
2023-08-25 09:30:00,60.41,60.51,60.27,60.28,285596.0,56.8807,56.9749,56.7489,56.7583,285596.0
2023-08-25 09:40:00,60.28,60.33,60.19,60.3,143497.0,56.7583,56.8054,56.6736,56.7771,143497.0
2023-08-25 09:50:00,60.29,60.3,60.19,60.26,92402.0,56.7677,56.7771,56.6736,56.7395,92402.0
2023-08-25 10:00:00,60.27,60.32,60.2,60.29,116037.0,56.7489,56.796,56.683,56.7677,116037.0
2023-08-25 10:10:00,60.29,60.31,60.17,60.19,194075.0,56.7677,56.7866,56.6547,56.6736,194075.0
2023-08-25 10:20:00,60.19,60.21,60.06,60.07,122187.0,56.6736,56.6924,56.5512,56.5606,122187.0
2023-08-25 10:30:00,60.06,60.14,60.01,60.09,138648.0,56.5512,56.6265,56.5041,56.5794,138648.0
2023-08-25 10:40:00,60.09,60.2,60.09,60.16,120593.0,56.5794,56.683,56.5794,56.6453,120593.0
2023-08-25 10:50:00,60.17,60.23,60.09,60.21,101071.0,56.6547,56.7112,56.5794,56.6924,101071.0
2023-08-25 11:00:00,60.21,60.4,60.18,60.37,135287.0,56.6924,56.8713,56.6642,56.8431,135287.0
2023-08-25 11:10:00,60.37,60.49,60.37,60.46,120560.0,56.8431,56.956,56.8431,56.9278,120560.0
2023-08-25 11:20:00,60.47,60.5,60.36,60.49,126288.0,56.9372,56.9655,56.8336,56.956,126288.0
2023-08-25 11:30:00,60.49,60.57,60.47,60.54,109655.0,56.956,57.0314,56.9372,57.0031,109655.0
2023-08-25 11:40:00,60.54,60.57,60.5,60.55,76960.0,57.0031,57.0314,56.9655,57.0125,76960.0
2023-08-25 11:50:00,60.55,60.55,60.42,60.45,91406.0,57.0125,57.0125,56.8901,56.9184,91406.0
2023-08-25 12:00:00,60.44,60.5,60.43,60.48,70145.0,56.909,56.9655,56.8995,56.9466,70145.0
2023-08-25 12:10:00,60.48,60.51,60.44,60.48,58972.0,56.9466,56.9749,56.909,56.9466,58972.0
2023-08-25 12:20:00,60.48,60.52,60.45,60.51,65176.0,56.9466,56.9843,56.9184,56.9749,65176.0
2023-08-25 12:30:00,60.51,60.56,60.47,60.48,107049.0,56.9749,57.0219,56.9372,56.9466,107049.0
2023-08-25 12:40:00,60.48,60.52,60.48,60.48,60542.0,56.9466,56.9843,56.9466,56.9466,60542.0
2023-08-25 12:50:00,60.48,60.5,60.42,60.45,67314.0,56.9466,56.9655,56.8901,56.9184,67314.0
2023-08-25 13:00:00,60.44,60.48,60.42,60.44,46199.0,56.909,56.9466,56.8901,56.909,46199.0
2023-08-25 13:10:00,60.44,60.45,60.36,60.39,74650.0,56.909,56.9184,56.8336,56.8619,74650.0
2023-08-25 13:20:00,60.39,60.39,60.33,60.35,59565.0,56.8619,56.8619,56.8054,56.8242,59565.0
2023-08-25 13:30:00,60.35,60.36,60.24,60.25,65162.0,56.8242,56.8336,56.7206,56.7301,65162.0
2023-08-25 13:40:00,60.25,60.31,60.23,60.3,60272.0,56.7301,56.7866,56.7112,56.7771,60272.0
2023-08-25 13:50:00,60.3,60.37,60.3,60.37,49425.0,56.7771,56.8431,56.7771,56.8431,49425.0
2023-08-25 14:00:00,60.37,60.37,60.33,60.34,84658.0,56.8431,56.8431,56.8054,56.8148,84658.0
2023-08-25 14:10:00,60.35,60.38,60.31,60.36,88098.0,56.8242,56.8525,56.7866,56.8336,88098.0
2023-08-25 14:20:00,60.36,60.41,60.35,60.38,89917.0,56.8336,56.8807,56.8242,56.8525,89917.0
2023-08-25 14:30:00,60.38,60.43,60.35,60.39,114701.0,56.8525,56.8995,56.8242,56.8619,114701.0
2023-08-25 14:40:00,60.4,60.44,60.38,60.43,110218.0,56.8713,56.909,56.8525,56.8995,110218.0
2023-08-25 14:50:00,60.43,60.5,60.42,60.48,70042.0,56.8995,56.9655,56.8901,56.9466,70042.0
2023-08-25 15:00:00,60.49,60.54,60.47,60.5,125877.0,56.956,57.0031,56.9372,56.9655,125877.0
2023-08-25 15:10:00,60.5,60.51,60.42,60.43,117021.0,56.9655,56.9749,56.8901,56.8995,117021.0
2023-08-25 15:20:00,60.44,60.48,60.43,60.44,78647.0,56.909,56.9466,56.8995,56.909,78647.0
2023-08-25 15:30:00,60.45,60.46,60.36,60.36,135730.0,56.9184,56.9278,56.8336,56.8336,135730.0
2023-08-25 15:40:00,60.36,60.39,60.32,60.33,186646.0,56.8336,56.8619,56.796,56.8054,186646.0
2023-08-25 15:50:00,60.32,60.41,60.29,60.4,723900.0,56.796,56.8807,56.7677,56.8713,723900.0
2023-08-28 09:30:00,60.55,60.71,60.55,60.64,248551.0,57.0125,57.1632,57.0125,57.0973,248551.0
2023-08-28 09:40:00,60.63,60.73,60.61,60.64,81394.0,57.0879,57.182,57.069,57.0973,81394.0
2023-08-28 09:50:00,60.65,60.73,60.63,60.68,93188.0,57.1067,57.182,57.0879,57.1349,93188.0
2023-08-28 10:00:00,60.68,60.68,60.62,60.64,120031.0,57.1349,57.1349,57.0784,57.0973,120031.0
2023-08-28 10:10:00,60.64,60.64,60.55,60.58,104234.0,57.0973,57.0973,57.0125,57.0408,104234.0
2023-08-28 10:20:00,60.59,60.59,60.55,60.55,65266.0,57.0502,57.0502,57.0125,57.0125,65266.0
2023-08-28 10:30:00,60.55,60.61,60.55,60.57,87389.0,57.0125,57.069,57.0125,57.0314,87389.0
2023-08-28 10:40:00,60.55,60.59,60.49,60.49,71783.0,57.0125,57.0502,56.956,56.956,71783.0
2023-08-28 10:50:00,60.49,60.5,60.42,60.44,90464.0,56.956,56.9655,56.8901,56.909,90464.0
2023-08-28 11:00:00,60.44,60.45,60.4,60.41,146775.0,56.909,56.9184,56.8713,56.8807,146775.0
2023-08-28 11:10:00,60.41,60.45,60.38,60.43,156759.0,56.8807,56.9184,56.8525,56.8995,156759.0
2023-08-28 11:20:00,60.43,60.47,60.42,60.44,70243.0,56.8995,56.9372,56.8901,56.909,70243.0
2023-08-28 11:30:00,60.44,60.46,60.42,60.44,70934.0,56.909,56.9278,56.8901,56.909,70934.0
2023-08-28 11:40:00,60.44,60.44,60.38,60.39,55374.0,56.909,56.909,56.8525,56.8619,55374.0
2023-08-28 11:50:00,60.39,60.41,60.36,60.4,75622.0,56.8619,56.8807,56.8336,56.8713,75622.0
2023-08-28 12:00:00,60.4,60.42,60.39,60.41,37738.0,56.8713,56.8901,56.8619,56.8807,37738.0
2023-08-28 12:10:00,60.4,60.42,60.37,60.39,100613.0,56.8713,56.8901,56.8431,56.8619,100613.0
2023-08-28 12:20:00,60.4,60.44,60.38,60.42,60311.0,56.8713,56.909,56.8525,56.8901,60311.0
2023-08-28 12:30:00,60.43,60.43,60.39,60.42,39795.0,56.8995,56.8995,56.8619,56.8901,39795.0
2023-08-28 12:40:00,60.41,60.42,60.37,60.4,59645.0,56.8807,56.8901,56.8431,56.8713,59645.0
2023-08-28 12:50:00,60.4,60.45,60.39,60.44,92122.0,56.8713,56.9184,56.8619,56.909,92122.0
2023-08-28 13:00:00,60.45,60.54,60.44,60.51,72023.0,56.9184,57.0031,56.909,56.9749,72023.0
2023-08-28 13:10:00,60.51,60.51,60.46,60.51,61317.0,56.9749,56.9749,56.9278,56.9749,61317.0
2023-08-28 13:20:00,60.51,60.53,60.48,60.51,79539.0,56.9749,56.9937,56.9466,56.9749,79539.0
2023-08-28 13:30:00,60.51,60.52,60.47,60.5,96428.0,56.9749,56.9843,56.9372,56.9655,96428.0
2023-08-28 13:40:00,60.5,60.51,60.44,60.47,95865.0,56.9655,56.9749,56.909,56.9372,95865.0
2023-08-28 13:50:00,60.46,60.49,60.4,60.41,95520.0,56.9278,56.956,56.8713,56.8807,95520.0
2023-08-28 14:00:00,60.41,60.47,60.4,60.47,58926.0,56.8807,56.9372,56.8713,56.9372,58926.0
2023-08-28 14:10:00,60.46,60.48,60.44,60.45,63461.0,56.9278,56.9466,56.909,56.9184,63461.0
2023-08-28 14:20:00,60.45,60.49,60.45,60.48,88885.0,56.9184,56.956,56.9184,56.9466,88885.0
2023-08-28 14:30:00,60.48,60.56,60.47,60.55,71497.0,56.9466,57.0219,56.9372,57.0125,71497.0
2023-08-28 14:40:00,60.55,60.56,60.52,60.53,73620.0,57.0125,57.0219,56.9843,56.9937,73620.0
2023-08-28 14:50:00,60.53,60.56,60.51,60.54,86676.0,56.9937,57.0219,56.9749,57.0031,86676.0
2023-08-28 15:00:00,60.54,60.58,60.52,60.58,101789.0,57.0031,57.0408,56.9843,57.0408,101789.0
2023-08-28 15:10:00,60.58,60.6,60.55,60.59,106872.0,57.0408,57.0596,57.0125,57.0502,106872.0
2023-08-28 15:20:00,60.58,60.59,60.54,60.54,156007.0,57.0408,57.0502,57.0031,57.0031,156007.0
2023-08-28 15:30:00,60.54,60.6,60.54,60.58,136864.0,57.0031,57.0596,57.0031,57.0408,136864.0
2023-08-28 15:40:00,60.58,60.68,60.55,60.62,204663.0,57.0408,57.1349,57.0125,57.0784,204663.0
2023-08-28 15:50:00,60.61,60.64,60.56,60.57,591206.0,57.069,57.0973,57.0219,57.0314,591206.0
2023-08-29 09:30:00,60.56,60.63,60.42,60.53,299404.0,57.0219,57.0879,56.8901,56.9937,299404.0
2023-08-29 09:40:00,60.53,60.54,60.41,60.48,102165.0,56.9937,57.0031,56.8807,56.9466,102165.0
2023-08-29 09:50:00,60.48,60.53,60.45,60.46,84428.0,56.9466,56.9937,56.9184,56.9278,84428.0
2023-08-29 10:00:00,60.46,60.5,60.43,60.46,172783.0,56.9278,56.9655,56.8995,56.9278,172783.0
2023-08-29 10:10:00,60.46,60.54,60.42,60.52,109779.0,56.9278,57.0031,56.8901,56.9843,109779.0
2023-08-29 10:20:00,60.51,60.54,60.45,60.45,327133.0,56.9749,57.0031,56.9184,56.9184,327133.0
2023-08-29 10:30:00,60.46,60.53,60.33,60.34,149849.0,56.9278,56.9937,56.8054,56.8148,149849.0
2023-08-29 10:40:00,60.34,60.37,60.21,60.23,196315.0,56.8148,56.8431,56.6924,56.7112,196315.0
2023-08-29 10:50:00,60.23,60.25,60.15,60.21,176892.0,56.7112,56.7301,56.6359,56.6924,176892.0
2023-08-29 11:00:00,60.21,60.22,60.16,60.21,79901.0,56.6924,56.7018,56.6453,56.6924,79901.0
2023-08-29 11:10:00,60.21,60.24,60.16,60.23,75365.0,56.6924,56.7206,56.6453,56.7112,75365.0
2023-08-29 11:20:00,60.23,60.27,60.2,60.22,120994.0,56.7112,56.7489,56.683,56.7018,120994.0
2023-08-29 11:30:00,60.22,60.33,60.21,60.33,97385.0,56.7018,56.8054,56.6924,56.8054,97385.0
2023-08-29 11:40:00,60.33,60.39,60.31,60.32,112466.0,56.8054,56.8619,56.7866,56.796,112466.0
2023-08-29 11:50:00,60.32,60.37,60.31,60.32,70595.0,56.796,56.8431,56.7866,56.796,70595.0
2023-08-29 12:00:00,60.33,60.41,60.31,60.4,67647.0,56.8054,56.8807,56.7866,56.8713,67647.0
2023-08-29 12:10:00,60.4,60.48,60.38,60.46,76156.0,56.8713,56.9466,56.8525,56.9278,76156.0
2023-08-29 12:20:00,60.46,60.5,60.45,60.48,86265.0,56.9278,56.9655,56.9184,56.9466,86265.0
2023-08-29 12:30:00,60.48,60.49,60.42,60.43,97072.0,56.9466,56.956,56.8901,56.8995,97072.0
2023-08-29 12:40:00,60.43,60.44,60.36,60.37,71670.0,56.8995,56.909,56.8336,56.8431,71670.0
2023-08-29 12:50:00,60.36,60.38,60.35,60.38,62838.0,56.8336,56.8525,56.8242,56.8525,62838.0
2023-08-29 13:00:00,60.37,60.38,60.34,60.36,70786.0,56.8431,56.8525,56.8148,56.8336,70786.0
2023-08-29 13:10:00,60.36,60.39,60.33,60.36,63656.0,56.8336,56.8619,56.8054,56.8336,63656.0
2023-08-29 13:20:00,60.36,60.37,60.33,60.34,64276.0,56.8336,56.8431,56.8054,56.8148,64276.0
2023-08-29 13:30:00,60.35,60.38,60.33,60.38,67113.0,56.8242,56.8525,56.8054,56.8525,67113.0
2023-08-29 13:40:00,60.38,60.39,60.33,60.34,70029.0,56.8525,56.8619,56.8054,56.8148,70029.0
2023-08-29 13:50:00,60.34,60.36,60.26,60.28,94046.0,56.8148,56.8336,56.7395,56.7583,94046.0
2023-08-29 14:00:00,60.29,60.3,60.25,60.27,80956.0,56.7677,56.7771,56.7301,56.7489,80956.0
2023-08-29 14:10:00,60.28,60.28,60.25,60.28,115136.0,56.7583,56.7583,56.7301,56.7583,115136.0
2023-08-29 14:20:00,60.29,60.32,60.25,60.28,104178.0,56.7677,56.796,56.7301,56.7583,104178.0
2023-08-29 14:30:00,60.28,60.35,60.27,60.3,72346.0,56.7583,56.8242,56.7489,56.7771,72346.0
2023-08-29 14:40:00,60.31,60.37,60.3,60.36,73151.0,56.7866,56.8431,56.7771,56.8336,73151.0
2023-08-29 14:50:00,60.36,60.37,60.31,60.34,114164.0,56.8336,56.8431,56.7866,56.8148,114164.0
2023-08-29 15:00:00,60.34,60.4,60.31,60.37,111375.0,56.8148,56.8713,56.7866,56.8431,111375.0
2023-08-29 15:10:00,60.38,60.47,60.37,60.46,112128.0,56.8525,56.9372,56.8431,56.9278,112128.0
2023-08-29 15:20:00,60.46,60.5,60.44,60.48,152862.0,56.9278,56.9655,56.909,56.9466,152862.0
2023-08-29 15:30:00,60.48,60.5,60.46,60.48,116973.0,56.9466,56.9655,56.9278,56.9466,116973.0
2023-08-29 15:40:00,60.48,60.53,60.48,60.5,366642.0,56.9466,56.9937,56.9466,56.9655,366642.0
2023-08-29 15:50:00,60.5,60.52,60.48,60.5,666753.0,56.9655,56.9843,56.9466,56.9655,666753.0
2023-08-30 09:30:00,60.64,60.74,60.58,60.62,490196.0,57.0973,57.1914,57.0408,57.0784,490196.0
2023-08-30 09:40:00,60.61,60.72,60.58,60.66,220231.0,57.069,57.1726,57.0408,57.1161,220231.0
2023-08-30 09:50:00,60.66,60.7,60.59,60.63,150932.0,57.1161,57.1538,57.0502,57.0879,150932.0
2023-08-30 10:00:00,60.62,60.67,60.51,60.54,152583.0,57.0784,57.1255,56.9749,57.0031,152583.0
2023-08-30 10:10:00,60.55,60.62,60.54,60.6,111050.0,57.0125,57.0784,57.0031,57.0596,111050.0
2023-08-30 10:20:00,60.6,60.61,60.51,60.52,100448.0,57.0596,57.069,56.9749,56.9843,100448.0
2023-08-30 10:30:00,60.52,60.52,60.39,60.43,122743.0,56.9843,56.9843,56.8619,56.8995,122743.0
2023-08-30 10:40:00,60.43,60.46,60.39,60.45,98001.0,56.8995,56.9278,56.8619,56.9184,98001.0
2023-08-30 10:50:00,60.44,60.45,60.4,60.44,85930.0,56.909,56.9184,56.8713,56.909,85930.0
2023-08-30 11:00:00,60.43,60.45,60.38,60.41,103306.0,56.8995,56.9184,56.8525,56.8807,103306.0
2023-08-30 11:10:00,60.4,60.44,60.38,60.4,70941.0,56.8713,56.909,56.8525,56.8713,70941.0
2023-08-30 11:20:00,60.4,60.45,60.38,60.45,183815.0,56.8713,56.9184,56.8525,56.9184,183815.0
2023-08-30 11:30:00,60.45,60.47,60.41,60.46,94138.0,56.9184,56.9372,56.8807,56.9278,94138.0
2023-08-30 11:40:00,60.46,60.48,60.41,60.41,106719.0,56.9278,56.9466,56.8807,56.8807,106719.0
2023-08-30 11:50:00,60.42,60.45,60.4,60.43,122588.0,56.8901,56.9184,56.8713,56.8995,122588.0
2023-08-30 12:00:00,60.43,60.43,60.38,60.39,98364.0,56.8995,56.8995,56.8525,56.8619,98364.0
2023-08-30 12:10:00,60.39,60.41,60.37,60.41,94454.0,56.8619,56.8807,56.8431,56.8807,94454.0
2023-08-30 12:20:00,60.41,60.44,60.4,60.4,107891.0,56.8807,56.909,56.8713,56.8713,107891.0
2023-08-30 12:30:00,60.4,60.45,60.4,60.43,79330.0,56.8713,56.9184,56.8713,56.8995,79330.0
2023-08-30 12:40:00,60.42,60.45,60.4,60.4,88765.0,56.8901,56.9184,56.8713,56.8713,88765.0
2023-08-30 12:50:00,60.4,60.44,60.4,60.44,96968.0,56.8713,56.909,56.8713,56.909,96968.0
2023-08-30 13:00:00,60.44,60.48,60.42,60.47,80253.0,56.909,56.9466,56.8901,56.9372,80253.0
2023-08-30 13:10:00,60.47,60.48,60.43,60.44,73967.0,56.9372,56.9466,56.8995,56.909,73967.0
2023-08-30 13:20:00,60.43,60.44,60.39,60.39,95779.0,56.8995,56.909,56.8619,56.8619,95779.0
2023-08-30 13:30:00,60.39,60.42,60.34,60.4,115415.0,56.8619,56.8901,56.8148,56.8713,115415.0
2023-08-30 13:40:00,60.4,60.41,60.37,60.4,101162.0,56.8713,56.8807,56.8431,56.8713,101162.0
2023-08-30 13:50:00,60.39,60.4,60.33,60.34,64211.0,56.8619,56.8713,56.8054,56.8148,64211.0
2023-08-30 14:00:00,60.34,60.37,60.33,60.36,78341.0,56.8148,56.8431,56.8054,56.8336,78341.0
2023-08-30 14:10:00,60.36,60.38,60.34,60.36,69687.0,56.8336,56.8525,56.8148,56.8336,69687.0
2023-08-30 14:20:00,60.36,60.36,60.29,60.3,87097.0,56.8336,56.8336,56.7677,56.7771,87097.0
2023-08-30 14:30:00,60.31,60.36,60.3,60.34,95150.0,56.7866,56.8336,56.7771,56.8148,95150.0
2023-08-30 14:40:00,60.35,60.39,60.34,60.39,83064.0,56.8242,56.8619,56.8148,56.8619,83064.0
2023-08-30 14:50:00,60.38,60.41,60.37,60.4,122767.0,56.8525,56.8807,56.8431,56.8713,122767.0
2023-08-30 15:00:00,60.41,60.42,60.38,60.4,118080.0,56.8807,56.8901,56.8525,56.8713,118080.0
2023-08-30 15:10:00,60.4,60.46,60.4,60.44,106115.0,56.8713,56.9278,56.8713,56.909,106115.0
2023-08-30 15:20:00,60.43,60.46,60.42,60.46,122119.0,56.8995,56.9278,56.8901,56.9278,122119.0
2023-08-30 15:30:00,60.45,60.5,60.42,60.47,170275.0,56.9184,56.9655,56.8901,56.9372,170275.0
2023-08-30 15:40:00,60.47,60.5,60.45,60.48,202388.0,56.9372,56.9655,56.9184,56.9466,202388.0
2023-08-30 15:50:00,60.48,60.5,60.42,60.47,715568.0,56.9466,56.9655,56.8901,56.9372,715568.0
2023-08-31 09:30:00,60.3,60.47,60.17,60.19,521970.0,56.7771,56.9372,56.6547,56.6736,521970.0
2023-08-31 09:40:00,60.18,60.37,60.18,60.3,271174.0,56.6642,56.8431,56.6642,56.7771,271174.0
2023-08-31 09:50:00,60.3,60.45,60.3,60.36,216322.0,56.7771,56.9184,56.7771,56.8336,216322.0
2023-08-31 10:00:00,60.36,60.36,60.19,60.2,167411.0,56.8336,56.8336,56.6736,56.683,167411.0
2023-08-31 10:10:00,60.2,60.23,60.17,60.21,166356.0,56.683,56.7112,56.6547,56.6924,166356.0
2023-08-31 10:20:00,60.2,60.26,60.17,60.19,154745.0,56.683,56.7395,56.6547,56.6736,154745.0
2023-08-31 10:30:00,60.2,60.22,60.1,60.12,155778.0,56.683,56.7018,56.5888,56.6077,155778.0
2023-08-31 10:40:00,60.12,60.17,60.04,60.06,168698.0,56.6077,56.6547,56.5323,56.5512,168698.0
2023-08-31 10:50:00,60.07,60.15,60.06,60.15,131336.0,56.5606,56.6359,56.5512,56.6359,131336.0
2023-08-31 11:00:00,60.14,60.16,60.11,60.14,115659.0,56.6265,56.6453,56.5982,56.6265,115659.0
2023-08-31 11:10:00,60.14,60.16,60.1,60.12,98649.0,56.6265,56.6453,56.5888,56.6077,98649.0
2023-08-31 11:20:00,60.11,60.18,60.07,60.18,119962.0,56.5982,56.6642,56.5606,56.6642,119962.0
2023-08-31 11:30:00,60.17,60.2,60.12,60.18,135979.0,56.6547,56.683,56.6077,56.6642,135979.0
2023-08-31 11:40:00,60.17,60.21,60.16,60.19,78604.0,56.6547,56.6924,56.6453,56.6736,78604.0
2023-08-31 11:50:00,60.19,60.21,60.16,60.19,98242.0,56.6736,56.6924,56.6453,56.6736,98242.0
2023-08-31 12:00:00,60.19,60.24,60.17,60.23,110005.0,56.6736,56.7206,56.6547,56.7112,110005.0
2023-08-31 12:10:00,60.23,60.26,60.2,60.21,103594.0,56.7112,56.7395,56.683,56.6924,103594.0
2023-08-31 12:20:00,60.2,60.26,60.2,60.23,113308.0,56.683,56.7395,56.683,56.7112,113308.0
2023-08-31 12:30:00,60.23,60.24,60.2,60.21,59046.0,56.7112,56.7206,56.683,56.6924,59046.0
2023-08-31 12:40:00,60.2,60.22,60.17,60.2,83198.0,56.683,56.7018,56.6547,56.683,83198.0
2023-08-31 12:50:00,60.2,60.24,60.19,60.23,61400.0,56.683,56.7206,56.6736,56.7112,61400.0
2023-08-31 13:00:00,60.23,60.24,60.19,60.23,91433.0,56.7112,56.7206,56.6736,56.7112,91433.0
2023-08-31 13:10:00,60.23,60.23,60.19,60.21,67097.0,56.7112,56.7112,56.6736,56.6924,67097.0
2023-08-31 13:20:00,60.2,60.21,60.17,60.21,102989.0,56.683,56.6924,56.6547,56.6924,102989.0
2023-08-31 13:30:00,60.21,60.24,60.2,60.22,82515.0,56.6924,56.7206,56.683,56.7018,82515.0
2023-08-31 13:40:00,60.22,60.23,60.2,60.22,94029.0,56.7018,56.7112,56.683,56.7018,94029.0
2023-08-31 13:50:00,60.22,60.24,60.18,60.2,114268.0,56.7018,56.7206,56.6642,56.683,114268.0
2023-08-31 14:00:00,60.2,60.22,60.18,60.19,105171.0,56.683,56.7018,56.6642,56.6736,105171.0
2023-08-31 14:10:00,60.18,60.22,60.18,60.2,125550.0,56.6642,56.7018,56.6642,56.683,125550.0
2023-08-31 14:20:00,60.2,60.23,60.2,60.22,89264.0,56.683,56.7112,56.683,56.7018,89264.0
2023-08-31 14:30:00,60.22,60.25,60.14,60.15,121627.0,56.7018,56.7301,56.6265,56.6359,121627.0
2023-08-31 14:40:00,60.15,60.15,60.04,60.05,136813.0,56.6359,56.6359,56.5323,56.5417,136813.0
2023-08-31 14:50:00,60.04,60.05,59.95,59.95,266383.0,56.5323,56.5417,56.4476,56.4476,266383.0
2023-08-31 15:00:00,59.96,59.99,59.94,59.96,233615.0,56.457,56.4853,56.4382,56.457,233615.0
2023-08-31 15:10:00,59.95,60.0,59.95,59.97,252753.0,56.4476,56.4947,56.4476,56.4664,252753.0
2023-08-31 15:20:00,59.97,59.99,59.95,59.98,238555.0,56.4664,56.4853,56.4476,56.4758,238555.0
2023-08-31 15:30:00,59.98,59.99,59.86,59.91,319632.0,56.4758,56.4853,56.3628,56.4099,319632.0
2023-08-31 15:40:00,59.91,59.91,59.83,59.84,530746.0,56.4099,56.4099,56.3346,56.344,530746.0
2023-08-31 15:50:00,59.84,59.85,59.8,59.82,1536186.0,56.344,56.3534,56.3064,56.3252,1536186.0
2023-09-01 09:30:00,60.0,60.13,59.95,59.96,550736.0,56.4947,56.6171,56.4476,56.457,550736.0
2023-09-01 09:40:00,59.96,60.02,59.83,60.01,266094.0,56.457,56.5135,56.3346,56.5041,266094.0
2023-09-01 09:50:00,60.01,60.01,59.92,59.93,166171.0,56.5041,56.5041,56.4193,56.4288,166171.0
2023-09-01 10:00:00,59.92,59.93,59.78,59.8,237742.0,56.4193,56.4288,56.2875,56.3064,237742.0
2023-09-01 10:10:00,59.81,59.86,59.72,59.78,179540.0,56.3158,56.3628,56.231,56.2875,179540.0
2023-09-01 10:20:00,59.79,59.8,59.62,59.66,194305.0,56.2969,56.3064,56.1369,56.1745,194305.0
2023-09-01 10:30:00,59.66,59.68,59.57,59.59,200426.0,56.1745,56.1934,56.0898,56.1086,200426.0
2023-09-01 10:40:00,59.59,59.68,59.5,59.66,251170.0,56.1086,56.1934,56.0239,56.1745,251170.0
2023-09-01 10:50:00,59.67,59.73,59.63,59.66,230970.0,56.1839,56.2404,56.1463,56.1745,230970.0
2023-09-01 11:00:00,59.65,59.66,59.6,59.62,179557.0,56.1651,56.1745,56.118,56.1369,179557.0
2023-09-01 11:10:00,59.61,59.61,59.5,59.52,132844.0,56.1275,56.1275,56.0239,56.0427,132844.0
2023-09-01 11:20:00,59.51,59.52,59.43,59.44,216618.0,56.0333,56.0427,55.958,55.9674,216618.0
2023-09-01 11:30:00,59.43,59.44,59.37,59.39,145450.0,55.958,55.9674,55.9015,55.9203,145450.0
2023-09-01 11:40:00,59.38,59.39,59.29,59.3,155182.0,55.9109,55.9203,55.8261,55.8356,155182.0
2023-09-01 11:50:00,59.3,59.32,59.27,59.29,138494.0,55.8356,55.8544,55.8073,55.8261,138494.0
2023-09-01 12:00:00,59.3,59.3,59.25,59.26,177927.0,55.8356,55.8356,55.7885,55.7979,177927.0
2023-09-01 12:10:00,59.27,59.33,59.26,59.32,189186.0,55.8073,55.8638,55.7979,55.8544,189186.0
2023-09-01 12:20:00,59.32,59.32,59.22,59.23,157320.0,55.8544,55.8544,55.7602,55.7697,157320.0
2023-09-01 12:30:00,59.23,59.26,59.21,59.22,138711.0,55.7697,55.7979,55.7508,55.7602,138711.0
2023-09-01 12:40:00,59.22,59.23,59.19,59.22,131292.0,55.7602,55.7697,55.732,55.7602,131292.0
2023-09-01 12:50:00,59.22,59.24,59.19,59.2,195960.0,55.7602,55.7791,55.732,55.7414,195960.0
2023-09-01 13:00:00,59.19,59.21,59.15,59.15,131182.0,55.732,55.7508,55.6943,55.6943,131182.0
2023-09-01 13:10:00,59.16,59.2,59.15,59.18,88122.0,55.7037,55.7414,55.6943,55.7226,88122.0
2023-09-01 13:20:00,59.18,59.2,59.16,59.18,98371.0,55.7226,55.7414,55.7037,55.7226,98371.0
2023-09-01 13:30:00,59.17,59.18,59.12,59.15,187559.0,55.7132,55.7226,55.6661,55.6943,187559.0
2023-09-01 13:40:00,59.14,59.19,59.13,59.18,106504.0,55.6849,55.732,55.6755,55.7226,106504.0
2023-09-01 13:50:00,59.18,59.23,59.16,59.21,153331.0,55.7226,55.7697,55.7037,55.7508,153331.0
2023-09-01 14:00:00,59.21,59.24,59.19,59.23,102565.0,55.7508,55.7791,55.732,55.7697,102565.0
2023-09-01 14:10:00,59.23,59.27,59.2,59.26,114061.0,55.7697,55.8073,55.7414,55.7979,114061.0
2023-09-01 14:20:00,59.26,59.3,59.25,59.28,90993.0,55.7979,55.8356,55.7885,55.8167,90993.0
2023-09-01 14:30:00,59.28,59.34,59.26,59.33,166410.0,55.8167,55.8732,55.7979,55.8638,166410.0
2023-09-01 14:40:00,59.32,59.33,59.27,59.28,84550.0,55.8544,55.8638,55.8073,55.8167,84550.0
2023-09-01 14:50:00,59.28,59.3,59.25,59.27,90225.0,55.8167,55.8356,55.7885,55.8073,90225.0
2023-09-01 15:00:00,59.26,59.27,59.23,59.27,113142.0,55.7979,55.8073,55.7697,55.8073,113142.0
2023-09-01 15:10:00,59.27,59.3,59.25,59.27,112268.0,55.8073,55.8356,55.7885,55.8073,112268.0
2023-09-01 15:20:00,59.27,59.3,59.25,59.3,134315.0,55.8073,55.8356,55.7885,55.8356,134315.0
2023-09-01 15:30:00,59.3,59.36,59.28,59.31,192785.0,55.8356,55.8921,55.8167,55.845,192785.0
2023-09-01 15:40:00,59.31,59.33,59.26,59.28,233054.0,55.845,55.8638,55.7979,55.8167,233054.0
2023-09-01 15:50:00,59.27,59.32,59.25,59.3,788736.0,55.8073,55.8544,55.7885,55.8356,788736.0
2023-09-05 09:30:00,59.25,59.32,58.99,59.03,962203.0,55.7885,55.8544,55.5437,55.5813,962203.0
2023-09-05 09:40:00,59.03,59.03,58.89,58.97,373826.0,55.5813,55.5813,55.4495,55.5248,373826.0
2023-09-05 09:50:00,58.97,59.2,58.96,59.17,246386.0,55.5248,55.7414,55.5154,55.7132,246386.0
2023-09-05 10:00:00,59.17,59.32,59.15,59.15,275507.0,55.7132,55.8544,55.6943,55.6943,275507.0
2023-09-05 10:10:00,59.16,59.16,58.96,58.98,293301.0,55.7037,55.7037,55.5154,55.5343,293301.0
2023-09-05 10:20:00,58.98,59.03,58.93,58.98,177006.0,55.5343,55.5813,55.4872,55.5343,177006.0
2023-09-05 10:30:00,58.98,58.99,58.93,58.98,165732.0,55.5343,55.5437,55.4872,55.5343,165732.0
2023-09-05 10:40:00,58.98,58.98,58.89,58.95,207549.0,55.5343,55.5343,55.4495,55.506,207549.0
2023-09-05 10:50:00,58.95,59.02,58.92,58.99,167430.0,55.506,55.5719,55.4778,55.5437,167430.0
2023-09-05 11:00:00,58.99,59.03,58.95,59.0,229561.0,55.5437,55.5813,55.506,55.5531,229561.0
2023-09-05 11:10:00,58.99,59.0,58.9,58.9,159365.0,55.5437,55.5531,55.4589,55.4589,159365.0
2023-09-05 11:20:00,58.91,58.95,58.85,58.89,215195.0,55.4683,55.506,55.4119,55.4495,215195.0
2023-09-05 11:30:00,58.89,58.9,58.82,58.86,182923.0,55.4495,55.4589,55.3836,55.4213,182923.0
2023-09-05 11:40:00,58.85,58.88,58.8,58.83,145419.0,55.4119,55.4401,55.3648,55.393,145419.0
2023-09-05 11:50:00,58.83,58.89,58.81,58.88,116091.0,55.393,55.4495,55.3742,55.4401,116091.0
2023-09-05 12:00:00,58.89,58.95,58.84,58.92,93890.0,55.4495,55.506,55.4024,55.4778,93890.0
2023-09-05 12:10:00,58.93,58.93,58.9,58.93,95557.0,55.4872,55.4872,55.4589,55.4872,95557.0
2023-09-05 12:20:00,58.93,58.93,58.88,58.89,113311.0,55.4872,55.4872,55.4401,55.4495,113311.0
2023-09-05 12:30:00,58.89,58.9,58.85,58.89,111783.0,55.4495,55.4589,55.4119,55.4495,111783.0
2023-09-05 12:40:00,58.89,58.91,58.87,58.87,91745.0,55.4495,55.4683,55.4307,55.4307,91745.0
2023-09-05 12:50:00,58.87,58.87,58.81,58.82,100585.0,55.4307,55.4307,55.3742,55.3836,100585.0
2023-09-05 13:00:00,58.82,58.85,58.78,58.8,161186.0,55.3836,55.4119,55.3459,55.3648,161186.0
2023-09-05 13:10:00,58.8,58.8,58.75,58.76,175644.0,55.3648,55.3648,55.3177,55.3271,175644.0
2023-09-05 13:20:00,58.77,58.78,58.73,58.74,100128.0,55.3365,55.3459,55.2989,55.3083,100128.0
2023-09-05 13:30:00,58.74,58.74,58.68,58.68,104082.0,55.3083,55.3083,55.2518,55.2518,104082.0
2023-09-05 13:40:00,58.68,58.73,58.67,58.71,106367.0,55.2518,55.2989,55.2424,55.28,106367.0
2023-09-05 13:50:00,58.72,58.75,58.7,58.71,100145.0,55.2894,55.3177,55.2706,55.28,100145.0
2023-09-05 14:00:00,58.72,58.74,58.7,58.72,109311.0,55.2894,55.3083,55.2706,55.2894,109311.0
2023-09-05 14:10:00,58.72,58.76,58.7,58.76,99609.0,55.2894,55.3271,55.2706,55.3271,99609.0
2023-09-05 14:20:00,58.77,58.8,58.76,58.79,102153.0,55.3365,55.3648,55.3271,55.3554,102153.0
2023-09-05 14:30:00,58.8,58.87,58.79,58.87,87559.0,55.3648,55.4307,55.3554,55.4307,87559.0
2023-09-05 14:40:00,58.87,58.89,58.85,58.86,123634.0,55.4307,55.4495,55.4119,55.4213,123634.0
2023-09-05 14:50:00,58.85,58.9,58.85,58.89,138355.0,55.4119,55.4589,55.4119,55.4495,138355.0
2023-09-05 15:00:00,58.89,58.92,58.86,58.91,114158.0,55.4495,55.4778,55.4213,55.4683,114158.0
2023-09-05 15:10:00,58.9,58.94,58.88,58.92,125917.0,55.4589,55.4966,55.4401,55.4778,125917.0
2023-09-05 15:20:00,58.92,58.92,58.85,58.86,147648.0,55.4778,55.4778,55.4119,55.4213,147648.0
2023-09-05 15:30:00,58.87,58.92,58.84,58.9,208575.0,55.4307,55.4778,55.4024,55.4589,208575.0
2023-09-05 15:40:00,58.91,58.94,58.84,58.85,403985.0,55.4683,55.4966,55.4024,55.4119,403985.0
2023-09-05 15:50:00,58.86,58.86,58.76,58.82,1077814.0,55.4213,55.4213,55.3271,55.3836,1077814.0
2023-09-06 09:30:00,58.62,58.82,58.58,58.77,571866.0,55.1953,55.3836,55.1576,55.3365,571866.0
2023-09-06 09:40:00,58.77,58.77,58.59,58.59,212368.0,55.3365,55.3365,55.167,55.167,212368.0
2023-09-06 09:50:00,58.59,58.64,58.55,58.63,207967.0,55.167,55.2141,55.1294,55.2047,207967.0
2023-09-06 10:00:00,58.62,58.71,58.55,58.68,228250.0,55.1953,55.28,55.1294,55.2518,228250.0
2023-09-06 10:10:00,58.68,58.75,58.66,58.75,206983.0,55.2518,55.3177,55.233,55.3177,206983.0
2023-09-06 10:20:00,58.75,58.75,58.58,58.6,233581.0,55.3177,55.3177,55.1576,55.1765,233581.0
2023-09-06 10:30:00,58.6,58.66,58.55,58.57,149776.0,55.1765,55.233,55.1294,55.1482,149776.0
2023-09-06 10:40:00,58.57,58.59,58.51,58.52,159695.0,55.1482,55.167,55.0917,55.1011,159695.0
2023-09-06 10:50:00,58.53,58.57,58.51,58.55,95471.0,55.1105,55.1482,55.0917,55.1294,95471.0
2023-09-06 11:00:00,58.55,58.69,58.55,58.65,141780.0,55.1294,55.2612,55.1294,55.2235,141780.0
2023-09-06 11:10:00,58.65,58.66,58.61,58.62,124548.0,55.2235,55.233,55.1859,55.1953,124548.0
2023-09-06 11:20:00,58.63,58.64,58.57,58.62,109388.0,55.2047,55.2141,55.1482,55.1953,109388.0
2023-09-06 11:30:00,58.62,58.69,58.62,58.67,201763.0,55.1953,55.2612,55.1953,55.2424,201763.0
2023-09-06 11:40:00,58.68,58.72,58.64,58.7,219869.0,55.2518,55.2894,55.2141,55.2706,219869.0
2023-09-06 11:50:00,58.69,58.71,58.65,58.66,156018.0,55.2612,55.28,55.2235,55.233,156018.0
2023-09-06 12:00:00,58.65,58.7,58.64,58.67,103995.0,55.2235,55.2706,55.2141,55.2424,103995.0
2023-09-06 12:10:00,58.68,58.73,58.67,58.68,212212.0,55.2518,55.2989,55.2424,55.2518,212212.0
2023-09-06 12:20:00,58.69,58.72,58.67,58.7,151464.0,55.2612,55.2894,55.2424,55.2706,151464.0
2023-09-06 12:30:00,58.7,58.73,58.69,58.71,193771.0,55.2706,55.2989,55.2612,55.28,193771.0
2023-09-06 12:40:00,58.72,58.72,58.58,58.59,109339.0,55.2894,55.2894,55.1576,55.167,109339.0
2023-09-06 12:50:00,58.59,58.61,58.55,58.57,107478.0,55.167,55.1859,55.1294,55.1482,107478.0
2023-09-06 13:00:00,58.57,58.57,58.42,58.46,452872.0,55.1482,55.1482,55.007,55.0446,452872.0
2023-09-06 13:10:00,58.45,58.56,58.42,58.55,243724.0,55.0352,55.1388,55.007,55.1294,243724.0
2023-09-06 13:20:00,58.55,58.59,58.54,58.58,159721.0,55.1294,55.167,55.12,55.1576,159721.0
2023-09-06 13:30:00,58.58,58.6,58.55,58.57,132925.0,55.1576,55.1765,55.1294,55.1482,132925.0
2023-09-06 13:40:00,58.57,58.61,58.55,58.59,130922.0,55.1482,55.1859,55.1294,55.167,130922.0
2023-09-06 13:50:00,58.59,58.65,58.59,58.62,157218.0,55.167,55.2235,55.167,55.1953,157218.0
2023-09-06 14:00:00,58.63,58.64,58.57,58.59,124057.0,55.2047,55.2141,55.1482,55.167,124057.0
2023-09-06 14:10:00,58.59,58.6,58.56,58.56,148514.0,55.167,55.1765,55.1388,55.1388,148514.0
2023-09-06 14:20:00,58.57,58.6,58.55,58.56,152204.0,55.1482,55.1765,55.1294,55.1388,152204.0
2023-09-06 14:30:00,58.57,58.63,58.56,58.61,125284.0,55.1482,55.2047,55.1388,55.1859,125284.0
2023-09-06 14:40:00,58.61,58.63,58.59,58.63,127734.0,55.1859,55.2047,55.167,55.2047,127734.0
2023-09-06 14:50:00,58.63,58.65,58.6,58.64,225846.0,55.2047,55.2235,55.1765,55.2141,225846.0
2023-09-06 15:00:00,58.63,58.64,58.56,58.57,283039.0,55.2047,55.2141,55.1388,55.1482,283039.0
2023-09-06 15:10:00,58.57,58.6,58.54,58.57,285702.0,55.1482,55.1765,55.12,55.1482,285702.0
2023-09-06 15:20:00,58.56,58.59,58.55,58.57,174241.0,55.1388,55.167,55.1294,55.1482,174241.0
2023-09-06 15:30:00,58.57,58.65,58.55,58.65,365518.0,55.1482,55.2235,55.1294,55.2235,365518.0
2023-09-06 15:40:00,58.65,58.71,58.63,58.71,654066.0,55.2235,55.28,55.2047,55.28,654066.0
2023-09-06 15:50:00,58.71,58.83,58.69,58.77,1816734.0,55.28,55.393,55.2612,55.3365,1816734.0
2023-09-07 09:30:00,58.95,59.16,58.95,59.0,458844.0,55.506,55.7037,55.506,55.5531,458844.0
2023-09-07 09:40:00,59.0,59.01,58.8,58.83,236195.0,55.5531,55.5625,55.3648,55.393,236195.0
2023-09-07 09:50:00,58.83,58.97,58.82,58.95,245084.0,55.393,55.5248,55.3836,55.506,245084.0
2023-09-07 10:00:00,58.95,59.02,58.85,58.85,175752.0,55.506,55.5719,55.4119,55.4119,175752.0
2023-09-07 10:10:00,58.86,58.86,58.62,58.63,196786.0,55.4213,55.4213,55.1953,55.2047,196786.0
2023-09-07 10:20:00,58.63,58.63,58.5,58.57,225590.0,55.2047,55.2047,55.0823,55.1482,225590.0
2023-09-07 10:30:00,58.57,58.66,58.56,58.66,200659.0,55.1482,55.233,55.1388,55.233,200659.0
2023-09-07 10:40:00,58.66,58.72,58.59,58.63,193317.0,55.233,55.2894,55.167,55.2047,193317.0
2023-09-07 10:50:00,58.63,58.75,58.62,58.73,251716.0,55.2047,55.3177,55.1953,55.2989,251716.0
2023-09-07 11:00:00,58.73,58.78,58.71,58.75,255326.0,55.2989,55.3459,55.28,55.3177,255326.0
2023-09-07 11:10:00,58.75,58.75,58.64,58.68,198225.0,55.3177,55.3177,55.2141,55.2518,198225.0
2023-09-07 11:20:00,58.68,58.69,58.58,58.59,149199.0,55.2518,55.2612,55.1576,55.167,149199.0
2023-09-07 11:30:00,58.59,58.68,58.57,58.68,149684.0,55.167,55.2518,55.1482,55.2518,149684.0
2023-09-07 11:40:00,58.68,58.75,58.65,58.73,134702.0,55.2518,55.3177,55.2235,55.2989,134702.0
2023-09-07 11:50:00,58.73,58.73,58.67,58.72,165435.0,55.2989,55.2989,55.2424,55.2894,165435.0
2023-09-07 12:00:00,58.72,58.77,58.7,58.73,264023.0,55.2894,55.3365,55.2706,55.2989,264023.0
2023-09-07 12:10:00,58.73,58.79,58.71,58.73,226803.0,55.2989,55.3554,55.28,55.2989,226803.0
2023-09-07 12:20:00,58.73,58.76,58.7,58.73,220298.0,55.2989,55.3271,55.2706,55.2989,220298.0
2023-09-07 12:30:00,58.73,58.74,58.62,58.64,226300.0,55.2989,55.3083,55.1953,55.2141,226300.0
2023-09-07 12:40:00,58.63,58.68,58.61,58.68,116735.0,55.2047,55.2518,55.1859,55.2518,116735.0
2023-09-07 12:50:00,58.68,58.71,58.64,58.66,189902.0,55.2518,55.28,55.2141,55.233,189902.0
2023-09-07 13:00:00,58.66,58.72,58.65,58.69,113388.0,55.233,55.2894,55.2235,55.2612,113388.0
2023-09-07 13:10:00,58.69,58.7,58.63,58.7,136751.0,55.2612,55.2706,55.2047,55.2706,136751.0
2023-09-07 13:20:00,58.7,58.7,58.63,58.68,115937.0,55.2706,55.2706,55.2047,55.2518,115937.0
2023-09-07 13:30:00,58.68,58.68,58.6,58.61,158867.0,55.2518,55.2518,55.1765,55.1859,158867.0
2023-09-07 13:40:00,58.61,58.63,58.56,58.57,135985.0,55.1859,55.2047,55.1388,55.1482,135985.0
2023-09-07 13:50:00,58.56,58.6,58.55,58.59,115867.0,55.1388,55.1765,55.1294,55.167,115867.0
2023-09-07 14:00:00,58.59,58.64,58.57,58.59,120506.0,55.167,55.2141,55.1482,55.167,120506.0
2023-09-07 14:10:00,58.59,58.6,58.5,58.51,168006.0,55.167,55.1765,55.0823,55.0917,168006.0
2023-09-07 14:20:00,58.51,58.53,58.47,58.51,288411.0,55.0917,55.1105,55.0541,55.0917,288411.0
2023-09-07 14:30:00,58.52,58.56,58.51,58.54,139475.0,55.1011,55.1388,55.0917,55.12,139475.0
2023-09-07 14:40:00,58.54,58.56,58.51,58.54,145903.0,55.12,55.1388,55.0917,55.12,145903.0
2023-09-07 14:50:00,58.54,58.56,58.52,58.53,174115.0,55.12,55.1388,55.1011,55.1105,174115.0
2023-09-07 15:00:00,58.53,58.54,58.37,58.39,289848.0,55.1105,55.12,54.9599,54.9787,289848.0
2023-09-07 15:10:00,58.39,58.42,58.36,58.39,259326.0,54.9787,55.007,54.9505,54.9787,259326.0
2023-09-07 15:20:00,58.39,58.44,58.38,58.4,194358.0,54.9787,55.0258,54.9693,54.9881,194358.0
2023-09-07 15:30:00,58.4,58.43,58.35,58.36,353180.0,54.9881,55.0164,54.9411,54.9505,353180.0
2023-09-07 15:40:00,58.36,58.4,58.34,58.4,477748.0,54.9505,54.9881,54.9316,54.9881,477748.0
2023-09-07 15:50:00,58.39,58.43,58.3,58.34,1861095.0,54.9787,55.0164,54.894,54.9316,1861095.0
2023-09-08 09:30:00,58.3,58.35,58.2,58.3,422659.0,54.894,54.9411,54.7998,54.894,422659.0
2023-09-08 09:40:00,58.31,58.41,58.29,58.36,135790.0,54.9034,54.9976,54.8846,54.9505,135790.0
2023-09-08 09:50:00,58.35,58.39,58.3,58.39,135822.0,54.9411,54.9787,54.894,54.9787,135822.0
2023-09-08 10:00:00,58.39,58.4,58.3,58.3,168790.0,54.9787,54.9881,54.894,54.894,168790.0
2023-09-08 10:10:00,58.31,58.34,58.22,58.23,169986.0,54.9034,54.9316,54.8187,54.8281,169986.0
2023-09-08 10:20:00,58.23,58.34,58.2,58.26,933874.0,54.8281,54.9316,54.7998,54.8563,933874.0
2023-09-08 10:30:00,58.27,58.27,58.17,58.21,287448.0,54.8657,54.8657,54.7716,54.8092,287448.0
2023-09-08 10:40:00,58.21,58.21,58.15,58.18,207050.0,54.8092,54.8092,54.7527,54.781,207050.0
2023-09-08 10:50:00,58.18,58.22,58.17,58.21,148479.0,54.781,54.8187,54.7716,54.8092,148479.0
2023-09-08 11:00:00,58.2,58.21,58.12,58.13,198737.0,54.7998,54.8092,54.7245,54.7339,198737.0
2023-09-08 11:10:00,58.14,58.18,58.13,58.14,118400.0,54.7433,54.781,54.7339,54.7433,118400.0
2023-09-08 11:20:00,58.13,58.14,58.01,58.04,266264.0,54.7339,54.7433,54.6209,54.6492,266264.0
2023-09-08 11:30:00,58.04,58.14,58.03,58.14,637038.0,54.6492,54.7433,54.6398,54.7433,637038.0
2023-09-08 11:40:00,58.14,58.17,58.09,58.09,93202.0,54.7433,54.7716,54.6963,54.6963,93202.0
2023-09-08 11:50:00,58.09,58.13,58.08,58.11,119789.0,54.6963,54.7339,54.6868,54.7151,119789.0
2023-09-08 12:00:00,58.11,58.12,58.04,58.07,129345.0,54.7151,54.7245,54.6492,54.6774,129345.0
2023-09-08 12:10:00,58.07,58.09,58.03,58.07,154757.0,54.6774,54.6963,54.6398,54.6774,154757.0
2023-09-08 12:20:00,58.07,58.12,58.07,58.11,106970.0,54.6774,54.7245,54.6774,54.7151,106970.0
2023-09-08 12:30:00,58.1,58.15,58.08,58.15,171327.0,54.7057,54.7527,54.6868,54.7527,171327.0
2023-09-08 12:40:00,58.15,58.16,58.11,58.16,208929.0,54.7527,54.7622,54.7151,54.7622,208929.0
2023-09-08 12:50:00,58.15,58.18,58.14,58.16,87601.0,54.7527,54.781,54.7433,54.7622,87601.0
2023-09-08 13:00:00,58.15,58.17,58.13,58.16,99189.0,54.7527,54.7716,54.7339,54.7622,99189.0
2023-09-08 13:10:00,58.15,58.16,58.13,58.15,95176.0,54.7527,54.7622,54.7339,54.7527,95176.0
2023-09-08 13:20:00,58.15,58.16,58.12,58.15,142263.0,54.7527,54.7622,54.7245,54.7527,142263.0
2023-09-08 13:30:00,58.14,58.16,58.12,58.15,178680.0,54.7433,54.7622,54.7245,54.7527,178680.0
2023-09-08 13:40:00,58.15,58.16,58.13,58.15,130668.0,54.7527,54.7622,54.7339,54.7527,130668.0
2023-09-08 13:50:00,58.14,58.15,58.1,58.13,150763.0,54.7433,54.7527,54.7057,54.7339,150763.0
2023-09-08 14:00:00,58.12,58.19,58.11,58.18,120176.0,54.7245,54.7904,54.7151,54.781,120176.0
2023-09-08 14:10:00,58.19,58.19,58.15,58.17,129010.0,54.7904,54.7904,54.7527,54.7716,129010.0
2023-09-08 14:20:00,58.16,58.19,58.14,58.16,134169.0,54.7622,54.7904,54.7433,54.7622,134169.0
2023-09-08 14:30:00,58.16,58.16,58.12,58.13,159462.0,54.7622,54.7622,54.7245,54.7339,159462.0
2023-09-08 14:40:00,58.14,58.15,58.09,58.1,146696.0,54.7433,54.7527,54.6963,54.7057,146696.0
2023-09-08 14:50:00,58.1,58.15,58.09,58.14,111522.0,54.7057,54.7527,54.6963,54.7433,111522.0
2023-09-08 15:00:00,58.14,58.15,58.1,58.12,192688.0,54.7433,54.7527,54.7057,54.7245,192688.0
2023-09-08 15:10:00,58.11,58.14,58.09,58.12,231102.0,54.7151,54.7433,54.6963,54.7245,231102.0
2023-09-08 15:20:00,58.12,58.14,58.08,58.11,174608.0,54.7245,54.7433,54.6868,54.7151,174608.0
2023-09-08 15:30:00,58.11,58.25,58.09,58.23,253338.0,54.7151,54.8469,54.6963,54.8281,253338.0
2023-09-08 15:40:00,58.23,58.25,58.19,58.23,330588.0,54.8281,54.8469,54.7904,54.8281,330588.0
2023-09-08 15:50:00,58.22,58.34,58.22,58.33,1222390.0,54.8187,54.9316,54.8187,54.9222,1222390.0
2023-09-11 09:30:00,58.4,58.45,58.22,58.4,629671.0,54.9881,55.0352,54.8187,54.9881,629671.0
2023-09-11 09:40:00,58.4,58.59,58.32,58.52,453324.0,54.9881,55.167,54.9128,55.1011,453324.0
2023-09-11 09:50:00,58.52,58.58,58.49,58.57,156226.0,55.1011,55.1576,55.0729,55.1482,156226.0
2023-09-11 10:00:00,58.57,58.67,58.52,58.64,874837.0,55.1482,55.2424,55.1011,55.2141,874837.0
2023-09-11 10:10:00,58.64,58.76,58.62,58.69,356885.0,55.2141,55.3271,55.1953,55.2612,356885.0
2023-09-11 10:20:00,58.69,58.84,58.68,58.78,321822.0,55.2612,55.4024,55.2518,55.3459,321822.0
2023-09-11 10:30:00,58.78,58.83,58.64,58.68,349043.0,55.3459,55.393,55.2141,55.2518,349043.0
2023-09-11 10:40:00,58.68,58.73,58.65,58.71,274045.0,55.2518,55.2989,55.2235,55.28,274045.0
2023-09-11 10:50:00,58.71,58.8,58.69,58.78,148902.0,55.28,55.3648,55.2612,55.3459,148902.0
2023-09-11 11:00:00,58.78,58.78,58.64,58.73,244299.0,55.3459,55.3459,55.2141,55.2989,244299.0
2023-09-11 11:10:00,58.73,58.75,58.69,58.73,161362.0,55.2989,55.3177,55.2612,55.2989,161362.0
2023-09-11 11:20:00,58.74,58.82,58.72,58.82,198153.0,55.3083,55.3836,55.2894,55.3836,198153.0
2023-09-11 11:30:00,58.82,58.87,58.81,58.86,144526.0,55.3836,55.4307,55.3742,55.4213,144526.0
2023-09-11 11:40:00,58.86,58.97,58.86,58.91,181025.0,55.4213,55.5248,55.4213,55.4683,181025.0
2023-09-11 11:50:00,58.91,58.95,58.9,58.93,142820.0,55.4683,55.506,55.4589,55.4872,142820.0
2023-09-11 12:00:00,58.93,58.96,58.9,58.94,120971.0,55.4872,55.5154,55.4589,55.4966,120971.0
2023-09-11 12:10:00,58.94,58.99,58.93,58.96,127419.0,55.4966,55.5437,55.4872,55.5154,127419.0
2023-09-11 12:20:00,58.96,58.99,58.94,58.98,161065.0,55.5154,55.5437,55.4966,55.5343,161065.0
2023-09-11 12:30:00,58.97,58.99,58.94,58.95,124320.0,55.5248,55.5437,55.4966,55.506,124320.0
2023-09-11 12:40:00,58.95,58.97,58.93,58.96,117691.0,55.506,55.5248,55.4872,55.5154,117691.0
2023-09-11 12:50:00,58.95,58.97,58.94,58.96,71295.0,55.506,55.5248,55.4966,55.5154,71295.0
2023-09-11 13:00:00,58.96,58.99,58.95,58.98,111712.0,55.5154,55.5437,55.506,55.5343,111712.0
2023-09-11 13:10:00,58.98,58.99,58.95,58.97,116488.0,55.5343,55.5437,55.506,55.5248,116488.0
2023-09-11 13:20:00,58.97,58.98,58.93,58.97,101594.0,55.5248,55.5343,55.4872,55.5248,101594.0
2023-09-11 13:30:00,58.97,58.98,58.94,58.96,79090.0,55.5248,55.5343,55.4966,55.5154,79090.0
2023-09-11 13:40:00,58.96,58.97,58.86,58.86,105888.0,55.5154,55.5248,55.4213,55.4213,105888.0
2023-09-11 13:50:00,58.86,58.86,58.82,58.86,171376.0,55.4213,55.4213,55.3836,55.4213,171376.0
2023-09-11 14:00:00,58.86,58.88,58.84,58.86,130935.0,55.4213,55.4401,55.4024,55.4213,130935.0
2023-09-11 14:10:00,58.87,58.93,58.86,58.93,79267.0,55.4307,55.4872,55.4213,55.4872,79267.0
2023-09-11 14:20:00,58.93,58.95,58.91,58.94,107977.0,55.4872,55.506,55.4683,55.4966,107977.0
2023-09-11 14:30:00,58.94,58.97,58.93,58.96,72335.0,55.4966,55.5248,55.4872,55.5154,72335.0
2023-09-11 14:40:00,58.96,58.97,58.93,58.94,97971.0,55.5154,55.5248,55.4872,55.4966,97971.0
2023-09-11 14:50:00,58.93,58.95,58.93,58.94,77589.0,55.4872,55.506,55.4872,55.4966,77589.0
2023-09-11 15:00:00,58.94,58.96,58.92,58.93,131369.0,55.4966,55.5154,55.4778,55.4872,131369.0
2023-09-11 15:10:00,58.93,58.94,58.87,58.9,131200.0,55.4872,55.4966,55.4307,55.4589,131200.0
2023-09-11 15:20:00,58.9,58.91,58.82,58.84,285606.0,55.4589,55.4683,55.3836,55.4024,285606.0
2023-09-11 15:30:00,58.84,58.85,58.76,58.8,235850.0,55.4024,55.4119,55.3271,55.3648,235850.0
2023-09-11 15:40:00,58.8,58.83,58.78,58.79,268345.0,55.3648,55.393,55.3459,55.3554,268345.0
2023-09-11 15:50:00,58.79,58.89,58.77,58.88,726513.0,55.3554,55.4495,55.3365,55.4401,726513.0
2023-09-12 09:30:00,58.99,59.0,58.63,58.63,384609.0,55.5437,55.5531,55.2047,55.2047,384609.0
2023-09-12 09:40:00,58.63,58.64,58.46,58.47,294912.0,55.2047,55.2141,55.0446,55.0541,294912.0
2023-09-12 09:50:00,58.47,58.57,58.46,58.52,190387.0,55.0541,55.1482,55.0446,55.1011,190387.0
2023-09-12 10:00:00,58.53,58.55,58.44,58.47,187747.0,55.1105,55.1294,55.0258,55.0541,187747.0
2023-09-12 10:10:00,58.47,58.48,58.32,58.33,239591.0,55.0541,55.0635,54.9128,54.9222,239591.0
2023-09-12 10:20:00,58.33,58.43,58.32,58.42,239377.0,54.9222,55.0164,54.9128,55.007,239377.0
2023-09-12 10:30:00,58.42,58.46,58.4,58.42,606353.0,55.007,55.0446,54.9881,55.007,606353.0
2023-09-12 10:40:00,58.42,58.43,58.38,58.4,134717.0,55.007,55.0164,54.9693,54.9881,134717.0
2023-09-12 10:50:00,58.39,58.46,58.38,58.43,170802.0,54.9787,55.0446,54.9693,55.0164,170802.0
2023-09-12 11:00:00,58.42,58.44,58.39,58.43,171318.0,55.007,55.0258,54.9787,55.0164,171318.0
2023-09-12 11:10:00,58.42,58.45,58.39,58.4,111586.0,55.007,55.0352,54.9787,54.9881,111586.0
2023-09-12 11:20:00,58.4,58.42,58.37,58.4,140169.0,54.9881,55.007,54.9599,54.9881,140169.0
2023-09-12 11:30:00,58.4,58.4,58.33,58.36,156044.0,54.9881,54.9881,54.9222,54.9505,156044.0
2023-09-12 11:40:00,58.36,58.38,58.34,58.37,121075.0,54.9505,54.9693,54.9316,54.9599,121075.0
2023-09-12 11:50:00,58.37,58.37,58.34,58.36,126643.0,54.9599,54.9599,54.9316,54.9505,126643.0
2023-09-12 12:00:00,58.37,58.39,58.35,58.37,111353.0,54.9599,54.9787,54.9411,54.9599,111353.0
2023-09-12 12:10:00,58.37,58.43,58.36,58.43,123622.0,54.9599,55.0164,54.9505,55.0164,123622.0
2023-09-12 12:20:00,58.42,58.44,58.41,58.44,158344.0,55.007,55.0258,54.9976,55.0258,158344.0
2023-09-12 12:30:00,58.44,58.46,58.42,58.46,104955.0,55.0258,55.0446,55.007,55.0446,104955.0
2023-09-12 12:40:00,58.45,58.48,58.44,58.45,115550.0,55.0352,55.0635,55.0258,55.0352,115550.0
2023-09-12 12:50:00,58.45,58.53,58.45,58.51,61387.0,55.0352,55.1105,55.0352,55.0917,61387.0
2023-09-12 13:00:00,58.52,58.56,58.51,58.55,70042.0,55.1011,55.1388,55.0917,55.1294,70042.0
2023-09-12 13:10:00,58.55,58.64,58.55,58.58,126494.0,55.1294,55.2141,55.1294,55.1576,126494.0
2023-09-12 13:20:00,58.59,58.63,58.56,58.61,126563.0,55.167,55.2047,55.1388,55.1859,126563.0
2023-09-12 13:30:00,58.61,58.63,58.56,58.6,76283.0,55.1859,55.2047,55.1388,55.1765,76283.0
2023-09-12 13:40:00,58.6,58.61,58.56,58.57,98642.0,55.1765,55.1859,55.1388,55.1482,98642.0
2023-09-12 13:50:00,58.57,58.62,58.55,58.55,158139.0,55.1482,55.1953,55.1294,55.1294,158139.0
2023-09-12 14:00:00,58.55,58.56,58.46,58.47,226359.0,55.1294,55.1388,55.0446,55.0541,226359.0
2023-09-12 14:10:00,58.46,58.47,58.38,58.44,311092.0,55.0446,55.0541,54.9693,55.0258,311092.0
2023-09-12 14:20:00,58.45,58.45,58.37,58.39,162137.0,55.0352,55.0352,54.9599,54.9787,162137.0
2023-09-12 14:30:00,58.39,58.39,58.32,58.34,188195.0,54.9787,54.9787,54.9128,54.9316,188195.0
2023-09-12 14:40:00,58.34,58.39,58.32,58.33,265163.0,54.9316,54.9787,54.9128,54.9222,265163.0
2023-09-12 14:50:00,58.33,58.33,58.28,58.3,214258.0,54.9222,54.9222,54.8752,54.894,214258.0
2023-09-12 15:00:00,58.29,58.3,58.26,58.28,143209.0,54.8846,54.894,54.8563,54.8752,143209.0
2023-09-12 15:10:00,58.29,58.29,58.21,58.24,181277.0,54.8846,54.8846,54.8092,54.8375,181277.0
2023-09-12 15:20:00,58.23,58.25,58.19,58.21,184574.0,54.8281,54.8469,54.7904,54.8092,184574.0
2023-09-12 15:30:00,58.22,58.28,58.21,58.28,195665.0,54.8187,54.8752,54.8092,54.8752,195665.0
2023-09-12 15:40:00,58.28,58.32,58.27,58.3,330058.0,54.8752,54.9128,54.8657,54.894,330058.0
2023-09-12 15:50:00,58.31,58.35,58.28,58.29,760620.0,54.9034,54.9411,54.8752,54.8846,760620.0
2023-09-13 09:30:00,58.4,58.59,58.37,58.43,607407.0,54.9881,55.167,54.9599,55.0164,607407.0
2023-09-13 09:40:00,58.43,58.54,58.35,58.51,210543.0,55.0164,55.12,54.9411,55.0917,210543.0
2023-09-13 09:50:00,58.51,58.56,58.48,58.55,156445.0,55.0917,55.1388,55.0635,55.1294,156445.0
2023-09-13 10:00:00,58.55,58.6,58.53,58.54,174674.0,55.1294,55.1765,55.1105,55.12,174674.0
2023-09-13 10:10:00,58.55,58.58,58.48,58.51,208448.0,55.1294,55.1576,55.0635,55.0917,208448.0
2023-09-13 10:20:00,58.51,58.51,58.36,58.38,119334.0,55.0917,55.0917,54.9505,54.9693,119334.0
2023-09-13 10:30:00,58.38,58.4,58.34,58.39,213443.0,54.9693,54.9881,54.9316,54.9787,213443.0
2023-09-13 10:40:00,58.39,58.42,58.35,58.4,203156.0,54.9787,55.007,54.9411,54.9881,203156.0
2023-09-13 10:50:00,58.39,58.45,58.39,58.45,131291.0,54.9787,55.0352,54.9787,55.0352,131291.0
2023-09-13 11:00:00,58.45,58.54,58.43,58.54,178548.0,55.0352,55.12,55.0164,55.12,178548.0
2023-09-13 11:10:00,58.53,58.55,58.49,58.51,133601.0,55.1105,55.1294,55.0729,55.0917,133601.0
2023-09-13 11:20:00,58.51,58.53,58.5,58.52,89488.0,55.0917,55.1105,55.0823,55.1011,89488.0
2023-09-13 11:30:00,58.52,58.53,58.49,58.51,135756.0,55.1011,55.1105,55.0729,55.0917,135756.0
2023-09-13 11:40:00,58.51,58.54,58.5,58.52,418752.0,55.0917,55.12,55.0823,55.1011,418752.0
2023-09-13 11:50:00,58.52,58.54,58.5,58.53,81089.0,55.1011,55.12,55.0823,55.1105,81089.0
2023-09-13 12:00:00,58.53,58.54,58.49,58.51,102310.0,55.1105,55.12,55.0729,55.0917,102310.0
2023-09-13 12:10:00,58.51,58.54,58.49,58.53,91934.0,55.0917,55.12,55.0729,55.1105,91934.0
2023-09-13 12:20:00,58.53,58.53,58.5,58.51,82788.0,55.1105,55.1105,55.0823,55.0917,82788.0
2023-09-13 12:30:00,58.51,58.51,58.48,58.5,112597.0,55.0917,55.0917,55.0635,55.0823,112597.0
2023-09-13 12:40:00,58.5,58.5,58.45,58.47,107246.0,55.0823,55.0823,55.0352,55.0541,107246.0
2023-09-13 12:50:00,58.46,58.52,58.46,58.5,79222.0,55.0446,55.1011,55.0446,55.0823,79222.0
2023-09-13 13:00:00,58.5,58.51,58.46,58.47,85844.0,55.0823,55.0917,55.0446,55.0541,85844.0
2023-09-13 13:10:00,58.46,58.48,58.45,58.46,80908.0,55.0446,55.0635,55.0352,55.0446,80908.0
2023-09-13 13:20:00,58.47,58.48,58.46,58.46,76067.0,55.0541,55.0635,55.0446,55.0446,76067.0
2023-09-13 13:30:00,58.47,58.49,58.46,58.48,111815.0,55.0541,55.0729,55.0446,55.0635,111815.0
2023-09-13 13:40:00,58.48,58.53,58.48,58.53,96226.0,55.0635,55.1105,55.0635,55.1105,96226.0
2023-09-13 13:50:00,58.53,58.58,58.51,58.57,104393.0,55.1105,55.1576,55.0917,55.1482,104393.0
2023-09-13 14:00:00,58.57,58.63,58.57,58.61,130661.0,55.1482,55.2047,55.1482,55.1859,130661.0
2023-09-13 14:10:00,58.61,58.64,58.59,58.63,142056.0,55.1859,55.2141,55.167,55.2047,142056.0
2023-09-13 14:20:00,58.63,58.68,58.62,58.65,112456.0,55.2047,55.2518,55.1953,55.2235,112456.0
2023-09-13 14:30:00,58.64,58.67,58.62,58.63,178757.0,55.2141,55.2424,55.1953,55.2047,178757.0
2023-09-13 14:40:00,58.63,58.63,58.57,58.58,117375.0,55.2047,55.2047,55.1482,55.1576,117375.0
2023-09-13 14:50:00,58.57,58.59,58.52,58.58,163263.0,55.1482,55.167,55.1011,55.1576,163263.0
2023-09-13 15:00:00,58.58,58.58,58.47,58.48,192307.0,55.1576,55.1576,55.0541,55.0635,192307.0
2023-09-13 15:10:00,58.48,58.49,58.44,58.48,206398.0,55.0635,55.0729,55.0258,55.0635,206398.0
2023-09-13 15:20:00,58.48,58.48,58.46,58.47,146341.0,55.0635,55.0635,55.0446,55.0541,146341.0
2023-09-13 15:30:00,58.48,58.49,58.43,58.46,350380.0,55.0635,55.0729,55.0164,55.0446,350380.0
2023-09-13 15:40:00,58.47,58.48,58.42,58.44,355270.0,55.0541,55.0635,55.007,55.0258,355270.0
2023-09-13 15:50:00,58.44,58.49,58.41,58.44,1099728.0,55.0258,55.0729,54.9976,55.0258,1099728.0
2023-09-14 09:30:00,58.24,58.36,58.22,58.31,409536.0,55.269,55.3829,55.25,55.3354,409536.0
2023-09-14 09:40:00,58.31,58.35,58.22,58.33,227627.0,55.3354,55.3734,55.25,55.3544,227627.0
2023-09-14 09:50:00,58.34,58.35,58.28,58.34,291813.0,55.3639,55.3734,55.3069,55.3639,291813.0
2023-09-14 10:00:00,58.35,58.38,58.3,58.35,258357.0,55.3734,55.4018,55.3259,55.3734,258357.0
2023-09-14 10:10:00,58.34,58.44,58.32,58.42,236670.0,55.3639,55.4588,55.3449,55.4398,236670.0
2023-09-14 10:20:00,58.41,58.42,58.36,58.4,146879.0,55.4303,55.4398,55.3829,55.4208,146879.0
2023-09-14 10:30:00,58.4,58.45,58.35,58.36,186271.0,55.4208,55.4683,55.3734,55.3829,186271.0
2023-09-14 10:40:00,58.36,58.4,58.27,58.29,221169.0,55.3829,55.4208,55.2975,55.3164,221169.0
2023-09-14 10:50:00,58.28,58.29,58.19,58.26,220589.0,55.3069,55.3164,55.2215,55.288,220589.0
2023-09-14 11:00:00,58.26,58.28,58.19,58.2,144466.0,55.288,55.3069,55.2215,55.231,144466.0
2023-09-14 11:10:00,58.2,58.28,58.19,58.26,159699.0,55.231,55.3069,55.2215,55.288,159699.0
2023-09-14 11:20:00,58.27,58.3,58.25,58.26,138746.0,55.2975,55.3259,55.2785,55.288,138746.0
2023-09-14 11:30:00,58.27,58.28,58.25,58.27,131516.0,55.2975,55.3069,55.2785,55.2975,131516.0
2023-09-14 11:40:00,58.27,58.36,58.26,58.33,175441.0,55.2975,55.3829,55.288,55.3544,175441.0
2023-09-14 11:50:00,58.33,58.36,58.32,58.33,116552.0,55.3544,55.3829,55.3449,55.3544,116552.0
2023-09-14 12:00:00,58.34,58.37,58.32,58.37,124477.0,55.3639,55.3924,55.3449,55.3924,124477.0
2023-09-14 12:10:00,58.37,58.44,58.36,58.43,104458.0,55.3924,55.4588,55.3829,55.4493,104458.0
2023-09-14 12:20:00,58.43,58.45,58.4,58.45,93510.0,55.4493,55.4683,55.4208,55.4683,93510.0
2023-09-14 12:30:00,58.45,58.49,58.44,58.46,122429.0,55.4683,55.5062,55.4588,55.4778,122429.0
2023-09-14 12:40:00,58.47,58.49,58.45,58.48,135365.0,55.4873,55.5062,55.4683,55.4967,135365.0
2023-09-14 12:50:00,58.48,58.5,58.46,58.47,106255.0,55.4967,55.5157,55.4778,55.4873,106255.0
2023-09-14 13:00:00,58.47,58.49,58.45,58.48,122667.0,55.4873,55.5062,55.4683,55.4967,122667.0
2023-09-14 13:10:00,58.48,58.5,58.46,58.47,95765.0,55.4967,55.5157,55.4778,55.4873,95765.0
2023-09-14 13:20:00,58.48,58.48,58.45,58.48,89074.0,55.4967,55.4967,55.4683,55.4967,89074.0
2023-09-14 13:30:00,58.48,58.51,58.47,58.5,141932.0,55.4967,55.5252,55.4873,55.5157,141932.0
2023-09-14 13:40:00,58.49,58.5,58.47,58.48,131109.0,55.5062,55.5157,55.4873,55.4967,131109.0
2023-09-14 13:50:00,58.48,58.51,58.47,58.51,101827.0,55.4967,55.5252,55.4873,55.5252,101827.0
2023-09-14 14:00:00,58.51,58.52,58.48,58.49,146602.0,55.5252,55.5347,55.4967,55.5062,146602.0
2023-09-14 14:10:00,58.49,58.51,58.47,58.48,126566.0,55.5062,55.5252,55.4873,55.4967,126566.0
2023-09-14 14:20:00,58.48,58.51,58.46,58.46,100802.0,55.4967,55.5252,55.4778,55.4778,100802.0
2023-09-14 14:30:00,58.47,58.49,58.45,58.48,123108.0,55.4873,55.5062,55.4683,55.4967,123108.0
2023-09-14 14:40:00,58.48,58.51,58.47,58.5,116931.0,55.4967,55.5252,55.4873,55.5157,116931.0
2023-09-14 14:50:00,58.51,58.51,58.49,58.51,123379.0,55.5252,55.5252,55.5062,55.5252,123379.0
2023-09-14 15:00:00,58.51,58.58,58.5,58.55,193588.0,55.5252,55.5916,55.5157,55.5632,193588.0
2023-09-14 15:10:00,58.56,58.58,58.55,58.57,151461.0,55.5727,55.5916,55.5632,55.5822,151461.0
2023-09-14 15:20:00,58.57,58.59,58.55,58.57,177872.0,55.5822,55.6011,55.5632,55.5822,177872.0
2023-09-14 15:30:00,58.58,58.59,58.52,58.52,220752.0,55.5916,55.6011,55.5347,55.5347,220752.0
2023-09-14 15:40:00,58.53,58.58,58.52,58.54,389371.0,55.5442,55.5916,55.5347,55.5537,389371.0
2023-09-14 15:50:00,58.54,58.55,58.44,58.46,1241312.0,55.5537,55.5632,55.4588,55.4778,1241312.0
2023-09-15 09:30:00,58.41,58.6,58.26,58.59,3610511.0,55.4303,55.6106,55.288,55.6011,3610511.0
2023-09-15 09:40:00,58.59,58.64,58.44,58.44,262703.0,55.6011,55.6486,55.4588,55.4588,262703.0
2023-09-15 09:50:00,58.44,58.48,58.41,58.46,177161.0,55.4588,55.4967,55.4303,55.4778,177161.0
2023-09-15 10:00:00,58.46,58.58,58.45,58.47,208617.0,55.4778,55.5916,55.4683,55.4873,208617.0
2023-09-15 10:10:00,58.47,58.48,58.4,58.42,199588.0,55.4873,55.4967,55.4208,55.4398,199588.0
2023-09-15 10:20:00,58.41,58.44,58.39,58.42,191037.0,55.4303,55.4588,55.4113,55.4398,191037.0
2023-09-15 10:30:00,58.41,58.44,58.38,58.44,201369.0,55.4303,55.4588,55.4018,55.4588,201369.0
2023-09-15 10:40:00,58.43,58.43,58.34,58.37,159250.0,55.4493,55.4493,55.3639,55.3924,159250.0
2023-09-15 10:50:00,58.37,58.37,58.2,58.22,165040.0,55.3924,55.3924,55.231,55.25,165040.0
2023-09-15 11:00:00,58.22,58.23,58.17,58.19,152914.0,55.25,55.2595,55.2026,55.2215,152914.0
2023-09-15 11:10:00,58.19,58.23,58.14,58.23,240639.0,55.2215,55.2595,55.1741,55.2595,240639.0
2023-09-15 11:20:00,58.23,58.28,58.18,58.28,162736.0,55.2595,55.3069,55.212,55.3069,162736.0
2023-09-15 11:30:00,58.28,58.3,58.22,58.23,155182.0,55.3069,55.3259,55.25,55.2595,155182.0
2023-09-15 11:40:00,58.23,58.29,58.22,58.26,214828.0,55.2595,55.3164,55.25,55.288,214828.0
2023-09-15 11:50:00,58.27,58.3,58.25,58.27,205539.0,55.2975,55.3259,55.2785,55.2975,205539.0
2023-09-15 12:00:00,58.26,58.27,58.2,58.2,191811.0,55.288,55.2975,55.231,55.231,191811.0
2023-09-15 12:10:00,58.21,58.23,58.19,58.22,171469.0,55.2405,55.2595,55.2215,55.25,171469.0
2023-09-15 12:20:00,58.22,58.23,58.19,58.2,100171.0,55.25,55.2595,55.2215,55.231,100171.0
2023-09-15 12:30:00,58.2,58.21,58.19,58.19,137763.0,55.231,55.2405,55.2215,55.2215,137763.0
2023-09-15 12:40:00,58.2,58.23,58.19,58.21,244839.0,55.231,55.2595,55.2215,55.2405,244839.0
2023-09-15 12:50:00,58.21,58.21,58.1,58.11,157347.0,55.2405,55.2405,55.1361,55.1456,157347.0
2023-09-15 13:00:00,58.11,58.11,58.05,58.05,129863.0,55.1456,55.1456,55.0887,55.0887,129863.0
2023-09-15 13:10:00,58.05,58.06,57.98,57.98,267461.0,55.0887,55.0982,55.0222,55.0222,267461.0
2023-09-15 13:20:00,57.98,58.0,57.94,57.95,207780.0,55.0222,55.0412,54.9843,54.9938,207780.0
2023-09-15 13:30:00,57.96,58.05,57.91,58.04,203789.0,55.0033,55.0887,54.9558,55.0792,203789.0
2023-09-15 13:40:00,58.04,58.09,58.03,58.07,151135.0,55.0792,55.1266,55.0697,55.1077,151135.0
2023-09-15 13:50:00,58.08,58.12,58.06,58.12,130828.0,55.1171,55.1551,55.0982,55.1551,130828.0
2023-09-15 14:00:00,58.12,58.12,58.03,58.07,158464.0,55.1551,55.1551,55.0697,55.1077,158464.0
2023-09-15 14:10:00,58.06,58.11,58.04,58.11,200024.0,55.0982,55.1456,55.0792,55.1456,200024.0
2023-09-15 14:20:00,58.11,58.13,58.1,58.11,91603.0,55.1456,55.1646,55.1361,55.1456,91603.0
2023-09-15 14:30:00,58.11,58.14,58.08,58.14,156956.0,55.1456,55.1741,55.1171,55.1741,156956.0
2023-09-15 14:40:00,58.14,58.15,58.11,58.13,145352.0,55.1741,55.1836,55.1456,55.1646,145352.0
2023-09-15 14:50:00,58.14,58.21,58.13,58.21,174726.0,55.1741,55.2405,55.1646,55.2405,174726.0
2023-09-15 15:00:00,58.21,58.21,58.09,58.12,259572.0,55.2405,55.2405,55.1266,55.1551,259572.0
2023-09-15 15:10:00,58.12,58.16,58.08,58.13,191217.0,55.1551,55.1931,55.1171,55.1646,191217.0
2023-09-15 15:20:00,58.13,58.13,58.04,58.04,265576.0,55.1646,55.1646,55.0792,55.0792,265576.0
2023-09-15 15:30:00,58.05,58.1,58.0,58.0,472331.0,55.0887,55.1361,55.0412,55.0412,472331.0
2023-09-15 15:40:00,58.0,58.07,57.99,58.01,501132.0,55.0412,55.1077,55.0317,55.0507,501132.0
2023-09-15 15:50:00,58.01,58.39,57.75,57.94,3663520.0,55.0507,55.4113,54.804,54.9843,3663520.0
2023-09-18 09:30:00,57.99,58.17,57.8,57.92,619237.0,55.0317,55.2026,54.8514,54.9653,619237.0
2023-09-18 09:40:00,57.92,57.99,57.79,57.79,319894.0,54.9653,55.0317,54.8419,54.8419,319894.0
2023-09-18 09:50:00,57.79,57.8,57.75,57.77,203422.0,54.8419,54.8514,54.804,54.823,203422.0
2023-09-18 10:00:00,57.77,57.79,57.63,57.66,272471.0,54.823,54.8419,54.6901,54.7186,272471.0
2023-09-18 10:10:00,57.66,57.72,57.64,57.71,158901.0,54.7186,54.7755,54.6996,54.766,158901.0
2023-09-18 10:20:00,57.72,57.78,57.7,57.76,193671.0,54.7755,54.8325,54.7565,54.8135,193671.0
2023-09-18 10:30:00,57.77,57.78,57.71,57.73,139845.0,54.823,54.8325,54.766,54.785,139845.0
2023-09-18 10:40:00,57.73,57.92,57.73,57.9,233243.0,54.785,54.9653,54.785,54.9463,233243.0
2023-09-18 10:50:00,57.9,57.98,57.88,57.94,156035.0,54.9463,55.0222,54.9274,54.9843,156035.0
2023-09-18 11:00:00,57.94,57.94,57.76,57.77,152514.0,54.9843,54.9843,54.8135,54.823,152514.0
2023-09-18 11:10:00,57.77,57.83,57.75,57.83,109976.0,54.823,54.8799,54.804,54.8799,109976.0
2023-09-18 11:20:00,57.83,57.93,57.82,57.93,104345.0,54.8799,54.9748,54.8704,54.9748,104345.0
2023-09-18 11:30:00,57.93,58.01,57.91,58.01,158719.0,54.9748,55.0507,54.9558,55.0507,158719.0
2023-09-18 11:40:00,58.01,58.05,58.0,58.03,103573.0,55.0507,55.0887,55.0412,55.0697,103573.0
2023-09-18 11:50:00,58.03,58.05,58.01,58.03,140590.0,55.0697,55.0887,55.0507,55.0697,140590.0
2023-09-18 12:00:00,58.03,58.09,58.02,58.09,106415.0,55.0697,55.1266,55.0602,55.1266,106415.0
2023-09-18 12:10:00,58.09,58.16,58.08,58.15,126768.0,55.1266,55.1931,55.1171,55.1836,126768.0
2023-09-18 12:20:00,58.15,58.17,58.13,58.16,111648.0,55.1836,55.2026,55.1646,55.1931,111648.0
2023-09-18 12:30:00,58.17,58.23,58.16,58.22,128386.0,55.2026,55.2595,55.1931,55.25,128386.0
2023-09-18 12:40:00,58.22,58.26,58.2,58.26,164741.0,55.25,55.288,55.231,55.288,164741.0
2023-09-18 12:50:00,58.25,58.3,58.22,58.3,189950.0,55.2785,55.3259,55.25,55.3259,189950.0
2023-09-18 13:00:00,58.3,58.32,58.28,58.32,122979.0,55.3259,55.3449,55.3069,55.3449,122979.0
2023-09-18 13:10:00,58.31,58.35,58.3,58.32,145693.0,55.3354,55.3734,55.3259,55.3449,145693.0
2023-09-18 13:20:00,58.32,58.34,58.29,58.3,128657.0,55.3449,55.3639,55.3164,55.3259,128657.0
2023-09-18 13:30:00,58.3,58.33,58.28,58.32,90108.0,55.3259,55.3544,55.3069,55.3449,90108.0
2023-09-18 13:40:00,58.32,58.33,58.29,58.29,124093.0,55.3449,55.3544,55.3164,55.3164,124093.0
2023-09-18 13:50:00,58.3,58.34,58.29,58.31,106370.0,55.3259,55.3639,55.3164,55.3354,106370.0
2023-09-18 14:00:00,58.31,58.32,58.29,58.3,126895.0,55.3354,55.3449,55.3164,55.3259,126895.0
2023-09-18 14:10:00,58.3,58.32,58.26,58.29,157179.0,55.3259,55.3449,55.288,55.3164,157179.0
2023-09-18 14:20:00,58.29,58.29,58.22,58.24,94826.0,55.3164,55.3164,55.25,55.269,94826.0
2023-09-18 14:30:00,58.23,58.26,58.23,58.25,119165.0,55.2595,55.288,55.2595,55.2785,119165.0
2023-09-18 14:40:00,58.25,58.29,58.24,58.29,115144.0,55.2785,55.3164,55.269,55.3164,115144.0
2023-09-18 14:50:00,58.29,58.32,58.25,58.3,144540.0,55.3164,55.3449,55.2785,55.3259,144540.0
2023-09-18 15:00:00,58.3,58.32,58.25,58.27,288887.0,55.3259,55.3449,55.2785,55.2975,288887.0
2023-09-18 15:10:00,58.28,58.32,58.26,58.31,201730.0,55.3069,55.3449,55.288,55.3354,201730.0
2023-09-18 15:20:00,58.31,58.32,58.25,58.26,175929.0,55.3354,55.3449,55.2785,55.288,175929.0
2023-09-18 15:30:00,58.26,58.27,58.21,58.23,248597.0,55.288,55.2975,55.2405,55.2595,248597.0
2023-09-18 15:40:00,58.23,58.26,58.19,58.26,270482.0,55.2595,55.288,55.2215,55.288,270482.0
2023-09-18 15:50:00,58.26,58.32,58.24,58.3,1081630.0,55.288,55.3449,55.269,55.3259,1081630.0
2023-09-19 09:30:00,58.26,58.3,57.98,58.01,372013.0,55.288,55.3259,55.0222,55.0507,372013.0
2023-09-19 09:40:00,58.01,58.08,57.92,58.04,190527.0,55.0507,55.1171,54.9653,55.0792,190527.0
2023-09-19 09:50:00,58.04,58.11,58.03,58.1,214738.0,55.0792,55.1456,55.0697,55.1361,214738.0
2023-09-19 10:00:00,58.09,58.11,57.95,57.96,260849.0,55.1266,55.1456,54.9938,55.0033,260849.0
2023-09-19 10:10:00,57.95,57.98,57.92,57.97,203590.0,54.9938,55.0222,54.9653,55.0128,203590.0
2023-09-19 10:20:00,57.97,58.1,57.96,58.1,205971.0,55.0128,55.1361,55.0033,55.1361,205971.0
2023-09-19 10:30:00,58.1,58.13,58.05,58.1,206978.0,55.1361,55.1646,55.0887,55.1361,206978.0
2023-09-19 10:40:00,58.1,58.13,58.08,58.1,115136.0,55.1361,55.1646,55.1171,55.1361,115136.0
2023-09-19 10:50:00,58.1,58.14,58.09,58.13,186753.0,55.1361,55.1741,55.1266,55.1646,186753.0
2023-09-19 11:00:00,58.13,58.13,58.05,58.07,88604.0,55.1646,55.1646,55.0887,55.1077,88604.0
2023-09-19 11:10:00,58.07,58.07,58.03,58.05,99402.0,55.1077,55.1077,55.0697,55.0887,99402.0
2023-09-19 11:20:00,58.05,58.1,58.03,58.1,113638.0,55.0887,55.1361,55.0697,55.1361,113638.0
2023-09-19 11:30:00,58.1,58.11,58.06,58.06,107192.0,55.1361,55.1456,55.0982,55.0982,107192.0
2023-09-19 11:40:00,58.07,58.1,58.06,58.09,100608.0,55.1077,55.1361,55.0982,55.1266,100608.0
2023-09-19 11:50:00,58.09,58.09,58.03,58.03,124635.0,55.1266,55.1266,55.0697,55.0697,124635.0
2023-09-19 12:00:00,58.03,58.06,57.97,57.98,160380.0,55.0697,55.0982,55.0128,55.0222,160380.0
2023-09-19 12:10:00,57.98,58.0,57.95,57.98,130300.0,55.0222,55.0412,54.9938,55.0222,130300.0
2023-09-19 12:20:00,57.98,58.01,57.97,57.99,87532.0,55.0222,55.0507,55.0128,55.0317,87532.0
2023-09-19 12:30:00,57.99,58.01,57.95,57.96,130706.0,55.0317,55.0507,54.9938,55.0033,130706.0
2023-09-19 12:40:00,57.97,58.01,57.96,58.01,130045.0,55.0128,55.0507,55.0033,55.0507,130045.0
2023-09-19 12:50:00,58.01,58.04,57.97,58.01,134704.0,55.0507,55.0792,55.0128,55.0507,134704.0
2023-09-19 13:00:00,58.02,58.04,58.0,58.04,87685.0,55.0602,55.0792,55.0412,55.0792,87685.0
2023-09-19 13:10:00,58.03,58.09,58.01,58.07,108979.0,55.0697,55.1266,55.0507,55.1077,108979.0
2023-09-19 13:20:00,58.07,58.11,58.06,58.11,101999.0,55.1077,55.1456,55.0982,55.1456,101999.0
2023-09-19 13:30:00,58.11,58.13,58.08,58.13,79546.0,55.1456,55.1646,55.1171,55.1646,79546.0
2023-09-19 13:40:00,58.13,58.19,58.1,58.18,196649.0,55.1646,55.2215,55.1361,55.212,196649.0
2023-09-19 13:50:00,58.18,58.25,58.17,58.25,149151.0,55.212,55.2785,55.2026,55.2785,149151.0
2023-09-19 14:00:00,58.25,58.27,58.2,58.22,207671.0,55.2785,55.2975,55.231,55.25,207671.0
2023-09-19 14:10:00,58.22,58.24,58.21,58.23,106083.0,55.25,55.269,55.2405,55.2595,106083.0
2023-09-19 14:20:00,58.23,58.24,58.19,58.21,98546.0,55.2595,55.269,55.2215,55.2405,98546.0
2023-09-19 14:30:00,58.2,58.38,58.2,58.37,172533.0,55.231,55.4018,55.231,55.3924,172533.0
2023-09-19 14:40:00,58.36,58.39,58.35,58.38,144255.0,55.3829,55.4113,55.3734,55.4018,144255.0
2023-09-19 14:50:00,58.38,58.39,58.33,58.34,169575.0,55.4018,55.4113,55.3544,55.3639,169575.0
2023-09-19 15:00:00,58.33,58.36,58.32,58.32,145768.0,55.3544,55.3829,55.3449,55.3449,145768.0
2023-09-19 15:10:00,58.33,58.34,58.28,58.29,125168.0,55.3544,55.3639,55.3069,55.3164,125168.0
2023-09-19 15:20:00,58.29,58.29,58.23,58.28,177382.0,55.3164,55.3164,55.2595,55.3069,177382.0
2023-09-19 15:30:00,58.28,58.31,58.24,58.27,240654.0,55.3069,55.3354,55.269,55.2975,240654.0
2023-09-19 15:40:00,58.27,58.31,58.25,58.27,325827.0,55.2975,55.3354,55.2785,55.2975,325827.0
2023-09-19 15:50:00,58.26,58.27,58.16,58.18,895788.0,55.288,55.2975,55.1931,55.212,895788.0
2023-09-20 09:30:00,58.3,58.35,58.17,58.18,458915.0,55.3259,55.3734,55.2026,55.212,458915.0
2023-09-20 09:40:00,58.18,58.2,58.08,58.13,142740.0,55.212,55.231,55.1171,55.1646,142740.0
2023-09-20 09:50:00,58.13,58.14,58.09,58.13,115289.0,55.1646,55.1741,55.1266,55.1646,115289.0
2023-09-20 10:00:00,58.13,58.23,58.12,58.23,202993.0,55.1646,55.2595,55.1551,55.2595,202993.0
2023-09-20 10:10:00,58.23,58.32,58.22,58.3,160275.0,55.2595,55.3449,55.25,55.3259,160275.0
2023-09-20 10:20:00,58.29,58.4,58.27,58.38,2084355.0,55.3164,55.4208,55.2975,55.4018,2084355.0
2023-09-20 10:30:00,58.39,58.45,58.37,58.38,495022.0,55.4113,55.4683,55.3924,55.4018,495022.0
2023-09-20 10:40:00,58.38,58.41,58.28,58.37,692137.0,55.4018,55.4303,55.3069,55.3924,692137.0
2023-09-20 10:50:00,58.38,58.51,58.37,58.5,717782.0,55.4018,55.5252,55.3924,55.5157,717782.0
2023-09-20 11:00:00,58.5,58.54,58.49,58.52,162631.0,55.5157,55.5537,55.5062,55.5347,162631.0
2023-09-20 11:10:00,58.52,58.62,58.5,58.62,216977.0,55.5347,55.6296,55.5157,55.6296,216977.0
2023-09-20 11:20:00,58.62,58.63,58.57,58.61,228083.0,55.6296,55.6391,55.5822,55.6201,228083.0
2023-09-20 11:30:00,58.61,58.65,58.59,58.64,282462.0,55.6201,55.6581,55.6011,55.6486,282462.0
2023-09-20 11:40:00,58.64,58.69,58.63,58.66,179021.0,55.6486,55.696,55.6391,55.6676,179021.0
2023-09-20 11:50:00,58.65,58.69,58.63,58.69,107568.0,55.6581,55.696,55.6391,55.696,107568.0
2023-09-20 12:00:00,58.69,58.74,58.67,58.73,144413.0,55.696,55.7435,55.677,55.734,144413.0
2023-09-20 12:10:00,58.73,58.74,58.7,58.7,153918.0,55.734,55.7435,55.7055,55.7055,153918.0
2023-09-20 12:20:00,58.71,58.78,58.7,58.78,211307.0,55.715,55.7814,55.7055,55.7814,211307.0
2023-09-20 12:30:00,58.78,58.82,58.77,58.8,111627.0,55.7814,55.8194,55.7719,55.8004,111627.0
2023-09-20 12:40:00,58.8,58.83,58.8,58.82,89334.0,55.8004,55.8289,55.8004,55.8194,89334.0
2023-09-20 12:50:00,58.82,58.83,58.8,58.82,64747.0,55.8194,55.8289,55.8004,55.8194,64747.0
2023-09-20 13:00:00,58.82,58.82,58.8,58.81,77801.0,55.8194,55.8194,55.8004,55.8099,77801.0
2023-09-20 13:10:00,58.8,58.82,58.78,58.8,95408.0,55.8004,55.8194,55.7814,55.8004,95408.0
2023-09-20 13:20:00,58.8,58.8,58.74,58.75,96568.0,55.8004,55.8004,55.7435,55.753,96568.0
2023-09-20 13:30:00,58.74,58.76,58.73,58.76,60773.0,55.7435,55.7625,55.734,55.7625,60773.0
2023-09-20 13:40:00,58.76,58.76,58.68,58.69,66597.0,55.7625,55.7625,55.6865,55.696,66597.0
2023-09-20 13:50:00,58.69,58.72,58.66,58.66,113608.0,55.696,55.7245,55.6676,55.6676,113608.0
2023-09-20 14:00:00,58.66,58.67,58.5,58.54,182240.0,55.6676,55.677,55.5157,55.5537,182240.0
2023-09-20 14:10:00,58.53,58.59,58.52,58.56,92752.0,55.5442,55.6011,55.5347,55.5727,92752.0
2023-09-20 14:20:00,58.56,58.57,58.54,58.55,81039.0,55.5727,55.5822,55.5537,55.5632,81039.0
2023-09-20 14:30:00,58.54,58.63,58.52,58.57,125129.0,55.5537,55.6391,55.5347,55.5822,125129.0
2023-09-20 14:40:00,58.58,58.6,58.51,58.52,85244.0,55.5916,55.6106,55.5252,55.5347,85244.0
2023-09-20 14:50:00,58.51,58.51,58.44,58.46,114751.0,55.5252,55.5252,55.4588,55.4778,114751.0
2023-09-20 15:00:00,58.46,58.48,58.44,58.47,137652.0,55.4778,55.4967,55.4588,55.4873,137652.0
2023-09-20 15:10:00,58.48,58.53,58.46,58.53,110149.0,55.4967,55.5442,55.4778,55.5442,110149.0
2023-09-20 15:20:00,58.53,58.58,58.51,58.54,112308.0,55.5442,55.5916,55.5252,55.5537,112308.0
2023-09-20 15:30:00,58.55,58.55,58.47,58.54,223164.0,55.5632,55.5632,55.4873,55.5537,223164.0
2023-09-20 15:40:00,58.54,58.55,58.51,58.53,297561.0,55.5537,55.5632,55.5252,55.5442,297561.0
2023-09-20 15:50:00,58.52,58.55,58.42,58.44,1298790.0,55.5347,55.5632,55.4398,55.4588,1298790.0
2023-09-21 09:30:00,58.37,58.42,57.99,58.0,450209.0,55.3924,55.4398,55.0317,55.0412,450209.0
2023-09-21 09:40:00,58.0,58.22,57.96,58.21,410542.0,55.0412,55.25,55.0033,55.2405,410542.0
2023-09-21 09:50:00,58.21,58.35,58.2,58.23,846414.0,55.2405,55.3734,55.231,55.2595,846414.0
2023-09-21 10:00:00,58.23,58.28,58.15,58.17,143027.0,55.2595,55.3069,55.1836,55.2026,143027.0
2023-09-21 10:10:00,58.18,58.26,58.16,58.19,215603.0,55.212,55.288,55.1931,55.2215,215603.0
2023-09-21 10:20:00,58.19,58.19,58.11,58.11,226938.0,55.2215,55.2215,55.1456,55.1456,226938.0
2023-09-21 10:30:00,58.11,58.12,57.84,57.86,1294124.0,55.1456,55.1551,54.8894,54.9084,1294124.0
2023-09-21 10:40:00,57.87,57.89,57.68,57.8,534086.0,54.9179,54.9368,54.7376,54.8514,534086.0
2023-09-21 10:50:00,57.79,57.88,57.76,57.85,309350.0,54.8419,54.9274,54.8135,54.8989,309350.0
2023-09-21 11:00:00,57.85,58.0,57.84,57.99,185486.0,54.8989,55.0412,54.8894,55.0317,185486.0
2023-09-21 11:10:00,57.99,58.0,57.92,57.97,240124.0,55.0317,55.0412,54.9653,55.0128,240124.0
2023-09-21 11:20:00,57.97,58.0,57.89,57.9,181013.0,55.0128,55.0412,54.9368,54.9463,181013.0
2023-09-21 11:30:00,57.9,57.9,57.8,57.84,155626.0,54.9463,54.9463,54.8514,54.8894,155626.0
2023-09-21 11:40:00,57.83,57.88,57.78,57.8,176628.0,54.8799,54.9274,54.8325,54.8514,176628.0
2023-09-21 11:50:00,57.8,57.92,57.78,57.9,236846.0,54.8514,54.9653,54.8325,54.9463,236846.0
2023-09-21 12:00:00,57.89,57.9,57.82,57.84,102724.0,54.9368,54.9463,54.8704,54.8894,102724.0
2023-09-21 12:10:00,57.84,57.84,57.77,57.78,107048.0,54.8894,54.8894,54.823,54.8325,107048.0
2023-09-21 12:20:00,57.79,57.79,57.71,57.72,105765.0,54.8419,54.8419,54.766,54.7755,105765.0
2023-09-21 12:30:00,57.71,57.79,57.7,57.75,172539.0,54.766,54.8419,54.7565,54.804,172539.0
2023-09-21 12:40:00,57.75,57.79,57.73,57.77,109824.0,54.804,54.8419,54.785,54.823,109824.0
2023-09-21 12:50:00,57.77,57.78,57.74,57.75,127459.0,54.823,54.8325,54.7945,54.804,127459.0
2023-09-21 13:00:00,57.74,57.74,57.62,57.63,133971.0,54.7945,54.7945,54.6806,54.6901,133971.0
2023-09-21 13:10:00,57.62,57.69,57.6,57.69,202023.0,54.6806,54.747,54.6616,54.747,202023.0
2023-09-21 13:20:00,57.69,57.69,57.63,57.65,100667.0,54.747,54.747,54.6901,54.7091,100667.0
2023-09-21 13:30:00,57.65,57.68,57.64,57.68,84520.0,54.7091,54.7376,54.6996,54.7376,84520.0
2023-09-21 13:40:00,57.68,57.71,57.67,57.69,107853.0,54.7376,54.766,54.7281,54.747,107853.0
2023-09-21 13:50:00,57.69,57.69,57.58,57.58,189628.0,54.747,54.747,54.6427,54.6427,189628.0
2023-09-21 14:00:00,57.59,57.59,57.51,57.52,183470.0,54.6521,54.6521,54.5762,54.5857,183470.0
2023-09-21 14:10:00,57.51,57.53,57.49,57.5,213532.0,54.5762,54.5952,54.5572,54.5667,213532.0
2023-09-21 14:20:00,57.5,57.51,57.47,57.48,108791.0,54.5667,54.5762,54.5383,54.5478,108791.0
2023-09-21 14:30:00,57.49,57.6,57.47,57.6,169248.0,54.5572,54.6616,54.5383,54.6616,169248.0
2023-09-21 14:40:00,57.6,57.66,57.58,57.66,122592.0,54.6616,54.7186,54.6427,54.7186,122592.0
2023-09-21 14:50:00,57.66,57.71,57.64,57.71,113822.0,54.7186,54.766,54.6996,54.766,113822.0
2023-09-21 15:00:00,57.71,57.71,57.63,57.67,199375.0,54.766,54.766,54.6901,54.7281,199375.0
2023-09-21 15:10:00,57.67,57.68,57.63,57.68,125833.0,54.7281,54.7376,54.6901,54.7376,125833.0
2023-09-21 15:20:00,57.68,57.68,57.54,57.55,226621.0,54.7376,54.7376,54.6047,54.6142,226621.0
2023-09-21 15:30:00,57.55,57.57,57.46,57.55,415456.0,54.6142,54.6332,54.5288,54.6142,415456.0
2023-09-21 15:40:00,57.55,57.58,57.5,57.51,366832.0,54.6142,54.6427,54.5667,54.5762,366832.0
2023-09-21 15:50:00,57.5,57.55,57.42,57.55,1524861.0,54.5667,54.6142,54.4908,54.6142,1524861.0
2023-09-22 09:30:00,57.85,57.85,57.52,57.76,813968.0,54.8989,54.8989,54.5857,54.8135,813968.0
2023-09-22 09:40:00,57.75,57.83,57.57,57.59,211483.0,54.804,54.8799,54.6332,54.6521,211483.0
2023-09-22 09:50:00,57.59,57.65,57.55,57.65,252775.0,54.6521,54.7091,54.6142,54.7091,252775.0
2023-09-22 10:00:00,57.65,57.75,57.65,57.75,348741.0,54.7091,54.804,54.7091,54.804,348741.0
2023-09-22 10:10:00,57.74,57.74,57.68,57.73,242242.0,54.7945,54.7945,54.7376,54.785,242242.0
2023-09-22 10:20:00,57.72,57.8,57.71,57.78,179597.0,54.7755,54.8514,54.766,54.8325,179597.0
2023-09-22 10:30:00,57.78,57.79,57.75,57.78,313435.0,54.8325,54.8419,54.804,54.8325,313435.0
2023-09-22 10:40:00,57.79,57.89,57.78,57.87,195326.0,54.8419,54.9368,54.8325,54.9179,195326.0
2023-09-22 10:50:00,57.87,57.91,57.85,57.86,289247.0,54.9179,54.9558,54.8989,54.9084,289247.0
2023-09-22 11:00:00,57.85,57.88,57.83,57.87,213965.0,54.8989,54.9274,54.8799,54.9179,213965.0
2023-09-22 11:10:00,57.87,57.87,57.79,57.79,219566.0,54.9179,54.9179,54.8419,54.8419,219566.0
2023-09-22 11:20:00,57.8,57.91,57.78,57.91,180149.0,54.8514,54.9558,54.8325,54.9558,180149.0
2023-09-22 11:30:00,57.91,57.97,57.89,57.95,131809.0,54.9558,55.0128,54.9368,54.9938,131809.0
2023-09-22 11:40:00,57.95,57.96,57.85,57.85,158611.0,54.9938,55.0033,54.8989,54.8989,158611.0
2023-09-22 11:50:00,57.85,57.88,57.8,57.8,172216.0,54.8989,54.9274,54.8514,54.8514,172216.0
2023-09-22 12:00:00,57.8,57.85,57.79,57.84,173939.0,54.8514,54.8989,54.8419,54.8894,173939.0
2023-09-22 12:10:00,57.84,57.87,57.82,57.87,95546.0,54.8894,54.9179,54.8704,54.9179,95546.0
2023-09-22 12:20:00,57.87,57.89,57.84,57.88,124333.0,54.9179,54.9368,54.8894,54.9274,124333.0
2023-09-22 12:30:00,57.88,57.91,57.86,57.91,215593.0,54.9274,54.9558,54.9084,54.9558,215593.0
2023-09-22 12:40:00,57.91,57.94,57.9,57.93,97183.0,54.9558,54.9843,54.9463,54.9748,97183.0
2023-09-22 12:50:00,57.93,57.94,57.9,57.93,121059.0,54.9748,54.9843,54.9463,54.9748,121059.0
2023-09-22 13:00:00,57.93,57.95,57.9,57.91,85000.0,54.9748,54.9938,54.9463,54.9558,85000.0
2023-09-22 13:10:00,57.92,57.92,57.89,57.91,91207.0,54.9653,54.9653,54.9368,54.9558,91207.0
2023-09-22 13:20:00,57.91,57.91,57.86,57.87,161710.0,54.9558,54.9558,54.9084,54.9179,161710.0
2023-09-22 13:30:00,57.88,57.89,57.83,57.84,162938.0,54.9274,54.9368,54.8799,54.8894,162938.0
2023-09-22 13:40:00,57.84,57.85,57.77,57.8,158698.0,54.8894,54.8989,54.823,54.8514,158698.0
2023-09-22 13:50:00,57.8,57.86,57.79,57.83,110082.0,54.8514,54.9084,54.8419,54.8799,110082.0
2023-09-22 14:00:00,57.82,57.83,57.74,57.76,212435.0,54.8704,54.8799,54.7945,54.8135,212435.0
2023-09-22 14:10:00,57.76,57.77,57.73,57.74,161637.0,54.8135,54.823,54.785,54.7945,161637.0
2023-09-22 14:20:00,57.74,57.81,57.73,57.79,286286.0,54.7945,54.8609,54.785,54.8419,286286.0
2023-09-22 14:30:00,57.78,57.8,57.76,57.77,117826.0,54.8325,54.8514,54.8135,54.823,117826.0
2023-09-22 14:40:00,57.77,57.78,57.74,57.77,158812.0,54.823,54.8325,54.7945,54.823,158812.0
2023-09-22 14:50:00,57.77,57.79,57.75,57.76,124437.0,54.823,54.8419,54.804,54.8135,124437.0
2023-09-22 15:00:00,57.76,57.89,57.75,57.89,127121.0,54.8135,54.9368,54.804,54.9368,127121.0
2023-09-22 15:10:00,57.89,57.93,57.86,57.88,228019.0,54.9368,54.9748,54.9084,54.9274,228019.0
2023-09-22 15:20:00,57.88,57.88,57.8,57.8,195305.0,54.9274,54.9274,54.8514,54.8514,195305.0
2023-09-22 15:30:00,57.8,57.82,57.7,57.72,176270.0,54.8514,54.8704,54.7565,54.7755,176270.0
2023-09-22 15:40:00,57.73,57.73,57.55,57.57,360330.0,54.785,54.785,54.6142,54.6332,360330.0
2023-09-22 15:50:00,57.56,57.62,57.5,57.59,1265809.0,54.6237,54.6806,54.5667,54.6521,1265809.0
2023-09-25 09:30:00,57.43,57.49,57.28,57.34,400216.0,54.5003,54.5572,54.358,54.4149,400216.0
2023-09-25 09:40:00,57.35,57.36,57.19,57.25,179131.0,54.4244,54.4339,54.2725,54.3295,179131.0
2023-09-25 09:50:00,57.25,57.32,57.21,57.3,122835.0,54.3295,54.3959,54.2915,54.3769,122835.0
2023-09-25 10:00:00,57.3,57.31,57.11,57.12,195484.0,54.3769,54.3864,54.1966,54.2061,195484.0
2023-09-25 10:10:00,57.13,57.15,57.01,57.02,282010.0,54.2156,54.2346,54.1017,54.1112,282010.0
2023-09-25 10:20:00,57.01,57.02,56.92,56.93,343590.0,54.1017,54.1112,54.0163,54.0258,343590.0
2023-09-25 10:30:00,56.93,57.01,56.9,57.01,292065.0,54.0258,54.1017,53.9973,54.1017,292065.0
2023-09-25 10:40:00,57.01,57.17,57.0,57.17,238701.0,54.1017,54.2536,54.0922,54.2536,238701.0
2023-09-25 10:50:00,57.17,57.2,57.07,57.09,280071.0,54.2536,54.282,54.1587,54.1777,280071.0
2023-09-25 11:00:00,57.09,57.09,56.97,57.03,213852.0,54.1777,54.1777,54.0638,54.1207,213852.0
2023-09-25 11:10:00,57.03,57.11,57.0,57.11,185490.0,54.1207,54.1966,54.0922,54.1966,185490.0
2023-09-25 11:20:00,57.11,57.18,57.1,57.16,99689.0,54.1966,54.2631,54.1871,54.2441,99689.0
2023-09-25 11:30:00,57.16,57.18,57.11,57.12,136665.0,54.2441,54.2631,54.1966,54.2061,136665.0
2023-09-25 11:40:00,57.12,57.16,57.08,57.09,157340.0,54.2061,54.2441,54.1682,54.1777,157340.0
2023-09-25 11:50:00,57.08,57.12,57.08,57.11,89256.0,54.1682,54.2061,54.1682,54.1966,89256.0
2023-09-25 12:00:00,57.11,57.11,57.03,57.06,140430.0,54.1966,54.1966,54.1207,54.1492,140430.0
2023-09-25 12:10:00,57.06,57.1,57.05,57.05,166172.0,54.1492,54.1871,54.1397,54.1397,166172.0
2023-09-25 12:20:00,57.05,57.11,57.04,57.11,120139.0,54.1397,54.1966,54.1302,54.1966,120139.0
2023-09-25 12:30:00,57.11,57.11,57.03,57.05,93357.0,54.1966,54.1966,54.1207,54.1397,93357.0
2023-09-25 12:40:00,57.05,57.06,56.99,56.99,119414.0,54.1397,54.1492,54.0828,54.0828,119414.0
2023-09-25 12:50:00,57.0,57.0,56.96,56.98,98815.0,54.0922,54.0922,54.0543,54.0733,98815.0
2023-09-25 13:00:00,56.98,57.0,56.95,56.98,91384.0,54.0733,54.0922,54.0448,54.0733,91384.0
2023-09-25 13:10:00,56.98,57.0,56.96,56.98,105931.0,54.0733,54.0922,54.0543,54.0733,105931.0
2023-09-25 13:20:00,56.98,56.99,56.86,56.9,148747.0,54.0733,54.0828,53.9594,53.9973,148747.0
2023-09-25 13:30:00,56.9,56.9,56.83,56.87,170713.0,53.9973,53.9973,53.9309,53.9689,170713.0
2023-09-25 13:40:00,56.87,56.88,56.79,56.84,152943.0,53.9689,53.9784,53.893,53.9404,152943.0
2023-09-25 13:50:00,56.83,56.91,56.83,56.91,117277.0,53.9309,54.0068,53.9309,54.0068,117277.0
2023-09-25 14:00:00,56.91,56.94,56.87,56.87,104762.0,54.0068,54.0353,53.9689,53.9689,104762.0
2023-09-25 14:10:00,56.87,56.88,56.78,56.8,123483.0,53.9689,53.9784,53.8835,53.9024,123483.0
2023-09-25 14:20:00,56.8,56.82,56.75,56.78,165391.0,53.9024,53.9214,53.855,53.8835,165391.0
2023-09-25 14:30:00,56.78,56.87,56.77,56.83,110921.0,53.8835,53.9689,53.874,53.9309,110921.0
2023-09-25 14:40:00,56.84,56.89,56.82,56.87,136076.0,53.9404,53.9879,53.9214,53.9689,136076.0
2023-09-25 14:50:00,56.86,56.91,56.86,56.87,166534.0,53.9594,54.0068,53.9594,53.9689,166534.0
2023-09-25 15:00:00,56.86,56.86,56.74,56.75,117904.0,53.9594,53.9594,53.8455,53.855,117904.0
2023-09-25 15:10:00,56.75,56.87,56.74,56.87,144025.0,53.855,53.9689,53.8455,53.9689,144025.0
2023-09-25 15:20:00,56.87,56.89,56.77,56.8,179253.0,53.9689,53.9879,53.874,53.9024,179253.0
2023-09-25 15:30:00,56.79,56.9,56.79,56.9,216736.0,53.893,53.9973,53.893,53.9973,216736.0
2023-09-25 15:40:00,56.9,56.93,56.84,56.88,285904.0,53.9973,54.0258,53.9404,53.9784,285904.0
2023-09-25 15:50:00,56.88,57.0,56.87,57.0,954155.0,53.9784,54.0922,53.9689,54.0922,954155.0
2023-09-26 09:30:00,56.73,56.81,56.66,56.72,465608.0,53.836,53.9119,53.7696,53.8265,465608.0
2023-09-26 09:40:00,56.72,56.78,56.64,56.73,132832.0,53.8265,53.8835,53.7506,53.836,132832.0
2023-09-26 09:50:00,56.73,56.88,56.71,56.88,151300.0,53.836,53.9784,53.817,53.9784,151300.0
2023-09-26 10:00:00,56.89,56.9,56.66,56.68,190006.0,53.9879,53.9973,53.7696,53.7886,190006.0
2023-09-26 10:10:00,56.68,56.68,56.49,56.51,206506.0,53.7886,53.7886,53.6083,53.6272,206506.0
2023-09-26 10:20:00,56.5,56.57,56.48,56.55,168670.0,53.6177,53.6842,53.5988,53.6652,168670.0
2023-09-26 10:30:00,56.55,56.55,56.43,56.51,153102.0,53.6652,53.6652,53.5513,53.6272,153102.0
2023-09-26 10:40:00,56.51,56.55,56.5,56.52,117736.0,53.6272,53.6652,53.6177,53.6367,117736.0
2023-09-26 10:50:00,56.53,56.59,56.49,56.58,184382.0,53.6462,53.7032,53.6083,53.6937,184382.0
2023-09-26 11:00:00,56.58,56.58,56.47,56.51,139667.0,53.6937,53.6937,53.5893,53.6272,139667.0
2023-09-26 11:10:00,56.51,56.52,56.48,56.49,165684.0,53.6272,53.6367,53.5988,53.6083,165684.0
2023-09-26 11:20:00,56.49,56.51,56.45,56.46,96278.0,53.6083,53.6272,53.5703,53.5798,96278.0
2023-09-26 11:30:00,56.46,56.5,56.43,56.49,134901.0,53.5798,53.6177,53.5513,53.6083,134901.0
2023-09-26 11:40:00,56.49,56.51,56.45,56.48,105929.0,53.6083,53.6272,53.5703,53.5988,105929.0
2023-09-26 11:50:00,56.48,56.55,56.47,56.52,135838.0,53.5988,53.6652,53.5893,53.6367,135838.0
2023-09-26 12:00:00,56.51,56.53,56.48,56.51,121272.0,53.6272,53.6462,53.5988,53.6272,121272.0
2023-09-26 12:10:00,56.5,56.55,56.47,56.48,134972.0,53.6177,53.6652,53.5893,53.5988,134972.0
2023-09-26 12:20:00,56.48,56.52,56.47,56.51,108391.0,53.5988,53.6367,53.5893,53.6272,108391.0
2023-09-26 12:30:00,56.51,56.53,56.49,56.53,137899.0,53.6272,53.6462,53.6083,53.6462,137899.0
2023-09-26 12:40:00,56.53,56.54,56.49,56.51,125620.0,53.6462,53.6557,53.6083,53.6272,125620.0
2023-09-26 12:50:00,56.51,56.52,56.48,56.49,112596.0,53.6272,53.6367,53.5988,53.6083,112596.0
2023-09-26 13:00:00,56.49,56.55,56.48,56.54,151805.0,53.6083,53.6652,53.5988,53.6557,151805.0
2023-09-26 13:10:00,56.55,56.55,56.51,56.52,77562.0,53.6652,53.6652,53.6272,53.6367,77562.0
2023-09-26 13:20:00,56.51,56.52,56.49,56.5,115673.0,53.6272,53.6367,53.6083,53.6177,115673.0
2023-09-26 13:30:00,56.5,56.5,56.4,56.42,188721.0,53.6177,53.6177,53.5228,53.5418,188721.0
2023-09-26 13:40:00,56.42,56.45,56.4,56.43,97764.0,53.5418,53.5703,53.5228,53.5513,97764.0
2023-09-26 13:50:00,56.43,56.47,56.41,56.47,104809.0,53.5513,53.5893,53.5323,53.5893,104809.0
2023-09-26 14:00:00,56.47,56.5,56.45,56.5,148515.0,53.5893,53.6177,53.5703,53.6177,148515.0
2023-09-26 14:10:00,56.5,56.56,56.49,56.54,150632.0,53.6177,53.6747,53.6083,53.6557,150632.0
2023-09-26 14:20:00,56.55,56.6,56.53,56.57,125284.0,53.6652,53.7126,53.6462,53.6842,125284.0
2023-09-26 14:30:00,56.57,56.59,56.54,56.58,107565.0,53.6842,53.7032,53.6557,53.6937,107565.0
2023-09-26 14:40:00,56.57,56.6,56.53,56.55,116733.0,53.6842,53.7126,53.6462,53.6652,116733.0
2023-09-26 14:50:00,56.55,56.56,56.51,56.54,173156.0,53.6652,53.6747,53.6272,53.6557,173156.0
2023-09-26 15:00:00,56.55,56.58,56.54,56.58,162704.0,53.6652,53.6937,53.6557,53.6937,162704.0
2023-09-26 15:10:00,56.58,56.58,56.44,56.45,259909.0,53.6937,53.6937,53.5608,53.5703,259909.0
2023-09-26 15:20:00,56.45,56.49,56.44,56.48,188078.0,53.5703,53.6083,53.5608,53.5988,188078.0
2023-09-26 15:30:00,56.48,56.54,56.47,56.54,142941.0,53.5988,53.6557,53.5893,53.6557,142941.0
2023-09-26 15:40:00,56.54,56.6,56.5,56.51,321580.0,53.6557,53.7126,53.6177,53.6272,321580.0
2023-09-26 15:50:00,56.51,56.6,56.48,56.52,906912.0,53.6272,53.7126,53.5988,53.6367,906912.0
2023-09-27 09:30:00,56.42,56.53,56.31,56.39,544439.0,53.5418,53.6462,53.4374,53.5134,544439.0
2023-09-27 09:40:00,56.39,56.49,56.32,56.33,130418.0,53.5134,53.6083,53.4469,53.4564,130418.0
2023-09-27 09:50:00,56.33,56.34,56.23,56.3,187779.0,53.4564,53.4659,53.3615,53.428,187779.0
2023-09-27 10:00:00,56.29,56.31,56.18,56.18,185540.0,53.4185,53.4374,53.3141,53.3141,185540.0
2023-09-27 10:10:00,56.19,56.28,56.18,56.25,215794.0,53.3236,53.409,53.3141,53.3805,215794.0
2023-09-27 10:20:00,56.25,56.31,56.2,56.26,201725.0,53.3805,53.4374,53.3331,53.39,201725.0
2023-09-27 10:30:00,56.27,56.33,56.23,56.28,145814.0,53.3995,53.4564,53.3615,53.409,145814.0
2023-09-27 10:40:00,56.28,56.32,56.23,56.23,118143.0,53.409,53.4469,53.3615,53.3615,118143.0
2023-09-27 10:50:00,56.23,56.24,56.07,56.1,234633.0,53.3615,53.371,53.2097,53.2382,234633.0
2023-09-27 11:00:00,56.1,56.1,56.05,56.05,196338.0,53.2382,53.2382,53.1907,53.1907,196338.0
2023-09-27 11:10:00,56.06,56.08,55.97,56.0,306157.0,53.2002,53.2192,53.1148,53.1433,306157.0
2023-09-27 11:20:00,56.0,56.02,55.95,55.99,225830.0,53.1433,53.1622,53.0958,53.1338,225830.0
2023-09-27 11:30:00,56.0,56.07,55.99,56.04,179169.0,53.1433,53.2097,53.1338,53.1812,179169.0
2023-09-27 11:40:00,56.04,56.05,55.97,55.98,122684.0,53.1812,53.1907,53.1148,53.1243,122684.0
2023-09-27 11:50:00,55.98,56.0,55.93,55.98,164261.0,53.1243,53.1433,53.0768,53.1243,164261.0
2023-09-27 12:00:00,55.98,55.98,55.87,55.91,160973.0,53.1243,53.1243,53.0199,53.0578,160973.0
2023-09-27 12:10:00,55.91,55.93,55.85,55.9,111312.0,53.0578,53.0768,53.0009,53.0484,111312.0
2023-09-27 12:20:00,55.9,55.94,55.87,55.94,175107.0,53.0484,53.0863,53.0199,53.0863,175107.0
2023-09-27 12:30:00,55.94,56.0,55.94,55.98,175504.0,53.0863,53.1433,53.0863,53.1243,175504.0
2023-09-27 12:40:00,55.98,56.0,55.96,55.98,181484.0,53.1243,53.1433,53.1053,53.1243,181484.0
2023-09-27 12:50:00,55.98,56.0,55.95,56.0,113599.0,53.1243,53.1433,53.0958,53.1433,113599.0
2023-09-27 13:00:00,56.0,56.05,55.98,55.98,163644.0,53.1433,53.1907,53.1243,53.1243,163644.0
2023-09-27 13:10:00,55.99,56.02,55.86,55.88,166490.0,53.1338,53.1622,53.0104,53.0294,166490.0
2023-09-27 13:20:00,55.88,55.91,55.83,55.87,181575.0,53.0294,53.0578,52.9819,53.0199,181575.0
2023-09-27 13:30:00,55.87,55.87,55.77,55.8,238132.0,53.0199,53.0199,52.925,52.9535,238132.0
2023-09-27 13:40:00,55.8,55.81,55.68,55.69,181831.0,52.9535,52.9629,52.8396,52.8491,181831.0
2023-09-27 13:50:00,55.69,55.81,55.68,55.8,144037.0,52.8491,52.9629,52.8396,52.9535,144037.0
2023-09-27 14:00:00,55.8,55.81,55.73,55.76,163625.0,52.9535,52.9629,52.887,52.9155,163625.0
2023-09-27 14:10:00,55.75,55.77,55.71,55.72,120574.0,52.906,52.925,52.868,52.8775,120574.0
2023-09-27 14:20:00,55.72,55.79,55.68,55.79,205565.0,52.8775,52.944,52.8396,52.944,205565.0
2023-09-27 14:30:00,55.79,55.97,55.78,55.94,222053.0,52.944,53.1148,52.9345,53.0863,222053.0
2023-09-27 14:40:00,55.94,55.95,55.86,55.87,168843.0,53.0863,53.0958,53.0104,53.0199,168843.0
2023-09-27 14:50:00,55.87,55.9,55.84,55.86,330531.0,53.0199,53.0484,52.9914,53.0104,330531.0
2023-09-27 15:00:00,55.86,55.97,55.83,55.93,230204.0,53.0104,53.1148,52.9819,53.0768,230204.0
2023-09-27 15:10:00,55.93,55.97,55.82,55.85,267958.0,53.0768,53.1148,52.9724,53.0009,267958.0
2023-09-27 15:20:00,55.85,55.94,55.84,55.9,227745.0,53.0009,53.0863,52.9914,53.0484,227745.0
2023-09-27 15:30:00,55.9,55.91,55.85,55.88,310429.0,53.0484,53.0578,53.0009,53.0294,310429.0
2023-09-27 15:40:00,55.88,55.88,55.76,55.8,480013.0,53.0294,53.0294,52.9155,52.9535,480013.0
2023-09-27 15:50:00,55.81,55.97,55.79,55.95,1291277.0,52.9629,53.1148,52.944,53.0958,1291277.0
2023-09-28 09:30:00,56.23,56.32,55.87,55.88,578465.0,53.3615,53.4469,53.0199,53.0294,578465.0
2023-09-28 09:40:00,55.87,55.93,55.7,55.73,230935.0,53.0199,53.0768,52.8586,52.887,230935.0
2023-09-28 09:50:00,55.73,55.91,55.7,55.89,265816.0,52.887,53.0578,52.8586,53.0389,265816.0
2023-09-28 10:00:00,55.89,55.92,55.78,55.84,310295.0,53.0389,53.0673,52.9345,52.9914,310295.0
2023-09-28 10:10:00,55.83,55.92,55.83,55.9,159486.0,52.9819,53.0673,52.9819,53.0484,159486.0
2023-09-28 10:20:00,55.91,55.91,55.82,55.86,174949.0,53.0578,53.0578,52.9724,53.0104,174949.0
2023-09-28 10:30:00,55.85,55.92,55.82,55.9,194801.0,53.0009,53.0673,52.9724,53.0484,194801.0
2023-09-28 10:40:00,55.9,55.96,55.87,55.93,212584.0,53.0484,53.1053,53.0199,53.0768,212584.0
2023-09-28 10:50:00,55.93,55.93,55.87,55.91,184501.0,53.0768,53.0768,53.0199,53.0578,184501.0
2023-09-28 11:00:00,55.91,55.94,55.87,55.94,210872.0,53.0578,53.0863,53.0199,53.0863,210872.0
2023-09-28 11:10:00,55.94,55.94,55.82,55.83,201718.0,53.0863,53.0863,52.9724,52.9819,201718.0
2023-09-28 11:20:00,55.83,55.88,55.8,55.86,206332.0,52.9819,53.0294,52.9535,53.0104,206332.0
2023-09-28 11:30:00,55.86,55.94,55.85,55.91,264102.0,53.0104,53.0863,53.0009,53.0578,264102.0
2023-09-28 11:40:00,55.91,55.95,55.89,55.93,199065.0,53.0578,53.0958,53.0389,53.0768,199065.0
2023-09-28 11:50:00,55.93,55.93,55.83,55.86,219271.0,53.0768,53.0768,52.9819,53.0104,219271.0
2023-09-28 12:00:00,55.86,55.87,55.78,55.8,143419.0,53.0104,53.0199,52.9345,52.9535,143419.0
2023-09-28 12:10:00,55.8,55.82,55.77,55.82,209069.0,52.9535,52.9724,52.925,52.9724,209069.0
2023-09-28 12:20:00,55.82,55.89,55.81,55.88,215792.0,52.9724,53.0389,52.9629,53.0294,215792.0
2023-09-28 12:30:00,55.88,55.91,55.86,55.88,144502.0,53.0294,53.0578,53.0104,53.0294,144502.0
2023-09-28 12:40:00,55.88,55.89,55.82,55.83,195981.0,53.0294,53.0389,52.9724,52.9819,195981.0
2023-09-28 12:50:00,55.83,55.86,55.78,55.83,142379.0,52.9819,53.0104,52.9345,52.9819,142379.0
2023-09-28 13:00:00,55.83,55.85,55.78,55.8,111756.0,52.9819,53.0009,52.9345,52.9535,111756.0
2023-09-28 13:10:00,55.81,55.83,55.78,55.79,138667.0,52.9629,52.9819,52.9345,52.944,138667.0
2023-09-28 13:20:00,55.79,55.81,55.78,55.79,92530.0,52.944,52.9629,52.9345,52.944,92530.0
2023-09-28 13:30:00,55.79,55.86,55.77,55.86,156815.0,52.944,53.0104,52.925,53.0104,156815.0
2023-09-28 13:40:00,55.87,55.88,55.82,55.86,170605.0,53.0199,53.0294,52.9724,53.0104,170605.0
2023-09-28 13:50:00,55.86,55.87,55.83,55.86,106248.0,53.0104,53.0199,52.9819,53.0104,106248.0
2023-09-28 14:00:00,55.86,55.91,55.85,55.9,172059.0,53.0104,53.0578,53.0009,53.0484,172059.0
2023-09-28 14:10:00,55.91,55.97,55.9,55.96,129760.0,53.0578,53.1148,53.0484,53.1053,129760.0
2023-09-28 14:20:00,55.96,55.97,55.92,55.93,81834.0,53.1053,53.1148,53.0673,53.0768,81834.0
2023-09-28 14:30:00,55.93,55.93,55.82,55.84,172610.0,53.0768,53.0768,52.9724,52.9914,172610.0
2023-09-28 14:40:00,55.84,55.87,55.83,55.84,111081.0,52.9914,53.0199,52.9819,52.9914,111081.0
2023-09-28 14:50:00,55.84,55.85,55.81,55.84,96053.0,52.9914,53.0009,52.9629,52.9914,96053.0
2023-09-28 15:00:00,55.84,55.86,55.8,55.83,149564.0,52.9914,53.0104,52.9535,52.9819,149564.0
2023-09-28 15:10:00,55.83,55.88,55.82,55.86,203744.0,52.9819,53.0294,52.9724,53.0104,203744.0
2023-09-28 15:20:00,55.86,55.91,55.85,55.9,277940.0,53.0104,53.0578,53.0009,53.0484,277940.0
2023-09-28 15:30:00,55.89,55.94,55.77,55.78,329424.0,53.0389,53.0863,52.925,52.9345,329424.0
2023-09-28 15:40:00,55.78,55.82,55.75,55.79,312925.0,52.9345,52.9724,52.906,52.944,312925.0
2023-09-28 15:50:00,55.79,55.83,55.76,55.81,830755.0,52.944,52.9819,52.9155,52.9629,830755.0
2023-09-29 09:30:00,56.14,56.27,56.1,56.16,629463.0,53.2761,53.3995,53.2382,53.2951,629463.0
2023-09-29 09:40:00,56.16,56.16,55.89,55.98,319683.0,53.2951,53.2951,53.0389,53.1243,319683.0
2023-09-29 09:50:00,55.98,55.98,55.85,55.91,220801.0,53.1243,53.1243,53.0009,53.0578,220801.0
2023-09-29 10:00:00,55.92,55.93,55.81,55.91,207761.0,53.0673,53.0768,52.9629,53.0578,207761.0
2023-09-29 10:10:00,55.9,55.93,55.85,55.89,143413.0,53.0484,53.0768,53.0009,53.0389,143413.0
2023-09-29 10:20:00,55.89,55.98,55.86,55.94,120397.0,53.0389,53.1243,53.0104,53.0863,120397.0
2023-09-29 10:30:00,55.95,56.0,55.93,55.99,131884.0,53.0958,53.1433,53.0768,53.1338,131884.0
2023-09-29 10:40:00,55.99,56.07,55.96,56.07,159071.0,53.1338,53.2097,53.1053,53.2097,159071.0
2023-09-29 10:50:00,56.07,56.12,56.06,56.09,131659.0,53.2097,53.2571,53.2002,53.2287,131659.0
2023-09-29 11:00:00,56.1,56.11,55.98,56.01,188371.0,53.2382,53.2476,53.1243,53.1527,188371.0
2023-09-29 11:10:00,56.01,56.03,56.0,56.0,79553.0,53.1527,53.1717,53.1433,53.1433,79553.0
2023-09-29 11:20:00,56.01,56.1,55.98,56.01,115353.0,53.1527,53.2382,53.1243,53.1527,115353.0
2023-09-29 11:30:00,56.0,56.02,55.91,55.91,103224.0,53.1433,53.1622,53.0578,53.0578,103224.0
2023-09-29 11:40:00,55.91,55.94,55.87,55.88,108030.0,53.0578,53.0863,53.0199,53.0294,108030.0
2023-09-29 11:50:00,55.88,55.91,55.87,55.89,70182.0,53.0294,53.0578,53.0199,53.0389,70182.0
2023-09-29 12:00:00,55.89,55.96,55.87,55.91,139082.0,53.0389,53.1053,53.0199,53.0578,139082.0
2023-09-29 12:10:00,55.91,55.93,55.83,55.9,121834.0,53.0578,53.0768,52.9819,53.0484,121834.0
2023-09-29 12:20:00,55.9,55.9,55.85,55.88,92168.0,53.0484,53.0484,53.0009,53.0294,92168.0
2023-09-29 12:30:00,55.89,55.95,55.88,55.95,76490.0,53.0389,53.0958,53.0294,53.0958,76490.0
2023-09-29 12:40:00,55.94,55.96,55.85,55.85,132966.0,53.0863,53.1053,53.0009,53.0009,132966.0
2023-09-29 12:50:00,55.85,55.87,55.8,55.82,82222.0,53.0009,53.0199,52.9535,52.9724,82222.0
2023-09-29 13:00:00,55.83,55.83,55.73,55.76,148032.0,52.9819,52.9819,52.887,52.9155,148032.0
2023-09-29 13:10:00,55.75,55.77,55.71,55.72,77023.0,52.906,52.925,52.868,52.8775,77023.0
2023-09-29 13:20:00,55.73,55.8,55.71,55.8,147272.0,52.887,52.9535,52.868,52.9535,147272.0
2023-09-29 13:30:00,55.8,55.83,55.77,55.82,105645.0,52.9535,52.9819,52.925,52.9724,105645.0
2023-09-29 13:40:00,55.81,55.86,55.78,55.79,97873.0,52.9629,53.0104,52.9345,52.944,97873.0
2023-09-29 13:50:00,55.8,55.8,55.65,55.65,78225.0,52.9535,52.9535,52.8111,52.8111,78225.0
2023-09-29 14:00:00,55.66,55.7,55.61,55.67,138126.0,52.8206,52.8586,52.7732,52.8301,138126.0
2023-09-29 14:10:00,55.67,55.74,55.67,55.73,84125.0,52.8301,52.8965,52.8301,52.887,84125.0
2023-09-29 14:20:00,55.72,55.78,55.7,55.71,110328.0,52.8775,52.9345,52.8586,52.868,110328.0
2023-09-29 14:30:00,55.72,55.73,55.68,55.73,90696.0,52.8775,52.887,52.8396,52.887,90696.0
2023-09-29 14:40:00,55.72,55.78,55.72,55.74,73989.0,52.8775,52.9345,52.8775,52.8965,73989.0
2023-09-29 14:50:00,55.74,55.96,55.73,55.96,163635.0,52.8965,53.1053,52.887,53.1053,163635.0
2023-09-29 15:00:00,55.96,55.97,55.83,55.87,195299.0,53.1053,53.1148,52.9819,53.0199,195299.0
2023-09-29 15:10:00,55.87,55.95,55.85,55.9,158621.0,53.0199,53.0958,53.0009,53.0484,158621.0
2023-09-29 15:20:00,55.9,55.96,55.84,55.96,157052.0,53.0484,53.1053,52.9914,53.1053,157052.0
2023-09-29 15:30:00,55.95,55.98,55.82,55.94,304259.0,53.0958,53.1243,52.9724,53.0863,304259.0
2023-09-29 15:40:00,55.94,56.02,55.87,55.99,599141.0,53.0863,53.1622,53.0199,53.1338,599141.0
2023-09-29 15:50:00,55.98,56.12,55.92,56.0,1337105.0,53.1243,53.2571,53.0673,53.1433,1337105.0
2023-10-02 09:30:00,55.91,56.01,55.8,55.86,1043378.0,53.0578,53.1527,52.9535,53.0104,1043378.0
2023-10-02 09:40:00,55.86,55.91,55.78,55.83,275869.0,53.0104,53.0578,52.9345,52.9819,275869.0
2023-10-02 09:50:00,55.83,55.87,55.75,55.8,246976.0,52.9819,53.0199,52.906,52.9535,246976.0
2023-10-02 10:00:00,55.8,55.86,55.69,55.7,206749.0,52.9535,53.0104,52.8491,52.8586,206749.0
2023-10-02 10:10:00,55.7,55.74,55.65,55.72,183518.0,52.8586,52.8965,52.8111,52.8775,183518.0
2023-10-02 10:20:00,55.72,55.77,55.68,55.72,159322.0,52.8775,52.925,52.8396,52.8775,159322.0
2023-10-02 10:30:00,55.72,55.72,55.58,55.58,254738.0,52.8775,52.8775,52.7447,52.7447,254738.0
2023-10-02 10:40:00,55.58,55.6,55.41,55.43,276306.0,52.7447,52.7637,52.5834,52.6023,276306.0
2023-10-02 10:50:00,55.43,55.47,55.39,55.46,176764.0,52.6023,52.6403,52.5644,52.6308,176764.0
2023-10-02 11:00:00,55.46,55.51,55.38,55.4,171786.0,52.6308,52.6783,52.5549,52.5739,171786.0
2023-10-02 11:10:00,55.4,55.42,55.35,55.41,227585.0,52.5739,52.5928,52.5264,52.5834,227585.0
2023-10-02 11:20:00,55.41,55.51,55.4,55.48,272000.0,52.5834,52.6783,52.5739,52.6498,272000.0
2023-10-02 11:30:00,55.49,55.5,55.4,55.4,158265.0,52.6593,52.6688,52.5739,52.5739,158265.0
2023-10-02 11:40:00,55.41,55.41,55.25,55.27,208261.0,52.5834,52.5834,52.4315,52.4505,208261.0
2023-10-02 11:50:00,55.27,55.28,55.16,55.24,201851.0,52.4505,52.46,52.3461,52.422,201851.0
2023-10-02 12:00:00,55.25,55.26,55.2,55.21,121568.0,52.4315,52.441,52.3841,52.3936,121568.0
2023-10-02 12:10:00,55.22,55.24,55.18,55.22,131397.0,52.403,52.422,52.3651,52.403,131397.0
2023-10-02 12:20:00,55.22,55.27,55.2,55.21,85373.0,52.403,52.4505,52.3841,52.3936,85373.0
2023-10-02 12:30:00,55.22,55.22,55.18,55.2,94513.0,52.403,52.403,52.3651,52.3841,94513.0
2023-10-02 12:40:00,55.21,55.22,55.08,55.08,165419.0,52.3936,52.403,52.2702,52.2702,165419.0
2023-10-02 12:50:00,55.09,55.13,55.07,55.13,139092.0,52.2797,52.3176,52.2607,52.3176,139092.0
2023-10-02 13:00:00,55.12,55.21,55.12,55.21,126525.0,52.3081,52.3936,52.3081,52.3936,126525.0
2023-10-02 13:10:00,55.21,55.28,55.21,55.27,134101.0,52.3936,52.46,52.3936,52.4505,134101.0
2023-10-02 13:20:00,55.27,55.29,55.23,55.26,151508.0,52.4505,52.4695,52.4125,52.441,151508.0
2023-10-02 13:30:00,55.26,55.29,55.23,55.28,130193.0,52.441,52.4695,52.4125,52.46,130193.0
2023-10-02 13:40:00,55.28,55.34,55.26,55.32,83883.0,52.46,52.5169,52.441,52.4979,83883.0
2023-10-02 13:50:00,55.33,55.38,55.32,55.38,129953.0,52.5074,52.5549,52.4979,52.5549,129953.0
2023-10-02 14:00:00,55.38,55.5,55.37,55.48,177921.0,52.5549,52.6688,52.5454,52.6498,177921.0
2023-10-02 14:10:00,55.49,55.56,55.41,55.43,283082.0,52.6593,52.7257,52.5834,52.6023,283082.0
2023-10-02 14:20:00,55.43,55.43,55.25,55.26,99097.0,52.6023,52.6023,52.4315,52.441,99097.0
2023-10-02 14:30:00,55.26,55.32,55.25,55.27,112409.0,52.441,52.4979,52.4315,52.4505,112409.0
2023-10-02 14:40:00,55.26,55.34,55.25,55.34,80581.0,52.441,52.5169,52.4315,52.5169,80581.0
2023-10-02 14:50:00,55.34,55.38,55.31,55.32,137939.0,52.5169,52.5549,52.4885,52.4979,137939.0
2023-10-02 15:00:00,55.31,55.37,55.26,55.34,140890.0,52.4885,52.5454,52.441,52.5169,140890.0
2023-10-02 15:10:00,55.34,55.41,55.33,55.34,203740.0,52.5169,52.5834,52.5074,52.5169,203740.0
2023-10-02 15:20:00,55.34,55.41,55.32,55.37,150466.0,52.5169,52.5834,52.4979,52.5454,150466.0
2023-10-02 15:30:00,55.36,55.42,55.33,55.4,212051.0,52.5359,52.5928,52.5074,52.5739,212051.0
2023-10-02 15:40:00,55.4,55.46,55.39,55.43,244139.0,52.5739,52.6308,52.5644,52.6023,244139.0
2023-10-02 15:50:00,55.43,55.49,55.37,55.48,776338.0,52.6023,52.6593,52.5454,52.6498,776338.0
2023-10-03 09:30:00,55.16,55.37,55.1,55.3,484824.0,52.3461,52.5454,52.2892,52.479,484824.0
2023-10-03 09:40:00,55.31,55.43,55.27,55.36,212982.0,52.4885,52.6023,52.4505,52.5359,212982.0
2023-10-03 09:50:00,55.35,55.35,55.18,55.25,268323.0,52.5264,52.5264,52.3651,52.4315,268323.0
2023-10-03 10:00:00,55.25,55.25,55.04,55.1,334958.0,52.4315,52.4315,52.2322,52.2892,334958.0
2023-10-03 10:10:00,55.1,55.23,55.09,55.12,378597.0,52.2892,52.4125,52.2797,52.3081,378597.0
2023-10-03 10:20:00,55.12,55.17,55.09,55.13,297137.0,52.3081,52.3556,52.2797,52.3176,297137.0
2023-10-03 10:30:00,55.12,55.14,55.0,55.01,273884.0,52.3081,52.3271,52.1943,52.2038,273884.0
2023-10-03 10:40:00,55.01,55.05,54.92,54.95,341331.0,52.2038,52.2417,52.1183,52.1468,341331.0
2023-10-03 10:50:00,54.96,55.04,54.92,55.01,222583.0,52.1563,52.2322,52.1183,52.2038,222583.0
2023-10-03 11:00:00,55.0,55.11,55.0,55.06,152183.0,52.1943,52.2987,52.1943,52.2512,152183.0
2023-10-03 11:10:00,55.07,55.09,55.01,55.09,154955.0,52.2607,52.2797,52.2038,52.2797,154955.0
2023-10-03 11:20:00,55.09,55.09,55.01,55.02,127102.0,52.2797,52.2797,52.2038,52.2132,127102.0
2023-10-03 11:30:00,55.02,55.02,54.89,54.95,180851.0,52.2132,52.2132,52.0899,52.1468,180851.0
2023-10-03 11:40:00,54.95,54.96,54.82,54.83,158366.0,52.1468,52.1563,52.0235,52.0329,158366.0
2023-10-03 11:50:00,54.83,54.89,54.81,54.88,141709.0,52.0329,52.0899,52.014,52.0804,141709.0
2023-10-03 12:00:00,54.88,54.93,54.84,54.88,181372.0,52.0804,52.1278,52.0424,52.0804,181372.0
2023-10-03 12:10:00,54.89,54.9,54.84,54.87,88967.0,52.0899,52.0994,52.0424,52.0709,88967.0
2023-10-03 12:20:00,54.88,54.93,54.81,54.91,197989.0,52.0804,52.1278,52.014,52.1089,197989.0
2023-10-03 12:30:00,54.91,54.92,54.79,54.81,217640.0,52.1089,52.1183,51.995,52.014,217640.0
2023-10-03 12:40:00,54.81,54.89,54.78,54.89,104574.0,52.014,52.0899,51.9855,52.0899,104574.0
2023-10-03 12:50:00,54.88,54.94,54.86,54.91,114178.0,52.0804,52.1373,52.0614,52.1089,114178.0
2023-10-03 13:00:00,54.91,55.01,54.91,54.96,152902.0,52.1089,52.2038,52.1089,52.1563,152902.0
2023-10-03 13:10:00,54.95,55.05,54.94,54.99,113431.0,52.1468,52.2417,52.1373,52.1848,113431.0
2023-10-03 13:20:00,54.98,55.05,54.95,55.02,139143.0,52.1753,52.2417,52.1468,52.2132,139143.0
2023-10-03 13:30:00,55.01,55.02,54.97,54.99,82875.0,52.2038,52.2132,52.1658,52.1848,82875.0
2023-10-03 13:40:00,54.98,55.02,54.96,54.97,118124.0,52.1753,52.2132,52.1563,52.1658,118124.0
2023-10-03 13:50:00,54.98,54.98,54.93,54.97,135143.0,52.1753,52.1753,52.1278,52.1658,135143.0
2023-10-03 14:00:00,54.97,54.99,54.91,54.94,97437.0,52.1658,52.1848,52.1089,52.1373,97437.0
2023-10-03 14:10:00,54.93,54.98,54.92,54.96,309266.0,52.1278,52.1753,52.1183,52.1563,309266.0
2023-10-03 14:20:00,54.96,54.97,54.89,54.96,179611.0,52.1563,52.1658,52.0899,52.1563,179611.0
2023-10-03 14:30:00,54.96,54.97,54.85,54.9,250822.0,52.1563,52.1658,52.0519,52.0994,250822.0
2023-10-03 14:40:00,54.89,54.9,54.84,54.86,230033.0,52.0899,52.0994,52.0424,52.0614,230033.0
2023-10-03 14:50:00,54.85,54.91,54.84,54.85,199968.0,52.0519,52.1089,52.0424,52.0519,199968.0
2023-10-03 15:00:00,54.85,54.86,54.78,54.82,295378.0,52.0519,52.0614,51.9855,52.0235,295378.0
2023-10-03 15:10:00,54.83,54.88,54.8,54.83,254893.0,52.0329,52.0804,52.0045,52.0329,254893.0
2023-10-03 15:20:00,54.83,54.9,54.82,54.9,225470.0,52.0329,52.0994,52.0235,52.0994,225470.0
2023-10-03 15:30:00,54.89,54.9,54.79,54.81,390900.0,52.0899,52.0994,51.995,52.014,390900.0
2023-10-03 15:40:00,54.8,54.91,54.8,54.86,402714.0,52.0045,52.1089,52.0045,52.0614,402714.0
2023-10-03 15:50:00,54.86,54.89,54.79,54.89,1122580.0,52.0614,52.0899,51.995,52.0899,1122580.0
2023-10-04 09:30:00,54.89,55.26,54.89,55.14,584279.0,52.0899,52.441,52.0899,52.3271,584279.0
2023-10-04 09:40:00,55.14,55.21,55.01,55.07,261850.0,52.3271,52.3936,52.2038,52.2607,261850.0
2023-10-04 09:50:00,55.07,55.23,55.06,55.23,192287.0,52.2607,52.4125,52.2512,52.4125,192287.0
2023-10-04 10:00:00,55.22,55.28,55.11,55.14,251628.0,52.403,52.46,52.2987,52.3271,251628.0
2023-10-04 10:10:00,55.13,55.15,55.04,55.05,199103.0,52.3176,52.3366,52.2322,52.2417,199103.0
2023-10-04 10:20:00,55.06,55.08,54.96,54.98,158733.0,52.2512,52.2702,52.1563,52.1753,158733.0
2023-10-04 10:30:00,54.98,55.04,54.93,54.98,201325.0,52.1753,52.2322,52.1278,52.1753,201325.0
2023-10-04 10:40:00,54.98,55.01,54.86,54.89,525880.0,52.1753,52.2038,52.0614,52.0899,525880.0
2023-10-04 10:50:00,54.89,54.92,54.71,54.76,253846.0,52.0899,52.1183,51.9191,51.9665,253846.0
2023-10-04 11:00:00,54.77,54.87,54.72,54.85,186843.0,51.976,52.0709,51.9286,52.0519,186843.0
2023-10-04 11:10:00,54.85,54.94,54.84,54.94,158689.0,52.0519,52.1373,52.0424,52.1373,158689.0
2023-10-04 11:20:00,54.93,54.94,54.86,54.9,160583.0,52.1278,52.1373,52.0614,52.0994,160583.0
2023-10-04 11:30:00,54.9,54.93,54.85,54.88,112363.0,52.0994,52.1278,52.0519,52.0804,112363.0
2023-10-04 11:40:00,54.88,54.99,54.85,54.95,134694.0,52.0804,52.1848,52.0519,52.1468,134694.0
2023-10-04 11:50:00,54.95,55.01,54.92,54.98,90080.0,52.1468,52.2038,52.1183,52.1753,90080.0
2023-10-04 12:00:00,54.98,55.02,54.95,54.99,127720.0,52.1753,52.2132,52.1468,52.1848,127720.0
2023-10-04 12:10:00,54.99,55.08,54.97,55.07,104534.0,52.1848,52.2702,52.1658,52.2607,104534.0
2023-10-04 12:20:00,55.08,55.08,54.98,55.04,191854.0,52.2702,52.2702,52.1753,52.2322,191854.0
2023-10-04 12:30:00,55.04,55.08,55.02,55.05,84652.0,52.2322,52.2702,52.2132,52.2417,84652.0
2023-10-04 12:40:00,55.05,55.07,54.95,55.0,185384.0,52.2417,52.2607,52.1468,52.1943,185384.0
2023-10-04 12:50:00,54.99,55.0,54.9,54.91,88320.0,52.1848,52.1943,52.0994,52.1089,88320.0
2023-10-04 13:00:00,54.91,54.93,54.89,54.91,75298.0,52.1089,52.1278,52.0899,52.1089,75298.0
2023-10-04 13:10:00,54.91,54.94,54.89,54.91,104129.0,52.1089,52.1373,52.0899,52.1089,104129.0
2023-10-04 13:20:00,54.92,54.94,54.85,54.87,89059.0,52.1183,52.1373,52.0519,52.0709,89059.0
2023-10-04 13:30:00,54.87,54.89,54.82,54.87,102841.0,52.0709,52.0899,52.0235,52.0709,102841.0
2023-10-04 13:40:00,54.88,54.9,54.85,54.88,104305.0,52.0804,52.0994,52.0519,52.0804,104305.0
2023-10-04 13:50:00,54.89,54.91,54.85,54.9,95814.0,52.0899,52.1089,52.0519,52.0994,95814.0
2023-10-04 14:00:00,54.9,54.92,54.81,54.85,124538.0,52.0994,52.1183,52.014,52.0519,124538.0
2023-10-04 14:10:00,54.84,54.9,54.83,54.89,106203.0,52.0424,52.0994,52.0329,52.0899,106203.0
2023-10-04 14:20:00,54.89,54.91,54.82,54.88,156573.0,52.0899,52.1089,52.0235,52.0804,156573.0
2023-10-04 14:30:00,54.88,54.95,54.87,54.94,119407.0,52.0804,52.1468,52.0709,52.1373,119407.0
2023-10-04 14:40:00,54.94,54.95,54.89,54.91,111534.0,52.1373,52.1468,52.0899,52.1089,111534.0
2023-10-04 14:50:00,54.9,55.0,54.89,54.99,155883.0,52.0994,52.1943,52.0899,52.1848,155883.0
2023-10-04 15:00:00,54.99,55.01,54.98,55.0,99671.0,52.1848,52.2038,52.1753,52.1943,99671.0
2023-10-04 15:10:00,55.0,55.12,54.99,55.09,105772.0,52.1943,52.3081,52.1848,52.2797,105772.0
2023-10-04 15:20:00,55.09,55.09,55.04,55.05,76177.0,52.2797,52.2797,52.2322,52.2417,76177.0
2023-10-04 15:30:00,55.05,55.13,55.04,55.04,158871.0,52.2417,52.3176,52.2322,52.2322,158871.0
2023-10-04 15:40:00,55.04,55.09,55.02,55.02,311519.0,52.2322,52.2797,52.2132,52.2132,311519.0
2023-10-04 15:50:00,55.02,55.09,54.97,55.03,1241699.0,52.2132,52.2797,52.1658,52.2227,1241699.0
2023-10-05 09:30:00,54.73,54.95,54.21,54.25,1142772.0,51.938,52.1468,51.4446,51.4825,1142772.0
2023-10-05 09:40:00,54.25,54.27,54.03,54.05,528804.0,51.4825,51.5015,51.2738,51.2927,528804.0
2023-10-05 09:50:00,54.05,54.29,54.04,54.27,422575.0,51.2927,51.5205,51.2832,51.5015,422575.0
2023-10-05 10:00:00,54.27,54.3,54.03,54.06,310686.0,51.5015,51.53,51.2738,51.3022,310686.0
2023-10-05 10:10:00,54.06,54.08,53.92,54.0,436745.0,51.3022,51.3212,51.1694,51.2453,436745.0
2023-10-05 10:20:00,54.0,54.06,53.86,53.86,614449.0,51.2453,51.3022,51.1124,51.1124,614449.0
2023-10-05 10:30:00,53.87,53.91,53.71,53.71,434732.0,51.1219,51.1599,50.9701,50.9701,434732.0
2023-10-05 10:40:00,53.71,53.72,53.57,53.6,478203.0,50.9701,50.9796,50.8372,50.8657,478203.0
2023-10-05 10:50:00,53.6,53.65,53.52,53.52,576068.0,50.8657,50.9131,50.7898,50.7898,576068.0
2023-10-05 11:00:00,53.52,53.54,53.38,53.5,586101.0,50.7898,50.8087,50.6569,50.7708,586101.0
2023-10-05 11:10:00,53.5,53.61,53.49,53.53,436139.0,50.7708,50.8752,50.7613,50.7993,436139.0
2023-10-05 11:20:00,53.52,53.62,53.46,53.47,369394.0,50.7898,50.8847,50.7328,50.7423,369394.0
2023-10-05 11:30:00,53.47,53.48,53.35,53.41,597747.0,50.7423,50.7518,50.6284,50.6854,597747.0
2023-10-05 11:40:00,53.41,53.44,53.28,53.4,575766.0,50.6854,50.7138,50.562,50.6759,575766.0
2023-10-05 11:50:00,53.4,53.51,53.35,53.36,337452.0,50.6759,50.7803,50.6284,50.6379,337452.0
2023-10-05 12:00:00,53.35,53.36,53.19,53.23,314906.0,50.6284,50.6379,50.4766,50.5146,314906.0
2023-10-05 12:10:00,53.23,53.24,53.09,53.1,407475.0,50.5146,50.5241,50.3817,50.3912,407475.0
2023-10-05 12:20:00,53.1,53.22,53.09,53.2,568829.0,50.3912,50.5051,50.3817,50.4861,568829.0
2023-10-05 12:30:00,53.21,53.24,53.07,53.08,351381.0,50.4956,50.5241,50.3627,50.3722,351381.0
2023-10-05 12:40:00,53.08,53.09,52.91,52.96,465519.0,50.3722,50.3817,50.2109,50.2583,465519.0
2023-10-05 12:50:00,52.96,53.0,52.88,52.91,378173.0,50.2583,50.2963,50.1824,50.2109,378173.0
2023-10-05 13:00:00,52.91,52.95,52.81,52.82,393697.0,50.2109,50.2488,50.116,50.1255,393697.0
2023-10-05 13:10:00,52.83,52.86,52.74,52.78,433601.0,50.135,50.1634,50.0496,50.0875,433601.0
2023-10-05 13:20:00,52.77,52.82,52.66,52.69,386749.0,50.078,50.1255,49.9736,50.0021,386749.0
2023-10-05 13:30:00,52.7,52.77,52.63,52.76,503204.0,50.0116,50.078,49.9452,50.0685,503204.0
2023-10-05 13:40:00,52.76,52.88,52.75,52.82,388829.0,50.0685,50.1824,50.059,50.1255,388829.0
2023-10-05 13:50:00,52.81,52.85,52.67,52.7,252067.0,50.116,50.1539,49.9831,50.0116,252067.0
2023-10-05 14:00:00,52.7,52.74,52.59,52.61,402710.0,50.0116,50.0496,49.9072,49.9262,402710.0
2023-10-05 14:10:00,52.61,52.65,52.56,52.56,413504.0,49.9262,49.9641,49.8787,49.8787,413504.0
2023-10-05 14:20:00,52.57,52.74,52.56,52.73,313111.0,49.8882,50.0496,49.8787,50.0401,313111.0
2023-10-05 14:30:00,52.73,52.91,52.73,52.9,855307.0,50.0401,50.2109,50.0401,50.2014,855307.0
2023-10-05 14:40:00,52.9,52.92,52.81,52.91,421555.0,50.2014,50.2204,50.116,50.2109,421555.0
2023-10-05 14:50:00,52.9,52.93,52.79,52.84,337550.0,50.2014,50.2299,50.097,50.1445,337550.0
2023-10-05 15:00:00,52.85,52.85,52.65,52.65,512088.0,50.1539,50.1539,49.9641,49.9641,512088.0
2023-10-05 15:10:00,52.66,52.66,52.48,52.5,541464.0,49.9736,49.9736,49.8028,49.8218,541464.0
2023-10-05 15:20:00,52.5,52.59,52.45,52.57,617853.0,49.8218,49.9072,49.7744,49.8882,617853.0
2023-10-05 15:30:00,52.57,52.57,52.41,52.43,646657.0,49.8882,49.8882,49.7364,49.7554,646657.0
2023-10-05 15:40:00,52.42,52.48,52.38,52.46,993977.0,49.7459,49.8028,49.7079,49.7838,993977.0
2023-10-05 15:50:00,52.45,52.48,52.23,52.38,2980200.0,49.7744,49.8028,49.5656,49.7079,2980200.0
2023-10-06 09:30:00,52.04,52.28,51.8,52.27,2128669.0,49.3853,49.613,49.1575,49.6035,2128669.0
2023-10-06 09:40:00,52.26,52.3,51.81,51.87,1334871.0,49.594,49.632,49.167,49.2239,1334871.0
2023-10-06 09:50:00,51.88,51.91,51.68,51.86,810803.0,49.2334,49.2619,49.0436,49.2145,810803.0
2023-10-06 10:00:00,51.84,51.85,51.55,51.61,714236.0,49.1955,49.205,48.9203,48.9772,714236.0
2023-10-06 10:10:00,51.6,51.85,51.56,51.64,733353.0,48.9677,49.205,48.9298,49.0057,733353.0
2023-10-06 10:20:00,51.63,51.79,51.6,51.67,728690.0,48.9962,49.148,48.9677,49.0341,728690.0
2023-10-06 10:30:00,51.67,52.13,51.67,52.13,1132264.0,49.0341,49.4707,49.0341,49.4707,1132264.0
2023-10-06 10:40:00,52.13,52.22,52.04,52.16,642852.0,49.4707,49.5561,49.3853,49.4991,642852.0
2023-10-06 10:50:00,52.16,52.32,52.15,52.32,1593335.0,49.4991,49.651,49.4897,49.651,1593335.0
2023-10-06 11:00:00,52.32,52.58,52.31,52.53,882953.0,49.651,49.8977,49.6415,49.8503,882953.0
2023-10-06 11:10:00,52.53,52.53,52.28,52.33,740331.0,49.8503,49.8503,49.613,49.6605,740331.0
2023-10-06 11:20:00,52.33,52.63,52.32,52.61,355289.0,49.6605,49.9452,49.651,49.9262,355289.0
2023-10-06 11:30:00,52.62,52.72,52.59,52.66,463655.0,49.9357,50.0306,49.9072,49.9736,463655.0
2023-10-06 11:40:00,52.66,52.78,52.65,52.74,403614.0,49.9736,50.0875,49.9641,50.0496,403614.0
2023-10-06 11:50:00,52.75,52.77,52.63,52.73,384400.0,50.059,50.078,49.9452,50.0401,384400.0
2023-10-06 12:00:00,52.73,52.76,52.55,52.62,305483.0,50.0401,50.0685,49.8693,49.9357,305483.0
2023-10-06 12:10:00,52.62,52.65,52.4,52.47,332163.0,49.9357,49.9641,49.7269,49.7933,332163.0
2023-10-06 12:20:00,52.48,52.55,52.44,52.55,277544.0,49.8028,49.8693,49.7649,49.8693,277544.0
2023-10-06 12:30:00,52.55,52.56,52.41,52.42,239992.0,49.8693,49.8787,49.7364,49.7459,239992.0
2023-10-06 12:40:00,52.42,52.59,52.4,52.55,332377.0,49.7459,49.9072,49.7269,49.8693,332377.0
2023-10-06 12:50:00,52.54,52.65,52.53,52.63,307635.0,49.8598,49.9641,49.8503,49.9452,307635.0
2023-10-06 13:00:00,52.63,52.9,52.63,52.84,523689.0,49.9452,50.2014,49.9452,50.1445,523689.0
2023-10-06 13:10:00,52.84,53.04,52.76,52.92,497794.0,50.1445,50.3343,50.0685,50.2204,497794.0
2023-10-06 13:20:00,52.93,52.99,52.88,52.92,355336.0,50.2299,50.2868,50.1824,50.2204,355336.0
2023-10-06 13:30:00,52.92,53.0,52.9,52.98,305334.0,50.2204,50.2963,50.2014,50.2773,305334.0
2023-10-06 13:40:00,52.99,53.01,52.9,52.97,240310.0,50.2868,50.3058,50.2014,50.2678,240310.0
2023-10-06 13:50:00,52.97,53.04,52.92,53.01,302863.0,50.2678,50.3343,50.2204,50.3058,302863.0
2023-10-06 14:00:00,53.0,53.12,52.99,53.11,267534.0,50.2963,50.4102,50.2868,50.4007,267534.0
2023-10-06 14:10:00,53.11,53.19,53.07,53.08,387864.0,50.4007,50.4766,50.3627,50.3722,387864.0
2023-10-06 14:20:00,53.08,53.17,53.02,53.17,265315.0,50.3722,50.4576,50.3153,50.4576,265315.0
2023-10-06 14:30:00,53.16,53.27,53.13,53.26,243219.0,50.4481,50.5525,50.4197,50.543,243219.0
2023-10-06 14:40:00,53.26,53.29,53.19,53.25,283246.0,50.543,50.5715,50.4766,50.5335,283246.0
2023-10-06 14:50:00,53.25,53.29,53.23,53.29,291751.0,50.5335,50.5715,50.5146,50.5715,291751.0
2023-10-06 15:00:00,53.29,53.29,53.15,53.24,302358.0,50.5715,50.5715,50.4386,50.5241,302358.0
2023-10-06 15:10:00,53.25,53.27,53.19,53.24,309082.0,50.5335,50.5525,50.4766,50.5241,309082.0
2023-10-06 15:20:00,53.24,53.24,53.18,53.21,346468.0,50.5241,50.5241,50.4671,50.4956,346468.0
2023-10-06 15:30:00,53.21,53.28,53.17,53.26,591738.0,50.4956,50.562,50.4576,50.543,591738.0
2023-10-06 15:40:00,53.26,53.26,53.12,53.2,587023.0,50.543,50.543,50.4102,50.4861,587023.0
2023-10-06 15:50:00,53.2,53.21,53.1,53.15,1764095.0,50.4861,50.4956,50.3912,50.4386,1764095.0
2023-10-09 09:30:00,52.96,53.15,52.63,52.66,855891.0,50.2583,50.4386,49.9452,49.9736,855891.0
2023-10-09 09:40:00,52.66,52.74,52.46,52.5,376517.0,49.9736,50.0496,49.7838,49.8218,376517.0
2023-10-09 09:50:00,52.5,52.58,52.41,52.51,433463.0,49.8218,49.8977,49.7364,49.8313,433463.0
2023-10-09 10:00:00,52.5,52.59,52.4,52.58,305922.0,49.8218,49.9072,49.7269,49.8977,305922.0
2023-10-09 10:10:00,52.59,52.74,52.58,52.63,401591.0,49.9072,50.0496,49.8977,49.9452,401591.0
2023-10-09 10:20:00,52.62,52.66,52.54,52.55,162559.0,49.9357,49.9736,49.8598,49.8693,162559.0
2023-10-09 10:30:00,52.54,52.56,52.46,52.53,163871.0,49.8598,49.8787,49.7838,49.8503,163871.0
2023-10-09 10:40:00,52.53,52.59,52.38,52.39,609848.0,49.8503,49.9072,49.7079,49.7174,609848.0
2023-10-09 10:50:00,52.38,52.41,52.25,52.3,368947.0,49.7079,49.7364,49.5846,49.632,368947.0
2023-10-09 11:00:00,52.3,52.36,52.22,52.33,383715.0,49.632,49.6889,49.5561,49.6605,383715.0
2023-10-09 11:10:00,52.33,52.38,52.29,52.36,311426.0,49.6605,49.7079,49.6225,49.6889,311426.0
2023-10-09 11:20:00,52.37,52.4,52.27,52.32,230531.0,49.6984,49.7269,49.6035,49.651,230531.0
2023-10-09 11:30:00,52.32,52.4,52.3,52.37,199211.0,49.651,49.7269,49.632,49.6984,199211.0
2023-10-09 11:40:00,52.38,52.43,52.3,52.36,226751.0,49.7079,49.7554,49.632,49.6889,226751.0
2023-10-09 11:50:00,52.36,52.49,52.34,52.49,146985.0,49.6889,49.8123,49.67,49.8123,146985.0
2023-10-09 12:00:00,52.49,52.49,52.42,52.46,148138.0,49.8123,49.8123,49.7459,49.7838,148138.0
2023-10-09 12:10:00,52.47,52.52,52.42,52.43,188119.0,49.7933,49.8408,49.7459,49.7554,188119.0
2023-10-09 12:20:00,52.43,52.48,52.29,52.29,233284.0,49.7554,49.8028,49.6225,49.6225,233284.0
2023-10-09 12:30:00,52.29,52.3,52.14,52.15,342702.0,49.6225,49.632,49.4802,49.4897,342702.0
2023-10-09 12:40:00,52.14,52.25,52.12,52.21,284171.0,49.4802,49.5846,49.4612,49.5466,284171.0
2023-10-09 12:50:00,52.22,52.22,52.11,52.16,185058.0,49.5561,49.5561,49.4517,49.4991,185058.0
2023-10-09 13:00:00,52.16,52.24,52.14,52.23,202133.0,49.4991,49.5751,49.4802,49.5656,202133.0
2023-10-09 13:10:00,52.23,52.37,52.23,52.36,163149.0,49.5656,49.6984,49.5656,49.6889,163149.0
2023-10-09 13:20:00,52.36,52.38,52.26,52.27,164876.0,49.6889,49.7079,49.594,49.6035,164876.0
2023-10-09 13:30:00,52.28,52.44,52.27,52.39,206026.0,49.613,49.7649,49.6035,49.7174,206026.0
2023-10-09 13:40:00,52.38,52.57,52.38,52.53,251701.0,49.7079,49.8882,49.7079,49.8503,251701.0
2023-10-09 13:50:00,52.53,52.58,52.52,52.58,209432.0,49.8503,49.8977,49.8408,49.8977,209432.0
2023-10-09 14:00:00,52.58,52.7,52.57,52.66,188702.0,49.8977,50.0116,49.8882,49.9736,188702.0
2023-10-09 14:10:00,52.66,52.74,52.64,52.71,190064.0,49.9736,50.0496,49.9547,50.0211,190064.0
2023-10-09 14:20:00,52.71,52.74,52.67,52.74,133033.0,50.0211,50.0496,49.9831,50.0496,133033.0
2023-10-09 14:30:00,52.73,52.75,52.56,52.59,191830.0,50.0401,50.059,49.8787,49.9072,191830.0
2023-10-09 14:40:00,52.59,52.67,52.59,52.63,247145.0,49.9072,49.9831,49.9072,49.9452,247145.0
2023-10-09 14:50:00,52.62,52.72,52.56,52.72,193536.0,49.9357,50.0306,49.8787,50.0306,193536.0
2023-10-09 15:00:00,52.71,52.72,52.61,52.69,201150.0,50.0211,50.0306,49.9262,50.0021,201150.0
2023-10-09 15:10:00,52.69,52.78,52.68,52.76,299125.0,50.0021,50.0875,49.9926,50.0685,299125.0
2023-10-09 15:20:00,52.76,52.76,52.68,52.73,176914.0,50.0685,50.0685,49.9926,50.0401,176914.0
2023-10-09 15:30:00,52.72,52.76,52.68,52.73,237660.0,50.0306,50.0685,49.9926,50.0401,237660.0
2023-10-09 15:40:00,52.73,52.81,52.7,52.8,380667.0,50.0401,50.116,50.0116,50.1065,380667.0
2023-10-09 15:50:00,52.79,52.89,52.78,52.88,996815.0,50.097,50.1919,50.0875,50.1824,996815.0
2023-10-10 09:30:00,54.13,54.33,53.76,53.85,2247767.0,51.3687,51.5584,51.0175,51.1029,2247767.0
2023-10-10 09:40:00,53.85,53.93,53.56,53.58,836955.0,51.1029,51.1789,50.8277,50.8467,836955.0
2023-10-10 09:50:00,53.57,53.84,53.56,53.75,561182.0,50.8372,51.0934,50.8277,51.008,561182.0
2023-10-10 10:00:00,53.75,54.09,53.75,54.05,484338.0,51.008,51.3307,51.008,51.2927,484338.0
2023-10-10 10:10:00,54.06,54.12,54.01,54.03,346457.0,51.3022,51.3592,51.2548,51.2738,346457.0
2023-10-10 10:20:00,54.03,54.09,53.99,54.03,312238.0,51.2738,51.3307,51.2358,51.2738,312238.0
2023-10-10 10:30:00,54.03,54.08,53.91,54.01,445949.0,51.2738,51.3212,51.1599,51.2548,445949.0
2023-10-10 10:40:00,54.01,54.11,53.95,54.02,411961.0,51.2548,51.3497,51.1978,51.2643,411961.0
2023-10-10 10:50:00,54.02,54.1,53.9,53.91,419066.0,51.2643,51.3402,51.1504,51.1599,419066.0
2023-10-10 11:00:00,53.91,53.96,53.8,53.91,314751.0,51.1599,51.2073,51.0555,51.1599,314751.0
2023-10-10 11:10:00,53.91,54.01,53.81,53.99,317202.0,51.1599,51.2548,51.065,51.2358,317202.0
2023-10-10 11:20:00,53.99,54.0,53.8,53.88,226088.0,51.2358,51.2453,51.0555,51.1314,226088.0
2023-10-10 11:30:00,53.88,54.01,53.85,53.99,326806.0,51.1314,51.2548,51.1029,51.2358,326806.0
2023-10-10 11:40:00,53.99,54.06,53.96,53.98,240914.0,51.2358,51.3022,51.2073,51.2263,240914.0
2023-10-10 11:50:00,53.98,54.07,53.96,54.07,183358.0,51.2263,51.3117,51.2073,51.3117,183358.0
2023-10-10 12:00:00,54.07,54.13,54.03,54.11,328279.0,51.3117,51.3687,51.2738,51.3497,328279.0
2023-10-10 12:10:00,54.11,54.2,54.1,54.16,206052.0,51.3497,51.4351,51.3402,51.3971,206052.0
2023-10-10 12:20:00,54.16,54.26,54.15,54.26,201470.0,51.3971,51.492,51.3876,51.492,201470.0
2023-10-10 12:30:00,54.26,54.29,54.19,54.22,343363.0,51.492,51.5205,51.4256,51.4541,343363.0
2023-10-10 12:40:00,54.22,54.24,54.17,54.23,167620.0,51.4541,51.473,51.4066,51.4635,167620.0
2023-10-10 12:50:00,54.23,54.29,54.22,54.25,223927.0,51.4635,51.5205,51.4541,51.4825,223927.0
2023-10-10 13:00:00,54.24,54.27,54.1,54.16,340586.0,51.473,51.5015,51.3402,51.3971,340586.0
2023-10-10 13:10:00,54.15,54.24,54.11,54.2,186696.0,51.3876,51.473,51.3497,51.4351,186696.0
2023-10-10 13:20:00,54.21,54.26,54.08,54.12,190206.0,51.4446,51.492,51.3212,51.3592,190206.0
2023-10-10 13:30:00,54.12,54.13,54.07,54.12,174659.0,51.3592,51.3687,51.3117,51.3592,174659.0
2023-10-10 13:40:00,54.12,54.26,54.11,54.24,175162.0,51.3592,51.492,51.3497,51.473,175162.0
2023-10-10 13:50:00,54.24,54.31,54.21,54.28,144543.0,51.473,51.5395,51.4446,51.511,144543.0
2023-10-10 14:00:00,54.28,54.31,54.18,54.19,256150.0,51.511,51.5395,51.4161,51.4256,256150.0
2023-10-10 14:10:00,54.19,54.2,54.03,54.09,220378.0,51.4256,51.4351,51.2738,51.3307,220378.0
2023-10-10 14:20:00,54.09,54.17,54.02,54.13,293216.0,51.3307,51.4066,51.2643,51.3687,293216.0
2023-10-10 14:30:00,54.14,54.16,54.08,54.1,162344.0,51.3781,51.3971,51.3212,51.3402,162344.0
2023-10-10 14:40:00,54.1,54.22,54.06,54.14,219116.0,51.3402,51.4541,51.3022,51.3781,219116.0
2023-10-10 14:50:00,54.14,54.15,53.95,53.97,278683.0,51.3781,51.3876,51.1978,51.2168,278683.0
2023-10-10 15:00:00,53.98,54.01,53.95,54.0,173666.0,51.2263,51.2548,51.1978,51.2453,173666.0
2023-10-10 15:10:00,54.0,54.1,53.99,54.06,266309.0,51.2453,51.3402,51.2358,51.3022,266309.0
2023-10-10 15:20:00,54.05,54.08,54.0,54.04,249977.0,51.2927,51.3212,51.2453,51.2832,249977.0
2023-10-10 15:30:00,54.04,54.06,53.94,54.02,330616.0,51.2832,51.3022,51.1883,51.2643,330616.0
2023-10-10 15:40:00,54.02,54.1,54.01,54.08,425871.0,51.2643,51.3402,51.2548,51.3212,425871.0
2023-10-10 15:50:00,54.07,54.13,54.02,54.05,1241187.0,51.3117,51.3687,51.2643,51.2927,1241187.0
2023-10-11 09:30:00,54.22,54.28,53.3,53.37,1235476.0,51.4541,51.511,50.581,50.6474,1235476.0
2023-10-11 09:40:00,53.39,53.44,53.04,53.34,871250.0,50.6664,50.7138,50.3343,50.619,871250.0
2023-10-11 09:50:00,53.34,53.42,53.26,53.36,689369.0,50.619,50.6949,50.543,50.6379,689369.0
2023-10-11 10:00:00,53.36,53.47,53.26,53.41,438688.0,50.6379,50.7423,50.543,50.6854,438688.0
2023-10-11 10:10:00,53.41,53.42,53.05,53.07,480988.0,50.6854,50.6949,50.3437,50.3627,480988.0
2023-10-11 10:20:00,53.07,53.2,53.02,53.17,343208.0,50.3627,50.4861,50.3153,50.4576,343208.0
2023-10-11 10:30:00,53.17,53.37,53.17,53.34,383832.0,50.4576,50.6474,50.4576,50.619,383832.0
2023-10-11 10:40:00,53.35,53.37,53.17,53.18,392101.0,50.6284,50.6474,50.4576,50.4671,392101.0
2023-10-11 10:50:00,53.18,53.19,53.03,53.11,307575.0,50.4671,50.4766,50.3248,50.4007,307575.0
2023-10-11 11:00:00,53.1,53.27,53.06,53.19,338263.0,50.3912,50.5525,50.3532,50.4766,338263.0
2023-10-11 11:10:00,53.19,53.27,53.1,53.11,352473.0,50.4766,50.5525,50.3912,50.4007,352473.0
2023-10-11 11:20:00,53.1,53.34,53.07,53.29,365202.0,50.3912,50.619,50.3627,50.5715,365202.0
2023-10-11 11:30:00,53.3,53.42,53.3,53.37,187955.0,50.581,50.6949,50.581,50.6474,187955.0
2023-10-11 11:40:00,53.37,53.4,53.3,53.32,160848.0,50.6474,50.6759,50.581,50.6,160848.0
2023-10-11 11:50:00,53.32,53.35,53.27,53.28,162059.0,50.6,50.6284,50.5525,50.562,162059.0
2023-10-11 12:00:00,53.29,53.33,53.25,53.3,140205.0,50.5715,50.6095,50.5335,50.581,140205.0
2023-10-11 12:10:00,53.31,53.34,53.25,53.3,135059.0,50.5905,50.619,50.5335,50.581,135059.0
2023-10-11 12:20:00,53.29,53.31,53.21,53.22,135931.0,50.5715,50.5905,50.4956,50.5051,135931.0
2023-10-11 12:30:00,53.22,53.32,53.19,53.3,132599.0,50.5051,50.6,50.4766,50.581,132599.0
2023-10-11 12:40:00,53.3,53.37,53.25,53.37,149609.0,50.581,50.6474,50.5335,50.6474,149609.0
2023-10-11 12:50:00,53.37,53.4,53.29,53.3,124153.0,50.6474,50.6759,50.5715,50.581,124153.0
2023-10-11 13:00:00,53.3,53.34,53.23,53.27,98823.0,50.581,50.619,50.5146,50.5525,98823.0
2023-10-11 13:10:00,53.27,53.31,53.25,53.26,81235.0,50.5525,50.5905,50.5335,50.543,81235.0
2023-10-11 13:20:00,53.26,53.4,53.26,53.39,168293.0,50.543,50.6759,50.543,50.6664,168293.0
2023-10-11 13:30:00,53.4,53.45,53.37,53.43,151988.0,50.6759,50.7233,50.6474,50.7044,151988.0
2023-10-11 13:40:00,53.42,53.44,53.36,53.37,199282.0,50.6949,50.7138,50.6379,50.6474,199282.0
2023-10-11 13:50:00,53.36,53.49,53.34,53.44,166018.0,50.6379,50.7613,50.619,50.7138,166018.0
2023-10-11 14:00:00,53.44,53.55,53.44,53.46,253218.0,50.7138,50.8182,50.7138,50.7328,253218.0
2023-10-11 14:10:00,53.46,53.5,53.4,53.47,188539.0,50.7328,50.7708,50.6759,50.7423,188539.0
2023-10-11 14:20:00,53.46,53.56,53.45,53.52,181589.0,50.7328,50.8277,50.7233,50.7898,181589.0
2023-10-11 14:30:00,53.52,53.55,53.5,53.52,213650.0,50.7898,50.8182,50.7708,50.7898,213650.0
2023-10-11 14:40:00,53.52,53.54,53.48,53.53,171187.0,50.7898,50.8087,50.7518,50.7993,171187.0
2023-10-11 14:50:00,53.52,53.56,53.5,53.52,187491.0,50.7898,50.8277,50.7708,50.7898,187491.0
2023-10-11 15:00:00,53.52,53.54,53.48,53.52,181946.0,50.7898,50.8087,50.7518,50.7898,181946.0
2023-10-11 15:10:00,53.52,53.55,53.51,53.54,183880.0,50.7898,50.8182,50.7803,50.8087,183880.0
2023-10-11 15:20:00,53.55,53.56,53.49,53.5,287367.0,50.8182,50.8277,50.7613,50.7708,287367.0
2023-10-11 15:30:00,53.5,53.62,53.44,53.62,363321.0,50.7708,50.8847,50.7138,50.8847,363321.0
2023-10-11 15:40:00,53.62,53.77,53.61,53.75,729997.0,50.8847,51.027,50.8752,51.008,729997.0
2023-10-11 15:50:00,53.75,53.78,53.64,53.72,1878868.0,51.008,51.0365,50.9036,50.9796,1878868.0
2023-10-12 09:30:00,53.76,53.83,53.15,53.18,736141.0,51.0175,51.084,50.4386,50.4671,736141.0
2023-10-12 09:40:00,53.18,53.23,52.97,53.09,391808.0,50.4671,50.5146,50.2678,50.3817,391808.0
2023-10-12 09:50:00,53.08,53.16,52.93,52.95,384280.0,50.3722,50.4481,50.2299,50.2488,384280.0
2023-10-12 10:00:00,52.95,52.98,52.76,52.82,539371.0,50.2488,50.2773,50.0685,50.1255,539371.0
2023-10-12 10:10:00,52.82,52.94,52.7,52.86,663201.0,50.1255,50.2394,50.0116,50.1634,663201.0
2023-10-12 10:20:00,52.85,52.86,52.7,52.77,595133.0,50.1539,50.1634,50.0116,50.078,595133.0
2023-10-12 10:30:00,52.77,52.78,52.56,52.61,476572.0,50.078,50.0875,49.8787,49.9262,476572.0
2023-10-12 10:40:00,52.61,52.62,52.42,52.59,660846.0,49.9262,49.9357,49.7459,49.9072,660846.0
2023-10-12 10:50:00,52.6,52.7,52.51,52.66,389286.0,49.9167,50.0116,49.8313,49.9736,389286.0
2023-10-12 11:00:00,52.67,52.71,52.54,52.6,360699.0,49.9831,50.0211,49.8598,49.9167,360699.0
2023-10-12 11:10:00,52.6,52.67,52.53,52.59,316170.0,49.9167,49.9831,49.8503,49.9072,316170.0
2023-10-12 11:20:00,52.59,52.8,52.58,52.79,270765.0,49.9072,50.1065,49.8977,50.097,270765.0
2023-10-12 11:30:00,52.79,52.8,52.68,52.71,168079.0,50.097,50.1065,49.9926,50.0211,168079.0
2023-10-12 11:40:00,52.71,52.72,52.63,52.71,152217.0,50.0211,50.0306,49.9452,50.0211,152217.0
2023-10-12 11:50:00,52.7,52.93,52.64,52.92,229285.0,50.0116,50.2299,49.9547,50.2204,229285.0
2023-10-12 12:00:00,52.93,53.01,52.91,52.94,179632.0,50.2299,50.3058,50.2109,50.2394,179632.0
2023-10-12 12:10:00,52.93,53.03,52.92,53.02,163448.0,50.2299,50.3248,50.2204,50.3153,163448.0
2023-10-12 12:20:00,53.02,53.07,52.95,53.03,254196.0,50.3153,50.3627,50.2488,50.3248,254196.0
2023-10-12 12:30:00,53.03,53.04,52.97,53.04,164224.0,50.3248,50.3343,50.2678,50.3343,164224.0
2023-10-12 12:40:00,53.03,53.07,52.92,52.92,202395.0,50.3248,50.3627,50.2204,50.2204,202395.0
2023-10-12 12:50:00,52.93,52.96,52.85,52.88,205358.0,50.2299,50.2583,50.1539,50.1824,205358.0
2023-10-12 13:00:00,52.89,52.89,52.64,52.68,224809.0,50.1919,50.1919,49.9547,49.9926,224809.0
2023-10-12 13:10:00,52.67,52.72,52.63,52.69,135519.0,49.9831,50.0306,49.9452,50.0021,135519.0
2023-10-12 13:20:00,52.69,52.69,52.56,52.57,154037.0,50.0021,50.0021,49.8787,49.8882,154037.0
2023-10-12 13:30:00,52.56,52.59,52.5,52.57,236342.0,49.8787,49.9072,49.8218,49.8882,236342.0
2023-10-12 13:40:00,52.57,52.62,52.53,52.57,254307.0,49.8882,49.9357,49.8503,49.8882,254307.0
2023-10-12 13:50:00,52.58,52.59,52.51,52.51,148133.0,49.8977,49.9072,49.8313,49.8313,148133.0
2023-10-12 14:00:00,52.51,52.59,52.51,52.52,247415.0,49.8313,49.9072,49.8313,49.8408,247415.0
2023-10-12 14:10:00,52.52,52.59,52.51,52.56,206263.0,49.8408,49.9072,49.8313,49.8787,206263.0
2023-10-12 14:20:00,52.56,52.64,52.56,52.62,277355.0,49.8787,49.9547,49.8787,49.9357,277355.0
2023-10-12 14:30:00,52.62,52.64,52.57,52.57,255556.0,49.9357,49.9547,49.8882,49.8882,255556.0
2023-10-12 14:40:00,52.58,52.59,52.49,52.54,401986.0,49.8977,49.9072,49.8123,49.8598,401986.0
2023-10-12 14:50:00,52.54,52.56,52.5,52.53,299828.0,49.8598,49.8787,49.8218,49.8503,299828.0
2023-10-12 15:00:00,52.54,52.57,52.49,52.52,282264.0,49.8598,49.8882,49.8123,49.8408,282264.0
2023-10-12 15:10:00,52.52,52.56,52.5,52.53,255328.0,49.8408,49.8787,49.8218,49.8503,255328.0
2023-10-12 15:20:00,52.54,52.56,52.46,52.48,358257.0,49.8598,49.8787,49.7838,49.8028,358257.0
2023-10-12 15:30:00,52.47,52.72,52.45,52.71,486118.0,49.7933,50.0306,49.7744,50.0211,486118.0
2023-10-12 15:40:00,52.71,52.82,52.67,52.81,497381.0,50.0211,50.1255,49.9831,50.116,497381.0
2023-10-12 15:50:00,52.8,52.85,52.73,52.81,1300671.0,50.1065,50.1539,50.0401,50.116,1300671.0
2023-10-13 09:30:00,52.74,53.02,52.64,53.01,626487.0,50.0496,50.3153,49.9547,50.3058,626487.0
2023-10-13 09:40:00,53.01,53.27,53.0,53.25,436692.0,50.3058,50.5525,50.2963,50.5335,436692.0
2023-10-13 09:50:00,53.26,53.42,53.25,53.26,367169.0,50.543,50.6949,50.5335,50.543,367169.0
2023-10-13 10:00:00,53.28,53.35,53.05,53.15,332037.0,50.562,50.6284,50.3437,50.4386,332037.0
2023-10-13 10:10:00,53.15,53.23,53.08,53.22,217875.0,50.4386,50.5146,50.3722,50.5051,217875.0
2023-10-13 10:20:00,53.22,53.23,53.12,53.15,240845.0,50.5051,50.5146,50.4102,50.4386,240845.0
2023-10-13 10:30:00,53.16,53.17,53.04,53.08,353067.0,50.4481,50.4576,50.3343,50.3722,353067.0
2023-10-13 10:40:00,53.07,53.12,53.05,53.05,280819.0,50.3627,50.4102,50.3437,50.3437,280819.0
2023-10-13 10:50:00,53.06,53.06,52.83,52.91,245205.0,50.3532,50.3532,50.135,50.2109,245205.0
2023-10-13 11:00:00,52.9,52.98,52.87,52.94,172493.0,50.2014,50.2773,50.1729,50.2394,172493.0
2023-10-13 11:10:00,52.94,53.03,52.94,53.03,170192.0,50.2394,50.3248,50.2394,50.3248,170192.0
2023-10-13 11:20:00,53.02,53.03,52.8,52.86,178821.0,50.3153,50.3248,50.1065,50.1634,178821.0
2023-10-13 11:30:00,52.86,52.89,52.76,52.8,235323.0,50.1634,50.1919,50.0685,50.1065,235323.0
2023-10-13 11:40:00,52.81,52.88,52.81,52.83,184734.0,50.116,50.1824,50.116,50.135,184734.0
2023-10-13 11:50:00,52.82,52.83,52.65,52.7,257927.0,50.1255,50.135,49.9641,50.0116,257927.0
2023-10-13 12:00:00,52.7,52.78,52.68,52.78,207329.0,50.0116,50.0875,49.9926,50.0875,207329.0
2023-10-13 12:10:00,52.79,52.8,52.74,52.8,201608.0,50.097,50.1065,50.0496,50.1065,201608.0
2023-10-13 12:20:00,52.8,52.89,52.75,52.82,175810.0,50.1065,50.1919,50.059,50.1255,175810.0
2023-10-13 12:30:00,52.82,52.89,52.79,52.86,133138.0,50.1255,50.1919,50.097,50.1634,133138.0
2023-10-13 12:40:00,52.87,52.91,52.82,52.82,133873.0,50.1729,50.2109,50.1255,50.1255,133873.0
2023-10-13 12:50:00,52.82,52.83,52.67,52.76,161927.0,50.1255,50.135,49.9831,50.0685,161927.0
2023-10-13 13:00:00,52.75,52.82,52.73,52.78,123171.0,50.059,50.1255,50.0401,50.0875,123171.0
2023-10-13 13:10:00,52.78,52.84,52.75,52.79,179666.0,50.0875,50.1445,50.059,50.097,179666.0
2023-10-13 13:20:00,52.79,52.81,52.66,52.67,181280.0,50.097,50.116,49.9736,49.9831,181280.0
2023-10-13 13:30:00,52.67,52.76,52.64,52.75,174294.0,49.9831,50.0685,49.9547,50.059,174294.0
2023-10-13 13:40:00,52.75,52.98,52.74,52.96,219647.0,50.059,50.2773,50.0496,50.2583,219647.0
2023-10-13 13:50:00,52.96,52.98,52.88,52.89,140812.0,50.2583,50.2773,50.1824,50.1919,140812.0
2023-10-13 14:00:00,52.88,52.91,52.79,52.87,173939.0,50.1824,50.2109,50.097,50.1729,173939.0
2023-10-13 14:10:00,52.87,52.9,52.84,52.89,134008.0,50.1729,50.2014,50.1445,50.1919,134008.0
2023-10-13 14:20:00,52.88,52.92,52.8,52.82,161910.0,50.1824,50.2204,50.1065,50.1255,161910.0
2023-10-13 14:30:00,52.82,52.86,52.73,52.77,339148.0,50.1255,50.1634,50.0401,50.078,339148.0
2023-10-13 14:40:00,52.77,52.8,52.68,52.71,254436.0,50.078,50.1065,49.9926,50.0211,254436.0
2023-10-13 14:50:00,52.7,52.87,52.69,52.83,238065.0,50.0116,50.1729,50.0021,50.135,238065.0
2023-10-13 15:00:00,52.83,52.9,52.79,52.85,175326.0,50.135,50.2014,50.097,50.1539,175326.0
2023-10-13 15:10:00,52.85,52.92,52.82,52.86,171747.0,50.1539,50.2204,50.1255,50.1634,171747.0
2023-10-13 15:20:00,52.85,52.87,52.77,52.79,198384.0,50.1539,50.1729,50.078,50.097,198384.0
2023-10-13 15:30:00,52.79,52.92,52.76,52.78,281152.0,50.097,50.2204,50.0685,50.0875,281152.0
2023-10-13 15:40:00,52.77,52.79,52.71,52.78,411319.0,50.078,50.097,50.0211,50.0875,411319.0
2023-10-13 15:50:00,52.78,52.93,52.75,52.9,1272190.0,50.0875,50.2299,50.059,50.2014,1272190.0
2023-10-16 09:30:00,53.02,53.2,52.95,53.01,630771.0,50.3153,50.4861,50.2488,50.3058,630771.0
2023-10-16 09:40:00,52.99,53.2,52.84,53.15,261497.0,50.2868,50.4861,50.1445,50.4386,261497.0
2023-10-16 09:50:00,53.15,53.29,53.09,53.21,289351.0,50.4386,50.5715,50.3817,50.4956,289351.0
2023-10-16 10:00:00,53.2,53.32,53.16,53.21,358279.0,50.4861,50.6,50.4481,50.4956,358279.0
2023-10-16 10:10:00,53.21,53.35,53.17,53.29,211267.0,50.4956,50.6284,50.4576,50.5715,211267.0
2023-10-16 10:20:00,53.29,53.43,53.28,53.35,544867.0,50.5715,50.7044,50.562,50.6284,544867.0
2023-10-16 10:30:00,53.35,53.5,53.28,53.45,382438.0,50.6284,50.7708,50.562,50.7233,382438.0
2023-10-16 10:40:00,53.45,53.49,53.36,53.38,215513.0,50.7233,50.7613,50.6379,50.6569,215513.0
2023-10-16 10:50:00,53.37,53.47,53.37,53.46,223412.0,50.6474,50.7423,50.6474,50.7328,223412.0
2023-10-16 11:00:00,53.46,53.55,53.39,53.41,229075.0,50.7328,50.8182,50.6664,50.6854,229075.0
2023-10-16 11:10:00,53.41,53.45,53.36,53.41,175310.0,50.6854,50.7233,50.6379,50.6854,175310.0
2023-10-16 11:20:00,53.4,53.44,53.34,53.36,185893.0,50.6759,50.7138,50.619,50.6379,185893.0
2023-10-16 11:30:00,53.37,53.47,53.31,53.32,271637.0,50.6474,50.7423,50.5905,50.6,271637.0
2023-10-16 11:40:00,53.32,53.33,53.17,53.21,153366.0,50.6,50.6095,50.4576,50.4956,153366.0
2023-10-16 11:50:00,53.21,53.35,53.15,53.34,342060.0,50.4956,50.6284,50.4386,50.619,342060.0
2023-10-16 12:00:00,53.34,53.4,53.32,53.37,284121.0,50.619,50.6759,50.6,50.6474,284121.0
2023-10-16 12:10:00,53.36,53.38,53.31,53.35,173574.0,50.6379,50.6569,50.5905,50.6284,173574.0
2023-10-16 12:20:00,53.35,53.35,53.25,53.35,175840.0,50.6284,50.6284,50.5335,50.6284,175840.0
2023-10-16 12:30:00,53.35,53.38,53.32,53.36,171308.0,50.6284,50.6569,50.6,50.6379,171308.0
2023-10-16 12:40:00,53.35,53.37,53.34,53.34,113509.0,50.6284,50.6474,50.619,50.619,113509.0
2023-10-16 12:50:00,53.35,53.41,53.34,53.4,164802.0,50.6284,50.6854,50.619,50.6759,164802.0
2023-10-16 13:00:00,53.4,53.54,53.39,53.52,164769.0,50.6759,50.8087,50.6664,50.7898,164769.0
2023-10-16 13:10:00,53.51,53.53,53.37,53.37,87665.0,50.7803,50.7993,50.6474,50.6474,87665.0
2023-10-16 13:20:00,53.36,53.42,53.21,53.4,190967.0,50.6379,50.6949,50.4956,50.6759,190967.0
2023-10-16 13:30:00,53.39,53.41,53.33,53.38,115854.0,50.6664,50.6854,50.6095,50.6569,115854.0
2023-10-16 13:40:00,53.39,53.5,53.37,53.49,178410.0,50.6664,50.7708,50.6474,50.7613,178410.0
2023-10-16 13:50:00,53.48,53.53,53.46,53.52,110486.0,50.7518,50.7993,50.7328,50.7898,110486.0
2023-10-16 14:00:00,53.52,53.52,53.48,53.51,94773.0,50.7898,50.7898,50.7518,50.7803,94773.0
2023-10-16 14:10:00,53.51,53.56,53.45,53.46,144714.0,50.7803,50.8277,50.7233,50.7328,144714.0
2023-10-16 14:20:00,53.46,53.46,53.37,53.38,98989.0,50.7328,50.7328,50.6474,50.6569,98989.0
2023-10-16 14:30:00,53.38,53.41,53.33,53.36,119969.0,50.6569,50.6854,50.6095,50.6379,119969.0
2023-10-16 14:40:00,53.35,53.38,53.33,53.37,131554.0,50.6284,50.6569,50.6095,50.6474,131554.0
2023-10-16 14:50:00,53.37,53.45,53.35,53.45,136595.0,50.6474,50.7233,50.6284,50.7233,136595.0
2023-10-16 15:00:00,53.44,53.52,53.43,53.51,156775.0,50.7138,50.7898,50.7044,50.7803,156775.0
2023-10-16 15:10:00,53.51,53.54,53.44,53.45,193374.0,50.7803,50.8087,50.7138,50.7233,193374.0
2023-10-16 15:20:00,53.45,53.52,53.45,53.51,182523.0,50.7233,50.7898,50.7233,50.7803,182523.0
2023-10-16 15:30:00,53.51,53.54,53.37,53.37,242494.0,50.7803,50.8087,50.6474,50.6474,242494.0
2023-10-16 15:40:00,53.37,53.45,53.36,53.41,285419.0,50.6474,50.7233,50.6379,50.6854,285419.0
2023-10-16 15:50:00,53.41,53.51,53.4,53.44,1237441.0,50.6854,50.7803,50.6759,50.7138,1237441.0
2023-10-17 09:30:00,53.31,53.54,53.21,53.51,616417.0,50.5905,50.8087,50.4956,50.7803,616417.0
2023-10-17 09:40:00,53.5,53.72,53.4,53.63,313697.0,50.7708,50.9796,50.6759,50.8942,313697.0
2023-10-17 09:50:00,53.63,53.74,53.53,53.55,359813.0,50.8942,50.9985,50.7993,50.8182,359813.0
2023-10-17 10:00:00,53.55,53.89,53.49,53.89,343985.0,50.8182,51.1409,50.7613,51.1409,343985.0
2023-10-17 10:10:00,53.89,53.94,53.73,53.73,320398.0,51.1409,51.1883,50.9891,50.9891,320398.0
2023-10-17 10:20:00,53.73,53.8,53.7,53.76,229754.0,50.9891,51.0555,50.9606,51.0175,229754.0
2023-10-17 10:30:00,53.76,53.84,53.7,53.84,250704.0,51.0175,51.0934,50.9606,51.0934,250704.0
2023-10-17 10:40:00,53.84,53.89,53.79,53.82,253658.0,51.0934,51.1409,51.046,51.0745,253658.0
2023-10-17 10:50:00,53.82,53.83,53.71,53.82,217263.0,51.0745,51.084,50.9701,51.0745,217263.0
2023-10-17 11:00:00,53.82,53.86,53.74,53.75,290744.0,51.0745,51.1124,50.9985,51.008,290744.0
2023-10-17 11:10:00,53.75,53.84,53.74,53.8,172595.0,51.008,51.0934,50.9985,51.0555,172595.0
2023-10-17 11:20:00,53.8,53.9,53.75,53.88,215407.0,51.0555,51.1504,51.008,51.1314,215407.0
2023-10-17 11:30:00,53.88,53.89,53.78,53.84,216029.0,51.1314,51.1409,51.0365,51.0934,216029.0
2023-10-17 11:40:00,53.84,53.97,53.82,53.96,179346.0,51.0934,51.2168,51.0745,51.2073,179346.0
2023-10-17 11:50:00,53.95,54.03,53.94,54.02,313328.0,51.1978,51.2738,51.1883,51.2643,313328.0
2023-10-17 12:00:00,54.03,54.05,53.96,54.0,584899.0,51.2738,51.2927,51.2073,51.2453,584899.0
2023-10-17 12:10:00,54.0,54.03,53.97,54.01,183401.0,51.2453,51.2738,51.2168,51.2548,183401.0
2023-10-17 12:20:00,54.01,54.07,53.98,54.07,130487.0,51.2548,51.3117,51.2263,51.3117,130487.0
2023-10-17 12:30:00,54.07,54.08,53.93,53.95,213342.0,51.3117,51.3212,51.1789,51.1978,213342.0
2023-10-17 12:40:00,53.95,54.03,53.93,54.02,298970.0,51.1978,51.2738,51.1789,51.2643,298970.0
2023-10-17 12:50:00,54.02,54.08,53.97,53.98,228636.0,51.2643,51.3212,51.2168,51.2263,228636.0
2023-10-17 13:00:00,53.99,54.01,53.94,54.0,183831.0,51.2358,51.2548,51.1883,51.2453,183831.0
2023-10-17 13:10:00,54.0,54.01,53.88,53.91,147222.0,51.2453,51.2548,51.1314,51.1599,147222.0
2023-10-17 13:20:00,53.91,53.94,53.87,53.93,102521.0,51.1599,51.1883,51.1219,51.1789,102521.0
2023-10-17 13:30:00,53.92,53.93,53.81,53.83,591443.0,51.1694,51.1789,51.065,51.084,591443.0
2023-10-17 13:40:00,53.82,53.87,53.78,53.81,130274.0,51.0745,51.1219,51.0365,51.065,130274.0
2023-10-17 13:50:00,53.8,53.86,53.75,53.84,330068.0,51.0555,51.1124,51.008,51.0934,330068.0
2023-10-17 14:00:00,53.83,53.85,53.79,53.83,542299.0,51.084,51.1029,51.046,51.084,542299.0
2023-10-17 14:10:00,53.83,53.84,53.78,53.79,169291.0,51.084,51.0934,51.0365,51.046,169291.0
2023-10-17 14:20:00,53.79,53.85,53.79,53.8,142950.0,51.046,51.1029,51.046,51.0555,142950.0
2023-10-17 14:30:00,53.81,53.84,53.77,53.84,163789.0,51.065,51.0934,51.027,51.0934,163789.0
2023-10-17 14:40:00,53.83,53.89,53.83,53.89,164485.0,51.084,51.1409,51.084,51.1409,164485.0
2023-10-17 14:50:00,53.89,53.91,53.82,53.84,285777.0,51.1409,51.1599,51.0745,51.0934,285777.0
2023-10-17 15:00:00,53.85,53.96,53.83,53.96,207036.0,51.1029,51.2073,51.084,51.2073,207036.0
2023-10-17 15:10:00,53.96,54.02,53.94,53.97,384198.0,51.2073,51.2643,51.1883,51.2168,384198.0
2023-10-17 15:20:00,53.97,54.03,53.95,54.02,422929.0,51.2168,51.2738,51.1978,51.2643,422929.0
2023-10-17 15:30:00,54.02,54.06,53.94,53.98,358701.0,51.2643,51.3022,51.1883,51.2263,358701.0
2023-10-17 15:40:00,53.98,54.04,53.93,54.04,396375.0,51.2263,51.2832,51.1789,51.2832,396375.0
2023-10-17 15:50:00,54.03,54.1,54.03,54.07,1259949.0,51.2738,51.3402,51.2738,51.3117,1259949.0
2023-10-18 09:30:00,54.1,54.17,53.96,54.02,478429.0,51.3402,51.4066,51.2073,51.2643,478429.0
2023-10-18 09:40:00,54.02,54.39,53.99,54.34,382031.0,51.2643,51.6154,51.2358,51.5679,382031.0
2023-10-18 09:50:00,54.34,54.34,54.02,54.1,297405.0,51.5679,51.5679,51.2643,51.3402,297405.0
2023-10-18 10:00:00,54.09,54.44,54.07,54.38,283853.0,51.3307,51.6628,51.3117,51.6059,283853.0
2023-10-18 10:10:00,54.38,54.53,54.33,54.53,401538.0,51.6059,51.7482,51.5584,51.7482,401538.0
2023-10-18 10:20:00,54.53,54.53,54.21,54.23,344079.0,51.7482,51.7482,51.4446,51.4635,344079.0
2023-10-18 10:30:00,54.23,54.39,54.19,54.32,280496.0,51.4635,51.6154,51.4256,51.549,280496.0
2023-10-18 10:40:00,54.32,54.33,54.14,54.18,303970.0,51.549,51.5584,51.3781,51.4161,303970.0
2023-10-18 10:50:00,54.19,54.31,54.12,54.3,266659.0,51.4256,51.5395,51.3592,51.53,266659.0
2023-10-18 11:00:00,54.3,54.31,54.17,54.18,195076.0,51.53,51.5395,51.4066,51.4161,195076.0
2023-10-18 11:10:00,54.18,54.18,54.02,54.08,194268.0,51.4161,51.4161,51.2643,51.3212,194268.0
2023-10-18 11:20:00,54.08,54.17,54.05,54.06,239660.0,51.3212,51.4066,51.2927,51.3022,239660.0
2023-10-18 11:30:00,54.06,54.1,53.98,54.06,181048.0,51.3022,51.3402,51.2263,51.3022,181048.0
2023-10-18 11:40:00,54.05,54.05,53.92,53.93,186770.0,51.2927,51.2927,51.1694,51.1789,186770.0
2023-10-18 11:50:00,53.93,54.0,53.92,53.97,156529.0,51.1789,51.2453,51.1694,51.2168,156529.0
2023-10-18 12:00:00,53.97,54.12,53.95,54.06,183001.0,51.2168,51.3592,51.1978,51.3022,183001.0
2023-10-18 12:10:00,54.05,54.07,53.94,53.99,140562.0,51.2927,51.3117,51.1883,51.2358,140562.0
2023-10-18 12:20:00,53.99,54.07,53.95,54.06,111935.0,51.2358,51.3117,51.1978,51.3022,111935.0
2023-10-18 12:30:00,54.06,54.08,54.02,54.06,84316.0,51.3022,51.3212,51.2643,51.3022,84316.0
2023-10-18 12:40:00,54.05,54.1,54.04,54.1,102706.0,51.2927,51.3402,51.2832,51.3402,102706.0
2023-10-18 12:50:00,54.09,54.1,54.05,54.08,119294.0,51.3307,51.3402,51.2927,51.3212,119294.0
2023-10-18 13:00:00,54.08,54.34,54.06,54.33,214451.0,51.3212,51.5679,51.3022,51.5584,214451.0
2023-10-18 13:10:00,54.33,54.35,54.24,54.25,287436.0,51.5584,51.5774,51.473,51.4825,287436.0
2023-10-18 13:20:00,54.25,54.27,54.19,54.23,103004.0,51.4825,51.5015,51.4256,51.4635,103004.0
2023-10-18 13:30:00,54.23,54.25,54.08,54.15,177399.0,51.4635,51.4825,51.3212,51.3876,177399.0
2023-10-18 13:40:00,54.14,54.25,54.13,54.23,93155.0,51.3781,51.4825,51.3687,51.4635,93155.0
2023-10-18 13:50:00,54.23,54.33,54.23,54.28,105594.0,51.4635,51.5584,51.4635,51.511,105594.0
2023-10-18 14:00:00,54.28,54.37,54.26,54.35,211534.0,51.511,51.5964,51.492,51.5774,211534.0
2023-10-18 14:10:00,54.35,54.36,54.3,54.34,171298.0,51.5774,51.5869,51.53,51.5679,171298.0
2023-10-18 14:20:00,54.34,54.35,54.28,54.29,123002.0,51.5679,51.5774,51.511,51.5205,123002.0
2023-10-18 14:30:00,54.29,54.34,54.24,54.24,134053.0,51.5205,51.5679,51.473,51.473,134053.0
2023-10-18 14:40:00,54.25,54.27,54.18,54.19,144483.0,51.4825,51.5015,51.4161,51.4256,144483.0
2023-10-18 14:50:00,54.18,54.2,54.11,54.15,190052.0,51.4161,51.4351,51.3497,51.3876,190052.0
2023-10-18 15:00:00,54.16,54.16,54.08,54.15,221642.0,51.3971,51.3971,51.3212,51.3876,221642.0
2023-10-18 15:10:00,54.15,54.24,54.14,54.2,140039.0,51.3876,51.473,51.3781,51.4351,140039.0
2023-10-18 15:20:00,54.2,54.2,54.1,54.12,153742.0,51.4351,51.4351,51.3402,51.3592,153742.0
2023-10-18 15:30:00,54.13,54.18,54.09,54.09,327569.0,51.3687,51.4161,51.3307,51.3307,327569.0
2023-10-18 15:40:00,54.1,54.1,53.92,53.97,476274.0,51.3402,51.3402,51.1694,51.2168,476274.0
2023-10-18 15:50:00,53.98,54.09,53.97,54.06,1076080.0,51.2263,51.3307,51.2168,51.3022,1076080.0
2023-10-19 09:30:00,54.16,54.3,54.04,54.12,484349.0,51.3971,51.53,51.2832,51.3592,484349.0
2023-10-19 09:40:00,54.12,54.21,54.1,54.17,182027.0,51.3592,51.4446,51.3402,51.4066,182027.0
2023-10-19 09:50:00,54.16,54.18,54.06,54.17,347120.0,51.3971,51.4161,51.3022,51.4066,347120.0
2023-10-19 10:00:00,54.18,54.18,53.93,53.94,210786.0,51.4161,51.4161,51.1789,51.1883,210786.0
2023-10-19 10:10:00,53.95,53.99,53.86,53.94,237503.0,51.1978,51.2358,51.1124,51.1883,237503.0
2023-10-19 10:20:00,53.94,54.06,53.91,53.98,217877.0,51.1883,51.3022,51.1599,51.2263,217877.0
2023-10-19 10:30:00,53.98,54.04,53.95,54.02,184945.0,51.2263,51.2832,51.1978,51.2643,184945.0
2023-10-19 10:40:00,54.01,54.25,54.0,54.21,214488.0,51.2548,51.4825,51.2453,51.4446,214488.0
2023-10-19 10:50:00,54.21,54.29,54.18,54.25,194281.0,51.4446,51.5205,51.4161,51.4825,194281.0
2023-10-19 11:00:00,54.25,54.34,54.23,54.32,266831.0,51.4825,51.5679,51.4635,51.549,266831.0
2023-10-19 11:10:00,54.32,54.33,54.21,54.27,243778.0,51.549,51.5584,51.4446,51.5015,243778.0
2023-10-19 11:20:00,54.27,54.43,54.19,54.4,214116.0,51.5015,51.6533,51.4256,51.6249,214116.0
2023-10-19 11:30:00,54.4,54.45,54.34,54.44,244149.0,51.6249,51.6723,51.5679,51.6628,244149.0
2023-10-19 11:40:00,54.44,54.53,54.43,54.5,165193.0,51.6628,51.7482,51.6533,51.7198,165193.0
2023-10-19 11:50:00,54.51,54.52,54.43,54.44,170469.0,51.7293,51.7388,51.6533,51.6628,170469.0
2023-10-19 12:00:00,54.44,54.68,54.31,54.49,322377.0,51.6628,51.8906,51.5395,51.7103,322377.0
2023-10-19 12:10:00,54.48,54.63,54.46,54.6,162188.0,51.7008,51.8431,51.6818,51.8147,162188.0
2023-10-19 12:20:00,54.6,54.7,54.26,54.29,240547.0,51.8147,51.9096,51.492,51.5205,240547.0
2023-10-19 12:30:00,54.3,54.45,54.22,54.36,217902.0,51.53,51.6723,51.4541,51.5869,217902.0
2023-10-19 12:40:00,54.35,54.54,54.31,54.53,214561.0,51.5774,51.7577,51.5395,51.7482,214561.0
2023-10-19 12:50:00,54.53,54.68,54.48,54.66,191304.0,51.7482,51.8906,51.7008,51.8716,191304.0
2023-10-19 13:00:00,54.66,54.75,54.63,54.73,175901.0,51.8716,51.957,51.8431,51.938,175901.0
2023-10-19 13:10:00,54.73,54.76,54.62,54.7,158580.0,51.938,51.9665,51.8337,51.9096,158580.0
2023-10-19 13:20:00,54.7,54.74,54.58,54.71,293205.0,51.9096,51.9475,51.7957,51.9191,293205.0
2023-10-19 13:30:00,54.72,54.74,54.51,54.54,220127.0,51.9286,51.9475,51.7293,51.7577,220127.0
2023-10-19 13:40:00,54.54,54.61,54.53,54.53,182424.0,51.7577,51.8242,51.7482,51.7482,182424.0
2023-10-19 13:50:00,54.54,54.66,54.51,54.56,176577.0,51.7577,51.8716,51.7293,51.7767,176577.0
2023-10-19 14:00:00,54.56,54.67,54.51,54.61,218385.0,51.7767,51.8811,51.7293,51.8242,218385.0
2023-10-19 14:10:00,54.61,54.65,54.57,54.59,158728.0,51.8242,51.8621,51.7862,51.8052,158728.0
2023-10-19 14:20:00,54.6,54.61,54.46,54.51,171693.0,51.8147,51.8242,51.6818,51.7293,171693.0
2023-10-19 14:30:00,54.51,54.51,54.38,54.42,194228.0,51.7293,51.7293,51.6059,51.6439,194228.0
2023-10-19 14:40:00,54.43,54.44,54.37,54.4,198103.0,51.6533,51.6628,51.5964,51.6249,198103.0
2023-10-19 14:50:00,54.41,54.48,54.38,54.41,194573.0,51.6344,51.7008,51.6059,51.6344,194573.0
2023-10-19 15:00:00,54.41,54.42,54.32,54.33,268352.0,51.6344,51.6439,51.549,51.5584,268352.0
2023-10-19 15:10:00,54.33,54.39,54.25,54.31,218165.0,51.5584,51.6154,51.4825,51.5395,218165.0
2023-10-19 15:20:00,54.3,54.39,54.29,54.39,283181.0,51.53,51.6154,51.5205,51.6154,283181.0
2023-10-19 15:30:00,54.39,54.46,54.37,54.39,367971.0,51.6154,51.6818,51.5964,51.6154,367971.0
2023-10-19 15:40:00,54.39,54.44,54.32,54.44,457472.0,51.6154,51.6628,51.549,51.6628,457472.0
2023-10-19 15:50:00,54.43,54.51,54.32,54.32,1341878.0,51.6533,51.7293,51.549,51.549,1341878.0
2023-10-20 09:30:00,54.53,55.02,54.44,54.72,1669979.0,51.7482,52.2132,51.6628,51.9286,1669979.0
2023-10-20 09:40:00,54.72,54.87,54.65,54.75,269743.0,51.9286,52.0709,51.8621,51.957,269743.0
2023-10-20 09:50:00,54.75,54.83,54.7,54.74,182039.0,51.957,52.0329,51.9096,51.9475,182039.0
2023-10-20 10:00:00,54.73,54.76,54.58,54.76,227640.0,51.938,51.9665,51.7957,51.9665,227640.0
2023-10-20 10:10:00,54.75,54.78,54.63,54.71,266074.0,51.957,51.9855,51.8431,51.9191,266074.0
2023-10-20 10:20:00,54.7,54.81,54.69,54.74,181321.0,51.9096,52.014,51.9001,51.9475,181321.0
2023-10-20 10:30:00,54.73,54.87,54.7,54.78,281091.0,51.938,52.0709,51.9096,51.9855,281091.0
2023-10-20 10:40:00,54.77,54.97,54.76,54.97,197548.0,51.976,52.1658,51.9665,52.1658,197548.0
2023-10-20 10:50:00,54.97,54.98,54.88,54.95,206857.0,52.1658,52.1753,52.0804,52.1468,206857.0
2023-10-20 11:00:00,54.95,55.02,54.88,54.94,352223.0,52.1468,52.2132,52.0804,52.1373,352223.0
2023-10-20 11:10:00,54.94,54.98,54.89,54.94,220739.0,52.1373,52.1753,52.0899,52.1373,220739.0
2023-10-20 11:20:00,54.95,54.95,54.8,54.85,193790.0,52.1468,52.1468,52.0045,52.0519,193790.0
2023-10-20 11:30:00,54.84,54.86,54.74,54.83,193652.0,52.0424,52.0614,51.9475,52.0329,193652.0
2023-10-20 11:40:00,54.83,54.84,54.75,54.81,152006.0,52.0329,52.0424,51.957,52.014,152006.0
2023-10-20 11:50:00,54.82,54.82,54.72,54.78,266024.0,52.0235,52.0235,51.9286,51.9855,266024.0
2023-10-20 12:00:00,54.78,54.79,54.66,54.71,179276.0,51.9855,51.995,51.8716,51.9191,179276.0
2023-10-20 12:10:00,54.71,54.76,54.66,54.74,159547.0,51.9191,51.9665,51.8716,51.9475,159547.0
2023-10-20 12:20:00,54.74,54.85,54.74,54.79,336452.0,51.9475,52.0519,51.9475,51.995,336452.0
2023-10-20 12:30:00,54.79,54.91,54.79,54.87,196234.0,51.995,52.1089,51.995,52.0709,196234.0
2023-10-20 12:40:00,54.87,54.88,54.78,54.84,139230.0,52.0709,52.0804,51.9855,52.0424,139230.0
2023-10-20 12:50:00,54.83,54.83,54.73,54.78,142353.0,52.0329,52.0329,51.938,51.9855,142353.0
2023-10-20 13:00:00,54.78,54.78,54.63,54.66,130413.0,51.9855,51.9855,51.8431,51.8716,130413.0
2023-10-20 13:10:00,54.66,54.83,54.66,54.79,171954.0,51.8716,52.0329,51.8716,51.995,171954.0
2023-10-20 13:20:00,54.78,54.8,54.65,54.7,159607.0,51.9855,52.0045,51.8621,51.9096,159607.0
2023-10-20 13:30:00,54.7,54.73,54.64,54.7,127067.0,51.9096,51.938,51.8526,51.9096,127067.0
2023-10-20 13:40:00,54.69,54.76,54.69,54.71,128453.0,51.9001,51.9665,51.9001,51.9191,128453.0
2023-10-20 13:50:00,54.71,54.79,54.68,54.78,130023.0,51.9191,51.995,51.8906,51.9855,130023.0
2023-10-20 14:00:00,54.78,54.83,54.75,54.8,134256.0,51.9855,52.0329,51.957,52.0045,134256.0
2023-10-20 14:10:00,54.79,54.8,54.66,54.71,172858.0,51.995,52.0045,51.8716,51.9191,172858.0
2023-10-20 14:20:00,54.71,54.73,54.67,54.69,161050.0,51.9191,51.938,51.8811,51.9001,161050.0
2023-10-20 14:30:00,54.69,54.81,54.65,54.73,138603.0,51.9001,52.014,51.8621,51.938,138603.0
2023-10-20 14:40:00,54.73,54.78,54.7,54.73,135246.0,51.938,51.9855,51.9096,51.938,135246.0
2023-10-20 14:50:00,54.73,54.77,54.7,54.73,115213.0,51.938,51.976,51.9096,51.938,115213.0
2023-10-20 15:00:00,54.73,54.78,54.7,54.71,143958.0,51.938,51.9855,51.9096,51.9191,143958.0
2023-10-20 15:10:00,54.71,54.79,54.62,54.78,242665.0,51.9191,51.995,51.8337,51.9855,242665.0
2023-10-20 15:20:00,54.78,54.79,54.64,54.72,216644.0,51.9855,51.995,51.8526,51.9286,216644.0
2023-10-20 15:30:00,54.72,54.74,54.58,54.59,289381.0,51.9286,51.9475,51.7957,51.8052,289381.0
2023-10-20 15:40:00,54.6,54.6,54.5,54.57,388787.0,51.8147,51.8147,51.7198,51.7862,388787.0
2023-10-20 15:50:00,54.56,54.62,54.52,54.57,1044777.0,51.7767,51.8337,51.7388,51.7862,1044777.0
2023-10-23 09:30:00,54.38,54.42,54.06,54.31,640796.0,51.6059,51.6439,51.3022,51.5395,640796.0
2023-10-23 09:40:00,54.3,54.46,54.17,54.37,285798.0,51.53,51.6818,51.4066,51.5964,285798.0
2023-10-23 09:50:00,54.38,54.55,54.31,54.54,216451.0,51.6059,51.7672,51.5395,51.7577,216451.0
2023-10-23 10:00:00,54.54,54.68,54.46,54.67,259855.0,51.7577,51.8906,51.6818,51.8811,259855.0
2023-10-23 10:10:00,54.67,54.73,54.56,54.61,190722.0,51.8811,51.938,51.7767,51.8242,190722.0
2023-10-23 10:20:00,54.62,54.78,54.61,54.64,250739.0,51.8337,51.9855,51.8242,51.8526,250739.0
2023-10-23 10:30:00,54.65,54.74,54.63,54.7,258688.0,51.8621,51.9475,51.8431,51.9096,258688.0
2023-10-23 10:40:00,54.7,54.82,54.67,54.77,415974.0,51.9096,52.0235,51.8811,51.976,415974.0
2023-10-23 10:50:00,54.77,54.89,54.77,54.8,353232.0,51.976,52.0899,51.976,52.0045,353232.0
2023-10-23 11:00:00,54.8,54.84,54.57,54.59,350009.0,52.0045,52.0424,51.7862,51.8052,350009.0
2023-10-23 11:10:00,54.59,54.67,54.55,54.58,401518.0,51.8052,51.8811,51.7672,51.7957,401518.0
2023-10-23 11:20:00,54.58,54.73,54.57,54.63,336496.0,51.7957,51.938,51.7862,51.8431,336496.0
2023-10-23 11:30:00,54.63,54.65,54.58,54.59,305774.0,51.8431,51.8621,51.7957,51.8052,305774.0
2023-10-23 11:40:00,54.59,54.61,54.46,54.52,375853.0,51.8052,51.8242,51.6818,51.7388,375853.0
2023-10-23 11:50:00,54.52,54.56,54.48,54.54,241883.0,51.7388,51.7767,51.7008,51.7577,241883.0
2023-10-23 12:00:00,54.55,54.62,54.52,54.6,210518.0,51.7672,51.8337,51.7388,51.8147,210518.0
2023-10-23 12:10:00,54.6,54.62,54.46,54.5,280857.0,51.8147,51.8337,51.6818,51.7198,280857.0
2023-10-23 12:20:00,54.49,54.62,54.49,54.57,295799.0,51.7103,51.8337,51.7103,51.7862,295799.0
2023-10-23 12:30:00,54.57,54.6,54.54,54.55,406419.0,51.7862,51.8147,51.7577,51.7672,406419.0
2023-10-23 12:40:00,54.55,54.6,54.52,54.56,314865.0,51.7672,51.8147,51.7388,51.7767,314865.0
2023-10-23 12:50:00,54.55,54.63,54.5,54.63,422653.0,51.7672,51.8431,51.7198,51.8431,422653.0
2023-10-23 13:00:00,54.63,54.63,54.56,54.58,251951.0,51.8431,51.8431,51.7767,51.7957,251951.0
2023-10-23 13:10:00,54.58,54.6,54.45,54.46,311405.0,51.7957,51.8147,51.6723,51.6818,311405.0
2023-10-23 13:20:00,54.47,54.49,54.41,54.48,380575.0,51.6913,51.7103,51.6344,51.7008,380575.0
2023-10-23 13:30:00,54.48,54.53,54.42,54.53,329649.0,51.7008,51.7482,51.6439,51.7482,329649.0
2023-10-23 13:40:00,54.52,54.57,54.49,54.5,359342.0,51.7388,51.7862,51.7103,51.7198,359342.0
2023-10-23 13:50:00,54.5,54.52,54.41,54.42,399077.0,51.7198,51.7388,51.6344,51.6439,399077.0
2023-10-23 14:00:00,54.41,54.42,54.27,54.37,283617.0,51.6344,51.6439,51.5015,51.5964,283617.0
2023-10-23 14:10:00,54.36,54.36,54.24,54.27,424221.0,51.5869,51.5869,51.473,51.5015,424221.0
2023-10-23 14:20:00,54.26,54.3,54.18,54.27,385051.0,51.492,51.53,51.4161,51.5015,385051.0
2023-10-23 14:30:00,54.27,54.36,54.23,54.34,342939.0,51.5015,51.5869,51.4635,51.5679,342939.0
2023-10-23 14:40:00,54.35,54.38,54.27,54.29,309551.0,51.5774,51.6059,51.5015,51.5205,309551.0
2023-10-23 14:50:00,54.29,54.31,54.25,54.29,341173.0,51.5205,51.5395,51.4825,51.5205,341173.0
2023-10-23 15:00:00,54.29,54.35,54.24,54.3,280439.0,51.5205,51.5774,51.473,51.53,280439.0
2023-10-23 15:10:00,54.29,54.31,54.18,54.19,452550.0,51.5205,51.5395,51.4161,51.4256,452550.0
2023-10-23 15:20:00,54.19,54.2,54.08,54.16,391370.0,51.4256,51.4351,51.3212,51.3971,391370.0
2023-10-23 15:30:00,54.15,54.19,54.1,54.13,468380.0,51.3876,51.4256,51.3402,51.3687,468380.0
2023-10-23 15:40:00,54.13,54.27,54.11,54.22,682682.0,51.3687,51.5015,51.3497,51.4541,682682.0
2023-10-23 15:50:00,54.22,54.24,54.04,54.05,1944141.0,51.4541,51.473,51.2832,51.2927,1944141.0
2023-10-24 09:30:00,55.65,56.17,55.47,55.76,1967439.0,52.8111,53.3046,52.6403,52.9155,1967439.0
2023-10-24 09:40:00,55.75,55.85,55.3,55.33,775747.0,52.906,53.0009,52.479,52.5074,775747.0
2023-10-24 09:50:00,55.34,55.75,55.33,55.6,524650.0,52.5169,52.906,52.5074,52.7637,524650.0
2023-10-24 10:00:00,55.6,55.77,55.49,55.69,650287.0,52.7637,52.925,52.6593,52.8491,650287.0
2023-10-24 10:10:00,55.69,55.75,55.57,55.61,407444.0,52.8491,52.906,52.7352,52.7732,407444.0
2023-10-24 10:20:00,55.62,55.75,55.51,55.73,466088.0,52.7826,52.906,52.6783,52.887,466088.0
2023-10-24 10:30:00,55.74,55.82,55.65,55.72,446106.0,52.8965,52.9724,52.8111,52.8775,446106.0
2023-10-24 10:40:00,55.72,55.76,55.55,55.59,331771.0,52.8775,52.9155,52.7162,52.7542,331771.0
2023-10-24 10:50:00,55.59,55.73,55.58,55.61,283049.0,52.7542,52.887,52.7447,52.7732,283049.0
2023-10-24 11:00:00,55.61,55.71,55.51,55.66,269026.0,52.7732,52.868,52.6783,52.8206,269026.0
2023-10-24 11:10:00,55.65,55.73,55.55,55.58,295141.0,52.8111,52.887,52.7162,52.7447,295141.0
2023-10-24 11:20:00,55.58,55.6,55.44,55.56,374355.0,52.7447,52.7637,52.6118,52.7257,374355.0
2023-10-24 11:30:00,55.55,55.6,55.46,55.52,183955.0,52.7162,52.7637,52.6308,52.6877,183955.0
2023-10-24 11:40:00,55.52,55.59,55.46,55.53,264308.0,52.6877,52.7542,52.6308,52.6972,264308.0
2023-10-24 11:50:00,55.53,55.57,55.46,55.56,209130.0,52.6972,52.7352,52.6308,52.7257,209130.0
2023-10-24 12:00:00,55.56,55.67,55.52,55.66,235281.0,52.7257,52.8301,52.6877,52.8206,235281.0
2023-10-24 12:10:00,55.66,55.73,55.62,55.64,301689.0,52.8206,52.887,52.7826,52.8016,301689.0
2023-10-24 12:20:00,55.63,55.64,55.44,55.47,527851.0,52.7921,52.8016,52.6118,52.6403,527851.0
2023-10-24 12:30:00,55.46,55.49,55.4,55.47,432185.0,52.6308,52.6593,52.5739,52.6403,432185.0
2023-10-24 12:40:00,55.47,55.5,55.39,55.41,298102.0,52.6403,52.6688,52.5644,52.5834,298102.0
2023-10-24 12:50:00,55.4,55.47,55.33,55.45,172153.0,52.5739,52.6403,52.5074,52.6213,172153.0
2023-10-24 13:00:00,55.45,55.5,55.37,55.42,130585.0,52.6213,52.6688,52.5454,52.5928,130585.0
2023-10-24 13:10:00,55.42,55.42,55.32,55.35,178532.0,52.5928,52.5928,52.4979,52.5264,178532.0
2023-10-24 13:20:00,55.35,55.49,55.33,55.47,248246.0,52.5264,52.6593,52.5074,52.6403,248246.0
2023-10-24 13:30:00,55.48,55.52,55.43,55.47,211939.0,52.6498,52.6877,52.6023,52.6403,211939.0
2023-10-24 13:40:00,55.47,55.52,55.45,55.46,121835.0,52.6403,52.6877,52.6213,52.6308,121835.0
2023-10-24 13:50:00,55.46,55.52,55.43,55.48,126768.0,52.6308,52.6877,52.6023,52.6498,126768.0
2023-10-24 14:00:00,55.48,55.59,55.44,55.59,196800.0,52.6498,52.7542,52.6118,52.7542,196800.0
2023-10-24 14:10:00,55.59,55.66,55.55,55.66,237563.0,52.7542,52.8206,52.7162,52.8206,237563.0
2023-10-24 14:20:00,55.66,55.72,55.64,55.72,251282.0,52.8206,52.8775,52.8016,52.8775,251282.0
2023-10-24 14:30:00,55.72,55.81,55.71,55.8,290958.0,52.8775,52.9629,52.868,52.9535,290958.0
2023-10-24 14:40:00,55.8,55.82,55.76,55.8,174201.0,52.9535,52.9724,52.9155,52.9535,174201.0
2023-10-24 14:50:00,55.8,55.83,55.76,55.79,237299.0,52.9535,52.9819,52.9155,52.944,237299.0
2023-10-24 15:00:00,55.79,55.8,55.73,55.77,279277.0,52.944,52.9535,52.887,52.925,279277.0
2023-10-24 15:10:00,55.77,55.89,55.75,55.88,328204.0,52.925,53.0389,52.906,53.0294,328204.0
2023-10-24 15:20:00,55.88,55.89,55.82,55.86,236058.0,53.0294,53.0389,52.9724,53.0104,236058.0
2023-10-24 15:30:00,55.86,55.86,55.74,55.75,449051.0,53.0104,53.0104,52.8965,52.906,449051.0
2023-10-24 15:40:00,55.75,55.84,55.75,55.8,719762.0,52.906,52.9914,52.906,52.9535,719762.0
2023-10-24 15:50:00,55.8,55.83,55.61,55.64,1997819.0,52.9535,52.9819,52.7732,52.8016,1997819.0
2023-10-25 09:30:00,55.76,56.02,55.63,55.78,758111.0,52.9155,53.1622,52.7921,52.9345,758111.0
2023-10-25 09:40:00,55.76,55.93,55.69,55.79,603022.0,52.9155,53.0768,52.8491,52.944,603022.0
2023-10-25 09:50:00,55.79,55.85,55.71,55.76,291696.0,52.944,53.0009,52.868,52.9155,291696.0
2023-10-25 10:00:00,55.76,55.87,55.56,55.61,375278.0,52.9155,53.0199,52.7257,52.7732,375278.0
2023-10-25 10:10:00,55.6,55.82,55.57,55.82,224036.0,52.7637,52.9724,52.7352,52.9724,224036.0
2023-10-25 10:20:00,55.81,55.85,55.71,55.72,201269.0,52.9629,53.0009,52.868,52.8775,201269.0
2023-10-25 10:30:00,55.72,55.82,55.67,55.8,194534.0,52.8775,52.9724,52.8301,52.9535,194534.0
2023-10-25 10:40:00,55.8,55.86,55.7,55.83,271576.0,52.9535,53.0104,52.8586,52.9819,271576.0
2023-10-25 10:50:00,55.83,55.95,55.8,55.9,269375.0,52.9819,53.0958,52.9535,53.0484,269375.0
2023-10-25 11:00:00,55.91,56.05,55.88,55.92,391867.0,53.0578,53.1907,53.0294,53.0673,391867.0
2023-10-25 11:10:00,55.91,56.05,55.85,56.05,254224.0,53.0578,53.1907,53.0009,53.1907,254224.0
2023-10-25 11:20:00,56.04,56.11,55.97,56.08,271839.0,53.1812,53.2476,53.1148,53.2192,271839.0
2023-10-25 11:30:00,56.08,56.14,56.01,56.12,244101.0,53.2192,53.2761,53.1527,53.2571,244101.0
2023-10-25 11:40:00,56.11,56.18,56.05,56.15,200882.0,53.2476,53.3141,53.1907,53.2856,200882.0
2023-10-25 11:50:00,56.14,56.22,56.12,56.12,175315.0,53.2761,53.352,53.2571,53.2571,175315.0
2023-10-25 12:00:00,56.12,56.13,56.05,56.08,236134.0,53.2571,53.2666,53.1907,53.2192,236134.0
2023-10-25 12:10:00,56.08,56.1,55.96,55.98,303146.0,53.2192,53.2382,53.1053,53.1243,303146.0
2023-10-25 12:20:00,55.98,56.05,55.88,55.91,262931.0,53.1243,53.1907,53.0294,53.0578,262931.0
2023-10-25 12:30:00,55.9,56.0,55.88,55.99,157143.0,53.0484,53.1433,53.0294,53.1338,157143.0
2023-10-25 12:40:00,55.99,56.12,55.97,56.0,185021.0,53.1338,53.2571,53.1148,53.1433,185021.0
2023-10-25 12:50:00,56.0,56.02,55.95,56.01,157163.0,53.1433,53.1622,53.0958,53.1527,157163.0
2023-10-25 13:00:00,56.01,56.05,55.96,56.02,210901.0,53.1527,53.1907,53.1053,53.1622,210901.0
2023-10-25 13:10:00,56.01,56.03,55.92,55.98,225498.0,53.1527,53.1717,53.0673,53.1243,225498.0
2023-10-25 13:20:00,55.99,56.02,55.93,55.94,179031.0,53.1338,53.1622,53.0768,53.0863,179031.0
2023-10-25 13:30:00,55.94,56.01,55.91,55.97,177158.0,53.0863,53.1527,53.0578,53.1148,177158.0
2023-10-25 13:40:00,55.97,56.04,55.97,56.0,158616.0,53.1148,53.1812,53.1148,53.1433,158616.0
2023-10-25 13:50:00,56.0,56.05,55.99,56.05,123808.0,53.1433,53.1907,53.1338,53.1907,123808.0
2023-10-25 14:00:00,56.05,56.09,56.03,56.07,233831.0,53.1907,53.2287,53.1717,53.2097,233831.0
2023-10-25 14:10:00,56.07,56.14,56.05,56.11,220352.0,53.2097,53.2761,53.1907,53.2476,220352.0
2023-10-25 14:20:00,56.1,56.12,56.02,56.06,316960.0,53.2382,53.2571,53.1622,53.2002,316960.0
2023-10-25 14:30:00,56.07,56.08,56.0,56.05,145791.0,53.2097,53.2192,53.1433,53.1907,145791.0
2023-10-25 14:40:00,56.05,56.08,56.01,56.04,241058.0,53.1907,53.2192,53.1527,53.1812,241058.0
2023-10-25 14:50:00,56.04,56.15,56.03,56.1,230449.0,53.1812,53.2856,53.1717,53.2382,230449.0
2023-10-25 15:00:00,56.1,56.1,56.0,56.05,221939.0,53.2382,53.2382,53.1433,53.1907,221939.0
2023-10-25 15:10:00,56.05,56.08,56.0,56.07,239358.0,53.1907,53.2192,53.1433,53.2097,239358.0
2023-10-25 15:20:00,56.07,56.14,56.05,56.08,343568.0,53.2097,53.2761,53.1907,53.2192,343568.0
2023-10-25 15:30:00,56.08,56.17,56.02,56.07,567730.0,53.2192,53.3046,53.1622,53.2097,567730.0
2023-10-25 15:40:00,56.07,56.17,56.04,56.15,536741.0,53.2097,53.3046,53.1812,53.2856,536741.0
2023-10-25 15:50:00,56.15,56.2,56.06,56.13,1522054.0,53.2856,53.3331,53.2002,53.2666,1522054.0
2023-10-26 09:30:00,56.37,56.57,56.25,56.54,885855.0,53.4944,53.6842,53.3805,53.6557,885855.0
2023-10-26 09:40:00,56.53,56.63,56.37,56.51,399403.0,53.6462,53.7411,53.4944,53.6272,399403.0
2023-10-26 09:50:00,56.52,56.58,56.38,56.54,295462.0,53.6367,53.6937,53.5039,53.6557,295462.0
2023-10-26 10:00:00,56.54,56.59,56.37,56.45,490301.0,53.6557,53.7032,53.4944,53.5703,490301.0
2023-10-26 10:10:00,56.44,56.47,56.3,56.37,347464.0,53.5608,53.5893,53.428,53.4944,347464.0
2023-10-26 10:20:00,56.37,56.42,56.24,56.26,275391.0,53.4944,53.5418,53.371,53.39,275391.0
2023-10-26 10:30:00,56.27,56.37,56.14,56.28,319090.0,53.3995,53.4944,53.2761,53.409,319090.0
2023-10-26 10:40:00,56.27,56.35,56.11,56.16,431703.0,53.3995,53.4754,53.2476,53.2951,431703.0
2023-10-26 10:50:00,56.17,56.23,56.09,56.16,268949.0,53.3046,53.3615,53.2287,53.2951,268949.0
2023-10-26 11:00:00,56.16,56.21,56.08,56.12,244046.0,53.2951,53.3425,53.2192,53.2571,244046.0
2023-10-26 11:10:00,56.13,56.13,55.99,56.07,261413.0,53.2666,53.2666,53.1338,53.2097,261413.0
2023-10-26 11:20:00,56.07,56.2,56.07,56.16,183730.0,53.2097,53.3331,53.2097,53.2951,183730.0
2023-10-26 11:30:00,56.17,56.2,56.06,56.2,160709.0,53.3046,53.3331,53.2002,53.3331,160709.0
2023-10-26 11:40:00,56.2,56.24,56.03,56.16,217513.0,53.3331,53.371,53.1717,53.2951,217513.0
2023-10-26 11:50:00,56.16,56.17,56.12,56.14,140760.0,53.2951,53.3046,53.2571,53.2761,140760.0
2023-10-26 12:00:00,56.13,56.15,56.05,56.12,289898.0,53.2666,53.2856,53.1907,53.2571,289898.0
2023-10-26 12:10:00,56.11,56.2,56.11,56.19,231215.0,53.2476,53.3331,53.2476,53.3236,231215.0
2023-10-26 12:20:00,56.19,56.28,56.18,56.23,196670.0,53.3236,53.409,53.3141,53.3615,196670.0
2023-10-26 12:30:00,56.23,56.26,56.19,56.21,162235.0,53.3615,53.39,53.3236,53.3425,162235.0
2023-10-26 12:40:00,56.21,56.24,56.16,56.19,163809.0,53.3425,53.371,53.2951,53.3236,163809.0
2023-10-26 12:50:00,56.2,56.24,56.08,56.09,168163.0,53.3331,53.371,53.2192,53.2287,168163.0
2023-10-26 13:00:00,56.09,56.18,56.05,56.14,187046.0,53.2287,53.3141,53.1907,53.2761,187046.0
2023-10-26 13:10:00,56.14,56.16,56.1,56.13,158789.0,53.2761,53.2951,53.2382,53.2666,158789.0
2023-10-26 13:20:00,56.14,56.18,56.09,56.18,206167.0,53.2761,53.3141,53.2287,53.3141,206167.0
2023-10-26 13:30:00,56.18,56.32,56.13,56.28,269450.0,53.3141,53.4469,53.2666,53.409,269450.0
2023-10-26 13:40:00,56.29,56.32,56.25,56.27,279221.0,53.4185,53.4469,53.3805,53.3995,279221.0
2023-10-26 13:50:00,56.27,56.28,56.2,56.21,112665.0,53.3995,53.409,53.3331,53.3425,112665.0
2023-10-26 14:00:00,56.2,56.2,56.12,56.15,147638.0,53.3331,53.3331,53.2571,53.2856,147638.0
2023-10-26 14:10:00,56.16,56.2,56.13,56.15,140704.0,53.2951,53.3331,53.2666,53.2856,140704.0
2023-10-26 14:20:00,56.15,56.17,56.06,56.1,137695.0,53.2856,53.3046,53.2002,53.2382,137695.0
2023-10-26 14:30:00,56.11,56.19,56.09,56.15,182410.0,53.2476,53.3236,53.2287,53.2856,182410.0
2023-10-26 14:40:00,56.15,56.2,56.1,56.12,164243.0,53.2856,53.3331,53.2382,53.2571,164243.0
2023-10-26 14:50:00,56.12,56.17,56.11,56.14,175395.0,53.2571,53.3046,53.2476,53.2761,175395.0
2023-10-26 15:00:00,56.13,56.19,56.1,56.12,178880.0,53.2666,53.3236,53.2382,53.2571,178880.0
2023-10-26 15:10:00,56.12,56.13,56.04,56.05,205620.0,53.2571,53.2666,53.1812,53.1907,205620.0
2023-10-26 15:20:00,56.05,56.09,55.97,55.97,219207.0,53.1907,53.2287,53.1148,53.1148,219207.0
2023-10-26 15:30:00,55.97,56.02,55.94,55.97,266983.0,53.1148,53.1622,53.0863,53.1148,266983.0
2023-10-26 15:40:00,55.97,55.97,55.89,55.93,524846.0,53.1148,53.1148,53.0389,53.0768,524846.0
2023-10-26 15:50:00,55.93,55.94,55.72,55.79,2062899.0,53.0768,53.0863,52.8775,52.944,2062899.0
2023-10-27 09:30:00,55.55,55.87,55.55,55.83,639694.0,52.7162,53.0199,52.7162,52.9819,639694.0
2023-10-27 09:40:00,55.84,55.85,55.72,55.73,229106.0,52.9914,53.0009,52.8775,52.887,229106.0
2023-10-27 09:50:00,55.73,55.86,55.61,55.85,202924.0,52.887,53.0104,52.7732,53.0009,202924.0
2023-10-27 10:00:00,55.84,55.9,55.75,55.83,261938.0,52.9914,53.0484,52.906,52.9819,261938.0
2023-10-27 10:10:00,55.84,55.96,55.8,55.89,238463.0,52.9914,53.1053,52.9535,53.0389,238463.0
2023-10-27 10:20:00,55.88,55.95,55.81,55.91,228073.0,53.0294,53.0958,52.9629,53.0578,228073.0
2023-10-27 10:30:00,55.91,56.1,55.89,56.1,261973.0,53.0578,53.2382,53.0389,53.2382,261973.0
2023-10-27 10:40:00,56.11,56.14,56.0,56.08,375301.0,53.2476,53.2761,53.1433,53.2192,375301.0
2023-10-27 10:50:00,56.08,56.12,56.01,56.04,291771.0,53.2192,53.2571,53.1527,53.1812,291771.0
2023-10-27 11:00:00,56.04,56.05,55.88,55.91,190116.0,53.1812,53.1907,53.0294,53.0578,190116.0
2023-10-27 11:10:00,55.91,55.91,55.61,55.64,298870.0,53.0578,53.0578,52.7732,52.8016,298870.0
2023-10-27 11:20:00,55.63,55.64,55.42,55.51,258278.0,52.7921,52.8016,52.5928,52.6783,258278.0
2023-10-27 11:30:00,55.51,55.53,55.37,55.41,229679.0,52.6783,52.6972,52.5454,52.5834,229679.0
2023-10-27 11:40:00,55.41,55.51,55.32,55.51,206634.0,52.5834,52.6783,52.4979,52.6783,206634.0
2023-10-27 11:50:00,55.51,55.52,55.43,55.48,155127.0,52.6783,52.6877,52.6023,52.6498,155127.0
2023-10-27 12:00:00,55.48,55.52,55.43,55.45,157710.0,52.6498,52.6877,52.6023,52.6213,157710.0
2023-10-27 12:10:00,55.45,55.46,55.41,55.42,116281.0,52.6213,52.6308,52.5834,52.5928,116281.0
2023-10-27 12:20:00,55.43,55.45,55.37,55.43,128267.0,52.6023,52.6213,52.5454,52.6023,128267.0
2023-10-27 12:30:00,55.42,55.51,55.41,55.51,137213.0,52.5928,52.6783,52.5834,52.6783,137213.0
2023-10-27 12:40:00,55.5,55.59,55.44,55.45,340656.0,52.6688,52.7542,52.6118,52.6213,340656.0
2023-10-27 12:50:00,55.46,55.46,55.28,55.32,184459.0,52.6308,52.6308,52.46,52.4979,184459.0
2023-10-27 13:00:00,55.32,55.35,55.23,55.23,130789.0,52.4979,52.5264,52.4125,52.4125,130789.0
2023-10-27 13:10:00,55.24,55.3,55.21,55.28,195103.0,52.422,52.479,52.3936,52.46,195103.0
2023-10-27 13:20:00,55.27,55.32,55.23,55.3,126921.0,52.4505,52.4979,52.4125,52.479,126921.0
2023-10-27 13:30:00,55.3,55.31,55.19,55.21,99603.0,52.479,52.4885,52.3746,52.3936,99603.0
2023-10-27 13:40:00,55.21,55.35,55.21,55.29,147561.0,52.3936,52.5264,52.3936,52.4695,147561.0
2023-10-27 13:50:00,55.29,55.35,55.27,55.32,103167.0,52.4695,52.5264,52.4505,52.4979,103167.0
2023-10-27 14:00:00,55.32,55.43,55.31,55.41,114504.0,52.4979,52.6023,52.4885,52.5834,114504.0
2023-10-27 14:10:00,55.41,55.47,55.37,55.4,110265.0,52.5834,52.6403,52.5454,52.5739,110265.0
2023-10-27 14:20:00,55.4,55.4,55.2,55.21,117612.0,52.5739,52.5739,52.3841,52.3936,117612.0
2023-10-27 14:30:00,55.22,55.37,55.19,55.35,173688.0,52.403,52.5454,52.3746,52.5264,173688.0
2023-10-27 14:40:00,55.35,55.36,55.26,55.26,157603.0,52.5264,52.5359,52.441,52.441,157603.0
2023-10-27 14:50:00,55.27,55.27,55.1,55.13,213646.0,52.4505,52.4505,52.2892,52.3176,213646.0
2023-10-27 15:00:00,55.13,55.24,55.12,55.19,224269.0,52.3176,52.422,52.3081,52.3746,224269.0
2023-10-27 15:10:00,55.2,55.3,55.17,55.27,222931.0,52.3841,52.479,52.3556,52.4505,222931.0
2023-10-27 15:20:00,55.26,55.3,55.22,55.3,208711.0,52.441,52.479,52.403,52.479,208711.0
2023-10-27 15:30:00,55.29,55.32,55.14,55.16,271310.0,52.4695,52.4979,52.3271,52.3461,271310.0
2023-10-27 15:40:00,55.16,55.26,55.13,55.26,374186.0,52.3461,52.441,52.3176,52.441,374186.0
2023-10-27 15:50:00,55.25,55.28,55.19,55.24,1101115.0,52.4315,52.46,52.3746,52.422,1101115.0
2023-10-30 09:30:00,55.43,55.78,55.42,55.61,444738.0,52.6023,52.9345,52.5928,52.7732,444738.0
2023-10-30 09:40:00,55.62,55.74,55.55,55.55,269435.0,52.7826,52.8965,52.7162,52.7162,269435.0
2023-10-30 09:50:00,55.55,55.73,55.54,55.67,225882.0,52.7162,52.887,52.7067,52.8301,225882.0
2023-10-30 10:00:00,55.66,55.78,55.66,55.75,212664.0,52.8206,52.9345,52.8206,52.906,212664.0
2023-10-30 10:10:00,55.75,55.77,55.65,55.77,180828.0,52.906,52.925,52.8111,52.925,180828.0
2023-10-30 10:20:00,55.78,55.94,55.78,55.92,243578.0,52.9345,53.0863,52.9345,53.0673,243578.0
2023-10-30 10:30:00,55.91,55.92,55.75,55.76,225505.0,53.0578,53.0673,52.906,52.9155,225505.0
2023-10-30 10:40:00,55.77,55.99,55.72,55.94,265016.0,52.925,53.1338,52.8775,53.0863,265016.0
2023-10-30 10:50:00,55.94,55.94,55.84,55.9,267785.0,53.0863,53.0863,52.9914,53.0484,267785.0
2023-10-30 11:00:00,55.9,55.98,55.86,55.97,153781.0,53.0484,53.1243,53.0104,53.1148,153781.0
2023-10-30 11:10:00,55.97,55.98,55.8,55.81,160709.0,53.1148,53.1243,52.9535,52.9629,160709.0
2023-10-30 11:20:00,55.81,55.83,55.72,55.83,193135.0,52.9629,52.9819,52.8775,52.9819,193135.0
2023-10-30 11:30:00,55.83,55.87,55.79,55.82,333572.0,52.9819,53.0199,52.944,52.9724,333572.0
2023-10-30 11:40:00,55.83,55.83,55.69,55.72,193429.0,52.9819,52.9819,52.8491,52.8775,193429.0
2023-10-30 11:50:00,55.71,55.8,55.71,55.8,138510.0,52.868,52.9535,52.868,52.9535,138510.0
2023-10-30 12:00:00,55.8,55.93,55.78,55.91,575347.0,52.9535,53.0768,52.9345,53.0578,575347.0
2023-10-30 12:10:00,55.92,56.0,55.87,55.91,660903.0,53.0673,53.1433,53.0199,53.0578,660903.0
2023-10-30 12:20:00,55.93,55.95,55.86,55.9,270692.0,53.0768,53.0958,53.0104,53.0484,270692.0
2023-10-30 12:30:00,55.9,55.93,55.86,55.87,107783.0,53.0484,53.0768,53.0104,53.0199,107783.0
2023-10-30 12:40:00,55.87,55.89,55.8,55.84,115967.0,53.0199,53.0389,52.9535,52.9914,115967.0
2023-10-30 12:50:00,55.84,55.94,55.84,55.92,230301.0,52.9914,53.0863,52.9914,53.0673,230301.0
2023-10-30 13:00:00,55.93,55.96,55.88,55.96,151611.0,53.0768,53.1053,53.0294,53.1053,151611.0
2023-10-30 13:10:00,55.96,56.01,55.93,55.98,112812.0,53.1053,53.1527,53.0768,53.1243,112812.0
2023-10-30 13:20:00,55.98,56.18,55.97,56.15,224594.0,53.1243,53.3141,53.1148,53.2856,224594.0
2023-10-30 13:30:00,56.16,56.18,56.0,56.15,415688.0,53.2951,53.3141,53.1433,53.2856,415688.0
2023-10-30 13:40:00,56.16,56.16,56.09,56.13,209939.0,53.2951,53.2951,53.2287,53.2666,209939.0
2023-10-30 13:50:00,56.14,56.17,56.11,56.11,178947.0,53.2761,53.3046,53.2476,53.2476,178947.0
2023-10-30 14:00:00,56.12,56.12,56.04,56.05,117787.0,53.2571,53.2571,53.1812,53.1907,117787.0
2023-10-30 14:10:00,56.06,56.13,56.05,56.11,325173.0,53.2002,53.2666,53.1907,53.2476,325173.0
2023-10-30 14:20:00,56.11,56.17,56.1,56.13,212268.0,53.2476,53.3046,53.2382,53.2666,212268.0
2023-10-30 14:30:00,56.14,56.23,56.1,56.2,320197.0,53.2761,53.3615,53.2382,53.3331,320197.0
2023-10-30 14:40:00,56.19,56.23,56.15,56.16,183013.0,53.3236,53.3615,53.2856,53.2951,183013.0
2023-10-30 14:50:00,56.16,56.18,56.14,56.15,147724.0,53.2951,53.3141,53.2761,53.2856,147724.0
2023-10-30 15:00:00,56.15,56.2,56.1,56.17,211767.0,53.2856,53.3331,53.2382,53.3046,211767.0
2023-10-30 15:10:00,56.16,56.26,56.16,56.25,284706.0,53.2951,53.39,53.2951,53.3805,284706.0
2023-10-30 15:20:00,56.25,56.28,56.16,56.19,312394.0,53.3805,53.409,53.2951,53.3236,312394.0
2023-10-30 15:30:00,56.19,56.2,56.08,56.13,327661.0,53.3236,53.3331,53.2192,53.2666,327661.0
2023-10-30 15:40:00,56.14,56.2,56.1,56.18,591841.0,53.2761,53.3331,53.2382,53.3141,591841.0
2023-10-30 15:50:00,56.19,56.26,56.14,56.16,1108131.0,53.3236,53.39,53.2761,53.2951,1108131.0
2023-10-31 09:30:00,56.57,56.68,56.42,56.46,604614.0,53.6842,53.7886,53.5418,53.5798,604614.0
2023-10-31 09:40:00,56.46,56.55,56.39,56.46,225223.0,53.5798,53.6652,53.5134,53.5798,225223.0
2023-10-31 09:50:00,56.47,56.48,56.32,56.34,180680.0,53.5893,53.5988,53.4469,53.4659,180680.0
2023-10-31 10:00:00,56.33,56.33,56.15,56.23,238659.0,53.4564,53.4564,53.2856,53.3615,238659.0
2023-10-31 10:10:00,56.22,56.49,56.22,56.38,271583.0,53.352,53.6083,53.352,53.5039,271583.0
2023-10-31 10:20:00,56.39,56.45,56.33,56.44,196426.0,53.5134,53.5703,53.4564,53.5608,196426.0
2023-10-31 10:30:00,56.43,56.55,56.42,56.51,294446.0,53.5513,53.6652,53.5418,53.6272,294446.0
2023-10-31 10:40:00,56.51,56.72,56.48,56.66,398726.0,53.6272,53.8265,53.5988,53.7696,398726.0
2023-10-31 10:50:00,56.65,56.67,56.49,56.51,490284.0,53.7601,53.7791,53.6083,53.6272,490284.0
2023-10-31 11:00:00,56.51,56.53,56.39,56.43,225404.0,53.6272,53.6462,53.5134,53.5513,225404.0
2023-10-31 11:10:00,56.44,56.47,56.32,56.35,203081.0,53.5608,53.5893,53.4469,53.4754,203081.0
2023-10-31 11:20:00,56.35,56.5,56.31,56.42,146160.0,53.4754,53.6177,53.4374,53.5418,146160.0
2023-10-31 11:30:00,56.42,56.44,56.35,56.41,177308.0,53.5418,53.5608,53.4754,53.5323,177308.0
2023-10-31 11:40:00,56.41,56.42,56.34,56.39,128465.0,53.5323,53.5418,53.4659,53.5134,128465.0
2023-10-31 11:50:00,56.39,56.46,56.37,56.45,131463.0,53.5134,53.5798,53.4944,53.5703,131463.0
2023-10-31 12:00:00,56.45,56.48,56.3,56.34,157394.0,53.5703,53.5988,53.428,53.4659,157394.0
2023-10-31 12:10:00,56.33,56.4,56.23,56.36,206068.0,53.4564,53.5228,53.3615,53.4849,206068.0
2023-10-31 12:20:00,56.36,56.42,56.36,56.42,128341.0,53.4849,53.5418,53.4849,53.5418,128341.0
2023-10-31 12:30:00,56.42,56.46,56.35,56.42,149929.0,53.5418,53.5798,53.4754,53.5418,149929.0
2023-10-31 12:40:00,56.42,56.51,56.4,56.42,130680.0,53.5418,53.6272,53.5228,53.5418,130680.0
2023-10-31 12:50:00,56.41,56.45,56.38,56.43,107001.0,53.5323,53.5703,53.5039,53.5513,107001.0
2023-10-31 13:00:00,56.43,56.54,56.43,56.54,114748.0,53.5513,53.6557,53.5513,53.6557,114748.0
2023-10-31 13:10:00,56.53,56.53,56.41,56.47,161364.0,53.6462,53.6462,53.5323,53.5893,161364.0
2023-10-31 13:20:00,56.47,56.48,56.41,56.44,201923.0,53.5893,53.5988,53.5323,53.5608,201923.0
2023-10-31 13:30:00,56.44,56.47,56.39,56.43,153809.0,53.5608,53.5893,53.5134,53.5513,153809.0
2023-10-31 13:40:00,56.42,56.48,56.41,56.46,196575.0,53.5418,53.5988,53.5323,53.5798,196575.0
2023-10-31 13:50:00,56.46,56.52,56.45,56.51,152003.0,53.5798,53.6367,53.5703,53.6272,152003.0
2023-10-31 14:00:00,56.51,56.58,56.49,56.55,202400.0,53.6272,53.6937,53.6083,53.6652,202400.0
2023-10-31 14:10:00,56.55,56.56,56.5,56.53,140553.0,53.6652,53.6747,53.6177,53.6462,140553.0
2023-10-31 14:20:00,56.53,56.55,56.44,56.44,131175.0,53.6462,53.6652,53.5608,53.5608,131175.0
2023-10-31 14:30:00,56.45,56.5,56.42,56.47,202631.0,53.5703,53.6177,53.5418,53.5893,202631.0
2023-10-31 14:40:00,56.47,56.53,56.46,56.48,197490.0,53.5893,53.6462,53.5798,53.5988,197490.0
2023-10-31 14:50:00,56.48,56.57,56.47,56.57,174783.0,53.5988,53.6842,53.5893,53.6842,174783.0
2023-10-31 15:00:00,56.57,56.58,56.52,56.54,157910.0,53.6842,53.6937,53.6367,53.6557,157910.0
2023-10-31 15:10:00,56.54,56.58,56.5,56.51,240845.0,53.6557,53.6937,53.6177,53.6272,240845.0
2023-10-31 15:20:00,56.5,56.54,56.46,56.51,208065.0,53.6177,53.6557,53.5798,53.6272,208065.0
2023-10-31 15:30:00,56.5,56.52,56.36,56.37,378829.0,53.6177,53.6367,53.4849,53.4944,378829.0
2023-10-31 15:40:00,56.37,56.46,56.34,56.46,637469.0,53.4944,53.5798,53.4659,53.5798,637469.0
2023-10-31 15:50:00,56.46,56.55,56.4,56.49,1314692.0,53.5798,53.6652,53.5228,53.6083,1314692.0
2023-11-01 09:30:00,56.8,56.88,56.52,56.58,434215.0,53.9024,53.9784,53.6367,53.6937,434215.0
2023-11-01 09:40:00,56.59,56.71,56.44,56.68,238201.0,53.7032,53.817,53.5608,53.7886,238201.0
2023-11-01 09:50:00,56.67,56.68,56.5,56.52,203716.0,53.7791,53.7886,53.6177,53.6367,203716.0
2023-11-01 10:00:00,56.53,56.67,56.44,56.65,231170.0,53.6462,53.7791,53.5608,53.7601,231170.0
2023-11-01 10:10:00,56.65,56.72,56.58,56.7,209025.0,53.7601,53.8265,53.6937,53.8075,209025.0
2023-11-01 10:20:00,56.7,56.77,56.68,56.69,194736.0,53.8075,53.874,53.7886,53.7981,194736.0
2023-11-01 10:30:00,56.7,56.72,56.55,56.57,215378.0,53.8075,53.8265,53.6652,53.6842,215378.0
2023-11-01 10:40:00,56.57,56.69,56.57,56.6,171451.0,53.6842,53.7981,53.6842,53.7126,171451.0
2023-11-01 10:50:00,56.6,56.61,56.47,56.55,405621.0,53.7126,53.7221,53.5893,53.6652,405621.0
2023-11-01 11:00:00,56.55,56.64,56.5,56.64,292082.0,53.6652,53.7506,53.6177,53.7506,292082.0
2023-11-01 11:10:00,56.64,56.64,56.45,56.56,277754.0,53.7506,53.7506,53.5703,53.6747,277754.0
2023-11-01 11:20:00,56.56,56.57,56.39,56.41,250745.0,53.6747,53.6842,53.5134,53.5323,250745.0
2023-11-01 11:30:00,56.41,56.53,56.39,56.48,212707.0,53.5323,53.6462,53.5134,53.5988,212707.0
2023-11-01 11:40:00,56.48,56.55,56.47,56.52,116304.0,53.5988,53.6652,53.5893,53.6367,116304.0
2023-11-01 11:50:00,56.52,56.53,56.39,56.39,174544.0,53.6367,53.6462,53.5134,53.5134,174544.0
2023-11-01 12:00:00,56.4,56.45,56.39,56.4,141676.0,53.5228,53.5703,53.5134,53.5228,141676.0
2023-11-01 12:10:00,56.4,56.43,56.35,56.37,161246.0,53.5228,53.5513,53.4754,53.4944,161246.0
2023-11-01 12:20:00,56.37,56.43,56.35,56.35,169313.0,53.4944,53.5513,53.4754,53.4754,169313.0
2023-11-01 12:30:00,56.36,56.44,56.34,56.42,176217.0,53.4849,53.5608,53.4659,53.5418,176217.0
2023-11-01 12:40:00,56.42,56.48,56.4,56.47,187597.0,53.5418,53.5988,53.5228,53.5893,187597.0
2023-11-01 12:50:00,56.46,56.49,56.43,56.44,96989.0,53.5798,53.6083,53.5513,53.5608,96989.0
2023-11-01 13:00:00,56.44,56.46,56.41,56.45,82355.0,53.5608,53.5798,53.5323,53.5703,82355.0
2023-11-01 13:10:00,56.45,56.52,56.43,56.49,229899.0,53.5703,53.6367,53.5513,53.6083,229899.0
2023-11-01 13:20:00,56.49,56.5,56.31,56.38,137470.0,53.6083,53.6177,53.4374,53.5039,137470.0
2023-11-01 13:30:00,56.38,56.39,56.31,56.36,133978.0,53.5039,53.5134,53.4374,53.4849,133978.0
2023-11-01 13:40:00,56.37,56.43,56.36,56.43,111305.0,53.4944,53.5513,53.4849,53.5513,111305.0
2023-11-01 13:50:00,56.43,56.49,56.43,56.43,136191.0,53.5513,53.6083,53.5513,53.5513,136191.0
2023-11-01 14:00:00,56.44,56.49,56.37,56.41,305214.0,53.5608,53.6083,53.4944,53.5323,305214.0
2023-11-01 14:10:00,56.41,56.42,56.31,56.33,197037.0,53.5323,53.5418,53.4374,53.4564,197037.0
2023-11-01 14:20:00,56.34,56.5,56.33,56.45,214719.0,53.4659,53.6177,53.4564,53.5703,214719.0
2023-11-01 14:30:00,56.44,56.5,56.38,56.4,292231.0,53.5608,53.6177,53.5039,53.5228,292231.0
2023-11-01 14:40:00,56.4,56.41,56.26,56.34,315454.0,53.5228,53.5323,53.39,53.4659,315454.0
2023-11-01 14:50:00,56.33,56.45,56.31,56.42,269609.0,53.4564,53.5703,53.4374,53.5418,269609.0
2023-11-01 15:00:00,56.42,56.56,56.41,56.48,349315.0,53.5418,53.6747,53.5323,53.5988,349315.0
2023-11-01 15:10:00,56.49,56.54,56.44,56.46,237842.0,53.6083,53.6557,53.5608,53.5798,237842.0
2023-11-01 15:20:00,56.47,56.53,56.44,56.52,253026.0,53.5893,53.6462,53.5608,53.6367,253026.0
2023-11-01 15:30:00,56.51,56.59,56.48,56.5,329425.0,53.6272,53.7032,53.5988,53.6177,329425.0
2023-11-01 15:40:00,56.5,56.52,56.45,56.47,431748.0,53.6177,53.6367,53.5703,53.5893,431748.0
2023-11-01 15:50:00,56.47,56.48,56.39,56.44,1147556.0,53.5893,53.5988,53.5134,53.5608,1147556.0
2023-11-02 09:30:00,56.5,56.76,56.5,56.64,618327.0,53.6177,53.8645,53.6177,53.7506,618327.0
2023-11-02 09:40:00,56.64,56.67,56.35,56.63,354910.0,53.7506,53.7791,53.4754,53.7411,354910.0
2023-11-02 09:50:00,56.63,56.74,56.61,56.69,281949.0,53.7411,53.8455,53.7221,53.7981,281949.0
2023-11-02 10:00:00,56.68,56.88,56.66,56.85,286763.0,53.7886,53.9784,53.7696,53.9499,286763.0
2023-11-02 10:10:00,56.85,56.89,56.75,56.82,312898.0,53.9499,53.9879,53.855,53.9214,312898.0
2023-11-02 10:20:00,56.82,56.89,56.78,56.87,221897.0,53.9214,53.9879,53.8835,53.9689,221897.0
2023-11-02 10:30:00,56.87,56.99,56.86,56.93,371033.0,53.9689,54.0828,53.9594,54.0258,371033.0
2023-11-02 10:40:00,56.93,57.01,56.92,56.99,391519.0,54.0258,54.1017,54.0163,54.0828,391519.0
2023-11-02 10:50:00,56.99,57.05,56.92,57.03,176553.0,54.0828,54.1397,54.0163,54.1207,176553.0
2023-11-02 11:00:00,57.04,57.09,56.99,57.05,189282.0,54.1302,54.1777,54.0828,54.1397,189282.0
2023-11-02 11:10:00,57.05,57.05,56.82,56.98,213443.0,54.1397,54.1397,53.9214,54.0733,213443.0
2023-11-02 11:20:00,56.98,57.08,56.96,57.01,290811.0,54.0733,54.1682,54.0543,54.1017,290811.0
2023-11-02 11:30:00,57.0,57.08,56.97,56.97,165962.0,54.0922,54.1682,54.0638,54.0638,165962.0
2023-11-02 11:40:00,56.98,57.01,56.93,57.0,115150.0,54.0733,54.1017,54.0258,54.0922,115150.0
2023-11-02 11:50:00,57.0,57.04,56.92,57.03,167038.0,54.0922,54.1302,54.0163,54.1207,167038.0
2023-11-02 12:00:00,57.03,57.04,56.98,57.01,143352.0,54.1207,54.1302,54.0733,54.1017,143352.0
2023-11-02 12:10:00,57.01,57.02,56.95,56.96,154943.0,54.1017,54.1112,54.0448,54.0543,154943.0
2023-11-02 12:20:00,56.97,56.99,56.93,56.99,106758.0,54.0638,54.0828,54.0258,54.0828,106758.0
2023-11-02 12:30:00,57.0,57.05,56.95,57.03,120804.0,54.0922,54.1397,54.0448,54.1207,120804.0
2023-11-02 12:40:00,57.03,57.09,57.02,57.09,106290.0,54.1207,54.1777,54.1112,54.1777,106290.0
2023-11-02 12:50:00,57.08,57.09,57.0,57.0,131887.0,54.1682,54.1777,54.0922,54.0922,131887.0
2023-11-02 13:00:00,57.01,57.1,56.99,57.1,175789.0,54.1017,54.1871,54.0828,54.1871,175789.0
2023-11-02 13:10:00,57.1,57.11,57.06,57.07,100163.0,54.1871,54.1966,54.1492,54.1587,100163.0
2023-11-02 13:20:00,57.08,57.08,57.03,57.04,86127.0,54.1682,54.1682,54.1207,54.1302,86127.0
2023-11-02 13:30:00,57.03,57.05,56.97,56.99,103264.0,54.1207,54.1397,54.0638,54.0828,103264.0
2023-11-02 13:40:00,57.0,57.03,56.99,57.01,118656.0,54.0922,54.1207,54.0828,54.1017,118656.0
2023-11-02 13:50:00,57.01,57.08,56.98,57.04,117055.0,54.1017,54.1682,54.0733,54.1302,117055.0
2023-11-02 14:00:00,57.03,57.06,57.0,57.03,125201.0,54.1207,54.1492,54.0922,54.1207,125201.0
2023-11-02 14:10:00,57.03,57.12,57.0,57.12,167888.0,54.1207,54.2061,54.0922,54.2061,167888.0
2023-11-02 14:20:00,57.12,57.13,57.09,57.1,117854.0,54.2061,54.2156,54.1777,54.1871,117854.0
2023-11-02 14:30:00,57.1,57.15,57.08,57.13,113849.0,54.1871,54.2346,54.1682,54.2156,113849.0
2023-11-02 14:40:00,57.13,57.15,57.08,57.11,134173.0,54.2156,54.2346,54.1682,54.1966,134173.0
2023-11-02 14:50:00,57.11,57.12,57.01,57.01,126567.0,54.1966,54.2061,54.1017,54.1017,126567.0
2023-11-02 15:00:00,57.01,57.07,57.0,57.06,162285.0,54.1017,54.1587,54.0922,54.1492,162285.0
2023-11-02 15:10:00,57.05,57.08,57.01,57.03,193914.0,54.1397,54.1682,54.1017,54.1207,193914.0
2023-11-02 15:20:00,57.03,57.08,57.02,57.07,142298.0,54.1207,54.1682,54.1112,54.1587,142298.0
2023-11-02 15:30:00,57.07,57.11,57.03,57.04,238955.0,54.1587,54.1966,54.1207,54.1302,238955.0
2023-11-02 15:40:00,57.04,57.09,57.01,57.08,426883.0,54.1302,54.1777,54.1017,54.1682,426883.0
2023-11-02 15:50:00,57.07,57.11,57.03,57.09,793125.0,54.1587,54.1966,54.1207,54.1777,793125.0
2023-11-03 09:30:00,57.4,57.59,57.18,57.21,606205.0,54.4718,54.6521,54.2631,54.2915,606205.0
2023-11-03 09:40:00,57.24,57.38,57.2,57.21,397128.0,54.32,54.4529,54.282,54.2915,397128.0
2023-11-03 09:50:00,57.22,57.24,57.12,57.14,213879.0,54.301,54.32,54.2061,54.2251,213879.0
2023-11-03 10:00:00,57.14,57.21,57.03,57.04,259059.0,54.2251,54.2915,54.1207,54.1302,259059.0
2023-11-03 10:10:00,57.03,57.31,57.03,57.27,310370.0,54.1207,54.3864,54.1207,54.3485,310370.0
2023-11-03 10:20:00,57.28,57.28,57.17,57.24,184542.0,54.358,54.358,54.2536,54.32,184542.0
2023-11-03 10:30:00,57.23,57.3,57.19,57.27,243501.0,54.3105,54.3769,54.2725,54.3485,243501.0
2023-11-03 10:40:00,57.26,57.3,57.22,57.29,279509.0,54.339,54.3769,54.301,54.3674,279509.0
2023-11-03 10:50:00,57.3,57.34,57.21,57.22,277768.0,54.3769,54.4149,54.2915,54.301,277768.0
2023-11-03 11:00:00,57.22,57.25,57.12,57.2,147992.0,54.301,54.3295,54.2061,54.282,147992.0
2023-11-03 11:10:00,57.2,57.24,57.15,57.19,157033.0,54.282,54.32,54.2346,54.2725,157033.0
2023-11-03 11:20:00,57.19,57.27,57.18,57.18,199028.0,54.2725,54.3485,54.2631,54.2631,199028.0
2023-11-03 11:30:00,57.19,57.26,57.11,57.14,225059.0,54.2725,54.339,54.1966,54.2251,225059.0
2023-11-03 11:40:00,57.14,57.17,57.11,57.13,145545.0,54.2251,54.2536,54.1966,54.2156,145545.0
2023-11-03 11:50:00,57.13,57.23,57.13,57.21,155782.0,54.2156,54.3105,54.2156,54.2915,155782.0
2023-11-03 12:00:00,57.21,57.26,57.19,57.2,131364.0,54.2915,54.339,54.2725,54.282,131364.0
2023-11-03 12:10:00,57.2,57.26,57.2,57.23,118911.0,54.282,54.339,54.282,54.3105,118911.0
2023-11-03 12:20:00,57.23,57.27,57.21,57.26,540128.0,54.3105,54.3485,54.2915,54.339,540128.0
2023-11-03 12:30:00,57.26,57.29,57.21,57.24,311304.0,54.339,54.3674,54.2915,54.32,311304.0
2023-11-03 12:40:00,57.24,57.24,57.15,57.16,106661.0,54.32,54.32,54.2346,54.2441,106661.0
2023-11-03 12:50:00,57.16,57.17,57.12,57.13,112646.0,54.2441,54.2536,54.2061,54.2156,112646.0
2023-11-03 13:00:00,57.13,57.14,57.05,57.05,132024.0,54.2156,54.2251,54.1397,54.1397,132024.0
2023-11-03 13:10:00,57.05,57.06,56.96,56.97,173424.0,54.1397,54.1492,54.0543,54.0638,173424.0
2023-11-03 13:20:00,56.97,57.0,56.93,56.95,113666.0,54.0638,54.0922,54.0258,54.0448,113666.0
2023-11-03 13:30:00,56.94,56.99,56.93,56.94,158582.0,54.0353,54.0828,54.0258,54.0353,158582.0
2023-11-03 13:40:00,56.95,56.96,56.87,56.91,141831.0,54.0448,54.0543,53.9689,54.0068,141831.0
2023-11-03 13:50:00,56.91,57.0,56.89,56.98,131079.0,54.0068,54.0922,53.9879,54.0733,131079.0
2023-11-03 14:00:00,56.98,56.99,56.89,56.91,170470.0,54.0733,54.0828,53.9879,54.0068,170470.0
2023-11-03 14:10:00,56.91,56.92,56.81,56.83,177298.0,54.0068,54.0163,53.9119,53.9309,177298.0
2023-11-03 14:20:00,56.83,56.84,56.74,56.79,151348.0,53.9309,53.9404,53.8455,53.893,151348.0
2023-11-03 14:30:00,56.78,56.86,56.77,56.85,229961.0,53.8835,53.9594,53.874,53.9499,229961.0
2023-11-03 14:40:00,56.86,56.95,56.85,56.94,143186.0,53.9594,54.0448,53.9499,54.0353,143186.0
2023-11-03 14:50:00,56.94,57.0,56.93,56.97,124961.0,54.0353,54.0922,54.0258,54.0638,124961.0
2023-11-03 15:00:00,56.97,57.0,56.93,56.95,201297.0,54.0638,54.0922,54.0258,54.0448,201297.0
2023-11-03 15:10:00,56.96,56.99,56.92,56.98,134197.0,54.0543,54.0828,54.0163,54.0733,134197.0
2023-11-03 15:20:00,56.99,57.0,56.86,56.87,214848.0,54.0828,54.0922,53.9594,53.9689,214848.0
2023-11-03 15:30:00,56.86,56.86,56.77,56.83,556989.0,53.9594,53.9594,53.874,53.9309,556989.0
2023-11-03 15:40:00,56.83,56.85,56.72,56.73,662762.0,53.9309,53.9499,53.8265,53.836,662762.0
2023-11-03 15:50:00,56.73,56.78,56.7,56.73,1525405.0,53.836,53.8835,53.8075,53.836,1525405.0
2023-11-06 09:30:00,56.78,56.92,56.74,56.87,672848.0,53.8835,54.0163,53.8455,53.9689,672848.0
2023-11-06 09:40:00,56.89,57.0,56.8,56.95,369493.0,53.9879,54.0922,53.9024,54.0448,369493.0
2023-11-06 09:50:00,56.95,57.01,56.84,56.88,280947.0,54.0448,54.1017,53.9404,53.9784,280947.0
2023-11-06 10:00:00,56.87,57.0,56.84,56.99,217695.0,53.9689,54.0922,53.9404,54.0828,217695.0
2023-11-06 10:10:00,56.99,57.14,56.94,57.08,328040.0,54.0828,54.2251,54.0353,54.1682,328040.0
2023-11-06 10:20:00,57.08,57.14,57.04,57.13,343857.0,54.1682,54.2251,54.1302,54.2156,343857.0
2023-11-06 10:30:00,57.13,57.24,57.11,57.18,238330.0,54.2156,54.32,54.1966,54.2631,238330.0
2023-11-06 10:40:00,57.17,57.19,57.08,57.17,242046.0,54.2536,54.2725,54.1682,54.2536,242046.0
2023-11-06 10:50:00,57.17,57.18,57.1,57.13,142657.0,54.2536,54.2631,54.1871,54.2156,142657.0
2023-11-06 11:00:00,57.14,57.19,57.12,57.14,164607.0,54.2251,54.2725,54.2061,54.2251,164607.0
2023-11-06 11:10:00,57.15,57.15,57.04,57.05,156471.0,54.2346,54.2346,54.1302,54.1397,156471.0
2023-11-06 11:20:00,57.05,57.16,57.04,57.12,129576.0,54.1397,54.2441,54.1302,54.2061,129576.0
2023-11-06 11:30:00,57.11,57.12,57.02,57.03,147017.0,54.1966,54.2061,54.1112,54.1207,147017.0
2023-11-06 11:40:00,57.03,57.05,56.99,57.03,151975.0,54.1207,54.1397,54.0828,54.1207,151975.0
2023-11-06 11:50:00,57.02,57.04,56.98,57.0,103917.0,54.1112,54.1302,54.0733,54.0922,103917.0
2023-11-06 12:00:00,57.01,57.08,57.0,57.05,115617.0,54.1017,54.1682,54.0922,54.1397,115617.0
2023-11-06 12:10:00,57.05,57.06,56.97,56.99,139188.0,54.1397,54.1492,54.0638,54.0828,139188.0
2023-11-06 12:20:00,56.99,57.07,56.98,57.06,197801.0,54.0828,54.1587,54.0733,54.1492,197801.0
2023-11-06 12:30:00,57.07,57.11,57.05,57.1,100254.0,54.1587,54.1966,54.1397,54.1871,100254.0
2023-11-06 12:40:00,57.11,57.14,57.09,57.11,110749.0,54.1966,54.2251,54.1777,54.1966,110749.0
2023-11-06 12:50:00,57.1,57.17,57.09,57.16,127103.0,54.1871,54.2536,54.1777,54.2441,127103.0
2023-11-06 13:00:00,57.16,57.17,57.09,57.12,202270.0,54.2441,54.2536,54.1777,54.2061,202270.0
2023-11-06 13:10:00,57.12,57.18,57.07,57.18,150393.0,54.2061,54.2631,54.1587,54.2631,150393.0
2023-11-06 13:20:00,57.18,57.28,57.14,57.26,172644.0,54.2631,54.358,54.2251,54.339,172644.0
2023-11-06 13:30:00,57.26,57.26,57.15,57.17,115156.0,54.339,54.339,54.2346,54.2536,115156.0
2023-11-06 13:40:00,57.18,57.18,57.09,57.1,164488.0,54.2631,54.2631,54.1777,54.1871,164488.0
2023-11-06 13:50:00,57.1,57.13,57.08,57.09,116943.0,54.1871,54.2156,54.1682,54.1777,116943.0
2023-11-06 14:00:00,57.09,57.1,56.99,57.01,168317.0,54.1777,54.1871,54.0828,54.1017,168317.0
2023-11-06 14:10:00,57.0,57.02,56.96,56.98,139852.0,54.0922,54.1112,54.0543,54.0733,139852.0
2023-11-06 14:20:00,56.99,57.02,56.97,57.02,150677.0,54.0828,54.1112,54.0638,54.1112,150677.0
2023-11-06 14:30:00,57.02,57.09,57.01,57.05,124009.0,54.1112,54.1777,54.1017,54.1397,124009.0
2023-11-06 14:40:00,57.05,57.07,57.01,57.04,183319.0,54.1397,54.1587,54.1017,54.1302,183319.0
2023-11-06 14:50:00,57.04,57.06,57.01,57.02,146427.0,54.1302,54.1492,54.1017,54.1112,146427.0
2023-11-06 15:00:00,57.02,57.09,57.01,57.08,151864.0,54.1112,54.1777,54.1017,54.1682,151864.0
2023-11-06 15:10:00,57.08,57.1,57.02,57.04,184570.0,54.1682,54.1871,54.1112,54.1302,184570.0
2023-11-06 15:20:00,57.04,57.06,57.02,57.04,185752.0,54.1302,54.1492,54.1112,54.1302,185752.0
2023-11-06 15:30:00,57.04,57.06,56.98,57.02,247391.0,54.1302,54.1492,54.0733,54.1112,247391.0
2023-11-06 15:40:00,57.02,57.05,56.96,57.01,253385.0,54.1112,54.1397,54.0543,54.1017,253385.0
2023-11-06 15:50:00,57.01,57.01,56.94,56.98,802930.0,54.1017,54.1017,54.0353,54.0733,802930.0
2023-11-07 09:30:00,56.92,56.99,56.73,56.97,505234.0,54.0163,54.0828,53.836,54.0638,505234.0
2023-11-07 09:40:00,56.98,57.12,56.97,57.12,376779.0,54.0733,54.2061,54.0638,54.2061,376779.0
2023-11-07 09:50:00,57.12,57.16,57.03,57.16,214251.0,54.2061,54.2441,54.1207,54.2441,214251.0
2023-11-07 10:00:00,57.17,57.24,57.13,57.19,309002.0,54.2536,54.32,54.2156,54.2725,309002.0
2023-11-07 10:10:00,57.19,57.24,57.16,57.18,383337.0,54.2725,54.32,54.2441,54.2631,383337.0
2023-11-07 10:20:00,57.19,57.35,57.18,57.33,337814.0,54.2725,54.4244,54.2631,54.4054,337814.0
2023-11-07 10:30:00,57.33,57.33,57.25,57.26,275593.0,54.4054,54.4054,54.3295,54.339,275593.0
2023-11-07 10:40:00,57.27,57.33,57.26,57.32,344890.0,54.3485,54.4054,54.339,54.3959,344890.0
2023-11-07 10:50:00,57.32,57.39,57.25,57.31,282105.0,54.3959,54.4623,54.3295,54.3864,282105.0
2023-11-07 11:00:00,57.3,57.35,57.27,57.3,245304.0,54.3769,54.4244,54.3485,54.3769,245304.0
2023-11-07 11:10:00,57.29,57.3,57.16,57.23,151246.0,54.3674,54.3769,54.2441,54.3105,151246.0
2023-11-07 11:20:00,57.23,57.34,57.22,57.34,161235.0,54.3105,54.4149,54.301,54.4149,161235.0
2023-11-07 11:30:00,57.33,57.4,57.31,57.36,229946.0,54.4054,54.4718,54.3864,54.4339,229946.0
2023-11-07 11:40:00,57.35,57.39,57.3,57.31,131490.0,54.4244,54.4623,54.3769,54.3864,131490.0
2023-11-07 11:50:00,57.31,57.32,57.24,57.25,88279.0,54.3864,54.3959,54.32,54.3295,88279.0
2023-11-07 12:00:00,57.25,57.26,57.22,57.23,76535.0,54.3295,54.339,54.301,54.3105,76535.0
2023-11-07 12:10:00,57.23,57.25,57.15,57.19,114467.0,54.3105,54.3295,54.2346,54.2725,114467.0
2023-11-07 12:20:00,57.18,57.23,57.17,57.2,89234.0,54.2631,54.3105,54.2536,54.282,89234.0
2023-11-07 12:30:00,57.21,57.22,57.16,57.2,143902.0,54.2915,54.301,54.2441,54.282,143902.0
2023-11-07 12:40:00,57.19,57.24,57.17,57.23,104677.0,54.2725,54.32,54.2536,54.3105,104677.0
2023-11-07 12:50:00,57.22,57.25,57.2,57.25,77104.0,54.301,54.3295,54.282,54.3295,77104.0
2023-11-07 13:00:00,57.25,57.3,57.24,57.28,93101.0,54.3295,54.3769,54.32,54.358,93101.0
2023-11-07 13:10:00,57.29,57.3,57.23,57.24,76204.0,54.3674,54.3769,54.3105,54.32,76204.0
2023-11-07 13:20:00,57.25,57.25,57.21,57.22,75893.0,54.3295,54.3295,54.2915,54.301,75893.0
2023-11-07 13:30:00,57.22,57.22,57.16,57.21,97341.0,54.301,54.301,54.2441,54.2915,97341.0
2023-11-07 13:40:00,57.21,57.22,57.18,57.2,82185.0,54.2915,54.301,54.2631,54.282,82185.0
2023-11-07 13:50:00,57.2,57.23,57.16,57.22,163879.0,54.282,54.3105,54.2441,54.301,163879.0
2023-11-07 14:00:00,57.22,57.29,57.2,57.27,72139.0,54.301,54.3674,54.282,54.3485,72139.0
2023-11-07 14:10:00,57.28,57.29,57.2,57.22,100013.0,54.358,54.3674,54.282,54.301,100013.0
2023-11-07 14:20:00,57.22,57.25,57.2,57.23,85326.0,54.301,54.3295,54.282,54.3105,85326.0
2023-11-07 14:30:00,57.23,57.26,57.18,57.19,110115.0,54.3105,54.339,54.2631,54.2725,110115.0
2023-11-07 14:40:00,57.19,57.26,57.18,57.24,96033.0,54.2725,54.339,54.2631,54.32,96033.0
2023-11-07 14:50:00,57.24,57.26,57.18,57.19,141055.0,54.32,54.339,54.2631,54.2725,141055.0
2023-11-07 15:00:00,57.2,57.23,57.19,57.2,105584.0,54.282,54.3105,54.2725,54.282,105584.0
2023-11-07 15:10:00,57.19,57.26,57.17,57.26,108730.0,54.2725,54.339,54.2536,54.339,108730.0
2023-11-07 15:20:00,57.25,57.3,57.24,57.27,203780.0,54.3295,54.3769,54.32,54.3485,203780.0
2023-11-07 15:30:00,57.27,57.3,57.25,57.28,189231.0,54.3485,54.3769,54.3295,54.358,189231.0
2023-11-07 15:40:00,57.27,57.3,57.2,57.21,261649.0,54.3485,54.3769,54.282,54.2915,261649.0
2023-11-07 15:50:00,57.22,57.22,57.09,57.19,593655.0,54.301,54.301,54.1777,54.2725,593655.0
2023-11-08 09:30:00,57.32,57.47,57.3,57.32,635158.0,54.3959,54.5383,54.3769,54.3959,635158.0
2023-11-08 09:40:00,57.33,57.47,57.31,57.45,231017.0,54.4054,54.5383,54.3864,54.5193,231017.0
2023-11-08 09:50:00,57.45,57.46,57.32,57.39,164769.0,54.5193,54.5288,54.3959,54.4623,164769.0
2023-11-08 10:00:00,57.39,57.43,57.29,57.32,186778.0,54.4623,54.5003,54.3674,54.3959,186778.0
2023-11-08 10:10:00,57.32,57.42,57.29,57.39,290018.0,54.3959,54.4908,54.3674,54.4623,290018.0
2023-11-08 10:20:00,57.39,57.45,57.37,57.43,154598.0,54.4623,54.5193,54.4434,54.5003,154598.0
2023-11-08 10:30:00,57.43,57.44,57.35,57.38,226702.0,54.5003,54.5098,54.4244,54.4529,226702.0
2023-11-08 10:40:00,57.38,57.45,57.36,57.41,238897.0,54.4529,54.5193,54.4339,54.4813,238897.0
2023-11-08 10:50:00,57.41,57.42,57.32,57.35,180711.0,54.4813,54.4908,54.3959,54.4244,180711.0
2023-11-08 11:00:00,57.35,57.4,57.28,57.31,319085.0,54.4244,54.4718,54.358,54.3864,319085.0
2023-11-08 11:10:00,57.3,57.36,57.27,57.32,291191.0,54.3769,54.4339,54.3485,54.3959,291191.0
2023-11-08 11:20:00,57.32,57.32,57.18,57.25,120698.0,54.3959,54.3959,54.2631,54.3295,120698.0
2023-11-08 11:30:00,57.26,57.26,57.19,57.21,144791.0,54.339,54.339,54.2725,54.2915,144791.0
2023-11-08 11:40:00,57.21,57.32,57.2,57.3,93589.0,54.2915,54.3959,54.282,54.3769,93589.0
2023-11-08 11:50:00,57.29,57.3,57.18,57.19,123498.0,54.3674,54.3769,54.2631,54.2725,123498.0
2023-11-08 12:00:00,57.2,57.2,57.04,57.08,149044.0,54.282,54.282,54.1302,54.1682,149044.0
2023-11-08 12:10:00,57.07,57.16,57.07,57.14,96155.0,54.1587,54.2441,54.1587,54.2251,96155.0
2023-11-08 12:20:00,57.13,57.16,57.11,57.13,89817.0,54.2156,54.2441,54.1966,54.2156,89817.0
2023-11-08 12:30:00,57.14,57.2,57.11,57.18,100765.0,54.2251,54.282,54.1966,54.2631,100765.0
2023-11-08 12:40:00,57.17,57.17,57.05,57.05,100182.0,54.2536,54.2536,54.1397,54.1397,100182.0
2023-11-08 12:50:00,57.05,57.1,57.0,57.1,124813.0,54.1397,54.1871,54.0922,54.1871,124813.0
2023-11-08 13:00:00,57.1,57.17,57.09,57.09,119297.0,54.1871,54.2536,54.1777,54.1777,119297.0
2023-11-08 13:10:00,57.09,57.09,56.99,57.03,116731.0,54.1777,54.1777,54.0828,54.1207,116731.0
2023-11-08 13:20:00,57.02,57.03,56.99,57.01,118251.0,54.1112,54.1207,54.0828,54.1017,118251.0
2023-11-08 13:30:00,57.0,57.02,56.94,56.96,136389.0,54.0922,54.1112,54.0353,54.0543,136389.0
2023-11-08 13:40:00,56.96,57.0,56.93,56.99,103084.0,54.0543,54.0922,54.0258,54.0828,103084.0
2023-11-08 13:50:00,56.99,57.03,56.99,57.03,59954.0,54.0828,54.1207,54.0828,54.1207,59954.0
2023-11-08 14:00:00,57.03,57.07,57.0,57.05,91176.0,54.1207,54.1587,54.0922,54.1397,91176.0
2023-11-08 14:10:00,57.05,57.08,57.0,57.08,92515.0,54.1397,54.1682,54.0922,54.1682,92515.0
2023-11-08 14:20:00,57.08,57.1,57.04,57.05,85598.0,54.1682,54.1871,54.1302,54.1397,85598.0
2023-11-08 14:30:00,57.05,57.08,57.01,57.04,97153.0,54.1397,54.1682,54.1017,54.1302,97153.0
2023-11-08 14:40:00,57.04,57.04,56.99,57.0,87773.0,54.1302,54.1302,54.0828,54.0922,87773.0
2023-11-08 14:50:00,57.0,57.01,56.92,56.94,111843.0,54.0922,54.1017,54.0163,54.0353,111843.0
2023-11-08 15:00:00,56.94,57.0,56.93,56.98,123152.0,54.0353,54.0922,54.0258,54.0733,123152.0
2023-11-08 15:10:00,56.99,57.04,56.97,57.03,132338.0,54.0828,54.1302,54.0638,54.1207,132338.0
2023-11-08 15:20:00,57.03,57.05,56.99,56.99,178023.0,54.1207,54.1397,54.0828,54.0828,178023.0
2023-11-08 15:30:00,56.99,57.02,56.94,57.01,236702.0,54.0828,54.1112,54.0353,54.1017,236702.0
2023-11-08 15:40:00,57.02,57.12,57.02,57.09,340446.0,54.1112,54.2061,54.1112,54.1777,340446.0
2023-11-08 15:50:00,57.09,57.12,57.06,57.09,789392.0,54.1777,54.2061,54.1492,54.1777,789392.0
2023-11-09 09:30:00,57.03,57.14,56.62,56.73,971035.0,54.1207,54.2251,53.7316,53.836,971035.0
2023-11-09 09:40:00,56.73,56.79,56.62,56.74,361471.0,53.836,53.893,53.7316,53.8455,361471.0
2023-11-09 09:50:00,56.74,56.75,56.44,56.45,324411.0,53.8455,53.855,53.5608,53.5703,324411.0
2023-11-09 10:00:00,56.45,56.53,56.37,56.46,402346.0,53.5703,53.6462,53.4944,53.5798,402346.0
2023-11-09 10:10:00,56.47,56.53,56.42,56.52,292663.0,53.5893,53.6462,53.5418,53.6367,292663.0
2023-11-09 10:20:00,56.52,56.63,56.51,56.54,170420.0,53.6367,53.7411,53.6272,53.6557,170420.0
2023-11-09 10:30:00,56.54,56.62,56.51,56.59,164006.0,53.6557,53.7316,53.6272,53.7032,164006.0
2023-11-09 10:40:00,56.59,56.69,56.58,56.66,171466.0,53.7032,53.7981,53.6937,53.7696,171466.0
2023-11-09 10:50:00,56.66,56.73,56.63,56.67,142077.0,53.7696,53.836,53.7411,53.7791,142077.0
2023-11-09 11:00:00,56.68,56.75,56.65,56.73,158008.0,53.7886,53.855,53.7601,53.836,158008.0
2023-11-09 11:10:00,56.72,56.76,56.69,56.75,104193.0,53.8265,53.8645,53.7981,53.855,104193.0
2023-11-09 11:20:00,56.76,56.79,56.7,56.71,124742.0,53.8645,53.893,53.8075,53.817,124742.0
2023-11-09 11:30:00,56.7,56.76,56.64,56.67,151920.0,53.8075,53.8645,53.7506,53.7791,151920.0
2023-11-09 11:40:00,56.66,56.68,56.56,56.57,168577.0,53.7696,53.7886,53.6747,53.6842,168577.0
2023-11-09 11:50:00,56.57,56.61,56.5,56.51,127408.0,53.6842,53.7221,53.6177,53.6272,127408.0
2023-11-09 12:00:00,56.51,56.63,56.51,56.61,162994.0,53.6272,53.7411,53.6272,53.7221,162994.0
2023-11-09 12:10:00,56.6,56.65,56.6,56.64,123553.0,53.7126,53.7601,53.7126,53.7506,123553.0
2023-11-09 12:20:00,56.64,56.7,56.62,56.68,129486.0,53.7506,53.8075,53.7316,53.7886,129486.0
2023-11-09 12:30:00,56.67,56.7,56.63,56.65,100851.0,53.7791,53.8075,53.7411,53.7601,100851.0
2023-11-09 12:40:00,56.65,56.69,56.63,56.64,103222.0,53.7601,53.7981,53.7411,53.7506,103222.0
2023-11-09 12:50:00,56.64,56.68,56.62,56.67,122366.0,53.7506,53.7886,53.7316,53.7791,122366.0
2023-11-09 13:00:00,56.68,56.72,56.57,56.58,218142.0,53.7886,53.8265,53.6842,53.6937,218142.0
2023-11-09 13:10:00,56.58,56.65,56.56,56.61,206687.0,53.6937,53.7601,53.6747,53.7221,206687.0
2023-11-09 13:20:00,56.62,56.75,56.6,56.73,153281.0,53.7316,53.855,53.7126,53.836,153281.0
2023-11-09 13:30:00,56.73,56.83,56.71,56.73,193046.0,53.836,53.9309,53.817,53.836,193046.0
2023-11-09 13:40:00,56.72,56.72,56.58,56.62,152088.0,53.8265,53.8265,53.6937,53.7316,152088.0
2023-11-09 13:50:00,56.61,56.65,56.56,56.62,105652.0,53.7221,53.7601,53.6747,53.7316,105652.0
2023-11-09 14:00:00,56.61,56.64,56.55,56.61,190529.0,53.7221,53.7506,53.6652,53.7221,190529.0
2023-11-09 14:10:00,56.61,56.61,56.52,56.57,120831.0,53.7221,53.7221,53.6367,53.6842,120831.0
2023-11-09 14:20:00,56.58,56.64,56.57,56.6,115953.0,53.6937,53.7506,53.6842,53.7126,115953.0
2023-11-09 14:30:00,56.6,56.65,56.59,56.63,108598.0,53.7126,53.7601,53.7032,53.7411,108598.0
2023-11-09 14:40:00,56.64,56.74,56.62,56.73,113881.0,53.7506,53.8455,53.7316,53.836,113881.0
2023-11-09 14:50:00,56.73,56.73,56.67,56.7,135113.0,53.836,53.836,53.7791,53.8075,135113.0
2023-11-09 15:00:00,56.71,56.77,56.69,56.73,159023.0,53.817,53.874,53.7981,53.836,159023.0
2023-11-09 15:10:00,56.73,56.77,56.7,56.74,198840.0,53.836,53.874,53.8075,53.8455,198840.0
2023-11-09 15:20:00,56.74,56.75,56.7,56.72,121553.0,53.8455,53.855,53.8075,53.8265,121553.0
2023-11-09 15:30:00,56.72,56.78,56.71,56.73,169139.0,53.8265,53.8835,53.817,53.836,169139.0
2023-11-09 15:40:00,56.73,56.75,56.67,56.7,350676.0,53.836,53.855,53.7791,53.8075,350676.0
2023-11-09 15:50:00,56.7,56.71,56.6,56.67,817080.0,53.8075,53.817,53.7126,53.7791,817080.0
2023-11-10 09:30:00,56.87,56.93,56.4,56.46,586488.0,53.9689,54.0258,53.5228,53.5798,586488.0
2023-11-10 09:40:00,56.47,56.48,56.27,56.35,236048.0,53.5893,53.5988,53.3995,53.4754,236048.0
2023-11-10 09:50:00,56.35,56.43,56.22,56.28,378334.0,53.4754,53.5513,53.352,53.409,378334.0
2023-11-10 10:00:00,56.27,56.28,56.05,56.28,368743.0,53.3995,53.409,53.1907,53.409,368743.0
2023-11-10 10:10:00,56.28,56.33,56.16,56.31,232621.0,53.409,53.4564,53.2951,53.4374,232621.0
2023-11-10 10:20:00,56.3,56.33,56.22,56.27,213110.0,53.428,53.4564,53.352,53.3995,213110.0
2023-11-10 10:30:00,56.26,56.31,56.17,56.18,226911.0,53.39,53.4374,53.3046,53.3141,226911.0
2023-11-10 10:40:00,56.18,56.35,56.14,56.35,334968.0,53.3141,53.4754,53.2761,53.4754,334968.0
2023-11-10 10:50:00,56.35,56.4,56.31,56.32,119355.0,53.4754,53.5228,53.4374,53.4469,119355.0
2023-11-10 11:00:00,56.32,56.49,56.31,56.38,201535.0,53.4469,53.6083,53.4374,53.5039,201535.0
2023-11-10 11:10:00,56.37,56.4,56.34,56.35,135027.0,53.4944,53.5228,53.4659,53.4754,135027.0
2023-11-10 11:20:00,56.35,56.4,56.34,56.37,130208.0,53.4754,53.5228,53.4659,53.4944,130208.0
2023-11-10 11:30:00,56.37,56.44,56.33,56.37,192555.0,53.4944,53.5608,53.4564,53.4944,192555.0
2023-11-10 11:40:00,56.37,56.4,56.35,56.38,114985.0,53.4944,53.5228,53.4754,53.5039,114985.0
2023-11-10 11:50:00,56.38,56.4,56.31,56.34,268703.0,53.5039,53.5228,53.4374,53.4659,268703.0
2023-11-10 12:00:00,56.33,56.41,56.33,56.37,129762.0,53.4564,53.5323,53.4564,53.4944,129762.0
2023-11-10 12:10:00,56.38,56.41,56.36,56.39,128930.0,53.5039,53.5323,53.4849,53.5134,128930.0
2023-11-10 12:20:00,56.39,56.5,56.38,56.46,129256.0,53.5134,53.6177,53.5039,53.5798,129256.0
2023-11-10 12:30:00,56.46,56.61,56.45,56.59,168133.0,53.5798,53.7221,53.5703,53.7032,168133.0
2023-11-10 12:40:00,56.59,56.6,56.51,56.51,126412.0,53.7032,53.7126,53.6272,53.6272,126412.0
2023-11-10 12:50:00,56.52,56.67,56.51,56.67,164058.0,53.6367,53.7791,53.6272,53.7791,164058.0
2023-11-10 13:00:00,56.66,56.67,56.59,56.62,117719.0,53.7696,53.7791,53.7032,53.7316,117719.0
2023-11-10 13:10:00,56.62,56.68,56.61,56.66,170907.0,53.7316,53.7886,53.7221,53.7696,170907.0
2023-11-10 13:20:00,56.66,56.71,56.65,56.66,164738.0,53.7696,53.817,53.7601,53.7696,164738.0
2023-11-10 13:30:00,56.66,56.69,56.62,56.66,132286.0,53.7696,53.7981,53.7316,53.7696,132286.0
2023-11-10 13:40:00,56.66,56.7,56.65,56.68,102287.0,53.7696,53.8075,53.7601,53.7886,102287.0
2023-11-10 13:50:00,56.68,56.69,56.65,56.66,71837.0,53.7886,53.7981,53.7601,53.7696,71837.0
2023-11-10 14:00:00,56.65,56.67,56.62,56.65,131922.0,53.7601,53.7791,53.7316,53.7601,131922.0
2023-11-10 14:10:00,56.65,56.7,56.64,56.68,115481.0,53.7601,53.8075,53.7506,53.7886,115481.0
2023-11-10 14:20:00,56.68,56.69,56.63,56.65,83885.0,53.7886,53.7981,53.7411,53.7601,83885.0
2023-11-10 14:30:00,56.65,56.65,56.58,56.6,108509.0,53.7601,53.7601,53.6937,53.7126,108509.0
2023-11-10 14:40:00,56.61,56.64,56.6,56.61,104206.0,53.7221,53.7506,53.7126,53.7221,104206.0
2023-11-10 14:50:00,56.61,56.62,56.55,56.57,96274.0,53.7221,53.7316,53.6652,53.6842,96274.0
2023-11-10 15:00:00,56.57,56.65,56.56,56.65,112294.0,53.6842,53.7601,53.6747,53.7601,112294.0
2023-11-10 15:10:00,56.64,56.65,56.59,56.64,142877.0,53.7506,53.7601,53.7032,53.7506,142877.0
2023-11-10 15:20:00,56.64,56.64,56.58,56.64,187186.0,53.7506,53.7506,53.6937,53.7506,187186.0
2023-11-10 15:30:00,56.64,56.7,56.61,56.67,258440.0,53.7506,53.8075,53.7221,53.7791,258440.0
2023-11-10 15:40:00,56.67,56.76,56.64,56.67,390394.0,53.7791,53.8645,53.7506,53.7791,390394.0
2023-11-10 15:50:00,56.67,56.74,56.66,56.72,973608.0,53.7791,53.8455,53.7696,53.8265,973608.0
2023-11-13 09:30:00,56.62,56.85,56.6,56.79,704488.0,53.7316,53.9499,53.7126,53.893,704488.0
2023-11-13 09:40:00,56.79,56.93,56.76,56.83,238391.0,53.893,54.0258,53.8645,53.9309,238391.0
2023-11-13 09:50:00,56.82,56.91,56.77,56.89,233094.0,53.9214,54.0068,53.874,53.9879,233094.0
2023-11-13 10:00:00,56.88,56.88,56.76,56.83,295929.0,53.9784,53.9784,53.8645,53.9309,295929.0
2023-11-13 10:10:00,56.83,56.86,56.77,56.79,179450.0,53.9309,53.9594,53.874,53.893,179450.0
2023-11-13 10:20:00,56.79,56.9,56.78,56.9,200800.0,53.893,53.9973,53.8835,53.9973,200800.0
2023-11-13 10:30:00,56.9,57.01,56.89,56.98,201096.0,53.9973,54.1017,53.9879,54.0733,201096.0
2023-11-13 10:40:00,56.98,57.01,56.9,56.93,112761.0,54.0733,54.1017,53.9973,54.0258,112761.0
2023-11-13 10:50:00,56.94,56.96,56.87,56.9,122728.0,54.0353,54.0543,53.9689,53.9973,122728.0
2023-11-13 11:00:00,56.89,56.9,56.84,56.86,102107.0,53.9879,53.9973,53.9404,53.9594,102107.0
2023-11-13 11:10:00,56.86,56.89,56.82,56.85,112822.0,53.9594,53.9879,53.9214,53.9499,112822.0
2023-11-13 11:20:00,56.86,56.92,56.84,56.85,120423.0,53.9594,54.0163,53.9404,53.9499,120423.0
2023-11-13 11:30:00,56.85,56.92,56.83,56.92,205698.0,53.9499,54.0163,53.9309,54.0163,205698.0
2023-11-13 11:40:00,56.93,57.07,56.9,57.0,156118.0,54.0258,54.1587,53.9973,54.0922,156118.0
2023-11-13 11:50:00,57.0,57.1,56.99,57.06,168119.0,54.0922,54.1871,54.0828,54.1492,168119.0
2023-11-13 12:00:00,57.07,57.09,56.97,56.98,136933.0,54.1587,54.1777,54.0638,54.0733,136933.0
2023-11-13 12:10:00,56.98,57.04,56.92,56.96,117863.0,54.0733,54.1302,54.0163,54.0543,117863.0
2023-11-13 12:20:00,56.96,57.03,56.95,57.02,159591.0,54.0543,54.1207,54.0448,54.1112,159591.0
2023-11-13 12:30:00,57.02,57.02,56.9,56.92,133066.0,54.1112,54.1112,53.9973,54.0163,133066.0
2023-11-13 12:40:00,56.92,56.95,56.89,56.95,105106.0,54.0163,54.0448,53.9879,54.0448,105106.0
2023-11-13 12:50:00,56.95,56.98,56.94,56.98,91309.0,54.0448,54.0733,54.0353,54.0733,91309.0
2023-11-13 13:00:00,56.98,57.0,56.91,56.92,96909.0,54.0733,54.0922,54.0068,54.0163,96909.0
2023-11-13 13:10:00,56.92,56.99,56.9,56.98,98902.0,54.0163,54.0828,53.9973,54.0733,98902.0
2023-11-13 13:20:00,56.98,56.98,56.89,56.92,116305.0,54.0733,54.0733,53.9879,54.0163,116305.0
2023-11-13 13:30:00,56.91,56.98,56.85,56.98,105666.0,54.0068,54.0733,53.9499,54.0733,105666.0
2023-11-13 13:40:00,56.98,57.03,56.96,56.97,113307.0,54.0733,54.1207,54.0543,54.0638,113307.0
2023-11-13 13:50:00,56.96,56.98,56.9,56.91,71448.0,54.0543,54.0733,53.9973,54.0068,71448.0
2023-11-13 14:00:00,56.91,56.92,56.87,56.91,79336.0,54.0068,54.0163,53.9689,54.0068,79336.0
2023-11-13 14:10:00,56.91,56.95,56.91,56.93,69089.0,54.0068,54.0448,54.0068,54.0258,69089.0
2023-11-13 14:20:00,56.94,56.95,56.91,56.94,81678.0,54.0353,54.0448,54.0068,54.0353,81678.0
2023-11-13 14:30:00,56.94,57.0,56.93,56.99,127455.0,54.0353,54.0922,54.0258,54.0828,127455.0
2023-11-13 14:40:00,56.98,57.0,56.94,56.96,82767.0,54.0733,54.0922,54.0353,54.0543,82767.0
2023-11-13 14:50:00,56.96,56.96,56.91,56.92,103499.0,54.0543,54.0543,54.0068,54.0163,103499.0
2023-11-13 15:00:00,56.92,56.96,56.91,56.96,113420.0,54.0163,54.0543,54.0068,54.0543,113420.0
2023-11-13 15:10:00,56.95,56.97,56.93,56.96,121711.0,54.0448,54.0638,54.0258,54.0543,121711.0
2023-11-13 15:20:00,56.96,56.98,56.93,56.95,137679.0,54.0543,54.0733,54.0258,54.0448,137679.0
2023-11-13 15:30:00,56.95,56.99,56.94,56.95,191628.0,54.0448,54.0828,54.0353,54.0448,191628.0
2023-11-13 15:40:00,56.95,56.95,56.89,56.89,282347.0,54.0448,54.0448,53.9879,53.9879,282347.0
2023-11-13 15:50:00,56.9,56.94,56.84,56.93,902628.0,53.9973,54.0353,53.9404,54.0258,902628.0
2023-11-14 09:30:00,57.02,57.1,56.83,56.92,610218.0,54.1112,54.1871,53.9309,54.0163,610218.0
2023-11-14 09:40:00,56.91,57.12,56.9,57.09,408958.0,54.0068,54.2061,53.9973,54.1777,408958.0
2023-11-14 09:50:00,57.1,57.1,56.96,57.07,297990.0,54.1871,54.1871,54.0543,54.1587,297990.0
2023-11-14 10:00:00,57.07,57.11,56.91,57.08,385776.0,54.1587,54.1966,54.0068,54.1682,385776.0
2023-11-14 10:10:00,57.08,57.24,57.07,57.16,292732.0,54.1682,54.32,54.1587,54.2441,292732.0
2023-11-14 10:20:00,57.17,57.18,57.04,57.05,189044.0,54.2536,54.2631,54.1302,54.1397,189044.0
2023-11-14 10:30:00,57.05,57.11,56.95,56.96,193061.0,54.1397,54.1966,54.0448,54.0543,193061.0
2023-11-14 10:40:00,56.97,56.97,56.85,56.87,274997.0,54.0638,54.0638,53.9499,53.9689,274997.0
2023-11-14 10:50:00,56.88,56.95,56.8,56.94,329037.0,53.9784,54.0448,53.9024,54.0353,329037.0
2023-11-14 11:00:00,56.94,57.08,56.94,57.06,134820.0,54.0353,54.1682,54.0353,54.1492,134820.0
2023-11-14 11:10:00,57.05,57.17,57.05,57.12,174587.0,54.1397,54.2536,54.1397,54.2061,174587.0
2023-11-14 11:20:00,57.12,57.16,57.04,57.07,209414.0,54.2061,54.2441,54.1302,54.1587,209414.0
2023-11-14 11:30:00,57.07,57.09,56.97,57.04,239725.0,54.1587,54.1777,54.0638,54.1302,239725.0
2023-11-14 11:40:00,57.04,57.08,57.01,57.03,157922.0,54.1302,54.1682,54.1017,54.1207,157922.0
2023-11-14 11:50:00,57.02,57.03,56.92,56.95,90632.0,54.1112,54.1207,54.0163,54.0448,90632.0
2023-11-14 12:00:00,56.95,56.98,56.89,56.9,117111.0,54.0448,54.0733,53.9879,53.9973,117111.0
2023-11-14 12:10:00,56.9,56.95,56.85,56.91,68418.0,53.9973,54.0448,53.9499,54.0068,68418.0
2023-11-14 12:20:00,56.9,56.96,56.89,56.93,114714.0,53.9973,54.0543,53.9879,54.0258,114714.0
2023-11-14 12:30:00,56.94,56.94,56.87,56.91,65020.0,54.0353,54.0353,53.9689,54.0068,65020.0
2023-11-14 12:40:00,56.91,56.92,56.85,56.91,114639.0,54.0068,54.0163,53.9499,54.0068,114639.0
2023-11-14 12:50:00,56.92,56.95,56.9,56.95,98705.0,54.0163,54.0448,53.9973,54.0448,98705.0
2023-11-14 13:00:00,56.94,56.99,56.9,56.91,137977.0,54.0353,54.0828,53.9973,54.0068,137977.0
2023-11-14 13:10:00,56.91,56.91,56.86,56.87,96690.0,54.0068,54.0068,53.9594,53.9689,96690.0
2023-11-14 13:20:00,56.87,56.92,56.82,56.92,234233.0,53.9689,54.0163,53.9214,54.0163,234233.0
2023-11-14 13:30:00,56.92,56.98,56.9,56.95,107625.0,54.0163,54.0733,53.9973,54.0448,107625.0
2023-11-14 13:40:00,56.95,56.98,56.93,56.96,83036.0,54.0448,54.0733,54.0258,54.0543,83036.0
2023-11-14 13:50:00,56.96,56.98,56.92,56.93,107688.0,54.0543,54.0733,54.0163,54.0258,107688.0
2023-11-14 14:00:00,56.93,57.05,56.91,57.0,95936.0,54.0258,54.1397,54.0068,54.0922,95936.0
2023-11-14 14:10:00,56.99,56.99,56.93,56.95,101161.0,54.0828,54.0828,54.0258,54.0448,101161.0
2023-11-14 14:20:00,56.94,57.0,56.93,56.99,77374.0,54.0353,54.0922,54.0258,54.0828,77374.0
2023-11-14 14:30:00,56.98,57.07,56.98,57.07,122283.0,54.0733,54.1587,54.0733,54.1587,122283.0
2023-11-14 14:40:00,57.07,57.09,57.03,57.08,108790.0,54.1587,54.1777,54.1207,54.1682,108790.0
2023-11-14 14:50:00,57.08,57.15,57.08,57.14,176147.0,54.1682,54.2346,54.1682,54.2251,176147.0
2023-11-14 15:00:00,57.14,57.19,57.1,57.18,140479.0,54.2251,54.2725,54.1871,54.2631,140479.0
2023-11-14 15:10:00,57.18,57.19,57.14,57.18,164800.0,54.2631,54.2725,54.2251,54.2631,164800.0
2023-11-14 15:20:00,57.18,57.2,57.15,57.19,146202.0,54.2631,54.282,54.2346,54.2725,146202.0
2023-11-14 15:30:00,57.19,57.21,57.12,57.16,183078.0,54.2725,54.2915,54.2061,54.2441,183078.0
2023-11-14 15:40:00,57.17,57.21,57.08,57.09,351616.0,54.2536,54.2915,54.1682,54.1777,351616.0
2023-11-14 15:50:00,57.08,57.13,57.03,57.09,684281.0,54.1682,54.2156,54.1207,54.1777,684281.0
2023-11-15 09:30:00,57.3,57.34,56.99,57.05,630026.0,54.3769,54.4149,54.0828,54.1397,630026.0
2023-11-15 09:40:00,57.06,57.07,56.93,56.99,233483.0,54.1492,54.1587,54.0258,54.0828,233483.0
2023-11-15 09:50:00,56.98,57.12,56.96,57.09,198542.0,54.0733,54.2061,54.0543,54.1777,198542.0
2023-11-15 10:00:00,57.09,57.11,56.9,56.96,204375.0,54.1777,54.1966,53.9973,54.0543,204375.0
2023-11-15 10:10:00,56.96,56.99,56.91,56.92,186677.0,54.0543,54.0828,54.0068,54.0163,186677.0
2023-11-15 10:20:00,56.92,56.93,56.83,56.91,197722.0,54.0163,54.0258,53.9309,54.0068,197722.0
2023-11-15 10:30:00,56.91,56.95,56.79,56.81,223543.0,54.0068,54.0448,53.893,53.9119,223543.0
2023-11-15 10:40:00,56.81,56.93,56.75,56.93,227022.0,53.9119,54.0258,53.855,54.0258,227022.0
2023-11-15 10:50:00,56.92,56.98,56.9,56.95,144779.0,54.0163,54.0733,53.9973,54.0448,144779.0
2023-11-15 11:00:00,56.96,57.05,56.95,57.02,180602.0,54.0543,54.1397,54.0448,54.1112,180602.0
2023-11-15 11:10:00,57.03,57.05,56.96,57.05,140017.0,54.1207,54.1397,54.0543,54.1397,140017.0
2023-11-15 11:20:00,57.05,57.06,56.88,56.9,139477.0,54.1397,54.1492,53.9784,53.9973,139477.0
2023-11-15 11:30:00,56.9,56.93,56.83,56.92,126590.0,53.9973,54.0258,53.9309,54.0163,126590.0
2023-11-15 11:40:00,56.91,56.94,56.87,56.93,115154.0,54.0068,54.0353,53.9689,54.0258,115154.0
2023-11-15 11:50:00,56.93,57.02,56.92,57.01,113332.0,54.0258,54.1112,54.0163,54.1017,113332.0
2023-11-15 12:00:00,57.01,57.07,56.96,56.96,120534.0,54.1017,54.1587,54.0543,54.0543,120534.0
2023-11-15 12:10:00,56.97,57.0,56.92,56.99,107859.0,54.0638,54.0922,54.0163,54.0828,107859.0
2023-11-15 12:20:00,56.98,57.01,56.97,57.0,91335.0,54.0733,54.1017,54.0638,54.0922,91335.0
2023-11-15 12:30:00,57.0,57.04,56.98,56.98,83319.0,54.0922,54.1302,54.0733,54.0733,83319.0
2023-11-15 12:40:00,56.98,57.0,56.95,56.98,57685.0,54.0733,54.0922,54.0448,54.0733,57685.0
2023-11-15 12:50:00,56.98,56.98,56.93,56.94,82623.0,54.0733,54.0733,54.0258,54.0353,82623.0
2023-11-15 13:00:00,56.94,57.05,56.93,57.03,111349.0,54.0353,54.1397,54.0258,54.1207,111349.0
2023-11-15 13:10:00,57.04,57.1,57.03,57.08,102551.0,54.1302,54.1871,54.1207,54.1682,102551.0
2023-11-15 13:20:00,57.07,57.1,57.05,57.05,70909.0,54.1587,54.1871,54.1397,54.1397,70909.0
2023-11-15 13:30:00,57.05,57.06,57.0,57.04,97085.0,54.1397,54.1492,54.0922,54.1302,97085.0
2023-11-15 13:40:00,57.04,57.06,57.02,57.06,92212.0,54.1302,54.1492,54.1112,54.1492,92212.0
2023-11-15 13:50:00,57.06,57.07,57.03,57.05,105266.0,54.1492,54.1587,54.1207,54.1397,105266.0
2023-11-15 14:00:00,57.04,57.06,57.0,57.03,104950.0,54.1302,54.1492,54.0922,54.1207,104950.0
2023-11-15 14:10:00,57.02,57.04,57.0,57.02,80265.0,54.1112,54.1302,54.0922,54.1112,80265.0
2023-11-15 14:20:00,57.02,57.09,57.0,57.09,87342.0,54.1112,54.1777,54.0922,54.1777,87342.0
2023-11-15 14:30:00,57.09,57.11,57.07,57.1,163894.0,54.1777,54.1966,54.1587,54.1871,163894.0
2023-11-15 14:40:00,57.09,57.11,57.06,57.07,83599.0,54.1777,54.1966,54.1492,54.1587,83599.0
2023-11-15 14:50:00,57.07,57.11,57.04,57.11,112065.0,54.1587,54.1966,54.1302,54.1966,112065.0
2023-11-15 15:00:00,57.1,57.14,57.08,57.1,84334.0,54.1871,54.2251,54.1682,54.1871,84334.0
2023-11-15 15:10:00,57.09,57.12,57.07,57.11,127324.0,54.1777,54.2061,54.1587,54.1966,127324.0
2023-11-15 15:20:00,57.11,57.18,57.08,57.17,135228.0,54.1966,54.2631,54.1682,54.2536,135228.0
2023-11-15 15:30:00,57.17,57.23,57.16,57.21,199632.0,54.2536,54.3105,54.2441,54.2915,199632.0
2023-11-15 15:40:00,57.21,57.22,57.12,57.12,248663.0,54.2915,54.301,54.2061,54.2061,248663.0
2023-11-15 15:50:00,57.12,57.23,57.05,57.22,933352.0,54.2061,54.3105,54.1397,54.301,933352.0
2023-11-16 09:30:00,57.25,57.53,57.15,57.18,746977.0,54.3295,54.5952,54.2346,54.2631,746977.0
2023-11-16 09:40:00,57.19,57.31,57.1,57.11,350837.0,54.2725,54.3864,54.1871,54.1966,350837.0
2023-11-16 09:50:00,57.12,57.3,57.11,57.25,483076.0,54.2061,54.3769,54.1966,54.3295,483076.0
2023-11-16 10:00:00,57.25,57.27,57.08,57.16,299758.0,54.3295,54.3485,54.1682,54.2441,299758.0
2023-11-16 10:10:00,57.16,57.26,57.14,57.26,239757.0,54.2441,54.339,54.2251,54.339,239757.0
2023-11-16 10:20:00,57.26,57.35,57.25,57.34,191799.0,54.339,54.4244,54.3295,54.4149,191799.0
2023-11-16 10:30:00,57.33,57.37,57.28,57.35,343051.0,54.4054,54.4434,54.358,54.4244,343051.0
2023-11-16 10:40:00,57.35,57.36,57.27,57.33,203948.0,54.4244,54.4339,54.3485,54.4054,203948.0
2023-11-16 10:50:00,57.32,57.43,57.29,57.35,235331.0,54.3959,54.5003,54.3674,54.4244,235331.0
2023-11-16 11:00:00,57.34,57.35,57.13,57.14,342918.0,54.4149,54.4244,54.2156,54.2251,342918.0
2023-11-16 11:10:00,57.14,57.17,57.05,57.16,448871.0,54.2251,54.2536,54.1397,54.2441,448871.0
2023-11-16 11:20:00,57.17,57.17,57.11,57.13,139383.0,54.2536,54.2536,54.1966,54.2156,139383.0
2023-11-16 11:30:00,57.13,57.17,57.04,57.16,919506.0,54.2156,54.2536,54.1302,54.2441,919506.0
2023-11-16 11:40:00,57.15,57.21,57.12,57.21,100751.0,54.2346,54.2915,54.2061,54.2915,100751.0
2023-11-16 11:50:00,57.21,57.22,57.14,57.19,131548.0,54.2915,54.301,54.2251,54.2725,131548.0
2023-11-16 12:00:00,57.19,57.22,57.15,57.18,185357.0,54.2725,54.301,54.2346,54.2631,185357.0
2023-11-16 12:10:00,57.18,57.18,57.12,57.17,141952.0,54.2631,54.2631,54.2061,54.2536,141952.0
2023-11-16 12:20:00,57.16,57.18,57.1,57.11,119310.0,54.2441,54.2631,54.1871,54.1966,119310.0
2023-11-16 12:30:00,57.11,57.13,57.08,57.09,214449.0,54.1966,54.2156,54.1682,54.1777,214449.0
2023-11-16 12:40:00,57.09,57.13,56.98,57.01,162996.0,54.1777,54.2156,54.0733,54.1017,162996.0
2023-11-16 12:50:00,57.0,57.1,57.0,57.08,133575.0,54.0922,54.1871,54.0922,54.1682,133575.0
2023-11-16 13:00:00,57.08,57.17,56.81,57.16,299320.0,54.1682,54.2536,53.9119,54.2441,299320.0
2023-11-16 13:10:00,57.16,57.22,57.16,57.22,139307.0,54.2441,54.301,54.2441,54.301,139307.0
2023-11-16 13:20:00,57.22,57.29,57.2,57.24,234830.0,54.301,54.3674,54.282,54.32,234830.0
2023-11-16 13:30:00,57.24,57.27,57.19,57.21,132979.0,54.32,54.3485,54.2725,54.2915,132979.0
2023-11-16 13:40:00,57.21,57.23,57.09,57.11,186613.0,54.2915,54.3105,54.1777,54.1966,186613.0
2023-11-16 13:50:00,57.11,57.15,57.09,57.1,686774.0,54.1966,54.2346,54.1777,54.1871,686774.0
2023-11-16 14:00:00,57.1,57.11,57.05,57.05,148787.0,54.1871,54.1966,54.1397,54.1397,148787.0
2023-11-16 14:10:00,57.06,57.06,57.0,57.05,153454.0,54.1492,54.1492,54.0922,54.1397,153454.0
2023-11-16 14:20:00,57.06,57.07,57.02,57.06,146588.0,54.1492,54.1587,54.1112,54.1492,146588.0
2023-11-16 14:30:00,57.07,57.1,57.05,57.07,142569.0,54.1587,54.1871,54.1397,54.1587,142569.0
2023-11-16 14:40:00,57.06,57.1,57.04,57.08,146042.0,54.1492,54.1871,54.1302,54.1682,146042.0
2023-11-16 14:50:00,57.08,57.1,57.04,57.05,214098.0,54.1682,54.1871,54.1302,54.1397,214098.0
2023-11-16 15:00:00,57.05,57.09,57.01,57.05,204672.0,54.1397,54.1777,54.1017,54.1397,204672.0
2023-11-16 15:10:00,57.05,57.06,57.0,57.02,181137.0,54.1397,54.1492,54.0922,54.1112,181137.0
2023-11-16 15:20:00,57.02,57.07,57.0,57.07,245832.0,54.1112,54.1587,54.0922,54.1587,245832.0
2023-11-16 15:30:00,57.07,57.13,57.06,57.09,447035.0,54.1587,54.2156,54.1492,54.1777,447035.0
2023-11-16 15:40:00,57.08,57.09,56.99,57.05,702526.0,54.1682,54.1777,54.0828,54.1397,702526.0
2023-11-16 15:50:00,57.04,57.17,57.02,57.13,1387007.0,54.1302,54.2536,54.1112,54.2156,1387007.0
2023-11-17 09:30:00,57.19,57.19,56.86,56.91,1006944.0,54.2725,54.2725,53.9594,54.0068,1006944.0
2023-11-17 09:40:00,56.91,57.06,56.89,56.97,210450.0,54.0068,54.1492,53.9879,54.0638,210450.0
2023-11-17 09:50:00,56.97,57.04,56.92,57.0,263258.0,54.0638,54.1302,54.0163,54.0922,263258.0
2023-11-17 10:00:00,57.01,57.04,56.92,56.98,302921.0,54.1017,54.1302,54.0163,54.0733,302921.0
2023-11-17 10:10:00,56.98,57.02,56.88,56.89,320930.0,54.0733,54.1112,53.9784,53.9879,320930.0
2023-11-17 10:20:00,56.88,56.94,56.83,56.87,352437.0,53.9784,54.0353,53.9309,53.9689,352437.0
2023-11-17 10:30:00,56.87,56.87,56.75,56.77,265561.0,53.9689,53.9689,53.855,53.874,265561.0
2023-11-17 10:40:00,56.76,56.83,56.75,56.77,180528.0,53.8645,53.9309,53.855,53.874,180528.0
2023-11-17 10:50:00,56.76,56.79,56.7,56.78,277891.0,53.8645,53.893,53.8075,53.8835,277891.0
2023-11-17 11:00:00,56.78,56.84,56.75,56.82,264570.0,53.8835,53.9404,53.855,53.9214,264570.0
2023-11-17 11:10:00,56.82,56.86,56.76,56.78,147388.0,53.9214,53.9594,53.8645,53.8835,147388.0
2023-11-17 11:20:00,56.78,56.78,56.72,56.73,195542.0,53.8835,53.8835,53.8265,53.836,195542.0
2023-11-17 11:30:00,56.73,56.91,56.71,56.91,300172.0,53.836,54.0068,53.817,54.0068,300172.0
2023-11-17 11:40:00,56.91,57.01,56.9,56.93,245697.0,54.0068,54.1017,53.9973,54.0258,245697.0
2023-11-17 11:50:00,56.93,57.0,56.93,57.0,135457.0,54.0258,54.0922,54.0258,54.0922,135457.0
2023-11-17 12:00:00,57.0,57.08,56.98,57.05,166235.0,54.0922,54.1682,54.0733,54.1397,166235.0
2023-11-17 12:10:00,57.05,57.08,57.02,57.05,122418.0,54.1397,54.1682,54.1112,54.1397,122418.0
2023-11-17 12:20:00,57.06,57.06,56.93,56.96,210391.0,54.1492,54.1492,54.0258,54.0543,210391.0
2023-11-17 12:30:00,56.97,57.08,56.97,57.07,86840.0,54.0638,54.1682,54.0638,54.1587,86840.0
2023-11-17 12:40:00,57.08,57.14,57.07,57.11,96870.0,54.1682,54.2251,54.1587,54.1966,96870.0
2023-11-17 12:50:00,57.11,57.12,57.04,57.07,112435.0,54.1966,54.2061,54.1302,54.1587,112435.0
2023-11-17 13:00:00,57.07,57.12,57.03,57.12,119027.0,54.1587,54.2061,54.1207,54.2061,119027.0
2023-11-17 13:10:00,57.12,57.14,57.1,57.12,121453.0,54.2061,54.2251,54.1871,54.2061,121453.0
2023-11-17 13:20:00,57.13,57.17,57.12,57.15,119374.0,54.2156,54.2536,54.2061,54.2346,119374.0
2023-11-17 13:30:00,57.16,57.24,57.15,57.2,173865.0,54.2441,54.32,54.2346,54.282,173865.0
2023-11-17 13:40:00,57.21,57.25,57.2,57.23,111047.0,54.2915,54.3295,54.282,54.3105,111047.0
2023-11-17 13:50:00,57.22,57.25,57.19,57.21,149809.0,54.301,54.3295,54.2725,54.2915,149809.0
2023-11-17 14:00:00,57.2,57.25,57.15,57.25,118629.0,54.282,54.3295,54.2346,54.3295,118629.0
2023-11-17 14:10:00,57.25,57.27,57.2,57.22,131618.0,54.3295,54.3485,54.282,54.301,131618.0
2023-11-17 14:20:00,57.22,57.23,57.16,57.18,137387.0,54.301,54.3105,54.2441,54.2631,137387.0
2023-11-17 14:30:00,57.18,57.24,57.16,57.21,154456.0,54.2631,54.32,54.2441,54.2915,154456.0
2023-11-17 14:40:00,57.21,57.26,57.2,57.24,147928.0,54.2915,54.339,54.282,54.32,147928.0
2023-11-17 14:50:00,57.23,57.25,57.2,57.23,155728.0,54.3105,54.3295,54.282,54.3105,155728.0
2023-11-17 15:00:00,57.23,57.3,57.22,57.25,185235.0,54.3105,54.3769,54.301,54.3295,185235.0
2023-11-17 15:10:00,57.25,57.32,57.23,57.3,164982.0,54.3295,54.3959,54.3105,54.3769,164982.0
2023-11-17 15:20:00,57.3,57.34,57.26,57.33,215552.0,54.3769,54.4149,54.339,54.4054,215552.0
2023-11-17 15:30:00,57.34,57.34,57.23,57.27,376821.0,54.4149,54.4149,54.3105,54.3485,376821.0
2023-11-17 15:40:00,57.27,57.28,57.21,57.22,511524.0,54.3485,54.358,54.2915,54.301,511524.0
2023-11-17 15:50:00,57.22,57.29,57.18,57.27,1050805.0,54.301,54.3674,54.2631,54.3485,1050805.0
2023-11-20 09:30:00,57.05,57.18,56.95,57.1,565303.0,54.1397,54.2631,54.0448,54.1871,565303.0
2023-11-20 09:40:00,57.1,57.1,56.96,56.98,228900.0,54.1871,54.1871,54.0543,54.0733,228900.0
2023-11-20 09:50:00,56.97,57.08,56.96,57.08,198650.0,54.0638,54.1682,54.0543,54.1682,198650.0
2023-11-20 10:00:00,57.08,57.29,57.04,57.28,226142.0,54.1682,54.3674,54.1302,54.358,226142.0
2023-11-20 10:10:00,57.28,57.3,57.13,57.14,152032.0,54.358,54.3769,54.2156,54.2251,152032.0
2023-11-20 10:20:00,57.14,57.17,57.11,57.17,146526.0,54.2251,54.2536,54.1966,54.2536,146526.0
2023-11-20 10:30:00,57.16,57.24,57.14,57.21,139468.0,54.2441,54.32,54.2251,54.2915,139468.0
2023-11-20 10:40:00,57.21,57.31,57.17,57.27,198745.0,54.2915,54.3864,54.2536,54.3485,198745.0
2023-11-20 10:50:00,57.27,57.29,57.18,57.21,125660.0,54.3485,54.3674,54.2631,54.2915,125660.0
2023-11-20 11:00:00,57.21,57.33,57.21,57.32,96252.0,54.2915,54.4054,54.2915,54.3959,96252.0
2023-11-20 11:10:00,57.31,57.36,57.29,57.33,199960.0,54.3864,54.4339,54.3674,54.4054,199960.0
2023-11-20 11:20:00,57.33,57.36,57.28,57.34,143875.0,54.4054,54.4339,54.358,54.4149,143875.0
2023-11-20 11:30:00,57.34,57.4,57.33,57.36,126085.0,54.4149,54.4718,54.4054,54.4339,126085.0
2023-11-20 11:40:00,57.36,57.37,57.29,57.32,70501.0,54.4339,54.4434,54.3674,54.3959,70501.0
2023-11-20 11:50:00,57.32,57.32,57.28,57.3,90709.0,54.3959,54.3959,54.358,54.3769,90709.0
2023-11-20 12:00:00,57.3,57.33,57.28,57.3,97717.0,54.3769,54.4054,54.358,54.3769,97717.0
2023-11-20 12:10:00,57.3,57.3,57.25,57.28,91119.0,54.3769,54.3769,54.3295,54.358,91119.0
2023-11-20 12:20:00,57.27,57.27,57.21,57.25,136400.0,54.3485,54.3485,54.2915,54.3295,136400.0
2023-11-20 12:30:00,57.25,57.25,57.16,57.18,132276.0,54.3295,54.3295,54.2441,54.2631,132276.0
2023-11-20 12:40:00,57.19,57.25,57.17,57.22,113014.0,54.2725,54.3295,54.2536,54.301,113014.0
2023-11-20 12:50:00,57.23,57.23,57.19,57.21,128785.0,54.3105,54.3105,54.2725,54.2915,128785.0
2023-11-20 13:00:00,57.21,57.3,57.18,57.25,122059.0,54.2915,54.3769,54.2631,54.3295,122059.0
2023-11-20 13:10:00,57.25,57.27,57.23,57.26,115581.0,54.3295,54.3485,54.3105,54.339,115581.0
2023-11-20 13:20:00,57.25,57.29,57.25,57.27,134716.0,54.3295,54.3674,54.3295,54.3485,134716.0
2023-11-20 13:30:00,57.26,57.35,57.26,57.35,123846.0,54.339,54.4244,54.339,54.4244,123846.0
2023-11-20 13:40:00,57.35,57.39,57.33,57.33,139826.0,54.4244,54.4623,54.4054,54.4054,139826.0
2023-11-20 13:50:00,57.33,57.4,57.33,57.38,96517.0,54.4054,54.4718,54.4054,54.4529,96517.0
2023-11-20 14:00:00,57.38,57.44,57.35,57.44,121171.0,54.4529,54.5098,54.4244,54.5098,121171.0
2023-11-20 14:10:00,57.44,57.45,57.35,57.36,165832.0,54.5098,54.5193,54.4244,54.4339,165832.0
2023-11-20 14:20:00,57.36,57.44,57.34,57.41,253613.0,54.4339,54.5098,54.4149,54.4813,253613.0
2023-11-20 14:30:00,57.41,57.45,57.4,57.44,102571.0,54.4813,54.5193,54.4718,54.5098,102571.0
2023-11-20 14:40:00,57.44,57.5,57.43,57.48,177929.0,54.5098,54.5667,54.5003,54.5478,177929.0
2023-11-20 14:50:00,57.48,57.52,57.47,57.5,169291.0,54.5478,54.5857,54.5383,54.5667,169291.0
2023-11-20 15:00:00,57.51,57.53,57.49,57.53,124196.0,54.5762,54.5952,54.5572,54.5952,124196.0
2023-11-20 15:10:00,57.53,57.55,57.5,57.55,144096.0,54.5952,54.6142,54.5667,54.6142,144096.0
2023-11-20 15:20:00,57.55,57.58,57.5,57.57,159811.0,54.6142,54.6427,54.5667,54.6332,159811.0
2023-11-20 15:30:00,57.57,57.57,57.51,57.53,390152.0,54.6332,54.6332,54.5762,54.5952,390152.0
2023-11-20 15:40:00,57.53,57.55,57.49,57.51,280975.0,54.5952,54.6142,54.5572,54.5762,280975.0
2023-11-20 15:50:00,57.51,57.51,57.36,57.4,1060769.0,54.5762,54.5762,54.4339,54.4718,1060769.0
2023-11-21 09:30:00,57.46,57.55,57.33,57.38,492543.0,54.5288,54.6142,54.4054,54.4529,492543.0
2023-11-21 09:40:00,57.37,57.56,57.35,57.55,267718.0,54.4434,54.6237,54.4244,54.6142,267718.0
2023-11-21 09:50:00,57.55,57.58,57.45,57.53,351789.0,54.6142,54.6427,54.5193,54.5952,351789.0
2023-11-21 10:00:00,57.53,57.59,57.44,57.48,263122.0,54.5952,54.6521,54.5098,54.5478,263122.0
2023-11-21 10:10:00,57.48,57.71,57.46,57.67,289894.0,54.5478,54.766,54.5288,54.7281,289894.0
2023-11-21 10:20:00,57.67,57.73,57.65,57.68,204617.0,54.7281,54.785,54.7091,54.7376,204617.0
2023-11-21 10:30:00,57.68,57.78,57.66,57.72,285343.0,54.7376,54.8325,54.7186,54.7755,285343.0
2023-11-21 10:40:00,57.72,57.74,57.63,57.72,228291.0,54.7755,54.7945,54.6901,54.7755,228291.0
2023-11-21 10:50:00,57.71,57.75,57.68,57.75,207555.0,54.766,54.804,54.7376,54.804,207555.0
2023-11-21 11:00:00,57.75,57.82,57.74,57.77,181119.0,54.804,54.8704,54.7945,54.823,181119.0
2023-11-21 11:10:00,57.77,57.77,57.7,57.72,138148.0,54.823,54.823,54.7565,54.7755,138148.0
2023-11-21 11:20:00,57.71,57.76,57.68,57.73,169346.0,54.766,54.8135,54.7376,54.785,169346.0
2023-11-21 11:30:00,57.73,57.86,57.73,57.73,291808.0,54.785,54.9084,54.785,54.785,291808.0
2023-11-21 11:40:00,57.73,57.74,57.65,57.71,123596.0,54.785,54.7945,54.7091,54.766,123596.0
2023-11-21 11:50:00,57.71,57.78,57.7,57.76,99717.0,54.766,54.8325,54.7565,54.8135,99717.0
2023-11-21 12:00:00,57.76,57.81,57.75,57.79,148587.0,54.8135,54.8609,54.804,54.8419,148587.0
2023-11-21 12:10:00,57.79,57.84,57.78,57.82,121214.0,54.8419,54.8894,54.8325,54.8704,121214.0
2023-11-21 12:20:00,57.82,57.85,57.81,57.85,103608.0,54.8704,54.8989,54.8609,54.8989,103608.0
2023-11-21 12:30:00,57.85,57.87,57.82,57.86,166769.0,54.8989,54.9179,54.8704,54.9084,166769.0
2023-11-21 12:40:00,57.86,57.87,57.83,57.85,105611.0,54.9084,54.9179,54.8799,54.8989,105611.0
2023-11-21 12:50:00,57.85,57.85,57.79,57.82,88721.0,54.8989,54.8989,54.8419,54.8704,88721.0
2023-11-21 13:00:00,57.82,57.86,57.76,57.81,368251.0,54.8704,54.9084,54.8135,54.8609,368251.0
2023-11-21 13:10:00,57.81,57.87,57.8,57.87,87467.0,54.8609,54.9179,54.8514,54.9179,87467.0
2023-11-21 13:20:00,57.87,57.91,57.86,57.91,186687.0,54.9179,54.9558,54.9084,54.9558,186687.0
2023-11-21 13:30:00,57.9,57.94,57.89,57.9,168677.0,54.9463,54.9843,54.9368,54.9463,168677.0
2023-11-21 13:40:00,57.89,57.91,57.89,57.9,200050.0,54.9368,54.9558,54.9368,54.9463,200050.0
2023-11-21 13:50:00,57.9,57.9,57.85,57.87,106293.0,54.9463,54.9463,54.8989,54.9179,106293.0
2023-11-21 14:00:00,57.86,57.89,57.82,57.88,116419.0,54.9084,54.9368,54.8704,54.9274,116419.0
2023-11-21 14:10:00,57.88,57.89,57.85,57.87,130349.0,54.9274,54.9368,54.8989,54.9179,130349.0
2023-11-21 14:20:00,57.88,57.88,57.81,57.84,348063.0,54.9274,54.9274,54.8609,54.8894,348063.0
2023-11-21 14:30:00,57.84,57.88,57.81,57.82,124478.0,54.8894,54.9274,54.8609,54.8704,124478.0
2023-11-21 14:40:00,57.82,57.82,57.76,57.81,143940.0,54.8704,54.8704,54.8135,54.8609,143940.0
2023-11-21 14:50:00,57.81,57.91,57.8,57.9,411637.0,54.8609,54.9558,54.8514,54.9463,411637.0
2023-11-21 15:00:00,57.9,57.93,57.89,57.89,151081.0,54.9463,54.9748,54.9368,54.9368,151081.0
2023-11-21 15:10:00,57.9,57.92,57.88,57.88,173960.0,54.9463,54.9653,54.9274,54.9274,173960.0
2023-11-21 15:20:00,57.89,57.89,57.82,57.85,181582.0,54.9368,54.9368,54.8704,54.8989,181582.0
2023-11-21 15:30:00,57.86,57.91,57.82,57.89,474755.0,54.9084,54.9558,54.8704,54.9368,474755.0
2023-11-21 15:40:00,57.89,57.94,57.88,57.9,382441.0,54.9368,54.9843,54.9274,54.9463,382441.0
2023-11-21 15:50:00,57.9,58.04,57.89,58.03,1415037.0,54.9463,55.0792,54.9368,55.0697,1415037.0
2023-11-22 09:30:00,58.26,58.45,58.12,58.4,675787.0,55.288,55.4683,55.1551,55.4208,675787.0
2023-11-22 09:40:00,58.4,58.44,58.36,58.42,285182.0,55.4208,55.4588,55.3829,55.4398,285182.0
2023-11-22 09:50:00,58.41,58.49,58.38,58.48,262203.0,55.4303,55.5062,55.4018,55.4967,262203.0
2023-11-22 10:00:00,58.48,58.54,58.35,58.4,308695.0,55.4967,55.5537,55.3734,55.4208,308695.0
2023-11-22 10:10:00,58.4,58.51,58.39,58.46,243717.0,55.4208,55.5252,55.4113,55.4778,243717.0
2023-11-22 10:20:00,58.45,58.48,58.35,58.39,204046.0,55.4683,55.4967,55.3734,55.4113,204046.0
2023-11-22 10:30:00,58.4,58.47,58.37,58.42,184550.0,55.4208,55.4873,55.3924,55.4398,184550.0
2023-11-22 10:40:00,58.42,58.48,58.38,58.42,206994.0,55.4398,55.4967,55.4018,55.4398,206994.0
2023-11-22 10:50:00,58.42,58.43,58.36,58.42,269404.0,55.4398,55.4493,55.3829,55.4398,269404.0
2023-11-22 11:00:00,58.42,58.46,58.37,58.45,136258.0,55.4398,55.4778,55.3924,55.4683,136258.0
2023-11-22 11:10:00,58.45,58.5,58.38,58.48,147276.0,55.4683,55.5157,55.4018,55.4967,147276.0
2023-11-22 11:20:00,58.48,58.48,58.39,58.4,171246.0,55.4967,55.4967,55.4113,55.4208,171246.0
2023-11-22 11:30:00,58.41,58.44,58.38,58.43,101799.0,55.4303,55.4588,55.4018,55.4493,101799.0
2023-11-22 11:40:00,58.43,58.47,58.4,58.41,173398.0,55.4493,55.4873,55.4208,55.4303,173398.0
2023-11-22 11:50:00,58.41,58.42,58.37,58.41,111151.0,55.4303,55.4398,55.3924,55.4303,111151.0
2023-11-22 12:00:00,58.41,58.49,58.4,58.44,167110.0,55.4303,55.5062,55.4208,55.4588,167110.0
2023-11-22 12:10:00,58.45,58.45,58.37,58.43,200992.0,55.4683,55.4683,55.3924,55.4493,200992.0
2023-11-22 12:20:00,58.43,58.43,58.37,58.37,136001.0,55.4493,55.4493,55.3924,55.3924,136001.0
2023-11-22 12:30:00,58.37,58.38,58.28,58.31,123965.0,55.3924,55.4018,55.3069,55.3354,123965.0
2023-11-22 12:40:00,58.3,58.33,58.26,58.28,131142.0,55.3259,55.3544,55.288,55.3069,131142.0
2023-11-22 12:50:00,58.29,58.39,58.28,58.39,118122.0,55.3164,55.4113,55.3069,55.4113,118122.0
2023-11-22 13:00:00,58.38,58.45,58.37,58.45,105720.0,55.4018,55.4683,55.3924,55.4683,105720.0
2023-11-22 13:10:00,58.44,58.46,58.36,58.38,137607.0,55.4588,55.4778,55.3829,55.4018,137607.0
2023-11-22 13:20:00,58.38,58.38,58.35,58.38,120203.0,55.4018,55.4018,55.3734,55.4018,120203.0
2023-11-22 13:30:00,58.38,58.39,58.3,58.32,177067.0,55.4018,55.4113,55.3259,55.3449,177067.0
2023-11-22 13:40:00,58.31,58.36,58.31,58.35,92767.0,55.3354,55.3829,55.3354,55.3734,92767.0
2023-11-22 13:50:00,58.34,58.38,58.33,58.34,105646.0,55.3639,55.4018,55.3544,55.3639,105646.0
2023-11-22 14:00:00,58.34,58.4,58.34,58.39,103374.0,55.3639,55.4208,55.3639,55.4113,103374.0
2023-11-22 14:10:00,58.39,58.43,58.37,58.41,106324.0,55.4113,55.4493,55.3924,55.4303,106324.0
2023-11-22 14:20:00,58.41,58.44,58.39,58.42,122816.0,55.4303,55.4588,55.4113,55.4398,122816.0
2023-11-22 14:30:00,58.42,58.49,58.34,58.36,207566.0,55.4398,55.5062,55.3639,55.3829,207566.0
2023-11-22 14:40:00,58.36,58.4,58.33,58.39,108797.0,55.3829,55.4208,55.3544,55.4113,108797.0
2023-11-22 14:50:00,58.39,58.42,58.36,58.39,110802.0,55.4113,55.4398,55.3829,55.4113,110802.0
2023-11-22 15:00:00,58.39,58.44,58.37,58.41,143458.0,55.4113,55.4588,55.3924,55.4303,143458.0
2023-11-22 15:10:00,58.4,58.43,58.37,58.37,134749.0,55.4208,55.4493,55.3924,55.3924,134749.0
2023-11-22 15:20:00,58.38,58.45,58.35,58.43,173975.0,55.4018,55.4683,55.3734,55.4493,173975.0
2023-11-22 15:30:00,58.44,58.48,58.4,58.47,216767.0,55.4588,55.4967,55.4208,55.4873,216767.0
2023-11-22 15:40:00,58.47,58.49,58.44,58.47,355238.0,55.4873,55.5062,55.4588,55.4873,355238.0
2023-11-22 15:50:00,58.46,58.47,58.4,58.4,813338.0,55.4778,55.4873,55.4208,55.4208,813338.0
2023-11-24 09:30:00,58.46,58.75,58.41,58.62,486977.0,55.4778,55.753,55.4303,55.6296,486977.0
2023-11-24 09:40:00,58.63,58.63,58.45,58.51,135873.0,55.6391,55.6391,55.4683,55.5252,135873.0
2023-11-24 09:50:00,58.51,58.51,58.4,58.44,190495.0,55.5252,55.5252,55.4208,55.4588,190495.0
2023-11-24 10:00:00,58.44,58.53,58.42,58.45,155539.0,55.4588,55.5442,55.4398,55.4683,155539.0
2023-11-24 10:10:00,58.45,58.57,58.44,58.55,148122.0,55.4683,55.5822,55.4588,55.5632,148122.0
2023-11-24 10:20:00,58.56,58.56,58.47,58.51,145244.0,55.5727,55.5727,55.4873,55.5252,145244.0
2023-11-24 10:30:00,58.51,58.55,58.44,58.46,107285.0,55.5252,55.5632,55.4588,55.4778,107285.0
2023-11-24 10:40:00,58.46,58.58,58.44,58.54,209463.0,55.4778,55.5916,55.4588,55.5537,209463.0
2023-11-24 10:50:00,58.55,58.62,58.53,58.53,141926.0,55.5632,55.6296,55.5442,55.5442,141926.0
2023-11-24 11:00:00,58.53,58.53,58.45,58.48,128168.0,55.5442,55.5442,55.4683,55.4967,128168.0
2023-11-24 11:10:00,58.48,58.55,58.47,58.48,105123.0,55.4967,55.5632,55.4873,55.4967,105123.0
2023-11-24 11:20:00,58.49,58.52,58.43,58.46,78484.0,55.5062,55.5347,55.4493,55.4778,78484.0
2023-11-24 11:30:00,58.47,58.51,58.42,58.43,102544.0,55.4873,55.5252,55.4398,55.4493,102544.0
2023-11-24 11:40:00,58.43,58.44,58.39,58.41,147861.0,55.4493,55.4588,55.4113,55.4303,147861.0
2023-11-24 11:50:00,58.41,58.45,58.4,58.43,81447.0,55.4303,55.4683,55.4208,55.4493,81447.0
2023-11-24 12:00:00,58.44,58.49,58.43,58.47,71050.0,55.4588,55.5062,55.4493,55.4873,71050.0
2023-11-24 12:10:00,58.47,58.51,58.44,58.45,71996.0,55.4873,55.5252,55.4588,55.4683,71996.0
2023-11-24 12:20:00,58.45,58.45,58.4,58.41,163079.0,55.4683,55.4683,55.4208,55.4303,163079.0
2023-11-24 12:30:00,58.41,58.42,58.36,58.38,106380.0,55.4303,55.4398,55.3829,55.4018,106380.0
2023-11-24 12:40:00,58.38,58.4,58.33,58.37,145737.0,55.4018,55.4208,55.3544,55.3924,145737.0
2023-11-24 12:50:00,58.37,58.52,58.36,58.51,318347.0,55.3924,55.5347,55.3829,55.5252,318347.0
2023-11-27 09:30:00,58.54,58.63,58.33,58.36,426153.0,55.5537,55.6391,55.3544,55.3829,426153.0
2023-11-27 09:40:00,58.36,58.44,58.27,58.38,225253.0,55.3829,55.4588,55.2975,55.4018,225253.0
2023-11-27 09:50:00,58.38,58.56,58.37,58.55,166829.0,55.4018,55.5727,55.3924,55.5632,166829.0
2023-11-27 10:00:00,58.55,58.57,58.45,58.47,159537.0,55.5632,55.5822,55.4683,55.4873,159537.0
2023-11-27 10:10:00,58.47,58.52,58.45,58.48,165125.0,55.4873,55.5347,55.4683,55.4967,165125.0
2023-11-27 10:20:00,58.48,58.62,58.47,58.59,184855.0,55.4967,55.6296,55.4873,55.6011,184855.0
2023-11-27 10:30:00,58.6,58.62,58.56,58.6,163179.0,55.6106,55.6296,55.5727,55.6106,163179.0
2023-11-27 10:40:00,58.6,58.61,58.55,58.55,157899.0,55.6106,55.6201,55.5632,55.5632,157899.0
2023-11-27 10:50:00,58.55,58.67,58.54,58.66,264938.0,55.5632,55.677,55.5537,55.6676,264938.0
2023-11-27 11:00:00,58.66,58.67,58.61,58.64,161470.0,55.6676,55.677,55.6201,55.6486,161470.0
2023-11-27 11:10:00,58.65,58.69,58.64,58.66,119193.0,55.6581,55.696,55.6486,55.6676,119193.0
2023-11-27 11:20:00,58.65,58.67,58.59,58.64,123661.0,55.6581,55.677,55.6011,55.6486,123661.0
2023-11-27 11:30:00,58.63,58.64,58.52,58.53,125428.0,55.6391,55.6486,55.5347,55.5442,125428.0
2023-11-27 11:40:00,58.53,58.58,58.51,58.54,156928.0,55.5442,55.5916,55.5252,55.5537,156928.0
2023-11-27 11:50:00,58.54,58.59,58.52,58.52,110346.0,55.5537,55.6011,55.5347,55.5347,110346.0
2023-11-27 12:00:00,58.53,58.53,58.46,58.48,89512.0,55.5442,55.5442,55.4778,55.4967,89512.0
2023-11-27 12:10:00,58.47,58.49,58.44,58.48,98667.0,55.4873,55.5062,55.4588,55.4967,98667.0
2023-11-27 12:20:00,58.48,58.49,58.43,58.47,173805.0,55.4967,55.5062,55.4493,55.4873,173805.0
2023-11-27 12:30:00,58.46,58.49,58.41,58.43,95759.0,55.4778,55.5062,55.4303,55.4493,95759.0
2023-11-27 12:40:00,58.43,58.48,58.43,58.46,55046.0,55.4493,55.4967,55.4493,55.4778,55046.0
2023-11-27 12:50:00,58.47,58.47,58.34,58.35,202263.0,55.4873,55.4873,55.3639,55.3734,202263.0
2023-11-27 13:00:00,58.34,58.39,58.31,58.39,205579.0,55.3639,55.4113,55.3354,55.4113,205579.0
2023-11-27 13:10:00,58.38,58.44,58.38,58.41,131929.0,55.4018,55.4588,55.4018,55.4303,131929.0
2023-11-27 13:20:00,58.41,58.46,58.4,58.43,75394.0,55.4303,55.4778,55.4208,55.4493,75394.0
2023-11-27 13:30:00,58.44,58.45,58.41,58.42,105025.0,55.4588,55.4683,55.4303,55.4398,105025.0
2023-11-27 13:40:00,58.42,58.5,58.41,58.48,88718.0,55.4398,55.5157,55.4303,55.4967,88718.0
2023-11-27 13:50:00,58.48,58.52,58.44,58.47,150477.0,55.4967,55.5347,55.4588,55.4873,150477.0
2023-11-27 14:00:00,58.48,58.5,58.44,58.45,98856.0,55.4967,55.5157,55.4588,55.4683,98856.0
2023-11-27 14:10:00,58.44,58.49,58.44,58.48,94463.0,55.4588,55.5062,55.4588,55.4967,94463.0
2023-11-27 14:20:00,58.48,58.5,58.46,58.47,76340.0,55.4967,55.5157,55.4778,55.4873,76340.0
2023-11-27 14:30:00,58.47,58.51,58.43,58.48,232885.0,55.4873,55.5252,55.4493,55.4967,232885.0
2023-11-27 14:40:00,58.48,58.49,58.42,58.45,105054.0,55.4967,55.5062,55.4398,55.4683,105054.0
2023-11-27 14:50:00,58.44,58.46,58.42,58.45,103042.0,55.4588,55.4778,55.4398,55.4683,103042.0
2023-11-27 15:00:00,58.45,58.47,58.37,58.38,109383.0,55.4683,55.4873,55.3924,55.4018,109383.0
2023-11-27 15:10:00,58.38,58.4,58.35,58.4,124713.0,55.4018,55.4208,55.3734,55.4208,124713.0
2023-11-27 15:20:00,58.41,58.44,58.38,58.41,165155.0,55.4303,55.4588,55.4018,55.4303,165155.0
2023-11-27 15:30:00,58.42,58.49,58.39,58.46,188749.0,55.4398,55.5062,55.4113,55.4778,188749.0
2023-11-27 15:40:00,58.46,58.51,58.43,58.43,442708.0,55.4778,55.5252,55.4493,55.4493,442708.0
2023-11-27 15:50:00,58.44,58.5,58.43,58.46,768133.0,55.4588,55.5157,55.4493,55.4778,768133.0
2023-11-28 09:30:00,58.4,58.56,58.36,58.53,522443.0,55.4208,55.5727,55.3829,55.5442,522443.0
2023-11-28 09:40:00,58.54,58.63,58.49,58.54,177995.0,55.5537,55.6391,55.5062,55.5537,177995.0
2023-11-28 09:50:00,58.54,58.65,58.46,58.59,357740.0,55.5537,55.6581,55.4778,55.6011,357740.0
2023-11-28 10:00:00,58.59,58.68,58.58,58.66,154969.0,55.6011,55.6865,55.5916,55.6676,154969.0
2023-11-28 10:10:00,58.66,58.74,58.64,58.68,282320.0,55.6676,55.7435,55.6486,55.6865,282320.0
2023-11-28 10:20:00,58.68,58.75,58.65,58.66,172561.0,55.6865,55.753,55.6581,55.6676,172561.0
2023-11-28 10:30:00,58.66,58.77,58.65,58.77,168169.0,55.6676,55.7719,55.6581,55.7719,168169.0
2023-11-28 10:40:00,58.77,58.8,58.73,58.79,269110.0,55.7719,55.8004,55.734,55.7909,269110.0
2023-11-28 10:50:00,58.79,58.82,58.74,58.76,256430.0,55.7909,55.8194,55.7435,55.7625,256430.0
2023-11-28 11:00:00,58.76,58.76,58.64,58.72,133627.0,55.7625,55.7625,55.6486,55.7245,133627.0
2023-11-28 11:10:00,58.72,58.72,58.66,58.67,159680.0,55.7245,55.7245,55.6676,55.677,159680.0
2023-11-28 11:20:00,58.67,58.78,58.67,58.74,146546.0,55.677,55.7814,55.677,55.7435,146546.0
2023-11-28 11:30:00,58.75,58.78,58.7,58.73,194951.0,55.753,55.7814,55.7055,55.734,194951.0
2023-11-28 11:40:00,58.73,58.79,58.72,58.79,109019.0,55.734,55.7909,55.7245,55.7909,109019.0
2023-11-28 11:50:00,58.79,58.83,58.78,58.83,135094.0,55.7909,55.8289,55.7814,55.8289,135094.0
2023-11-28 12:00:00,58.83,58.83,58.73,58.77,130935.0,55.8289,55.8289,55.734,55.7719,130935.0
2023-11-28 12:10:00,58.77,58.78,58.64,58.67,88020.0,55.7719,55.7814,55.6486,55.677,88020.0
2023-11-28 12:20:00,58.67,58.71,58.66,58.7,100488.0,55.677,55.715,55.6676,55.7055,100488.0
2023-11-28 12:30:00,58.7,58.71,58.64,58.69,119931.0,55.7055,55.715,55.6486,55.696,119931.0
2023-11-28 12:40:00,58.69,58.75,58.68,58.72,67811.0,55.696,55.753,55.6865,55.7245,67811.0
2023-11-28 12:50:00,58.72,58.75,58.71,58.72,89308.0,55.7245,55.753,55.715,55.7245,89308.0
2023-11-28 13:00:00,58.72,58.74,58.65,58.73,164662.0,55.7245,55.7435,55.6581,55.734,164662.0
2023-11-28 13:10:00,58.73,58.76,58.69,58.76,86219.0,55.734,55.7625,55.696,55.7625,86219.0
2023-11-28 13:20:00,58.76,58.81,58.72,58.8,108210.0,55.7625,55.8099,55.7245,55.8004,108210.0
2023-11-28 13:30:00,58.8,58.82,58.7,58.73,129250.0,55.8004,55.8194,55.7055,55.734,129250.0
2023-11-28 13:40:00,58.73,58.77,58.71,58.75,121321.0,55.734,55.7719,55.715,55.753,121321.0
2023-11-28 13:50:00,58.76,58.78,58.68,58.69,153140.0,55.7625,55.7814,55.6865,55.696,153140.0
2023-11-28 14:00:00,58.69,58.7,58.65,58.66,154036.0,55.696,55.7055,55.6581,55.6676,154036.0
2023-11-28 14:10:00,58.65,58.7,58.64,58.66,189029.0,55.6581,55.7055,55.6486,55.6676,189029.0
2023-11-28 14:20:00,58.65,58.7,58.63,58.67,179995.0,55.6581,55.7055,55.6391,55.677,179995.0
2023-11-28 14:30:00,58.68,58.7,58.64,58.68,176632.0,55.6865,55.7055,55.6486,55.6865,176632.0
2023-11-28 14:40:00,58.68,58.72,58.61,58.71,190347.0,55.6865,55.7245,55.6201,55.715,190347.0
2023-11-28 14:50:00,58.71,58.75,58.7,58.72,186573.0,55.715,55.753,55.7055,55.7245,186573.0
2023-11-28 15:00:00,58.72,58.75,58.67,58.7,226168.0,55.7245,55.753,55.677,55.7055,226168.0
2023-11-28 15:10:00,58.7,58.71,58.64,58.66,199118.0,55.7055,55.715,55.6486,55.6676,199118.0
2023-11-28 15:20:00,58.66,58.7,58.62,58.66,195844.0,55.6676,55.7055,55.6296,55.6676,195844.0
2023-11-28 15:30:00,58.66,58.69,58.62,58.63,203002.0,55.6676,55.696,55.6296,55.6391,203002.0
2023-11-28 15:40:00,58.62,58.7,58.62,58.7,333809.0,55.6296,55.7055,55.6296,55.7055,333809.0
2023-11-28 15:50:00,58.7,58.7,58.54,58.59,956550.0,55.7055,55.7055,55.5537,55.6011,956550.0
2023-11-29 09:30:00,58.58,58.67,58.48,58.49,838849.0,55.5916,55.677,55.4967,55.5062,838849.0
2023-11-29 09:40:00,58.49,58.57,58.36,58.47,404447.0,55.5062,55.5822,55.3829,55.4873,404447.0
2023-11-29 09:50:00,58.48,58.49,58.43,58.48,179608.0,55.4967,55.5062,55.4493,55.4967,179608.0
2023-11-29 10:00:00,58.48,58.6,58.47,58.52,216827.0,55.4967,55.6106,55.4873,55.5347,216827.0
2023-11-29 10:10:00,58.51,58.55,58.48,58.51,192045.0,55.5252,55.5632,55.4967,55.5252,192045.0
2023-11-29 10:20:00,58.52,58.52,58.38,58.38,147609.0,55.5347,55.5347,55.4018,55.4018,147609.0
2023-11-29 10:30:00,58.38,58.42,58.34,58.37,133695.0,55.4018,55.4398,55.3639,55.3924,133695.0
2023-11-29 10:40:00,58.37,58.45,58.37,58.42,135163.0,55.3924,55.4683,55.3924,55.4398,135163.0
2023-11-29 10:50:00,58.42,58.43,58.25,58.27,172163.0,55.4398,55.4493,55.2785,55.2975,172163.0
2023-11-29 11:00:00,58.26,58.3,58.22,58.24,166832.0,55.288,55.3259,55.25,55.269,166832.0
2023-11-29 11:10:00,58.23,58.26,58.19,58.22,196259.0,55.2595,55.288,55.2215,55.25,196259.0
2023-11-29 11:20:00,58.22,58.23,58.18,58.23,190831.0,55.25,55.2595,55.212,55.2595,190831.0
2023-11-29 11:30:00,58.23,58.29,58.21,58.21,135900.0,55.2595,55.3164,55.2405,55.2405,135900.0
2023-11-29 11:40:00,58.21,58.23,58.17,58.2,145753.0,55.2405,55.2595,55.2026,55.231,145753.0
2023-11-29 11:50:00,58.2,58.24,58.16,58.24,101526.0,55.231,55.269,55.1931,55.269,101526.0
2023-11-29 12:00:00,58.23,58.32,58.23,58.29,89369.0,55.2595,55.3449,55.2595,55.3164,89369.0
2023-11-29 12:10:00,58.29,58.33,58.26,58.27,154878.0,55.3164,55.3544,55.288,55.2975,154878.0
2023-11-29 12:20:00,58.27,58.3,58.22,58.25,163480.0,55.2975,55.3259,55.25,55.2785,163480.0
2023-11-29 12:30:00,58.26,58.34,58.24,58.3,195484.0,55.288,55.3639,55.269,55.3259,195484.0
2023-11-29 12:40:00,58.3,58.31,58.23,58.25,102664.0,55.3259,55.3354,55.2595,55.2785,102664.0
2023-11-29 12:50:00,58.25,58.26,58.21,58.25,79572.0,55.2785,55.288,55.2405,55.2785,79572.0
2023-11-29 13:00:00,58.26,58.26,58.17,58.21,123761.0,55.288,55.288,55.2026,55.2405,123761.0
2023-11-29 13:10:00,58.2,58.22,58.17,58.19,125193.0,55.231,55.25,55.2026,55.2215,125193.0
2023-11-29 13:20:00,58.19,58.23,58.18,58.22,115962.0,55.2215,55.2595,55.212,55.25,115962.0
2023-11-29 13:30:00,58.22,58.25,58.19,58.21,128858.0,55.25,55.2785,55.2215,55.2405,128858.0
2023-11-29 13:40:00,58.21,58.28,58.2,58.26,143026.0,55.2405,55.3069,55.231,55.288,143026.0
2023-11-29 13:50:00,58.26,58.28,58.23,58.27,92503.0,55.288,55.3069,55.2595,55.2975,92503.0
2023-11-29 14:00:00,58.28,58.31,58.23,58.29,170564.0,55.3069,55.3354,55.2595,55.3164,170564.0
2023-11-29 14:10:00,58.29,58.31,58.22,58.23,147777.0,55.3164,55.3354,55.25,55.2595,147777.0
2023-11-29 14:20:00,58.23,58.28,58.22,58.27,102778.0,55.2595,55.3069,55.25,55.2975,102778.0
2023-11-29 14:30:00,58.27,58.27,58.2,58.27,128960.0,55.2975,55.2975,55.231,55.2975,128960.0
2023-11-29 14:40:00,58.26,58.26,58.2,58.22,92154.0,55.288,55.288,55.231,55.25,92154.0
2023-11-29 14:50:00,58.22,58.24,58.17,58.2,131949.0,55.25,55.269,55.2026,55.231,131949.0
2023-11-29 15:00:00,58.19,58.22,58.17,58.21,146054.0,55.2215,55.25,55.2026,55.2405,146054.0
2023-11-29 15:10:00,58.21,58.23,58.16,58.16,196675.0,55.2405,55.2595,55.1931,55.1931,196675.0
2023-11-29 15:20:00,58.17,58.18,58.13,58.15,158898.0,55.2026,55.212,55.1646,55.1836,158898.0
2023-11-29 15:30:00,58.15,58.2,58.12,58.15,215498.0,55.1836,55.231,55.1551,55.1836,215498.0
2023-11-29 15:40:00,58.15,58.17,58.1,58.15,362776.0,55.1836,55.2026,55.1361,55.1836,362776.0
2023-11-29 15:50:00,58.14,58.24,58.13,58.24,851271.0,55.1741,55.269,55.1646,55.269,851271.0
2023-11-30 09:30:00,57.96,57.96,57.76,57.86,524865.0,55.4362,55.4362,55.2449,55.3406,524865.0
2023-11-30 09:40:00,57.86,57.86,57.6,57.71,271749.0,55.3406,55.3406,55.0919,55.1971,271749.0
2023-11-30 09:50:00,57.69,57.77,57.69,57.71,171907.0,55.178,55.2545,55.178,55.1971,171907.0
2023-11-30 10:00:00,57.71,57.74,57.62,57.69,165784.0,55.1971,55.2258,55.111,55.178,165784.0
2023-11-30 10:10:00,57.69,57.86,57.68,57.79,278458.0,55.178,55.3406,55.1684,55.2736,278458.0
2023-11-30 10:20:00,57.79,57.81,57.74,57.8,125927.0,55.2736,55.2927,55.2258,55.2832,125927.0
2023-11-30 10:30:00,57.8,57.87,57.78,57.8,151788.0,55.2832,55.3501,55.2641,55.2832,151788.0
2023-11-30 10:40:00,57.8,57.98,57.8,57.94,207158.0,55.2832,55.4553,55.2832,55.4171,207158.0
2023-11-30 10:50:00,57.94,57.97,57.9,57.93,553200.0,55.4171,55.4458,55.3788,55.4075,553200.0
2023-11-30 11:00:00,57.92,57.96,57.87,57.96,200811.0,55.398,55.4362,55.3501,55.4362,200811.0
2023-11-30 11:10:00,57.96,58.0,57.89,57.96,1028392.0,55.4362,55.4745,55.3693,55.4362,1028392.0
2023-11-30 11:20:00,57.96,58.08,57.93,58.03,172759.0,55.4362,55.551,55.4075,55.5032,172759.0
2023-11-30 11:30:00,58.03,58.06,57.9,57.9,138689.0,55.5032,55.5319,55.3788,55.3788,138689.0
2023-11-30 11:40:00,57.91,58.01,57.91,58.01,151070.0,55.3884,55.484,55.3884,55.484,151070.0
2023-11-30 11:50:00,58.0,58.04,57.99,58.03,177807.0,55.4745,55.5127,55.4649,55.5032,177807.0
2023-11-30 12:00:00,58.03,58.06,58.0,58.01,145458.0,55.5032,55.5319,55.4745,55.484,145458.0
2023-11-30 12:10:00,58.02,58.03,57.84,57.87,179762.0,55.4936,55.5032,55.3214,55.3501,179762.0
2023-11-30 12:20:00,57.87,57.92,57.86,57.89,129317.0,55.3501,55.398,55.3406,55.3693,129317.0
2023-11-30 12:30:00,57.89,57.95,57.89,57.9,105480.0,55.3693,55.4267,55.3693,55.3788,105480.0
2023-11-30 12:40:00,57.91,57.99,57.9,57.95,91964.0,55.3884,55.4649,55.3788,55.4267,91964.0
2023-11-30 12:50:00,57.94,57.96,57.9,57.93,102869.0,55.4171,55.4362,55.3788,55.4075,102869.0
2023-11-30 13:00:00,57.92,57.97,57.9,57.95,85757.0,55.398,55.4458,55.3788,55.4267,85757.0
2023-11-30 13:10:00,57.95,58.03,57.95,57.98,69250.0,55.4267,55.5032,55.4267,55.4553,69250.0
2023-11-30 13:20:00,57.99,58.0,57.94,57.98,103762.0,55.4649,55.4745,55.4171,55.4553,103762.0
2023-11-30 13:30:00,57.98,58.02,57.95,58.0,95984.0,55.4553,55.4936,55.4267,55.4745,95984.0
2023-11-30 13:40:00,58.01,58.02,57.94,57.94,92491.0,55.484,55.4936,55.4171,55.4171,92491.0
2023-11-30 13:50:00,57.94,57.94,57.89,57.92,109660.0,55.4171,55.4171,55.3693,55.398,109660.0
2023-11-30 14:00:00,57.92,57.95,57.9,57.93,100697.0,55.398,55.4267,55.3788,55.4075,100697.0
2023-11-30 14:10:00,57.94,58.03,57.93,58.01,123025.0,55.4171,55.5032,55.4075,55.484,123025.0
2023-11-30 14:20:00,58.01,58.02,57.98,57.99,98044.0,55.484,55.4936,55.4553,55.4649,98044.0
2023-11-30 14:30:00,58.0,58.08,57.96,58.05,153098.0,55.4745,55.551,55.4362,55.5223,153098.0
2023-11-30 14:40:00,58.04,58.08,58.03,58.07,123330.0,55.5127,55.551,55.5032,55.5414,123330.0
2023-11-30 14:50:00,58.07,58.1,58.05,58.08,219220.0,55.5414,55.5701,55.5223,55.551,219220.0
2023-11-30 15:00:00,58.08,58.12,58.04,58.07,144695.0,55.551,55.5893,55.5127,55.5414,144695.0
2023-11-30 15:10:00,58.08,58.09,58.02,58.02,172745.0,55.551,55.5606,55.4936,55.4936,172745.0
2023-11-30 15:20:00,58.02,58.04,57.98,58.03,206854.0,55.4936,55.5127,55.4553,55.5032,206854.0
2023-11-30 15:30:00,58.02,58.13,58.01,58.12,280581.0,55.4936,55.5988,55.484,55.5893,280581.0
2023-11-30 15:40:00,58.12,58.24,58.11,58.21,490504.0,55.5893,55.704,55.5797,55.6753,490504.0
2023-11-30 15:50:00,58.22,58.46,58.17,58.4,1884094.0,55.6849,55.9144,55.6371,55.8571,1884094.0
2023-12-01 09:30:00,58.27,58.65,58.27,58.56,608740.0,55.7327,56.0962,55.7327,56.0101,608740.0
2023-12-01 09:40:00,58.56,58.58,58.4,58.5,208768.0,56.0101,56.0292,55.8571,55.9527,208768.0
2023-12-01 09:50:00,58.5,58.52,58.44,58.46,252272.0,55.9527,55.9718,55.8953,55.9144,252272.0
2023-12-01 10:00:00,58.46,58.55,58.43,58.47,314690.0,55.9144,56.0005,55.8858,55.924,314690.0
2023-12-01 10:10:00,58.47,58.48,58.34,58.41,170960.0,55.924,55.9336,55.7997,55.8666,170960.0
2023-12-01 10:20:00,58.41,58.42,58.29,58.3,197888.0,55.8666,55.8762,55.7518,55.7614,197888.0
2023-12-01 10:30:00,58.3,58.36,58.27,58.34,245502.0,55.7614,55.8188,55.7327,55.7997,245502.0
2023-12-01 10:40:00,58.34,58.4,58.32,58.39,133141.0,55.7997,55.8571,55.7805,55.8475,133141.0
2023-12-01 10:50:00,58.39,58.41,58.32,58.32,136049.0,55.8475,55.8666,55.7805,55.7805,136049.0
2023-12-01 11:00:00,58.32,58.4,58.24,58.34,217946.0,55.7805,55.8571,55.704,55.7997,217946.0
2023-12-01 11:10:00,58.34,58.4,58.28,58.33,162384.0,55.7997,55.8571,55.7423,55.7901,162384.0
2023-12-01 11:20:00,58.32,58.4,58.28,58.39,199196.0,55.7805,55.8571,55.7423,55.8475,199196.0
2023-12-01 11:30:00,58.39,58.47,58.36,58.45,150868.0,55.8475,55.924,55.8188,55.9049,150868.0
2023-12-01 11:40:00,58.46,58.52,58.41,58.48,220147.0,55.9144,55.9718,55.8666,55.9336,220147.0
2023-12-01 11:50:00,58.48,58.55,58.42,58.43,134995.0,55.9336,56.0005,55.8762,55.8858,134995.0
2023-12-01 12:00:00,58.43,58.53,58.41,58.51,137619.0,55.8858,55.9814,55.8666,55.9623,137619.0
2023-12-01 12:10:00,58.51,58.56,58.46,58.48,121078.0,55.9623,56.0101,55.9144,55.9336,121078.0
2023-12-01 12:20:00,58.48,58.52,58.45,58.51,101583.0,55.9336,55.9718,55.9049,55.9623,101583.0
2023-12-01 12:30:00,58.5,58.54,58.47,58.5,134101.0,55.9527,55.991,55.924,55.9527,134101.0
2023-12-01 12:40:00,58.5,58.51,58.47,58.51,121892.0,55.9527,55.9623,55.924,55.9623,121892.0
2023-12-01 12:50:00,58.5,58.53,58.49,58.52,96482.0,55.9527,55.9814,55.9431,55.9718,96482.0
2023-12-01 13:00:00,58.52,58.53,58.46,58.49,154252.0,55.9718,55.9814,55.9144,55.9431,154252.0
2023-12-01 13:10:00,58.48,58.56,58.48,58.54,112693.0,55.9336,56.0101,55.9336,55.991,112693.0
2023-12-01 13:20:00,58.55,58.55,58.49,58.5,146766.0,56.0005,56.0005,55.9431,55.9527,146766.0
2023-12-01 13:30:00,58.5,58.55,58.48,58.54,151011.0,55.9527,56.0005,55.9336,55.991,151011.0
2023-12-01 13:40:00,58.54,58.58,58.53,58.55,122566.0,55.991,56.0292,55.9814,56.0005,122566.0
2023-12-01 13:50:00,58.56,58.58,58.52,58.58,120080.0,56.0101,56.0292,55.9718,56.0292,120080.0
2023-12-01 14:00:00,58.58,58.58,58.53,58.55,148355.0,56.0292,56.0292,55.9814,56.0005,148355.0
2023-12-01 14:10:00,58.55,58.6,58.55,58.58,201596.0,56.0005,56.0483,56.0005,56.0292,201596.0
2023-12-01 14:20:00,58.58,58.63,58.56,58.6,192512.0,56.0292,56.077,56.0101,56.0483,192512.0
2023-12-01 14:30:00,58.61,58.62,58.53,58.55,147874.0,56.0579,56.0675,55.9814,56.0005,147874.0
2023-12-01 14:40:00,58.55,58.6,58.54,58.6,133207.0,56.0005,56.0483,55.991,56.0483,133207.0
2023-12-01 14:50:00,58.6,58.62,58.57,58.59,132849.0,56.0483,56.0675,56.0197,56.0388,132849.0
2023-12-01 15:00:00,58.59,58.61,58.51,58.54,178509.0,56.0388,56.0579,55.9623,55.991,178509.0
2023-12-01 15:10:00,58.54,58.56,58.53,58.55,152273.0,55.991,56.0101,55.9814,56.0005,152273.0
2023-12-01 15:20:00,58.55,58.56,58.51,58.54,207609.0,56.0005,56.0101,55.9623,55.991,207609.0
2023-12-01 15:30:00,58.54,58.65,58.53,58.6,264401.0,55.991,56.0962,55.9814,56.0483,264401.0
2023-12-01 15:40:00,58.59,58.64,58.57,58.64,379734.0,56.0388,56.0866,56.0197,56.0866,379734.0
2023-12-01 15:50:00,58.64,58.69,58.6,58.64,1355191.0,56.0866,56.1344,56.0483,56.0866,1355191.0
2023-12-04 09:30:00,58.59,58.85,58.57,58.71,649743.0,56.0388,56.2875,56.0197,56.1536,649743.0
2023-12-04 09:40:00,58.7,58.96,58.7,58.95,322077.0,56.144,56.3927,56.144,56.3831,322077.0
2023-12-04 09:50:00,58.95,58.96,58.79,58.8,213593.0,56.3831,56.3927,56.2301,56.2396,213593.0
2023-12-04 10:00:00,58.8,58.84,58.68,58.73,222312.0,56.2396,56.2779,56.1249,56.1727,222312.0
2023-12-04 10:10:00,58.74,58.82,58.74,58.8,194590.0,56.1823,56.2588,56.1823,56.2396,194590.0
2023-12-04 10:20:00,58.8,58.85,58.74,58.83,173423.0,56.2396,56.2875,56.1823,56.2683,173423.0
2023-12-04 10:30:00,58.83,58.9,58.8,58.82,144812.0,56.2683,56.3353,56.2396,56.2588,144812.0
2023-12-04 10:40:00,58.82,58.87,58.78,58.79,170890.0,56.2588,56.3066,56.2205,56.2301,170890.0
2023-12-04 10:50:00,58.79,58.86,58.75,58.85,206654.0,56.2301,56.297,56.1918,56.2875,206654.0
2023-12-04 11:00:00,58.85,58.9,58.76,58.77,168735.0,56.2875,56.3353,56.2014,56.2109,168735.0
2023-12-04 11:10:00,58.77,58.83,58.77,58.8,136890.0,56.2109,56.2683,56.2109,56.2396,136890.0
2023-12-04 11:20:00,58.8,58.82,58.68,58.72,172933.0,56.2396,56.2588,56.1249,56.1631,172933.0
2023-12-04 11:30:00,58.72,58.72,58.59,58.6,190989.0,56.1631,56.1631,56.0388,56.0483,190989.0
2023-12-04 11:40:00,58.6,58.61,58.52,58.53,130445.0,56.0483,56.0579,55.9718,55.9814,130445.0
2023-12-04 11:50:00,58.53,58.59,58.51,58.52,122245.0,55.9814,56.0388,55.9623,55.9718,122245.0
2023-12-04 12:00:00,58.52,58.57,58.47,58.54,207334.0,55.9718,56.0197,55.924,55.991,207334.0
2023-12-04 12:10:00,58.55,58.56,58.44,58.44,134497.0,56.0005,56.0101,55.8953,55.8953,134497.0
2023-12-04 12:20:00,58.45,58.55,58.44,58.55,138660.0,55.9049,56.0005,55.8953,56.0005,138660.0
2023-12-04 12:30:00,58.54,58.61,58.49,58.55,245674.0,55.991,56.0579,55.9431,56.0005,245674.0
2023-12-04 12:40:00,58.54,58.64,58.53,58.64,163996.0,55.991,56.0866,55.9814,56.0866,163996.0
2023-12-04 12:50:00,58.64,58.65,58.6,58.63,133691.0,56.0866,56.0962,56.0483,56.077,133691.0
2023-12-04 13:00:00,58.62,58.64,58.59,58.63,119631.0,56.0675,56.0866,56.0388,56.077,119631.0
2023-12-04 13:10:00,58.64,58.67,58.6,58.66,133833.0,56.0866,56.1153,56.0483,56.1057,133833.0
2023-12-04 13:20:00,58.66,58.7,58.65,58.69,150534.0,56.1057,56.144,56.0962,56.1344,150534.0
2023-12-04 13:30:00,58.69,58.73,58.64,58.72,124701.0,56.1344,56.1727,56.0866,56.1631,124701.0
2023-12-04 13:40:00,58.73,58.75,58.69,58.69,181328.0,56.1727,56.1918,56.1344,56.1344,181328.0
2023-12-04 13:50:00,58.69,58.75,58.68,58.75,92886.0,56.1344,56.1918,56.1249,56.1918,92886.0
2023-12-04 14:00:00,58.75,58.81,58.74,58.78,142660.0,56.1918,56.2492,56.1823,56.2205,142660.0
2023-12-04 14:10:00,58.78,58.84,58.75,58.76,144036.0,56.2205,56.2779,56.1918,56.2014,144036.0
2023-12-04 14:20:00,58.76,58.78,58.72,58.77,115813.0,56.2014,56.2205,56.1631,56.2109,115813.0
2023-12-04 14:30:00,58.77,58.8,58.73,58.76,236321.0,56.2109,56.2396,56.1727,56.2014,236321.0
2023-12-04 14:40:00,58.76,58.78,58.74,58.75,245261.0,56.2014,56.2205,56.1823,56.1918,245261.0
2023-12-04 14:50:00,58.75,58.77,58.73,58.73,166780.0,56.1918,56.2109,56.1727,56.1727,166780.0
2023-12-04 15:00:00,58.74,58.79,58.68,58.7,161218.0,56.1823,56.2301,56.1249,56.144,161218.0
2023-12-04 15:10:00,58.71,58.74,58.67,58.7,245760.0,56.1536,56.1823,56.1153,56.144,245760.0
2023-12-04 15:20:00,58.7,58.71,58.64,58.68,206989.0,56.144,56.1536,56.0866,56.1249,206989.0
2023-12-04 15:30:00,58.68,58.68,58.61,58.61,181802.0,56.1249,56.1249,56.0579,56.0579,181802.0
2023-12-04 15:40:00,58.62,58.65,58.58,58.59,396641.0,56.0675,56.0962,56.0292,56.0388,396641.0
2023-12-04 15:50:00,58.59,58.63,58.53,58.57,1287775.0,56.0388,56.077,55.9814,56.0197,1287775.0
2023-12-05 09:30:00,58.55,58.65,58.47,58.53,462833.0,56.0005,56.0962,55.924,55.9814,462833.0
2023-12-05 09:40:00,58.54,58.58,58.44,58.53,244251.0,55.991,56.0292,55.8953,55.9814,244251.0
2023-12-05 09:50:00,58.53,58.56,58.45,58.46,139053.0,55.9814,56.0101,55.9049,55.9144,139053.0
2023-12-05 10:00:00,58.46,58.57,58.41,58.48,193518.0,55.9144,56.0197,55.8666,55.9336,193518.0
2023-12-05 10:10:00,58.5,58.58,58.48,58.53,120134.0,55.9527,56.0292,55.9336,55.9814,120134.0
2023-12-05 10:20:00,58.53,58.63,58.51,58.61,221248.0,55.9814,56.077,55.9623,56.0579,221248.0
2023-12-05 10:30:00,58.62,58.67,58.59,58.64,287526.0,56.0675,56.1153,56.0388,56.0866,287526.0
2023-12-05 10:40:00,58.64,58.64,58.53,58.6,133291.0,56.0866,56.0866,55.9814,56.0483,133291.0
2023-12-05 10:50:00,58.59,58.69,58.58,58.69,186716.0,56.0388,56.1344,56.0292,56.1344,186716.0
2023-12-05 11:00:00,58.69,58.76,58.66,58.69,144980.0,56.1344,56.2014,56.1057,56.1344,144980.0
2023-12-05 11:10:00,58.69,58.75,58.6,58.61,154433.0,56.1344,56.1918,56.0483,56.0579,154433.0
2023-12-05 11:20:00,58.62,58.73,58.61,58.73,108262.0,56.0675,56.1727,56.0579,56.1727,108262.0
2023-12-05 11:30:00,58.73,58.77,58.71,58.77,127424.0,56.1727,56.2109,56.1536,56.2109,127424.0
2023-12-05 11:40:00,58.76,58.77,58.71,58.75,98505.0,56.2014,56.2109,56.1536,56.1918,98505.0
2023-12-05 11:50:00,58.75,58.77,58.69,58.7,149994.0,56.1918,56.2109,56.1344,56.144,149994.0
2023-12-05 12:00:00,58.69,58.77,58.67,58.77,119102.0,56.1344,56.2109,56.1153,56.2109,119102.0
2023-12-05 12:10:00,58.77,58.78,58.73,58.77,102282.0,56.2109,56.2205,56.1727,56.2109,102282.0
2023-12-05 12:20:00,58.77,58.8,58.76,58.76,112202.0,56.2109,56.2396,56.2014,56.2014,112202.0
2023-12-05 12:30:00,58.77,58.78,58.72,58.72,95246.0,56.2109,56.2205,56.1631,56.1631,95246.0
2023-12-05 12:40:00,58.73,58.78,58.69,58.76,93334.0,56.1727,56.2205,56.1344,56.2014,93334.0
2023-12-05 12:50:00,58.76,58.77,58.71,58.77,122040.0,56.2014,56.2109,56.1536,56.2109,122040.0
2023-12-05 13:00:00,58.77,58.8,58.73,58.75,132469.0,56.2109,56.2396,56.1727,56.1918,132469.0
2023-12-05 13:10:00,58.76,58.83,58.75,58.8,99046.0,56.2014,56.2683,56.1918,56.2396,99046.0
2023-12-05 13:20:00,58.8,58.81,58.75,58.77,92525.0,56.2396,56.2492,56.1918,56.2109,92525.0
2023-12-05 13:30:00,58.77,58.77,58.69,58.73,85609.0,56.2109,56.2109,56.1344,56.1727,85609.0
2023-12-05 13:40:00,58.72,58.77,58.68,58.75,113607.0,56.1631,56.2109,56.1249,56.1918,113607.0
2023-12-05 13:50:00,58.75,58.78,58.71,58.72,76104.0,56.1918,56.2205,56.1536,56.1631,76104.0
2023-12-05 14:00:00,58.72,58.73,58.64,58.65,140862.0,56.1631,56.1727,56.0866,56.0962,140862.0
2023-12-05 14:10:00,58.65,58.7,58.62,58.68,92899.0,56.0962,56.144,56.0675,56.1249,92899.0
2023-12-05 14:20:00,58.69,58.73,58.66,58.67,109651.0,56.1344,56.1727,56.1057,56.1153,109651.0
2023-12-05 14:30:00,58.66,58.68,58.63,58.64,106501.0,56.1057,56.1249,56.077,56.0866,106501.0
2023-12-05 14:40:00,58.63,58.68,58.61,58.62,102996.0,56.077,56.1249,56.0579,56.0675,102996.0
2023-12-05 14:50:00,58.62,58.7,58.6,58.69,97707.0,56.0675,56.144,56.0483,56.1344,97707.0
2023-12-05 15:00:00,58.69,58.71,58.63,58.66,125850.0,56.1344,56.1536,56.077,56.1057,125850.0
2023-12-05 15:10:00,58.66,58.67,58.61,58.67,117449.0,56.1057,56.1153,56.0579,56.1153,117449.0
2023-12-05 15:20:00,58.67,58.68,58.5,58.62,318692.0,56.1153,56.1249,55.9527,56.0675,318692.0
2023-12-05 15:30:00,58.62,58.69,58.62,58.66,189286.0,56.0675,56.1344,56.0675,56.1057,189286.0
2023-12-05 15:40:00,58.66,58.68,58.62,58.63,237373.0,56.1057,56.1249,56.0675,56.077,237373.0
2023-12-05 15:50:00,58.63,58.69,58.59,58.67,992223.0,56.077,56.1344,56.0388,56.1153,992223.0
2023-12-06 09:30:00,58.56,58.69,58.5,58.58,431493.0,56.0101,56.1344,55.9527,56.0292,431493.0
2023-12-06 09:40:00,58.58,58.64,58.37,58.47,194163.0,56.0292,56.0866,55.8284,55.924,194163.0
2023-12-06 09:50:00,58.47,58.53,58.4,58.48,173831.0,55.924,55.9814,55.8571,55.9336,173831.0
2023-12-06 10:00:00,58.48,58.49,58.2,58.25,247562.0,55.9336,55.9431,55.6658,55.7136,247562.0
2023-12-06 10:10:00,58.25,58.43,58.23,58.43,191341.0,55.7136,55.8858,55.6945,55.8858,191341.0
2023-12-06 10:20:00,58.43,58.46,58.34,58.42,204864.0,55.8858,55.9144,55.7997,55.8762,204864.0
2023-12-06 10:30:00,58.42,58.43,58.33,58.4,149300.0,55.8762,55.8858,55.7901,55.8571,149300.0
2023-12-06 10:40:00,58.4,58.41,58.28,58.36,192190.0,55.8571,55.8666,55.7423,55.8188,192190.0
2023-12-06 10:50:00,58.34,58.4,58.33,58.39,135299.0,55.7997,55.8571,55.7901,55.8475,135299.0
2023-12-06 11:00:00,58.39,58.53,58.37,58.5,149182.0,55.8475,55.9814,55.8284,55.9527,149182.0
2023-12-06 11:10:00,58.49,58.51,58.41,58.5,172647.0,55.9431,55.9623,55.8666,55.9527,172647.0
2023-12-06 11:20:00,58.5,58.51,58.45,58.51,168815.0,55.9527,55.9623,55.9049,55.9623,168815.0
2023-12-06 11:30:00,58.5,58.55,58.43,58.53,163442.0,55.9527,56.0005,55.8858,55.9814,163442.0
2023-12-06 11:40:00,58.54,58.62,58.52,58.59,184474.0,55.991,56.0675,55.9718,56.0388,184474.0
2023-12-06 11:50:00,58.58,58.66,58.52,58.54,118170.0,56.0292,56.1057,55.9718,55.991,118170.0
2023-12-06 12:00:00,58.54,58.65,58.51,58.64,94976.0,55.991,56.0962,55.9623,56.0866,94976.0
2023-12-06 12:10:00,58.65,58.65,58.57,58.6,92262.0,56.0962,56.0962,56.0197,56.0483,92262.0
2023-12-06 12:20:00,58.59,58.62,58.55,58.6,165039.0,56.0388,56.0675,56.0005,56.0483,165039.0
2023-12-06 12:30:00,58.6,58.65,58.57,58.62,121356.0,56.0483,56.0962,56.0197,56.0675,121356.0
2023-12-06 12:40:00,58.62,58.65,58.58,58.62,126606.0,56.0675,56.0962,56.0292,56.0675,126606.0
2023-12-06 12:50:00,58.62,58.64,58.57,58.63,104093.0,56.0675,56.0866,56.0197,56.077,104093.0
2023-12-06 13:00:00,58.63,58.68,58.62,58.64,119884.0,56.077,56.1249,56.0675,56.0866,119884.0
2023-12-06 13:10:00,58.63,58.63,58.58,58.61,128221.0,56.077,56.077,56.0292,56.0579,128221.0
2023-12-06 13:20:00,58.62,58.7,58.6,58.7,144544.0,56.0675,56.144,56.0483,56.144,144544.0
2023-12-06 13:30:00,58.69,58.71,58.61,58.68,122207.0,56.1344,56.1536,56.0579,56.1249,122207.0
2023-12-06 13:40:00,58.68,58.73,58.66,58.72,131498.0,56.1249,56.1727,56.1057,56.1631,131498.0
2023-12-06 13:50:00,58.71,58.73,58.66,58.67,92880.0,56.1536,56.1727,56.1057,56.1153,92880.0
2023-12-06 14:00:00,58.67,58.68,58.62,58.66,91041.0,56.1153,56.1249,56.0675,56.1057,91041.0
2023-12-06 14:10:00,58.67,58.68,58.63,58.68,109447.0,56.1153,56.1249,56.077,56.1249,109447.0
2023-12-06 14:20:00,58.68,58.69,58.65,58.67,81998.0,56.1249,56.1344,56.0962,56.1153,81998.0
2023-12-06 14:30:00,58.67,58.68,58.62,58.64,129573.0,56.1153,56.1249,56.0675,56.0866,129573.0
2023-12-06 14:40:00,58.65,58.69,58.64,58.69,71411.0,56.0962,56.1344,56.0866,56.1344,71411.0
2023-12-06 14:50:00,58.69,58.69,58.63,58.63,76430.0,56.1344,56.1344,56.077,56.077,76430.0
2023-12-06 15:00:00,58.63,58.73,58.63,58.72,124189.0,56.077,56.1727,56.077,56.1631,124189.0
2023-12-06 15:10:00,58.72,58.73,58.68,58.71,129745.0,56.1631,56.1727,56.1249,56.1536,129745.0
2023-12-06 15:20:00,58.71,58.73,58.67,58.7,154270.0,56.1536,56.1727,56.1153,56.144,154270.0
2023-12-06 15:30:00,58.7,58.7,58.62,58.64,169280.0,56.144,56.144,56.0675,56.0866,169280.0
2023-12-06 15:40:00,58.64,58.67,58.59,58.61,267873.0,56.0866,56.1153,56.0388,56.0579,267873.0
2023-12-06 15:50:00,58.6,58.63,58.57,58.61,1026276.0,56.0483,56.077,56.0197,56.0579,1026276.0
2023-12-07 09:30:00,58.67,58.71,58.39,58.42,413584.0,56.1153,56.1536,55.8475,55.8762,413584.0
2023-12-07 09:40:00,58.42,58.51,58.41,58.5,175158.0,55.8762,55.9623,55.8666,55.9527,175158.0
2023-12-07 09:50:00,58.49,58.51,58.41,58.47,193878.0,55.9431,55.9623,55.8666,55.924,193878.0
2023-12-07 10:00:00,58.47,58.51,58.42,58.5,168391.0,55.924,55.9623,55.8762,55.9527,168391.0
2023-12-07 10:10:00,58.5,58.63,58.5,58.56,133463.0,55.9527,56.077,55.9527,56.0101,133463.0
2023-12-07 10:20:00,58.57,58.68,58.55,58.64,114299.0,56.0197,56.1249,56.0005,56.0866,114299.0
2023-12-07 10:30:00,58.64,58.67,58.57,58.59,132902.0,56.0866,56.1153,56.0197,56.0388,132902.0
2023-12-07 10:40:00,58.59,58.66,58.58,58.66,129676.0,56.0388,56.1057,56.0292,56.1057,129676.0
2023-12-07 10:50:00,58.66,58.72,58.58,58.72,213980.0,56.1057,56.1631,56.0292,56.1631,213980.0
2023-12-07 11:00:00,58.72,58.79,58.7,58.77,152234.0,56.1631,56.2301,56.144,56.2109,152234.0
2023-12-07 11:10:00,58.77,58.77,58.7,58.75,151235.0,56.2109,56.2109,56.144,56.1918,151235.0
2023-12-07 11:20:00,58.75,58.77,58.66,58.67,150076.0,56.1918,56.2109,56.1057,56.1153,150076.0
2023-12-07 11:30:00,58.67,58.79,58.66,58.79,130210.0,56.1153,56.2301,56.1057,56.2301,130210.0
2023-12-07 11:40:00,58.79,58.85,58.76,58.77,137002.0,56.2301,56.2875,56.2014,56.2109,137002.0
2023-12-07 11:50:00,58.77,58.85,58.74,58.85,93172.0,56.2109,56.2875,56.1823,56.2875,93172.0
2023-12-07 12:00:00,58.85,58.86,58.8,58.83,93521.0,56.2875,56.297,56.2396,56.2683,93521.0
2023-12-07 12:10:00,58.83,58.88,58.81,58.87,118348.0,56.2683,56.3162,56.2492,56.3066,118348.0
2023-12-07 12:20:00,58.88,58.9,58.79,58.85,98824.0,56.3162,56.3353,56.2301,56.2875,98824.0
2023-12-07 12:30:00,58.85,58.87,58.81,58.82,102689.0,56.2875,56.3066,56.2492,56.2588,102689.0
2023-12-07 12:40:00,58.83,58.86,58.8,58.85,96559.0,56.2683,56.297,56.2396,56.2875,96559.0
2023-12-07 12:50:00,58.85,58.86,58.79,58.82,113594.0,56.2875,56.297,56.2301,56.2588,113594.0
2023-12-07 13:00:00,58.82,58.86,58.81,58.83,113368.0,56.2588,56.297,56.2492,56.2683,113368.0
2023-12-07 13:10:00,58.83,58.87,58.81,58.86,118407.0,56.2683,56.3066,56.2492,56.297,118407.0
2023-12-07 13:20:00,58.86,58.86,58.77,58.8,117103.0,56.297,56.297,56.2109,56.2396,117103.0
2023-12-07 13:30:00,58.79,58.84,58.77,58.84,92214.0,56.2301,56.2779,56.2109,56.2779,92214.0
2023-12-07 13:40:00,58.84,58.86,58.82,58.84,71941.0,56.2779,56.297,56.2588,56.2779,71941.0
2023-12-07 13:50:00,58.85,58.87,58.82,58.86,86805.0,56.2875,56.3066,56.2588,56.297,86805.0
2023-12-07 14:00:00,58.85,58.88,58.82,58.82,97402.0,56.2875,56.3162,56.2588,56.2588,97402.0
2023-12-07 14:10:00,58.83,58.88,58.8,58.86,120346.0,56.2683,56.3162,56.2396,56.297,120346.0
2023-12-07 14:20:00,58.86,58.87,58.77,58.81,216212.0,56.297,56.3066,56.2109,56.2492,216212.0
2023-12-07 14:30:00,58.82,58.84,58.78,58.83,117273.0,56.2588,56.2779,56.2205,56.2683,117273.0
2023-12-07 14:40:00,58.83,58.87,58.8,58.87,176483.0,56.2683,56.3066,56.2396,56.3066,176483.0
2023-12-07 14:50:00,58.87,58.87,58.8,58.83,259778.0,56.3066,56.3066,56.2396,56.2683,259778.0
2023-12-07 15:00:00,58.83,58.84,58.74,58.76,143666.0,56.2683,56.2779,56.1823,56.2014,143666.0
2023-12-07 15:10:00,58.77,58.78,58.73,58.76,173117.0,56.2109,56.2205,56.1727,56.2014,173117.0
2023-12-07 15:20:00,58.76,58.81,58.75,58.78,249725.0,56.2014,56.2492,56.1918,56.2205,249725.0
2023-12-07 15:30:00,58.78,58.8,58.7,58.73,237654.0,56.2205,56.2396,56.144,56.1727,237654.0
2023-12-07 15:40:00,58.73,58.75,58.7,58.72,323113.0,56.1727,56.1918,56.144,56.1631,323113.0
2023-12-07 15:50:00,58.72,58.77,58.67,58.74,803821.0,56.1631,56.2109,56.1153,56.1823,803821.0
2023-12-08 09:30:00,58.74,58.75,58.41,58.42,506702.0,56.1823,56.1918,55.8666,55.8762,506702.0
2023-12-08 09:40:00,58.42,58.53,58.41,58.52,186345.0,55.8762,55.9814,55.8666,55.9718,186345.0
2023-12-08 09:50:00,58.51,58.59,58.51,58.53,127660.0,55.9623,56.0388,55.9623,55.9814,127660.0
2023-12-08 10:00:00,58.54,58.66,58.48,58.52,140038.0,55.991,56.1057,55.9336,55.9718,140038.0
2023-12-08 10:10:00,58.53,58.66,58.52,58.64,138637.0,55.9814,56.1057,55.9718,56.0866,138637.0
2023-12-08 10:20:00,58.63,58.64,58.56,58.57,113982.0,56.077,56.0866,56.0101,56.0197,113982.0
2023-12-08 10:30:00,58.56,58.61,58.47,58.5,154945.0,56.0101,56.0579,55.924,55.9527,154945.0
2023-12-08 10:40:00,58.5,58.52,58.41,58.44,134664.0,55.9527,55.9718,55.8666,55.8953,134664.0
2023-12-08 10:50:00,58.44,58.59,58.42,58.58,115322.0,55.8953,56.0388,55.8762,56.0292,115322.0
2023-12-08 11:00:00,58.59,58.63,58.5,58.53,143627.0,56.0388,56.077,55.9527,55.9814,143627.0
2023-12-08 11:10:00,58.53,58.58,58.48,58.52,161670.0,55.9814,56.0292,55.9336,55.9718,161670.0
2023-12-08 11:20:00,58.53,58.56,58.47,58.56,118131.0,55.9814,56.0101,55.924,56.0101,118131.0
2023-12-08 11:30:00,58.55,58.56,58.48,58.49,100254.0,56.0005,56.0101,55.9336,55.9431,100254.0
2023-12-08 11:40:00,58.49,58.52,58.44,58.47,107434.0,55.9431,55.9718,55.8953,55.924,107434.0
2023-12-08 11:50:00,58.47,58.48,58.38,58.39,95929.0,55.924,55.9336,55.8379,55.8475,95929.0
2023-12-08 12:00:00,58.4,58.44,58.38,58.38,117555.0,55.8571,55.8953,55.8379,55.8379,117555.0
2023-12-08 12:10:00,58.39,58.43,58.36,58.43,143967.0,55.8475,55.8858,55.8188,55.8858,143967.0
2023-12-08 12:20:00,58.43,58.43,58.38,58.43,105445.0,55.8858,55.8858,55.8379,55.8858,105445.0
2023-12-08 12:30:00,58.43,58.47,58.42,58.47,91698.0,55.8858,55.924,55.8762,55.924,91698.0
2023-12-08 12:40:00,58.47,58.49,58.43,58.45,95072.0,55.924,55.9431,55.8858,55.9049,95072.0
2023-12-08 12:50:00,58.46,58.46,58.42,58.45,87784.0,55.9144,55.9144,55.8762,55.9049,87784.0
2023-12-08 13:00:00,58.45,58.5,58.43,58.48,135612.0,55.9049,55.9527,55.8858,55.9336,135612.0
2023-12-08 13:10:00,58.48,58.51,58.46,58.48,114495.0,55.9336,55.9623,55.9144,55.9336,114495.0
2023-12-08 13:20:00,58.48,58.5,58.43,58.44,113551.0,55.9336,55.9527,55.8858,55.8953,113551.0
2023-12-08 13:30:00,58.44,58.46,58.4,58.44,177251.0,55.8953,55.9144,55.8571,55.8953,177251.0
2023-12-08 13:40:00,58.43,58.49,58.43,58.49,100408.0,55.8858,55.9431,55.8858,55.9431,100408.0
2023-12-08 13:50:00,58.49,58.51,58.47,58.49,106228.0,55.9431,55.9623,55.924,55.9431,106228.0
2023-12-08 14:00:00,58.49,58.53,58.48,58.48,126196.0,55.9431,55.9814,55.9336,55.9336,126196.0
2023-12-08 14:10:00,58.48,58.51,58.46,58.51,83952.0,55.9336,55.9623,55.9144,55.9623,83952.0
2023-12-08 14:20:00,58.51,58.53,58.49,58.5,104791.0,55.9623,55.9814,55.9431,55.9527,104791.0
2023-12-08 14:30:00,58.5,58.58,58.49,58.55,134961.0,55.9527,56.0292,55.9431,56.0005,134961.0
2023-12-08 14:40:00,58.55,58.58,58.52,58.55,150549.0,56.0005,56.0292,55.9718,56.0005,150549.0
2023-12-08 14:50:00,58.55,58.57,58.51,58.53,131636.0,56.0005,56.0197,55.9623,55.9814,131636.0
2023-12-08 15:00:00,58.52,58.54,58.46,58.5,222484.0,55.9718,55.991,55.9144,55.9527,222484.0
2023-12-08 15:10:00,58.5,58.51,58.43,58.45,160423.0,55.9527,55.9623,55.8858,55.9049,160423.0
2023-12-08 15:20:00,58.44,58.53,58.43,58.52,201078.0,55.8953,55.9814,55.8858,55.9718,201078.0
2023-12-08 15:30:00,58.52,58.6,58.5,58.58,194033.0,55.9718,56.0483,55.9527,56.0292,194033.0
2023-12-08 15:40:00,58.58,58.68,58.56,58.64,278754.0,56.0292,56.1249,56.0101,56.0866,278754.0
2023-12-08 15:50:00,58.64,58.67,58.59,58.6,1128638.0,56.0866,56.1153,56.0388,56.0483,1128638.0
2023-12-11 09:30:00,58.83,58.99,58.68,58.69,696648.0,56.2683,56.4214,56.1249,56.1344,696648.0
2023-12-11 09:40:00,58.68,58.7,58.5,58.63,301211.0,56.1249,56.144,55.9527,56.077,301211.0
2023-12-11 09:50:00,58.63,58.75,58.62,58.75,177111.0,56.077,56.1918,56.0675,56.1918,177111.0
2023-12-11 10:00:00,58.75,58.86,58.73,58.8,207438.0,56.1918,56.297,56.1727,56.2396,207438.0
2023-12-11 10:10:00,58.8,58.87,58.8,58.87,214779.0,56.2396,56.3066,56.2396,56.3066,214779.0
2023-12-11 10:20:00,58.87,58.88,58.79,58.87,207620.0,56.3066,56.3162,56.2301,56.3066,207620.0
2023-12-11 10:30:00,58.87,58.9,58.76,58.8,225913.0,56.3066,56.3353,56.2014,56.2396,225913.0
2023-12-11 10:40:00,58.79,58.88,58.75,58.87,180071.0,56.2301,56.3162,56.1918,56.3066,180071.0
2023-12-11 10:50:00,58.87,58.91,58.85,58.87,216634.0,56.3066,56.3449,56.2875,56.3066,216634.0
2023-12-11 11:00:00,58.86,58.95,58.84,58.93,169323.0,56.297,56.3831,56.2779,56.364,169323.0
2023-12-11 11:10:00,58.94,58.97,58.88,58.95,169973.0,56.3735,56.4022,56.3162,56.3831,169973.0
2023-12-11 11:20:00,58.96,58.96,58.86,58.93,166169.0,56.3927,56.3927,56.297,56.364,166169.0
2023-12-11 11:30:00,58.94,58.97,58.89,58.95,148643.0,56.3735,56.4022,56.3257,56.3831,148643.0
2023-12-11 11:40:00,58.95,58.96,58.89,58.94,99575.0,56.3831,56.3927,56.3257,56.3735,99575.0
2023-12-11 11:50:00,58.94,59.01,58.93,59.0,322092.0,56.3735,56.4405,56.364,56.4309,322092.0
2023-12-11 12:00:00,59.0,59.01,58.93,58.94,115128.0,56.4309,56.4405,56.364,56.3735,115128.0
2023-12-11 12:10:00,58.94,59.0,58.93,59.0,124687.0,56.3735,56.4309,56.364,56.4309,124687.0
2023-12-11 12:20:00,59.0,59.01,58.93,58.93,121250.0,56.4309,56.4405,56.364,56.364,121250.0
2023-12-11 12:30:00,58.93,58.95,58.89,58.93,115802.0,56.364,56.3831,56.3257,56.364,115802.0
2023-12-11 12:40:00,58.93,58.94,58.89,58.91,117483.0,56.364,56.3735,56.3257,56.3449,117483.0
2023-12-11 12:50:00,58.91,58.92,58.81,58.88,153722.0,56.3449,56.3544,56.2492,56.3162,153722.0
2023-12-11 13:00:00,58.88,58.9,58.83,58.84,96225.0,56.3162,56.3353,56.2683,56.2779,96225.0
2023-12-11 13:10:00,58.84,58.92,58.83,58.92,72329.0,56.2779,56.3544,56.2683,56.3544,72329.0
2023-12-11 13:20:00,58.92,58.95,58.91,58.93,76032.0,56.3544,56.3831,56.3449,56.364,76032.0
2023-12-11 13:30:00,58.93,58.94,58.89,58.94,79842.0,56.364,56.3735,56.3257,56.3735,79842.0
2023-12-11 13:40:00,58.94,58.97,58.88,58.92,145130.0,56.3735,56.4022,56.3162,56.3544,145130.0
2023-12-11 13:50:00,58.91,58.94,58.9,58.94,79987.0,56.3449,56.3735,56.3353,56.3735,79987.0
2023-12-11 14:00:00,58.94,58.97,58.91,58.97,106508.0,56.3735,56.4022,56.3449,56.4022,106508.0
2023-12-11 14:10:00,58.96,58.97,58.89,58.9,115433.0,56.3927,56.4022,56.3257,56.3353,115433.0
2023-12-11 14:20:00,58.9,58.92,58.89,58.89,112357.0,56.3353,56.3544,56.3257,56.3257,112357.0
2023-12-11 14:30:00,58.89,58.93,58.87,58.92,157638.0,56.3257,56.364,56.3066,56.3544,157638.0
2023-12-11 14:40:00,58.93,58.97,58.89,58.96,108194.0,56.364,56.4022,56.3257,56.3927,108194.0
2023-12-11 14:50:00,58.97,58.98,58.94,58.96,110412.0,56.4022,56.4118,56.3735,56.3927,110412.0
2023-12-11 15:00:00,58.96,58.96,58.88,58.94,124570.0,56.3927,56.3927,56.3162,56.3735,124570.0
2023-12-11 15:10:00,58.93,58.99,58.92,58.96,147057.0,56.364,56.4214,56.3544,56.3927,147057.0
2023-12-11 15:20:00,58.96,59.0,58.94,59.0,171993.0,56.3927,56.4309,56.3735,56.4309,171993.0
2023-12-11 15:30:00,59.0,59.02,58.97,58.99,211704.0,56.4309,56.4501,56.4022,56.4214,211704.0
2023-12-11 15:40:00,59.0,59.03,58.93,58.94,300571.0,56.4309,56.4596,56.364,56.3735,300571.0
2023-12-11 15:50:00,58.94,59.09,58.93,59.04,1067495.0,56.3735,56.517,56.364,56.4692,1067495.0
2023-12-12 09:30:00,59.2,59.22,58.89,59.07,563253.0,56.6222,56.6414,56.3257,56.4979,563253.0
2023-12-12 09:40:00,59.07,59.24,59.06,59.15,222916.0,56.4979,56.6605,56.4883,56.5744,222916.0
2023-12-12 09:50:00,59.16,59.3,59.15,59.26,212895.0,56.584,56.7179,56.5744,56.6796,212895.0
2023-12-12 10:00:00,59.27,59.36,59.24,59.26,379307.0,56.6892,56.7753,56.6605,56.6796,379307.0
2023-12-12 10:10:00,59.25,59.32,59.23,59.25,203549.0,56.67,56.737,56.6509,56.67,203549.0
2023-12-12 10:20:00,59.25,59.37,59.24,59.35,207175.0,56.67,56.7848,56.6605,56.7657,207175.0
2023-12-12 10:30:00,59.34,59.35,59.28,59.3,128933.0,56.7561,56.7657,56.6987,56.7179,128933.0
2023-12-12 10:40:00,59.3,59.4,59.29,59.36,188470.0,56.7179,56.8135,56.7083,56.7753,188470.0
2023-12-12 10:50:00,59.37,59.37,59.3,59.3,167359.0,56.7848,56.7848,56.7179,56.7179,167359.0
2023-12-12 11:00:00,59.3,59.32,59.23,59.25,371953.0,56.7179,56.737,56.6509,56.67,371953.0
2023-12-12 11:10:00,59.25,59.26,59.08,59.15,194420.0,56.67,56.6796,56.5074,56.5744,194420.0
2023-12-12 11:20:00,59.15,59.17,59.1,59.13,298803.0,56.5744,56.5935,56.5266,56.5553,298803.0
2023-12-12 11:30:00,59.14,59.21,59.07,59.08,522072.0,56.5648,56.6318,56.4979,56.5074,522072.0
2023-12-12 11:40:00,59.08,59.12,59.0,59.03,115263.0,56.5074,56.5457,56.4309,56.4596,115263.0
2023-12-12 11:50:00,59.03,59.08,59.0,59.06,171190.0,56.4596,56.5074,56.4309,56.4883,171190.0
2023-12-12 12:00:00,59.05,59.13,59.04,59.12,126209.0,56.4788,56.5553,56.4692,56.5457,126209.0
2023-12-12 12:10:00,59.12,59.19,59.11,59.19,157925.0,56.5457,56.6127,56.5361,56.6127,157925.0
2023-12-12 12:20:00,59.18,59.21,59.16,59.19,130785.0,56.6031,56.6318,56.584,56.6127,130785.0
2023-12-12 12:30:00,59.2,59.25,59.19,59.22,147899.0,56.6222,56.67,56.6127,56.6414,147899.0
2023-12-12 12:40:00,59.21,59.22,59.16,59.16,147346.0,56.6318,56.6414,56.584,56.584,147346.0
2023-12-12 12:50:00,59.16,59.17,59.11,59.15,147690.0,56.584,56.5935,56.5361,56.5744,147690.0
2023-12-12 13:00:00,59.15,59.22,59.13,59.2,91326.0,56.5744,56.6414,56.5553,56.6222,91326.0
2023-12-12 13:10:00,59.2,59.25,59.18,59.23,98433.0,56.6222,56.67,56.6031,56.6509,98433.0
2023-12-12 13:20:00,59.23,59.23,59.19,59.21,88086.0,56.6509,56.6509,56.6127,56.6318,88086.0
2023-12-12 13:30:00,59.21,59.21,59.16,59.2,108578.0,56.6318,56.6318,56.584,56.6222,108578.0
2023-12-12 13:40:00,59.21,59.24,59.15,59.18,127148.0,56.6318,56.6605,56.5744,56.6031,127148.0
2023-12-12 13:50:00,59.18,59.24,59.17,59.23,82236.0,56.6031,56.6605,56.5935,56.6509,82236.0
2023-12-12 14:00:00,59.23,59.25,59.2,59.22,94059.0,56.6509,56.67,56.6222,56.6414,94059.0
2023-12-12 14:10:00,59.22,59.23,59.18,59.22,117401.0,56.6414,56.6509,56.6031,56.6414,117401.0
2023-12-12 14:20:00,59.22,59.27,59.21,59.26,103601.0,56.6414,56.6892,56.6318,56.6796,103601.0
2023-12-12 14:30:00,59.26,59.27,59.24,59.26,112091.0,56.6796,56.6892,56.6605,56.6796,112091.0
2023-12-12 14:40:00,59.26,59.3,59.25,59.27,120452.0,56.6796,56.7179,56.67,56.6892,120452.0
2023-12-12 14:50:00,59.27,59.32,59.26,59.3,129374.0,56.6892,56.737,56.6796,56.7179,129374.0
2023-12-12 15:00:00,59.3,59.35,59.3,59.35,150167.0,56.7179,56.7657,56.7179,56.7657,150167.0
2023-12-12 15:10:00,59.35,59.4,59.34,59.35,164945.0,56.7657,56.8135,56.7561,56.7657,164945.0
2023-12-12 15:20:00,59.34,59.36,59.32,59.34,194772.0,56.7561,56.7753,56.737,56.7561,194772.0
2023-12-12 15:30:00,59.34,59.36,59.32,59.34,267885.0,56.7561,56.7753,56.737,56.7561,267885.0
2023-12-12 15:40:00,59.34,59.39,59.32,59.35,310494.0,56.7561,56.804,56.737,56.7657,310494.0
2023-12-12 15:50:00,59.34,59.42,59.31,59.41,835256.0,56.7561,56.8326,56.7274,56.8231,835256.0
2023-12-13 09:30:00,59.45,59.51,59.26,59.4,630817.0,56.8613,56.9187,56.6796,56.8135,630817.0
2023-12-13 09:40:00,59.41,59.44,59.3,59.42,227044.0,56.8231,56.8518,56.7179,56.8326,227044.0
2023-12-13 09:50:00,59.42,59.49,59.35,59.46,158830.0,56.8326,56.8996,56.7657,56.8709,158830.0
2023-12-13 10:00:00,59.45,59.45,59.29,59.36,239567.0,56.8613,56.8613,56.7083,56.7753,239567.0
2023-12-13 10:10:00,59.36,59.49,59.31,59.43,227068.0,56.7753,56.8996,56.7274,56.8422,227068.0
2023-12-13 10:20:00,59.43,59.5,59.4,59.48,139473.0,56.8422,56.9092,56.8135,56.89,139473.0
2023-12-13 10:30:00,59.48,59.49,59.42,59.45,161184.0,56.89,56.8996,56.8326,56.8613,161184.0
2023-12-13 10:40:00,59.46,59.53,59.43,59.5,181056.0,56.8709,56.9379,56.8422,56.9092,181056.0
2023-12-13 10:50:00,59.49,59.53,59.49,59.5,339173.0,56.8996,56.9379,56.8996,56.9092,339173.0
2023-12-13 11:00:00,59.51,59.54,59.47,59.53,150256.0,56.9187,56.9474,56.8805,56.9379,150256.0
2023-12-13 11:10:00,59.52,59.65,59.52,59.63,171414.0,56.9283,57.0526,56.9283,57.0335,171414.0
2023-12-13 11:20:00,59.63,59.65,59.58,59.59,121144.0,57.0335,57.0526,56.9857,56.9952,121144.0
2023-12-13 11:30:00,59.59,59.61,59.54,59.59,352516.0,56.9952,57.0144,56.9474,56.9952,352516.0
2023-12-13 11:40:00,59.59,59.6,59.54,59.55,137649.0,56.9952,57.0048,56.9474,56.957,137649.0
2023-12-13 11:50:00,59.55,59.57,59.51,59.53,104589.0,56.957,56.9761,56.9187,56.9379,104589.0
2023-12-13 12:00:00,59.54,59.54,59.41,59.45,233917.0,56.9474,56.9474,56.8231,56.8613,233917.0
2023-12-13 12:10:00,59.45,59.5,59.43,59.45,147948.0,56.8613,56.9092,56.8422,56.8613,147948.0
2023-12-13 12:20:00,59.45,59.47,59.43,59.44,108621.0,56.8613,56.8805,56.8422,56.8518,108621.0
2023-12-13 12:30:00,59.44,59.51,59.43,59.47,107174.0,56.8518,56.9187,56.8422,56.8805,107174.0
2023-12-13 12:40:00,59.47,59.52,59.45,59.51,101587.0,56.8805,56.9283,56.8613,56.9187,101587.0
2023-12-13 12:50:00,59.51,59.51,59.46,59.48,106976.0,56.9187,56.9187,56.8709,56.89,106976.0
2023-12-13 13:00:00,59.48,59.48,59.45,59.48,67386.0,56.89,56.89,56.8613,56.89,67386.0
2023-12-13 13:10:00,59.48,59.48,59.45,59.47,93456.0,56.89,56.89,56.8613,56.8805,93456.0
2023-12-13 13:20:00,59.47,59.5,59.45,59.47,136696.0,56.8805,56.9092,56.8613,56.8805,136696.0
2023-12-13 13:30:00,59.47,59.49,59.45,59.46,89509.0,56.8805,56.8996,56.8613,56.8709,89509.0
2023-12-13 13:40:00,59.46,59.46,59.4,59.43,151824.0,56.8709,56.8709,56.8135,56.8422,151824.0
2023-12-13 13:50:00,59.43,59.43,59.38,59.38,115027.0,56.8422,56.8422,56.7944,56.7944,115027.0
2023-12-13 14:00:00,59.39,59.61,59.39,59.58,216760.0,56.804,57.0144,56.804,56.9857,216760.0
2023-12-13 14:10:00,59.58,59.69,59.58,59.62,202386.0,56.9857,57.0909,56.9857,57.0239,202386.0
2023-12-13 14:20:00,59.62,59.72,59.61,59.67,158282.0,57.0239,57.1196,57.0144,57.0718,158282.0
2023-12-13 14:30:00,59.67,59.83,59.67,59.79,148094.0,57.0718,57.2248,57.0718,57.1865,148094.0
2023-12-13 14:40:00,59.8,59.88,59.76,59.82,376834.0,57.1961,57.2726,57.1578,57.2152,376834.0
2023-12-13 14:50:00,59.82,59.91,59.8,59.87,207136.0,57.2152,57.3013,57.1961,57.263,207136.0
2023-12-13 15:00:00,59.88,59.96,59.85,59.92,201632.0,57.2726,57.3491,57.2439,57.3109,201632.0
2023-12-13 15:10:00,59.92,59.98,59.91,59.97,224375.0,57.3109,57.3683,57.3013,57.3587,224375.0
2023-12-13 15:20:00,59.97,60.0,59.93,59.98,336665.0,57.3587,57.3874,57.3204,57.3683,336665.0
2023-12-13 15:30:00,59.98,60.02,59.95,60.01,585789.0,57.3683,57.4065,57.3396,57.397,585789.0
2023-12-13 15:40:00,60.01,60.02,59.93,59.95,351423.0,57.397,57.4065,57.3204,57.3396,351423.0
2023-12-13 15:50:00,59.96,60.02,59.89,59.96,1638671.0,57.3491,57.4065,57.2822,57.3491,1638671.0
2023-12-14 09:30:00,59.97,60.04,59.46,59.57,727854.0,57.3587,57.4256,56.8709,56.9761,727854.0
2023-12-14 09:40:00,59.57,59.62,59.49,59.56,308260.0,56.9761,57.0239,56.8996,56.9665,308260.0
2023-12-14 09:50:00,59.56,59.64,59.51,59.62,553944.0,56.9665,57.0431,56.9187,57.0239,553944.0
2023-12-14 10:00:00,59.62,59.64,59.42,59.53,521017.0,57.0239,57.0431,56.8326,56.9379,521017.0
2023-12-14 10:10:00,59.53,59.64,59.52,59.55,311441.0,56.9379,57.0431,56.9283,56.957,311441.0
2023-12-14 10:20:00,59.54,59.62,59.48,59.62,265958.0,56.9474,57.0239,56.89,57.0239,265958.0
2023-12-14 10:30:00,59.62,59.71,59.59,59.71,546143.0,57.0239,57.11,56.9952,57.11,546143.0
2023-12-14 10:40:00,59.71,59.77,59.67,59.77,440171.0,57.11,57.1674,57.0718,57.1674,440171.0
2023-12-14 10:50:00,59.77,59.8,59.74,59.78,310617.0,57.1674,57.1961,57.1387,57.177,310617.0
2023-12-14 11:00:00,59.78,59.8,59.71,59.73,340882.0,57.177,57.1961,57.11,57.1291,340882.0
2023-12-14 11:10:00,59.73,59.75,59.53,59.56,212800.0,57.1291,57.1483,56.9379,56.9665,212800.0
2023-12-14 11:20:00,59.56,59.61,59.52,59.59,318068.0,56.9665,57.0144,56.9283,56.9952,318068.0
2023-12-14 11:30:00,59.58,59.63,59.54,59.61,329048.0,56.9857,57.0335,56.9474,57.0144,329048.0
2023-12-14 11:40:00,59.61,59.65,59.59,59.61,172170.0,57.0144,57.0526,56.9952,57.0144,172170.0
2023-12-14 11:50:00,59.61,59.64,59.53,59.54,225099.0,57.0144,57.0431,56.9379,56.9474,225099.0
2023-12-14 12:00:00,59.54,59.57,59.52,59.55,232443.0,56.9474,56.9761,56.9283,56.957,232443.0
2023-12-14 12:10:00,59.56,59.62,59.54,59.61,241347.0,56.9665,57.0239,56.9474,57.0144,241347.0
2023-12-14 12:20:00,59.61,59.65,59.59,59.65,201643.0,57.0144,57.0526,56.9952,57.0526,201643.0
2023-12-14 12:30:00,59.65,59.66,59.6,59.62,316135.0,57.0526,57.0622,57.0048,57.0239,316135.0
2023-12-14 12:40:00,59.61,59.75,59.61,59.73,183957.0,57.0144,57.1483,57.0144,57.1291,183957.0
2023-12-14 12:50:00,59.74,59.77,59.7,59.75,197248.0,57.1387,57.1674,57.1005,57.1483,197248.0
2023-12-14 13:00:00,59.76,59.78,59.63,59.64,183188.0,57.1578,57.177,57.0335,57.0431,183188.0
2023-12-14 13:10:00,59.64,59.64,59.53,59.58,203421.0,57.0431,57.0431,56.9379,56.9857,203421.0
2023-12-14 13:20:00,59.58,59.62,59.55,59.58,171659.0,56.9857,57.0239,56.957,56.9857,171659.0
2023-12-14 13:30:00,59.58,59.65,59.55,59.55,231259.0,56.9857,57.0526,56.957,56.957,231259.0
2023-12-14 13:40:00,59.55,59.67,59.54,59.61,330370.0,56.957,57.0718,56.9474,57.0144,330370.0
2023-12-14 13:50:00,59.61,59.62,59.5,59.55,369337.0,57.0144,57.0239,56.9092,56.957,369337.0
2023-12-14 14:00:00,59.55,59.58,59.41,59.42,836397.0,56.957,56.9857,56.8231,56.8326,836397.0
2023-12-14 14:10:00,59.42,59.43,59.36,59.39,545358.0,56.8326,56.8422,56.7753,56.804,545358.0
2023-12-14 14:20:00,59.4,59.45,59.33,59.37,364827.0,56.8135,56.8613,56.7466,56.7848,364827.0
2023-12-14 14:30:00,59.38,59.39,59.24,59.24,328987.0,56.7944,56.804,56.6605,56.6605,328987.0
2023-12-14 14:40:00,59.24,59.25,59.11,59.12,404033.0,56.6605,56.67,56.5361,56.5457,404033.0
2023-12-14 14:50:00,59.12,59.12,58.97,59.04,416295.0,56.5457,56.5457,56.4022,56.4692,416295.0
2023-12-14 15:00:00,59.04,59.06,58.94,58.96,495878.0,56.4692,56.4883,56.3735,56.3927,495878.0
2023-12-14 15:10:00,58.96,58.96,58.77,58.8,529129.0,56.3927,56.3927,56.2109,56.2396,529129.0
2023-12-14 15:20:00,58.8,58.95,58.77,58.94,522381.0,56.2396,56.3831,56.2109,56.3735,522381.0
2023-12-14 15:30:00,58.95,59.06,58.94,58.98,503794.0,56.3831,56.4883,56.3735,56.4118,503794.0
2023-12-14 15:40:00,58.98,58.99,58.9,58.92,604657.0,56.4118,56.4214,56.3353,56.3544,604657.0
2023-12-14 15:50:00,58.91,59.06,58.88,59.05,1950320.0,56.3449,56.4883,56.3162,56.4788,1950320.0
2023-12-15 09:30:00,58.83,59.17,58.72,58.9,3855270.0,56.2683,56.5935,56.1631,56.3353,3855270.0
2023-12-15 09:40:00,58.9,59.0,58.7,58.98,408084.0,56.3353,56.4309,56.144,56.4118,408084.0
2023-12-15 09:50:00,58.98,59.08,58.86,58.89,316147.0,56.4118,56.5074,56.297,56.3257,316147.0
2023-12-15 10:00:00,58.89,58.93,58.76,58.77,332119.0,56.3257,56.364,56.2014,56.2109,332119.0
2023-12-15 10:10:00,58.77,58.89,58.74,58.84,282640.0,56.2109,56.3257,56.1823,56.2779,282640.0
2023-12-15 10:20:00,58.85,58.94,58.83,58.93,288154.0,56.2875,56.3735,56.2683,56.364,288154.0
2023-12-15 10:30:00,58.93,59.02,58.91,58.98,244344.0,56.364,56.4501,56.3449,56.4118,244344.0
2023-12-15 10:40:00,58.98,58.99,58.91,58.98,224044.0,56.4118,56.4214,56.3449,56.4118,224044.0
2023-12-15 10:50:00,58.97,59.09,58.94,59.08,276854.0,56.4022,56.517,56.3735,56.5074,276854.0
2023-12-15 11:00:00,59.08,59.1,59.02,59.07,181952.0,56.5074,56.5266,56.4501,56.4979,181952.0
2023-12-15 11:10:00,59.08,59.08,59.01,59.06,259886.0,56.5074,56.5074,56.4405,56.4883,259886.0
2023-12-15 11:20:00,59.06,59.08,58.98,59.05,171645.0,56.4883,56.5074,56.4118,56.4788,171645.0
2023-12-15 11:30:00,59.05,59.16,59.05,59.14,251166.0,56.4788,56.584,56.4788,56.5648,251166.0
2023-12-15 11:40:00,59.14,59.15,59.11,59.14,144936.0,56.5648,56.5744,56.5361,56.5648,144936.0
2023-12-15 11:50:00,59.14,59.17,59.04,59.06,224722.0,56.5648,56.5935,56.4692,56.4883,224722.0
2023-12-15 12:00:00,59.07,59.11,59.01,59.01,245620.0,56.4979,56.5361,56.4405,56.4405,245620.0
2023-12-15 12:10:00,59.02,59.05,58.94,59.02,200017.0,56.4501,56.4788,56.3735,56.4501,200017.0
2023-12-15 12:20:00,59.02,59.03,58.93,58.97,248986.0,56.4501,56.4596,56.364,56.4022,248986.0
2023-12-15 12:30:00,58.98,59.0,58.92,58.95,189189.0,56.4118,56.4309,56.3544,56.3831,189189.0
2023-12-15 12:40:00,58.95,58.95,58.86,58.89,321859.0,56.3831,56.3831,56.297,56.3257,321859.0
2023-12-15 12:50:00,58.89,58.9,58.8,58.85,222415.0,56.3257,56.3353,56.2396,56.2875,222415.0
2023-12-15 13:00:00,58.85,58.85,58.66,58.7,613777.0,56.2875,56.2875,56.1057,56.144,613777.0
2023-12-15 13:10:00,58.7,58.71,58.6,58.61,283467.0,56.144,56.1536,56.0483,56.0579,283467.0
2023-12-15 13:20:00,58.62,58.63,58.54,58.59,386746.0,56.0675,56.077,55.991,56.0388,386746.0
2023-12-15 13:30:00,58.59,58.63,58.56,58.56,341847.0,56.0388,56.077,56.0101,56.0101,341847.0
2023-12-15 13:40:00,58.55,58.56,58.42,58.45,430251.0,56.0005,56.0101,55.8762,55.9049,430251.0
2023-12-15 13:50:00,58.45,58.48,58.41,58.42,417179.0,55.9049,55.9336,55.8666,55.8762,417179.0
2023-12-15 14:00:00,58.42,58.44,58.28,58.4,377089.0,55.8762,55.8953,55.7423,55.8571,377089.0
2023-12-15 14:10:00,58.4,58.62,58.34,58.58,275035.0,55.8571,56.0675,55.7997,56.0292,275035.0
2023-12-15 14:20:00,58.58,58.58,58.47,58.49,191346.0,56.0292,56.0292,55.924,55.9431,191346.0
2023-12-15 14:30:00,58.49,58.52,58.46,58.52,218530.0,55.9431,55.9718,55.9144,55.9718,218530.0
2023-12-15 14:40:00,58.52,58.52,58.45,58.48,284587.0,55.9718,55.9718,55.9049,55.9336,284587.0
2023-12-15 14:50:00,58.48,58.49,58.33,58.41,406097.0,55.9336,55.9431,55.7901,55.8666,406097.0
2023-12-15 15:00:00,58.41,58.45,58.36,58.43,337087.0,55.8666,55.9049,55.8188,55.8858,337087.0
2023-12-15 15:10:00,58.44,58.5,58.43,58.45,199155.0,55.8953,55.9527,55.8858,55.9049,199155.0
2023-12-15 15:20:00,58.45,58.45,58.37,58.39,1033528.0,55.9049,55.9049,55.8284,55.8475,1033528.0
2023-12-15 15:30:00,58.39,58.39,58.23,58.25,706892.0,55.8475,55.8475,55.6945,55.7136,706892.0
2023-12-15 15:40:00,58.25,58.35,58.23,58.25,779043.0,55.7136,55.8092,55.6945,55.7136,779043.0
2023-12-15 15:50:00,58.25,58.89,57.8,58.54,6160191.0,55.7136,56.3257,55.2832,55.991,6160191.0
2023-12-18 09:30:00,58.8,59.07,58.7,59.0,1031917.0,56.2396,56.4979,56.144,56.4309,1031917.0
2023-12-18 09:40:00,59.0,59.0,58.71,58.82,430822.0,56.4309,56.4309,56.1536,56.2588,430822.0
2023-12-18 09:50:00,58.82,58.82,58.62,58.66,391799.0,56.2588,56.2588,56.0675,56.1057,391799.0
2023-12-18 10:00:00,58.67,58.78,58.62,58.76,353370.0,56.1153,56.2205,56.0675,56.2014,353370.0
2023-12-18 10:10:00,58.76,58.89,58.73,58.81,310801.0,56.2014,56.3257,56.1727,56.2492,310801.0
2023-12-18 10:20:00,58.81,58.92,58.77,58.87,204267.0,56.2492,56.3544,56.2109,56.3066,204267.0
2023-12-18 10:30:00,58.87,59.1,58.86,59.09,286856.0,56.3066,56.5266,56.297,56.517,286856.0
2023-12-18 10:40:00,59.09,59.17,59.02,59.12,426774.0,56.517,56.5935,56.4501,56.5457,426774.0
2023-12-18 10:50:00,59.13,59.16,59.06,59.15,281498.0,56.5553,56.584,56.4883,56.5744,281498.0
2023-12-18 11:00:00,59.15,59.21,59.11,59.2,299945.0,56.5744,56.6318,56.5361,56.6222,299945.0
2023-12-18 11:10:00,59.2,59.28,59.19,59.27,262189.0,56.6222,56.6987,56.6127,56.6892,262189.0
2023-12-18 11:20:00,59.28,59.38,59.26,59.34,299822.0,56.6987,56.7944,56.6796,56.7561,299822.0
2023-12-18 11:30:00,59.34,59.49,59.34,59.47,410946.0,56.7561,56.8996,56.7561,56.8805,410946.0
2023-12-18 11:40:00,59.47,59.48,59.28,59.35,287499.0,56.8805,56.89,56.6987,56.7657,287499.0
2023-12-18 11:50:00,59.35,59.38,59.27,59.27,212446.0,56.7657,56.7944,56.6892,56.6892,212446.0
2023-12-18 12:00:00,59.27,59.33,59.23,59.26,220073.0,56.6892,56.7466,56.6509,56.6796,220073.0
2023-12-18 12:10:00,59.26,59.35,59.24,59.35,163323.0,56.6796,56.7657,56.6605,56.7657,163323.0
2023-12-18 12:20:00,59.35,59.37,59.31,59.36,167017.0,56.7657,56.7848,56.7274,56.7753,167017.0
2023-12-18 12:30:00,59.36,59.41,59.28,59.28,169733.0,56.7753,56.8231,56.6987,56.6987,169733.0
2023-12-18 12:40:00,59.28,59.32,59.22,59.24,210983.0,56.6987,56.737,56.6414,56.6605,210983.0
2023-12-18 12:50:00,59.24,59.26,59.15,59.2,118593.0,56.6605,56.6796,56.5744,56.6222,118593.0
2023-12-18 13:00:00,59.21,59.24,59.19,59.21,107241.0,56.6318,56.6605,56.6127,56.6318,107241.0
2023-12-18 13:10:00,59.21,59.24,59.15,59.16,158410.0,56.6318,56.6605,56.5744,56.584,158410.0
2023-12-18 13:20:00,59.15,59.19,59.12,59.15,140186.0,56.5744,56.6127,56.5457,56.5744,140186.0
2023-12-18 13:30:00,59.15,59.17,59.08,59.1,147910.0,56.5744,56.5935,56.5074,56.5266,147910.0
2023-12-18 13:40:00,59.09,59.16,59.08,59.15,154972.0,56.517,56.584,56.5074,56.5744,154972.0
2023-12-18 13:50:00,59.15,59.15,59.13,59.14,115699.0,56.5744,56.5744,56.5553,56.5648,115699.0
2023-12-18 14:00:00,59.14,59.19,59.11,59.12,158029.0,56.5648,56.6127,56.5361,56.5457,158029.0
2023-12-18 14:10:00,59.11,59.14,59.06,59.14,167198.0,56.5361,56.5648,56.4883,56.5648,167198.0
2023-12-18 14:20:00,59.14,59.16,59.04,59.12,200981.0,56.5648,56.584,56.4692,56.5457,200981.0
2023-12-18 14:30:00,59.12,59.12,59.05,59.08,166327.0,56.5457,56.5457,56.4788,56.5074,166327.0
2023-12-18 14:40:00,59.08,59.14,59.05,59.09,219682.0,56.5074,56.5648,56.4788,56.517,219682.0
2023-12-18 14:50:00,59.09,59.1,59.03,59.07,178893.0,56.517,56.5266,56.4596,56.4979,178893.0
2023-12-18 15:00:00,59.07,59.09,59.04,59.05,174868.0,56.4979,56.517,56.4692,56.4788,174868.0
2023-12-18 15:10:00,59.05,59.07,59.01,59.02,222851.0,56.4788,56.4979,56.4405,56.4501,222851.0
2023-12-18 15:20:00,59.03,59.09,59.02,59.08,226417.0,56.4596,56.517,56.4501,56.5074,226417.0
2023-12-18 15:30:00,59.08,59.08,59.04,59.05,247383.0,56.5074,56.5074,56.4692,56.4788,247383.0
2023-12-18 15:40:00,59.06,59.07,59.0,59.04,427812.0,56.4883,56.4979,56.4309,56.4692,427812.0
2023-12-18 15:50:00,59.03,59.04,58.95,59.02,1504544.0,56.4596,56.4692,56.3831,56.4501,1504544.0
2023-12-19 09:30:00,59.0,59.1,58.85,58.87,539013.0,56.4309,56.5266,56.2875,56.3066,539013.0
2023-12-19 09:40:00,58.87,59.02,58.75,59.02,278959.0,56.3066,56.4501,56.1918,56.4501,278959.0
2023-12-19 09:50:00,59.02,59.2,59.01,59.11,275231.0,56.4501,56.6222,56.4405,56.5361,275231.0
2023-12-19 10:00:00,59.1,59.16,59.03,59.15,296484.0,56.5266,56.584,56.4596,56.5744,296484.0
2023-12-19 10:10:00,59.15,59.18,59.05,59.1,177091.0,56.5744,56.6031,56.4788,56.5266,177091.0
2023-12-19 10:20:00,59.1,59.16,58.97,58.98,148652.0,56.5266,56.584,56.4022,56.4118,148652.0
2023-12-19 10:30:00,58.98,59.02,58.95,59.02,137091.0,56.4118,56.4501,56.3831,56.4501,137091.0
2023-12-19 10:40:00,59.03,59.14,59.01,59.1,267774.0,56.4596,56.5648,56.4405,56.5266,267774.0
2023-12-19 10:50:00,59.1,59.11,59.02,59.08,137675.0,56.5266,56.5361,56.4501,56.5074,137675.0
2023-12-19 11:00:00,59.08,59.08,58.98,59.04,284000.0,56.5074,56.5074,56.4118,56.4692,284000.0
2023-12-19 11:10:00,59.04,59.07,58.97,58.98,248405.0,56.4692,56.4979,56.4022,56.4118,248405.0
2023-12-19 11:20:00,58.98,59.03,58.96,59.01,203083.0,56.4118,56.4596,56.3927,56.4405,203083.0
2023-12-19 11:30:00,59.01,59.03,58.95,58.99,208883.0,56.4405,56.4596,56.3831,56.4214,208883.0
2023-12-19 11:40:00,59.0,59.0,58.93,58.95,146390.0,56.4309,56.4309,56.364,56.3831,146390.0
2023-12-19 11:50:00,58.95,58.98,58.89,58.94,204393.0,56.3831,56.4118,56.3257,56.3735,204393.0
2023-12-19 12:00:00,58.94,58.98,58.89,58.97,157176.0,56.3735,56.4118,56.3257,56.4022,157176.0
2023-12-19 12:10:00,58.97,58.98,58.9,58.91,149280.0,56.4022,56.4118,56.3353,56.3449,149280.0
2023-12-19 12:20:00,58.91,58.92,58.83,58.84,112364.0,56.3449,56.3544,56.2683,56.2779,112364.0
2023-12-19 12:30:00,58.84,58.88,58.81,58.82,150843.0,56.2779,56.3162,56.2492,56.2588,150843.0
2023-12-19 12:40:00,58.82,58.89,58.81,58.86,183066.0,56.2588,56.3257,56.2492,56.297,183066.0
2023-12-19 12:50:00,58.87,58.94,58.84,58.91,115936.0,56.3066,56.3735,56.2779,56.3449,115936.0
2023-12-19 13:00:00,58.9,58.93,58.85,58.88,122833.0,56.3353,56.364,56.2875,56.3162,122833.0
2023-12-19 13:10:00,58.89,58.93,58.86,58.86,126524.0,56.3257,56.364,56.297,56.297,126524.0
2023-12-19 13:20:00,58.87,58.91,58.84,58.9,93631.0,56.3066,56.3449,56.2779,56.3353,93631.0
2023-12-19 13:30:00,58.9,58.9,58.85,58.9,111029.0,56.3353,56.3353,56.2875,56.3353,111029.0
2023-12-19 13:40:00,58.9,58.95,58.88,58.95,119584.0,56.3353,56.3831,56.3162,56.3831,119584.0
2023-12-19 13:50:00,58.95,58.99,58.91,58.94,173848.0,56.3831,56.4214,56.3449,56.3735,173848.0
2023-12-19 14:00:00,58.94,58.98,58.93,58.97,199257.0,56.3735,56.4118,56.364,56.4022,199257.0
2023-12-19 14:10:00,58.97,58.97,58.84,58.85,141194.0,56.4022,56.4022,56.2779,56.2875,141194.0
2023-12-19 14:20:00,58.85,58.89,58.83,58.85,157243.0,56.2875,56.3257,56.2683,56.2875,157243.0
2023-12-19 14:30:00,58.85,58.9,58.83,58.89,130361.0,56.2875,56.3353,56.2683,56.3257,130361.0
2023-12-19 14:40:00,58.89,58.9,58.8,58.81,159950.0,56.3257,56.3353,56.2396,56.2492,159950.0
2023-12-19 14:50:00,58.8,58.81,58.76,58.8,221312.0,56.2396,56.2492,56.2014,56.2396,221312.0
2023-12-19 15:00:00,58.79,58.8,58.73,58.78,322290.0,56.2301,56.2396,56.1727,56.2205,322290.0
2023-12-19 15:10:00,58.77,58.79,58.71,58.73,196364.0,56.2109,56.2301,56.1536,56.1727,196364.0
2023-12-19 15:20:00,58.73,58.73,58.64,58.68,327056.0,56.1727,56.1727,56.0866,56.1249,327056.0
2023-12-19 15:30:00,58.68,58.72,58.63,58.67,415259.0,56.1249,56.1631,56.077,56.1153,415259.0
2023-12-19 15:40:00,58.67,58.72,58.64,58.69,440006.0,56.1153,56.1631,56.0866,56.1344,440006.0
2023-12-19 15:50:00,58.69,58.84,58.66,58.83,990995.0,56.1344,56.2779,56.1057,56.2683,990995.0
2023-12-20 09:30:00,58.5,58.67,58.42,58.51,570859.0,55.9527,56.1153,55.8762,55.9623,570859.0
2023-12-20 09:40:00,58.5,58.58,58.45,58.54,219818.0,55.9527,56.0292,55.9049,55.991,219818.0
2023-12-20 09:50:00,58.54,58.58,58.5,58.53,138538.0,55.991,56.0292,55.9527,55.9814,138538.0
2023-12-20 10:00:00,58.54,58.57,58.36,58.37,251548.0,55.991,56.0197,55.8188,55.8284,251548.0
2023-12-20 10:10:00,58.38,58.44,58.34,58.44,270488.0,55.8379,55.8953,55.7997,55.8953,270488.0
2023-12-20 10:20:00,58.44,58.51,58.39,58.4,175027.0,55.8953,55.9623,55.8475,55.8571,175027.0
2023-12-20 10:30:00,58.41,58.49,58.37,58.39,214292.0,55.8666,55.9431,55.8284,55.8475,214292.0
2023-12-20 10:40:00,58.4,58.41,58.35,58.37,147198.0,55.8571,55.8666,55.8092,55.8284,147198.0
2023-12-20 10:50:00,58.37,58.44,58.35,58.35,239999.0,55.8284,55.8953,55.8092,55.8092,239999.0
2023-12-20 11:00:00,58.35,58.37,58.28,58.3,228344.0,55.8092,55.8284,55.7423,55.7614,228344.0
2023-12-20 11:10:00,58.3,58.33,58.26,58.32,186061.0,55.7614,55.7901,55.7232,55.7805,186061.0
2023-12-20 11:20:00,58.32,58.34,58.27,58.33,186301.0,55.7805,55.7997,55.7327,55.7901,186301.0
2023-12-20 11:30:00,58.34,58.38,58.24,58.27,304130.0,55.7997,55.8379,55.704,55.7327,304130.0
2023-12-20 11:40:00,58.27,58.33,58.2,58.23,213314.0,55.7327,55.7901,55.6658,55.6945,213314.0
2023-12-20 11:50:00,58.23,58.27,58.19,58.22,221448.0,55.6945,55.7327,55.6562,55.6849,221448.0
2023-12-20 12:00:00,58.22,58.24,58.17,58.2,184640.0,55.6849,55.704,55.6371,55.6658,184640.0
2023-12-20 12:10:00,58.2,58.25,58.19,58.23,189151.0,55.6658,55.7136,55.6562,55.6945,189151.0
2023-12-20 12:20:00,58.23,58.25,58.13,58.17,184946.0,55.6945,55.7136,55.5988,55.6371,184946.0
2023-12-20 12:30:00,58.17,58.23,58.16,58.18,158363.0,55.6371,55.6945,55.6275,55.6466,158363.0
2023-12-20 12:40:00,58.17,58.22,58.15,58.21,140931.0,55.6371,55.6849,55.6179,55.6753,140931.0
2023-12-20 12:50:00,58.21,58.21,58.16,58.18,112743.0,55.6753,55.6753,55.6275,55.6466,112743.0
2023-12-20 13:00:00,58.18,58.25,58.17,58.21,125830.0,55.6466,55.7136,55.6371,55.6753,125830.0
2023-12-20 13:10:00,58.21,58.23,58.18,58.21,138273.0,55.6753,55.6945,55.6466,55.6753,138273.0
2023-12-20 13:20:00,58.21,58.28,58.2,58.23,201159.0,55.6753,55.7423,55.6658,55.6945,201159.0
2023-12-20 13:30:00,58.24,58.28,58.2,58.22,146947.0,55.704,55.7423,55.6658,55.6849,146947.0
2023-12-20 13:40:00,58.23,58.3,58.22,58.29,181318.0,55.6945,55.7614,55.6849,55.7518,181318.0
2023-12-20 13:50:00,58.29,58.31,58.23,58.24,164939.0,55.7518,55.771,55.6945,55.704,164939.0
2023-12-20 14:00:00,58.23,58.25,58.2,58.23,202835.0,55.6945,55.7136,55.6658,55.6945,202835.0
2023-12-20 14:10:00,58.23,58.24,58.16,58.2,220965.0,55.6945,55.704,55.6275,55.6658,220965.0
2023-12-20 14:20:00,58.2,58.25,58.19,58.25,250103.0,55.6658,55.7136,55.6562,55.7136,250103.0
2023-12-20 14:30:00,58.25,58.27,58.18,58.19,265977.0,55.7136,55.7327,55.6466,55.6562,265977.0
2023-12-20 14:40:00,58.19,58.23,58.16,58.17,266476.0,55.6562,55.6945,55.6275,55.6371,266476.0
2023-12-20 14:50:00,58.17,58.17,57.89,57.93,349867.0,55.6371,55.6371,55.3693,55.4075,349867.0
2023-12-20 15:00:00,57.92,57.94,57.82,57.86,278684.0,55.398,55.4171,55.3023,55.3406,278684.0
2023-12-20 15:10:00,57.86,57.93,57.82,57.9,358809.0,55.3406,55.4075,55.3023,55.3788,358809.0
2023-12-20 15:20:00,57.89,57.91,57.79,57.85,350775.0,55.3693,55.3884,55.2736,55.331,350775.0
2023-12-20 15:30:00,57.85,57.9,57.73,57.73,477858.0,55.331,55.3788,55.2162,55.2162,477858.0
2023-12-20 15:40:00,57.74,57.79,57.66,57.72,774602.0,55.2258,55.2736,55.1493,55.2067,774602.0
2023-12-20 15:50:00,57.72,57.77,57.57,57.61,1525161.0,55.2067,55.2545,55.0632,55.1015,1525161.0
2023-12-21 09:30:00,57.85,57.97,57.76,57.91,428319.0,55.331,55.4458,55.2449,55.3884,428319.0
2023-12-21 09:40:00,57.91,58.04,57.89,58.02,202012.0,55.3884,55.5127,55.3693,55.4936,202012.0
2023-12-21 09:50:00,58.03,58.03,57.9,57.92,193399.0,55.5032,55.5032,55.3788,55.398,193399.0
2023-12-21 10:00:00,57.92,58.0,57.76,57.82,221975.0,55.398,55.4745,55.2449,55.3023,221975.0
2023-12-21 10:10:00,57.82,57.93,57.74,57.93,180306.0,55.3023,55.4075,55.2258,55.4075,180306.0
2023-12-21 10:20:00,57.93,58.05,57.92,57.95,192641.0,55.4075,55.5223,55.398,55.4267,192641.0
2023-12-21 10:30:00,57.96,58.01,57.94,58.0,100427.0,55.4362,55.484,55.4171,55.4745,100427.0
2023-12-21 10:40:00,58.0,58.05,57.96,58.03,112531.0,55.4745,55.5223,55.4362,55.5032,112531.0
2023-12-21 10:50:00,58.03,58.07,57.98,58.03,230111.0,55.5032,55.5414,55.4553,55.5032,230111.0
2023-12-21 11:00:00,58.03,58.05,57.9,57.94,142162.0,55.5032,55.5223,55.3788,55.4171,142162.0
2023-12-21 11:10:00,57.93,57.94,57.83,57.84,89990.0,55.4075,55.4171,55.3119,55.3214,89990.0
2023-12-21 11:20:00,57.83,57.9,57.8,57.9,381330.0,55.3119,55.3788,55.2832,55.3788,381330.0
2023-12-21 11:30:00,57.9,57.94,57.83,57.88,501581.0,55.3788,55.4171,55.3119,55.3597,501581.0
2023-12-21 11:40:00,57.87,57.91,57.83,57.88,141927.0,55.3501,55.3884,55.3119,55.3597,141927.0
2023-12-21 11:50:00,57.88,57.88,57.74,57.74,147343.0,55.3597,55.3597,55.2258,55.2258,147343.0
2023-12-21 12:00:00,57.74,57.74,57.61,57.64,257813.0,55.2258,55.2258,55.1015,55.1302,257813.0
2023-12-21 12:10:00,57.64,57.7,57.58,57.59,208924.0,55.1302,55.1875,55.0728,55.0823,208924.0
2023-12-21 12:20:00,57.58,57.62,57.52,57.6,156179.0,55.0728,55.111,55.0154,55.0919,156179.0
2023-12-21 12:30:00,57.61,57.65,57.56,57.6,137897.0,55.1015,55.1397,55.0536,55.0919,137897.0
2023-12-21 12:40:00,57.6,57.66,57.58,57.59,172570.0,55.0919,55.1493,55.0728,55.0823,172570.0
2023-12-21 12:50:00,57.59,57.63,57.5,57.53,157013.0,55.0823,55.1206,54.9962,55.0249,157013.0
2023-12-21 13:00:00,57.54,57.59,57.52,57.55,163959.0,55.0345,55.0823,55.0154,55.0441,163959.0
2023-12-21 13:10:00,57.55,57.59,57.47,57.5,242954.0,55.0441,55.0823,54.9676,54.9962,242954.0
2023-12-21 13:20:00,57.51,57.61,57.49,57.58,108863.0,55.0058,55.1015,54.9867,55.0728,108863.0
2023-12-21 13:30:00,57.58,57.61,57.55,57.59,141870.0,55.0728,55.1015,55.0441,55.0823,141870.0
2023-12-21 13:40:00,57.59,57.62,57.54,57.6,158896.0,55.0823,55.111,55.0345,55.0919,158896.0
2023-12-21 13:50:00,57.6,57.64,57.59,57.63,94645.0,55.0919,55.1302,55.0823,55.1206,94645.0
2023-12-21 14:00:00,57.63,57.66,57.61,57.62,121782.0,55.1206,55.1493,55.1015,55.111,121782.0
2023-12-21 14:10:00,57.62,57.67,57.59,57.65,178746.0,55.111,55.1588,55.0823,55.1397,178746.0
2023-12-21 14:20:00,57.66,57.68,57.64,57.66,93735.0,55.1493,55.1684,55.1302,55.1493,93735.0
2023-12-21 14:30:00,57.66,57.67,57.62,57.66,102880.0,55.1493,55.1588,55.111,55.1493,102880.0
2023-12-21 14:40:00,57.66,57.72,57.65,57.69,105101.0,55.1493,55.2067,55.1397,55.178,105101.0
2023-12-21 14:50:00,57.69,57.74,57.66,57.71,128216.0,55.178,55.2258,55.1493,55.1971,128216.0
2023-12-21 15:00:00,57.71,57.73,57.66,57.69,114769.0,55.1971,55.2162,55.1493,55.178,114769.0
2023-12-21 15:10:00,57.69,57.75,57.68,57.74,144876.0,55.178,55.2354,55.1684,55.2258,144876.0
2023-12-21 15:20:00,57.74,57.88,57.74,57.87,201360.0,55.2258,55.3597,55.2258,55.3501,201360.0
2023-12-21 15:30:00,57.87,57.95,57.84,57.93,203164.0,55.3501,55.4267,55.3214,55.4075,203164.0
2023-12-21 15:40:00,57.93,57.95,57.87,57.92,302630.0,55.4075,55.4267,55.3501,55.398,302630.0
2023-12-21 15:50:00,57.92,58.02,57.89,57.97,934391.0,55.398,55.4936,55.3693,55.4458,934391.0
2023-12-22 09:30:00,58.12,58.26,58.02,58.26,378754.0,55.5893,55.7232,55.4936,55.7232,378754.0
2023-12-22 09:40:00,58.26,58.41,58.21,58.38,271475.0,55.7232,55.8666,55.6753,55.8379,271475.0
2023-12-22 09:50:00,58.38,58.42,58.33,58.38,147254.0,55.8379,55.8762,55.7901,55.8379,147254.0
2023-12-22 10:00:00,58.38,58.4,58.31,58.37,194041.0,55.8379,55.8571,55.771,55.8284,194041.0
2023-12-22 10:10:00,58.37,58.39,58.29,58.39,147052.0,55.8284,55.8475,55.7518,55.8475,147052.0
2023-12-22 10:20:00,58.39,58.4,58.35,58.38,137702.0,55.8475,55.8571,55.8092,55.8379,137702.0
2023-12-22 10:30:00,58.39,58.43,58.35,58.37,160544.0,55.8475,55.8858,55.8092,55.8284,160544.0
2023-12-22 10:40:00,58.37,58.45,58.34,58.45,130767.0,55.8284,55.9049,55.7997,55.9049,130767.0
2023-12-22 10:50:00,58.45,58.46,58.35,58.37,191603.0,55.9049,55.9144,55.8092,55.8284,191603.0
2023-12-22 11:00:00,58.36,58.4,58.29,58.33,210145.0,55.8188,55.8571,55.7518,55.7901,210145.0
2023-12-22 11:10:00,58.34,58.4,58.32,58.4,171269.0,55.7997,55.8571,55.7805,55.8571,171269.0
2023-12-22 11:20:00,58.4,58.41,58.34,58.35,115791.0,55.8571,55.8666,55.7997,55.8092,115791.0
2023-12-22 11:30:00,58.34,58.4,58.33,58.36,147829.0,55.7997,55.8571,55.7901,55.8188,147829.0
2023-12-22 11:40:00,58.36,58.38,58.32,58.34,102102.0,55.8188,55.8379,55.7805,55.7997,102102.0
2023-12-22 11:50:00,58.34,58.37,58.3,58.32,86388.0,55.7997,55.8284,55.7614,55.7805,86388.0
2023-12-22 12:00:00,58.32,58.39,58.31,58.36,90670.0,55.7805,55.8475,55.771,55.8188,90670.0
2023-12-22 12:10:00,58.36,58.36,58.32,58.33,79445.0,55.8188,55.8188,55.7805,55.7901,79445.0
2023-12-22 12:20:00,58.34,58.37,58.32,58.35,89161.0,55.7997,55.8284,55.7805,55.8092,89161.0
2023-12-22 12:30:00,58.35,58.38,58.32,58.37,113014.0,55.8092,55.8379,55.7805,55.8284,113014.0
2023-12-22 12:40:00,58.37,58.45,58.36,58.44,137581.0,55.8284,55.9049,55.8188,55.8953,137581.0
2023-12-22 12:50:00,58.44,58.45,58.41,58.44,70881.0,55.8953,55.9049,55.8666,55.8953,70881.0
2023-12-22 13:00:00,58.44,58.45,58.4,58.41,72999.0,55.8953,55.9049,55.8571,55.8666,72999.0
2023-12-22 13:10:00,58.42,58.44,58.4,58.43,79518.0,55.8762,55.8953,55.8571,55.8858,79518.0
2023-12-22 13:20:00,58.43,58.45,58.41,58.45,88103.0,55.8858,55.9049,55.8666,55.9049,88103.0
2023-12-22 13:30:00,58.45,58.46,58.41,58.42,89472.0,55.9049,55.9144,55.8666,55.8762,89472.0
2023-12-22 13:40:00,58.42,58.43,58.36,58.43,107746.0,55.8762,55.8858,55.8188,55.8858,107746.0
2023-12-22 13:50:00,58.42,58.43,58.36,58.38,195808.0,55.8762,55.8858,55.8188,55.8379,195808.0
2023-12-22 14:00:00,58.38,58.39,58.29,58.31,153017.0,55.8379,55.8475,55.7518,55.771,153017.0
2023-12-22 14:10:00,58.32,58.34,58.24,58.27,203816.0,55.7805,55.7997,55.704,55.7327,203816.0
2023-12-22 14:20:00,58.26,58.3,58.14,58.15,160559.0,55.7232,55.7614,55.6084,55.6179,160559.0
2023-12-22 14:30:00,58.15,58.23,58.12,58.22,122908.0,55.6179,55.6945,55.5893,55.6849,122908.0
2023-12-22 14:40:00,58.22,58.3,58.21,58.29,112030.0,55.6849,55.7614,55.6753,55.7518,112030.0
2023-12-22 14:50:00,58.29,58.33,58.26,58.28,96529.0,55.7518,55.7901,55.7232,55.7423,96529.0
2023-12-22 15:00:00,58.28,58.32,58.27,58.28,118380.0,55.7423,55.7805,55.7327,55.7423,118380.0
2023-12-22 15:10:00,58.28,58.32,58.25,58.32,115021.0,55.7423,55.7805,55.7136,55.7805,115021.0
2023-12-22 15:20:00,58.31,58.32,58.25,58.3,169558.0,55.771,55.7805,55.7136,55.7614,169558.0
2023-12-22 15:30:00,58.3,58.31,58.26,58.27,133324.0,55.7614,55.771,55.7232,55.7327,133324.0
2023-12-22 15:40:00,58.27,58.3,58.23,58.25,203872.0,55.7327,55.7614,55.6945,55.7136,203872.0
2023-12-22 15:50:00,58.25,58.36,58.25,58.33,781974.0,55.7136,55.8188,55.7136,55.7901,781974.0
2023-12-26 09:30:00,58.06,58.33,58.06,58.31,314132.0,55.5319,55.7901,55.5319,55.771,314132.0
2023-12-26 09:40:00,58.31,58.32,58.22,58.3,136288.0,55.771,55.7805,55.6849,55.7614,136288.0
2023-12-26 09:50:00,58.3,58.32,58.23,58.31,123252.0,55.7614,55.7805,55.6945,55.771,123252.0
2023-12-26 10:00:00,58.3,58.35,58.29,58.34,73290.0,55.7614,55.8092,55.7518,55.7997,73290.0
2023-12-26 10:10:00,58.34,58.39,58.33,58.37,66112.0,55.7997,55.8475,55.7901,55.8284,66112.0
2023-12-26 10:20:00,58.37,58.39,58.33,58.35,77422.0,55.8284,55.8475,55.7901,55.8092,77422.0
2023-12-26 10:30:00,58.34,58.4,58.34,58.37,70971.0,55.7997,55.8571,55.7997,55.8284,70971.0
2023-12-26 10:40:00,58.37,58.42,58.35,58.37,90943.0,55.8284,55.8762,55.8092,55.8284,90943.0
2023-12-26 10:50:00,58.37,58.37,58.31,58.33,66045.0,55.8284,55.8284,55.771,55.7901,66045.0
2023-12-26 11:00:00,58.33,58.35,58.29,58.35,85169.0,55.7901,55.8092,55.7518,55.8092,85169.0
2023-12-26 11:10:00,58.35,58.39,58.31,58.32,98339.0,55.8092,55.8475,55.771,55.7805,98339.0
2023-12-26 11:20:00,58.31,58.37,58.31,58.34,75183.0,55.771,55.8284,55.771,55.7997,75183.0
2023-12-26 11:30:00,58.34,58.36,58.32,58.35,61378.0,55.7997,55.8188,55.7805,55.8092,61378.0
2023-12-26 11:40:00,58.34,58.4,58.34,58.37,89831.0,55.7997,55.8571,55.7997,55.8284,89831.0
2023-12-26 11:50:00,58.37,58.4,58.36,58.39,47362.0,55.8284,55.8571,55.8188,55.8475,47362.0
2023-12-26 12:00:00,58.39,58.39,58.35,58.39,60172.0,55.8475,55.8475,55.8092,55.8475,60172.0
2023-12-26 12:10:00,58.39,58.42,58.36,58.38,87486.0,55.8475,55.8762,55.8188,55.8379,87486.0
2023-12-26 12:20:00,58.38,58.44,58.36,58.43,64033.0,55.8379,55.8953,55.8188,55.8858,64033.0
2023-12-26 12:30:00,58.43,58.43,58.38,58.41,68752.0,55.8858,55.8858,55.8379,55.8666,68752.0
2023-12-26 12:40:00,58.41,58.41,58.36,58.41,99809.0,55.8666,55.8666,55.8188,55.8666,99809.0
2023-12-26 12:50:00,58.41,58.48,58.4,58.46,103333.0,55.8666,55.9336,55.8571,55.9144,103333.0
2023-12-26 13:00:00,58.46,58.52,58.45,58.51,73685.0,55.9144,55.9718,55.9049,55.9623,73685.0
2023-12-26 13:10:00,58.52,58.54,58.49,58.53,80632.0,55.9718,55.991,55.9431,55.9814,80632.0
2023-12-26 13:20:00,58.53,58.58,58.51,58.55,61489.0,55.9814,56.0292,55.9623,56.0005,61489.0
2023-12-26 13:30:00,58.55,58.57,58.51,58.54,94900.0,56.0005,56.0197,55.9623,55.991,94900.0
2023-12-26 13:40:00,58.53,58.57,58.53,58.56,63929.0,55.9814,56.0197,55.9814,56.0101,63929.0
2023-12-26 13:50:00,58.56,58.56,58.51,58.54,68504.0,56.0101,56.0101,55.9623,55.991,68504.0
2023-12-26 14:00:00,58.54,58.54,58.48,58.51,101256.0,55.991,55.991,55.9336,55.9623,101256.0
2023-12-26 14:10:00,58.51,58.56,58.5,58.55,75015.0,55.9623,56.0101,55.9527,56.0005,75015.0
2023-12-26 14:20:00,58.55,58.58,58.53,58.56,61768.0,56.0005,56.0292,55.9814,56.0101,61768.0
2023-12-26 14:30:00,58.57,58.64,58.56,58.63,104148.0,56.0197,56.0866,56.0101,56.077,104148.0
2023-12-26 14:40:00,58.62,58.63,58.59,58.6,78983.0,56.0675,56.077,56.0388,56.0483,78983.0
2023-12-26 14:50:00,58.6,58.63,58.57,58.62,127185.0,56.0483,56.077,56.0197,56.0675,127185.0
2023-12-26 15:00:00,58.61,58.62,58.53,58.54,63200.0,56.0579,56.0675,55.9814,55.991,63200.0
2023-12-26 15:10:00,58.54,58.6,58.54,58.6,135915.0,55.991,56.0483,55.991,56.0483,135915.0
2023-12-26 15:20:00,58.59,58.71,58.59,58.66,116134.0,56.0388,56.1536,56.0388,56.1057,116134.0
2023-12-26 15:30:00,58.66,58.71,58.62,58.63,133251.0,56.1057,56.1536,56.0675,56.077,133251.0
2023-12-26 15:40:00,58.63,58.64,58.56,58.57,158700.0,56.077,56.0866,56.0101,56.0197,158700.0
2023-12-26 15:50:00,58.57,58.62,58.55,58.56,622305.0,56.0197,56.0675,56.0005,56.0101,622305.0
2023-12-27 09:30:00,58.64,58.66,58.5,58.52,465026.0,56.0866,56.1057,55.9527,55.9718,465026.0
2023-12-27 09:40:00,58.52,58.56,58.45,58.51,163246.0,55.9718,56.0101,55.9049,55.9623,163246.0
2023-12-27 09:50:00,58.51,58.58,58.5,58.51,132035.0,55.9623,56.0292,55.9527,55.9623,132035.0
2023-12-27 10:00:00,58.52,58.52,58.4,58.47,145314.0,55.9718,55.9718,55.8571,55.924,145314.0
2023-12-27 10:10:00,58.47,58.51,58.42,58.44,142934.0,55.924,55.9623,55.8762,55.8953,142934.0
2023-12-27 10:20:00,58.44,58.55,58.43,58.54,104783.0,55.8953,56.0005,55.8858,55.991,104783.0
2023-12-27 10:30:00,58.54,58.63,58.53,58.58,114526.0,55.991,56.077,55.9814,56.0292,114526.0
2023-12-27 10:40:00,58.58,58.63,58.54,58.58,229125.0,56.0292,56.077,55.991,56.0292,229125.0
2023-12-27 10:50:00,58.59,58.61,58.53,58.6,100229.0,56.0388,56.0579,55.9814,56.0483,100229.0
2023-12-27 11:00:00,58.6,58.62,58.55,58.59,98362.0,56.0483,56.0675,56.0005,56.0388,98362.0
2023-12-27 11:10:00,58.59,58.66,58.57,58.63,93603.0,56.0388,56.1057,56.0197,56.077,93603.0
2023-12-27 11:20:00,58.62,58.64,58.58,58.63,119616.0,56.0675,56.0866,56.0292,56.077,119616.0
2023-12-27 11:30:00,58.63,58.66,58.6,58.64,91497.0,56.077,56.1057,56.0483,56.0866,91497.0
2023-12-27 11:40:00,58.65,58.66,58.6,58.64,73812.0,56.0962,56.1057,56.0483,56.0866,73812.0
2023-12-27 11:50:00,58.63,58.68,58.63,58.65,87464.0,56.077,56.1249,56.077,56.0962,87464.0
2023-12-27 12:00:00,58.65,58.66,58.63,58.65,73480.0,56.0962,56.1057,56.077,56.0962,73480.0
2023-12-27 12:10:00,58.65,58.66,58.62,58.65,103074.0,56.0962,56.1057,56.0675,56.0962,103074.0
2023-12-27 12:20:00,58.65,58.67,58.63,58.66,51765.0,56.0962,56.1153,56.077,56.1057,51765.0
2023-12-27 12:30:00,58.65,58.66,58.62,58.64,81909.0,56.0962,56.1057,56.0675,56.0866,81909.0
2023-12-27 12:40:00,58.63,58.66,58.61,58.66,81119.0,56.077,56.1057,56.0579,56.1057,81119.0
2023-12-27 12:50:00,58.66,58.68,58.65,58.67,66118.0,56.1057,56.1249,56.0962,56.1153,66118.0
2023-12-27 13:00:00,58.67,58.75,58.65,58.73,148427.0,56.1153,56.1918,56.0962,56.1727,148427.0
2023-12-27 13:10:00,58.73,58.77,58.69,58.73,143548.0,56.1727,56.2109,56.1344,56.1727,143548.0
2023-12-27 13:20:00,58.73,58.74,58.7,58.71,112364.0,56.1727,56.1823,56.144,56.1536,112364.0
2023-12-27 13:30:00,58.71,58.72,58.67,58.69,84090.0,56.1536,56.1631,56.1153,56.1344,84090.0
2023-12-27 13:40:00,58.69,58.74,58.66,58.73,102120.0,56.1344,56.1823,56.1057,56.1727,102120.0
2023-12-27 13:50:00,58.73,58.75,58.69,58.72,106741.0,56.1727,56.1918,56.1344,56.1631,106741.0
2023-12-27 14:00:00,58.71,58.71,58.55,58.58,146350.0,56.1536,56.1536,56.0005,56.0292,146350.0
2023-12-27 14:10:00,58.57,58.61,58.54,58.6,122064.0,56.0197,56.0579,55.991,56.0483,122064.0
2023-12-27 14:20:00,58.6,58.67,58.59,58.66,113077.0,56.0483,56.1153,56.0388,56.1057,113077.0
2023-12-27 14:30:00,58.66,58.66,58.61,58.63,94677.0,56.1057,56.1057,56.0579,56.077,94677.0
2023-12-27 14:40:00,58.63,58.64,58.58,58.63,70972.0,56.077,56.0866,56.0292,56.077,70972.0
2023-12-27 14:50:00,58.63,58.64,58.6,58.64,101999.0,56.077,56.0866,56.0483,56.0866,101999.0
2023-12-27 15:00:00,58.64,58.7,58.64,58.7,90455.0,56.0866,56.144,56.0866,56.144,90455.0
2023-12-27 15:10:00,58.7,58.71,58.67,58.69,101413.0,56.144,56.1536,56.1153,56.1344,101413.0
2023-12-27 15:20:00,58.69,58.69,58.63,58.67,97722.0,56.1344,56.1344,56.077,56.1153,97722.0
2023-12-27 15:30:00,58.67,58.73,58.66,58.69,117593.0,56.1153,56.1727,56.1057,56.1344,117593.0
2023-12-27 15:40:00,58.69,58.69,58.59,58.63,176146.0,56.1344,56.1344,56.0388,56.077,176146.0
2023-12-27 15:50:00,58.62,58.73,58.6,58.72,687921.0,56.0675,56.1727,56.0483,56.1631,687921.0
2023-12-28 09:30:00,58.65,58.83,58.61,58.8,343834.0,56.0962,56.2683,56.0579,56.2396,343834.0
2023-12-28 09:40:00,58.81,58.87,58.76,58.8,118157.0,56.2492,56.3066,56.2014,56.2396,118157.0
2023-12-28 09:50:00,58.8,58.84,58.73,58.76,137085.0,56.2396,56.2779,56.1727,56.2014,137085.0
2023-12-28 10:00:00,58.76,58.82,58.72,58.76,92127.0,56.2014,56.2588,56.1631,56.2014,92127.0
2023-12-28 10:10:00,58.76,58.81,58.74,58.76,167664.0,56.2014,56.2492,56.1823,56.2014,167664.0
2023-12-28 10:20:00,58.77,58.85,58.75,58.85,86426.0,56.2109,56.2875,56.1918,56.2875,86426.0
2023-12-28 10:30:00,58.85,58.87,58.81,58.82,107037.0,56.2875,56.3066,56.2492,56.2588,107037.0
2023-12-28 10:40:00,58.82,58.87,58.79,58.84,105492.0,56.2588,56.3066,56.2301,56.2779,105492.0
2023-12-28 10:50:00,58.84,58.86,58.76,58.8,114193.0,56.2779,56.297,56.2014,56.2396,114193.0
2023-12-28 11:00:00,58.8,58.83,58.78,58.83,94078.0,56.2396,56.2683,56.2205,56.2683,94078.0
2023-12-28 11:10:00,58.83,58.83,58.74,58.75,86391.0,56.2683,56.2683,56.1823,56.1918,86391.0
2023-12-28 11:20:00,58.75,58.77,58.67,58.72,164798.0,56.1918,56.2109,56.1153,56.1631,164798.0
2023-12-28 11:30:00,58.73,58.73,58.67,58.7,95517.0,56.1727,56.1727,56.1153,56.144,95517.0
2023-12-28 11:40:00,58.7,58.75,58.69,58.72,82774.0,56.144,56.1918,56.1344,56.1631,82774.0
2023-12-28 11:50:00,58.71,58.75,58.67,58.67,121123.0,56.1536,56.1918,56.1153,56.1153,121123.0
2023-12-28 12:00:00,58.67,58.71,58.66,58.67,84530.0,56.1153,56.1536,56.1057,56.1153,84530.0
2023-12-28 12:10:00,58.67,58.69,58.62,58.62,166184.0,56.1153,56.1344,56.0675,56.0675,166184.0
2023-12-28 12:20:00,58.63,58.64,58.61,58.63,98610.0,56.077,56.0866,56.0579,56.077,98610.0
2023-12-28 12:30:00,58.63,58.66,58.6,58.62,93031.0,56.077,56.1057,56.0483,56.0675,93031.0
2023-12-28 12:40:00,58.62,58.66,58.61,58.65,82302.0,56.0675,56.1057,56.0579,56.0962,82302.0
2023-12-28 12:50:00,58.64,58.66,58.61,58.61,93490.0,56.0866,56.1057,56.0579,56.0579,93490.0
2023-12-28 13:00:00,58.62,58.63,58.52,58.57,154136.0,56.0675,56.077,55.9718,56.0197,154136.0
2023-12-28 13:10:00,58.57,58.66,58.56,58.65,95152.0,56.0197,56.1057,56.0101,56.0962,95152.0
2023-12-28 13:20:00,58.65,58.66,58.59,58.6,87256.0,56.0962,56.1057,56.0388,56.0483,87256.0
2023-12-28 13:30:00,58.61,58.7,58.6,58.68,112851.0,56.0579,56.144,56.0483,56.1249,112851.0
2023-12-28 13:40:00,58.69,58.69,58.64,58.68,68658.0,56.1344,56.1344,56.0866,56.1249,68658.0
2023-12-28 13:50:00,58.68,58.74,58.68,58.73,73112.0,56.1249,56.1823,56.1249,56.1727,73112.0
2023-12-28 14:00:00,58.73,58.75,58.69,58.72,84641.0,56.1727,56.1918,56.1344,56.1631,84641.0
2023-12-28 14:10:00,58.71,58.78,58.71,58.74,93030.0,56.1536,56.2205,56.1536,56.1823,93030.0
2023-12-28 14:20:00,58.74,58.81,58.72,58.8,84606.0,56.1823,56.2492,56.1631,56.2396,84606.0
2023-12-28 14:30:00,58.8,58.8,58.76,58.77,72516.0,56.2396,56.2396,56.2014,56.2109,72516.0
2023-12-28 14:40:00,58.77,58.78,58.71,58.77,96338.0,56.2109,56.2205,56.1536,56.2109,96338.0
2023-12-28 14:50:00,58.77,58.78,58.72,58.76,114100.0,56.2109,56.2205,56.1631,56.2014,114100.0
2023-12-28 15:00:00,58.77,58.77,58.71,58.73,145538.0,56.2109,56.2109,56.1536,56.1727,145538.0
2023-12-28 15:10:00,58.72,58.75,58.69,58.73,183591.0,56.1631,56.1918,56.1344,56.1727,183591.0
2023-12-28 15:20:00,58.73,58.75,58.7,58.71,149393.0,56.1727,56.1918,56.144,56.1536,149393.0
2023-12-28 15:30:00,58.7,58.77,58.7,58.76,199197.0,56.144,56.2109,56.144,56.2014,199197.0
2023-12-28 15:40:00,58.76,58.79,58.69,58.72,321156.0,56.2014,56.2301,56.1344,56.1631,321156.0
2023-12-28 15:50:00,58.71,58.78,58.67,58.77,1236920.0,56.1536,56.2205,56.1153,56.2109,1236920.0
2023-12-29 09:30:00,58.74,58.82,58.68,58.78,201014.0,56.1823,56.2588,56.1249,56.2205,201014.0
2023-12-29 09:40:00,58.79,58.83,58.63,58.66,130448.0,56.2301,56.2683,56.077,56.1057,130448.0
2023-12-29 09:50:00,58.66,58.71,58.63,58.64,169705.0,56.1057,56.1536,56.077,56.0866,169705.0
2023-12-29 10:00:00,58.65,58.77,58.64,58.71,125276.0,56.0962,56.2109,56.0866,56.1536,125276.0
2023-12-29 10:10:00,58.71,58.75,58.68,58.73,151427.0,56.1536,56.1918,56.1249,56.1727,151427.0
2023-12-29 10:20:00,58.73,58.78,58.73,58.77,90584.0,56.1727,56.2205,56.1727,56.2109,90584.0
2023-12-29 10:30:00,58.78,58.84,58.78,58.83,173779.0,56.2205,56.2779,56.2205,56.2683,173779.0
2023-12-29 10:40:00,58.83,58.91,58.8,58.9,232556.0,56.2683,56.3449,56.2396,56.3353,232556.0
2023-12-29 10:50:00,58.9,58.91,58.85,58.87,103381.0,56.3353,56.3449,56.2875,56.3066,103381.0
2023-12-29 11:00:00,58.87,58.98,58.87,58.96,130108.0,56.3066,56.4118,56.3066,56.3927,130108.0
2023-12-29 11:10:00,58.95,58.96,58.89,58.94,115150.0,56.3831,56.3927,56.3257,56.3735,115150.0
2023-12-29 11:20:00,58.93,58.93,58.84,58.86,135059.0,56.364,56.364,56.2779,56.297,135059.0
2023-12-29 11:30:00,58.85,58.9,58.83,58.86,121097.0,56.2875,56.3353,56.2683,56.297,121097.0
2023-12-29 11:40:00,58.86,58.89,58.83,58.84,76392.0,56.297,56.3257,56.2683,56.2779,76392.0
2023-12-29 11:50:00,58.84,58.84,58.74,58.75,113391.0,56.2779,56.2779,56.1823,56.1918,113391.0
2023-12-29 12:00:00,58.75,58.78,58.69,58.72,70772.0,56.1918,56.2205,56.1344,56.1631,70772.0
2023-12-29 12:10:00,58.72,58.73,58.67,58.71,73422.0,56.1631,56.1727,56.1153,56.1536,73422.0
2023-12-29 12:20:00,58.71,58.73,58.67,58.71,70002.0,56.1536,56.1727,56.1153,56.1536,70002.0
2023-12-29 12:30:00,58.71,58.73,58.69,58.73,48935.0,56.1536,56.1727,56.1344,56.1727,48935.0
2023-12-29 12:40:00,58.73,58.74,58.68,58.7,89331.0,56.1727,56.1823,56.1249,56.144,89331.0
2023-12-29 12:50:00,58.7,58.78,58.69,58.75,56209.0,56.144,56.2205,56.1344,56.1918,56209.0
2023-12-29 13:00:00,58.76,58.8,58.73,58.78,77351.0,56.2014,56.2396,56.1727,56.2205,77351.0
2023-12-29 13:10:00,58.78,58.81,58.75,58.76,97744.0,56.2205,56.2492,56.1918,56.2014,97744.0
2023-12-29 13:20:00,58.76,58.78,58.71,58.72,53602.0,56.2014,56.2205,56.1536,56.1631,53602.0
2023-12-29 13:30:00,58.72,58.76,58.71,58.75,53186.0,56.1631,56.2014,56.1536,56.1918,53186.0
2023-12-29 13:40:00,58.76,58.77,58.73,58.77,57814.0,56.2014,56.2109,56.1727,56.2109,57814.0
2023-12-29 13:50:00,58.77,58.8,58.75,58.76,46758.0,56.2109,56.2396,56.1918,56.2014,46758.0
2023-12-29 14:00:00,58.76,58.79,58.74,58.78,50300.0,56.2014,56.2301,56.1823,56.2205,50300.0
2023-12-29 14:10:00,58.77,58.8,58.75,58.79,60022.0,56.2109,56.2396,56.1918,56.2301,60022.0
2023-12-29 14:20:00,58.79,58.85,58.79,58.8,77075.0,56.2301,56.2875,56.2301,56.2396,77075.0
2023-12-29 14:30:00,58.8,58.82,58.8,58.8,51717.0,56.2396,56.2588,56.2396,56.2396,51717.0
2023-12-29 14:40:00,58.8,58.84,58.78,58.83,84060.0,56.2396,56.2779,56.2205,56.2683,84060.0
2023-12-29 14:50:00,58.82,58.83,58.8,58.8,82922.0,56.2588,56.2683,56.2396,56.2396,82922.0
2023-12-29 15:00:00,58.8,58.9,58.78,58.9,118162.0,56.2396,56.3353,56.2205,56.3353,118162.0
2023-12-29 15:10:00,58.9,58.91,58.83,58.83,157170.0,56.3353,56.3449,56.2683,56.2683,157170.0
2023-12-29 15:20:00,58.84,58.88,58.81,58.88,156223.0,56.2779,56.3162,56.2492,56.3162,156223.0
2023-12-29 15:30:00,58.88,58.9,58.85,58.9,221271.0,56.3162,56.3353,56.2875,56.3353,221271.0
2023-12-29 15:40:00,58.9,58.9,58.84,58.86,293117.0,56.3353,56.3353,56.2779,56.297,293117.0
2023-12-29 15:50:00,58.87,58.98,58.85,58.91,1385499.0,56.3066,56.4118,56.2875,56.3449,1385499.0
2024-01-02 09:30:00,58.8,59.02,58.67,58.96,610179.0,56.2396,56.4501,56.1153,56.3927,610179.0
2024-01-02 09:40:00,58.96,59.27,58.95,59.23,271754.0,56.3927,56.6892,56.3831,56.6509,271754.0
2024-01-02 09:50:00,59.24,59.28,59.16,59.25,283190.0,56.6605,56.6987,56.584,56.67,283190.0
2024-01-02 10:00:00,59.25,59.41,59.2,59.38,339462.0,56.67,56.8231,56.6222,56.7944,339462.0
2024-01-02 10:10:00,59.39,59.51,59.39,59.47,315338.0,56.804,56.9187,56.804,56.8805,315338.0
2024-01-02 10:20:00,59.48,59.51,59.42,59.48,259526.0,56.89,56.9187,56.8326,56.89,259526.0
2024-01-02 10:30:00,59.48,59.54,59.39,59.53,301516.0,56.89,56.9474,56.804,56.9379,301516.0
2024-01-02 10:40:00,59.53,59.75,59.51,59.75,352325.0,56.9379,57.1483,56.9187,57.1483,352325.0
2024-01-02 10:50:00,59.75,59.76,59.57,59.6,300787.0,57.1483,57.1578,56.9761,57.0048,300787.0
2024-01-02 11:00:00,59.59,59.6,59.5,59.51,230604.0,56.9952,57.0048,56.9092,56.9187,230604.0
2024-01-02 11:10:00,59.52,59.53,59.37,59.4,378329.0,56.9283,56.9379,56.7848,56.8135,378329.0
2024-01-02 11:20:00,59.4,59.46,59.35,59.42,286264.0,56.8135,56.8709,56.7657,56.8326,286264.0
2024-01-02 11:30:00,59.41,59.51,59.41,59.48,185641.0,56.8231,56.9187,56.8231,56.89,185641.0
2024-01-02 11:40:00,59.48,59.56,59.45,59.54,185140.0,56.89,56.9665,56.8613,56.9474,185140.0
2024-01-02 11:50:00,59.54,59.6,59.53,59.57,235337.0,56.9474,57.0048,56.9379,56.9761,235337.0
2024-01-02 12:00:00,59.57,59.6,59.52,59.54,102807.0,56.9761,57.0048,56.9283,56.9474,102807.0
2024-01-02 12:10:00,59.55,59.58,59.51,59.55,172408.0,56.957,56.9857,56.9187,56.957,172408.0
2024-01-02 12:20:00,59.55,59.65,59.54,59.63,169194.0,56.957,57.0526,56.9474,57.0335,169194.0
2024-01-02 12:30:00,59.64,59.69,59.61,59.67,97910.0,57.0431,57.0909,57.0144,57.0718,97910.0
2024-01-02 12:40:00,59.68,59.71,59.65,59.68,87039.0,57.0813,57.11,57.0526,57.0813,87039.0
2024-01-02 12:50:00,59.67,59.71,59.64,59.7,88892.0,57.0718,57.11,57.0431,57.1005,88892.0
2024-01-02 13:00:00,59.71,59.73,59.69,59.72,120842.0,57.11,57.1291,57.0909,57.1196,120842.0
2024-01-02 13:10:00,59.71,59.74,59.67,59.7,138062.0,57.11,57.1387,57.0718,57.1005,138062.0
2024-01-02 13:20:00,59.71,59.71,59.63,59.68,94955.0,57.11,57.11,57.0335,57.0813,94955.0
2024-01-02 13:30:00,59.67,59.7,59.62,59.7,102166.0,57.0718,57.1005,57.0239,57.1005,102166.0
2024-01-02 13:40:00,59.7,59.74,59.68,59.71,162141.0,57.1005,57.1387,57.0813,57.11,162141.0
2024-01-02 13:50:00,59.71,59.73,59.67,59.73,112368.0,57.11,57.1291,57.0718,57.1291,112368.0
2024-01-02 14:00:00,59.73,59.77,59.69,59.71,167629.0,57.1291,57.1674,57.0909,57.11,167629.0
2024-01-02 14:10:00,59.71,59.78,59.7,59.78,176212.0,57.11,57.177,57.1005,57.177,176212.0
2024-01-02 14:20:00,59.78,59.79,59.72,59.74,107589.0,57.177,57.1865,57.1196,57.1387,107589.0
2024-01-02 14:30:00,59.74,59.79,59.71,59.77,135757.0,57.1387,57.1865,57.11,57.1674,135757.0
2024-01-02 14:40:00,59.76,59.8,59.72,59.75,148008.0,57.1578,57.1961,57.1196,57.1483,148008.0
2024-01-02 14:50:00,59.76,59.8,59.74,59.79,109666.0,57.1578,57.1961,57.1387,57.1865,109666.0
2024-01-02 15:00:00,59.79,59.82,59.73,59.75,222394.0,57.1865,57.2152,57.1291,57.1483,222394.0
2024-01-02 15:10:00,59.75,59.8,59.74,59.79,210483.0,57.1483,57.1961,57.1387,57.1865,210483.0
2024-01-02 15:20:00,59.78,59.82,59.73,59.76,199890.0,57.177,57.2152,57.1291,57.1578,199890.0
2024-01-02 15:30:00,59.77,59.78,59.71,59.73,212752.0,57.1674,57.177,57.11,57.1291,212752.0
2024-01-02 15:40:00,59.74,59.77,59.68,59.76,327014.0,57.1387,57.1674,57.0813,57.1578,327014.0
2024-01-02 15:50:00,59.76,59.88,59.71,59.84,1456988.0,57.1578,57.2726,57.11,57.2344,1456988.0
2024-01-03 09:30:00,59.93,60.08,59.76,60.06,1087515.0,57.3204,57.4639,57.1578,57.4448,1087515.0
2024-01-03 09:40:00,60.05,60.07,59.86,60.03,386750.0,57.4352,57.4543,57.2535,57.4161,386750.0
2024-01-03 09:50:00,60.03,60.17,60.01,60.17,332840.0,57.4161,57.55,57.397,57.55,332840.0
2024-01-03 10:00:00,60.16,60.2,59.95,59.97,285529.0,57.5404,57.5787,57.3396,57.3587,285529.0
2024-01-03 10:10:00,59.96,60.04,59.9,60.01,224828.0,57.3491,57.4256,57.2917,57.397,224828.0
2024-01-03 10:20:00,60.02,60.1,60.0,60.07,170518.0,57.4065,57.483,57.3874,57.4543,170518.0
2024-01-03 10:30:00,60.08,60.13,59.98,60.11,223202.0,57.4639,57.5117,57.3683,57.4926,223202.0
2024-01-03 10:40:00,60.11,60.11,60.04,60.07,124759.0,57.4926,57.4926,57.4256,57.4543,124759.0
2024-01-03 10:50:00,60.07,60.08,59.86,59.9,178293.0,57.4543,57.4639,57.2535,57.2917,178293.0
2024-01-03 11:00:00,59.89,59.95,59.85,59.88,200357.0,57.2822,57.3396,57.2439,57.2726,200357.0
2024-01-03 11:10:00,59.88,59.99,59.87,59.95,164237.0,57.2726,57.3778,57.263,57.3396,164237.0
2024-01-03 11:20:00,59.95,60.01,59.92,59.98,144196.0,57.3396,57.397,57.3109,57.3683,144196.0
2024-01-03 11:30:00,59.98,60.0,59.93,59.99,141142.0,57.3683,57.3874,57.3204,57.3778,141142.0
2024-01-03 11:40:00,59.99,60.01,59.94,60.0,154777.0,57.3778,57.397,57.33,57.3874,154777.0
2024-01-03 11:50:00,60.0,60.01,59.92,59.95,153818.0,57.3874,57.397,57.3109,57.3396,153818.0
2024-01-03 12:00:00,59.95,60.0,59.94,59.97,159494.0,57.3396,57.3874,57.33,57.3587,159494.0
2024-01-03 12:10:00,59.97,59.97,59.9,59.92,197633.0,57.3587,57.3587,57.2917,57.3109,197633.0
2024-01-03 12:20:00,59.92,59.95,59.9,59.94,82796.0,57.3109,57.3396,57.2917,57.33,82796.0
2024-01-03 12:30:00,59.94,59.99,59.94,59.96,116327.0,57.33,57.3778,57.33,57.3491,116327.0
2024-01-03 12:40:00,59.96,60.01,59.95,60.0,95762.0,57.3491,57.397,57.3396,57.3874,95762.0
2024-01-03 12:50:00,60.0,60.03,59.98,60.02,86934.0,57.3874,57.4161,57.3683,57.4065,86934.0
2024-01-03 13:00:00,60.01,60.04,59.96,60.0,84344.0,57.397,57.4256,57.3491,57.3874,84344.0
2024-01-03 13:10:00,59.99,60.02,59.94,59.96,102777.0,57.3778,57.4065,57.33,57.3491,102777.0
2024-01-03 13:20:00,59.96,59.96,59.9,59.92,70316.0,57.3491,57.3491,57.2917,57.3109,70316.0
2024-01-03 13:30:00,59.92,59.95,59.89,59.92,114742.0,57.3109,57.3396,57.2822,57.3109,114742.0
2024-01-03 13:40:00,59.92,59.95,59.88,59.91,85450.0,57.3109,57.3396,57.2726,57.3013,85450.0
2024-01-03 13:50:00,59.91,59.92,59.83,59.84,136046.0,57.3013,57.3109,57.2248,57.2344,136046.0
2024-01-03 14:00:00,59.84,59.91,59.81,59.88,155193.0,57.2344,57.3013,57.2057,57.2726,155193.0
2024-01-03 14:10:00,59.88,59.93,59.86,59.87,121166.0,57.2726,57.3204,57.2535,57.263,121166.0
2024-01-03 14:20:00,59.88,60.0,59.86,59.96,151121.0,57.2726,57.3874,57.2535,57.3491,151121.0
2024-01-03 14:30:00,59.96,59.98,59.9,59.94,156404.0,57.3491,57.3683,57.2917,57.33,156404.0
2024-01-03 14:40:00,59.93,59.97,59.91,59.94,146642.0,57.3204,57.3587,57.3013,57.33,146642.0
2024-01-03 14:50:00,59.95,59.95,59.9,59.91,124862.0,57.3396,57.3396,57.2917,57.3013,124862.0
2024-01-03 15:00:00,59.91,59.91,59.81,59.87,144177.0,57.3013,57.3013,57.2057,57.263,144177.0
2024-01-03 15:10:00,59.87,59.89,59.82,59.88,157502.0,57.263,57.2822,57.2152,57.2726,157502.0
2024-01-03 15:20:00,59.88,59.93,59.85,59.92,203324.0,57.2726,57.3204,57.2439,57.3109,203324.0
2024-01-03 15:30:00,59.93,59.94,59.88,59.93,266517.0,57.3204,57.33,57.2726,57.3204,266517.0
2024-01-03 15:40:00,59.94,59.99,59.92,59.97,315540.0,57.33,57.3778,57.3109,57.3587,315540.0
2024-01-03 15:50:00,59.96,60.02,59.85,59.96,1462756.0,57.3491,57.4065,57.2439,57.3491,1462756.0
2024-01-04 09:30:00,60.03,60.08,59.66,59.78,615742.0,57.4161,57.4639,57.0622,57.177,615742.0
2024-01-04 09:40:00,59.79,59.95,59.78,59.87,212654.0,57.1865,57.3396,57.177,57.263,212654.0
2024-01-04 09:50:00,59.87,59.96,59.85,59.94,191390.0,57.263,57.3491,57.2439,57.33,191390.0
2024-01-04 10:00:00,59.95,60.06,59.93,60.04,127316.0,57.3396,57.4448,57.3204,57.4256,127316.0
2024-01-04 10:10:00,60.05,60.09,59.98,59.99,154454.0,57.4352,57.4735,57.3683,57.3778,154454.0
2024-01-04 10:20:00,59.98,60.02,59.92,59.98,171750.0,57.3683,57.4065,57.3109,57.3683,171750.0
2024-01-04 10:30:00,59.99,60.05,59.96,59.97,172661.0,57.3778,57.4352,57.3491,57.3587,172661.0
2024-01-04 10:40:00,59.97,60.07,59.96,60.06,150866.0,57.3587,57.4543,57.3491,57.4448,150866.0
2024-01-04 10:50:00,60.07,60.18,60.06,60.17,174005.0,57.4543,57.5596,57.4448,57.55,174005.0
2024-01-04 11:00:00,60.18,60.19,60.11,60.16,136184.0,57.5596,57.5691,57.4926,57.5404,136184.0
2024-01-04 11:10:00,60.16,60.23,60.15,60.16,166414.0,57.5404,57.6074,57.5309,57.5404,166414.0
2024-01-04 11:20:00,60.16,60.26,60.15,60.22,161450.0,57.5404,57.6361,57.5309,57.5978,161450.0
2024-01-04 11:30:00,60.23,60.25,60.15,60.17,150078.0,57.6074,57.6265,57.5309,57.55,150078.0
2024-01-04 11:40:00,60.17,60.17,60.1,60.15,113812.0,57.55,57.55,57.483,57.5309,113812.0
2024-01-04 11:50:00,60.15,60.16,60.09,60.12,120412.0,57.5309,57.5404,57.4735,57.5022,120412.0
2024-01-04 12:00:00,60.12,60.13,60.04,60.08,96729.0,57.5022,57.5117,57.4256,57.4639,96729.0
2024-01-04 12:10:00,60.07,60.09,60.02,60.03,119848.0,57.4543,57.4735,57.4065,57.4161,119848.0
2024-01-04 12:20:00,60.04,60.07,60.0,60.06,91876.0,57.4256,57.4543,57.3874,57.4448,91876.0
2024-01-04 12:30:00,60.05,60.06,60.0,60.05,85274.0,57.4352,57.4448,57.3874,57.4352,85274.0
2024-01-04 12:40:00,60.04,60.05,60.01,60.05,94345.0,57.4256,57.4352,57.397,57.4352,94345.0
2024-01-04 12:50:00,60.05,60.05,59.98,60.01,113818.0,57.4352,57.4352,57.3683,57.397,113818.0
2024-01-04 13:00:00,60.01,60.03,59.95,59.96,116050.0,57.397,57.4161,57.3396,57.3491,116050.0
2024-01-04 13:10:00,59.96,59.98,59.93,59.95,77650.0,57.3491,57.3683,57.3204,57.3396,77650.0
2024-01-04 13:20:00,59.95,59.99,59.94,59.97,62200.0,57.3396,57.3778,57.33,57.3587,62200.0
2024-01-04 13:30:00,59.97,59.98,59.91,59.95,119100.0,57.3587,57.3683,57.3013,57.3396,119100.0
2024-01-04 13:40:00,59.95,59.99,59.94,59.98,121887.0,57.3396,57.3778,57.33,57.3683,121887.0
2024-01-04 13:50:00,59.98,60.0,59.94,59.97,76497.0,57.3683,57.3874,57.33,57.3587,76497.0
2024-01-04 14:00:00,59.97,59.98,59.93,59.93,72758.0,57.3587,57.3683,57.3204,57.3204,72758.0
2024-01-04 14:10:00,59.94,59.98,59.91,59.96,86953.0,57.33,57.3683,57.3013,57.3491,86953.0
2024-01-04 14:20:00,59.96,59.98,59.92,59.95,85691.0,57.3491,57.3683,57.3109,57.3396,85691.0
2024-01-04 14:30:00,59.95,59.95,59.9,59.94,178848.0,57.3396,57.3396,57.2917,57.33,178848.0
2024-01-04 14:40:00,59.94,59.95,59.89,59.94,169400.0,57.33,57.3396,57.2822,57.33,169400.0
2024-01-04 14:50:00,59.94,59.98,59.93,59.95,81597.0,57.33,57.3683,57.3204,57.3396,81597.0
2024-01-04 15:00:00,59.95,59.98,59.87,59.97,358095.0,57.3396,57.3683,57.263,57.3587,358095.0
2024-01-04 15:10:00,59.97,60.02,59.95,59.97,282966.0,57.3587,57.4065,57.3396,57.3587,282966.0
2024-01-04 15:20:00,59.98,60.0,59.9,59.94,207253.0,57.3683,57.3874,57.2917,57.33,207253.0
2024-01-04 15:30:00,59.94,60.0,59.93,59.98,184056.0,57.33,57.3874,57.3204,57.3683,184056.0
2024-01-04 15:40:00,59.98,59.99,59.92,59.92,269873.0,57.3683,57.3778,57.3109,57.3109,269873.0
2024-01-04 15:50:00,59.92,59.94,59.74,59.77,1391623.0,57.3109,57.33,57.1387,57.1674,1391623.0
2024-01-05 09:30:00,59.8,59.84,59.58,59.67,423652.0,57.1961,57.2344,56.9857,57.0718,423652.0
2024-01-05 09:40:00,59.68,59.71,59.59,59.68,152915.0,57.0813,57.11,56.9952,57.0813,152915.0
2024-01-05 09:50:00,59.68,59.77,59.66,59.76,118780.0,57.0813,57.1674,57.0622,57.1578,118780.0
2024-01-05 10:00:00,59.76,59.89,59.73,59.87,231419.0,57.1578,57.2822,57.1291,57.263,231419.0
2024-01-05 10:10:00,59.87,59.93,59.82,59.92,222641.0,57.263,57.3204,57.2152,57.3109,222641.0
2024-01-05 10:20:00,59.92,59.93,59.88,59.89,169853.0,57.3109,57.3204,57.2726,57.2822,169853.0
2024-01-05 10:30:00,59.89,59.91,59.8,59.8,149012.0,57.2822,57.3013,57.1961,57.1961,149012.0
2024-01-05 10:40:00,59.8,59.9,59.79,59.84,203066.0,57.1961,57.2917,57.1865,57.2344,203066.0
2024-01-05 10:50:00,59.84,59.93,59.82,59.9,125995.0,57.2344,57.3204,57.2152,57.2917,125995.0
2024-01-05 11:00:00,59.9,59.95,59.89,59.93,276092.0,57.2917,57.3396,57.2822,57.3204,276092.0
2024-01-05 11:10:00,59.93,59.93,59.69,59.7,172224.0,57.3204,57.3204,57.0909,57.1005,172224.0
2024-01-05 11:20:00,59.7,59.73,59.62,59.66,116274.0,57.1005,57.1291,57.0239,57.0622,116274.0
2024-01-05 11:30:00,59.67,59.7,59.56,59.58,106874.0,57.0718,57.1005,56.9665,56.9857,106874.0
2024-01-05 11:40:00,59.58,59.59,59.51,59.51,155031.0,56.9857,56.9952,56.9187,56.9187,155031.0
2024-01-05 11:50:00,59.51,59.52,59.38,59.39,157345.0,56.9187,56.9283,56.7944,56.804,157345.0
2024-01-05 12:00:00,59.4,59.41,59.27,59.27,198874.0,56.8135,56.8231,56.6892,56.6892,198874.0
2024-01-05 12:10:00,59.29,59.29,59.18,59.22,214740.0,56.7083,56.7083,56.6031,56.6414,214740.0
2024-01-05 12:20:00,59.22,59.27,59.19,59.21,131229.0,56.6414,56.6892,56.6127,56.6318,131229.0
2024-01-05 12:30:00,59.2,59.23,59.15,59.16,123455.0,56.6222,56.6509,56.5744,56.584,123455.0
2024-01-05 12:40:00,59.16,59.23,59.14,59.22,121493.0,56.584,56.6509,56.5648,56.6414,121493.0
2024-01-05 12:50:00,59.22,59.26,59.16,59.21,78838.0,56.6414,56.6796,56.584,56.6318,78838.0
2024-01-05 13:00:00,59.21,59.21,59.15,59.16,69770.0,56.6318,56.6318,56.5744,56.584,69770.0
2024-01-05 13:10:00,59.15,59.21,59.09,59.1,136107.0,56.5744,56.6318,56.517,56.5266,136107.0
2024-01-05 13:20:00,59.1,59.25,59.09,59.23,136840.0,56.5266,56.67,56.517,56.6509,136840.0
2024-01-05 13:30:00,59.23,59.32,59.21,59.3,149404.0,56.6509,56.737,56.6318,56.7179,149404.0
2024-01-05 13:40:00,59.31,59.35,59.27,59.3,142748.0,56.7274,56.7657,56.6892,56.7179,142748.0
2024-01-05 13:50:00,59.31,59.37,59.29,59.37,84483.0,56.7274,56.7848,56.7083,56.7848,84483.0
2024-01-05 14:00:00,59.37,59.43,59.36,59.41,104963.0,56.7848,56.8422,56.7753,56.8231,104963.0
2024-01-05 14:10:00,59.41,59.5,59.4,59.44,151503.0,56.8231,56.9092,56.8135,56.8518,151503.0
2024-01-05 14:20:00,59.44,59.46,59.41,59.43,86330.0,56.8518,56.8709,56.8231,56.8422,86330.0
2024-01-05 14:30:00,59.44,59.53,59.42,59.5,111389.0,56.8518,56.9379,56.8326,56.9092,111389.0
2024-01-05 14:40:00,59.5,59.5,59.43,59.45,135629.0,56.9092,56.9092,56.8422,56.8613,135629.0
2024-01-05 14:50:00,59.45,59.46,59.39,59.41,124149.0,56.8613,56.8709,56.804,56.8231,124149.0
2024-01-05 15:00:00,59.41,59.45,59.39,59.42,114311.0,56.8231,56.8613,56.804,56.8326,114311.0
2024-01-05 15:10:00,59.42,59.5,59.41,59.49,153079.0,56.8326,56.9092,56.8231,56.8996,153079.0
2024-01-05 15:20:00,59.48,59.5,59.43,59.48,166905.0,56.89,56.9092,56.8422,56.89,166905.0
2024-01-05 15:30:00,59.48,59.51,59.43,59.51,201685.0,56.89,56.9187,56.8422,56.9187,201685.0
2024-01-05 15:40:00,59.51,59.62,59.49,59.62,375057.0,56.9187,57.0239,56.8996,57.0239,375057.0
2024-01-05 15:50:00,59.63,59.71,59.6,59.66,1050308.0,57.0335,57.11,57.0048,57.0622,1050308.0
2024-01-08 09:30:00,59.68,59.77,59.62,59.7,321681.0,57.0813,57.1674,57.0239,57.1005,321681.0
2024-01-08 09:40:00,59.7,59.76,59.64,59.75,145850.0,57.1005,57.1578,57.0431,57.1483,145850.0
2024-01-08 09:50:00,59.75,59.8,59.59,59.64,200168.0,57.1483,57.1961,56.9952,57.0431,200168.0
2024-01-08 10:00:00,59.64,59.64,59.45,59.48,261662.0,57.0431,57.0431,56.8613,56.89,261662.0
2024-01-08 10:10:00,59.48,59.53,59.45,59.46,168563.0,56.89,56.9379,56.8613,56.8709,168563.0
2024-01-08 10:20:00,59.46,59.57,59.42,59.53,161601.0,56.8709,56.9761,56.8326,56.9379,161601.0
2024-01-08 10:30:00,59.54,59.76,59.54,59.71,290547.0,56.9474,57.1578,56.9474,57.11,290547.0
2024-01-08 10:40:00,59.71,59.78,59.68,59.73,136544.0,57.11,57.177,57.0813,57.1291,136544.0
2024-01-08 10:50:00,59.73,59.74,59.65,59.71,112751.0,57.1291,57.1387,57.0526,57.11,112751.0
2024-01-08 11:00:00,59.71,59.72,59.62,59.68,120626.0,57.11,57.1196,57.0239,57.0813,120626.0
2024-01-08 11:10:00,59.68,59.72,59.64,59.67,94236.0,57.0813,57.1196,57.0431,57.0718,94236.0
2024-01-08 11:20:00,59.66,59.76,59.65,59.73,95718.0,57.0622,57.1578,57.0526,57.1291,95718.0
2024-01-08 11:30:00,59.73,59.75,59.69,59.74,93289.0,57.1291,57.1483,57.0909,57.1387,93289.0
2024-01-08 11:40:00,59.74,59.8,59.71,59.75,166732.0,57.1387,57.1961,57.11,57.1483,166732.0
2024-01-08 11:50:00,59.75,59.78,59.71,59.73,138577.0,57.1483,57.177,57.11,57.1291,138577.0
2024-01-08 12:00:00,59.73,59.8,59.72,59.77,88538.0,57.1291,57.1961,57.1196,57.1674,88538.0
2024-01-08 12:10:00,59.77,59.8,59.75,59.76,73264.0,57.1674,57.1961,57.1483,57.1578,73264.0
2024-01-08 12:20:00,59.76,59.78,59.72,59.76,94122.0,57.1578,57.177,57.1196,57.1578,94122.0
2024-01-08 12:30:00,59.76,59.79,59.73,59.78,58182.0,57.1578,57.1865,57.1291,57.177,58182.0
2024-01-08 12:40:00,59.78,59.81,59.74,59.77,89504.0,57.177,57.2057,57.1387,57.1674,89504.0
2024-01-08 12:50:00,59.76,59.82,59.75,59.81,68069.0,57.1578,57.2152,57.1483,57.2057,68069.0
2024-01-08 13:00:00,59.8,59.84,59.78,59.79,84863.0,57.1961,57.2344,57.177,57.1865,84863.0
2024-01-08 13:10:00,59.79,59.79,59.74,59.76,85250.0,57.1865,57.1865,57.1387,57.1578,85250.0
2024-01-08 13:20:00,59.77,59.81,59.76,59.8,113935.0,57.1674,57.2057,57.1578,57.1961,113935.0
2024-01-08 13:30:00,59.8,59.82,59.78,59.79,78954.0,57.1961,57.2152,57.177,57.1865,78954.0
2024-01-08 13:40:00,59.79,59.81,59.77,59.78,133486.0,57.1865,57.2057,57.1674,57.177,133486.0
2024-01-08 13:50:00,59.78,59.83,59.75,59.82,88988.0,57.177,57.2248,57.1483,57.2152,88988.0
2024-01-08 14:00:00,59.82,59.82,59.77,59.78,81622.0,57.2152,57.2152,57.1674,57.177,81622.0
2024-01-08 14:10:00,59.78,59.9,59.78,59.88,132055.0,57.177,57.2917,57.177,57.2726,132055.0
2024-01-08 14:20:00,59.87,59.97,59.85,59.95,115176.0,57.263,57.3587,57.2439,57.3396,115176.0
2024-01-08 14:30:00,59.96,59.99,59.95,59.98,141511.0,57.3491,57.3778,57.3396,57.3683,141511.0
2024-01-08 14:40:00,59.98,60.03,59.96,60.03,289351.0,57.3683,57.4161,57.3491,57.4161,289351.0
2024-01-08 14:50:00,60.02,60.1,60.0,60.09,108788.0,57.4065,57.483,57.3874,57.4735,108788.0
2024-01-08 15:00:00,60.09,60.12,60.06,60.12,146617.0,57.4735,57.5022,57.4448,57.5022,146617.0
2024-01-08 15:10:00,60.11,60.13,60.06,60.11,119101.0,57.4926,57.5117,57.4448,57.4926,119101.0
2024-01-08 15:20:00,60.12,60.16,60.1,60.1,176714.0,57.5022,57.5404,57.483,57.483,176714.0
2024-01-08 15:30:00,60.1,60.16,60.09,60.14,200822.0,57.483,57.5404,57.4735,57.5213,200822.0
2024-01-08 15:40:00,60.15,60.18,60.06,60.07,269965.0,57.5309,57.5596,57.4448,57.4543,269965.0
2024-01-08 15:50:00,60.07,60.15,60.06,60.13,744059.0,57.4543,57.5309,57.4448,57.5117,744059.0
2024-01-09 09:30:00,59.99,59.99,59.62,59.82,399142.0,57.3778,57.3778,57.0239,57.2152,399142.0
2024-01-09 09:40:00,59.81,59.99,59.77,59.99,158696.0,57.2057,57.3778,57.1674,57.3778,158696.0
2024-01-09 09:50:00,59.98,59.99,59.9,59.95,179714.0,57.3683,57.3778,57.2917,57.3396,179714.0
2024-01-09 10:00:00,59.95,59.98,59.85,59.9,160286.0,57.3396,57.3683,57.2439,57.2917,160286.0
2024-01-09 10:10:00,59.89,60.01,59.89,60.0,196268.0,57.2822,57.397,57.2822,57.3874,196268.0
2024-01-09 10:20:00,60.0,60.03,59.96,60.01,129339.0,57.3874,57.4161,57.3491,57.397,129339.0
2024-01-09 10:30:00,60.01,60.14,60.0,60.05,162082.0,57.397,57.5213,57.3874,57.4352,162082.0
2024-01-09 10:40:00,60.05,60.08,60.01,60.03,103135.0,57.4352,57.4639,57.397,57.4161,103135.0
2024-01-09 10:50:00,60.04,60.07,60.0,60.02,102350.0,57.4256,57.4543,57.3874,57.4065,102350.0
2024-01-09 11:00:00,60.01,60.04,59.98,60.04,101973.0,57.397,57.4256,57.3683,57.4256,101973.0
2024-01-09 11:10:00,60.04,60.05,59.99,60.02,70689.0,57.4256,57.4352,57.3778,57.4065,70689.0
2024-01-09 11:20:00,60.02,60.07,60.01,60.03,94836.0,57.4065,57.4543,57.397,57.4161,94836.0
2024-01-09 11:30:00,60.03,60.07,60.01,60.03,86550.0,57.4161,57.4543,57.397,57.4161,86550.0
2024-01-09 11:40:00,60.03,60.07,60.01,60.05,122734.0,57.4161,57.4543,57.397,57.4352,122734.0
2024-01-09 11:50:00,60.05,60.05,59.97,60.0,71559.0,57.4352,57.4352,57.3587,57.3874,71559.0
2024-01-09 12:00:00,59.99,60.0,59.93,59.96,97778.0,57.3778,57.3874,57.3204,57.3491,97778.0
2024-01-09 12:10:00,59.96,59.97,59.87,59.88,148016.0,57.3491,57.3587,57.263,57.2726,148016.0
2024-01-09 12:20:00,59.88,59.91,59.85,59.89,132666.0,57.2726,57.3013,57.2439,57.2822,132666.0
2024-01-09 12:30:00,59.89,59.91,59.87,59.88,72755.0,57.2822,57.3013,57.263,57.2726,72755.0
2024-01-09 12:40:00,59.87,59.9,59.84,59.84,106308.0,57.263,57.2917,57.2344,57.2344,106308.0
2024-01-09 12:50:00,59.85,59.87,59.78,59.79,87136.0,57.2439,57.263,57.177,57.1865,87136.0
2024-01-09 13:00:00,59.78,59.84,59.74,59.77,125456.0,57.177,57.2344,57.1387,57.1674,125456.0
2024-01-09 13:10:00,59.77,59.82,59.76,59.78,106735.0,57.1674,57.2152,57.1578,57.177,106735.0
2024-01-09 13:20:00,59.78,59.8,59.75,59.79,84493.0,57.177,57.1961,57.1483,57.1865,84493.0
2024-01-09 13:30:00,59.79,59.84,59.75,59.84,166705.0,57.1865,57.2344,57.1483,57.2344,166705.0
2024-01-09 13:40:00,59.84,59.88,59.83,59.86,157114.0,57.2344,57.2726,57.2248,57.2535,157114.0
2024-01-09 13:50:00,59.86,59.93,59.86,59.87,116680.0,57.2535,57.3204,57.2535,57.263,116680.0
2024-01-09 14:00:00,59.87,59.88,59.82,59.83,114062.0,57.263,57.2726,57.2152,57.2248,114062.0
2024-01-09 14:10:00,59.83,59.85,59.77,59.83,121492.0,57.2248,57.2439,57.1674,57.2248,121492.0
2024-01-09 14:20:00,59.83,59.85,59.79,59.8,140890.0,57.2248,57.2439,57.1865,57.1961,140890.0
2024-01-09 14:30:00,59.8,59.84,59.78,59.83,128671.0,57.1961,57.2344,57.177,57.2248,128671.0
2024-01-09 14:40:00,59.82,59.84,59.79,59.83,91511.0,57.2152,57.2344,57.1865,57.2248,91511.0
2024-01-09 14:50:00,59.83,59.84,59.8,59.82,100683.0,57.2248,57.2344,57.1961,57.2152,100683.0
2024-01-09 15:00:00,59.82,59.85,59.78,59.82,107318.0,57.2152,57.2439,57.177,57.2152,107318.0
2024-01-09 15:10:00,59.82,59.92,59.81,59.87,247388.0,57.2152,57.3109,57.2057,57.263,247388.0
2024-01-09 15:20:00,59.87,59.91,59.85,59.87,140066.0,57.263,57.3013,57.2439,57.263,140066.0
2024-01-09 15:30:00,59.87,59.93,59.85,59.91,169126.0,57.263,57.3204,57.2439,57.3013,169126.0
2024-01-09 15:40:00,59.91,59.98,59.89,59.96,331817.0,57.3013,57.3683,57.2822,57.3491,331817.0
2024-01-09 15:50:00,59.96,60.03,59.94,59.98,1171533.0,57.3491,57.4161,57.33,57.3683,1171533.0
2024-01-10 09:30:00,60.22,60.37,60.09,60.33,680025.0,57.5978,57.7413,57.4735,57.703,680025.0
2024-01-10 09:40:00,60.33,60.4,60.3,60.36,222995.0,57.703,57.77,57.6743,57.7317,222995.0
2024-01-10 09:50:00,60.36,60.41,60.24,60.25,182479.0,57.7317,57.7795,57.6169,57.6265,182479.0
2024-01-10 10:00:00,60.25,60.32,60.13,60.13,203014.0,57.6265,57.6935,57.5117,57.5117,203014.0
2024-01-10 10:10:00,60.14,60.14,60.01,60.09,202141.0,57.5213,57.5213,57.397,57.4735,202141.0
2024-01-10 10:20:00,60.1,60.2,60.07,60.16,138891.0,57.483,57.5787,57.4543,57.5404,138891.0
2024-01-10 10:30:00,60.16,60.23,60.15,60.19,154417.0,57.5404,57.6074,57.5309,57.5691,154417.0
2024-01-10 10:40:00,60.19,60.22,60.14,60.17,132632.0,57.5691,57.5978,57.5213,57.55,132632.0
2024-01-10 10:50:00,60.17,60.17,60.05,60.07,258116.0,57.55,57.55,57.4352,57.4543,258116.0
2024-01-10 11:00:00,60.07,60.1,60.01,60.02,146019.0,57.4543,57.483,57.397,57.4065,146019.0
2024-01-10 11:10:00,60.03,60.05,59.98,60.02,142458.0,57.4161,57.4352,57.3683,57.4065,142458.0
2024-01-10 11:20:00,60.02,60.08,60.0,60.04,105385.0,57.4065,57.4639,57.3874,57.4256,105385.0
2024-01-10 11:30:00,60.04,60.07,60.01,60.07,95472.0,57.4256,57.4543,57.397,57.4543,95472.0
2024-01-10 11:40:00,60.06,60.09,60.02,60.04,131128.0,57.4448,57.4735,57.4065,57.4256,131128.0
2024-01-10 11:50:00,60.03,60.1,60.02,60.09,86775.0,57.4161,57.483,57.4065,57.4735,86775.0
2024-01-10 12:00:00,60.09,60.12,60.05,60.1,138378.0,57.4735,57.5022,57.4352,57.483,138378.0
2024-01-10 12:10:00,60.1,60.16,60.08,60.14,125299.0,57.483,57.5404,57.4639,57.5213,125299.0
2024-01-10 12:20:00,60.14,60.16,60.09,60.12,85305.0,57.5213,57.5404,57.4735,57.5022,85305.0
2024-01-10 12:30:00,60.12,60.13,60.08,60.1,108451.0,57.5022,57.5117,57.4639,57.483,108451.0
2024-01-10 12:40:00,60.1,60.12,60.05,60.09,132491.0,57.483,57.5022,57.4352,57.4735,132491.0
2024-01-10 12:50:00,60.09,60.16,60.07,60.15,85899.0,57.4735,57.5404,57.4543,57.5309,85899.0
2024-01-10 13:00:00,60.15,60.17,60.1,60.12,164305.0,57.5309,57.55,57.483,57.5022,164305.0
2024-01-10 13:10:00,60.12,60.13,60.07,60.09,111277.0,57.5022,57.5117,57.4543,57.4735,111277.0
2024-01-10 13:20:00,60.09,60.14,60.08,60.1,183836.0,57.4735,57.5213,57.4639,57.483,183836.0
2024-01-10 13:30:00,60.1,60.15,60.09,60.14,126959.0,57.483,57.5309,57.4735,57.5213,126959.0
2024-01-10 13:40:00,60.13,60.22,60.12,60.21,167712.0,57.5117,57.5978,57.5022,57.5882,167712.0
2024-01-10 13:50:00,60.21,60.26,60.19,60.26,119361.0,57.5882,57.6361,57.5691,57.6361,119361.0
2024-01-10 14:00:00,60.26,60.27,60.2,60.21,102844.0,57.6361,57.6456,57.5787,57.5882,102844.0
2024-01-10 14:10:00,60.2,60.28,60.19,60.25,220427.0,57.5787,57.6552,57.5691,57.6265,220427.0
2024-01-10 14:20:00,60.25,60.27,60.22,60.27,123715.0,57.6265,57.6456,57.5978,57.6456,123715.0
2024-01-10 14:30:00,60.27,60.3,60.24,60.29,144263.0,57.6456,57.6743,57.6169,57.6648,144263.0
2024-01-10 14:40:00,60.29,60.32,60.28,60.29,114080.0,57.6648,57.6935,57.6552,57.6648,114080.0
2024-01-10 14:50:00,60.3,60.34,60.28,60.33,123957.0,57.6743,57.7126,57.6552,57.703,123957.0
2024-01-10 15:00:00,60.33,60.35,60.3,60.31,161597.0,57.703,57.7221,57.6743,57.6839,161597.0
2024-01-10 15:10:00,60.3,60.31,60.25,60.29,268808.0,57.6743,57.6839,57.6265,57.6648,268808.0
2024-01-10 15:20:00,60.29,60.31,60.24,60.29,233214.0,57.6648,57.6839,57.6169,57.6648,233214.0
2024-01-10 15:30:00,60.29,60.31,60.23,60.24,283492.0,57.6648,57.6839,57.6074,57.6169,283492.0
2024-01-10 15:40:00,60.24,60.25,60.13,60.14,523373.0,57.6169,57.6265,57.5117,57.5213,523373.0
2024-01-10 15:50:00,60.15,60.22,60.11,60.19,1118372.0,57.5309,57.5978,57.4926,57.5691,1118372.0
2024-01-11 09:30:00,60.25,60.26,60.02,60.1,477755.0,57.6265,57.6361,57.4065,57.483,477755.0
2024-01-11 09:40:00,60.11,60.14,59.99,60.01,475638.0,57.4926,57.5213,57.3778,57.397,475638.0
2024-01-11 09:50:00,60.01,60.05,59.94,59.98,177955.0,57.397,57.4352,57.33,57.3683,177955.0
2024-01-11 10:00:00,59.98,60.1,59.96,59.99,192720.0,57.3683,57.483,57.3491,57.3778,192720.0
2024-01-11 10:10:00,59.99,59.99,59.85,59.94,188308.0,57.3778,57.3778,57.2439,57.33,188308.0
2024-01-11 10:20:00,59.94,59.95,59.79,59.8,245500.0,57.33,57.3396,57.1865,57.1961,245500.0
2024-01-11 10:30:00,59.8,59.91,59.79,59.86,312568.0,57.1961,57.3013,57.1865,57.2535,312568.0
2024-01-11 10:40:00,59.87,59.88,59.73,59.8,270994.0,57.263,57.2726,57.1291,57.1961,270994.0
2024-01-11 10:50:00,59.8,59.86,59.77,59.82,143976.0,57.1961,57.2535,57.1674,57.2152,143976.0
2024-01-11 11:00:00,59.82,59.83,59.74,59.8,151035.0,57.2152,57.2248,57.1387,57.1961,151035.0
2024-01-11 11:10:00,59.8,59.82,59.73,59.79,165894.0,57.1961,57.2152,57.1291,57.1865,165894.0
2024-01-11 11:20:00,59.78,59.83,59.78,59.81,164356.0,57.177,57.2248,57.177,57.2057,164356.0
2024-01-11 11:30:00,59.81,59.83,59.75,59.76,136437.0,57.2057,57.2248,57.1483,57.1578,136437.0
2024-01-11 11:40:00,59.76,59.84,59.76,59.83,117458.0,57.1578,57.2344,57.1578,57.2248,117458.0
2024-01-11 11:50:00,59.83,59.87,59.74,59.78,116270.0,57.2248,57.263,57.1387,57.177,116270.0
2024-01-11 12:00:00,59.77,59.79,59.69,59.73,130636.0,57.1674,57.1865,57.0909,57.1291,130636.0
2024-01-11 12:10:00,59.73,59.76,59.7,59.72,141445.0,57.1291,57.1578,57.1005,57.1196,141445.0
2024-01-11 12:20:00,59.71,59.76,59.7,59.72,115592.0,57.11,57.1578,57.1005,57.1196,115592.0
2024-01-11 12:30:00,59.72,59.77,59.7,59.75,129497.0,57.1196,57.1674,57.1005,57.1483,129497.0
2024-01-11 12:40:00,59.75,59.81,59.74,59.79,90318.0,57.1483,57.2057,57.1387,57.1865,90318.0
2024-01-11 12:50:00,59.8,59.81,59.75,59.8,163509.0,57.1961,57.2057,57.1483,57.1961,163509.0
2024-01-11 13:00:00,59.8,59.84,59.77,59.77,107285.0,57.1961,57.2344,57.1674,57.1674,107285.0
2024-01-11 13:10:00,59.78,59.82,59.77,59.78,149882.0,57.177,57.2152,57.1674,57.177,149882.0
2024-01-11 13:20:00,59.79,59.82,59.77,59.81,69576.0,57.1865,57.2152,57.1674,57.2057,69576.0
2024-01-11 13:30:00,59.82,59.84,59.79,59.83,148915.0,57.2152,57.2344,57.1865,57.2248,148915.0
2024-01-11 13:40:00,59.82,59.84,59.75,59.8,127120.0,57.2152,57.2344,57.1483,57.1961,127120.0
2024-01-11 13:50:00,59.8,59.84,59.79,59.82,170794.0,57.1961,57.2344,57.1865,57.2152,170794.0
2024-01-11 14:00:00,59.82,59.9,59.81,59.88,221688.0,57.2152,57.2917,57.2057,57.2726,221688.0
2024-01-11 14:10:00,59.88,59.9,59.85,59.88,105540.0,57.2726,57.2917,57.2439,57.2726,105540.0
2024-01-11 14:20:00,59.88,59.94,59.87,59.92,98205.0,57.2726,57.33,57.263,57.3109,98205.0
2024-01-11 14:30:00,59.92,59.93,59.89,59.91,82533.0,57.3109,57.3204,57.2822,57.3013,82533.0
2024-01-11 14:40:00,59.91,59.93,59.85,59.87,111010.0,57.3013,57.3204,57.2439,57.263,111010.0
2024-01-11 14:50:00,59.87,59.97,59.86,59.94,112076.0,57.263,57.3587,57.2535,57.33,112076.0
2024-01-11 15:00:00,59.93,59.94,59.8,59.8,198188.0,57.3204,57.33,57.1961,57.1961,198188.0
2024-01-11 15:10:00,59.8,59.82,59.75,59.77,154973.0,57.1961,57.2152,57.1483,57.1674,154973.0
2024-01-11 15:20:00,59.78,59.8,59.74,59.77,185664.0,57.177,57.1961,57.1387,57.1674,185664.0
2024-01-11 15:30:00,59.77,59.8,59.71,59.75,236095.0,57.1674,57.1961,57.11,57.1483,236095.0
2024-01-11 15:40:00,59.75,59.82,59.72,59.82,273843.0,57.1483,57.2152,57.1196,57.2152,273843.0
2024-01-11 15:50:00,59.81,59.91,59.8,59.81,1334536.0,57.2057,57.3013,57.1961,57.2057,1334536.0
2024-01-12 09:30:00,60.08,60.22,59.87,60.18,592879.0,57.4639,57.5978,57.263,57.5596,592879.0
2024-01-12 09:40:00,60.18,60.25,60.07,60.07,365420.0,57.5596,57.6265,57.4543,57.4543,365420.0
2024-01-12 09:50:00,60.08,60.1,59.98,60.01,222333.0,57.4639,57.483,57.3683,57.397,222333.0
2024-01-12 10:00:00,60.01,60.08,59.96,59.98,208245.0,57.397,57.4639,57.3491,57.3683,208245.0
2024-01-12 10:10:00,59.99,60.11,59.95,60.06,593186.0,57.3778,57.4926,57.3396,57.4448,593186.0
2024-01-12 10:20:00,60.07,60.08,59.94,59.98,336021.0,57.4543,57.4639,57.33,57.3683,336021.0
2024-01-12 10:30:00,59.98,60.07,59.97,60.04,127107.0,57.3683,57.4543,57.3587,57.4256,127107.0
2024-01-12 10:40:00,60.04,60.14,60.01,60.12,364514.0,57.4256,57.5213,57.397,57.5022,364514.0
2024-01-12 10:50:00,60.13,60.2,60.12,60.2,107240.0,57.5117,57.5787,57.5022,57.5787,107240.0
2024-01-12 11:00:00,60.19,60.22,60.12,60.19,194139.0,57.5691,57.5978,57.5022,57.5691,194139.0
2024-01-12 11:10:00,60.2,60.23,60.17,60.18,105247.0,57.5787,57.6074,57.55,57.5596,105247.0
2024-01-12 11:20:00,60.18,60.19,60.13,60.16,131965.0,57.5596,57.5691,57.5117,57.5404,131965.0
2024-01-12 11:30:00,60.17,60.21,60.14,60.18,142610.0,57.55,57.5882,57.5213,57.5596,142610.0
2024-01-12 11:40:00,60.19,60.19,60.11,60.12,136456.0,57.5691,57.5691,57.4926,57.5022,136456.0
2024-01-12 11:50:00,60.12,60.17,60.12,60.14,148535.0,57.5022,57.55,57.5022,57.5213,148535.0
2024-01-12 12:00:00,60.15,60.19,60.13,60.16,113812.0,57.5309,57.5691,57.5117,57.5404,113812.0
2024-01-12 12:10:00,60.16,60.2,60.15,60.18,116741.0,57.5404,57.5787,57.5309,57.5596,116741.0
2024-01-12 12:20:00,60.19,60.23,60.15,60.21,169854.0,57.5691,57.6074,57.5309,57.5882,169854.0
2024-01-12 12:30:00,60.2,60.23,60.17,60.22,93451.0,57.5787,57.6074,57.55,57.5978,93451.0
2024-01-12 12:40:00,60.22,60.25,60.19,60.25,77367.0,57.5978,57.6265,57.5691,57.6265,77367.0
2024-01-12 12:50:00,60.24,60.25,60.19,60.22,114115.0,57.6169,57.6265,57.5691,57.5978,114115.0
2024-01-12 13:00:00,60.22,60.32,60.22,60.31,153515.0,57.5978,57.6935,57.5978,57.6839,153515.0
2024-01-12 13:10:00,60.3,60.33,60.28,60.3,105951.0,57.6743,57.703,57.6552,57.6743,105951.0
2024-01-12 13:20:00,60.3,60.33,60.28,60.32,72528.0,57.6743,57.703,57.6552,57.6935,72528.0
2024-01-12 13:30:00,60.32,60.34,60.3,60.33,88854.0,57.6935,57.7126,57.6743,57.703,88854.0
2024-01-12 13:40:00,60.33,60.34,60.26,60.3,213678.0,57.703,57.7126,57.6361,57.6743,213678.0
2024-01-12 13:50:00,60.3,60.33,60.29,60.32,86624.0,57.6743,57.703,57.6648,57.6935,86624.0
2024-01-12 14:00:00,60.32,60.34,60.31,60.32,78213.0,57.6935,57.7126,57.6839,57.6935,78213.0
2024-01-12 14:10:00,60.31,60.33,60.29,60.31,99360.0,57.6839,57.703,57.6648,57.6839,99360.0
2024-01-12 14:20:00,60.32,60.34,60.28,60.3,93307.0,57.6935,57.7126,57.6552,57.6743,93307.0
2024-01-12 14:30:00,60.3,60.3,60.24,60.29,105679.0,57.6743,57.6743,57.6169,57.6648,105679.0
2024-01-12 14:40:00,60.29,60.29,60.24,60.28,151011.0,57.6648,57.6648,57.6169,57.6552,151011.0
2024-01-12 14:50:00,60.28,60.32,60.27,60.32,237790.0,57.6552,57.6935,57.6456,57.6935,237790.0
2024-01-12 15:00:00,60.31,60.33,60.28,60.3,187283.0,57.6839,57.703,57.6552,57.6743,187283.0
2024-01-12 15:10:00,60.3,60.34,60.28,60.33,213866.0,57.6743,57.7126,57.6552,57.703,213866.0
2024-01-12 15:20:00,60.33,60.34,60.29,60.32,286766.0,57.703,57.7126,57.6648,57.6935,286766.0
2024-01-12 15:30:00,60.32,60.38,60.31,60.35,309495.0,57.6935,57.7508,57.6839,57.7221,309495.0
2024-01-12 15:40:00,60.35,60.39,60.32,60.39,338738.0,57.7221,57.7604,57.6935,57.7604,338738.0
2024-01-12 15:50:00,60.39,60.46,60.37,60.4,939900.0,57.7604,57.8274,57.7413,57.77,939900.0
2024-01-16 09:30:00,60.39,60.4,60.03,60.27,769333.0,57.7604,57.77,57.4161,57.6456,769333.0
2024-01-16 09:40:00,60.27,60.43,60.25,60.32,225086.0,57.6456,57.7987,57.6265,57.6935,225086.0
2024-01-16 09:50:00,60.32,60.34,60.21,60.23,241260.0,57.6935,57.7126,57.5882,57.6074,241260.0
2024-01-16 10:00:00,60.22,60.34,60.21,60.23,291164.0,57.5978,57.7126,57.5882,57.6074,291164.0
2024-01-16 10:10:00,60.23,60.24,60.16,60.17,211507.0,57.6074,57.6169,57.5404,57.55,211507.0
2024-01-16 10:20:00,60.17,60.34,60.17,60.34,175363.0,57.55,57.7126,57.55,57.7126,175363.0
2024-01-16 10:30:00,60.34,60.36,60.25,60.32,165344.0,57.7126,57.7317,57.6265,57.6935,165344.0
2024-01-16 10:40:00,60.32,60.34,60.26,60.28,147282.0,57.6935,57.7126,57.6361,57.6552,147282.0
2024-01-16 10:50:00,60.28,60.29,60.21,60.23,166823.0,57.6552,57.6648,57.5882,57.6074,166823.0
2024-01-16 11:00:00,60.23,60.26,60.13,60.16,279672.0,57.6074,57.6361,57.5117,57.5404,279672.0
2024-01-16 11:10:00,60.16,60.23,60.12,60.17,139423.0,57.5404,57.6074,57.5022,57.55,139423.0
2024-01-16 11:20:00,60.18,60.26,60.17,60.17,129590.0,57.5596,57.6361,57.55,57.55,129590.0
2024-01-16 11:30:00,60.17,60.23,60.14,60.19,121044.0,57.55,57.6074,57.5213,57.5691,121044.0
2024-01-16 11:40:00,60.19,60.2,60.13,60.13,164897.0,57.5691,57.5787,57.5117,57.5117,164897.0
2024-01-16 11:50:00,60.14,60.16,60.06,60.07,114480.0,57.5213,57.5404,57.4448,57.4543,114480.0
2024-01-16 12:00:00,60.08,60.09,60.02,60.07,113808.0,57.4639,57.4735,57.4065,57.4543,113808.0
2024-01-16 12:10:00,60.08,60.08,60.01,60.02,116020.0,57.4639,57.4639,57.397,57.4065,116020.0
2024-01-16 12:20:00,60.02,60.05,59.97,59.97,318205.0,57.4065,57.4352,57.3587,57.3587,318205.0
2024-01-16 12:30:00,59.96,60.0,59.94,60.0,88744.0,57.3491,57.3874,57.33,57.3874,88744.0
2024-01-16 12:40:00,59.99,60.01,59.94,59.96,133425.0,57.3778,57.397,57.33,57.3491,133425.0
2024-01-16 12:50:00,59.96,60.0,59.94,59.98,99939.0,57.3491,57.3874,57.33,57.3683,99939.0
2024-01-16 13:00:00,59.97,60.0,59.94,59.95,177437.0,57.3587,57.3874,57.33,57.3396,177437.0
2024-01-16 13:10:00,59.95,60.02,59.94,59.99,240730.0,57.3396,57.4065,57.33,57.3778,240730.0
2024-01-16 13:20:00,59.99,60.07,59.96,60.07,383832.0,57.3778,57.4543,57.3491,57.4543,383832.0
2024-01-16 13:30:00,60.07,60.1,60.03,60.07,97767.0,57.4543,57.483,57.4161,57.4543,97767.0
2024-01-16 13:40:00,60.07,60.08,60.02,60.05,84284.0,57.4543,57.4639,57.4065,57.4352,84284.0
2024-01-16 13:50:00,60.05,60.06,60.01,60.05,126999.0,57.4352,57.4448,57.397,57.4352,126999.0
2024-01-16 14:00:00,60.04,60.04,59.87,59.9,132614.0,57.4256,57.4256,57.263,57.2917,132614.0
2024-01-16 14:10:00,59.89,59.92,59.85,59.86,101728.0,57.2822,57.3109,57.2439,57.2535,101728.0
2024-01-16 14:20:00,59.86,59.93,59.85,59.9,91306.0,57.2535,57.3204,57.2439,57.2917,91306.0
2024-01-16 14:30:00,59.9,59.94,59.87,59.9,150285.0,57.2917,57.33,57.263,57.2917,150285.0
2024-01-16 14:40:00,59.9,59.95,59.85,59.94,153004.0,57.2917,57.3396,57.2439,57.33,153004.0
2024-01-16 14:50:00,59.94,59.98,59.91,59.95,131703.0,57.33,57.3683,57.3013,57.3396,131703.0
2024-01-16 15:00:00,59.96,60.0,59.94,59.97,129070.0,57.3491,57.3874,57.33,57.3587,129070.0
2024-01-16 15:10:00,59.98,59.99,59.94,59.97,135077.0,57.3683,57.3778,57.33,57.3587,135077.0
2024-01-16 15:20:00,59.97,59.98,59.9,59.92,139713.0,57.3587,57.3683,57.2917,57.3109,139713.0
2024-01-16 15:30:00,59.92,59.92,59.87,59.9,179384.0,57.3109,57.3109,57.263,57.2917,179384.0
2024-01-16 15:40:00,59.89,59.96,59.88,59.92,306223.0,57.2822,57.3491,57.2726,57.3109,306223.0
2024-01-16 15:50:00,59.91,60.01,59.89,60.0,1003126.0,57.3013,57.397,57.2822,57.3874,1003126.0
2024-01-17 09:30:00,59.86,59.98,59.82,59.89,451814.0,57.2535,57.3683,57.2152,57.2822,451814.0
2024-01-17 09:40:00,59.9,59.94,59.82,59.91,210984.0,57.2917,57.33,57.2152,57.3013,210984.0
2024-01-17 09:50:00,59.91,59.97,59.87,59.95,160308.0,57.3013,57.3587,57.263,57.3396,160308.0
2024-01-17 10:00:00,59.94,59.99,59.88,59.92,201100.0,57.33,57.3778,57.2726,57.3109,201100.0
2024-01-17 10:10:00,59.92,59.99,59.92,59.97,123637.0,57.3109,57.3778,57.3109,57.3587,123637.0
2024-01-17 10:20:00,59.98,60.05,59.95,60.04,239721.0,57.3683,57.4352,57.3396,57.4256,239721.0
2024-01-17 10:30:00,60.04,60.11,60.02,60.1,220051.0,57.4256,57.4926,57.4065,57.483,220051.0
2024-01-17 10:40:00,60.09,60.12,60.08,60.11,242525.0,57.4735,57.5022,57.4639,57.4926,242525.0
2024-01-17 10:50:00,60.11,60.18,60.08,60.12,218386.0,57.4926,57.5596,57.4639,57.5022,218386.0
2024-01-17 11:00:00,60.13,60.14,60.05,60.08,208539.0,57.5117,57.5213,57.4352,57.4639,208539.0
2024-01-17 11:10:00,60.08,60.12,60.06,60.11,108120.0,57.4639,57.5022,57.4448,57.4926,108120.0
2024-01-17 11:20:00,60.1,60.14,60.08,60.11,95733.0,57.483,57.5213,57.4639,57.4926,95733.0
2024-01-17 11:30:00,60.1,60.21,60.09,60.14,125139.0,57.483,57.5882,57.4735,57.5213,125139.0
2024-01-17 11:40:00,60.14,60.14,60.09,60.1,123019.0,57.5213,57.5213,57.4735,57.483,123019.0
2024-01-17 11:50:00,60.11,60.11,60.0,60.01,94692.0,57.4926,57.4926,57.3874,57.397,94692.0
2024-01-17 12:00:00,60.01,60.01,59.93,59.94,88556.0,57.397,57.397,57.3204,57.33,88556.0
2024-01-17 12:10:00,59.94,59.98,59.9,59.94,89456.0,57.33,57.3683,57.2917,57.33,89456.0
2024-01-17 12:20:00,59.93,59.95,59.9,59.93,67564.0,57.3204,57.3396,57.2917,57.3204,67564.0
2024-01-17 12:30:00,59.93,59.93,59.89,59.93,59878.0,57.3204,57.3204,57.2822,57.3204,59878.0
2024-01-17 12:40:00,59.92,59.98,59.87,59.96,98859.0,57.3109,57.3683,57.263,57.3491,98859.0
2024-01-17 12:50:00,59.97,59.98,59.93,59.95,84789.0,57.3587,57.3683,57.3204,57.3396,84789.0
2024-01-17 13:00:00,59.96,60.0,59.94,59.98,100472.0,57.3491,57.3874,57.33,57.3683,100472.0
2024-01-17 13:10:00,59.97,59.98,59.9,59.93,100711.0,57.3587,57.3683,57.2917,57.3204,100711.0
2024-01-17 13:20:00,59.92,59.93,59.83,59.87,90225.0,57.3109,57.3204,57.2248,57.263,90225.0
2024-01-17 13:30:00,59.87,59.89,59.85,59.88,82795.0,57.263,57.2822,57.2439,57.2726,82795.0
2024-01-17 13:40:00,59.87,59.9,59.86,59.89,58814.0,57.263,57.2917,57.2535,57.2822,58814.0
2024-01-17 13:50:00,59.9,59.98,59.88,59.98,94687.0,57.2917,57.3683,57.2726,57.3683,94687.0
2024-01-17 14:00:00,59.98,60.0,59.91,59.94,87989.0,57.3683,57.3874,57.3013,57.33,87989.0
2024-01-17 14:10:00,59.94,59.96,59.93,59.93,79073.0,57.33,57.3491,57.3204,57.3204,79073.0
2024-01-17 14:20:00,59.94,59.97,59.9,59.92,97937.0,57.33,57.3587,57.2917,57.3109,97937.0
2024-01-17 14:30:00,59.92,59.97,59.9,59.97,56426.0,57.3109,57.3587,57.2917,57.3587,56426.0
2024-01-17 14:40:00,59.96,59.99,59.94,59.97,90232.0,57.3491,57.3778,57.33,57.3587,90232.0
2024-01-17 14:50:00,59.97,59.99,59.94,59.97,69440.0,57.3587,57.3778,57.33,57.3587,69440.0
2024-01-17 15:00:00,59.96,59.98,59.9,59.92,81250.0,57.3491,57.3683,57.2917,57.3109,81250.0
2024-01-17 15:10:00,59.91,59.94,59.89,59.92,75668.0,57.3013,57.33,57.2822,57.3109,75668.0
2024-01-17 15:20:00,59.92,59.95,59.9,59.94,117982.0,57.3109,57.3396,57.2917,57.33,117982.0
2024-01-17 15:30:00,59.94,60.01,59.92,59.99,117419.0,57.33,57.397,57.3109,57.3778,117419.0
2024-01-17 15:40:00,59.99,60.01,59.94,59.95,184312.0,57.3778,57.397,57.33,57.3396,184312.0
2024-01-17 15:50:00,59.95,60.04,59.94,59.99,715959.0,57.3396,57.4256,57.33,57.3778,715959.0
2024-01-18 09:30:00,59.69,59.82,59.52,59.65,506223.0,57.0909,57.2152,56.9283,57.0526,506223.0
2024-01-18 09:40:00,59.66,59.66,59.54,59.61,161144.0,57.0622,57.0622,56.9474,57.0144,161144.0
2024-01-18 09:50:00,59.61,59.68,59.58,59.64,147820.0,57.0144,57.0813,56.9857,57.0431,147820.0
2024-01-18 10:00:00,59.63,59.72,59.62,59.71,156556.0,57.0335,57.1196,57.0239,57.11,156556.0
2024-01-18 10:10:00,59.71,59.72,59.61,59.63,155347.0,57.11,57.1196,57.0144,57.0335,155347.0
2024-01-18 10:20:00,59.63,59.72,59.61,59.72,160504.0,57.0335,57.1196,57.0144,57.1196,160504.0
2024-01-18 10:30:00,59.72,59.76,59.71,59.71,184327.0,57.1196,57.1578,57.11,57.11,184327.0
2024-01-18 10:40:00,59.72,59.8,59.71,59.77,108585.0,57.1196,57.1961,57.11,57.1674,108585.0
2024-01-18 10:50:00,59.76,59.79,59.71,59.74,110209.0,57.1578,57.1865,57.11,57.1387,110209.0
2024-01-18 11:00:00,59.75,59.75,59.71,59.72,126548.0,57.1483,57.1483,57.11,57.1196,126548.0
2024-01-18 11:10:00,59.71,59.85,59.69,59.82,189274.0,57.11,57.2439,57.0909,57.2152,189274.0
2024-01-18 11:20:00,59.82,59.87,59.8,59.86,137493.0,57.2152,57.263,57.1961,57.2535,137493.0
2024-01-18 11:30:00,59.86,59.89,59.81,59.87,110344.0,57.2535,57.2822,57.2057,57.263,110344.0
2024-01-18 11:40:00,59.88,59.88,59.73,59.73,124543.0,57.2726,57.2726,57.1291,57.1291,124543.0
2024-01-18 11:50:00,59.73,59.83,59.72,59.79,101011.0,57.1291,57.2248,57.1196,57.1865,101011.0
2024-01-18 12:00:00,59.79,59.8,59.72,59.78,147437.0,57.1865,57.1961,57.1196,57.177,147437.0
2024-01-18 12:10:00,59.79,59.82,59.74,59.78,104448.0,57.1865,57.2152,57.1387,57.177,104448.0
2024-01-18 12:20:00,59.78,59.81,59.76,59.79,62690.0,57.177,57.2057,57.1578,57.1865,62690.0
2024-01-18 12:30:00,59.79,59.82,59.74,59.79,93633.0,57.1865,57.2152,57.1387,57.1865,93633.0
2024-01-18 12:40:00,59.79,59.79,59.75,59.77,84480.0,57.1865,57.1865,57.1483,57.1674,84480.0
2024-01-18 12:50:00,59.76,59.8,59.74,59.77,79902.0,57.1578,57.1961,57.1387,57.1674,79902.0
2024-01-18 13:00:00,59.77,59.79,59.73,59.78,96345.0,57.1674,57.1865,57.1291,57.177,96345.0
2024-01-18 13:10:00,59.78,59.84,59.76,59.83,67499.0,57.177,57.2344,57.1578,57.2248,67499.0
2024-01-18 13:20:00,59.83,59.9,59.81,59.89,97252.0,57.2248,57.2917,57.2057,57.2822,97252.0
2024-01-18 13:30:00,59.88,59.91,59.87,59.9,103322.0,57.2726,57.3013,57.263,57.2917,103322.0
2024-01-18 13:40:00,59.9,59.96,59.88,59.95,117368.0,57.2917,57.3491,57.2726,57.3396,117368.0
2024-01-18 13:50:00,59.96,59.97,59.93,59.95,159778.0,57.3491,57.3587,57.3204,57.3396,159778.0
2024-01-18 14:00:00,59.95,60.03,59.92,60.02,136892.0,57.3396,57.4161,57.3109,57.4065,136892.0
2024-01-18 14:10:00,60.02,60.05,60.0,60.02,126708.0,57.4065,57.4352,57.3874,57.4065,126708.0
2024-01-18 14:20:00,60.03,60.11,60.0,60.11,118665.0,57.4161,57.4926,57.3874,57.4926,118665.0
2024-01-18 14:30:00,60.11,60.14,60.1,60.12,87159.0,57.4926,57.5213,57.483,57.5022,87159.0
2024-01-18 14:40:00,60.12,60.13,60.07,60.11,195614.0,57.5022,57.5117,57.4543,57.4926,195614.0
2024-01-18 14:50:00,60.11,60.18,60.1,60.16,112840.0,57.4926,57.5596,57.483,57.5404,112840.0
2024-01-18 15:00:00,60.16,60.17,60.1,60.16,141787.0,57.5404,57.55,57.483,57.5404,141787.0
2024-01-18 15:10:00,60.16,60.17,60.13,60.15,110695.0,57.5404,57.55,57.5117,57.5309,110695.0
2024-01-18 15:20:00,60.14,60.2,60.13,60.19,153697.0,57.5213,57.5787,57.5117,57.5691,153697.0
2024-01-18 15:30:00,60.2,60.23,60.17,60.18,196901.0,57.5787,57.6074,57.55,57.5596,196901.0
2024-01-18 15:40:00,60.17,60.22,60.15,60.21,260552.0,57.55,57.5978,57.5309,57.5882,260552.0
2024-01-18 15:50:00,60.2,60.23,60.15,60.16,821352.0,57.5787,57.6074,57.5309,57.5404,821352.0
2024-01-19 09:30:00,60.26,60.28,59.82,59.84,1415540.0,57.6361,57.6552,57.2152,57.2344,1415540.0
2024-01-19 09:40:00,59.84,59.91,59.64,59.69,211404.0,57.2344,57.3013,57.0431,57.0909,211404.0
2024-01-19 09:50:00,59.69,59.79,59.67,59.79,160169.0,57.0909,57.1865,57.0718,57.1865,160169.0
2024-01-19 10:00:00,59.78,59.85,59.72,59.81,258608.0,57.177,57.2439,57.1196,57.2057,258608.0
2024-01-19 10:10:00,59.82,59.94,59.73,59.93,199965.0,57.2152,57.33,57.1291,57.3204,199965.0
2024-01-19 10:20:00,59.93,59.95,59.82,59.89,166723.0,57.3204,57.3396,57.2152,57.2822,166723.0
2024-01-19 10:30:00,59.89,59.9,59.78,59.8,116071.0,57.2822,57.2917,57.177,57.1961,116071.0
2024-01-19 10:40:00,59.81,59.87,59.77,59.85,125600.0,57.2057,57.263,57.1674,57.2439,125600.0
2024-01-19 10:50:00,59.85,59.9,59.79,59.83,128342.0,57.2439,57.2917,57.1865,57.2248,128342.0
2024-01-19 11:00:00,59.83,59.91,59.82,59.89,90389.0,57.2248,57.3013,57.2152,57.2822,90389.0
2024-01-19 11:10:00,59.89,59.91,59.79,59.81,135386.0,57.2822,57.3013,57.1865,57.2057,135386.0
2024-01-19 11:20:00,59.82,59.86,59.8,59.82,128438.0,57.2152,57.2535,57.1961,57.2152,128438.0
2024-01-19 11:30:00,59.82,59.86,59.78,59.83,104222.0,57.2152,57.2535,57.177,57.2248,104222.0
2024-01-19 11:40:00,59.82,59.84,59.78,59.79,119021.0,57.2152,57.2344,57.177,57.1865,119021.0
2024-01-19 11:50:00,59.78,59.83,59.76,59.82,121380.0,57.177,57.2248,57.1578,57.2152,121380.0
2024-01-19 12:00:00,59.82,59.84,59.77,59.79,121525.0,57.2152,57.2344,57.1674,57.1865,121525.0
2024-01-19 12:10:00,59.79,59.83,59.76,59.8,115680.0,57.1865,57.2248,57.1578,57.1961,115680.0
2024-01-19 12:20:00,59.8,59.83,59.77,59.78,87293.0,57.1961,57.2248,57.1674,57.177,87293.0
2024-01-19 12:30:00,59.79,59.86,59.78,59.79,225239.0,57.1865,57.2535,57.177,57.1865,225239.0
2024-01-19 12:40:00,59.79,59.83,59.75,59.78,186650.0,57.1865,57.2248,57.1483,57.177,186650.0
2024-01-19 12:50:00,59.78,59.83,59.77,59.82,84118.0,57.177,57.2248,57.1674,57.2152,84118.0
2024-01-19 13:00:00,59.83,59.84,59.76,59.76,123103.0,57.2248,57.2344,57.1578,57.1578,123103.0
2024-01-19 13:10:00,59.77,59.88,59.76,59.84,107250.0,57.1674,57.2726,57.1578,57.2344,107250.0
2024-01-19 13:20:00,59.84,59.88,59.83,59.85,103682.0,57.2344,57.2726,57.2248,57.2439,103682.0
2024-01-19 13:30:00,59.86,59.89,59.82,59.87,131194.0,57.2535,57.2822,57.2152,57.263,131194.0
2024-01-19 13:40:00,59.88,59.9,59.83,59.87,199873.0,57.2726,57.2917,57.2248,57.263,199873.0
2024-01-19 13:50:00,59.87,59.91,59.85,59.91,83152.0,57.263,57.3013,57.2439,57.3013,83152.0
2024-01-19 14:00:00,59.91,59.91,59.86,59.88,131999.0,57.3013,57.3013,57.2535,57.2726,131999.0
2024-01-19 14:10:00,59.88,59.96,59.87,59.93,162321.0,57.2726,57.3491,57.263,57.3204,162321.0
2024-01-19 14:20:00,59.94,60.0,59.91,59.94,224608.0,57.33,57.3874,57.3013,57.33,224608.0
2024-01-19 14:30:00,59.95,59.98,59.92,59.98,162586.0,57.3396,57.3683,57.3109,57.3683,162586.0
2024-01-19 14:40:00,59.97,59.99,59.9,59.94,154009.0,57.3587,57.3778,57.2917,57.33,154009.0
2024-01-19 14:50:00,59.94,59.95,59.89,59.92,113848.0,57.33,57.3396,57.2822,57.3109,113848.0
2024-01-19 15:00:00,59.92,60.0,59.91,59.94,159951.0,57.3109,57.3874,57.3013,57.33,159951.0
2024-01-19 15:10:00,59.95,59.98,59.93,59.95,136259.0,57.3396,57.3683,57.3204,57.3396,136259.0
2024-01-19 15:20:00,59.95,59.96,59.89,59.92,134498.0,57.3396,57.3491,57.2822,57.3109,134498.0
2024-01-19 15:30:00,59.92,59.93,59.87,59.88,205152.0,57.3109,57.3204,57.263,57.2726,205152.0
2024-01-19 15:40:00,59.88,59.89,59.82,59.84,327499.0,57.2726,57.2822,57.2152,57.2344,327499.0
2024-01-19 15:50:00,59.83,59.88,59.78,59.85,1383073.0,57.2248,57.2726,57.177,57.2439,1383073.0
2024-01-22 09:30:00,59.76,59.87,59.61,59.86,522077.0,57.1578,57.263,57.0144,57.2535,522077.0
2024-01-22 09:40:00,59.86,59.99,59.85,59.98,154725.0,57.2535,57.3778,57.2439,57.3683,154725.0
2024-01-22 09:50:00,59.98,60.02,59.92,59.99,270447.0,57.3683,57.4065,57.3109,57.3778,270447.0
2024-01-22 10:00:00,59.99,60.07,59.83,59.85,426471.0,57.3778,57.4543,57.2248,57.2439,426471.0
2024-01-22 10:10:00,59.86,59.87,59.75,59.76,211555.0,57.2535,57.263,57.1483,57.1578,211555.0
2024-01-22 10:20:00,59.76,59.98,59.75,59.93,182597.0,57.1578,57.3683,57.1483,57.3204,182597.0
2024-01-22 10:30:00,59.94,59.99,59.92,59.95,154989.0,57.33,57.3778,57.3109,57.3396,154989.0
2024-01-22 10:40:00,59.96,59.99,59.92,59.95,168013.0,57.3491,57.3778,57.3109,57.3396,168013.0
2024-01-22 10:50:00,59.94,59.99,59.86,59.87,167314.0,57.33,57.3778,57.2535,57.263,167314.0
2024-01-22 11:00:00,59.88,59.9,59.79,59.79,188377.0,57.2726,57.2917,57.1865,57.1865,188377.0
2024-01-22 11:10:00,59.79,59.81,59.75,59.78,147966.0,57.1865,57.2057,57.1483,57.177,147966.0
2024-01-22 11:20:00,59.78,59.8,59.75,59.79,137680.0,57.177,57.1961,57.1483,57.1865,137680.0
2024-01-22 11:30:00,59.79,59.79,59.68,59.69,185473.0,57.1865,57.1865,57.0813,57.0909,185473.0
2024-01-22 11:40:00,59.68,59.71,59.61,59.65,244760.0,57.0813,57.11,57.0144,57.0526,244760.0
2024-01-22 11:50:00,59.64,59.64,59.55,59.56,142519.0,57.0431,57.0431,56.957,56.9665,142519.0
2024-01-22 12:00:00,59.57,59.59,59.54,59.58,195092.0,56.9761,56.9952,56.9474,56.9857,195092.0
2024-01-22 12:10:00,59.58,59.62,59.54,59.6,111029.0,56.9857,57.0239,56.9474,57.0048,111029.0
2024-01-22 12:20:00,59.59,59.6,59.55,59.59,101806.0,56.9952,57.0048,56.957,56.9952,101806.0
2024-01-22 12:30:00,59.59,59.62,59.55,59.58,109973.0,56.9952,57.0239,56.957,56.9857,109973.0
2024-01-22 12:40:00,59.57,59.61,59.54,59.55,153861.0,56.9761,57.0144,56.9474,56.957,153861.0
2024-01-22 12:50:00,59.55,59.56,59.48,59.49,213471.0,56.957,56.9665,56.89,56.8996,213471.0
2024-01-22 13:00:00,59.5,59.52,59.44,59.47,219455.0,56.9092,56.9283,56.8518,56.8805,219455.0
2024-01-22 13:10:00,59.47,59.5,59.45,59.46,99268.0,56.8805,56.9092,56.8613,56.8709,99268.0
2024-01-22 13:20:00,59.47,59.51,59.45,59.47,94354.0,56.8805,56.9187,56.8613,56.8805,94354.0
2024-01-22 13:30:00,59.47,59.53,59.45,59.51,85527.0,56.8805,56.9379,56.8613,56.9187,85527.0
2024-01-22 13:40:00,59.51,59.55,59.5,59.54,96210.0,56.9187,56.957,56.9092,56.9474,96210.0
2024-01-22 13:50:00,59.54,59.6,59.54,59.6,134015.0,56.9474,57.0048,56.9474,57.0048,134015.0
2024-01-22 14:00:00,59.6,59.64,59.59,59.62,83984.0,57.0048,57.0431,56.9952,57.0239,83984.0
2024-01-22 14:10:00,59.62,59.64,59.59,59.6,97428.0,57.0239,57.0431,56.9952,57.0048,97428.0
2024-01-22 14:20:00,59.6,59.66,59.58,59.66,80022.0,57.0048,57.0622,56.9857,57.0622,80022.0
2024-01-22 14:30:00,59.66,59.69,59.64,59.69,102354.0,57.0622,57.0909,57.0431,57.0909,102354.0
2024-01-22 14:40:00,59.68,59.71,59.65,59.68,102273.0,57.0813,57.11,57.0526,57.0813,102273.0
2024-01-22 14:50:00,59.69,59.76,59.68,59.75,90255.0,57.0909,57.1578,57.0813,57.1483,90255.0
2024-01-22 15:00:00,59.75,59.76,59.68,59.75,124709.0,57.1483,57.1578,57.0813,57.1483,124709.0
2024-01-22 15:10:00,59.75,59.75,59.69,59.72,189130.0,57.1483,57.1483,57.0909,57.1196,189130.0
2024-01-22 15:20:00,59.72,59.75,59.7,59.71,162121.0,57.1196,57.1483,57.1005,57.11,162121.0
2024-01-22 15:30:00,59.71,59.72,59.65,59.67,226862.0,57.11,57.1196,57.0526,57.0718,226862.0
2024-01-22 15:40:00,59.67,59.68,59.62,59.65,377522.0,57.0718,57.0813,57.0239,57.0526,377522.0
2024-01-22 15:50:00,59.64,59.67,59.56,59.58,1100401.0,57.0431,57.0718,56.9665,56.9857,1100401.0
2024-01-23 09:30:00,59.53,59.71,59.46,59.64,455171.0,56.9379,57.11,56.8709,57.0431,455171.0
2024-01-23 09:40:00,59.64,59.65,59.49,59.52,204289.0,57.0431,57.0526,56.8996,56.9283,204289.0
2024-01-23 09:50:00,59.52,59.59,59.49,59.57,194012.0,56.9283,56.9952,56.8996,56.9761,194012.0
2024-01-23 10:00:00,59.57,59.62,59.55,59.6,206325.0,56.9761,57.0239,56.957,57.0048,206325.0
2024-01-23 10:10:00,59.6,59.65,59.55,59.65,145430.0,57.0048,57.0526,56.957,57.0526,145430.0
2024-01-23 10:20:00,59.64,59.69,59.61,59.68,196477.0,57.0431,57.0909,57.0144,57.0813,196477.0
2024-01-23 10:30:00,59.68,59.78,59.67,59.73,354533.0,57.0813,57.177,57.0718,57.1291,354533.0
2024-01-23 10:40:00,59.73,59.75,59.67,59.74,204771.0,57.1291,57.1483,57.0718,57.1387,204771.0
2024-01-23 10:50:00,59.74,59.77,59.68,59.71,182413.0,57.1387,57.1674,57.0813,57.11,182413.0
2024-01-23 11:00:00,59.71,59.71,59.62,59.63,164895.0,57.11,57.11,57.0239,57.0335,164895.0
2024-01-23 11:10:00,59.63,59.69,59.62,59.65,139509.0,57.0335,57.0909,57.0239,57.0526,139509.0
2024-01-23 11:20:00,59.65,59.68,59.6,59.65,121454.0,57.0526,57.0813,57.0048,57.0526,121454.0
2024-01-23 11:30:00,59.65,59.69,59.63,59.67,137833.0,57.0526,57.0909,57.0335,57.0718,137833.0
2024-01-23 11:40:00,59.67,59.75,59.65,59.73,240713.0,57.0718,57.1483,57.0526,57.1291,240713.0
2024-01-23 11:50:00,59.73,59.83,59.72,59.82,254527.0,57.1291,57.2248,57.1196,57.2152,254527.0
2024-01-23 12:00:00,59.83,59.85,59.8,59.82,151506.0,57.2248,57.2439,57.1961,57.2152,151506.0
2024-01-23 12:10:00,59.81,59.82,59.78,59.82,128658.0,57.2057,57.2152,57.177,57.2152,128658.0
2024-01-23 12:20:00,59.82,59.86,59.81,59.83,104551.0,57.2152,57.2535,57.2057,57.2248,104551.0
2024-01-23 12:30:00,59.83,59.86,59.79,59.8,123505.0,57.2248,57.2535,57.1865,57.1961,123505.0
2024-01-23 12:40:00,59.79,59.88,59.78,59.87,110150.0,57.1865,57.2726,57.177,57.263,110150.0
2024-01-23 12:50:00,59.87,59.87,59.82,59.86,121456.0,57.263,57.263,57.2152,57.2535,121456.0
2024-01-23 13:00:00,59.85,59.9,59.83,59.84,80618.0,57.2439,57.2917,57.2248,57.2344,80618.0
2024-01-23 13:10:00,59.84,59.87,59.82,59.86,129277.0,57.2344,57.263,57.2152,57.2535,129277.0
2024-01-23 13:20:00,59.86,59.88,59.8,59.84,380487.0,57.2535,57.2726,57.1961,57.2344,380487.0
2024-01-23 13:30:00,59.84,59.87,59.81,59.87,151801.0,57.2344,57.263,57.2057,57.263,151801.0
2024-01-23 13:40:00,59.87,59.88,59.82,59.84,150230.0,57.263,57.2726,57.2152,57.2344,150230.0
2024-01-23 13:50:00,59.84,59.86,59.81,59.85,88644.0,57.2344,57.2535,57.2057,57.2439,88644.0
2024-01-23 14:00:00,59.84,59.86,59.82,59.83,126793.0,57.2344,57.2535,57.2152,57.2248,126793.0
2024-01-23 14:10:00,59.83,59.89,59.82,59.89,143417.0,57.2248,57.2822,57.2152,57.2822,143417.0
2024-01-23 14:20:00,59.89,59.92,59.86,59.92,147720.0,57.2822,57.3109,57.2535,57.3109,147720.0
2024-01-23 14:30:00,59.91,59.98,59.91,59.97,159657.0,57.3013,57.3683,57.3013,57.3587,159657.0
2024-01-23 14:40:00,59.97,60.0,59.95,59.98,247215.0,57.3587,57.3874,57.3396,57.3683,247215.0
2024-01-23 14:50:00,59.98,59.99,59.9,59.91,189754.0,57.3683,57.3778,57.2917,57.3013,189754.0
2024-01-23 15:00:00,59.91,59.93,59.89,59.9,129706.0,57.3013,57.3204,57.2822,57.2917,129706.0
2024-01-23 15:10:00,59.9,59.94,59.9,59.91,451986.0,57.2917,57.33,57.2917,57.3013,451986.0
2024-01-23 15:20:00,59.9,59.94,59.84,59.88,224448.0,57.2917,57.33,57.2344,57.2726,224448.0
2024-01-23 15:30:00,59.89,59.93,59.86,59.91,321909.0,57.2822,57.3204,57.2535,57.3013,321909.0
2024-01-23 15:40:00,59.91,59.94,59.87,59.92,449748.0,57.3013,57.33,57.263,57.3109,449748.0
2024-01-23 15:50:00,59.91,59.93,59.83,59.84,1299821.0,57.3013,57.3204,57.2248,57.2344,1299821.0
2024-01-24 09:30:00,59.8,59.81,59.65,59.7,369223.0,57.1961,57.2057,57.0526,57.1005,369223.0
2024-01-24 09:40:00,59.71,59.73,59.6,59.63,199683.0,57.11,57.1291,57.0048,57.0335,199683.0
2024-01-24 09:50:00,59.63,59.67,59.59,59.65,277968.0,57.0335,57.0718,56.9952,57.0526,277968.0
2024-01-24 10:00:00,59.65,59.65,59.57,59.57,187708.0,57.0526,57.0526,56.9761,56.9761,187708.0
2024-01-24 10:10:00,59.58,59.59,59.46,59.48,233715.0,56.9857,56.9952,56.8709,56.89,233715.0
2024-01-24 10:20:00,59.48,59.5,59.4,59.42,149930.0,56.89,56.9092,56.8135,56.8326,149930.0
2024-01-24 10:30:00,59.42,59.5,59.41,59.48,184466.0,56.8326,56.9092,56.8231,56.89,184466.0
2024-01-24 10:40:00,59.48,59.57,59.47,59.54,166085.0,56.89,56.9761,56.8805,56.9474,166085.0
2024-01-24 10:50:00,59.54,59.55,59.47,59.53,266594.0,56.9474,56.957,56.8805,56.9379,266594.0
2024-01-24 11:00:00,59.53,59.64,59.52,59.61,125480.0,56.9379,57.0431,56.9283,57.0144,125480.0
2024-01-24 11:10:00,59.61,59.69,59.57,59.58,824312.0,57.0144,57.0909,56.9761,56.9857,824312.0
2024-01-24 11:20:00,59.58,59.63,59.57,59.59,266233.0,56.9857,57.0335,56.9761,56.9952,266233.0
2024-01-24 11:30:00,59.59,59.64,59.52,59.52,172443.0,56.9952,57.0431,56.9283,56.9283,172443.0
2024-01-24 11:40:00,59.51,59.52,59.46,59.48,134263.0,56.9187,56.9283,56.8709,56.89,134263.0
2024-01-24 11:50:00,59.48,59.52,59.43,59.48,196438.0,56.89,56.9283,56.8422,56.89,196438.0
2024-01-24 12:00:00,59.48,59.5,59.41,59.42,133042.0,56.89,56.9092,56.8231,56.8326,133042.0
2024-01-24 12:10:00,59.42,59.43,59.35,59.37,195570.0,56.8326,56.8422,56.7657,56.7848,195570.0
2024-01-24 12:20:00,59.37,59.42,59.33,59.4,209131.0,56.7848,56.8326,56.7466,56.8135,209131.0
2024-01-24 12:30:00,59.41,59.42,59.32,59.36,191651.0,56.8231,56.8326,56.737,56.7753,191651.0
2024-01-24 12:40:00,59.37,59.4,59.34,59.4,132573.0,56.7848,56.8135,56.7561,56.8135,132573.0
2024-01-24 12:50:00,59.4,59.44,59.38,59.43,121740.0,56.8135,56.8518,56.7944,56.8422,121740.0
2024-01-24 13:00:00,59.43,59.45,59.37,59.43,144200.0,56.8422,56.8613,56.7848,56.8422,144200.0
2024-01-24 13:10:00,59.43,59.43,59.35,59.38,113133.0,56.8422,56.8422,56.7657,56.7944,113133.0
2024-01-24 13:20:00,59.39,59.39,59.33,59.35,156488.0,56.804,56.804,56.7466,56.7657,156488.0
2024-01-24 13:30:00,59.35,59.35,59.3,59.3,133591.0,56.7657,56.7657,56.7179,56.7179,133591.0
2024-01-24 13:40:00,59.3,59.33,59.28,59.29,126279.0,56.7179,56.7466,56.6987,56.7083,126279.0
2024-01-24 13:50:00,59.29,59.31,59.27,59.3,188291.0,56.7083,56.7274,56.6892,56.7179,188291.0
2024-01-24 14:00:00,59.3,59.3,59.26,59.27,130473.0,56.7179,56.7179,56.6796,56.6892,130473.0
2024-01-24 14:10:00,59.27,59.3,59.18,59.19,935523.0,56.6892,56.7179,56.6031,56.6127,935523.0
2024-01-24 14:20:00,59.19,59.25,59.13,59.25,352985.0,56.6127,56.67,56.5553,56.67,352985.0
2024-01-24 14:30:00,59.25,59.28,59.16,59.17,212914.0,56.67,56.6987,56.584,56.5935,212914.0
2024-01-24 14:40:00,59.17,59.2,59.14,59.17,158186.0,56.5935,56.6222,56.5648,56.5935,158186.0
2024-01-24 14:50:00,59.17,59.18,59.1,59.12,155058.0,56.5935,56.6031,56.5266,56.5457,155058.0
2024-01-24 15:00:00,59.12,59.18,59.1,59.17,241698.0,56.5457,56.6031,56.5266,56.5935,241698.0
2024-01-24 15:10:00,59.17,59.17,59.09,59.12,331490.0,56.5935,56.5935,56.517,56.5457,331490.0
2024-01-24 15:20:00,59.13,59.18,59.12,59.18,200008.0,56.5553,56.6031,56.5457,56.6031,200008.0
2024-01-24 15:30:00,59.18,59.23,59.13,59.15,289623.0,56.6031,56.6509,56.5553,56.5744,289623.0
2024-01-24 15:40:00,59.15,59.16,59.04,59.04,416297.0,56.5744,56.584,56.4692,56.4692,416297.0
2024-01-24 15:50:00,59.04,59.04,58.89,58.91,1423799.0,56.4692,56.4692,56.3257,56.3449,1423799.0
2024-01-25 09:30:00,59.01,59.08,58.84,58.95,473972.0,56.4405,56.5074,56.2779,56.3831,473972.0
2024-01-25 09:40:00,58.95,59.0,58.9,58.93,180852.0,56.3831,56.4309,56.3353,56.364,180852.0
2024-01-25 09:50:00,58.93,58.99,58.89,58.95,160976.0,56.364,56.4214,56.3257,56.3831,160976.0
2024-01-25 10:00:00,58.95,59.05,58.9,59.04,210083.0,56.3831,56.4788,56.3353,56.4692,210083.0
2024-01-25 10:10:00,59.04,59.08,58.97,58.97,127875.0,56.4692,56.5074,56.4022,56.4022,127875.0
2024-01-25 10:20:00,58.97,59.01,58.86,58.87,152158.0,56.4022,56.4405,56.297,56.3066,152158.0
2024-01-25 10:30:00,58.86,58.88,58.75,58.76,296234.0,56.297,56.3162,56.1918,56.2014,296234.0
2024-01-25 10:40:00,58.76,58.81,58.66,58.71,176887.0,56.2014,56.2492,56.1057,56.1536,176887.0
2024-01-25 10:50:00,58.71,58.71,58.66,58.67,133673.0,56.1536,56.1536,56.1057,56.1153,133673.0
2024-01-25 11:00:00,58.67,58.74,58.66,58.71,202678.0,56.1153,56.1823,56.1057,56.1536,202678.0
2024-01-25 11:10:00,58.71,58.77,58.7,58.77,144241.0,56.1536,56.2109,56.144,56.2109,144241.0
2024-01-25 11:20:00,58.78,58.79,58.71,58.76,397234.0,56.2205,56.2301,56.1536,56.2014,397234.0
2024-01-25 11:30:00,58.76,58.79,58.75,58.76,117746.0,56.2014,56.2301,56.1918,56.2014,117746.0
2024-01-25 11:40:00,58.76,58.81,58.73,58.79,98795.0,56.2014,56.2492,56.1727,56.2301,98795.0
2024-01-25 11:50:00,58.8,58.84,58.79,58.81,117689.0,56.2396,56.2779,56.2301,56.2492,117689.0
2024-01-25 12:00:00,58.81,58.85,58.78,58.82,98453.0,56.2492,56.2875,56.2205,56.2588,98453.0
2024-01-25 12:10:00,58.83,58.89,58.8,58.87,223227.0,56.2683,56.3257,56.2396,56.3066,223227.0
2024-01-25 12:20:00,58.87,58.9,58.81,58.82,226203.0,56.3066,56.3353,56.2492,56.2588,226203.0
2024-01-25 12:30:00,58.82,58.82,58.73,58.73,184560.0,56.2588,56.2588,56.1727,56.1727,184560.0
2024-01-25 12:40:00,58.73,58.76,58.71,58.73,138257.0,56.1727,56.2014,56.1536,56.1727,138257.0
2024-01-25 12:50:00,58.74,58.79,58.73,58.77,175694.0,56.1823,56.2301,56.1727,56.2109,175694.0
2024-01-25 13:00:00,58.78,58.84,58.77,58.78,216627.0,56.2205,56.2779,56.2109,56.2205,216627.0
2024-01-25 13:10:00,58.78,58.81,58.76,58.8,102719.0,56.2205,56.2492,56.2014,56.2396,102719.0
2024-01-25 13:20:00,58.81,58.86,58.81,58.82,132142.0,56.2492,56.297,56.2492,56.2588,132142.0
2024-01-25 13:30:00,58.82,58.91,58.82,58.91,114588.0,56.2588,56.3449,56.2588,56.3449,114588.0
2024-01-25 13:40:00,58.9,58.97,58.9,58.94,128422.0,56.3353,56.4022,56.3353,56.3735,128422.0
2024-01-25 13:50:00,58.94,58.95,58.91,58.95,119979.0,56.3735,56.3831,56.3449,56.3831,119979.0
2024-01-25 14:00:00,58.94,59.02,58.93,59.01,168917.0,56.3735,56.4501,56.364,56.4405,168917.0
2024-01-25 14:10:00,59.01,59.05,59.0,59.03,126430.0,56.4405,56.4788,56.4309,56.4596,126430.0
2024-01-25 14:20:00,59.02,59.05,59.01,59.04,154871.0,56.4501,56.4788,56.4405,56.4692,154871.0
2024-01-25 14:30:00,59.03,59.06,59.01,59.05,141969.0,56.4596,56.4883,56.4405,56.4788,141969.0
2024-01-25 14:40:00,59.05,59.06,58.97,58.99,124458.0,56.4788,56.4883,56.4022,56.4214,124458.0
2024-01-25 14:50:00,58.99,59.0,58.95,58.97,144409.0,56.4214,56.4309,56.3831,56.4022,144409.0
2024-01-25 15:00:00,58.96,59.04,58.96,59.03,569857.0,56.3927,56.4692,56.3927,56.4596,569857.0
2024-01-25 15:10:00,59.02,59.07,59.01,59.05,203294.0,56.4501,56.4979,56.4405,56.4788,203294.0
2024-01-25 15:20:00,59.05,59.1,59.04,59.04,217779.0,56.4788,56.5266,56.4692,56.4692,217779.0
2024-01-25 15:30:00,59.05,59.1,59.02,59.05,291753.0,56.4788,56.5266,56.4501,56.4788,291753.0
2024-01-25 15:40:00,59.05,59.06,59.0,59.04,424319.0,56.4788,56.4883,56.4309,56.4692,424319.0
2024-01-25 15:50:00,59.04,59.17,59.03,59.17,1618104.0,56.4692,56.5935,56.4596,56.5935,1618104.0
2024-01-26 09:30:00,59.22,59.39,59.17,59.21,615624.0,56.6414,56.804,56.5935,56.6318,615624.0
2024-01-26 09:40:00,59.21,59.37,59.21,59.28,162047.0,56.6318,56.7848,56.6318,56.6987,162047.0
2024-01-26 09:50:00,59.29,59.36,59.28,59.29,113278.0,56.7083,56.7753,56.6987,56.7083,113278.0
2024-01-26 10:00:00,59.29,59.37,59.24,59.3,748340.0,56.7083,56.7848,56.6605,56.7179,748340.0
2024-01-26 10:10:00,59.31,59.32,59.25,59.25,135205.0,56.7274,56.737,56.67,56.67,135205.0
2024-01-26 10:20:00,59.26,59.29,59.21,59.22,213663.0,56.6796,56.7083,56.6318,56.6414,213663.0
2024-01-26 10:30:00,59.21,59.23,59.12,59.13,226168.0,56.6318,56.6509,56.5457,56.5553,226168.0
2024-01-26 10:40:00,59.13,59.24,59.12,59.21,233534.0,56.5553,56.6605,56.5457,56.6318,233534.0
2024-01-26 10:50:00,59.21,59.25,59.18,59.22,152181.0,56.6318,56.67,56.6031,56.6414,152181.0
2024-01-26 11:00:00,59.22,59.32,59.21,59.29,119885.0,56.6414,56.737,56.6318,56.7083,119885.0
2024-01-26 11:10:00,59.29,59.37,59.28,59.34,327731.0,56.7083,56.7848,56.6987,56.7561,327731.0
2024-01-26 11:20:00,59.34,59.36,59.29,59.36,133468.0,56.7561,56.7753,56.7083,56.7753,133468.0
2024-01-26 11:30:00,59.36,59.42,59.34,59.39,71374.0,56.7753,56.8326,56.7561,56.804,71374.0
2024-01-26 11:40:00,59.38,59.41,59.37,59.39,369310.0,56.7944,56.8231,56.7848,56.804,369310.0
2024-01-26 11:50:00,59.39,59.45,59.38,59.44,102592.0,56.804,56.8613,56.7944,56.8518,102592.0
2024-01-26 12:00:00,59.44,59.46,59.41,59.43,99668.0,56.8518,56.8709,56.8231,56.8422,99668.0
2024-01-26 12:10:00,59.42,59.48,59.4,59.48,62955.0,56.8326,56.89,56.8135,56.89,62955.0
2024-01-26 12:20:00,59.48,59.49,59.45,59.48,83148.0,56.89,56.8996,56.8613,56.89,83148.0
2024-01-26 12:30:00,59.48,59.48,59.41,59.44,98146.0,56.89,56.89,56.8231,56.8518,98146.0
2024-01-26 12:40:00,59.43,59.44,59.33,59.35,365618.0,56.8422,56.8518,56.7466,56.7657,365618.0
2024-01-26 12:50:00,59.35,59.37,59.32,59.32,72322.0,56.7657,56.7848,56.737,56.737,72322.0
2024-01-26 13:00:00,59.32,59.32,59.27,59.3,97357.0,56.737,56.737,56.6892,56.7179,97357.0
2024-01-26 13:10:00,59.3,59.32,59.28,59.3,77422.0,56.7179,56.737,56.6987,56.7179,77422.0
2024-01-26 13:20:00,59.29,59.3,59.25,59.26,79594.0,56.7083,56.7179,56.67,56.6796,79594.0
2024-01-26 13:30:00,59.26,59.29,59.25,59.26,88000.0,56.6796,56.7083,56.67,56.6796,88000.0
2024-01-26 13:40:00,59.27,59.28,59.22,59.26,100206.0,56.6892,56.6987,56.6414,56.6796,100206.0
2024-01-26 13:50:00,59.27,59.29,59.25,59.28,91007.0,56.6892,56.7083,56.67,56.6987,91007.0
2024-01-26 14:00:00,59.28,59.29,59.26,59.28,86485.0,56.6987,56.7083,56.6796,56.6987,86485.0
2024-01-26 14:10:00,59.27,59.33,59.27,59.3,591228.0,56.6892,56.7466,56.6892,56.7179,591228.0
2024-01-26 14:20:00,59.3,59.34,59.29,59.33,101030.0,56.7179,56.7561,56.7083,56.7466,101030.0
2024-01-26 14:30:00,59.34,59.35,59.31,59.35,81961.0,56.7561,56.7657,56.7274,56.7657,81961.0
2024-01-26 14:40:00,59.35,59.37,59.33,59.36,128490.0,56.7657,56.7848,56.7466,56.7753,128490.0
2024-01-26 14:50:00,59.36,59.4,59.35,59.4,404724.0,56.7753,56.8135,56.7657,56.8135,404724.0
2024-01-26 15:00:00,59.4,59.44,59.38,59.39,153438.0,56.8135,56.8518,56.7944,56.804,153438.0
2024-01-26 15:10:00,59.38,59.41,59.36,59.4,156854.0,56.7944,56.8231,56.7753,56.8135,156854.0
2024-01-26 15:20:00,59.39,59.4,59.35,59.37,135996.0,56.804,56.8135,56.7657,56.7848,135996.0
2024-01-26 15:30:00,59.38,59.41,59.37,59.4,217571.0,56.7944,56.8231,56.7848,56.8135,217571.0
2024-01-26 15:40:00,59.39,59.4,59.31,59.34,338160.0,56.804,56.8135,56.7274,56.7561,338160.0
2024-01-26 15:50:00,59.34,59.41,59.32,59.36,1469613.0,56.7561,56.8231,56.737,56.7753,1469613.0
2024-01-29 09:30:00,59.34,59.34,59.17,59.21,434910.0,56.7561,56.7561,56.5935,56.6318,434910.0
2024-01-29 09:40:00,59.21,59.33,59.2,59.33,168141.0,56.6318,56.7466,56.6222,56.7466,168141.0
2024-01-29 09:50:00,59.32,59.39,59.31,59.38,206895.0,56.737,56.804,56.7274,56.7944,206895.0
2024-01-29 10:00:00,59.38,59.51,59.37,59.5,252900.0,56.7944,56.9187,56.7848,56.9092,252900.0
2024-01-29 10:10:00,59.49,59.53,59.47,59.5,176546.0,56.8996,56.9379,56.8805,56.9092,176546.0
2024-01-29 10:20:00,59.5,59.52,59.4,59.41,189112.0,56.9092,56.9283,56.8135,56.8231,189112.0
2024-01-29 10:30:00,59.41,59.42,59.33,59.35,149895.0,56.8231,56.8326,56.7466,56.7657,149895.0
2024-01-29 10:40:00,59.35,59.37,59.27,59.3,1041916.0,56.7657,56.7848,56.6892,56.7179,1041916.0
2024-01-29 10:50:00,59.3,59.32,59.27,59.28,129900.0,56.7179,56.737,56.6892,56.6987,129900.0
2024-01-29 11:00:00,59.28,59.32,59.24,59.3,80168.0,56.6987,56.737,56.6605,56.7179,80168.0
2024-01-29 11:10:00,59.3,59.32,59.28,59.29,151701.0,56.7179,56.737,56.6987,56.7083,151701.0
2024-01-29 11:20:00,59.3,59.38,59.29,59.38,139364.0,56.7179,56.7944,56.7083,56.7944,139364.0
2024-01-29 11:30:00,59.38,59.41,59.35,59.4,1397757.0,56.7944,56.8231,56.7657,56.8135,1397757.0
2024-01-29 11:40:00,59.41,59.47,59.38,59.47,1267877.0,56.8231,56.8805,56.7944,56.8805,1267877.0
2024-01-29 11:50:00,59.47,59.54,59.46,59.51,204691.0,56.8805,56.9474,56.8709,56.9187,204691.0
2024-01-29 12:00:00,59.51,59.53,59.48,59.5,99014.0,56.9187,56.9379,56.89,56.9092,99014.0
2024-01-29 12:10:00,59.5,59.52,59.47,59.52,88266.0,56.9092,56.9283,56.8805,56.9283,88266.0
2024-01-29 12:20:00,59.52,59.52,59.47,59.49,157346.0,56.9283,56.9283,56.8805,56.8996,157346.0
2024-01-29 12:30:00,59.49,59.52,59.48,59.52,120849.0,56.8996,56.9283,56.89,56.9283,120849.0
2024-01-29 12:40:00,59.52,59.54,59.48,59.5,129989.0,56.9283,56.9474,56.89,56.9092,129989.0
2024-01-29 12:50:00,59.49,59.54,59.49,59.54,132655.0,56.8996,56.9474,56.8996,56.9474,132655.0
2024-01-29 13:00:00,59.53,59.56,59.51,59.55,124358.0,56.9379,56.9665,56.9187,56.957,124358.0
2024-01-29 13:10:00,59.55,59.59,59.54,59.59,119329.0,56.957,56.9952,56.9474,56.9952,119329.0
2024-01-29 13:20:00,59.59,59.69,59.58,59.69,194747.0,56.9952,57.0909,56.9857,57.0909,194747.0
2024-01-29 13:30:00,59.69,59.7,59.67,59.69,129092.0,57.0909,57.1005,57.0718,57.0909,129092.0
2024-01-29 13:40:00,59.68,59.73,59.67,59.71,146780.0,57.0813,57.1291,57.0718,57.11,146780.0
2024-01-29 13:50:00,59.71,59.71,59.63,59.63,96288.0,57.11,57.11,57.0335,57.0335,96288.0
2024-01-29 14:00:00,59.63,59.64,59.59,59.6,99786.0,57.0335,57.0431,56.9952,57.0048,99786.0
2024-01-29 14:10:00,59.6,59.63,59.57,59.58,77469.0,57.0048,57.0335,56.9761,56.9857,77469.0
2024-01-29 14:20:00,59.57,59.61,59.57,59.59,90457.0,56.9761,57.0144,56.9761,56.9952,90457.0
2024-01-29 14:30:00,59.59,59.63,59.58,59.59,113900.0,56.9952,57.0335,56.9857,56.9952,113900.0
2024-01-29 14:40:00,59.58,59.6,59.55,59.58,155685.0,56.9857,57.0048,56.957,56.9857,155685.0
2024-01-29 14:50:00,59.58,59.6,59.56,59.58,138958.0,56.9857,57.0048,56.9665,56.9857,138958.0
2024-01-29 15:00:00,59.58,59.71,59.57,59.68,169523.0,56.9857,57.11,56.9761,57.0813,169523.0
2024-01-29 15:10:00,59.68,59.72,59.65,59.72,194126.0,57.0813,57.1196,57.0526,57.1196,194126.0
2024-01-29 15:20:00,59.72,59.79,59.71,59.77,283633.0,57.1196,57.1865,57.11,57.1674,283633.0
2024-01-29 15:30:00,59.77,59.77,59.71,59.75,219566.0,57.1674,57.1674,57.11,57.1483,219566.0
2024-01-29 15:40:00,59.75,59.76,59.66,59.68,304670.0,57.1483,57.1578,57.0622,57.0813,304670.0
2024-01-29 15:50:00,59.67,59.76,59.65,59.75,777307.0,57.0718,57.1578,57.0526,57.1483,777307.0
2024-01-30 09:30:00,59.85,59.85,59.45,59.49,525079.0,57.2439,57.2439,56.8613,56.8996,525079.0
2024-01-30 09:40:00,59.49,59.57,59.44,59.55,275164.0,56.8996,56.9761,56.8518,56.957,275164.0
2024-01-30 09:50:00,59.55,59.67,59.55,59.63,167640.0,56.957,57.0718,56.957,57.0335,167640.0
2024-01-30 10:00:00,59.63,59.65,59.56,59.59,173044.0,57.0335,57.0526,56.9665,56.9952,173044.0
2024-01-30 10:10:00,59.6,59.63,59.58,59.61,109182.0,57.0048,57.0335,56.9857,57.0144,109182.0
2024-01-30 10:20:00,59.61,59.67,59.6,59.65,122143.0,57.0144,57.0718,57.0048,57.0526,122143.0
2024-01-30 10:30:00,59.66,59.7,59.64,59.67,237548.0,57.0622,57.1005,57.0431,57.0718,237548.0
2024-01-30 10:40:00,59.67,59.73,59.65,59.73,131182.0,57.0718,57.1291,57.0526,57.1291,131182.0
2024-01-30 10:50:00,59.73,59.75,59.66,59.66,180613.0,57.1291,57.1483,57.0622,57.0622,180613.0
2024-01-30 11:00:00,59.66,59.67,59.62,59.63,144559.0,57.0622,57.0718,57.0239,57.0335,144559.0
2024-01-30 11:10:00,59.63,59.65,59.6,59.62,158371.0,57.0335,57.0526,57.0048,57.0239,158371.0
2024-01-30 11:20:00,59.61,59.64,59.6,59.62,136499.0,57.0144,57.0431,57.0048,57.0239,136499.0
2024-01-30 11:30:00,59.62,59.65,59.58,59.64,501300.0,57.0239,57.0526,56.9857,57.0431,501300.0
2024-01-30 11:40:00,59.64,59.78,59.64,59.7,355366.0,57.0431,57.177,57.0431,57.1005,355366.0
2024-01-30 11:50:00,59.7,59.71,59.65,59.65,534256.0,57.1005,57.11,57.0526,57.0526,534256.0
2024-01-30 12:00:00,59.66,59.69,59.62,59.62,155207.0,57.0622,57.0909,57.0239,57.0239,155207.0
2024-01-30 12:10:00,59.63,59.63,59.56,59.56,221260.0,57.0335,57.0335,56.9665,56.9665,221260.0
2024-01-30 12:20:00,59.57,59.66,59.56,59.66,782348.0,56.9761,57.0622,56.9665,57.0622,782348.0
2024-01-30 12:30:00,59.65,59.73,59.64,59.7,660108.0,57.0526,57.1291,57.0431,57.1005,660108.0
2024-01-30 12:40:00,59.7,59.8,59.67,59.78,651727.0,57.1005,57.1961,57.0718,57.177,651727.0
2024-01-30 12:50:00,59.79,59.82,59.75,59.8,173711.0,57.1865,57.2152,57.1483,57.1961,173711.0
2024-01-30 13:00:00,59.8,59.83,59.77,59.79,529118.0,57.1961,57.2248,57.1674,57.1865,529118.0
2024-01-30 13:10:00,59.8,59.83,59.76,59.79,245005.0,57.1961,57.2248,57.1578,57.1865,245005.0
2024-01-30 13:20:00,59.78,59.83,59.77,59.78,133976.0,57.177,57.2248,57.1674,57.177,133976.0
2024-01-30 13:30:00,59.78,59.83,59.77,59.82,160588.0,57.177,57.2248,57.1674,57.2152,160588.0
2024-01-30 13:40:00,59.83,59.9,59.82,59.88,122364.0,57.2248,57.2917,57.2152,57.2726,122364.0
2024-01-30 13:50:00,59.88,59.95,59.87,59.94,227157.0,57.2726,57.3396,57.263,57.33,227157.0
2024-01-30 14:00:00,59.94,59.99,59.94,59.98,218019.0,57.33,57.3778,57.33,57.3683,218019.0
2024-01-30 14:10:00,59.98,60.02,59.97,59.98,455951.0,57.3683,57.4065,57.3587,57.3683,455951.0
2024-01-30 14:20:00,59.98,60.01,59.97,59.98,148709.0,57.3683,57.397,57.3587,57.3683,148709.0
2024-01-30 14:30:00,59.98,60.0,59.97,59.97,153034.0,57.3683,57.3874,57.3587,57.3587,153034.0
2024-01-30 14:40:00,59.97,59.98,59.94,59.97,251707.0,57.3587,57.3683,57.33,57.3587,251707.0
2024-01-30 14:50:00,59.98,59.99,59.93,59.96,470757.0,57.3683,57.3778,57.3204,57.3491,470757.0
2024-01-30 15:00:00,59.96,59.96,59.88,59.89,168178.0,57.3491,57.3491,57.2726,57.2822,168178.0
2024-01-30 15:10:00,59.89,59.95,59.86,59.88,879021.0,57.2822,57.3396,57.2535,57.2726,879021.0
2024-01-30 15:20:00,59.87,59.9,59.79,59.9,772959.0,57.263,57.2917,57.1865,57.2917,772959.0
2024-01-30 15:30:00,59.9,59.91,59.86,59.89,222634.0,57.2917,57.3013,57.2535,57.2822,222634.0
2024-01-30 15:40:00,59.88,59.88,59.82,59.84,296932.0,57.2726,57.2726,57.2152,57.2344,296932.0
2024-01-30 15:50:00,59.84,59.94,59.82,59.9,1358298.0,57.2344,57.33,57.2152,57.2917,1358298.0
2024-01-31 09:30:00,60.1,60.23,59.96,60.2,772258.0,57.483,57.6074,57.3491,57.5787,772258.0
2024-01-31 09:40:00,60.2,60.45,60.18,60.27,512459.0,57.5787,57.8178,57.5596,57.6456,512459.0
2024-01-31 09:50:00,60.26,60.28,60.07,60.19,389703.0,57.6361,57.6552,57.4543,57.5691,389703.0
2024-01-31 10:00:00,60.19,60.21,60.05,60.05,342310.0,57.5691,57.5882,57.4352,57.4352,342310.0
2024-01-31 10:10:00,60.05,60.3,60.04,60.29,218977.0,57.4352,57.6743,57.4256,57.6648,218977.0
2024-01-31 10:20:00,60.3,60.34,60.28,60.33,356790.0,57.6743,57.7126,57.6552,57.703,356790.0
2024-01-31 10:30:00,60.33,60.4,60.32,60.38,243703.0,57.703,57.77,57.6935,57.7508,243703.0
2024-01-31 10:40:00,60.37,60.4,60.3,60.3,236380.0,57.7413,57.77,57.6743,57.6743,236380.0
2024-01-31 10:50:00,60.3,60.31,60.2,60.2,219709.0,57.6743,57.6839,57.5787,57.5787,219709.0
2024-01-31 11:00:00,60.19,60.21,60.12,60.15,149307.0,57.5691,57.5882,57.5022,57.5309,149307.0
2024-01-31 11:10:00,60.15,60.17,60.03,60.04,182543.0,57.5309,57.55,57.4161,57.4256,182543.0
2024-01-31 11:20:00,60.04,60.08,60.0,60.01,190580.0,57.4256,57.4639,57.3874,57.397,190580.0
2024-01-31 11:30:00,60.01,60.03,59.94,59.96,182200.0,57.397,57.4161,57.33,57.3491,182200.0
2024-01-31 11:40:00,59.96,60.0,59.91,59.99,156165.0,57.3491,57.3874,57.3013,57.3778,156165.0
2024-01-31 11:50:00,59.98,60.01,59.97,59.97,123197.0,57.3683,57.397,57.3587,57.3587,123197.0
2024-01-31 12:00:00,59.98,60.01,59.94,59.98,122149.0,57.3683,57.397,57.33,57.3683,122149.0
2024-01-31 12:10:00,59.98,60.02,59.97,59.98,108385.0,57.3683,57.4065,57.3587,57.3683,108385.0
2024-01-31 12:20:00,59.98,60.02,59.96,60.02,84978.0,57.3683,57.4065,57.3491,57.4065,84978.0
2024-01-31 12:30:00,60.02,60.03,59.98,60.0,149943.0,57.4065,57.4161,57.3683,57.3874,149943.0
2024-01-31 12:40:00,59.99,60.03,59.97,60.03,83363.0,57.3778,57.4161,57.3587,57.4161,83363.0
2024-01-31 12:50:00,60.03,60.04,59.99,60.04,103811.0,57.4161,57.4256,57.3778,57.4256,103811.0
2024-01-31 13:00:00,60.04,60.05,60.01,60.02,92699.0,57.4256,57.4352,57.397,57.4065,92699.0
2024-01-31 13:10:00,60.01,60.01,59.97,59.99,129983.0,57.397,57.397,57.3587,57.3778,129983.0
2024-01-31 13:20:00,59.98,59.99,59.91,59.96,153699.0,57.3683,57.3778,57.3013,57.3491,153699.0
2024-01-31 13:30:00,59.96,59.96,59.89,59.9,100282.0,57.3491,57.3491,57.2822,57.2917,100282.0
2024-01-31 13:40:00,59.9,59.97,59.9,59.96,100834.0,57.2917,57.3587,57.2917,57.3491,100834.0
2024-01-31 13:50:00,59.96,59.99,59.91,59.98,114794.0,57.3491,57.3778,57.3013,57.3683,114794.0
2024-01-31 14:00:00,59.98,60.0,59.8,59.91,172917.0,57.3683,57.3874,57.1961,57.3013,172917.0
2024-01-31 14:10:00,59.91,59.94,59.87,59.89,108024.0,57.3013,57.33,57.263,57.2822,108024.0
2024-01-31 14:20:00,59.89,59.94,59.88,59.94,115850.0,57.2822,57.33,57.2726,57.33,115850.0
2024-01-31 14:30:00,59.94,59.96,59.9,59.94,213345.0,57.33,57.3491,57.2917,57.33,213345.0
2024-01-31 14:40:00,59.94,59.95,59.79,59.8,214489.0,57.33,57.3396,57.1865,57.1961,214489.0
2024-01-31 14:50:00,59.8,59.81,59.7,59.73,297238.0,57.1961,57.2057,57.1005,57.1291,297238.0
2024-01-31 15:00:00,59.73,59.75,59.61,59.65,1030550.0,57.1291,57.1483,57.0144,57.0526,1030550.0
2024-01-31 15:10:00,59.65,59.67,59.51,59.55,729233.0,57.0526,57.0718,56.9187,56.957,729233.0
2024-01-31 15:20:00,59.55,59.59,59.47,59.49,467454.0,56.957,56.9952,56.8805,56.8996,467454.0
2024-01-31 15:30:00,59.49,59.56,59.47,59.5,665395.0,56.8996,56.9665,56.8805,56.9092,665395.0
2024-01-31 15:40:00,59.49,59.5,59.38,59.41,1394487.0,56.8996,56.9092,56.7944,56.8231,1394487.0
2024-01-31 15:50:00,59.41,59.54,59.29,59.46,3897132.0,56.8231,56.9474,56.7083,56.8709,3897132.0
2024-02-01 09:30:00,59.57,59.6,59.38,59.44,449057.0,56.9761,57.0048,56.7944,56.8518,449057.0
2024-02-01 09:40:00,59.43,59.53,59.36,59.52,224065.0,56.8422,56.9379,56.7753,56.9283,224065.0
2024-02-01 09:50:00,59.5,59.72,59.47,59.7,391631.0,56.9092,57.1196,56.8805,57.1005,391631.0
2024-02-01 10:00:00,59.68,59.8,59.61,59.78,174116.0,57.0813,57.1961,57.0144,57.177,174116.0
2024-02-01 10:10:00,59.77,59.97,59.77,59.97,165511.0,57.1674,57.3587,57.1674,57.3587,165511.0
2024-02-01 10:20:00,59.97,60.05,59.95,60.03,213015.0,57.3587,57.4352,57.3396,57.4161,213015.0
2024-02-01 10:30:00,60.03,60.21,60.01,60.21,218994.0,57.4161,57.5882,57.397,57.5882,218994.0
2024-02-01 10:40:00,60.2,60.25,60.18,60.23,185583.0,57.5787,57.6265,57.5596,57.6074,185583.0
2024-02-01 10:50:00,60.23,60.3,60.2,60.27,300840.0,57.6074,57.6743,57.5787,57.6456,300840.0
2024-02-01 11:00:00,60.27,60.43,60.21,60.42,655018.0,57.6456,57.7987,57.5882,57.7891,655018.0
2024-02-01 11:10:00,60.41,60.49,60.35,60.45,267725.0,57.7795,57.8561,57.7221,57.8178,267725.0
2024-02-01 11:20:00,60.45,60.54,60.41,60.49,513825.0,57.8178,57.9039,57.7795,57.8561,513825.0
2024-02-01 11:30:00,60.49,60.61,60.47,60.58,315559.0,57.8561,57.9708,57.8369,57.9421,315559.0
2024-02-01 11:40:00,60.58,60.68,60.57,60.63,184967.0,57.9421,58.0378,57.9326,57.99,184967.0
2024-02-01 11:50:00,60.64,60.67,60.58,60.59,245149.0,57.9995,58.0282,57.9421,57.9517,245149.0
2024-02-01 12:00:00,60.59,60.7,60.56,60.65,237785.0,57.9517,58.0569,57.923,58.0091,237785.0
2024-02-01 12:10:00,60.64,60.69,60.59,60.62,213338.0,57.9995,58.0473,57.9517,57.9804,213338.0
2024-02-01 12:20:00,60.62,60.62,60.52,60.53,160457.0,57.9804,57.9804,57.8847,57.8943,160457.0
2024-02-01 12:30:00,60.53,60.63,60.51,60.62,118273.0,57.8943,57.99,57.8752,57.9804,118273.0
2024-02-01 12:40:00,60.62,60.72,60.6,60.72,138248.0,57.9804,58.076,57.9613,58.076,138248.0
2024-02-01 12:50:00,60.72,60.77,60.66,60.69,241997.0,58.076,58.1239,58.0186,58.0473,241997.0
2024-02-01 13:00:00,60.69,60.71,60.6,60.61,138684.0,58.0473,58.0665,57.9613,57.9708,138684.0
2024-02-01 13:10:00,60.6,60.63,60.55,60.59,113301.0,57.9613,57.99,57.9134,57.9517,113301.0
2024-02-01 13:20:00,60.59,60.59,60.55,60.59,74408.0,57.9517,57.9517,57.9134,57.9517,74408.0
2024-02-01 13:30:00,60.59,60.62,60.49,60.49,126921.0,57.9517,57.9804,57.8561,57.8561,126921.0
2024-02-01 13:40:00,60.49,60.58,60.49,60.56,148315.0,57.8561,57.9421,57.8561,57.923,148315.0
2024-02-01 13:50:00,60.56,60.62,60.54,60.61,93733.0,57.923,57.9804,57.9039,57.9708,93733.0
2024-02-01 14:00:00,60.62,60.64,60.59,60.62,119009.0,57.9804,57.9995,57.9517,57.9804,119009.0
2024-02-01 14:10:00,60.62,60.67,60.59,60.67,286652.0,57.9804,58.0282,57.9517,58.0282,286652.0
2024-02-01 14:20:00,60.67,60.7,60.66,60.68,211690.0,58.0282,58.0569,58.0186,58.0378,211690.0
2024-02-01 14:30:00,60.68,60.69,60.65,60.68,127300.0,58.0378,58.0473,58.0091,58.0378,127300.0
2024-02-01 14:40:00,60.68,60.74,60.67,60.69,243358.0,58.0378,58.0952,58.0282,58.0473,243358.0
2024-02-01 14:50:00,60.69,60.72,60.65,60.67,127373.0,58.0473,58.076,58.0091,58.0282,127373.0
2024-02-01 15:00:00,60.68,60.71,60.66,60.68,212550.0,58.0378,58.0665,58.0186,58.0378,212550.0
2024-02-01 15:10:00,60.68,60.71,60.65,60.68,219097.0,58.0378,58.0665,58.0091,58.0378,219097.0
2024-02-01 15:20:00,60.68,60.69,60.66,60.68,145161.0,58.0378,58.0473,58.0186,58.0378,145161.0
2024-02-01 15:30:00,60.69,60.77,60.68,60.77,291548.0,58.0473,58.1239,58.0378,58.1239,291548.0
2024-02-01 15:40:00,60.77,60.81,60.76,60.79,402362.0,58.1239,58.1621,58.1143,58.143,402362.0
2024-02-01 15:50:00,60.78,61.01,60.78,60.99,1939285.0,58.1334,58.3534,58.1334,58.3343,1939285.0
2024-02-02 09:30:00,60.82,60.87,60.59,60.61,768374.0,58.1717,58.2195,57.9517,57.9708,768374.0
2024-02-02 09:40:00,60.6,60.68,60.5,60.54,378169.0,57.9613,58.0378,57.8656,57.9039,378169.0
2024-02-02 09:50:00,60.53,60.61,60.44,60.48,279683.0,57.8943,57.9708,57.8082,57.8465,279683.0
2024-02-02 10:00:00,60.49,60.55,60.42,60.51,446684.0,57.8561,57.9134,57.7891,57.8752,446684.0
2024-02-02 10:10:00,60.51,60.58,60.44,60.51,344492.0,57.8752,57.9421,57.8082,57.8752,344492.0
2024-02-02 10:20:00,60.51,60.56,60.47,60.54,262083.0,57.8752,57.923,57.8369,57.9039,262083.0
2024-02-02 10:30:00,60.54,60.57,60.42,60.43,268396.0,57.9039,57.9326,57.7891,57.7987,268396.0
2024-02-02 10:40:00,60.42,60.55,60.42,60.45,231854.0,57.7891,57.9134,57.7891,57.8178,231854.0
2024-02-02 10:50:00,60.45,60.46,60.39,60.44,229608.0,57.8178,57.8274,57.7604,57.8082,229608.0
2024-02-02 11:00:00,60.43,60.49,60.37,60.49,230531.0,57.7987,57.8561,57.7413,57.8561,230531.0
2024-02-02 11:10:00,60.48,60.51,60.36,60.37,250402.0,57.8465,57.8752,57.7317,57.7413,250402.0
2024-02-02 11:20:00,60.37,60.45,60.34,60.44,176251.0,57.7413,57.8178,57.7126,57.8082,176251.0
2024-02-02 11:30:00,60.43,60.49,60.41,60.45,229551.0,57.7987,57.8561,57.7795,57.8178,229551.0
2024-02-02 11:40:00,60.45,60.51,60.44,60.45,174319.0,57.8178,57.8752,57.8082,57.8178,174319.0
2024-02-02 11:50:00,60.45,60.47,60.35,60.38,153047.0,57.8178,57.8369,57.7221,57.7508,153047.0
2024-02-02 12:00:00,60.38,60.4,60.28,60.28,150885.0,57.7508,57.77,57.6552,57.6552,150885.0
2024-02-02 12:10:00,60.29,60.31,60.23,60.25,230158.0,57.6648,57.6839,57.6074,57.6265,230158.0
2024-02-02 12:20:00,60.26,60.33,60.25,60.33,175097.0,57.6361,57.703,57.6265,57.703,175097.0
2024-02-02 12:30:00,60.33,60.37,60.28,60.37,118115.0,57.703,57.7413,57.6552,57.7413,118115.0
2024-02-02 12:40:00,60.37,60.37,60.23,60.3,229239.0,57.7413,57.7413,57.6074,57.6743,229239.0
2024-02-02 12:50:00,60.3,60.47,60.29,60.47,138009.0,57.6743,57.8369,57.6648,57.8369,138009.0
2024-02-02 13:00:00,60.47,60.57,60.47,60.52,137323.0,57.8369,57.9326,57.8369,57.8847,137323.0
2024-02-02 13:10:00,60.52,60.6,60.49,60.58,158297.0,57.8847,57.9613,57.8561,57.9421,158297.0
2024-02-02 13:20:00,60.58,60.62,60.55,60.56,139773.0,57.9421,57.9804,57.9134,57.923,139773.0
2024-02-02 13:30:00,60.56,60.57,60.51,60.56,161331.0,57.923,57.9326,57.8752,57.923,161331.0
2024-02-02 13:40:00,60.56,60.62,60.53,60.61,153708.0,57.923,57.9804,57.8943,57.9708,153708.0
2024-02-02 13:50:00,60.61,60.61,60.53,60.54,128755.0,57.9708,57.9708,57.8943,57.9039,128755.0
2024-02-02 14:00:00,60.53,60.61,60.51,60.59,151994.0,57.8943,57.9708,57.8752,57.9517,151994.0
2024-02-02 14:10:00,60.58,60.62,60.52,60.53,154313.0,57.9421,57.9804,57.8847,57.8943,154313.0
2024-02-02 14:20:00,60.53,60.54,60.49,60.53,129662.0,57.8943,57.9039,57.8561,57.8943,129662.0
2024-02-02 14:30:00,60.53,60.62,60.52,60.59,238901.0,57.8943,57.9804,57.8847,57.9517,238901.0
2024-02-02 14:40:00,60.6,60.68,60.59,60.61,169902.0,57.9613,58.0378,57.9517,57.9708,169902.0
2024-02-02 14:50:00,60.62,60.65,60.59,60.64,163118.0,57.9804,58.0091,57.9517,57.9995,163118.0
2024-02-02 15:00:00,60.65,60.74,60.64,60.73,209191.0,58.0091,58.0952,57.9995,58.0856,209191.0
2024-02-02 15:10:00,60.73,60.8,60.72,60.76,196340.0,58.0856,58.1526,58.076,58.1143,196340.0
2024-02-02 15:20:00,60.77,60.78,60.68,60.73,248643.0,58.1239,58.1334,58.0378,58.0856,248643.0
2024-02-02 15:30:00,60.74,60.78,60.67,60.77,270224.0,58.0952,58.1334,58.0282,58.1239,270224.0
2024-02-02 15:40:00,60.77,60.78,60.69,60.74,432650.0,58.1239,58.1334,58.0473,58.0952,432650.0
2024-02-02 15:50:00,60.75,60.75,60.53,60.53,1270397.0,58.1047,58.1047,57.8943,57.8943,1270397.0
2024-02-05 09:30:00,60.38,60.38,59.88,60.16,797870.0,57.7508,57.7508,57.2726,57.5404,797870.0
2024-02-05 09:40:00,60.16,60.3,60.13,60.3,260627.0,57.5404,57.6743,57.5117,57.6743,260627.0
2024-02-05 09:50:00,60.31,60.35,60.22,60.26,280658.0,57.6839,57.7221,57.5978,57.6361,280658.0
2024-02-05 10:00:00,60.26,60.26,60.06,60.07,247806.0,57.6361,57.6361,57.4448,57.4543,247806.0
2024-02-05 10:10:00,60.06,60.11,60.0,60.02,194739.0,57.4448,57.4926,57.3874,57.4065,194739.0
2024-02-05 10:20:00,60.02,60.07,59.98,59.99,147633.0,57.4065,57.4543,57.3683,57.3778,147633.0
2024-02-05 10:30:00,60.0,60.07,59.96,60.06,188367.0,57.3874,57.4543,57.3491,57.4448,188367.0
2024-02-05 10:40:00,60.06,60.11,60.06,60.07,207083.0,57.4448,57.4926,57.4448,57.4543,207083.0
2024-02-05 10:50:00,60.06,60.11,59.99,60.04,135192.0,57.4448,57.4926,57.3778,57.4256,135192.0
2024-02-05 11:00:00,60.04,60.07,60.02,60.06,132391.0,57.4256,57.4543,57.4065,57.4448,132391.0
2024-02-05 11:10:00,60.05,60.08,60.02,60.07,146216.0,57.4352,57.4639,57.4065,57.4543,146216.0
2024-02-05 11:20:00,60.06,60.07,60.01,60.05,118370.0,57.4448,57.4543,57.397,57.4352,118370.0
2024-02-05 11:30:00,60.05,60.06,59.96,59.97,114700.0,57.4352,57.4448,57.3491,57.3587,114700.0
2024-02-05 11:40:00,59.98,60.05,59.96,60.05,167102.0,57.3683,57.4352,57.3491,57.4352,167102.0
2024-02-05 11:50:00,60.05,60.08,60.02,60.06,131003.0,57.4352,57.4639,57.4065,57.4448,131003.0
2024-02-05 12:00:00,60.05,60.09,60.02,60.05,139705.0,57.4352,57.4735,57.4065,57.4352,139705.0
2024-02-05 12:10:00,60.05,60.07,60.03,60.06,131360.0,57.4352,57.4543,57.4161,57.4448,131360.0
2024-02-05 12:20:00,60.07,60.07,60.01,60.05,85870.0,57.4543,57.4543,57.397,57.4352,85870.0
2024-02-05 12:30:00,60.05,60.07,60.01,60.02,85502.0,57.4352,57.4543,57.397,57.4065,85502.0
2024-02-05 12:40:00,60.02,60.05,60.0,60.02,66530.0,57.4065,57.4352,57.3874,57.4065,66530.0
2024-02-05 12:50:00,60.02,60.03,59.98,60.01,117773.0,57.4065,57.4161,57.3683,57.397,117773.0
2024-02-05 13:00:00,60.01,60.03,59.99,60.03,96625.0,57.397,57.4161,57.3778,57.4161,96625.0
2024-02-05 13:10:00,60.02,60.03,59.97,60.01,125871.0,57.4065,57.4161,57.3587,57.397,125871.0
2024-02-05 13:20:00,60.01,60.07,60.0,60.03,178354.0,57.397,57.4543,57.3874,57.4161,178354.0
2024-02-05 13:30:00,60.03,60.1,60.01,60.1,100174.0,57.4161,57.483,57.397,57.483,100174.0
2024-02-05 13:40:00,60.1,60.11,60.08,60.08,70313.0,57.483,57.4926,57.4639,57.4639,70313.0
2024-02-05 13:50:00,60.09,60.16,60.08,60.15,89367.0,57.4735,57.5404,57.4639,57.5309,89367.0
2024-02-05 14:00:00,60.15,60.15,60.09,60.11,87612.0,57.5309,57.5309,57.4735,57.4926,87612.0
2024-02-05 14:10:00,60.12,60.12,60.08,60.09,72111.0,57.5022,57.5022,57.4639,57.4735,72111.0
2024-02-05 14:20:00,60.08,60.14,60.08,60.13,85811.0,57.4639,57.5213,57.4639,57.5117,85811.0
2024-02-05 14:30:00,60.13,60.19,60.12,60.14,131181.0,57.5117,57.5691,57.5022,57.5213,131181.0
2024-02-05 14:40:00,60.14,60.19,60.09,60.19,318886.0,57.5213,57.5691,57.4735,57.5691,318886.0
2024-02-05 14:50:00,60.19,60.21,60.15,60.2,267692.0,57.5691,57.5882,57.5309,57.5787,267692.0
2024-02-05 15:00:00,60.21,60.24,60.16,60.19,167378.0,57.5882,57.6169,57.5404,57.5691,167378.0
2024-02-05 15:10:00,60.2,60.21,60.14,60.19,180972.0,57.5787,57.5882,57.5213,57.5691,180972.0
2024-02-05 15:20:00,60.19,60.25,60.17,60.24,152101.0,57.5691,57.6265,57.55,57.6169,152101.0
2024-02-05 15:30:00,60.23,60.28,60.22,60.25,214266.0,57.6074,57.6552,57.5978,57.6265,214266.0
2024-02-05 15:40:00,60.25,60.25,60.14,60.14,231256.0,57.6265,57.6265,57.5213,57.5213,231256.0
2024-02-05 15:50:00,60.14,60.16,60.03,60.03,976230.0,57.5213,57.5404,57.4161,57.4161,976230.0
2024-02-06 09:30:00,59.96,59.99,59.74,59.85,678538.0,57.3491,57.3778,57.1387,57.2439,678538.0
2024-02-06 09:40:00,59.85,59.9,59.81,59.88,260821.0,57.2439,57.2917,57.2057,57.2726,260821.0
2024-02-06 09:50:00,59.88,59.9,59.72,59.72,216325.0,57.2726,57.2917,57.1196,57.1196,216325.0
2024-02-06 10:00:00,59.73,59.85,59.71,59.82,254899.0,57.1291,57.2439,57.11,57.2152,254899.0
2024-02-06 10:10:00,59.83,59.85,59.72,59.72,364990.0,57.2248,57.2439,57.1196,57.1196,364990.0
2024-02-06 10:20:00,59.73,59.78,59.68,59.72,501386.0,57.1291,57.177,57.0813,57.1196,501386.0
2024-02-06 10:30:00,59.72,59.79,59.68,59.75,237583.0,57.1196,57.1865,57.0813,57.1483,237583.0
2024-02-06 10:40:00,59.75,59.83,59.74,59.81,420242.0,57.1483,57.2248,57.1387,57.2057,420242.0
2024-02-06 10:50:00,59.81,59.81,59.77,59.78,288859.0,57.2057,57.2057,57.1674,57.177,288859.0
2024-02-06 11:00:00,59.79,59.86,59.78,59.86,356167.0,57.1865,57.2535,57.177,57.2535,356167.0
2024-02-06 11:10:00,59.86,60.02,59.85,59.99,230668.0,57.2535,57.4065,57.2439,57.3778,230668.0
2024-02-06 11:20:00,60.0,60.02,59.95,60.0,153247.0,57.3874,57.4065,57.3396,57.3874,153247.0
2024-02-06 11:30:00,60.01,60.01,59.91,59.93,89924.0,57.397,57.397,57.3013,57.3204,89924.0
2024-02-06 11:40:00,59.93,59.94,59.88,59.89,154291.0,57.3204,57.33,57.2726,57.2822,154291.0
2024-02-06 11:50:00,59.88,59.96,59.83,59.83,235958.0,57.2726,57.3491,57.2248,57.2248,235958.0
2024-02-06 12:00:00,59.84,59.91,59.83,59.88,128801.0,57.2344,57.3013,57.2248,57.2726,128801.0
2024-02-06 12:10:00,59.88,59.98,59.88,59.96,157342.0,57.2726,57.3683,57.2726,57.3491,157342.0
2024-02-06 12:20:00,59.96,60.05,59.96,60.05,124574.0,57.3491,57.4352,57.3491,57.4352,124574.0
2024-02-06 12:30:00,60.04,60.05,59.98,59.98,84432.0,57.4256,57.4352,57.3683,57.3683,84432.0
2024-02-06 12:40:00,59.98,60.02,59.96,59.98,97915.0,57.3683,57.4065,57.3491,57.3683,97915.0
2024-02-06 12:50:00,59.98,60.01,59.96,60.0,122803.0,57.3683,57.397,57.3491,57.3874,122803.0
2024-02-06 13:00:00,60.0,60.02,59.97,60.01,147194.0,57.3874,57.4065,57.3587,57.397,147194.0
2024-02-06 13:10:00,60.01,60.02,59.97,59.98,97126.0,57.397,57.4065,57.3587,57.3683,97126.0
2024-02-06 13:20:00,59.97,59.99,59.94,59.95,82555.0,57.3587,57.3778,57.33,57.3396,82555.0
2024-02-06 13:30:00,59.95,59.99,59.93,59.97,124443.0,57.3396,57.3778,57.3204,57.3587,124443.0
2024-02-06 13:40:00,59.98,60.0,59.94,60.0,93145.0,57.3683,57.3874,57.33,57.3874,93145.0
2024-02-06 13:50:00,59.99,60.0,59.95,59.97,74866.0,57.3778,57.3874,57.3396,57.3587,74866.0
2024-02-06 14:00:00,59.97,59.98,59.86,59.87,78047.0,57.3587,57.3683,57.2535,57.263,78047.0
2024-02-06 14:10:00,59.86,59.93,59.85,59.89,106846.0,57.2535,57.3204,57.2439,57.2822,106846.0
2024-02-06 14:20:00,59.9,59.91,59.83,59.86,80166.0,57.2917,57.3013,57.2248,57.2535,80166.0
2024-02-06 14:30:00,59.86,59.86,59.79,59.8,89133.0,57.2535,57.2535,57.1865,57.1961,89133.0
2024-02-06 14:40:00,59.8,59.83,59.76,59.83,125611.0,57.1961,57.2248,57.1578,57.2248,125611.0
2024-02-06 14:50:00,59.82,59.89,59.81,59.88,107372.0,57.2152,57.2822,57.2057,57.2726,107372.0
2024-02-06 15:00:00,59.88,59.93,59.86,59.9,174087.0,57.2726,57.3204,57.2535,57.2917,174087.0
2024-02-06 15:10:00,59.89,59.91,59.83,59.88,126163.0,57.2822,57.3013,57.2248,57.2726,126163.0
2024-02-06 15:20:00,59.87,59.88,59.83,59.85,162774.0,57.263,57.2726,57.2248,57.2439,162774.0
2024-02-06 15:30:00,59.85,59.9,59.84,59.88,183815.0,57.2439,57.2917,57.2344,57.2726,183815.0
2024-02-06 15:40:00,59.88,59.89,59.81,59.81,309262.0,57.2726,57.2822,57.2057,57.2057,309262.0
2024-02-06 15:50:00,59.82,59.96,59.75,59.93,1002652.0,57.2152,57.3491,57.1483,57.3204,1002652.0
2024-02-07 09:30:00,60.07,60.2,60.06,60.19,357281.0,57.4543,57.5787,57.4448,57.5691,357281.0
2024-02-07 09:40:00,60.19,60.2,59.97,60.05,236756.0,57.5691,57.5787,57.3587,57.4352,236756.0
2024-02-07 09:50:00,60.06,60.13,60.04,60.1,155384.0,57.4448,57.5117,57.4256,57.483,155384.0
2024-02-07 10:00:00,60.11,60.14,60.02,60.04,190272.0,57.4926,57.5213,57.4065,57.4256,190272.0
2024-02-07 10:10:00,60.04,60.11,60.02,60.09,182368.0,57.4256,57.4926,57.4065,57.4735,182368.0
2024-02-07 10:20:00,60.09,60.13,60.03,60.11,255161.0,57.4735,57.5117,57.4161,57.4926,255161.0
2024-02-07 10:30:00,60.1,60.13,60.03,60.1,188851.0,57.483,57.5117,57.4161,57.483,188851.0
2024-02-07 10:40:00,60.11,60.12,60.05,60.07,131241.0,57.4926,57.5022,57.4352,57.4543,131241.0
2024-02-07 10:50:00,60.07,60.14,60.04,60.14,121740.0,57.4543,57.5213,57.4256,57.5213,121740.0
2024-02-07 11:00:00,60.13,60.17,60.08,60.1,94388.0,57.5117,57.55,57.4639,57.483,94388.0
2024-02-07 11:10:00,60.1,60.1,60.03,60.05,107069.0,57.483,57.483,57.4161,57.4352,107069.0
2024-02-07 11:20:00,60.05,60.09,60.02,60.06,83432.0,57.4352,57.4735,57.4065,57.4448,83432.0
2024-02-07 11:30:00,60.05,60.08,60.03,60.05,94130.0,57.4352,57.4639,57.4161,57.4352,94130.0
2024-02-07 11:40:00,60.05,60.06,59.97,60.01,122576.0,57.4352,57.4448,57.3587,57.397,122576.0
2024-02-07 11:50:00,60.01,60.15,60.0,60.11,232401.0,57.397,57.5309,57.3874,57.4926,232401.0
2024-02-07 12:00:00,60.12,60.21,60.11,60.19,223505.0,57.5022,57.5882,57.4926,57.5691,223505.0
2024-02-07 12:10:00,60.19,60.2,60.14,60.17,162137.0,57.5691,57.5787,57.5213,57.55,162137.0
2024-02-07 12:20:00,60.17,60.18,60.12,60.13,77026.0,57.55,57.5596,57.5022,57.5117,77026.0
2024-02-07 12:30:00,60.12,60.14,60.08,60.09,103921.0,57.5022,57.5213,57.4639,57.4735,103921.0
2024-02-07 12:40:00,60.1,60.15,60.09,60.13,74126.0,57.483,57.5309,57.4735,57.5117,74126.0
2024-02-07 12:50:00,60.13,60.15,60.11,60.11,58474.0,57.5117,57.5309,57.4926,57.4926,58474.0
2024-02-07 13:00:00,60.11,60.15,60.08,60.11,97366.0,57.4926,57.5309,57.4639,57.4926,97366.0
2024-02-07 13:10:00,60.11,60.18,60.11,60.14,77817.0,57.4926,57.5596,57.4926,57.5213,77817.0
2024-02-07 13:20:00,60.14,60.14,60.11,60.13,68089.0,57.5213,57.5213,57.4926,57.5117,68089.0
2024-02-07 13:30:00,60.13,60.16,60.07,60.09,155464.0,57.5117,57.5404,57.4543,57.4735,155464.0
2024-02-07 13:40:00,60.08,60.09,60.0,60.01,123253.0,57.4639,57.4735,57.3874,57.397,123253.0
2024-02-07 13:50:00,60.01,60.01,59.96,59.97,149351.0,57.397,57.397,57.3491,57.3587,149351.0
2024-02-07 14:00:00,59.97,60.03,59.95,60.03,136834.0,57.3587,57.4161,57.3396,57.4161,136834.0
2024-02-07 14:10:00,60.03,60.05,60.01,60.03,119125.0,57.4161,57.4352,57.397,57.4161,119125.0
2024-02-07 14:20:00,60.03,60.04,60.0,60.01,76491.0,57.4161,57.4256,57.3874,57.397,76491.0
2024-02-07 14:30:00,60.01,60.03,59.99,60.03,89031.0,57.397,57.4161,57.3778,57.4161,89031.0
2024-02-07 14:40:00,60.03,60.06,60.02,60.05,87354.0,57.4161,57.4448,57.4065,57.4352,87354.0
2024-02-07 14:50:00,60.05,60.07,60.03,60.05,70972.0,57.4352,57.4543,57.4161,57.4352,70972.0
2024-02-07 15:00:00,60.05,60.1,60.04,60.09,96800.0,57.4352,57.483,57.4256,57.4735,96800.0
2024-02-07 15:10:00,60.09,60.11,60.03,60.06,190573.0,57.4735,57.4926,57.4161,57.4448,190573.0
2024-02-07 15:20:00,60.06,60.06,59.95,59.96,162930.0,57.4448,57.4448,57.3396,57.3491,162930.0
2024-02-07 15:30:00,59.95,60.02,59.94,60.01,206764.0,57.3396,57.4065,57.33,57.397,206764.0
2024-02-07 15:40:00,60.01,60.04,59.99,60.02,284611.0,57.397,57.4256,57.3778,57.4065,284611.0
2024-02-07 15:50:00,60.01,60.06,59.98,60.0,944500.0,57.397,57.4448,57.3683,57.3874,944500.0
2024-02-08 09:30:00,59.89,59.97,59.8,59.93,488846.0,57.2822,57.3587,57.1961,57.3204,488846.0
2024-02-08 09:40:00,59.92,59.95,59.85,59.9,289948.0,57.3109,57.3396,57.2439,57.2917,289948.0
2024-02-08 09:50:00,59.91,59.94,59.75,59.77,254139.0,57.3013,57.33,57.1483,57.1674,254139.0
2024-02-08 10:00:00,59.77,59.81,59.73,59.74,277626.0,57.1674,57.2057,57.1291,57.1387,277626.0
2024-02-08 10:10:00,59.75,59.75,59.62,59.68,280448.0,57.1483,57.1483,57.0239,57.0813,280448.0
2024-02-08 10:20:00,59.67,59.83,59.65,59.79,201794.0,57.0718,57.2248,57.0526,57.1865,201794.0
2024-02-08 10:30:00,59.78,59.79,59.68,59.73,194186.0,57.177,57.1865,57.0813,57.1291,194186.0
2024-02-08 10:40:00,59.72,59.73,59.65,59.72,251117.0,57.1196,57.1291,57.0526,57.1196,251117.0
2024-02-08 10:50:00,59.72,59.82,59.71,59.8,204756.0,57.1196,57.2152,57.11,57.1961,204756.0
2024-02-08 11:00:00,59.8,59.83,59.7,59.75,172442.0,57.1961,57.2248,57.1005,57.1483,172442.0
2024-02-08 11:10:00,59.75,59.75,59.66,59.7,217045.0,57.1483,57.1483,57.0622,57.1005,217045.0
2024-02-08 11:20:00,59.69,59.7,59.64,59.67,205991.0,57.0909,57.1005,57.0431,57.0718,205991.0
2024-02-08 11:30:00,59.67,59.73,59.63,59.65,139840.0,57.0718,57.1291,57.0335,57.0526,139840.0
2024-02-08 11:40:00,59.64,59.65,59.52,59.55,216256.0,57.0431,57.0526,56.9283,56.957,216256.0
2024-02-08 11:50:00,59.56,59.66,59.56,59.65,141745.0,56.9665,57.0622,56.9665,57.0526,141745.0
2024-02-08 12:00:00,59.64,59.67,59.61,59.64,99280.0,57.0431,57.0718,57.0144,57.0431,99280.0
2024-02-08 12:10:00,59.64,59.65,59.59,59.63,134155.0,57.0431,57.0526,56.9952,57.0335,134155.0
2024-02-08 12:20:00,59.63,59.66,59.6,59.66,98236.0,57.0335,57.0622,57.0048,57.0622,98236.0
2024-02-08 12:30:00,59.66,59.71,59.65,59.67,122668.0,57.0622,57.11,57.0526,57.0718,122668.0
2024-02-08 12:40:00,59.67,59.7,59.65,59.66,124617.0,57.0718,57.1005,57.0526,57.0622,124617.0
2024-02-08 12:50:00,59.66,59.7,59.65,59.69,110941.0,57.0622,57.1005,57.0526,57.0909,110941.0
2024-02-08 13:00:00,59.68,59.75,59.68,59.74,114996.0,57.0813,57.1483,57.0813,57.1387,114996.0
2024-02-08 13:10:00,59.73,59.75,59.72,59.75,99271.0,57.1291,57.1483,57.1196,57.1483,99271.0
2024-02-08 13:20:00,59.75,59.75,59.68,59.69,125075.0,57.1483,57.1483,57.0813,57.0909,125075.0
2024-02-08 13:30:00,59.69,59.7,59.55,59.57,167919.0,57.0909,57.1005,56.957,56.9761,167919.0
2024-02-08 13:40:00,59.57,59.57,59.41,59.47,289368.0,56.9761,56.9761,56.8231,56.8805,289368.0
2024-02-08 13:50:00,59.47,59.58,59.46,59.58,291690.0,56.8805,56.9857,56.8709,56.9857,291690.0
2024-02-08 14:00:00,59.58,59.6,59.55,59.55,120448.0,56.9857,57.0048,56.957,56.957,120448.0
2024-02-08 14:10:00,59.55,59.56,59.46,59.48,147776.0,56.957,56.9665,56.8709,56.89,147776.0
2024-02-08 14:20:00,59.47,59.48,59.41,59.46,115965.0,56.8805,56.89,56.8231,56.8709,115965.0
2024-02-08 14:30:00,59.47,59.56,59.46,59.54,136234.0,56.8805,56.9665,56.8709,56.9474,136234.0
2024-02-08 14:40:00,59.54,59.56,59.52,59.53,121074.0,56.9474,56.9665,56.9283,56.9379,121074.0
2024-02-08 14:50:00,59.53,59.58,59.52,59.56,104371.0,56.9379,56.9857,56.9283,56.9665,104371.0
2024-02-08 15:00:00,59.56,59.61,59.55,59.58,182961.0,56.9665,57.0144,56.957,56.9857,182961.0
2024-02-08 15:10:00,59.57,59.63,59.56,59.62,201591.0,56.9761,57.0335,56.9665,57.0239,201591.0
2024-02-08 15:20:00,59.61,59.64,59.59,59.61,190146.0,57.0144,57.0431,56.9952,57.0144,190146.0
2024-02-08 15:30:00,59.61,59.64,59.59,59.63,232827.0,57.0144,57.0431,56.9952,57.0335,232827.0
2024-02-08 15:40:00,59.63,59.7,59.62,59.68,338287.0,57.0335,57.1005,57.0239,57.0813,338287.0
2024-02-08 15:50:00,59.67,59.87,59.67,59.84,1194255.0,57.0718,57.263,57.0718,57.2344,1194255.0
2024-02-09 09:30:00,59.47,59.58,59.21,59.25,730343.0,56.8805,56.9857,56.6318,56.67,730343.0
2024-02-09 09:40:00,59.26,59.31,59.03,59.12,454415.0,56.6796,56.7274,56.4596,56.5457,454415.0
2024-02-09 09:50:00,59.13,59.16,59.06,59.11,706185.0,56.5553,56.584,56.4883,56.5361,706185.0
2024-02-09 10:00:00,59.1,59.39,59.1,59.35,327123.0,56.5266,56.804,56.5266,56.7657,327123.0
2024-02-09 10:10:00,59.36,59.45,59.29,59.36,275024.0,56.7753,56.8613,56.7083,56.7753,275024.0
2024-02-09 10:20:00,59.37,59.37,59.24,59.25,200767.0,56.7848,56.7848,56.6605,56.67,200767.0
2024-02-09 10:30:00,59.25,59.3,59.18,59.22,304871.0,56.67,56.7179,56.6031,56.6414,304871.0
2024-02-09 10:40:00,59.22,59.29,59.19,59.27,131887.0,56.6414,56.7083,56.6127,56.6892,131887.0
2024-02-09 10:50:00,59.27,59.28,59.19,59.21,169796.0,56.6892,56.6987,56.6127,56.6318,169796.0
2024-02-09 11:00:00,59.21,59.28,59.2,59.25,154337.0,56.6318,56.6987,56.6222,56.67,154337.0
2024-02-09 11:10:00,59.25,59.36,59.23,59.34,191515.0,56.67,56.7753,56.6509,56.7561,191515.0
2024-02-09 11:20:00,59.35,59.37,59.3,59.35,202835.0,56.7657,56.7848,56.7179,56.7657,202835.0
2024-02-09 11:30:00,59.35,59.37,59.3,59.34,179338.0,56.7657,56.7848,56.7179,56.7561,179338.0
2024-02-09 11:40:00,59.34,59.37,59.31,59.36,138609.0,56.7561,56.7848,56.7274,56.7753,138609.0
2024-02-09 11:50:00,59.36,59.36,59.29,59.3,151108.0,56.7753,56.7753,56.7083,56.7179,151108.0
2024-02-09 12:00:00,59.3,59.31,59.24,59.28,134646.0,56.7179,56.7274,56.6605,56.6987,134646.0
2024-02-09 12:10:00,59.28,59.31,59.27,59.27,114287.0,56.6987,56.7274,56.6892,56.6892,114287.0
2024-02-09 12:20:00,59.27,59.32,59.24,59.32,143256.0,56.6892,56.737,56.6605,56.737,143256.0
2024-02-09 12:30:00,59.32,59.35,59.26,59.27,169749.0,56.737,56.7657,56.6796,56.6892,169749.0
2024-02-09 12:40:00,59.26,59.3,59.24,59.25,125526.0,56.6796,56.7179,56.6605,56.67,125526.0
2024-02-09 12:50:00,59.26,59.27,59.22,59.27,119178.0,56.6796,56.6892,56.6414,56.6892,119178.0
2024-02-09 13:00:00,59.27,59.28,59.22,59.23,267146.0,56.6892,56.6987,56.6414,56.6509,267146.0
2024-02-09 13:10:00,59.23,59.25,59.21,59.23,162576.0,56.6509,56.67,56.6318,56.6509,162576.0
2024-02-09 13:20:00,59.23,59.23,59.2,59.22,132896.0,56.6509,56.6509,56.6222,56.6414,132896.0
2024-02-09 13:30:00,59.22,59.25,59.2,59.22,122817.0,56.6414,56.67,56.6222,56.6414,122817.0
2024-02-09 13:40:00,59.22,59.25,59.2,59.25,135506.0,56.6414,56.67,56.6222,56.67,135506.0
2024-02-09 13:50:00,59.24,59.29,59.23,59.29,172948.0,56.6605,56.7083,56.6509,56.7083,172948.0
2024-02-09 14:00:00,59.29,59.34,59.28,59.33,124624.0,56.7083,56.7561,56.6987,56.7466,124624.0
2024-02-09 14:10:00,59.34,59.4,59.33,59.37,196415.0,56.7561,56.8135,56.7466,56.7848,196415.0
2024-02-09 14:20:00,59.37,59.37,59.31,59.34,146576.0,56.7848,56.7848,56.7274,56.7561,146576.0
2024-02-09 14:30:00,59.34,59.41,59.33,59.39,160315.0,56.7561,56.8231,56.7466,56.804,160315.0
2024-02-09 14:40:00,59.39,59.45,59.39,59.45,175382.0,56.804,56.8613,56.804,56.8613,175382.0
2024-02-09 14:50:00,59.45,59.55,59.45,59.51,197591.0,56.8613,56.957,56.8613,56.9187,197591.0
2024-02-09 15:00:00,59.52,59.52,59.43,59.49,167526.0,56.9283,56.9283,56.8422,56.8996,167526.0
2024-02-09 15:10:00,59.5,59.51,59.46,59.47,344500.0,56.9092,56.9187,56.8709,56.8805,344500.0
2024-02-09 15:20:00,59.47,59.5,59.4,59.41,201202.0,56.8805,56.9092,56.8135,56.8231,201202.0
2024-02-09 15:30:00,59.41,59.43,59.37,59.41,264931.0,56.8231,56.8422,56.7848,56.8231,264931.0
2024-02-09 15:40:00,59.41,59.44,59.36,59.44,358599.0,56.8231,56.8518,56.7753,56.8518,358599.0
2024-02-09 15:50:00,59.43,59.57,59.42,59.56,1281479.0,56.8422,56.9761,56.8326,56.9665,1281479.0
2024-02-12 09:30:00,59.66,59.74,59.24,59.26,607469.0,57.0622,57.1387,56.6605,56.6796,607469.0
2024-02-12 09:40:00,59.27,59.37,59.05,59.31,488885.0,56.6892,56.7848,56.4788,56.7274,488885.0
2024-02-12 09:50:00,59.3,59.31,59.13,59.16,278636.0,56.7179,56.7274,56.5553,56.584,278636.0
2024-02-12 10:00:00,59.16,59.28,59.1,59.23,251533.0,56.584,56.6987,56.5266,56.6509,251533.0
2024-02-12 10:10:00,59.23,59.23,59.12,59.21,171855.0,56.6509,56.6509,56.5457,56.6318,171855.0
2024-02-12 10:20:00,59.21,59.21,59.06,59.09,285453.0,56.6318,56.6318,56.4883,56.517,285453.0
2024-02-12 10:30:00,59.09,59.09,58.96,58.98,266840.0,56.517,56.517,56.3927,56.4118,266840.0
2024-02-12 10:40:00,58.98,59.09,58.96,59.08,181618.0,56.4118,56.517,56.3927,56.5074,181618.0
2024-02-12 10:50:00,59.07,59.17,59.07,59.11,269884.0,56.4979,56.5935,56.4979,56.5361,269884.0
2024-02-12 11:00:00,59.1,59.19,59.08,59.18,170672.0,56.5266,56.6127,56.5074,56.6031,170672.0
2024-02-12 11:10:00,59.18,59.24,59.13,59.22,165425.0,56.6031,56.6605,56.5553,56.6414,165425.0
2024-02-12 11:20:00,59.22,59.25,59.19,59.23,158322.0,56.6414,56.67,56.6127,56.6509,158322.0
2024-02-12 11:30:00,59.23,59.33,59.22,59.33,230927.0,56.6509,56.7466,56.6414,56.7466,230927.0
2024-02-12 11:40:00,59.33,59.39,59.3,59.34,127433.0,56.7466,56.804,56.7179,56.7561,127433.0
2024-02-12 11:50:00,59.34,59.37,59.31,59.37,155254.0,56.7561,56.7848,56.7274,56.7848,155254.0
2024-02-12 12:00:00,59.38,59.43,59.35,59.41,149131.0,56.7944,56.8422,56.7657,56.8231,149131.0
2024-02-12 12:10:00,59.41,59.5,59.39,59.48,165278.0,56.8231,56.9092,56.804,56.89,165278.0
2024-02-12 12:20:00,59.48,59.52,59.45,59.48,145383.0,56.89,56.9283,56.8613,56.89,145383.0
2024-02-12 12:30:00,59.48,59.51,59.44,59.45,127551.0,56.89,56.9187,56.8518,56.8613,127551.0
2024-02-12 12:40:00,59.45,59.51,59.43,59.5,99755.0,56.8613,56.9187,56.8422,56.9092,99755.0
2024-02-12 12:50:00,59.5,59.57,59.48,59.56,186702.0,56.9092,56.9761,56.89,56.9665,186702.0
2024-02-12 13:00:00,59.55,59.56,59.51,59.55,172439.0,56.957,56.9665,56.9187,56.957,172439.0
2024-02-12 13:10:00,59.55,59.6,59.54,59.59,158609.0,56.957,57.0048,56.9474,56.9952,158609.0
2024-02-12 13:20:00,59.59,59.63,59.55,59.59,151451.0,56.9952,57.0335,56.957,56.9952,151451.0
2024-02-12 13:30:00,59.58,59.69,59.57,59.67,140235.0,56.9857,57.0909,56.9761,57.0718,140235.0
2024-02-12 13:40:00,59.67,59.67,59.51,59.59,231386.0,57.0718,57.0718,56.9187,56.9952,231386.0
2024-02-12 13:50:00,59.6,59.62,59.56,59.61,172886.0,57.0048,57.0239,56.9665,57.0144,172886.0
2024-02-12 14:00:00,59.61,59.65,59.58,59.6,167111.0,57.0144,57.0526,56.9857,57.0048,167111.0
2024-02-12 14:10:00,59.6,59.65,59.56,59.6,151786.0,57.0048,57.0526,56.9665,57.0048,151786.0
2024-02-12 14:20:00,59.61,59.68,59.58,59.65,154655.0,57.0144,57.0813,56.9857,57.0526,154655.0
2024-02-12 14:30:00,59.64,59.67,59.62,59.65,157116.0,57.0431,57.0718,57.0239,57.0526,157116.0
2024-02-12 14:40:00,59.65,59.65,59.53,59.54,165866.0,57.0526,57.0526,56.9379,56.9474,165866.0
2024-02-12 14:50:00,59.53,59.58,59.52,59.55,142749.0,56.9379,56.9857,56.9283,56.957,142749.0
2024-02-12 15:00:00,59.55,59.57,59.48,59.51,154928.0,56.957,56.9761,56.89,56.9187,154928.0
2024-02-12 15:10:00,59.51,59.55,59.48,59.52,202530.0,56.9187,56.957,56.89,56.9283,202530.0
2024-02-12 15:20:00,59.52,59.56,59.48,59.52,211331.0,56.9283,56.9665,56.89,56.9283,211331.0
2024-02-12 15:30:00,59.53,59.6,59.52,59.59,302591.0,56.9379,57.0048,56.9283,56.9952,302591.0
2024-02-12 15:40:00,59.59,59.68,59.57,59.68,412095.0,56.9952,57.0813,56.9761,57.0813,412095.0
2024-02-12 15:50:00,59.67,59.76,59.66,59.7,1456901.0,57.0718,57.1578,57.0622,57.1005,1456901.0
2024-02-13 09:30:00,59.5,60.66,59.33,60.36,1889977.0,56.9092,58.0186,56.7466,57.7317,1889977.0
2024-02-13 09:40:00,60.38,60.49,59.96,59.98,915321.0,57.7508,57.8561,57.3491,57.3683,915321.0
2024-02-13 09:50:00,59.97,60.06,59.77,59.82,754798.0,57.3587,57.4448,57.1674,57.2152,754798.0
2024-02-13 10:00:00,59.82,59.89,59.66,59.82,711184.0,57.2152,57.2822,57.0622,57.2152,711184.0
2024-02-13 10:10:00,59.82,60.12,59.78,59.93,716893.0,57.2152,57.5022,57.177,57.3204,716893.0
2024-02-13 10:20:00,59.92,60.12,59.87,60.11,509731.0,57.3109,57.5022,57.263,57.4926,509731.0
2024-02-13 10:30:00,60.11,60.11,59.73,59.76,549727.0,57.4926,57.4926,57.1291,57.1578,549727.0
2024-02-13 10:40:00,59.75,59.77,59.39,59.54,726190.0,57.1483,57.1674,56.804,56.9474,726190.0
2024-02-13 10:50:00,59.54,59.55,59.09,59.16,724330.0,56.9474,56.957,56.517,56.584,724330.0
2024-02-13 11:00:00,59.18,59.22,59.03,59.1,456357.0,56.6031,56.6414,56.4596,56.5266,456357.0
2024-02-13 11:10:00,59.11,59.14,58.82,58.96,789409.0,56.5361,56.5648,56.2588,56.3927,789409.0
2024-02-13 11:20:00,58.96,59.13,58.94,59.11,304479.0,56.3927,56.5553,56.3735,56.5361,304479.0
2024-02-13 11:30:00,59.11,59.16,58.92,58.93,383791.0,56.5361,56.584,56.3544,56.364,383791.0
2024-02-13 11:40:00,58.93,59.0,58.88,58.9,349526.0,56.364,56.4309,56.3162,56.3353,349526.0
2024-02-13 11:50:00,58.9,58.9,58.79,58.88,334263.0,56.3353,56.3353,56.2301,56.3162,334263.0
2024-02-13 12:00:00,58.88,59.01,58.86,58.98,299409.0,56.3162,56.4405,56.297,56.4118,299409.0
2024-02-13 12:10:00,58.98,59.04,58.93,58.95,306821.0,56.4118,56.4692,56.364,56.3831,306821.0
2024-02-13 12:20:00,58.95,59.1,58.93,59.1,267751.0,56.3831,56.5266,56.364,56.5266,267751.0
2024-02-13 12:30:00,59.1,59.21,59.09,59.21,236231.0,56.5266,56.6318,56.517,56.6318,236231.0
2024-02-13 12:40:00,59.21,59.26,59.17,59.2,336798.0,56.6318,56.6796,56.5935,56.6222,336798.0
2024-02-13 12:50:00,59.2,59.22,59.07,59.1,169384.0,56.6222,56.6414,56.4979,56.5266,169384.0
2024-02-13 13:00:00,59.09,59.16,59.06,59.14,220160.0,56.517,56.584,56.4883,56.5648,220160.0
2024-02-13 13:10:00,59.13,59.22,59.12,59.18,247872.0,56.5553,56.6414,56.5457,56.6031,247872.0
2024-02-13 13:20:00,59.17,59.18,59.06,59.1,201874.0,56.5935,56.6031,56.4883,56.5266,201874.0
2024-02-13 13:30:00,59.1,59.1,59.02,59.07,168585.0,56.5266,56.5266,56.4501,56.4979,168585.0
2024-02-13 13:40:00,59.07,59.08,58.98,59.02,228651.0,56.4979,56.5074,56.4118,56.4501,228651.0
2024-02-13 13:50:00,59.02,59.02,58.94,58.98,191414.0,56.4501,56.4501,56.3735,56.4118,191414.0
2024-02-13 14:00:00,58.98,59.17,58.98,59.17,252423.0,56.4118,56.5935,56.4118,56.5935,252423.0
2024-02-13 14:10:00,59.16,59.22,59.01,59.04,622393.0,56.584,56.6414,56.4405,56.4692,622393.0
2024-02-13 14:20:00,59.04,59.04,58.95,58.96,233240.0,56.4692,56.4692,56.3831,56.3927,233240.0
2024-02-13 14:30:00,58.96,59.08,58.95,59.03,165155.0,56.3927,56.5074,56.3831,56.4596,165155.0
2024-02-13 14:40:00,59.02,59.06,58.95,58.95,158138.0,56.4501,56.4883,56.3831,56.3831,158138.0
2024-02-13 14:50:00,58.96,58.97,58.81,58.89,396796.0,56.3927,56.4022,56.2492,56.3257,396796.0
2024-02-13 15:00:00,58.89,58.97,58.85,58.94,315541.0,56.3257,56.4022,56.2875,56.3735,315541.0
2024-02-13 15:10:00,58.94,59.06,58.94,59.0,252014.0,56.3735,56.4883,56.3735,56.4309,252014.0
2024-02-13 15:20:00,59.0,59.03,58.96,59.03,196132.0,56.4309,56.4596,56.3927,56.4596,196132.0
2024-02-13 15:30:00,59.03,59.05,58.98,59.02,285984.0,56.4596,56.4788,56.4118,56.4501,285984.0
2024-02-13 15:40:00,59.02,59.12,59.01,59.11,408076.0,56.4501,56.5457,56.4405,56.5361,408076.0
2024-02-13 15:50:00,59.1,59.37,59.09,59.36,1450437.0,56.5266,56.7848,56.517,56.7753,1450437.0
2024-02-14 09:30:00,59.17,59.34,59.03,59.19,555083.0,56.5935,56.7561,56.4596,56.6127,555083.0
2024-02-14 09:40:00,59.19,59.33,59.15,59.29,361280.0,56.6127,56.7466,56.5744,56.7083,361280.0
2024-02-14 09:50:00,59.29,59.34,59.24,59.25,348885.0,56.7083,56.7561,56.6605,56.67,348885.0
2024-02-14 10:00:00,59.25,59.29,59.17,59.18,379005.0,56.67,56.7083,56.5935,56.6031,379005.0
2024-02-14 10:10:00,59.17,59.21,59.06,59.18,256820.0,56.5935,56.6318,56.4883,56.6031,256820.0
2024-02-14 10:20:00,59.19,59.22,59.13,59.22,215270.0,56.6127,56.6414,56.5553,56.6414,215270.0
2024-02-14 10:30:00,59.22,59.38,59.19,59.35,270592.0,56.6414,56.7944,56.6127,56.7657,270592.0
2024-02-14 10:40:00,59.35,59.57,59.34,59.57,552354.0,56.7657,56.9761,56.7561,56.9761,552354.0
2024-02-14 10:50:00,59.57,59.58,59.47,59.57,443307.0,56.9761,56.9857,56.8805,56.9761,443307.0
2024-02-14 11:00:00,59.57,59.57,59.47,59.53,267397.0,56.9761,56.9761,56.8805,56.9379,267397.0
2024-02-14 11:10:00,59.54,59.58,59.52,59.56,233510.0,56.9474,56.9857,56.9283,56.9665,233510.0
2024-02-14 11:20:00,59.55,59.59,59.51,59.53,286961.0,56.957,56.9952,56.9187,56.9379,286961.0
2024-02-14 11:30:00,59.54,59.54,59.44,59.45,148347.0,56.9474,56.9474,56.8518,56.8613,148347.0
2024-02-14 11:40:00,59.45,59.47,59.4,59.43,115867.0,56.8613,56.8805,56.8135,56.8422,115867.0
2024-02-14 11:50:00,59.44,59.44,59.33,59.34,194126.0,56.8518,56.8518,56.7466,56.7561,194126.0
2024-02-14 12:00:00,59.35,59.35,59.22,59.27,154261.0,56.7657,56.7657,56.6414,56.6892,154261.0
2024-02-14 12:10:00,59.27,59.29,59.21,59.23,178880.0,56.6892,56.7083,56.6318,56.6509,178880.0
2024-02-14 12:20:00,59.22,59.24,59.11,59.13,156792.0,56.6414,56.6605,56.5361,56.5553,156792.0
2024-02-14 12:30:00,59.13,59.13,59.07,59.1,162629.0,56.5553,56.5553,56.4979,56.5266,162629.0
2024-02-14 12:40:00,59.1,59.16,59.06,59.15,195665.0,56.5266,56.584,56.4883,56.5744,195665.0
2024-02-14 12:50:00,59.15,59.18,59.13,59.18,125094.0,56.5744,56.6031,56.5553,56.6031,125094.0
2024-02-14 13:00:00,59.18,59.21,59.16,59.18,166605.0,56.6031,56.6318,56.584,56.6031,166605.0
2024-02-14 13:10:00,59.18,59.22,59.15,59.21,195774.0,56.6031,56.6414,56.5744,56.6318,195774.0
2024-02-14 13:20:00,59.21,59.23,59.1,59.11,139697.0,56.6318,56.6509,56.5266,56.5361,139697.0
2024-02-14 13:30:00,59.11,59.21,59.1,59.21,167452.0,56.5361,56.6318,56.5266,56.6318,167452.0
2024-02-14 13:40:00,59.21,59.25,59.07,59.08,212323.0,56.6318,56.67,56.4979,56.5074,212323.0
2024-02-14 13:50:00,59.08,59.14,59.04,59.13,198405.0,56.5074,56.5648,56.4692,56.5553,198405.0
2024-02-14 14:00:00,59.13,59.13,59.03,59.09,278013.0,56.5553,56.5553,56.4596,56.517,278013.0
2024-02-14 14:10:00,59.09,59.16,59.08,59.16,165369.0,56.517,56.584,56.5074,56.584,165369.0
2024-02-14 14:20:00,59.15,59.17,59.1,59.13,163101.0,56.5744,56.5935,56.5266,56.5553,163101.0
2024-02-14 14:30:00,59.13,59.2,59.12,59.17,208934.0,56.5553,56.6222,56.5457,56.5935,208934.0
2024-02-14 14:40:00,59.17,59.18,59.12,59.15,192527.0,56.5935,56.6031,56.5457,56.5744,192527.0
2024-02-14 14:50:00,59.15,59.15,59.06,59.1,227100.0,56.5744,56.5744,56.4883,56.5266,227100.0
2024-02-14 15:00:00,59.1,59.19,59.07,59.16,237914.0,56.5266,56.6127,56.4979,56.584,237914.0
2024-02-14 15:10:00,59.17,59.21,59.15,59.18,263861.0,56.5935,56.6318,56.5744,56.6031,263861.0
2024-02-14 15:20:00,59.18,59.24,59.16,59.22,316570.0,56.6031,56.6605,56.584,56.6414,316570.0
2024-02-14 15:30:00,59.22,59.23,59.12,59.19,348684.0,56.6414,56.6509,56.5457,56.6127,348684.0
2024-02-14 15:40:00,59.19,59.27,59.15,59.26,417865.0,56.6127,56.6892,56.5744,56.6796,417865.0
2024-02-14 15:50:00,59.26,59.31,59.18,59.29,1645288.0,56.6796,56.7274,56.6031,56.7083,1645288.0
2024-02-15 09:30:00,59.42,59.59,59.35,59.52,669023.0,56.8326,56.9952,56.7657,56.9283,669023.0
2024-02-15 09:40:00,59.51,59.55,59.45,59.53,310244.0,56.9187,56.957,56.8613,56.9379,310244.0
2024-02-15 09:50:00,59.53,59.57,59.46,59.52,371151.0,56.9379,56.9761,56.8709,56.9283,371151.0
2024-02-15 10:00:00,59.52,59.55,59.46,59.52,245558.0,56.9283,56.957,56.8709,56.9283,245558.0
2024-02-15 10:10:00,59.52,59.53,59.47,59.53,164732.0,56.9283,56.9379,56.8805,56.9379,164732.0
2024-02-15 10:20:00,59.53,59.54,59.43,59.44,208876.0,56.9379,56.9474,56.8422,56.8518,208876.0
2024-02-15 10:30:00,59.44,59.46,59.38,59.42,482117.0,56.8518,56.8709,56.7944,56.8326,482117.0
2024-02-15 10:40:00,59.42,59.45,59.35,59.38,141125.0,56.8326,56.8613,56.7657,56.7944,141125.0
2024-02-15 10:50:00,59.38,59.43,59.36,59.42,176165.0,56.7944,56.8422,56.7753,56.8326,176165.0
2024-02-15 11:00:00,59.42,59.45,59.4,59.42,147339.0,56.8326,56.8613,56.8135,56.8326,147339.0
2024-02-15 11:10:00,59.41,59.42,59.36,59.38,185918.0,56.8231,56.8326,56.7753,56.7944,185918.0
2024-02-15 11:20:00,59.38,59.42,59.34,59.4,159081.0,56.7944,56.8326,56.7561,56.8135,159081.0
2024-02-15 11:30:00,59.4,59.42,59.37,59.41,146349.0,56.8135,56.8326,56.7848,56.8231,146349.0
2024-02-15 11:40:00,59.41,59.43,59.36,59.39,177467.0,56.8231,56.8422,56.7753,56.804,177467.0
2024-02-15 11:50:00,59.39,59.41,59.37,59.39,241831.0,56.804,56.8231,56.7848,56.804,241831.0
2024-02-15 12:00:00,59.39,59.39,59.3,59.32,260879.0,56.804,56.804,56.7179,56.737,260879.0
2024-02-15 12:10:00,59.33,59.33,59.25,59.27,157431.0,56.7466,56.7466,56.67,56.6892,157431.0
2024-02-15 12:20:00,59.27,59.27,59.14,59.15,160852.0,56.6892,56.6892,56.5648,56.5744,160852.0
2024-02-15 12:30:00,59.16,59.25,59.15,59.25,135394.0,56.584,56.67,56.5744,56.67,135394.0
2024-02-15 12:40:00,59.25,59.27,59.22,59.23,224114.0,56.67,56.6892,56.6414,56.6509,224114.0
2024-02-15 12:50:00,59.23,59.23,59.19,59.2,76617.0,56.6509,56.6509,56.6127,56.6222,76617.0
2024-02-15 13:00:00,59.2,59.22,59.13,59.22,103070.0,56.6222,56.6414,56.5553,56.6414,103070.0
2024-02-15 13:10:00,59.22,59.26,59.21,59.26,69469.0,56.6414,56.6796,56.6318,56.6796,69469.0
2024-02-15 13:20:00,59.26,59.31,59.24,59.3,106883.0,56.6796,56.7274,56.6605,56.7179,106883.0
2024-02-15 13:30:00,59.3,59.35,59.28,59.29,107462.0,56.7179,56.7657,56.6987,56.7083,107462.0
2024-02-15 13:40:00,59.3,59.31,59.23,59.26,110210.0,56.7179,56.7274,56.6509,56.6796,110210.0
2024-02-15 13:50:00,59.26,59.3,59.25,59.28,103609.0,56.6796,56.7179,56.67,56.6987,103609.0
2024-02-15 14:00:00,59.28,59.37,59.27,59.36,129028.0,56.6987,56.7848,56.6892,56.7753,129028.0
2024-02-15 14:10:00,59.36,59.42,59.34,59.42,158302.0,56.7753,56.8326,56.7561,56.8326,158302.0
2024-02-15 14:20:00,59.42,59.44,59.36,59.39,135898.0,56.8326,56.8518,56.7753,56.804,135898.0
2024-02-15 14:30:00,59.39,59.39,59.32,59.33,103623.0,56.804,56.804,56.737,56.7466,103623.0
2024-02-15 14:40:00,59.34,59.42,59.32,59.41,261117.0,56.7561,56.8326,56.737,56.8231,261117.0
2024-02-15 14:50:00,59.41,59.46,59.38,59.41,216295.0,56.8231,56.8709,56.7944,56.8231,216295.0
2024-02-15 15:00:00,59.42,59.42,59.27,59.32,159703.0,56.8326,56.8326,56.6892,56.737,159703.0
2024-02-15 15:10:00,59.32,59.44,59.31,59.43,193003.0,56.737,56.8518,56.7274,56.8422,193003.0
2024-02-15 15:20:00,59.43,59.44,59.38,59.4,270344.0,56.8422,56.8518,56.7944,56.8135,270344.0
2024-02-15 15:30:00,59.4,59.43,59.39,59.41,206571.0,56.8135,56.8422,56.804,56.8231,206571.0
2024-02-15 15:40:00,59.41,59.48,59.4,59.47,383876.0,56.8231,56.89,56.8135,56.8805,383876.0
2024-02-15 15:50:00,59.46,59.47,59.38,59.39,1735111.0,56.8709,56.8805,56.7944,56.804,1735111.0
2024-02-16 09:30:00,59.35,59.42,58.95,59.2,977933.0,56.7657,56.8326,56.3831,56.6222,977933.0
2024-02-16 09:40:00,59.21,59.49,59.12,59.46,407656.0,56.6318,56.8996,56.5457,56.8709,407656.0
2024-02-16 09:50:00,59.46,59.53,59.27,59.34,513796.0,56.8709,56.9379,56.6892,56.7561,513796.0
2024-02-16 10:00:00,59.34,59.49,59.31,59.48,362517.0,56.7561,56.8996,56.7274,56.89,362517.0
2024-02-16 10:10:00,59.48,59.5,59.4,59.42,248885.0,56.89,56.9092,56.8135,56.8326,248885.0
2024-02-16 10:20:00,59.42,59.5,59.38,59.48,364624.0,56.8326,56.9092,56.7944,56.89,364624.0
2024-02-16 10:30:00,59.48,59.51,59.41,59.43,184684.0,56.89,56.9187,56.8231,56.8422,184684.0
2024-02-16 10:40:00,59.42,59.42,59.28,59.34,104935.0,56.8326,56.8326,56.6987,56.7561,104935.0
2024-02-16 10:50:00,59.34,59.4,59.3,59.38,107151.0,56.7561,56.8135,56.7179,56.7944,107151.0
2024-02-16 11:00:00,59.38,59.4,59.31,59.36,132951.0,56.7944,56.8135,56.7274,56.7753,132951.0
2024-02-16 11:10:00,59.36,59.37,59.31,59.36,127859.0,56.7753,56.7848,56.7274,56.7753,127859.0
2024-02-16 11:20:00,59.34,59.5,59.34,59.47,291268.0,56.7561,56.9092,56.7561,56.8805,291268.0
2024-02-16 11:30:00,59.48,59.5,59.41,59.45,89260.0,56.89,56.9092,56.8231,56.8613,89260.0
2024-02-16 11:40:00,59.45,59.53,59.42,59.52,121157.0,56.8613,56.9379,56.8326,56.9283,121157.0
2024-02-16 11:50:00,59.53,59.53,59.44,59.48,183749.0,56.9379,56.9379,56.8518,56.89,183749.0
2024-02-16 12:00:00,59.48,59.5,59.41,59.44,140096.0,56.89,56.9092,56.8231,56.8518,140096.0
2024-02-16 12:10:00,59.43,59.48,59.42,59.47,121418.0,56.8422,56.89,56.8326,56.8805,121418.0
2024-02-16 12:20:00,59.47,59.47,59.4,59.46,103476.0,56.8805,56.8805,56.8135,56.8709,103476.0
2024-02-16 12:30:00,59.46,59.46,59.42,59.43,77006.0,56.8709,56.8709,56.8326,56.8422,77006.0
2024-02-16 12:40:00,59.44,59.5,59.43,59.5,66478.0,56.8518,56.9092,56.8422,56.9092,66478.0
2024-02-16 12:50:00,59.5,59.51,59.48,59.5,78170.0,56.9092,56.9187,56.89,56.9092,78170.0
2024-02-16 13:00:00,59.5,59.55,59.49,59.54,154715.0,56.9092,56.957,56.8996,56.9474,154715.0
2024-02-16 13:10:00,59.54,59.54,59.5,59.54,131008.0,56.9474,56.9474,56.9092,56.9474,131008.0
2024-02-16 13:20:00,59.53,59.62,59.53,59.59,213730.0,56.9379,57.0239,56.9379,56.9952,213730.0
2024-02-16 13:30:00,59.6,59.61,59.58,59.61,50192.0,57.0048,57.0144,56.9857,57.0144,50192.0
2024-02-16 13:40:00,59.61,59.61,59.55,59.57,95720.0,57.0144,57.0144,56.957,56.9761,95720.0
2024-02-16 13:50:00,59.56,59.57,59.5,59.53,168607.0,56.9665,56.9761,56.9092,56.9379,168607.0
2024-02-16 14:00:00,59.54,59.54,59.49,59.53,132920.0,56.9474,56.9474,56.8996,56.9379,132920.0
2024-02-16 14:10:00,59.53,59.54,59.49,59.52,102710.0,56.9379,56.9474,56.8996,56.9283,102710.0
2024-02-16 14:20:00,59.52,59.55,59.51,59.54,78823.0,56.9283,56.957,56.9187,56.9474,78823.0
2024-02-16 14:30:00,59.54,59.54,59.46,59.5,96049.0,56.9474,56.9474,56.8709,56.9092,96049.0
2024-02-16 14:40:00,59.5,59.53,59.39,59.42,222978.0,56.9092,56.9379,56.804,56.8326,222978.0
2024-02-16 14:50:00,59.42,59.43,59.35,59.4,114173.0,56.8326,56.8422,56.7657,56.8135,114173.0
2024-02-16 15:00:00,59.39,59.4,59.34,59.36,128358.0,56.804,56.8135,56.7561,56.7753,128358.0
2024-02-16 15:10:00,59.36,59.36,59.29,59.34,130030.0,56.7753,56.7753,56.7083,56.7561,130030.0
2024-02-16 15:20:00,59.34,59.37,59.31,59.36,141729.0,56.7561,56.7848,56.7274,56.7753,141729.0
2024-02-16 15:30:00,59.36,59.4,59.34,59.37,158229.0,56.7753,56.8135,56.7561,56.7848,158229.0
2024-02-16 15:40:00,59.37,59.37,59.23,59.24,290783.0,56.7848,56.7848,56.6509,56.6605,290783.0
2024-02-16 15:50:00,59.24,59.4,59.23,59.39,1009924.0,56.6605,56.8135,56.6509,56.804,1009924.0
2024-02-20 09:30:00,59.6,59.8,59.51,59.74,774242.0,57.0048,57.1961,56.9187,57.1387,774242.0
2024-02-20 09:40:00,59.73,60.37,59.73,60.28,880600.0,57.1291,57.7413,57.1291,57.6552,880600.0
2024-02-20 09:50:00,60.29,60.47,60.29,60.4,526787.0,57.6648,57.8369,57.6648,57.77,526787.0
2024-02-20 10:00:00,60.4,60.57,60.39,60.51,386573.0,57.77,57.9326,57.7604,57.8752,386573.0
2024-02-20 10:10:00,60.51,60.54,60.4,60.48,299014.0,57.8752,57.9039,57.77,57.8465,299014.0
2024-02-20 10:20:00,60.47,60.65,60.46,60.64,298881.0,57.8369,58.0091,57.8274,57.9995,298881.0
2024-02-20 10:30:00,60.64,60.67,60.55,60.66,372768.0,57.9995,58.0282,57.9134,58.0186,372768.0
2024-02-20 10:40:00,60.66,60.67,60.44,60.55,337041.0,58.0186,58.0282,57.8082,57.9134,337041.0
2024-02-20 10:50:00,60.55,60.6,60.42,60.46,257018.0,57.9134,57.9613,57.7891,57.8274,257018.0
2024-02-20 11:00:00,60.46,60.49,60.37,60.49,221892.0,57.8274,57.8561,57.7413,57.8561,221892.0
2024-02-20 11:10:00,60.48,60.49,60.42,60.46,200255.0,57.8465,57.8561,57.7891,57.8274,200255.0
2024-02-20 11:20:00,60.46,60.48,60.37,60.41,276382.0,57.8274,57.8465,57.7413,57.7795,276382.0
2024-02-20 11:30:00,60.41,60.47,60.37,60.47,219170.0,57.7795,57.8369,57.7413,57.8369,219170.0
2024-02-20 11:40:00,60.47,60.47,60.37,60.38,160398.0,57.8369,57.8369,57.7413,57.7508,160398.0
2024-02-20 11:50:00,60.39,60.48,60.38,60.48,260704.0,57.7604,57.8465,57.7508,57.8465,260704.0
2024-02-20 12:00:00,60.48,60.49,60.4,60.45,156548.0,57.8465,57.8561,57.77,57.8178,156548.0
2024-02-20 12:10:00,60.46,60.48,60.42,60.47,219675.0,57.8274,57.8465,57.7891,57.8369,219675.0
2024-02-20 12:20:00,60.47,60.56,60.46,60.54,190355.0,57.8369,57.923,57.8274,57.9039,190355.0
2024-02-20 12:30:00,60.54,60.69,60.53,60.58,497760.0,57.9039,58.0473,57.8943,57.9421,497760.0
2024-02-20 12:40:00,60.59,60.65,60.58,60.61,318641.0,57.9517,58.0091,57.9421,57.9708,318641.0
2024-02-20 12:50:00,60.61,60.69,60.6,60.67,305575.0,57.9708,58.0473,57.9613,58.0282,305575.0
2024-02-20 13:00:00,60.67,60.68,60.61,60.66,173427.0,58.0282,58.0378,57.9708,58.0186,173427.0
2024-02-20 13:10:00,60.66,60.66,60.58,60.63,154705.0,58.0186,58.0186,57.9421,57.99,154705.0
2024-02-20 13:20:00,60.63,60.63,60.57,60.61,163153.0,57.99,57.99,57.9326,57.9708,163153.0
2024-02-20 13:30:00,60.61,60.71,60.58,60.69,212029.0,57.9708,58.0665,57.9421,58.0473,212029.0
2024-02-20 13:40:00,60.68,60.78,60.67,60.78,208607.0,58.0378,58.1334,58.0282,58.1334,208607.0
2024-02-20 13:50:00,60.78,60.84,60.77,60.79,220627.0,58.1334,58.1908,58.1239,58.143,220627.0
2024-02-20 14:00:00,60.79,60.8,60.71,60.77,170717.0,58.143,58.1526,58.0665,58.1239,170717.0
2024-02-20 14:10:00,60.77,60.79,60.69,60.77,198090.0,58.1239,58.143,58.0473,58.1239,198090.0
2024-02-20 14:20:00,60.77,60.77,60.71,60.75,116297.0,58.1239,58.1239,58.0665,58.1047,116297.0
2024-02-20 14:30:00,60.75,60.76,60.69,60.73,147157.0,58.1047,58.1143,58.0473,58.0856,147157.0
2024-02-20 14:40:00,60.72,60.76,60.67,60.67,178998.0,58.076,58.1143,58.0282,58.0282,178998.0
2024-02-20 14:50:00,60.68,60.76,60.67,60.76,259577.0,58.0378,58.1143,58.0282,58.1143,259577.0
2024-02-20 15:00:00,60.76,60.76,60.66,60.67,187733.0,58.1143,58.1143,58.0186,58.0282,187733.0
2024-02-20 15:10:00,60.66,60.68,60.63,60.67,190701.0,58.0186,58.0378,57.99,58.0282,190701.0
2024-02-20 15:20:00,60.67,60.7,60.66,60.7,189423.0,58.0282,58.0569,58.0186,58.0569,189423.0
2024-02-20 15:30:00,60.7,60.71,60.55,60.59,426366.0,58.0569,58.0665,57.9134,57.9517,426366.0
2024-02-20 15:40:00,60.59,60.62,60.55,60.59,466380.0,57.9517,57.9804,57.9134,57.9517,466380.0
2024-02-20 15:50:00,60.58,60.73,60.58,60.72,1560973.0,57.9421,58.0856,57.9421,58.076,1560973.0
2024-02-21 09:30:00,60.99,61.22,60.83,60.98,730021.0,58.3343,58.5543,58.1812,58.3247,730021.0
2024-02-21 09:40:00,60.98,61.21,60.95,61.18,336801.0,58.3247,58.5447,58.296,58.516,336801.0
2024-02-21 09:50:00,61.19,61.22,61.04,61.09,276720.0,58.5256,58.5543,58.3821,58.4299,276720.0
2024-02-21 10:00:00,61.09,61.09,60.89,60.9,311878.0,58.4299,58.4299,58.2386,58.2482,311878.0
2024-02-21 10:10:00,60.9,61.11,60.89,61.08,142406.0,58.2482,58.4491,58.2386,58.4204,142406.0
2024-02-21 10:20:00,61.08,61.18,61.04,61.13,114830.0,58.4204,58.516,58.3821,58.4682,114830.0
2024-02-21 10:30:00,61.13,61.13,60.95,61.02,227558.0,58.4682,58.4682,58.296,58.363,227558.0
2024-02-21 10:40:00,61.02,61.05,60.95,61.0,123737.0,58.363,58.3917,58.296,58.3438,123737.0
2024-02-21 10:50:00,61.0,61.03,60.97,60.99,156623.0,58.3438,58.3725,58.3152,58.3343,156623.0
2024-02-21 11:00:00,60.99,61.04,60.98,61.01,172187.0,58.3343,58.3821,58.3247,58.3534,172187.0
2024-02-21 11:10:00,61.02,61.03,60.93,60.94,189473.0,58.363,58.3725,58.2769,58.2865,189473.0
2024-02-21 11:20:00,60.94,60.97,60.91,60.93,141577.0,58.2865,58.3152,58.2578,58.2769,141577.0
2024-02-21 11:30:00,60.93,60.97,60.85,60.88,224760.0,58.2769,58.3152,58.2004,58.2291,224760.0
2024-02-21 11:40:00,60.89,61.01,60.87,60.99,1564612.0,58.2386,58.3534,58.2195,58.3343,1564612.0
2024-02-21 11:50:00,60.99,61.08,60.98,61.04,586540.0,58.3343,58.4204,58.3247,58.3821,586540.0
2024-02-21 12:00:00,61.03,61.12,61.03,61.11,213036.0,58.3725,58.4586,58.3725,58.4491,213036.0
2024-02-21 12:10:00,61.11,61.21,61.1,61.2,185329.0,58.4491,58.5447,58.4395,58.5351,185329.0
2024-02-21 12:20:00,61.2,61.23,61.15,61.17,172261.0,58.5351,58.5638,58.4873,58.5064,172261.0
2024-02-21 12:30:00,61.17,61.18,61.11,61.16,108695.0,58.5064,58.516,58.4491,58.4969,108695.0
2024-02-21 12:40:00,61.16,61.16,61.07,61.1,145631.0,58.4969,58.4969,58.4108,58.4395,145631.0
2024-02-21 12:50:00,61.11,61.16,61.1,61.15,117597.0,58.4491,58.4969,58.4395,58.4873,117597.0
2024-02-21 13:00:00,61.15,61.15,61.06,61.11,118072.0,58.4873,58.4873,58.4012,58.4491,118072.0
2024-02-21 13:10:00,61.12,61.19,61.11,61.16,114335.0,58.4586,58.5256,58.4491,58.4969,114335.0
2024-02-21 13:20:00,61.16,61.17,61.11,61.15,170921.0,58.4969,58.5064,58.4491,58.4873,170921.0
2024-02-21 13:30:00,61.15,61.18,61.13,61.15,100770.0,58.4873,58.516,58.4682,58.4873,100770.0
2024-02-21 13:40:00,61.14,61.19,61.12,61.18,148424.0,58.4777,58.5256,58.4586,58.516,148424.0
2024-02-21 13:50:00,61.18,61.18,61.14,61.17,122643.0,58.516,58.516,58.4777,58.5064,122643.0
2024-02-21 14:00:00,61.16,61.22,61.14,61.18,103544.0,58.4969,58.5543,58.4777,58.516,103544.0
2024-02-21 14:10:00,61.18,61.19,61.12,61.14,129432.0,58.516,58.5256,58.4586,58.4777,129432.0
2024-02-21 14:20:00,61.14,61.18,61.11,61.18,102977.0,58.4777,58.516,58.4491,58.516,102977.0
2024-02-21 14:30:00,61.18,61.18,61.1,61.12,203641.0,58.516,58.516,58.4395,58.4586,203641.0
2024-02-21 14:40:00,61.11,61.2,61.11,61.16,109654.0,58.4491,58.5351,58.4491,58.4969,109654.0
2024-02-21 14:50:00,61.16,61.22,61.15,61.21,114405.0,58.4969,58.5543,58.4873,58.5447,114405.0
2024-02-21 15:00:00,61.21,61.21,61.1,61.12,281824.0,58.5447,58.5447,58.4395,58.4586,281824.0
2024-02-21 15:10:00,61.12,61.12,61.04,61.05,185271.0,58.4586,58.4586,58.3821,58.3917,185271.0
2024-02-21 15:20:00,61.05,61.07,61.0,61.05,261531.0,58.3917,58.4108,58.3438,58.3917,261531.0
2024-02-21 15:30:00,61.05,61.12,61.03,61.09,290303.0,58.3917,58.4586,58.3725,58.4299,290303.0
2024-02-21 15:40:00,61.09,61.13,61.08,61.11,329006.0,58.4299,58.4682,58.4204,58.4491,329006.0
2024-02-21 15:50:00,61.1,61.28,61.1,61.24,1107227.0,58.4395,58.6117,58.4395,58.5734,1107227.0
2024-02-22 09:30:00,60.99,60.99,60.5,60.63,686668.0,58.3343,58.3343,57.8656,57.99,686668.0
2024-02-22 09:40:00,60.64,60.79,60.61,60.78,253009.0,57.9995,58.143,57.9708,58.1334,253009.0
2024-02-22 09:50:00,60.77,60.96,60.69,60.8,332485.0,58.1239,58.3056,58.0473,58.1526,332485.0
2024-02-22 10:00:00,60.8,60.86,60.73,60.75,207819.0,58.1526,58.2099,58.0856,58.1047,207819.0
2024-02-22 10:10:00,60.75,60.78,60.6,60.63,314217.0,58.1047,58.1334,57.9613,57.99,314217.0
2024-02-22 10:20:00,60.63,60.74,60.57,60.73,400790.0,57.99,58.0952,57.9326,58.0856,400790.0
2024-02-22 10:30:00,60.72,60.84,60.7,60.82,210717.0,58.076,58.1908,58.0569,58.1717,210717.0
2024-02-22 10:40:00,60.82,60.97,60.82,60.93,116274.0,58.1717,58.3152,58.1717,58.2769,116274.0
2024-02-22 10:50:00,60.92,60.95,60.84,60.94,139640.0,58.2673,58.296,58.1908,58.2865,139640.0
2024-02-22 11:00:00,60.94,60.96,60.87,60.91,133703.0,58.2865,58.3056,58.2195,58.2578,133703.0
2024-02-22 11:10:00,60.91,60.97,60.87,60.88,145110.0,58.2578,58.3152,58.2195,58.2291,145110.0
2024-02-22 11:20:00,60.88,60.91,60.84,60.88,117531.0,58.2291,58.2578,58.1908,58.2291,117531.0
2024-02-22 11:30:00,60.88,60.91,60.83,60.9,110554.0,58.2291,58.2578,58.1812,58.2482,110554.0
2024-02-22 11:40:00,60.9,60.96,60.86,60.87,74254.0,58.2482,58.3056,58.2099,58.2195,74254.0
2024-02-22 11:50:00,60.87,60.95,60.86,60.93,109200.0,58.2195,58.296,58.2099,58.2769,109200.0
2024-02-22 12:00:00,60.93,60.94,60.89,60.91,152357.0,58.2769,58.2865,58.2386,58.2578,152357.0
2024-02-22 12:10:00,60.9,60.94,60.89,60.94,91797.0,58.2482,58.2865,58.2386,58.2865,91797.0
2024-02-22 12:20:00,60.94,60.96,60.91,60.93,80764.0,58.2865,58.3056,58.2578,58.2769,80764.0
2024-02-22 12:30:00,60.94,60.95,60.88,60.89,84188.0,58.2865,58.296,58.2291,58.2386,84188.0
2024-02-22 12:40:00,60.89,60.91,60.88,60.9,71763.0,58.2386,58.2578,58.2291,58.2482,71763.0
2024-02-22 12:50:00,60.9,60.91,60.85,60.86,122433.0,58.2482,58.2578,58.2004,58.2099,122433.0
2024-02-22 13:00:00,60.86,60.9,60.85,60.86,95964.0,58.2099,58.2482,58.2004,58.2099,95964.0
2024-02-22 13:10:00,60.87,60.91,60.84,60.91,109387.0,58.2195,58.2578,58.1908,58.2578,109387.0
2024-02-22 13:20:00,60.91,60.96,60.9,60.95,118782.0,58.2578,58.3056,58.2482,58.296,118782.0
2024-02-22 13:30:00,60.95,61.04,60.94,61.04,139392.0,58.296,58.3821,58.2865,58.3821,139392.0
2024-02-22 13:40:00,61.04,61.05,60.99,60.99,93001.0,58.3821,58.3917,58.3343,58.3343,93001.0
2024-02-22 13:50:00,61.0,61.01,60.97,61.0,89001.0,58.3438,58.3534,58.3152,58.3438,89001.0
2024-02-22 14:00:00,61.0,61.11,60.99,61.11,229955.0,58.3438,58.4491,58.3343,58.4491,229955.0
2024-02-22 14:10:00,61.11,61.16,61.07,61.16,156735.0,58.4491,58.4969,58.4108,58.4969,156735.0
2024-02-22 14:20:00,61.16,61.19,61.13,61.15,106932.0,58.4969,58.5256,58.4682,58.4873,106932.0
2024-02-22 14:30:00,61.15,61.16,61.1,61.16,91075.0,58.4873,58.4969,58.4395,58.4969,91075.0
2024-02-22 14:40:00,61.16,61.18,61.12,61.16,111596.0,58.4969,58.516,58.4586,58.4969,111596.0
2024-02-22 14:50:00,61.16,61.19,61.14,61.16,128413.0,58.4969,58.5256,58.4777,58.4969,128413.0
2024-02-22 15:00:00,61.16,61.2,61.14,61.19,162864.0,58.4969,58.5351,58.4777,58.5256,162864.0
2024-02-22 15:10:00,61.19,61.22,61.16,61.18,166233.0,58.5256,58.5543,58.4969,58.516,166233.0
2024-02-22 15:20:00,61.18,61.2,61.14,61.17,185105.0,58.516,58.5351,58.4777,58.5064,185105.0
2024-02-22 15:30:00,61.17,61.18,61.12,61.14,187310.0,58.5064,58.516,58.4586,58.4777,187310.0
2024-02-22 15:40:00,61.14,61.18,61.13,61.17,246117.0,58.4777,58.516,58.4682,58.5064,246117.0
2024-02-22 15:50:00,61.17,61.25,61.14,61.15,952863.0,58.5064,58.583,58.4777,58.4873,952863.0
2024-02-23 09:30:00,61.09,61.2,61.0,61.17,534028.0,58.4299,58.5351,58.3438,58.5064,534028.0
2024-02-23 09:40:00,61.17,61.44,61.13,61.43,259273.0,58.5064,58.7647,58.4682,58.7551,259273.0
2024-02-23 09:50:00,61.43,61.48,61.31,61.48,236223.0,58.7551,58.8029,58.6403,58.8029,236223.0
2024-02-23 10:00:00,61.48,61.62,61.42,61.55,378486.0,58.8029,58.9368,58.7456,58.8699,378486.0
2024-02-23 10:10:00,61.55,61.59,61.47,61.5,148361.0,58.8699,58.9082,58.7934,58.8221,148361.0
2024-02-23 10:20:00,61.51,61.59,61.48,61.55,138240.0,58.8316,58.9082,58.8029,58.8699,138240.0
2024-02-23 10:30:00,61.55,61.58,61.42,61.43,128637.0,58.8699,58.8986,58.7456,58.7551,128637.0
2024-02-23 10:40:00,61.43,61.53,61.41,61.45,146754.0,58.7551,58.8508,58.736,58.7743,146754.0
2024-02-23 10:50:00,61.45,61.45,61.33,61.37,173721.0,58.7743,58.7743,58.6595,58.6977,173721.0
2024-02-23 11:00:00,61.38,61.44,61.33,61.34,150010.0,58.7073,58.7647,58.6595,58.669,150010.0
2024-02-23 11:10:00,61.35,61.36,61.26,61.29,191669.0,58.6786,58.6882,58.5925,58.6212,191669.0
2024-02-23 11:20:00,61.3,61.33,61.2,61.21,173227.0,58.6308,58.6595,58.5351,58.5447,173227.0
2024-02-23 11:30:00,61.2,61.3,61.19,61.29,192501.0,58.5351,58.6308,58.5256,58.6212,192501.0
2024-02-23 11:40:00,61.29,61.31,61.24,61.29,170525.0,58.6212,58.6403,58.5734,58.6212,170525.0
2024-02-23 11:50:00,61.29,61.29,61.21,61.22,111872.0,58.6212,58.6212,58.5447,58.5543,111872.0
2024-02-23 12:00:00,61.22,61.24,61.16,61.23,116228.0,58.5543,58.5734,58.4969,58.5638,116228.0
2024-02-23 12:10:00,61.23,61.24,61.18,61.22,139250.0,58.5638,58.5734,58.516,58.5543,139250.0
2024-02-23 12:20:00,61.21,61.26,61.2,61.22,102426.0,58.5447,58.5925,58.5351,58.5543,102426.0
2024-02-23 12:30:00,61.23,61.24,61.16,61.17,108544.0,58.5638,58.5734,58.4969,58.5064,108544.0
2024-02-23 12:40:00,61.17,61.18,61.14,61.14,115629.0,58.5064,58.516,58.4777,58.4777,115629.0
2024-02-23 12:50:00,61.14,61.16,61.1,61.11,152914.0,58.4777,58.4969,58.4395,58.4491,152914.0
2024-02-23 13:00:00,61.11,61.16,61.1,61.13,153478.0,58.4491,58.4969,58.4395,58.4682,153478.0
2024-02-23 13:10:00,61.12,61.19,61.11,61.17,68766.0,58.4586,58.5256,58.4491,58.5064,68766.0
2024-02-23 13:20:00,61.17,61.2,61.16,61.2,98773.0,58.5064,58.5351,58.4969,58.5351,98773.0
2024-02-23 13:30:00,61.2,61.23,61.17,61.23,100760.0,58.5351,58.5638,58.5064,58.5638,100760.0
2024-02-23 13:40:00,61.22,61.23,61.18,61.19,104572.0,58.5543,58.5638,58.516,58.5256,104572.0
2024-02-23 13:50:00,61.19,61.23,61.18,61.2,98153.0,58.5256,58.5638,58.516,58.5351,98153.0
2024-02-23 14:00:00,61.2,61.21,61.18,61.21,161803.0,58.5351,58.5447,58.516,58.5447,161803.0
2024-02-23 14:10:00,61.2,61.22,61.17,61.19,142875.0,58.5351,58.5543,58.5064,58.5256,142875.0
2024-02-23 14:20:00,61.2,61.27,61.19,61.23,133496.0,58.5351,58.6021,58.5256,58.5638,133496.0
2024-02-23 14:30:00,61.23,61.29,61.23,61.28,94812.0,58.5638,58.6212,58.5638,58.6117,94812.0
2024-02-23 14:40:00,61.28,61.3,61.26,61.28,180907.0,58.6117,58.6308,58.5925,58.6117,180907.0
2024-02-23 14:50:00,61.27,61.36,61.27,61.36,127467.0,58.6021,58.6882,58.6021,58.6882,127467.0
2024-02-23 15:00:00,61.36,61.41,61.34,61.35,194183.0,58.6882,58.736,58.669,58.6786,194183.0
2024-02-23 15:10:00,61.35,61.4,61.34,61.35,120545.0,58.6786,58.7264,58.669,58.6786,120545.0
2024-02-23 15:20:00,61.35,61.39,61.35,61.38,103067.0,58.6786,58.7169,58.6786,58.7073,103067.0
2024-02-23 15:30:00,61.38,61.39,61.33,61.36,144596.0,58.7073,58.7169,58.6595,58.6882,144596.0
2024-02-23 15:40:00,61.36,61.37,61.29,61.37,263042.0,58.6882,58.6977,58.6212,58.6977,263042.0
2024-02-23 15:50:00,61.37,61.39,61.18,61.18,984461.0,58.6977,58.7169,58.516,58.516,984461.0
2024-02-26 09:30:00,61.24,61.27,60.96,61.07,405809.0,58.5734,58.6021,58.3056,58.4108,405809.0
2024-02-26 09:40:00,61.07,61.23,61.06,61.17,137554.0,58.4108,58.5638,58.4012,58.5064,137554.0
2024-02-26 09:50:00,61.16,61.22,61.13,61.18,159615.0,58.4969,58.5543,58.4682,58.516,159615.0
2024-02-26 10:00:00,61.17,61.22,61.14,61.2,159506.0,58.5064,58.5543,58.4777,58.5351,159506.0
2024-02-26 10:10:00,61.2,61.24,61.06,61.07,125302.0,58.5351,58.5734,58.4012,58.4108,125302.0
2024-02-26 10:20:00,61.06,61.15,61.01,61.15,107180.0,58.4012,58.4873,58.3534,58.4873,107180.0
2024-02-26 10:30:00,61.15,61.2,61.12,61.13,146391.0,58.4873,58.5351,58.4586,58.4682,146391.0
2024-02-26 10:40:00,61.13,61.15,61.03,61.04,115176.0,58.4682,58.4873,58.3725,58.3821,115176.0
2024-02-26 10:50:00,61.03,61.03,60.98,61.03,116812.0,58.3725,58.3725,58.3247,58.3725,116812.0
2024-02-26 11:00:00,61.03,61.07,61.01,61.05,81240.0,58.3725,58.4108,58.3534,58.3917,81240.0
2024-02-26 11:10:00,61.05,61.12,61.01,61.11,122758.0,58.3917,58.4586,58.3534,58.4491,122758.0
2024-02-26 11:20:00,61.1,61.14,61.09,61.12,160036.0,58.4395,58.4777,58.4299,58.4586,160036.0
2024-02-26 11:30:00,61.12,61.14,61.05,61.08,99487.0,58.4586,58.4777,58.3917,58.4204,99487.0
2024-02-26 11:40:00,61.08,61.09,61.01,61.05,90956.0,58.4204,58.4299,58.3534,58.3917,90956.0
2024-02-26 11:50:00,61.06,61.1,61.05,61.08,78417.0,58.4012,58.4395,58.3917,58.4204,78417.0
2024-02-26 12:00:00,61.08,61.08,60.94,60.96,289706.0,58.4204,58.4204,58.2865,58.3056,289706.0
2024-02-26 12:10:00,60.96,60.97,60.91,60.94,101641.0,58.3056,58.3152,58.2578,58.2865,101641.0
2024-02-26 12:20:00,60.94,60.98,60.9,60.98,62014.0,58.2865,58.3247,58.2482,58.3247,62014.0
2024-02-26 12:30:00,60.98,60.99,60.94,60.98,81712.0,58.3247,58.3343,58.2865,58.3247,81712.0
2024-02-26 12:40:00,60.98,60.99,60.92,60.96,72252.0,58.3247,58.3343,58.2673,58.3056,72252.0
2024-02-26 12:50:00,60.96,60.96,60.9,60.91,102742.0,58.3056,58.3056,58.2482,58.2578,102742.0
2024-02-26 13:00:00,60.91,60.93,60.84,60.9,151465.0,58.2578,58.2769,58.1908,58.2482,151465.0
2024-02-26 13:10:00,60.9,60.94,60.89,60.9,126003.0,58.2482,58.2865,58.2386,58.2482,126003.0
2024-02-26 13:20:00,60.9,60.91,60.79,60.83,123577.0,58.2482,58.2578,58.143,58.1812,123577.0
2024-02-26 13:30:00,60.82,60.84,60.77,60.84,114707.0,58.1717,58.1908,58.1239,58.1908,114707.0
2024-02-26 13:40:00,60.84,60.89,60.82,60.83,116825.0,58.1908,58.2386,58.1717,58.1812,116825.0
2024-02-26 13:50:00,60.83,60.83,60.79,60.8,105425.0,58.1812,58.1812,58.143,58.1526,105425.0
2024-02-26 14:00:00,60.8,60.88,60.8,60.83,121818.0,58.1526,58.2291,58.1526,58.1812,121818.0
2024-02-26 14:10:00,60.82,60.82,60.67,60.71,140262.0,58.1717,58.1717,58.0282,58.0665,140262.0
2024-02-26 14:20:00,60.71,60.71,60.66,60.71,123135.0,58.0665,58.0665,58.0186,58.0665,123135.0
2024-02-26 14:30:00,60.71,60.77,60.7,60.71,159674.0,58.0665,58.1239,58.0569,58.0665,159674.0
2024-02-26 14:40:00,60.71,60.77,60.68,60.77,99246.0,58.0665,58.1239,58.0378,58.1239,99246.0
2024-02-26 14:50:00,60.77,60.8,60.75,60.77,93932.0,58.1239,58.1526,58.1047,58.1239,93932.0
2024-02-26 15:00:00,60.77,60.82,60.76,60.82,91392.0,58.1239,58.1717,58.1143,58.1717,91392.0
2024-02-26 15:10:00,60.81,60.84,60.77,60.82,126484.0,58.1621,58.1908,58.1239,58.1717,126484.0
2024-02-26 15:20:00,60.82,60.84,60.8,60.84,128674.0,58.1717,58.1908,58.1526,58.1908,128674.0
2024-02-26 15:30:00,60.84,60.88,60.84,60.87,202952.0,58.1908,58.2291,58.1908,58.2195,202952.0
2024-02-26 15:40:00,60.87,60.9,60.82,60.86,374558.0,58.2195,58.2482,58.1717,58.2099,374558.0
2024-02-26 15:50:00,60.86,60.87,60.7,60.71,961686.0,58.2099,58.2195,58.0569,58.0665,961686.0
2024-02-27 09:30:00,60.54,60.67,60.47,60.58,379193.0,57.9039,58.0282,57.8369,57.9421,379193.0
2024-02-27 09:40:00,60.58,60.77,60.53,60.71,221600.0,57.9421,58.1239,57.8943,58.0665,221600.0
2024-02-27 09:50:00,60.72,60.78,60.55,60.58,129578.0,58.076,58.1334,57.9134,57.9421,129578.0
2024-02-27 10:00:00,60.58,60.59,60.47,60.5,191532.0,57.9421,57.9517,57.8369,57.8656,191532.0
2024-02-27 10:10:00,60.51,60.57,60.49,60.5,171472.0,57.8752,57.9326,57.8561,57.8656,171472.0
2024-02-27 10:20:00,60.49,60.56,60.48,60.53,108891.0,57.8561,57.923,57.8465,57.8943,108891.0
2024-02-27 10:30:00,60.54,60.54,60.47,60.54,115221.0,57.9039,57.9039,57.8369,57.9039,115221.0
2024-02-27 10:40:00,60.55,60.55,60.47,60.49,113852.0,57.9134,57.9134,57.8369,57.8561,113852.0
2024-02-27 10:50:00,60.48,60.54,60.48,60.48,106535.0,57.8465,57.9039,57.8465,57.8465,106535.0
2024-02-27 11:00:00,60.48,60.51,60.45,60.48,116435.0,57.8465,57.8752,57.8178,57.8465,116435.0
2024-02-27 11:10:00,60.48,60.49,60.44,60.46,91311.0,57.8465,57.8561,57.8082,57.8274,91311.0
2024-02-27 11:20:00,60.46,60.49,60.44,60.48,102663.0,57.8274,57.8561,57.8082,57.8465,102663.0
2024-02-27 11:30:00,60.47,60.53,60.45,60.46,105255.0,57.8369,57.8943,57.8178,57.8274,105255.0
2024-02-27 11:40:00,60.46,60.48,60.43,60.46,99881.0,57.8274,57.8465,57.7987,57.8274,99881.0
2024-02-27 11:50:00,60.46,60.47,60.41,60.44,76531.0,57.8274,57.8369,57.7795,57.8082,76531.0
2024-02-27 12:00:00,60.44,60.46,60.4,60.41,89714.0,57.8082,57.8274,57.77,57.7795,89714.0
2024-02-27 12:10:00,60.4,60.41,60.34,60.37,140808.0,57.77,57.7795,57.7126,57.7413,140808.0
2024-02-27 12:20:00,60.37,60.44,60.36,60.42,118166.0,57.7413,57.8082,57.7317,57.7891,118166.0
2024-02-27 12:30:00,60.41,60.49,60.41,60.45,140928.0,57.7795,57.8561,57.7795,57.8178,140928.0
2024-02-27 12:40:00,60.44,60.46,60.42,60.45,173581.0,57.8082,57.8274,57.7891,57.8178,173581.0
2024-02-27 12:50:00,60.45,60.47,60.42,60.43,175864.0,57.8178,57.8369,57.7891,57.7987,175864.0
2024-02-27 13:00:00,60.42,60.45,60.37,60.4,172274.0,57.7891,57.8178,57.7413,57.77,172274.0
2024-02-27 13:10:00,60.4,60.4,60.31,60.34,112470.0,57.77,57.77,57.6839,57.7126,112470.0
2024-02-27 13:20:00,60.33,60.4,60.33,60.36,81130.0,57.703,57.77,57.703,57.7317,81130.0
2024-02-27 13:30:00,60.35,60.38,60.34,60.36,43895.0,57.7221,57.7508,57.7126,57.7317,43895.0
2024-02-27 13:40:00,60.37,60.39,60.36,60.39,48641.0,57.7413,57.7604,57.7317,57.7604,48641.0
2024-02-27 13:50:00,60.39,60.4,60.35,60.36,71250.0,57.7604,57.77,57.7221,57.7317,71250.0
2024-02-27 14:00:00,60.37,60.37,60.33,60.36,58797.0,57.7413,57.7413,57.703,57.7317,58797.0
2024-02-27 14:10:00,60.36,60.36,60.29,60.3,141168.0,57.7317,57.7317,57.6648,57.6743,141168.0
2024-02-27 14:20:00,60.3,60.32,60.21,60.24,168242.0,57.6743,57.6935,57.5882,57.6169,168242.0
2024-02-27 14:30:00,60.23,60.26,60.17,60.18,254032.0,57.6074,57.6361,57.55,57.5596,254032.0
2024-02-27 14:40:00,60.17,60.19,60.13,60.14,207168.0,57.55,57.5691,57.5117,57.5213,207168.0
2024-02-27 14:50:00,60.14,60.21,60.12,60.2,122364.0,57.5213,57.5882,57.5022,57.5787,122364.0
2024-02-27 15:00:00,60.2,60.24,60.19,60.2,134567.0,57.5787,57.6169,57.5691,57.5787,134567.0
2024-02-27 15:10:00,60.2,60.23,60.18,60.19,164538.0,57.5787,57.6074,57.5596,57.5691,164538.0
2024-02-27 15:20:00,60.19,60.23,60.17,60.18,135985.0,57.5691,57.6074,57.55,57.5596,135985.0
2024-02-27 15:30:00,60.18,60.24,60.16,60.22,125034.0,57.5596,57.6169,57.5404,57.5978,125034.0
2024-02-27 15:40:00,60.21,60.33,60.2,60.29,430817.0,57.5882,57.703,57.5787,57.6648,430817.0
2024-02-27 15:50:00,60.29,60.38,60.26,60.32,903037.0,57.6648,57.7508,57.6361,57.6935,903037.0
2024-02-28 09:30:00,60.37,60.49,60.06,60.08,474374.0,57.7413,57.8561,57.4448,57.4639,474374.0
2024-02-28 09:40:00,60.08,60.14,60.06,60.12,209570.0,57.4639,57.5213,57.4448,57.5022,209570.0
2024-02-28 09:50:00,60.13,60.16,60.07,60.11,128740.0,57.5117,57.5404,57.4543,57.4926,128740.0
2024-02-28 10:00:00,60.11,60.33,60.1,60.3,145275.0,57.4926,57.703,57.483,57.6743,145275.0
2024-02-28 10:10:00,60.31,60.37,60.29,60.32,99989.0,57.6839,57.7413,57.6648,57.6935,99989.0
2024-02-28 10:20:00,60.32,60.33,60.24,60.27,112909.0,57.6935,57.703,57.6169,57.6456,112909.0
2024-02-28 10:30:00,60.28,60.39,60.28,60.32,118425.0,57.6552,57.7604,57.6552,57.6935,118425.0
2024-02-28 10:40:00,60.32,60.35,60.24,60.26,147852.0,57.6935,57.7221,57.6169,57.6361,147852.0
2024-02-28 10:50:00,60.27,60.4,60.25,60.4,121482.0,57.6456,57.77,57.6265,57.77,121482.0
2024-02-28 11:00:00,60.4,60.45,60.38,60.39,82810.0,57.77,57.8178,57.7508,57.7604,82810.0
2024-02-28 11:10:00,60.39,60.44,60.33,60.34,78235.0,57.7604,57.8082,57.703,57.7126,78235.0
2024-02-28 11:20:00,60.34,60.34,60.26,60.26,68584.0,57.7126,57.7126,57.6361,57.6361,68584.0
2024-02-28 11:30:00,60.27,60.27,60.17,60.22,64871.0,57.6456,57.6456,57.55,57.5978,64871.0
2024-02-28 11:40:00,60.21,60.27,60.2,60.26,95580.0,57.5882,57.6456,57.5787,57.6361,95580.0
2024-02-28 11:50:00,60.26,60.31,60.23,60.23,60553.0,57.6361,57.6839,57.6074,57.6074,60553.0
2024-02-28 12:00:00,60.23,60.28,60.23,60.25,45305.0,57.6074,57.6552,57.6074,57.6265,45305.0
2024-02-28 12:10:00,60.25,60.27,60.18,60.2,66500.0,57.6265,57.6456,57.5596,57.5787,66500.0
2024-02-28 12:20:00,60.19,60.2,60.11,60.15,175952.0,57.5691,57.5787,57.4926,57.5309,175952.0
2024-02-28 12:30:00,60.14,60.15,60.12,60.13,51310.0,57.5213,57.5309,57.5022,57.5117,51310.0
2024-02-28 12:40:00,60.13,60.14,60.09,60.1,137093.0,57.5117,57.5213,57.4735,57.483,137093.0
2024-02-28 12:50:00,60.1,60.15,60.09,60.12,98486.0,57.483,57.5309,57.4735,57.5022,98486.0
2024-02-28 13:00:00,60.11,60.14,60.1,60.14,79935.0,57.4926,57.5213,57.483,57.5213,79935.0
2024-02-28 13:10:00,60.14,60.16,60.12,60.16,66207.0,57.5213,57.5404,57.5022,57.5404,66207.0
2024-02-28 13:20:00,60.16,60.27,60.14,60.26,76245.0,57.5404,57.6456,57.5213,57.6361,76245.0
2024-02-28 13:30:00,60.27,60.31,60.25,60.31,87739.0,57.6456,57.6839,57.6265,57.6839,87739.0
2024-02-28 13:40:00,60.31,60.32,60.27,60.32,92843.0,57.6839,57.6935,57.6456,57.6935,92843.0
2024-02-28 13:50:00,60.31,60.35,60.28,60.32,95327.0,57.6839,57.7221,57.6552,57.6935,95327.0
2024-02-28 14:00:00,60.32,60.33,60.24,60.25,88398.0,57.6935,57.703,57.6169,57.6265,88398.0
2024-02-28 14:10:00,60.24,60.26,60.21,60.24,112092.0,57.6169,57.6361,57.5882,57.6169,112092.0
2024-02-28 14:20:00,60.24,60.29,60.23,60.27,69170.0,57.6169,57.6648,57.6074,57.6456,69170.0
2024-02-28 14:30:00,60.26,60.26,60.2,60.26,70485.0,57.6361,57.6361,57.5787,57.6361,70485.0
2024-02-28 14:40:00,60.25,60.27,60.19,60.21,106758.0,57.6265,57.6456,57.5691,57.5882,106758.0
2024-02-28 14:50:00,60.2,60.25,60.15,60.25,82337.0,57.5787,57.6265,57.5309,57.6265,82337.0
2024-02-28 15:00:00,60.25,60.29,60.23,60.26,92521.0,57.6265,57.6648,57.6074,57.6361,92521.0
2024-02-28 15:10:00,60.26,60.28,60.23,60.25,114525.0,57.6361,57.6552,57.6074,57.6265,114525.0
2024-02-28 15:20:00,60.24,60.27,60.22,60.25,137094.0,57.6169,57.6456,57.5978,57.6265,137094.0
2024-02-28 15:30:00,60.25,60.3,60.24,60.25,137425.0,57.6265,57.6743,57.6169,57.6265,137425.0
2024-02-28 15:40:00,60.24,60.28,60.22,60.28,238848.0,57.6169,57.6552,57.5978,57.6552,238848.0
2024-02-28 15:50:00,60.27,60.44,60.27,60.43,911445.0,57.6456,57.8082,57.6456,57.7987,911445.0
2024-02-29 09:30:00,60.35,60.59,60.29,60.48,474891.0,57.7221,57.9517,57.6648,57.8465,474891.0
2024-02-29 09:40:00,60.48,60.64,60.44,60.5,148552.0,57.8465,57.9995,57.8082,57.8656,148552.0
2024-02-29 09:50:00,60.51,60.52,60.25,60.29,206934.0,57.8752,57.8847,57.6265,57.6648,206934.0
2024-02-29 10:00:00,60.29,60.29,60.18,60.26,180292.0,57.6648,57.6648,57.5596,57.6361,180292.0
2024-02-29 10:10:00,60.27,60.29,60.09,60.16,218398.0,57.6456,57.6648,57.4735,57.5404,218398.0
2024-02-29 10:20:00,60.16,60.2,60.06,60.12,163219.0,57.5404,57.5787,57.4448,57.5022,163219.0
2024-02-29 10:30:00,60.11,60.16,60.02,60.06,137449.0,57.4926,57.5404,57.4065,57.4448,137449.0
2024-02-29 10:40:00,60.06,60.14,60.05,60.13,113891.0,57.4448,57.5213,57.4352,57.5117,113891.0
2024-02-29 10:50:00,60.14,60.17,60.02,60.06,369296.0,57.5213,57.55,57.4065,57.4448,369296.0
2024-02-29 11:00:00,60.06,60.19,60.05,60.12,136181.0,57.4448,57.5691,57.4352,57.5022,136181.0
2024-02-29 11:10:00,60.12,60.2,60.07,60.18,286857.0,57.5022,57.5787,57.4543,57.5596,286857.0
2024-02-29 11:20:00,60.18,60.23,60.17,60.23,84830.0,57.5596,57.6074,57.55,57.6074,84830.0
2024-02-29 11:30:00,60.22,60.25,60.09,60.15,216516.0,57.5978,57.6265,57.4735,57.5309,216516.0
2024-02-29 11:40:00,60.14,60.18,60.12,60.15,69828.0,57.5213,57.5596,57.5022,57.5309,69828.0
2024-02-29 11:50:00,60.15,60.15,60.06,60.09,97031.0,57.5309,57.5309,57.4448,57.4735,97031.0
2024-02-29 12:00:00,60.09,60.16,60.07,60.07,84730.0,57.4735,57.5404,57.4543,57.4543,84730.0
2024-02-29 12:10:00,60.08,60.14,60.07,60.12,76964.0,57.4639,57.5213,57.4543,57.5022,76964.0
2024-02-29 12:20:00,60.11,60.18,60.09,60.13,98825.0,57.4926,57.5596,57.4735,57.5117,98825.0
2024-02-29 12:30:00,60.14,60.17,60.13,60.17,65736.0,57.5213,57.55,57.5117,57.55,65736.0
2024-02-29 12:40:00,60.17,60.22,60.15,60.18,64611.0,57.55,57.5978,57.5309,57.5596,64611.0
2024-02-29 12:50:00,60.19,60.23,60.16,60.19,156466.0,57.5691,57.6074,57.5404,57.5691,156466.0
2024-02-29 13:00:00,60.18,60.21,60.15,60.16,79629.0,57.5596,57.5882,57.5309,57.5404,79629.0
2024-02-29 13:10:00,60.16,60.16,60.12,60.14,91547.0,57.5404,57.5404,57.5022,57.5213,91547.0
2024-02-29 13:20:00,60.13,60.14,60.05,60.08,96846.0,57.5117,57.5213,57.4352,57.4639,96846.0
2024-02-29 13:30:00,60.08,60.1,60.0,60.01,232680.0,57.4639,57.483,57.3874,57.397,232680.0
2024-02-29 13:40:00,60.02,60.02,59.95,59.96,191020.0,57.4065,57.4065,57.3396,57.3491,191020.0
2024-02-29 13:50:00,59.95,59.99,59.95,59.99,100436.0,57.3396,57.3778,57.3396,57.3778,100436.0
2024-02-29 14:00:00,59.99,60.0,59.9,59.93,158002.0,57.3778,57.3874,57.2917,57.3204,158002.0
2024-02-29 14:10:00,59.93,60.0,59.91,59.96,281566.0,57.3204,57.3874,57.3013,57.3491,281566.0
2024-02-29 14:20:00,59.96,59.98,59.93,59.98,220307.0,57.3491,57.3683,57.3204,57.3683,220307.0
2024-02-29 14:30:00,59.98,60.01,59.95,59.96,261730.0,57.3683,57.397,57.3396,57.3491,261730.0
2024-02-29 14:40:00,59.97,59.97,59.91,59.96,145412.0,57.3587,57.3587,57.3013,57.3491,145412.0
2024-02-29 14:50:00,59.95,60.03,59.94,60.03,190420.0,57.3396,57.4161,57.33,57.4161,190420.0
2024-02-29 15:00:00,60.03,60.06,59.94,59.97,204011.0,57.4161,57.4448,57.33,57.3587,204011.0
2024-02-29 15:10:00,59.97,59.99,59.94,59.97,139843.0,57.3587,57.3778,57.33,57.3587,139843.0
2024-02-29 15:20:00,59.97,60.0,59.94,59.99,183257.0,57.3587,57.3874,57.33,57.3778,183257.0
2024-02-29 15:30:00,59.98,60.12,59.98,60.12,223279.0,57.3683,57.5022,57.3683,57.5022,223279.0
2024-02-29 15:40:00,60.12,60.14,60.07,60.11,362110.0,57.5022,57.5213,57.4543,57.4926,362110.0
2024-02-29 15:50:00,60.1,60.11,59.95,59.97,1487712.0,57.483,57.4926,57.3396,57.3587,1487712.0
2024-03-01 09:30:00,59.9,59.9,59.44,59.55,619260.0,57.2917,57.2917,56.8518,56.957,619260.0
2024-03-01 09:40:00,59.54,59.57,59.39,59.46,254892.0,56.9474,56.9761,56.804,56.8709,254892.0
2024-03-01 09:50:00,59.46,59.46,59.41,59.45,153621.0,56.8709,56.8709,56.8231,56.8613,153621.0
2024-03-01 10:00:00,59.45,59.53,59.34,59.38,222282.0,56.8613,56.9379,56.7561,56.7944,222282.0
2024-03-01 10:10:00,59.38,59.44,59.36,59.36,178687.0,56.7944,56.8518,56.7753,56.7753,178687.0
2024-03-01 10:20:00,59.37,59.55,59.35,59.54,243617.0,56.7848,56.957,56.7657,56.9474,243617.0
2024-03-01 10:30:00,59.55,59.59,59.48,59.49,226760.0,56.957,56.9952,56.89,56.8996,226760.0
2024-03-01 10:40:00,59.49,59.61,59.48,59.57,129119.0,56.8996,57.0144,56.89,56.9761,129119.0
2024-03-01 10:50:00,59.57,59.64,59.57,59.63,158755.0,56.9761,57.0431,56.9761,57.0335,158755.0
2024-03-01 11:00:00,59.63,59.73,59.61,59.71,179831.0,57.0335,57.1291,57.0144,57.11,179831.0
2024-03-01 11:10:00,59.71,59.74,59.61,59.62,155961.0,57.11,57.1387,57.0144,57.0239,155961.0
2024-03-01 11:20:00,59.61,59.63,59.51,59.55,213843.0,57.0144,57.0335,56.9187,56.957,213843.0
2024-03-01 11:30:00,59.55,59.6,59.52,59.54,228773.0,56.957,57.0048,56.9283,56.9474,228773.0
2024-03-01 11:40:00,59.54,59.65,59.53,59.62,155037.0,56.9474,57.0526,56.9379,57.0239,155037.0
2024-03-01 11:50:00,59.62,59.63,59.58,59.59,83385.0,57.0239,57.0335,56.9857,56.9952,83385.0
2024-03-01 12:00:00,59.58,59.65,59.56,59.61,87334.0,56.9857,57.0526,56.9665,57.0144,87334.0
2024-03-01 12:10:00,59.61,59.74,59.6,59.74,138522.0,57.0144,57.1387,57.0048,57.1387,138522.0
2024-03-01 12:20:00,59.74,59.76,59.69,59.71,103238.0,57.1387,57.1578,57.0909,57.11,103238.0
2024-03-01 12:30:00,59.71,59.72,59.68,59.71,88210.0,57.11,57.1196,57.0813,57.11,88210.0
2024-03-01 12:40:00,59.71,59.72,59.67,59.7,67401.0,57.11,57.1196,57.0718,57.1005,67401.0
2024-03-01 12:50:00,59.7,59.71,59.62,59.64,95734.0,57.1005,57.11,57.0239,57.0431,95734.0
2024-03-01 13:00:00,59.64,59.64,59.61,59.63,90439.0,57.0431,57.0431,57.0144,57.0335,90439.0
2024-03-01 13:10:00,59.63,59.7,59.62,59.67,147400.0,57.0335,57.1005,57.0239,57.0718,147400.0
2024-03-01 13:20:00,59.68,59.74,59.66,59.72,81823.0,57.0813,57.1387,57.0622,57.1196,81823.0
2024-03-01 13:30:00,59.73,59.74,59.67,59.69,84827.0,57.1291,57.1387,57.0718,57.0909,84827.0
2024-03-01 13:40:00,59.69,59.7,59.65,59.65,86865.0,57.0909,57.1005,57.0526,57.0526,86865.0
2024-03-01 13:50:00,59.65,59.68,59.63,59.65,68692.0,57.0526,57.0813,57.0335,57.0526,68692.0
2024-03-01 14:00:00,59.66,59.72,59.65,59.72,95301.0,57.0622,57.1196,57.0526,57.1196,95301.0
2024-03-01 14:10:00,59.72,59.77,59.69,59.7,91407.0,57.1196,57.1674,57.0909,57.1005,91407.0
2024-03-01 14:20:00,59.71,59.73,59.67,59.73,95843.0,57.11,57.1291,57.0718,57.1291,95843.0
2024-03-01 14:30:00,59.73,59.75,59.69,59.7,91949.0,57.1291,57.1483,57.0909,57.1005,91949.0
2024-03-01 14:40:00,59.71,59.73,59.66,59.67,131773.0,57.11,57.1291,57.0622,57.0718,131773.0
2024-03-01 14:50:00,59.67,59.68,59.65,59.67,128167.0,57.0718,57.0813,57.0526,57.0718,128167.0
2024-03-01 15:00:00,59.67,59.74,59.65,59.71,137545.0,57.0718,57.1387,57.0526,57.11,137545.0
2024-03-01 15:10:00,59.7,59.71,59.67,59.68,151990.0,57.1005,57.11,57.0718,57.0813,151990.0
2024-03-01 15:20:00,59.69,59.71,59.67,59.7,171841.0,57.0909,57.11,57.0718,57.1005,171841.0
2024-03-01 15:30:00,59.7,59.74,59.66,59.68,199472.0,57.1005,57.1387,57.0622,57.0813,199472.0
2024-03-01 15:40:00,59.69,59.69,59.62,59.63,389913.0,57.0909,57.0909,57.0239,57.0335,389913.0
2024-03-01 15:50:00,59.63,59.64,59.52,59.53,1205692.0,57.0335,57.0431,56.9283,56.9379,1205692.0
2024-03-04 09:30:00,59.23,59.61,59.22,59.38,815254.0,56.6509,57.0144,56.6414,56.7944,815254.0
2024-03-04 09:40:00,59.38,59.67,59.34,59.62,333912.0,56.7944,57.0718,56.7561,57.0239,333912.0
2024-03-04 09:50:00,59.62,59.65,59.53,59.63,192307.0,57.0239,57.0526,56.9379,57.0335,192307.0
2024-03-04 10:00:00,59.64,59.72,59.63,59.68,279365.0,57.0431,57.1196,57.0335,57.0813,279365.0
2024-03-04 10:10:00,59.69,59.69,59.58,59.65,192305.0,57.0909,57.0909,56.9857,57.0526,192305.0
2024-03-04 10:20:00,59.65,59.79,59.65,59.76,191898.0,57.0526,57.1865,57.0526,57.1578,191898.0
2024-03-04 10:30:00,59.76,59.79,59.67,59.68,147493.0,57.1578,57.1865,57.0718,57.0813,147493.0
2024-03-04 10:40:00,59.67,59.76,59.61,59.61,190983.0,57.0718,57.1578,57.0144,57.0144,190983.0
2024-03-04 10:50:00,59.61,59.65,59.56,59.64,143675.0,57.0144,57.0526,56.9665,57.0431,143675.0
2024-03-04 11:00:00,59.65,59.73,59.61,59.71,138515.0,57.0526,57.1291,57.0144,57.11,138515.0
2024-03-04 11:10:00,59.71,59.78,59.7,59.75,138406.0,57.11,57.177,57.1005,57.1483,138406.0
2024-03-04 11:20:00,59.75,59.79,59.69,59.76,101786.0,57.1483,57.1865,57.0909,57.1578,101786.0
2024-03-04 11:30:00,59.77,59.79,59.72,59.73,106220.0,57.1674,57.1865,57.1196,57.1291,106220.0
2024-03-04 11:40:00,59.73,59.85,59.72,59.85,174463.0,57.1291,57.2439,57.1196,57.2439,174463.0
2024-03-04 11:50:00,59.85,59.94,59.84,59.91,125080.0,57.2439,57.33,57.2344,57.3013,125080.0
2024-03-04 12:00:00,59.92,59.93,59.87,59.87,84699.0,57.3109,57.3204,57.263,57.263,84699.0
2024-03-04 12:10:00,59.88,59.94,59.87,59.92,145140.0,57.2726,57.33,57.263,57.3109,145140.0
2024-03-04 12:20:00,59.92,59.93,59.88,59.88,79037.0,57.3109,57.3204,57.2726,57.2726,79037.0
2024-03-04 12:30:00,59.88,59.91,59.83,59.87,131350.0,57.2726,57.3013,57.2248,57.263,131350.0
2024-03-04 12:40:00,59.87,59.87,59.81,59.84,66804.0,57.263,57.263,57.2057,57.2344,66804.0
2024-03-04 12:50:00,59.84,59.85,59.78,59.8,90117.0,57.2344,57.2439,57.177,57.1961,90117.0
2024-03-04 13:00:00,59.79,59.81,59.74,59.77,62552.0,57.1865,57.2057,57.1387,57.1674,62552.0
2024-03-04 13:10:00,59.76,59.78,59.71,59.73,99515.0,57.1578,57.177,57.11,57.1291,99515.0
2024-03-04 13:20:00,59.73,59.75,59.68,59.7,68657.0,57.1291,57.1483,57.0813,57.1005,68657.0
2024-03-04 13:30:00,59.7,59.73,59.65,59.72,82208.0,57.1005,57.1291,57.0526,57.1196,82208.0
2024-03-04 13:40:00,59.72,59.75,59.72,59.74,71392.0,57.1196,57.1483,57.1196,57.1387,71392.0
2024-03-04 13:50:00,59.75,59.8,59.74,59.79,78943.0,57.1483,57.1961,57.1387,57.1865,78943.0
2024-03-04 14:00:00,59.79,59.82,59.77,59.8,108185.0,57.1865,57.2152,57.1674,57.1961,108185.0
2024-03-04 14:10:00,59.8,59.88,59.78,59.86,88957.0,57.1961,57.2726,57.177,57.2535,88957.0
2024-03-04 14:20:00,59.85,59.88,59.81,59.86,90259.0,57.2439,57.2726,57.2057,57.2535,90259.0
2024-03-04 14:30:00,59.86,59.93,59.81,59.92,157019.0,57.2535,57.3204,57.2057,57.3109,157019.0
2024-03-04 14:40:00,59.93,59.95,59.83,59.87,119911.0,57.3204,57.3396,57.2248,57.263,119911.0
2024-03-04 14:50:00,59.88,59.9,59.84,59.85,103542.0,57.2726,57.2917,57.2344,57.2439,103542.0
2024-03-04 15:00:00,59.84,59.86,59.82,59.85,106290.0,57.2344,57.2535,57.2152,57.2439,106290.0
2024-03-04 15:10:00,59.84,59.85,59.77,59.8,118920.0,57.2344,57.2439,57.1674,57.1961,118920.0
2024-03-04 15:20:00,59.8,59.83,59.76,59.83,241523.0,57.1961,57.2248,57.1578,57.2248,241523.0
2024-03-04 15:30:00,59.83,59.92,59.82,59.86,207226.0,57.2248,57.3109,57.2152,57.2535,207226.0
2024-03-04 15:40:00,59.87,59.93,59.83,59.93,216674.0,57.263,57.3204,57.2248,57.3204,216674.0
2024-03-04 15:50:00,59.93,59.94,59.75,59.81,996421.0,57.3204,57.33,57.1483,57.2057,996421.0
2024-03-05 09:30:00,59.91,60.02,59.75,59.76,562478.0,57.3013,57.4065,57.1483,57.1578,562478.0
2024-03-05 09:40:00,59.77,59.99,59.75,59.92,144225.0,57.1674,57.3778,57.1483,57.3109,144225.0
2024-03-05 09:50:00,59.93,59.96,59.88,59.96,146052.0,57.3204,57.3491,57.2726,57.3491,146052.0
2024-03-05 10:00:00,59.95,60.06,59.94,60.01,222720.0,57.3396,57.4448,57.33,57.397,222720.0
2024-03-05 10:10:00,60.01,60.11,59.94,60.08,227475.0,57.397,57.4926,57.33,57.4639,227475.0
2024-03-05 10:20:00,60.08,60.11,60.01,60.08,147744.0,57.4639,57.4926,57.397,57.4639,147744.0
2024-03-05 10:30:00,60.08,60.11,60.02,60.03,122630.0,57.4639,57.4926,57.4065,57.4161,122630.0
2024-03-05 10:40:00,60.03,60.06,59.98,60.01,155206.0,57.4161,57.4448,57.3683,57.397,155206.0
2024-03-05 10:50:00,60.01,60.04,59.93,59.95,113185.0,57.397,57.4256,57.3204,57.3396,113185.0
2024-03-05 11:00:00,59.95,59.96,59.84,59.84,90580.0,57.3396,57.3491,57.2344,57.2344,90580.0
2024-03-05 11:10:00,59.84,59.86,59.76,59.76,114117.0,57.2344,57.2535,57.1578,57.1578,114117.0
2024-03-05 11:20:00,59.76,59.77,59.66,59.72,146632.0,57.1578,57.1674,57.0622,57.1196,146632.0
2024-03-05 11:30:00,59.73,59.77,59.69,59.7,109527.0,57.1291,57.1674,57.0909,57.1005,109527.0
2024-03-05 11:40:00,59.7,59.71,59.59,59.61,88175.0,57.1005,57.11,56.9952,57.0144,88175.0
2024-03-05 11:50:00,59.61,59.62,59.56,59.61,111012.0,57.0144,57.0239,56.9665,57.0144,111012.0
2024-03-05 12:00:00,59.61,59.63,59.56,59.63,81086.0,57.0144,57.0335,56.9665,57.0335,81086.0
2024-03-05 12:10:00,59.63,59.63,59.57,59.58,76621.0,57.0335,57.0335,56.9761,56.9857,76621.0
2024-03-05 12:20:00,59.59,59.61,59.56,59.59,93801.0,56.9952,57.0144,56.9665,56.9952,93801.0
2024-03-05 12:30:00,59.59,59.61,59.56,59.57,79912.0,56.9952,57.0144,56.9665,56.9761,79912.0
2024-03-05 12:40:00,59.57,59.65,59.53,59.62,80543.0,56.9761,57.0526,56.9379,57.0239,80543.0
2024-03-05 12:50:00,59.62,59.63,59.58,59.59,134029.0,57.0239,57.0335,56.9857,56.9952,134029.0
2024-03-05 13:00:00,59.59,59.68,59.59,59.68,190043.0,56.9952,57.0813,56.9952,57.0813,190043.0
2024-03-05 13:10:00,59.68,59.73,59.67,59.69,150434.0,57.0813,57.1291,57.0718,57.0909,150434.0
2024-03-05 13:20:00,59.69,59.78,59.67,59.78,100124.0,57.0909,57.177,57.0718,57.177,100124.0
2024-03-05 13:30:00,59.77,59.85,59.77,59.83,148298.0,57.1674,57.2439,57.1674,57.2248,148298.0
2024-03-05 13:40:00,59.83,59.84,59.79,59.83,99445.0,57.2248,57.2344,57.1865,57.2248,99445.0
2024-03-05 13:50:00,59.83,59.84,59.76,59.76,76695.0,57.2248,57.2344,57.1578,57.1578,76695.0
2024-03-05 14:00:00,59.77,59.77,59.61,59.67,98686.0,57.1674,57.1674,57.0144,57.0718,98686.0
2024-03-05 14:10:00,59.66,59.69,59.62,59.69,78254.0,57.0622,57.0909,57.0239,57.0909,78254.0
2024-03-05 14:20:00,59.69,59.73,59.66,59.71,127752.0,57.0909,57.1291,57.0622,57.11,127752.0
2024-03-05 14:30:00,59.71,59.72,59.61,59.62,135594.0,57.11,57.1196,57.0144,57.0239,135594.0
2024-03-05 14:40:00,59.61,59.61,59.45,59.46,221710.0,57.0144,57.0144,56.8613,56.8709,221710.0
2024-03-05 14:50:00,59.46,59.51,59.43,59.48,347977.0,56.8709,56.9187,56.8422,56.89,347977.0
2024-03-05 15:00:00,59.47,59.52,59.44,59.48,304389.0,56.8805,56.9283,56.8518,56.89,304389.0
2024-03-05 15:10:00,59.48,59.55,59.48,59.55,243915.0,56.89,56.957,56.89,56.957,243915.0
2024-03-05 15:20:00,59.54,59.56,59.48,59.48,123509.0,56.9474,56.9665,56.89,56.89,123509.0
2024-03-05 15:30:00,59.48,59.52,59.45,59.5,247933.0,56.89,56.9283,56.8613,56.9092,247933.0
2024-03-05 15:40:00,59.5,59.5,59.42,59.48,418815.0,56.9092,56.9092,56.8326,56.89,418815.0
2024-03-05 15:50:00,59.49,59.56,59.48,59.52,1202899.0,56.8996,56.9665,56.89,56.9283,1202899.0
2024-03-06 09:30:00,59.52,59.86,59.5,59.82,624822.0,56.9283,57.2535,56.9092,57.2152,624822.0
2024-03-06 09:40:00,59.83,59.97,59.79,59.83,345386.0,57.2248,57.3587,57.1865,57.2248,345386.0
2024-03-06 09:50:00,59.82,59.86,59.74,59.83,352906.0,57.2152,57.2535,57.1387,57.2248,352906.0
2024-03-06 10:00:00,59.82,60.0,59.78,59.97,278020.0,57.2152,57.3874,57.177,57.3587,278020.0
2024-03-06 10:10:00,59.97,59.97,59.84,59.86,214798.0,57.3587,57.3587,57.2344,57.2535,214798.0
2024-03-06 10:20:00,59.86,59.91,59.81,59.84,198162.0,57.2535,57.3013,57.2057,57.2344,198162.0
2024-03-06 10:30:00,59.83,59.84,59.66,59.69,286520.0,57.2248,57.2344,57.0622,57.0909,286520.0
2024-03-06 10:40:00,59.69,59.74,59.64,59.65,118642.0,57.0909,57.1387,57.0431,57.0526,118642.0
2024-03-06 10:50:00,59.65,59.68,59.59,59.67,197572.0,57.0526,57.0813,56.9952,57.0718,197572.0
2024-03-06 11:00:00,59.67,59.74,59.65,59.66,107742.0,57.0718,57.1387,57.0526,57.0622,107742.0
2024-03-06 11:10:00,59.66,59.73,59.65,59.72,101413.0,57.0622,57.1291,57.0526,57.1196,101413.0
2024-03-06 11:20:00,59.71,59.76,59.69,59.76,123316.0,57.11,57.1578,57.0909,57.1578,123316.0
2024-03-06 11:30:00,59.76,59.8,59.71,59.74,112786.0,57.1578,57.1961,57.11,57.1387,112786.0
2024-03-06 11:40:00,59.74,59.76,59.68,59.75,86754.0,57.1387,57.1578,57.0813,57.1483,86754.0
2024-03-06 11:50:00,59.74,59.81,59.73,59.8,112164.0,57.1387,57.2057,57.1291,57.1961,112164.0
2024-03-06 12:00:00,59.8,59.84,59.78,59.79,97429.0,57.1961,57.2344,57.177,57.1865,97429.0
2024-03-06 12:10:00,59.79,59.83,59.79,59.8,104592.0,57.1865,57.2248,57.1865,57.1961,104592.0
2024-03-06 12:20:00,59.8,59.83,59.79,59.79,60636.0,57.1961,57.2248,57.1865,57.1865,60636.0
2024-03-06 12:30:00,59.79,59.81,59.73,59.75,83350.0,57.1865,57.2057,57.1291,57.1483,83350.0
2024-03-06 12:40:00,59.75,59.77,59.73,59.75,68482.0,57.1483,57.1674,57.1291,57.1483,68482.0
2024-03-06 12:50:00,59.75,59.75,59.65,59.66,137908.0,57.1483,57.1483,57.0526,57.0622,137908.0
2024-03-06 13:00:00,59.66,59.68,59.63,59.64,92509.0,57.0622,57.0813,57.0335,57.0431,92509.0
2024-03-06 13:10:00,59.64,59.72,59.62,59.72,79101.0,57.0431,57.1196,57.0239,57.1196,79101.0
2024-03-06 13:20:00,59.72,59.74,59.69,59.7,75016.0,57.1196,57.1387,57.0909,57.1005,75016.0
2024-03-06 13:30:00,59.7,59.71,59.57,59.58,151843.0,57.1005,57.11,56.9761,56.9857,151843.0
2024-03-06 13:40:00,59.58,59.64,59.52,59.53,143541.0,56.9857,57.0431,56.9283,56.9379,143541.0
2024-03-06 13:50:00,59.53,59.6,59.52,59.59,94580.0,56.9379,57.0048,56.9283,56.9952,94580.0
2024-03-06 14:00:00,59.59,59.61,59.55,59.57,107874.0,56.9952,57.0144,56.957,56.9761,107874.0
2024-03-06 14:10:00,59.58,59.58,59.47,59.48,142218.0,56.9857,56.9857,56.8805,56.89,142218.0
2024-03-06 14:20:00,59.48,59.52,59.47,59.51,91670.0,56.89,56.9283,56.8805,56.9187,91670.0
2024-03-06 14:30:00,59.52,59.56,59.5,59.53,144758.0,56.9283,56.9665,56.9092,56.9379,144758.0
2024-03-06 14:40:00,59.53,59.54,59.46,59.5,167429.0,56.9379,56.9474,56.8709,56.9092,167429.0
2024-03-06 14:50:00,59.5,59.56,59.5,59.51,138493.0,56.9092,56.9665,56.9092,56.9187,138493.0
2024-03-06 15:00:00,59.51,59.52,59.4,59.41,230540.0,56.9187,56.9283,56.8135,56.8231,230540.0
2024-03-06 15:10:00,59.41,59.44,59.38,59.41,201369.0,56.8231,56.8518,56.7944,56.8231,201369.0
2024-03-06 15:20:00,59.41,59.52,59.39,59.52,172055.0,56.8231,56.9283,56.804,56.9283,172055.0
2024-03-06 15:30:00,59.52,59.62,59.51,59.61,171803.0,56.9283,57.0239,56.9187,57.0144,171803.0
2024-03-06 15:40:00,59.61,59.63,59.51,59.55,224384.0,57.0144,57.0335,56.9187,56.957,224384.0
2024-03-06 15:50:00,59.55,59.58,59.5,59.55,925372.0,56.957,56.9857,56.9092,56.957,925372.0
2024-03-07 09:30:00,59.69,59.77,59.24,59.27,580335.0,57.0909,57.1674,56.6605,56.6892,580335.0
2024-03-07 09:40:00,59.27,59.53,59.26,59.48,258522.0,56.6892,56.9379,56.6796,56.89,258522.0
2024-03-07 09:50:00,59.49,59.55,59.46,59.54,107126.0,56.8996,56.957,56.8709,56.9474,107126.0
2024-03-07 10:00:00,59.54,59.55,59.45,59.49,95438.0,56.9474,56.957,56.8613,56.8996,95438.0
2024-03-07 10:10:00,59.5,59.51,59.37,59.42,124908.0,56.9092,56.9187,56.7848,56.8326,124908.0
2024-03-07 10:20:00,59.42,59.47,59.39,59.43,130606.0,56.8326,56.8805,56.804,56.8422,130606.0
2024-03-07 10:30:00,59.43,59.46,59.39,59.42,111689.0,56.8422,56.8709,56.804,56.8326,111689.0
2024-03-07 10:40:00,59.41,59.46,59.38,59.46,151483.0,56.8231,56.8709,56.7944,56.8709,151483.0
2024-03-07 10:50:00,59.46,59.49,59.37,59.37,120468.0,56.8709,56.8996,56.7848,56.7848,120468.0
2024-03-07 11:00:00,59.38,59.41,59.34,59.38,114321.0,56.7944,56.8231,56.7561,56.7944,114321.0
2024-03-07 11:10:00,59.38,59.44,59.34,59.41,78586.0,56.7944,56.8518,56.7561,56.8231,78586.0
2024-03-07 11:20:00,59.41,59.42,59.38,59.4,92407.0,56.8231,56.8326,56.7944,56.8135,92407.0
2024-03-07 11:30:00,59.39,59.43,59.34,59.36,154916.0,56.804,56.8422,56.7561,56.7753,154916.0
2024-03-07 11:40:00,59.36,59.38,59.29,59.3,131692.0,56.7753,56.7944,56.7083,56.7179,131692.0
2024-03-07 11:50:00,59.3,59.41,59.28,59.41,168746.0,56.7179,56.8231,56.6987,56.8231,168746.0
2024-03-07 12:00:00,59.41,59.41,59.31,59.31,75708.0,56.8231,56.8231,56.7274,56.7274,75708.0
2024-03-07 12:10:00,59.31,59.34,59.28,59.34,127775.0,56.7274,56.7561,56.6987,56.7561,127775.0
2024-03-07 12:20:00,59.34,59.37,59.31,59.31,81171.0,56.7561,56.7848,56.7274,56.7274,81171.0
2024-03-07 12:30:00,59.31,59.37,59.31,59.36,77579.0,56.7274,56.7848,56.7274,56.7753,77579.0
2024-03-07 12:40:00,59.35,59.39,59.33,59.37,81726.0,56.7657,56.804,56.7466,56.7848,81726.0
2024-03-07 12:50:00,59.37,59.39,59.36,59.38,58999.0,56.7848,56.804,56.7753,56.7944,58999.0
2024-03-07 13:00:00,59.38,59.42,59.36,59.42,169857.0,56.7944,56.8326,56.7753,56.8326,169857.0
2024-03-07 13:10:00,59.42,59.43,59.37,59.4,126115.0,56.8326,56.8422,56.7848,56.8135,126115.0
2024-03-07 13:20:00,59.39,59.42,59.37,59.41,60194.0,56.804,56.8326,56.7848,56.8231,60194.0
2024-03-07 13:30:00,59.41,59.46,59.4,59.46,81267.0,56.8231,56.8709,56.8135,56.8709,81267.0
2024-03-07 13:40:00,59.46,59.49,59.44,59.47,112664.0,56.8709,56.8996,56.8518,56.8805,112664.0
2024-03-07 13:50:00,59.48,59.51,59.46,59.47,88991.0,56.89,56.9187,56.8709,56.8805,88991.0
2024-03-07 14:00:00,59.47,59.49,59.44,59.47,82096.0,56.8805,56.8996,56.8518,56.8805,82096.0
2024-03-07 14:10:00,59.47,59.48,59.43,59.43,57915.0,56.8805,56.89,56.8422,56.8422,57915.0
2024-03-07 14:20:00,59.43,59.43,59.32,59.36,137579.0,56.8422,56.8422,56.737,56.7753,137579.0
2024-03-07 14:30:00,59.36,59.37,59.33,59.37,131279.0,56.7753,56.7848,56.7466,56.7848,131279.0
2024-03-07 14:40:00,59.37,59.37,59.32,59.35,130973.0,56.7848,56.7848,56.737,56.7657,130973.0
2024-03-07 14:50:00,59.35,59.36,59.32,59.35,163830.0,56.7657,56.7753,56.737,56.7657,163830.0
2024-03-07 15:00:00,59.34,59.35,59.27,59.32,425735.0,56.7561,56.7657,56.6892,56.737,425735.0
2024-03-07 15:10:00,59.31,59.37,59.31,59.36,137650.0,56.7274,56.7848,56.7274,56.7753,137650.0
2024-03-07 15:20:00,59.37,59.48,59.36,59.46,422734.0,56.7848,56.89,56.7753,56.8709,422734.0
2024-03-07 15:30:00,59.46,59.54,59.41,59.49,277621.0,56.8709,56.9474,56.8231,56.8996,277621.0
2024-03-07 15:40:00,59.49,59.49,59.35,59.38,745394.0,56.8996,56.8996,56.7657,56.7944,745394.0
2024-03-07 15:50:00,59.39,59.47,59.35,59.44,767763.0,56.804,56.8805,56.7657,56.8518,767763.0
2024-03-08 09:30:00,59.3,59.31,59.07,59.2,621591.0,56.7179,56.7274,56.4979,56.6222,621591.0
2024-03-08 09:40:00,59.2,59.26,59.15,59.25,318486.0,56.6222,56.6796,56.5744,56.67,318486.0
2024-03-08 09:50:00,59.25,59.32,59.18,59.26,446880.0,56.67,56.737,56.6031,56.6796,446880.0
2024-03-08 10:00:00,59.25,59.32,59.07,59.11,295975.0,56.67,56.737,56.4979,56.5361,295975.0
2024-03-08 10:10:00,59.11,59.18,58.98,59.0,369767.0,56.5361,56.6031,56.4118,56.4309,369767.0
2024-03-08 10:20:00,59.0,59.14,58.97,59.13,358144.0,56.4309,56.5648,56.4022,56.5553,358144.0
2024-03-08 10:30:00,59.13,59.26,59.1,59.24,140980.0,56.5553,56.6796,56.5266,56.6605,140980.0
2024-03-08 10:40:00,59.24,59.32,59.2,59.23,217729.0,56.6605,56.737,56.6222,56.6509,217729.0
2024-03-08 10:50:00,59.23,59.26,59.19,59.22,232897.0,56.6509,56.6796,56.6127,56.6414,232897.0
2024-03-08 11:00:00,59.23,59.32,59.2,59.32,181783.0,56.6509,56.737,56.6222,56.737,181783.0
2024-03-08 11:10:00,59.31,59.47,59.26,59.46,217708.0,56.7274,56.8805,56.6796,56.8709,217708.0
2024-03-08 11:20:00,59.46,59.62,59.45,59.62,321317.0,56.8709,57.0239,56.8613,57.0239,321317.0
2024-03-08 11:30:00,59.63,59.79,59.53,59.54,232390.0,57.0335,57.1865,56.9379,56.9474,232390.0
2024-03-08 11:40:00,59.55,59.55,59.43,59.5,183169.0,56.957,56.957,56.8422,56.9092,183169.0
2024-03-08 11:50:00,59.5,59.52,59.4,59.44,89237.0,56.9092,56.9283,56.8135,56.8518,89237.0
2024-03-08 12:00:00,59.44,59.53,59.43,59.52,118443.0,56.8518,56.9379,56.8422,56.9283,118443.0
2024-03-08 12:10:00,59.52,59.58,59.5,59.58,98414.0,56.9283,56.9857,56.9092,56.9857,98414.0
2024-03-08 12:20:00,59.58,59.59,59.52,59.54,108519.0,56.9857,56.9952,56.9283,56.9474,108519.0
2024-03-08 12:30:00,59.54,59.57,59.52,59.55,104652.0,56.9474,56.9761,56.9283,56.957,104652.0
2024-03-08 12:40:00,59.55,59.55,59.48,59.51,83400.0,56.957,56.957,56.89,56.9187,83400.0
2024-03-08 12:50:00,59.52,59.6,59.47,59.6,101491.0,56.9283,57.0048,56.8805,57.0048,101491.0
2024-03-08 13:00:00,59.59,59.6,59.52,59.57,97769.0,56.9952,57.0048,56.9283,56.9761,97769.0
2024-03-08 13:10:00,59.58,59.63,59.57,59.61,80647.0,56.9857,57.0335,56.9761,57.0144,80647.0
2024-03-08 13:20:00,59.62,59.68,59.6,59.67,83346.0,57.0239,57.0813,57.0048,57.0718,83346.0
2024-03-08 13:30:00,59.67,59.68,59.6,59.61,110325.0,57.0718,57.0813,57.0048,57.0144,110325.0
2024-03-08 13:40:00,59.61,59.62,59.58,59.58,82670.0,57.0144,57.0239,56.9857,56.9857,82670.0
2024-03-08 13:50:00,59.59,59.64,59.57,59.59,199779.0,56.9952,57.0431,56.9761,56.9952,199779.0
2024-03-08 14:00:00,59.6,59.6,59.55,59.55,83666.0,57.0048,57.0048,56.957,56.957,83666.0
2024-03-08 14:10:00,59.55,59.61,59.54,59.59,86460.0,56.957,57.0144,56.9474,56.9952,86460.0
2024-03-08 14:20:00,59.59,59.68,59.58,59.66,91806.0,56.9952,57.0813,56.9857,57.0622,91806.0
2024-03-08 14:30:00,59.66,59.67,59.59,59.6,105754.0,57.0622,57.0718,56.9952,57.0048,105754.0
2024-03-08 14:40:00,59.6,59.61,59.54,59.55,122350.0,57.0048,57.0144,56.9474,56.957,122350.0
2024-03-08 14:50:00,59.55,59.67,59.54,59.6,107952.0,56.957,57.0718,56.9474,57.0048,107952.0
2024-03-08 15:00:00,59.61,59.68,59.59,59.66,119413.0,57.0144,57.0813,56.9952,57.0622,119413.0
2024-03-08 15:10:00,59.65,59.66,59.59,59.65,122199.0,57.0526,57.0622,56.9952,57.0526,122199.0
2024-03-08 15:20:00,59.64,59.65,59.6,59.6,155095.0,57.0431,57.0526,57.0048,57.0048,155095.0
2024-03-08 15:30:00,59.6,59.65,59.59,59.61,126881.0,57.0048,57.0526,56.9952,57.0144,126881.0
2024-03-08 15:40:00,59.6,59.62,59.52,59.56,247284.0,57.0048,57.0239,56.9283,56.9665,247284.0
2024-03-08 15:50:00,59.56,59.63,59.52,59.52,756391.0,56.9665,57.0335,56.9283,56.9283,756391.0
2024-03-11 09:30:00,59.78,60.13,59.71,59.86,774837.0,57.177,57.5117,57.11,57.2535,774837.0
2024-03-11 09:40:00,59.86,59.99,59.81,59.87,259752.0,57.2535,57.3778,57.2057,57.263,259752.0
2024-03-11 09:50:00,59.86,59.91,59.74,59.87,204363.0,57.2535,57.3013,57.1387,57.263,204363.0
2024-03-11 10:00:00,59.87,59.91,59.67,59.74,165651.0,57.263,57.3013,57.0718,57.1387,165651.0
2024-03-11 10:10:00,59.74,59.84,59.7,59.77,223938.0,57.1387,57.2344,57.1005,57.1674,223938.0
2024-03-11 10:20:00,59.76,59.8,59.61,59.64,165345.0,57.1578,57.1961,57.0144,57.0431,165345.0
2024-03-11 10:30:00,59.64,59.68,59.57,59.65,255111.0,57.0431,57.0813,56.9761,57.0526,255111.0
2024-03-11 10:40:00,59.65,59.69,59.6,59.66,235045.0,57.0526,57.0909,57.0048,57.0622,235045.0
2024-03-11 10:50:00,59.66,59.82,59.61,59.81,201224.0,57.0622,57.2152,57.0144,57.2057,201224.0
2024-03-11 11:00:00,59.82,59.89,59.79,59.89,167793.0,57.2152,57.2822,57.1865,57.2822,167793.0
2024-03-11 11:10:00,59.89,59.9,59.81,59.86,129893.0,57.2822,57.2917,57.2057,57.2535,129893.0
2024-03-11 11:20:00,59.85,59.93,59.84,59.92,138941.0,57.2439,57.3204,57.2344,57.3109,138941.0
2024-03-11 11:30:00,59.92,59.99,59.9,59.98,163456.0,57.3109,57.3778,57.2917,57.3683,163456.0
2024-03-11 11:40:00,59.98,59.99,59.91,59.96,98003.0,57.3683,57.3778,57.3013,57.3491,98003.0
2024-03-11 11:50:00,59.96,59.99,59.9,59.92,98484.0,57.3491,57.3778,57.2917,57.3109,98484.0
2024-03-11 12:00:00,59.92,59.95,59.86,59.89,110967.0,57.3109,57.3396,57.2535,57.2822,110967.0
2024-03-11 12:10:00,59.89,60.03,59.88,60.0,201886.0,57.2822,57.4161,57.2726,57.3874,201886.0
2024-03-11 12:20:00,60.0,60.05,59.97,60.02,244823.0,57.3874,57.4352,57.3587,57.4065,244823.0
2024-03-11 12:30:00,60.01,60.06,59.99,60.04,131902.0,57.397,57.4448,57.3778,57.4256,131902.0
2024-03-11 12:40:00,60.03,60.07,60.02,60.05,195291.0,57.4161,57.4543,57.4065,57.4352,195291.0
2024-03-11 12:50:00,60.05,60.15,60.04,60.09,174549.0,57.4352,57.5309,57.4256,57.4735,174549.0
2024-03-11 13:00:00,60.1,60.13,60.09,60.1,80588.0,57.483,57.5117,57.4735,57.483,80588.0
2024-03-11 13:10:00,60.1,60.2,60.09,60.2,157151.0,57.483,57.5787,57.4735,57.5787,157151.0
2024-03-11 13:20:00,60.2,60.21,60.14,60.19,113941.0,57.5787,57.5882,57.5213,57.5691,113941.0
2024-03-11 13:30:00,60.19,60.23,60.16,60.17,134125.0,57.5691,57.6074,57.5404,57.55,134125.0
2024-03-11 13:40:00,60.16,60.2,60.15,60.19,95433.0,57.5404,57.5787,57.5309,57.5691,95433.0
2024-03-11 13:50:00,60.18,60.2,60.14,60.2,103904.0,57.5596,57.5787,57.5213,57.5787,103904.0
2024-03-11 14:00:00,60.2,60.24,60.18,60.22,129285.0,57.5787,57.6169,57.5596,57.5978,129285.0
2024-03-11 14:10:00,60.22,60.23,60.11,60.15,126823.0,57.5978,57.6074,57.4926,57.5309,126823.0
2024-03-11 14:20:00,60.15,60.16,60.12,60.16,95473.0,57.5309,57.5404,57.5022,57.5404,95473.0
2024-03-11 14:30:00,60.16,60.18,60.11,60.13,145022.0,57.5404,57.5596,57.4926,57.5117,145022.0
2024-03-11 14:40:00,60.14,60.19,60.12,60.16,147713.0,57.5213,57.5691,57.5022,57.5404,147713.0
2024-03-11 14:50:00,60.17,60.17,60.12,60.15,149024.0,57.55,57.55,57.5022,57.5309,149024.0
2024-03-11 15:00:00,60.15,60.19,60.13,60.18,135476.0,57.5309,57.5691,57.5117,57.5596,135476.0
2024-03-11 15:10:00,60.18,60.21,60.17,60.19,127268.0,57.5596,57.5882,57.55,57.5691,127268.0
2024-03-11 15:20:00,60.19,60.24,60.18,60.21,218940.0,57.5691,57.6169,57.5596,57.5882,218940.0
2024-03-11 15:30:00,60.21,60.23,60.15,60.22,316628.0,57.5882,57.6074,57.5309,57.5978,316628.0
2024-03-11 15:40:00,60.22,60.29,60.2,60.23,389111.0,57.5978,57.6648,57.5787,57.6074,389111.0
2024-03-11 15:50:00,60.23,60.29,60.2,60.23,1339642.0,57.6074,57.6648,57.5787,57.6074,1339642.0
2024-03-12 09:30:00,60.32,60.55,60.21,60.25,535691.0,57.6935,57.9134,57.5882,57.6265,535691.0
2024-03-12 09:40:00,60.25,60.52,60.25,60.46,260479.0,57.6265,57.8847,57.6265,57.8274,260479.0
2024-03-12 09:50:00,60.45,60.57,60.45,60.57,367047.0,57.8178,57.9326,57.8178,57.9326,367047.0
2024-03-12 10:00:00,60.56,60.62,60.49,60.59,343287.0,57.923,57.9804,57.8561,57.9517,343287.0
2024-03-12 10:10:00,60.58,60.59,60.52,60.57,188162.0,57.9421,57.9517,57.8847,57.9326,188162.0
2024-03-12 10:20:00,60.57,60.59,60.5,60.51,130030.0,57.9326,57.9517,57.8656,57.8752,130030.0
2024-03-12 10:30:00,60.51,60.57,60.42,60.56,294141.0,57.8752,57.9326,57.7891,57.923,294141.0
2024-03-12 10:40:00,60.56,60.58,60.48,60.53,185417.0,57.923,57.9421,57.8465,57.8943,185417.0
2024-03-12 10:50:00,60.53,60.64,60.49,60.62,324303.0,57.8943,57.9995,57.8561,57.9804,324303.0
2024-03-12 11:00:00,60.62,60.63,60.49,60.5,174071.0,57.9804,57.99,57.8561,57.8656,174071.0
2024-03-12 11:10:00,60.5,60.61,60.49,60.59,273857.0,57.8656,57.9708,57.8561,57.9517,273857.0
2024-03-12 11:20:00,60.6,60.61,60.51,60.51,424311.0,57.9613,57.9708,57.8752,57.8752,424311.0
2024-03-12 11:30:00,60.52,60.66,60.48,60.63,233075.0,57.8847,58.0186,57.8465,57.99,233075.0
2024-03-12 11:40:00,60.62,60.65,60.58,60.58,156703.0,57.9804,58.0091,57.9421,57.9421,156703.0
2024-03-12 11:50:00,60.58,60.67,60.57,60.65,165715.0,57.9421,58.0282,57.9326,58.0091,165715.0
2024-03-12 12:00:00,60.66,60.66,60.58,60.61,188130.0,58.0186,58.0186,57.9421,57.9708,188130.0
2024-03-12 12:10:00,60.62,60.63,60.57,60.61,202331.0,57.9804,57.99,57.9326,57.9708,202331.0
2024-03-12 12:20:00,60.62,60.63,60.53,60.54,108396.0,57.9804,57.99,57.8943,57.9039,108396.0
2024-03-12 12:30:00,60.54,60.55,60.5,60.52,151810.0,57.9039,57.9134,57.8656,57.8847,151810.0
2024-03-12 12:40:00,60.53,60.57,60.48,60.57,275039.0,57.8943,57.9326,57.8465,57.9326,275039.0
2024-03-12 12:50:00,60.57,60.62,60.55,60.59,150396.0,57.9326,57.9804,57.9134,57.9517,150396.0
2024-03-12 13:00:00,60.6,60.61,60.53,60.56,84400.0,57.9613,57.9708,57.8943,57.923,84400.0
2024-03-12 13:10:00,60.55,60.61,60.53,60.59,131115.0,57.9134,57.9708,57.8943,57.9517,131115.0
2024-03-12 13:20:00,60.6,60.65,60.6,60.63,102314.0,57.9613,58.0091,57.9613,57.99,102314.0
2024-03-12 13:30:00,60.63,60.63,60.58,60.63,100243.0,57.99,57.99,57.9421,57.99,100243.0
2024-03-12 13:40:00,60.62,60.64,60.59,60.63,97145.0,57.9804,57.9995,57.9517,57.99,97145.0
2024-03-12 13:50:00,60.62,60.67,60.61,60.66,134183.0,57.9804,58.0282,57.9708,58.0186,134183.0
2024-03-12 14:00:00,60.66,60.67,60.62,60.65,110662.0,58.0186,58.0282,57.9804,58.0091,110662.0
2024-03-12 14:10:00,60.64,60.7,60.64,60.65,135168.0,57.9995,58.0569,57.9995,58.0091,135168.0
2024-03-12 14:20:00,60.65,60.69,60.64,60.68,104233.0,58.0091,58.0473,57.9995,58.0378,104233.0
2024-03-12 14:30:00,60.69,60.71,60.66,60.67,177288.0,58.0473,58.0665,58.0186,58.0282,177288.0
2024-03-12 14:40:00,60.67,60.73,60.64,60.72,181393.0,58.0282,58.0856,57.9995,58.076,181393.0
2024-03-12 14:50:00,60.73,60.75,60.69,60.73,124747.0,58.0856,58.1047,58.0473,58.0856,124747.0
2024-03-12 15:00:00,60.73,60.75,60.66,60.67,144168.0,58.0856,58.1047,58.0186,58.0282,144168.0
2024-03-12 15:10:00,60.66,60.72,60.66,60.7,166046.0,58.0186,58.076,58.0186,58.0569,166046.0
2024-03-12 15:20:00,60.7,60.7,60.68,60.7,115140.0,58.0569,58.0569,58.0378,58.0569,115140.0
2024-03-12 15:30:00,60.7,60.7,60.6,60.65,188391.0,58.0569,58.0569,57.9613,58.0091,188391.0
2024-03-12 15:40:00,60.65,60.65,60.53,60.57,342796.0,58.0091,58.0091,57.8943,57.9326,342796.0
2024-03-12 15:50:00,60.56,60.6,60.48,60.5,808951.0,57.923,57.9613,57.8465,57.8656,808951.0
2024-03-13 09:30:00,60.88,60.92,60.82,60.9,517524.0,58.2291,58.2673,58.1717,58.2482,517524.0
2024-03-13 09:40:00,60.9,60.99,60.84,60.95,229359.0,58.2482,58.3343,58.1908,58.296,229359.0
2024-03-13 09:50:00,60.95,60.97,60.86,60.91,127723.0,58.296,58.3152,58.2099,58.2578,127723.0
2024-03-13 10:00:00,60.91,60.96,60.88,60.89,197678.0,58.2578,58.3056,58.2291,58.2386,197678.0
2024-03-13 10:10:00,60.89,60.98,60.87,60.94,134841.0,58.2386,58.3247,58.2195,58.2865,134841.0
2024-03-13 10:20:00,60.93,60.96,60.9,60.92,154854.0,58.2769,58.3056,58.2482,58.2673,154854.0
2024-03-13 10:30:00,60.93,60.95,60.84,60.9,273741.0,58.2769,58.296,58.1908,58.2482,273741.0
2024-03-13 10:40:00,60.89,60.92,60.83,60.84,220119.0,58.2386,58.2673,58.1812,58.1908,220119.0
2024-03-13 10:50:00,60.83,60.99,60.8,60.96,213214.0,58.1812,58.3343,58.1526,58.3056,213214.0
2024-03-13 11:00:00,60.96,60.96,60.88,60.92,214417.0,58.3056,58.3056,58.2291,58.2673,214417.0
2024-03-13 11:10:00,60.92,60.99,60.9,60.98,208142.0,58.2673,58.3343,58.2482,58.3247,208142.0
2024-03-13 11:20:00,60.98,61.07,60.98,61.03,305402.0,58.3247,58.4108,58.3247,58.3725,305402.0
2024-03-13 11:30:00,61.02,61.05,60.99,61.02,119210.0,58.363,58.3917,58.3343,58.363,119210.0
2024-03-13 11:40:00,61.03,61.06,61.0,61.04,245715.0,58.3725,58.4012,58.3438,58.3821,245715.0
2024-03-13 11:50:00,61.04,61.1,61.03,61.07,204937.0,58.3821,58.4395,58.3725,58.4108,204937.0
2024-03-13 12:00:00,61.08,61.1,61.07,61.09,149508.0,58.4204,58.4395,58.4108,58.4299,149508.0
2024-03-13 12:10:00,61.1,61.17,61.09,61.15,199407.0,58.4395,58.5064,58.4299,58.4873,199407.0
2024-03-13 12:20:00,61.15,61.19,61.13,61.13,221941.0,58.4873,58.5256,58.4682,58.4682,221941.0
2024-03-13 12:30:00,61.13,61.17,61.12,61.12,230049.0,58.4682,58.5064,58.4586,58.4586,230049.0
2024-03-13 12:40:00,61.12,61.16,61.09,61.15,219354.0,58.4586,58.4969,58.4299,58.4873,219354.0
2024-03-13 12:50:00,61.16,61.16,61.1,61.13,120821.0,58.4969,58.4969,58.4395,58.4682,120821.0
2024-03-13 13:00:00,61.13,61.17,61.09,61.17,146916.0,58.4682,58.5064,58.4299,58.5064,146916.0
2024-03-13 13:10:00,61.17,61.17,61.1,61.13,156328.0,58.5064,58.5064,58.4395,58.4682,156328.0
2024-03-13 13:20:00,61.13,61.14,61.1,61.12,141050.0,58.4682,58.4777,58.4395,58.4586,141050.0
2024-03-13 13:30:00,61.12,61.13,61.1,61.12,135090.0,58.4586,58.4682,58.4395,58.4586,135090.0
2024-03-13 13:40:00,61.12,61.14,61.1,61.14,123528.0,58.4586,58.4777,58.4395,58.4777,123528.0
2024-03-13 13:50:00,61.14,61.16,61.12,61.16,96911.0,58.4777,58.4969,58.4586,58.4969,96911.0
2024-03-13 14:00:00,61.16,61.17,61.12,61.17,125888.0,58.4969,58.5064,58.4586,58.5064,125888.0
2024-03-13 14:10:00,61.16,61.19,61.11,61.13,119470.0,58.4969,58.5256,58.4491,58.4682,119470.0
2024-03-13 14:20:00,61.12,61.12,61.05,61.08,91539.0,58.4586,58.4586,58.3917,58.4204,91539.0
2024-03-13 14:30:00,61.08,61.1,61.06,61.1,105765.0,58.4204,58.4395,58.4012,58.4395,105765.0
2024-03-13 14:40:00,61.1,61.12,61.09,61.12,229561.0,58.4395,58.4586,58.4299,58.4586,229561.0
2024-03-13 14:50:00,61.12,61.13,61.1,61.12,159904.0,58.4586,58.4682,58.4395,58.4586,159904.0
2024-03-13 15:00:00,61.12,61.14,61.11,61.11,145492.0,58.4586,58.4777,58.4491,58.4491,145492.0
2024-03-13 15:10:00,61.11,61.15,61.11,61.13,157083.0,58.4491,58.4873,58.4491,58.4682,157083.0
2024-03-13 15:20:00,61.13,61.17,61.05,61.07,283281.0,58.4682,58.5064,58.3917,58.4108,283281.0
2024-03-13 15:30:00,61.08,61.16,61.06,61.14,245158.0,58.4204,58.4969,58.4012,58.4777,245158.0
2024-03-13 15:40:00,61.14,61.2,61.11,61.19,502550.0,58.4777,58.5351,58.4491,58.5256,502550.0
2024-03-13 15:50:00,61.18,61.21,61.1,61.13,1531687.0,58.516,58.5447,58.4395,58.4682,1531687.0
2024-03-14 09:30:00,60.58,60.76,60.51,60.55,591775.0,58.4066,58.5802,58.3391,58.3777,591775.0
2024-03-14 09:40:00,60.56,60.66,60.49,60.52,251304.0,58.3873,58.4838,58.3199,58.3488,251304.0
2024-03-14 09:50:00,60.53,60.59,60.48,60.53,203319.0,58.3584,58.4163,58.3102,58.3584,203319.0
2024-03-14 10:00:00,60.53,60.59,60.43,60.5,310913.0,58.3584,58.4163,58.262,58.3295,310913.0
2024-03-14 10:10:00,60.5,60.63,60.45,60.63,214918.0,58.3295,58.4548,58.2813,58.4548,214918.0
2024-03-14 10:20:00,60.63,60.63,60.49,60.51,248425.0,58.4548,58.4548,58.3199,58.3391,248425.0
2024-03-14 10:30:00,60.51,60.6,60.5,60.55,122516.0,58.3391,58.4259,58.3295,58.3777,122516.0
2024-03-14 10:40:00,60.55,60.6,60.52,60.6,174691.0,58.3777,58.4259,58.3488,58.4259,174691.0
2024-03-14 10:50:00,60.6,60.6,60.52,60.57,189728.0,58.4259,58.4259,58.3488,58.397,189728.0
2024-03-14 11:00:00,60.57,60.64,60.55,60.64,161191.0,58.397,58.4645,58.3777,58.4645,161191.0
2024-03-14 11:10:00,60.64,60.64,60.58,60.62,184110.0,58.4645,58.4645,58.4066,58.4452,184110.0
2024-03-14 11:20:00,60.62,60.7,60.59,60.69,147258.0,58.4452,58.5223,58.4163,58.5127,147258.0
2024-03-14 11:30:00,60.7,60.71,60.64,60.67,165741.0,58.5223,58.532,58.4645,58.4934,165741.0
2024-03-14 11:40:00,60.67,60.74,60.67,60.73,150034.0,58.4934,58.5609,58.4934,58.5512,150034.0
2024-03-14 11:50:00,60.73,60.75,60.69,60.74,130728.0,58.5512,58.5705,58.5127,58.5609,130728.0
2024-03-14 12:00:00,60.74,60.8,60.69,60.8,116389.0,58.5609,58.6187,58.5127,58.6187,116389.0
2024-03-14 12:10:00,60.8,60.8,60.71,60.74,120014.0,58.6187,58.6187,58.532,58.5609,120014.0
2024-03-14 12:20:00,60.75,60.8,60.74,60.77,124122.0,58.5705,58.6187,58.5609,58.5898,124122.0
2024-03-14 12:30:00,60.77,60.77,60.69,60.72,137421.0,58.5898,58.5898,58.5127,58.5416,137421.0
2024-03-14 12:40:00,60.71,60.71,60.63,60.64,90696.0,58.532,58.532,58.4548,58.4645,90696.0
2024-03-14 12:50:00,60.64,60.64,60.49,60.49,144834.0,58.4645,58.4645,58.3199,58.3199,144834.0
2024-03-14 13:00:00,60.5,60.56,60.47,60.54,130404.0,58.3295,58.3873,58.3006,58.3681,130404.0
2024-03-14 13:10:00,60.55,60.58,60.51,60.57,153171.0,58.3777,58.4066,58.3391,58.397,153171.0
2024-03-14 13:20:00,60.57,60.57,60.42,60.44,175875.0,58.397,58.397,58.2524,58.2717,175875.0
2024-03-14 13:30:00,60.44,60.46,60.4,60.46,117291.0,58.2717,58.2909,58.2331,58.2909,117291.0
2024-03-14 13:40:00,60.46,60.51,60.4,60.46,105559.0,58.2909,58.3391,58.2331,58.2909,105559.0
2024-03-14 13:50:00,60.46,60.53,60.45,60.51,115971.0,58.2909,58.3584,58.2813,58.3391,115971.0
2024-03-14 14:00:00,60.51,60.62,60.51,60.59,176158.0,58.3391,58.4452,58.3391,58.4163,176158.0
2024-03-14 14:10:00,60.58,60.61,60.56,60.61,123152.0,58.4066,58.4356,58.3873,58.4356,123152.0
2024-03-14 14:20:00,60.61,60.61,60.55,60.57,117669.0,58.4356,58.4356,58.3777,58.397,117669.0
2024-03-14 14:30:00,60.57,60.61,60.51,60.61,154864.0,58.397,58.4356,58.3391,58.4356,154864.0
2024-03-14 14:40:00,60.61,60.63,60.6,60.62,135702.0,58.4356,58.4548,58.4259,58.4452,135702.0
2024-03-14 14:50:00,60.62,60.66,60.61,60.65,123433.0,58.4452,58.4838,58.4356,58.4741,123433.0
2024-03-14 15:00:00,60.65,60.65,60.55,60.57,207064.0,58.4741,58.4741,58.3777,58.397,207064.0
2024-03-14 15:10:00,60.56,60.59,60.54,60.55,172587.0,58.3873,58.4163,58.3681,58.3777,172587.0
2024-03-14 15:20:00,60.56,60.59,60.53,60.53,238523.0,58.3873,58.4163,58.3584,58.3584,238523.0
2024-03-14 15:30:00,60.54,60.55,60.47,60.47,289481.0,58.3681,58.3777,58.3006,58.3006,289481.0
2024-03-14 15:40:00,60.47,60.54,60.46,60.52,446882.0,58.3006,58.3681,58.2909,58.3488,446882.0
2024-03-14 15:50:00,60.53,60.59,60.45,60.53,1578173.0,58.3584,58.4163,58.2813,58.3584,1578173.0
2024-03-15 09:30:00,60.02,60.45,60.02,60.15,3525178.0,57.8667,58.2813,57.8667,57.9921,3525178.0
2024-03-15 09:40:00,60.15,60.31,60.14,60.15,188785.0,57.9921,58.1463,57.9824,57.9921,188785.0
2024-03-15 09:50:00,60.14,60.18,59.94,60.01,161688.0,57.9824,58.021,57.7896,57.8571,161688.0
2024-03-15 10:00:00,60.01,60.11,59.98,60.09,266631.0,57.8571,57.9535,57.8282,57.9342,266631.0
2024-03-15 10:10:00,60.1,60.17,60.06,60.12,159414.0,57.9438,58.0113,57.9053,57.9631,159414.0
2024-03-15 10:20:00,60.12,60.13,60.03,60.1,156679.0,57.9631,57.9728,57.8764,57.9438,156679.0
2024-03-15 10:30:00,60.09,60.16,60.03,60.09,187273.0,57.9342,58.0017,57.8764,57.9342,187273.0
2024-03-15 10:40:00,60.08,60.12,60.01,60.08,125222.0,57.9246,57.9631,57.8571,57.9246,125222.0
2024-03-15 10:50:00,60.08,60.21,60.03,60.2,176220.0,57.9246,58.0499,57.8764,58.0403,176220.0
2024-03-15 11:00:00,60.2,60.22,60.01,60.02,189290.0,58.0403,58.0595,57.8571,57.8667,189290.0
2024-03-15 11:10:00,60.02,60.08,60.0,60.06,230579.0,57.8667,57.9246,57.8474,57.9053,230579.0
2024-03-15 11:20:00,60.05,60.13,60.02,60.13,118961.0,57.8956,57.9728,57.8667,57.9728,118961.0
2024-03-15 11:30:00,60.12,60.13,60.09,60.11,100569.0,57.9631,57.9728,57.9342,57.9535,100569.0
2024-03-15 11:40:00,60.11,60.11,60.03,60.05,115030.0,57.9535,57.9535,57.8764,57.8956,115030.0
2024-03-15 11:50:00,60.04,60.09,60.0,60.02,178584.0,57.886,57.9342,57.8474,57.8667,178584.0
2024-03-15 12:00:00,60.02,60.03,59.93,60.03,503567.0,57.8667,57.8764,57.7799,57.8764,503567.0
2024-03-15 12:10:00,60.03,60.12,59.99,60.12,159852.0,57.8764,57.9631,57.8378,57.9631,159852.0
2024-03-15 12:20:00,60.12,60.15,60.07,60.11,130602.0,57.9631,57.9921,57.9149,57.9535,130602.0
2024-03-15 12:30:00,60.11,60.18,60.07,60.09,132081.0,57.9535,58.021,57.9149,57.9342,132081.0
2024-03-15 12:40:00,60.09,60.1,60.03,60.05,99485.0,57.9342,57.9438,57.8764,57.8956,99485.0
2024-03-15 12:50:00,60.05,60.05,60.0,60.04,105484.0,57.8956,57.8956,57.8474,57.886,105484.0
2024-03-15 13:00:00,60.03,60.09,60.0,60.09,99836.0,57.8764,57.9342,57.8474,57.9342,99836.0
2024-03-15 13:10:00,60.09,60.13,60.02,60.03,93883.0,57.9342,57.9728,57.8667,57.8764,93883.0
2024-03-15 13:20:00,60.03,60.15,60.03,60.14,75371.0,57.8764,57.9921,57.8764,57.9824,75371.0
2024-03-15 13:30:00,60.14,60.16,60.11,60.16,83078.0,57.9824,58.0017,57.9535,58.0017,83078.0
2024-03-15 13:40:00,60.16,60.16,60.11,60.12,92739.0,58.0017,58.0017,57.9535,57.9631,92739.0
2024-03-15 13:50:00,60.12,60.13,60.02,60.03,214919.0,57.9631,57.9728,57.8667,57.8764,214919.0
2024-03-15 14:00:00,60.03,60.04,59.9,59.91,232328.0,57.8764,57.886,57.751,57.7607,232328.0
2024-03-15 14:10:00,59.91,59.93,59.87,59.89,207284.0,57.7607,57.7799,57.7221,57.7414,207284.0
2024-03-15 14:20:00,59.89,59.92,59.79,59.84,210234.0,57.7414,57.7703,57.645,57.6932,210234.0
2024-03-15 14:30:00,59.85,59.94,59.83,59.94,219711.0,57.7028,57.7896,57.6835,57.7896,219711.0
2024-03-15 14:40:00,59.94,59.99,59.9,59.92,189989.0,57.7896,57.8378,57.751,57.7703,189989.0
2024-03-15 14:50:00,59.91,59.99,59.89,59.98,255510.0,57.7607,57.8378,57.7414,57.8282,255510.0
2024-03-15 15:00:00,59.98,59.99,59.89,59.92,285829.0,57.8282,57.8378,57.7414,57.7703,285829.0
2024-03-15 15:10:00,59.92,59.94,59.86,59.89,255430.0,57.7703,57.7896,57.7125,57.7414,255430.0
2024-03-15 15:20:00,59.89,59.96,59.88,59.95,255919.0,57.7414,57.8089,57.7317,57.7992,255919.0
2024-03-15 15:30:00,59.95,59.97,59.83,59.84,369191.0,57.7992,57.8185,57.6835,57.6932,369191.0
2024-03-15 15:40:00,59.84,59.99,59.81,59.95,660302.0,57.6932,57.8378,57.6643,57.7992,660302.0
2024-03-15 15:50:00,59.94,59.99,59.64,59.88,2834036.0,57.7896,57.8378,57.5004,57.7317,2834036.0
2024-03-18 09:30:00,59.89,59.97,59.8,59.81,451986.0,57.7414,57.8185,57.6546,57.6643,451986.0
2024-03-18 09:40:00,59.81,59.95,59.8,59.88,212800.0,57.6643,57.7992,57.6546,57.7317,212800.0
2024-03-18 09:50:00,59.88,60.03,59.86,60.0,262205.0,57.7317,57.8764,57.7125,57.8474,262205.0
2024-03-18 10:00:00,60.0,60.16,59.96,60.15,242519.0,57.8474,58.0017,57.8089,57.9921,242519.0
2024-03-18 10:10:00,60.14,60.15,60.0,60.04,282200.0,57.9824,57.9921,57.8474,57.886,282200.0
2024-03-18 10:20:00,60.04,60.11,60.02,60.07,163613.0,57.886,57.9535,57.8667,57.9149,163613.0
2024-03-18 10:30:00,60.08,60.27,60.05,60.21,318236.0,57.9246,58.1077,57.8956,58.0499,318236.0
2024-03-18 10:40:00,60.22,60.22,60.06,60.14,153279.0,58.0595,58.0595,57.9053,57.9824,153279.0
2024-03-18 10:50:00,60.13,60.19,60.09,60.17,217798.0,57.9728,58.0306,57.9342,58.0113,217798.0
2024-03-18 11:00:00,60.17,60.27,60.12,60.24,177652.0,58.0113,58.1077,57.9631,58.0788,177652.0
2024-03-18 11:10:00,60.23,60.32,60.23,60.31,128677.0,58.0692,58.156,58.0692,58.1463,128677.0
2024-03-18 11:20:00,60.32,60.32,60.23,60.3,153563.0,58.156,58.156,58.0692,58.1367,153563.0
2024-03-18 11:30:00,60.3,60.35,60.21,60.22,131779.0,58.1367,58.1849,58.0499,58.0595,131779.0
2024-03-18 11:40:00,60.22,60.23,60.15,60.19,106676.0,58.0595,58.0692,57.9921,58.0306,106676.0
2024-03-18 11:50:00,60.19,60.25,60.17,60.25,145414.0,58.0306,58.0885,58.0113,58.0885,145414.0
2024-03-18 12:00:00,60.25,60.29,60.21,60.24,99714.0,58.0885,58.127,58.0499,58.0788,99714.0
2024-03-18 12:10:00,60.24,60.25,60.21,60.22,99881.0,58.0788,58.0885,58.0499,58.0595,99881.0
2024-03-18 12:20:00,60.21,60.31,60.19,60.29,123609.0,58.0499,58.1463,58.0306,58.127,123609.0
2024-03-18 12:30:00,60.29,60.37,60.22,60.28,161674.0,58.127,58.2042,58.0595,58.1174,161674.0
2024-03-18 12:40:00,60.28,60.32,60.27,60.32,104375.0,58.1174,58.156,58.1077,58.156,104375.0
2024-03-18 12:50:00,60.32,60.4,60.31,60.35,106519.0,58.156,58.2331,58.1463,58.1849,106519.0
2024-03-18 13:00:00,60.34,60.39,60.32,60.36,86883.0,58.1752,58.2234,58.156,58.1945,86883.0
2024-03-18 13:10:00,60.35,60.35,60.27,60.28,79307.0,58.1849,58.1849,58.1077,58.1174,79307.0
2024-03-18 13:20:00,60.28,60.28,60.21,60.27,92294.0,58.1174,58.1174,58.0499,58.1077,92294.0
2024-03-18 13:30:00,60.27,60.27,60.15,60.16,190473.0,58.1077,58.1077,57.9921,58.0017,190473.0
2024-03-18 13:40:00,60.17,60.17,60.12,60.14,219507.0,58.0113,58.0113,57.9631,57.9824,219507.0
2024-03-18 13:50:00,60.15,60.18,60.13,60.16,94984.0,57.9921,58.021,57.9728,58.0017,94984.0
2024-03-18 14:00:00,60.16,60.19,60.12,60.14,101198.0,58.0017,58.0306,57.9631,57.9824,101198.0
2024-03-18 14:10:00,60.14,60.19,60.13,60.15,126687.0,57.9824,58.0306,57.9728,57.9921,126687.0
2024-03-18 14:20:00,60.15,60.16,60.1,60.16,154497.0,57.9921,58.0017,57.9438,58.0017,154497.0
2024-03-18 14:30:00,60.16,60.16,60.1,60.13,137738.0,58.0017,58.0017,57.9438,57.9728,137738.0
2024-03-18 14:40:00,60.13,60.18,60.1,60.13,189389.0,57.9728,58.021,57.9438,57.9728,189389.0
2024-03-18 14:50:00,60.13,60.15,60.12,60.15,107790.0,57.9728,57.9921,57.9631,57.9921,107790.0
2024-03-18 15:00:00,60.15,60.2,60.14,60.2,159983.0,57.9921,58.0403,57.9824,58.0403,159983.0
2024-03-18 15:10:00,60.2,60.23,60.19,60.22,163785.0,58.0403,58.0692,58.0306,58.0595,163785.0
2024-03-18 15:20:00,60.23,60.27,60.2,60.25,238223.0,58.0692,58.1077,58.0403,58.0885,238223.0
2024-03-18 15:30:00,60.24,60.25,60.18,60.19,232974.0,58.0788,58.0885,58.021,58.0306,232974.0
2024-03-18 15:40:00,60.18,60.19,60.13,60.16,337405.0,58.021,58.0306,57.9728,58.0017,337405.0
2024-03-18 15:50:00,60.16,60.16,60.09,60.14,1423041.0,58.0017,58.0017,57.9342,57.9824,1423041.0
2024-03-19 09:30:00,60.24,60.34,60.06,60.22,465557.0,58.0788,58.1752,57.9053,58.0595,465557.0
2024-03-19 09:40:00,60.22,60.26,60.15,60.18,270471.0,58.0595,58.0981,57.9921,58.021,270471.0
2024-03-19 09:50:00,60.18,60.23,60.17,60.2,174648.0,58.021,58.0692,58.0113,58.0403,174648.0
2024-03-19 10:00:00,60.2,60.25,60.16,60.18,375976.0,58.0403,58.0885,58.0017,58.021,375976.0
2024-03-19 10:10:00,60.18,60.21,60.12,60.19,166220.0,58.021,58.0499,57.9631,58.0306,166220.0
2024-03-19 10:20:00,60.19,60.22,60.17,60.2,309638.0,58.0306,58.0595,58.0113,58.0403,309638.0
2024-03-19 10:30:00,60.2,60.22,60.07,60.13,274333.0,58.0403,58.0595,57.9149,57.9728,274333.0
2024-03-19 10:40:00,60.14,60.22,60.11,60.2,219657.0,57.9824,58.0595,57.9535,58.0403,219657.0
2024-03-19 10:50:00,60.19,60.26,60.17,60.25,236530.0,58.0306,58.0981,58.0113,58.0885,236530.0
2024-03-19 11:00:00,60.25,60.28,60.21,60.28,220531.0,58.0885,58.1174,58.0499,58.1174,220531.0
2024-03-19 11:10:00,60.28,60.35,60.26,60.33,177974.0,58.1174,58.1849,58.0981,58.1656,177974.0
2024-03-19 11:20:00,60.33,60.33,60.26,60.27,191563.0,58.1656,58.1656,58.0981,58.1077,191563.0
2024-03-19 11:30:00,60.27,60.34,60.26,60.3,134018.0,58.1077,58.1752,58.0981,58.1367,134018.0
2024-03-19 11:40:00,60.3,60.31,60.22,60.27,201329.0,58.1367,58.1463,58.0595,58.1077,201329.0
2024-03-19 11:50:00,60.27,60.3,60.26,60.29,100024.0,58.1077,58.1367,58.0981,58.127,100024.0
2024-03-19 12:00:00,60.29,60.31,60.25,60.26,98041.0,58.127,58.1463,58.0885,58.0981,98041.0
2024-03-19 12:10:00,60.26,60.28,60.23,60.27,169904.0,58.0981,58.1174,58.0692,58.1077,169904.0
2024-03-19 12:20:00,60.28,60.32,60.25,60.28,153558.0,58.1174,58.156,58.0885,58.1174,153558.0
2024-03-19 12:30:00,60.28,60.31,60.27,60.29,213291.0,58.1174,58.1463,58.1077,58.127,213291.0
2024-03-19 12:40:00,60.29,60.31,60.22,60.25,183599.0,58.127,58.1463,58.0595,58.0885,183599.0
2024-03-19 12:50:00,60.25,60.29,60.23,60.29,103057.0,58.0885,58.127,58.0692,58.127,103057.0
2024-03-19 13:00:00,60.29,60.3,60.23,60.29,174187.0,58.127,58.1367,58.0692,58.127,174187.0
2024-03-19 13:10:00,60.29,60.3,60.25,60.26,82940.0,58.127,58.1367,58.0885,58.0981,82940.0
2024-03-19 13:20:00,60.26,60.26,60.23,60.26,131663.0,58.0981,58.0981,58.0692,58.0981,131663.0
2024-03-19 13:30:00,60.26,60.28,60.21,60.28,131664.0,58.0981,58.1174,58.0499,58.1174,131664.0
2024-03-19 13:40:00,60.28,60.3,60.23,60.26,151399.0,58.1174,58.1367,58.0692,58.0981,151399.0
2024-03-19 13:50:00,60.27,60.3,60.25,60.27,96510.0,58.1077,58.1367,58.0885,58.1077,96510.0
2024-03-19 14:00:00,60.27,60.27,60.22,60.23,113439.0,58.1077,58.1077,58.0595,58.0692,113439.0
2024-03-19 14:10:00,60.24,60.24,60.14,60.2,157403.0,58.0788,58.0788,57.9824,58.0403,157403.0
2024-03-19 14:20:00,60.2,60.21,60.17,60.19,152779.0,58.0403,58.0499,58.0113,58.0306,152779.0
2024-03-19 14:30:00,60.2,60.23,60.19,60.22,98153.0,58.0403,58.0692,58.0306,58.0595,98153.0
2024-03-19 14:40:00,60.22,60.22,60.17,60.19,120844.0,58.0595,58.0595,58.0113,58.0306,120844.0
2024-03-19 14:50:00,60.19,60.21,60.14,60.17,168460.0,58.0306,58.0499,57.9824,58.0113,168460.0
2024-03-19 15:00:00,60.17,60.19,60.15,60.18,122465.0,58.0113,58.0306,57.9921,58.021,122465.0
2024-03-19 15:10:00,60.18,60.19,60.15,60.17,167554.0,58.021,58.0306,57.9921,58.0113,167554.0
2024-03-19 15:20:00,60.16,60.21,60.14,60.15,174860.0,58.0017,58.0499,57.9824,57.9921,174860.0
2024-03-19 15:30:00,60.14,60.17,60.11,60.16,186844.0,57.9824,58.0113,57.9535,58.0017,186844.0
2024-03-19 15:40:00,60.16,60.24,60.15,60.22,370166.0,58.0017,58.0788,57.9921,58.0595,370166.0
2024-03-19 15:50:00,60.21,60.27,60.19,60.23,965157.0,58.0499,58.1077,58.0306,58.0692,965157.0
2024-03-20 09:30:00,60.18,60.28,60.15,60.23,399073.0,58.021,58.1174,57.9921,58.0692,399073.0
2024-03-20 09:40:00,60.23,60.38,60.18,60.37,223163.0,58.0692,58.2138,58.021,58.2042,223163.0
2024-03-20 09:50:00,60.36,60.4,60.3,60.39,257294.0,58.1945,58.2331,58.1367,58.2234,257294.0
2024-03-20 10:00:00,60.38,60.48,60.36,60.46,108042.0,58.2138,58.3102,58.1945,58.2909,108042.0
2024-03-20 10:10:00,60.46,60.47,60.41,60.46,76182.0,58.2909,58.3006,58.2427,58.2909,76182.0
2024-03-20 10:20:00,60.46,60.49,60.42,60.45,110464.0,58.2909,58.3199,58.2524,58.2813,110464.0
2024-03-20 10:30:00,60.46,60.46,60.37,60.38,70501.0,58.2909,58.2909,58.2042,58.2138,70501.0
2024-03-20 10:40:00,60.38,60.44,60.38,60.42,92046.0,58.2138,58.2717,58.2138,58.2524,92046.0
2024-03-20 10:50:00,60.42,60.44,60.37,60.41,96405.0,58.2524,58.2717,58.2042,58.2427,96405.0
2024-03-20 11:00:00,60.41,60.41,60.34,60.36,175301.0,58.2427,58.2427,58.1752,58.1945,175301.0
2024-03-20 11:10:00,60.36,60.43,60.35,60.43,131366.0,58.1945,58.262,58.1849,58.262,131366.0
2024-03-20 11:20:00,60.43,60.43,60.36,60.42,137651.0,58.262,58.262,58.1945,58.2524,137651.0
2024-03-20 11:30:00,60.41,60.42,60.35,60.4,74032.0,58.2427,58.2524,58.1849,58.2331,74032.0
2024-03-20 11:40:00,60.4,60.45,60.39,60.44,104899.0,58.2331,58.2813,58.2234,58.2717,104899.0
2024-03-20 11:50:00,60.43,60.46,60.42,60.43,140085.0,58.262,58.2909,58.2524,58.262,140085.0
2024-03-20 12:00:00,60.44,60.47,60.41,60.45,160138.0,58.2717,58.3006,58.2427,58.2813,160138.0
2024-03-20 12:10:00,60.45,60.45,60.38,60.41,145770.0,58.2813,58.2813,58.2138,58.2427,145770.0
2024-03-20 12:20:00,60.41,60.44,60.39,60.43,57318.0,58.2427,58.2717,58.2234,58.262,57318.0
2024-03-20 12:30:00,60.43,60.47,60.39,60.46,113653.0,58.262,58.3006,58.2234,58.2909,113653.0
2024-03-20 12:40:00,60.46,60.56,60.45,60.55,206997.0,58.2909,58.3873,58.2813,58.3777,206997.0
2024-03-20 12:50:00,60.56,60.66,60.56,60.63,191273.0,58.3873,58.4838,58.3873,58.4548,191273.0
2024-03-20 13:00:00,60.63,60.64,60.61,60.62,87465.0,58.4548,58.4645,58.4356,58.4452,87465.0
2024-03-20 13:10:00,60.62,60.63,60.57,60.59,95328.0,58.4452,58.4548,58.397,58.4163,95328.0
2024-03-20 13:20:00,60.6,60.62,60.57,60.62,62575.0,58.4259,58.4452,58.397,58.4452,62575.0
2024-03-20 13:30:00,60.62,60.64,60.6,60.61,98676.0,58.4452,58.4645,58.4259,58.4356,98676.0
2024-03-20 13:40:00,60.61,60.68,60.57,60.65,84820.0,58.4356,58.503,58.397,58.4741,84820.0
2024-03-20 13:50:00,60.65,60.66,60.52,60.53,131041.0,58.4741,58.4838,58.3488,58.3584,131041.0
2024-03-20 14:00:00,60.54,60.65,60.53,60.59,278177.0,58.3681,58.4741,58.3584,58.4163,278177.0
2024-03-20 14:10:00,60.59,60.6,60.54,60.59,261265.0,58.4163,58.4259,58.3681,58.4163,261265.0
2024-03-20 14:20:00,60.6,60.68,60.58,60.68,101051.0,58.4259,58.503,58.4066,58.503,101051.0
2024-03-20 14:30:00,60.68,60.7,60.63,60.66,155215.0,58.503,58.5223,58.4548,58.4838,155215.0
2024-03-20 14:40:00,60.67,60.81,60.66,60.77,148900.0,58.4934,58.6284,58.4838,58.5898,148900.0
2024-03-20 14:50:00,60.78,60.78,60.57,60.57,91852.0,58.5995,58.5995,58.397,58.397,91852.0
2024-03-20 15:00:00,60.58,60.63,60.56,60.57,114003.0,58.4066,58.4548,58.3873,58.397,114003.0
2024-03-20 15:10:00,60.57,60.64,60.56,60.64,147870.0,58.397,58.4645,58.3873,58.4645,147870.0
2024-03-20 15:20:00,60.63,60.71,60.62,60.68,125090.0,58.4548,58.532,58.4452,58.503,125090.0
2024-03-20 15:30:00,60.68,60.7,60.57,60.7,157433.0,58.503,58.5223,58.397,58.5223,157433.0
2024-03-20 15:40:00,60.7,60.71,60.6,60.69,349494.0,58.5223,58.532,58.4259,58.5127,349494.0
2024-03-20 15:50:00,60.69,60.79,60.67,60.75,1058392.0,58.5127,58.6091,58.4934,58.5705,1058392.0
2024-03-21 09:30:00,60.56,60.63,60.32,60.62,381232.0,58.3873,58.4548,58.156,58.4452,381232.0
2024-03-21 09:40:00,60.63,60.86,60.63,60.86,204436.0,58.4548,58.6766,58.4548,58.6766,204436.0
2024-03-21 09:50:00,60.86,60.99,60.85,60.93,194648.0,58.6766,58.8019,58.6669,58.7441,194648.0
2024-03-21 10:00:00,60.93,60.95,60.84,60.88,250786.0,58.7441,58.7634,58.6573,58.6959,250786.0
2024-03-21 10:10:00,60.89,60.94,60.86,60.87,161495.0,58.7055,58.7537,58.6766,58.6862,161495.0
2024-03-21 10:20:00,60.87,60.87,60.74,60.83,142843.0,58.6862,58.6862,58.5609,58.6477,142843.0
2024-03-21 10:30:00,60.83,60.85,60.72,60.73,209166.0,58.6477,58.6669,58.5416,58.5512,209166.0
2024-03-21 10:40:00,60.73,60.81,60.71,60.76,162278.0,58.5512,58.6284,58.532,58.5802,162278.0
2024-03-21 10:50:00,60.76,60.84,60.75,60.82,136410.0,58.5802,58.6573,58.5705,58.638,136410.0
2024-03-21 11:00:00,60.82,60.82,60.68,60.74,203212.0,58.638,58.638,58.503,58.5609,203212.0
2024-03-21 11:10:00,60.75,60.76,60.63,60.64,155486.0,58.5705,58.5802,58.4548,58.4645,155486.0
2024-03-21 11:20:00,60.64,60.7,60.64,60.7,133474.0,58.4645,58.5223,58.4645,58.5223,133474.0
2024-03-21 11:30:00,60.7,60.75,60.67,60.73,110244.0,58.5223,58.5705,58.4934,58.5512,110244.0
2024-03-21 11:40:00,60.73,60.83,60.73,60.79,183406.0,58.5512,58.6477,58.5512,58.6091,183406.0
2024-03-21 11:50:00,60.79,60.92,60.77,60.92,140238.0,58.6091,58.7344,58.5898,58.7344,140238.0
2024-03-21 12:00:00,60.92,60.92,60.79,60.8,145250.0,58.7344,58.7344,58.6091,58.6187,145250.0
2024-03-21 12:10:00,60.81,60.82,60.74,60.78,110055.0,58.6284,58.638,58.5609,58.5995,110055.0
2024-03-21 12:20:00,60.79,60.81,60.73,60.74,84252.0,58.6091,58.6284,58.5512,58.5609,84252.0
2024-03-21 12:30:00,60.73,60.75,60.6,60.6,122741.0,58.5512,58.5705,58.4259,58.4259,122741.0
2024-03-21 12:40:00,60.61,60.62,60.56,60.59,170139.0,58.4356,58.4452,58.3873,58.4163,170139.0
2024-03-21 12:50:00,60.6,60.66,60.58,60.65,87070.0,58.4259,58.4838,58.4066,58.4741,87070.0
2024-03-21 13:00:00,60.66,60.68,60.62,60.66,62770.0,58.4838,58.503,58.4452,58.4838,62770.0
2024-03-21 13:10:00,60.66,60.71,60.65,60.67,73862.0,58.4838,58.532,58.4741,58.4934,73862.0
2024-03-21 13:20:00,60.67,60.68,60.64,60.67,77047.0,58.4934,58.503,58.4645,58.4934,77047.0
2024-03-21 13:30:00,60.67,60.67,60.61,60.63,71469.0,58.4934,58.4934,58.4356,58.4548,71469.0
2024-03-21 13:40:00,60.63,60.68,60.62,60.66,72377.0,58.4548,58.503,58.4452,58.4838,72377.0
2024-03-21 13:50:00,60.65,60.74,60.64,60.72,108753.0,58.4741,58.5609,58.4645,58.5416,108753.0
2024-03-21 14:00:00,60.72,60.76,60.71,60.76,95824.0,58.5416,58.5802,58.532,58.5802,95824.0
2024-03-21 14:10:00,60.76,60.79,60.74,60.77,70712.0,58.5802,58.6091,58.5609,58.5898,70712.0
2024-03-21 14:20:00,60.78,60.78,60.71,60.73,74949.0,58.5995,58.5995,58.532,58.5512,74949.0
2024-03-21 14:30:00,60.73,60.76,60.68,60.68,117080.0,58.5512,58.5802,58.503,58.503,117080.0
2024-03-21 14:40:00,60.69,60.7,60.65,60.67,103235.0,58.5127,58.5223,58.4741,58.4934,103235.0
2024-03-21 14:50:00,60.68,60.71,60.63,60.7,137760.0,58.503,58.532,58.4548,58.5223,137760.0
2024-03-21 15:00:00,60.71,60.73,60.69,60.73,129654.0,58.532,58.5512,58.5127,58.5512,129654.0
2024-03-21 15:10:00,60.73,60.74,60.7,60.71,170633.0,58.5512,58.5609,58.5223,58.532,170633.0
2024-03-21 15:20:00,60.72,60.72,60.63,60.65,133816.0,58.5416,58.5416,58.4548,58.4741,133816.0
2024-03-21 15:30:00,60.65,60.67,60.61,60.67,212686.0,58.4741,58.4934,58.4356,58.4934,212686.0
2024-03-21 15:40:00,60.67,60.71,60.64,60.66,331733.0,58.4934,58.532,58.4645,58.4838,331733.0
2024-03-21 15:50:00,60.66,60.66,60.42,60.46,1488230.0,58.4838,58.4838,58.2524,58.2909,1488230.0
2024-03-22 09:30:00,60.52,60.62,60.43,60.61,298302.0,58.3488,58.4452,58.262,58.4356,298302.0
2024-03-22 09:40:00,60.6,60.72,60.56,60.67,242274.0,58.4259,58.5416,58.3873,58.4934,242274.0
2024-03-22 09:50:00,60.67,60.77,60.66,60.76,91222.0,58.4934,58.5898,58.4838,58.5802,91222.0
2024-03-22 10:00:00,60.75,60.76,60.68,60.73,131767.0,58.5705,58.5802,58.503,58.5512,131767.0
2024-03-22 10:10:00,60.73,60.77,60.68,60.76,145133.0,58.5512,58.5898,58.503,58.5802,145133.0
2024-03-22 10:20:00,60.75,60.79,60.73,60.78,71720.0,58.5705,58.6091,58.5512,58.5995,71720.0
2024-03-22 10:30:00,60.78,60.78,60.72,60.73,83601.0,58.5995,58.5995,58.5416,58.5512,83601.0
2024-03-22 10:40:00,60.73,60.74,60.59,60.6,97687.0,58.5512,58.5609,58.4163,58.4259,97687.0
2024-03-22 10:50:00,60.6,60.61,60.54,60.56,191121.0,58.4259,58.4356,58.3681,58.3873,191121.0
2024-03-22 11:00:00,60.55,60.59,60.5,60.51,84449.0,58.3777,58.4163,58.3295,58.3391,84449.0
2024-03-22 11:10:00,60.52,60.56,60.48,60.54,112141.0,58.3488,58.3873,58.3102,58.3681,112141.0
2024-03-22 11:20:00,60.54,60.58,60.49,60.51,158488.0,58.3681,58.4066,58.3199,58.3391,158488.0
2024-03-22 11:30:00,60.51,60.53,60.46,60.5,91556.0,58.3391,58.3584,58.2909,58.3295,91556.0
2024-03-22 11:40:00,60.51,60.54,60.47,60.53,106372.0,58.3391,58.3681,58.3006,58.3584,106372.0
2024-03-22 11:50:00,60.53,60.55,60.51,60.55,72090.0,58.3584,58.3777,58.3391,58.3777,72090.0
2024-03-22 12:00:00,60.55,60.57,60.53,60.55,65751.0,58.3777,58.397,58.3584,58.3777,65751.0
2024-03-22 12:10:00,60.55,60.58,60.53,60.57,69284.0,58.3777,58.4066,58.3584,58.397,69284.0
2024-03-22 12:20:00,60.56,60.57,60.51,60.54,92012.0,58.3873,58.397,58.3391,58.3681,92012.0
2024-03-22 12:30:00,60.54,60.57,60.52,60.53,87691.0,58.3681,58.397,58.3488,58.3584,87691.0
2024-03-22 12:40:00,60.53,60.56,60.5,60.55,94167.0,58.3584,58.3873,58.3295,58.3777,94167.0
2024-03-22 12:50:00,60.55,60.55,60.49,60.52,51951.0,58.3777,58.3777,58.3199,58.3488,51951.0
2024-03-22 13:00:00,60.52,60.54,60.5,60.51,78869.0,58.3488,58.3681,58.3295,58.3391,78869.0
2024-03-22 13:10:00,60.51,60.55,60.49,60.55,52947.0,58.3391,58.3777,58.3199,58.3777,52947.0
2024-03-22 13:20:00,60.54,60.57,60.54,60.55,54798.0,58.3681,58.397,58.3681,58.3777,54798.0
2024-03-22 13:30:00,60.55,60.58,60.52,60.53,57836.0,58.3777,58.4066,58.3488,58.3584,57836.0
2024-03-22 13:40:00,60.53,60.53,60.5,60.52,86031.0,58.3584,58.3584,58.3295,58.3488,86031.0
2024-03-22 13:50:00,60.52,60.56,60.5,60.54,92148.0,58.3488,58.3873,58.3295,58.3681,92148.0
2024-03-22 14:00:00,60.53,60.6,60.53,60.58,68815.0,58.3584,58.4259,58.3584,58.4066,68815.0
2024-03-22 14:10:00,60.58,60.58,60.56,60.57,42328.0,58.4066,58.4066,58.3873,58.397,42328.0
2024-03-22 14:20:00,60.57,60.58,60.55,60.57,64423.0,58.397,58.4066,58.3777,58.397,64423.0
2024-03-22 14:30:00,60.56,60.57,60.5,60.54,81775.0,58.3873,58.397,58.3295,58.3681,81775.0
2024-03-22 14:40:00,60.53,60.55,60.51,60.52,74327.0,58.3584,58.3777,58.3391,58.3488,74327.0
2024-03-22 14:50:00,60.53,60.55,60.52,60.54,74490.0,58.3584,58.3777,58.3488,58.3681,74490.0
2024-03-22 15:00:00,60.54,60.56,60.52,60.52,98984.0,58.3681,58.3873,58.3488,58.3488,98984.0
2024-03-22 15:10:00,60.53,60.56,60.49,60.56,206379.0,58.3584,58.3873,58.3199,58.3873,206379.0
2024-03-22 15:20:00,60.56,60.57,60.54,60.54,187239.0,58.3873,58.397,58.3681,58.3681,187239.0
2024-03-22 15:30:00,60.55,60.6,60.53,60.58,197511.0,58.3777,58.4259,58.3584,58.4066,197511.0
2024-03-22 15:40:00,60.58,60.68,60.57,60.67,300863.0,58.4066,58.503,58.397,58.4934,300863.0
2024-03-22 15:50:00,60.68,60.68,60.48,60.48,955073.0,58.503,58.503,58.3102,58.3102,955073.0
2024-03-25 09:30:00,60.48,60.66,60.48,60.6,305502.0,58.3102,58.4838,58.3102,58.4259,305502.0
2024-03-25 09:40:00,60.6,60.71,60.54,60.56,136998.0,58.4259,58.532,58.3681,58.3873,136998.0
2024-03-25 09:50:00,60.56,60.64,60.49,60.62,194531.0,58.3873,58.4645,58.3199,58.4452,194531.0
2024-03-25 10:00:00,60.62,60.62,60.33,60.43,394379.0,58.4452,58.4452,58.1656,58.262,394379.0
2024-03-25 10:10:00,60.42,60.5,60.39,60.4,175099.0,58.2524,58.3295,58.2234,58.2331,175099.0
2024-03-25 10:20:00,60.41,60.45,60.37,60.44,162401.0,58.2427,58.2813,58.2042,58.2717,162401.0
2024-03-25 10:30:00,60.44,60.46,60.36,60.37,161909.0,58.2717,58.2909,58.1945,58.2042,161909.0
2024-03-25 10:40:00,60.36,60.43,60.35,60.43,162711.0,58.1945,58.262,58.1849,58.262,162711.0
2024-03-25 10:50:00,60.43,60.43,60.37,60.42,146980.0,58.262,58.262,58.2042,58.2524,146980.0
2024-03-25 11:00:00,60.43,60.43,60.27,60.32,163360.0,58.262,58.262,58.1077,58.156,163360.0
2024-03-25 11:10:00,60.33,60.33,60.27,60.32,157945.0,58.1656,58.1656,58.1077,58.156,157945.0
2024-03-25 11:20:00,60.32,60.34,60.26,60.29,290087.0,58.156,58.1752,58.0981,58.127,290087.0
2024-03-25 11:30:00,60.28,60.32,60.26,60.3,117109.0,58.1174,58.156,58.0981,58.1367,117109.0
2024-03-25 11:40:00,60.3,60.32,60.26,60.27,120182.0,58.1367,58.156,58.0981,58.1077,120182.0
2024-03-25 11:50:00,60.26,60.36,60.26,60.35,116860.0,58.0981,58.1945,58.0981,58.1849,116860.0
2024-03-25 12:00:00,60.35,60.41,60.31,60.41,119561.0,58.1849,58.2427,58.1463,58.2427,119561.0
2024-03-25 12:10:00,60.41,60.42,60.27,60.28,226068.0,58.2427,58.2524,58.1077,58.1174,226068.0
2024-03-25 12:20:00,60.28,60.33,60.23,60.24,159219.0,58.1174,58.1656,58.0692,58.0788,159219.0
2024-03-25 12:30:00,60.23,60.32,60.23,60.3,155712.0,58.0692,58.156,58.0692,58.1367,155712.0
2024-03-25 12:40:00,60.3,60.34,60.29,60.29,405511.0,58.1367,58.1752,58.127,58.127,405511.0
2024-03-25 12:50:00,60.3,60.3,60.24,60.27,74928.0,58.1367,58.1367,58.0788,58.1077,74928.0
2024-03-25 13:00:00,60.27,60.3,60.24,60.24,93965.0,58.1077,58.1367,58.0788,58.0788,93965.0
2024-03-25 13:10:00,60.24,60.25,60.15,60.16,141718.0,58.0788,58.0885,57.9921,58.0017,141718.0
2024-03-25 13:20:00,60.16,60.17,60.12,60.15,96703.0,58.0017,58.0113,57.9631,57.9921,96703.0
2024-03-25 13:30:00,60.15,60.22,60.12,60.22,114851.0,57.9921,58.0595,57.9631,58.0595,114851.0
2024-03-25 13:40:00,60.22,60.24,60.19,60.23,90009.0,58.0595,58.0788,58.0306,58.0692,90009.0
2024-03-25 13:50:00,60.24,60.26,60.22,60.23,56951.0,58.0788,58.0981,58.0595,58.0692,56951.0
2024-03-25 14:00:00,60.23,60.24,60.2,60.23,82661.0,58.0692,58.0788,58.0403,58.0692,82661.0
2024-03-25 14:10:00,60.23,60.31,60.22,60.29,159575.0,58.0692,58.1463,58.0595,58.127,159575.0
2024-03-25 14:20:00,60.29,60.35,60.28,60.35,127684.0,58.127,58.1849,58.1174,58.1849,127684.0
2024-03-25 14:30:00,60.34,60.4,60.33,60.39,131681.0,58.1752,58.2331,58.1656,58.2234,131681.0
2024-03-25 14:40:00,60.39,60.41,60.35,60.37,128222.0,58.2234,58.2427,58.1849,58.2042,128222.0
2024-03-25 14:50:00,60.37,60.4,60.36,60.38,123091.0,58.2042,58.2331,58.1945,58.2138,123091.0
2024-03-25 15:00:00,60.38,60.42,60.35,60.41,208911.0,58.2138,58.2524,58.1849,58.2427,208911.0
2024-03-25 15:10:00,60.41,60.47,60.36,60.47,251217.0,58.2427,58.3006,58.1945,58.3006,251217.0
2024-03-25 15:20:00,60.47,60.47,60.4,60.45,258919.0,58.3006,58.3006,58.2331,58.2813,258919.0
2024-03-25 15:30:00,60.46,60.49,60.41,60.45,248388.0,58.2909,58.3199,58.2427,58.2813,248388.0
2024-03-25 15:40:00,60.45,60.47,60.41,60.43,349345.0,58.2813,58.3006,58.2427,58.262,349345.0
2024-03-25 15:50:00,60.42,60.44,60.38,60.41,849532.0,58.2524,58.2717,58.2138,58.2427,849532.0
2024-03-26 09:30:00,60.5,60.64,60.38,60.63,376616.0,58.3295,58.4645,58.2138,58.4548,376616.0
2024-03-26 09:40:00,60.63,60.71,60.59,60.66,302990.0,58.4548,58.532,58.4163,58.4838,302990.0
2024-03-26 09:50:00,60.66,60.69,60.51,60.53,180945.0,58.4838,58.5127,58.3391,58.3584,180945.0
2024-03-26 10:00:00,60.53,60.59,60.48,60.55,118833.0,58.3584,58.4163,58.3102,58.3777,118833.0
2024-03-26 10:10:00,60.55,60.56,60.45,60.46,239174.0,58.3777,58.3873,58.2813,58.2909,239174.0
2024-03-26 10:20:00,60.45,60.55,60.42,60.54,103912.0,58.2813,58.3777,58.2524,58.3681,103912.0
2024-03-26 10:30:00,60.53,60.55,60.43,60.43,127232.0,58.3584,58.3777,58.262,58.262,127232.0
2024-03-26 10:40:00,60.44,60.53,60.42,60.52,63461.0,58.2717,58.3584,58.2524,58.3488,63461.0
2024-03-26 10:50:00,60.53,60.56,60.44,60.45,130323.0,58.3584,58.3873,58.2717,58.2813,130323.0
2024-03-26 11:00:00,60.46,60.49,60.39,60.41,109656.0,58.2909,58.3199,58.2234,58.2427,109656.0
2024-03-26 11:10:00,60.42,60.6,60.42,60.59,127603.0,58.2524,58.4259,58.2524,58.4163,127603.0
2024-03-26 11:20:00,60.59,60.6,60.53,60.56,97422.0,58.4163,58.4259,58.3584,58.3873,97422.0
2024-03-26 11:30:00,60.56,60.58,60.53,60.54,80269.0,58.3873,58.4066,58.3584,58.3681,80269.0
2024-03-26 11:40:00,60.55,60.6,60.53,60.58,71114.0,58.3777,58.4259,58.3584,58.4066,71114.0
2024-03-26 11:50:00,60.58,60.6,60.53,60.6,95836.0,58.4066,58.4259,58.3584,58.4259,95836.0
2024-03-26 12:00:00,60.6,60.6,60.53,60.57,72019.0,58.4259,58.4259,58.3584,58.397,72019.0
2024-03-26 12:10:00,60.55,60.58,60.53,60.57,79956.0,58.3777,58.4066,58.3584,58.397,79956.0
2024-03-26 12:20:00,60.56,60.63,60.56,60.59,154787.0,58.3873,58.4548,58.3873,58.4163,154787.0
2024-03-26 12:30:00,60.59,60.59,60.53,60.55,150132.0,58.4163,58.4163,58.3584,58.3777,150132.0
2024-03-26 12:40:00,60.55,60.58,60.54,60.55,123675.0,58.3777,58.4066,58.3681,58.3777,123675.0
2024-03-26 12:50:00,60.55,60.63,60.54,60.61,98950.0,58.3777,58.4548,58.3681,58.4356,98950.0
2024-03-26 13:00:00,60.61,60.64,60.57,60.57,92627.0,58.4356,58.4645,58.397,58.397,92627.0
2024-03-26 13:10:00,60.57,60.61,60.56,60.57,145383.0,58.397,58.4356,58.3873,58.397,145383.0
2024-03-26 13:20:00,60.57,60.6,60.54,60.59,69514.0,58.397,58.4259,58.3681,58.4163,69514.0
2024-03-26 13:30:00,60.58,60.64,60.57,60.61,132516.0,58.4066,58.4645,58.397,58.4356,132516.0
2024-03-26 13:40:00,60.61,60.61,60.57,60.58,100761.0,58.4356,58.4356,58.397,58.4066,100761.0
2024-03-26 13:50:00,60.57,60.6,60.56,60.6,72114.0,58.397,58.4259,58.3873,58.4259,72114.0
2024-03-26 14:00:00,60.6,60.62,60.57,60.6,158549.0,58.4259,58.4452,58.397,58.4259,158549.0
2024-03-26 14:10:00,60.6,60.61,60.57,60.6,94797.0,58.4259,58.4356,58.397,58.4259,94797.0
2024-03-26 14:20:00,60.6,60.67,60.6,60.61,125393.0,58.4259,58.4934,58.4259,58.4356,125393.0
2024-03-26 14:30:00,60.6,60.62,60.58,60.6,123879.0,58.4259,58.4452,58.4066,58.4259,123879.0
2024-03-26 14:40:00,60.6,60.6,60.54,60.54,97213.0,58.4259,58.4259,58.3681,58.3681,97213.0
2024-03-26 14:50:00,60.55,60.58,60.52,60.57,79314.0,58.3777,58.4066,58.3488,58.397,79314.0
2024-03-26 15:00:00,60.57,60.61,60.54,60.61,87372.0,58.397,58.4356,58.3681,58.4356,87372.0
2024-03-26 15:10:00,60.6,60.63,60.58,60.58,115402.0,58.4259,58.4548,58.4066,58.4066,115402.0
2024-03-26 15:20:00,60.59,60.63,60.55,60.63,122974.0,58.4163,58.4548,58.3777,58.4548,122974.0
2024-03-26 15:30:00,60.62,60.65,60.54,60.55,167576.0,58.4452,58.4741,58.3681,58.3777,167576.0
2024-03-26 15:40:00,60.56,60.6,60.5,60.52,214009.0,58.3873,58.4259,58.3295,58.3488,214009.0
2024-03-26 15:50:00,60.51,60.65,60.51,60.57,999058.0,58.3391,58.4741,58.3391,58.397,999058.0
2024-03-27 09:30:00,60.79,61.2,60.79,61.19,688839.0,58.6091,59.0044,58.6091,58.9947,688839.0
2024-03-27 09:40:00,61.19,61.27,61.14,61.24,308087.0,58.9947,59.0719,58.9465,59.043,308087.0
2024-03-27 09:50:00,61.23,61.42,61.2,61.42,186456.0,59.0333,59.2165,59.0044,59.2165,186456.0
2024-03-27 10:00:00,61.42,61.43,61.21,61.24,247689.0,59.2165,59.2261,59.014,59.043,247689.0
2024-03-27 10:10:00,61.23,61.27,61.15,61.17,198451.0,59.0333,59.0719,58.9562,58.9755,198451.0
2024-03-27 10:20:00,61.17,61.22,61.11,61.16,122410.0,58.9755,59.0237,58.9176,58.9658,122410.0
2024-03-27 10:30:00,61.16,61.19,61.09,61.12,135558.0,58.9658,58.9947,58.8983,58.9273,135558.0
2024-03-27 10:40:00,61.12,61.16,61.09,61.14,105969.0,58.9273,58.9658,58.8983,58.9465,105969.0
2024-03-27 10:50:00,61.15,61.16,61.07,61.09,108190.0,58.9562,58.9658,58.879,58.8983,108190.0
2024-03-27 11:00:00,61.08,61.15,61.08,61.11,88118.0,58.8887,58.9562,58.8887,58.9176,88118.0
2024-03-27 11:10:00,61.1,61.15,61.09,61.11,123345.0,58.908,58.9562,58.8983,58.9176,123345.0
2024-03-27 11:20:00,61.11,61.17,61.09,61.15,79176.0,58.9176,58.9755,58.8983,58.9562,79176.0
2024-03-27 11:30:00,61.15,61.18,61.13,61.14,95295.0,58.9562,58.9851,58.9369,58.9465,95295.0
2024-03-27 11:40:00,61.15,61.16,61.05,61.07,161595.0,58.9562,58.9658,58.8598,58.879,161595.0
2024-03-27 11:50:00,61.07,61.09,61.02,61.02,149857.0,58.879,58.8983,58.8308,58.8308,149857.0
2024-03-27 12:00:00,61.02,61.05,60.97,61.0,110684.0,58.8308,58.8598,58.7826,58.8116,110684.0
2024-03-27 12:10:00,61.0,61.01,60.96,60.96,191541.0,58.8116,58.8212,58.773,58.773,191541.0
2024-03-27 12:20:00,60.96,60.97,60.92,60.94,65795.0,58.773,58.7826,58.7344,58.7537,65795.0
2024-03-27 12:30:00,60.94,60.96,60.92,60.93,62357.0,58.7537,58.773,58.7344,58.7441,62357.0
2024-03-27 12:40:00,60.93,60.95,60.92,60.94,61399.0,58.7441,58.7634,58.7344,58.7537,61399.0
2024-03-27 12:50:00,60.93,60.94,60.88,60.9,75045.0,58.7441,58.7537,58.6959,58.7151,75045.0
2024-03-27 13:00:00,60.89,60.94,60.86,60.88,120171.0,58.7055,58.7537,58.6766,58.6959,120171.0
2024-03-27 13:10:00,60.88,60.89,60.84,60.87,120137.0,58.6959,58.7055,58.6573,58.6862,120137.0
2024-03-27 13:20:00,60.88,60.89,60.83,60.83,132909.0,58.6959,58.7055,58.6477,58.6477,132909.0
2024-03-27 13:30:00,60.83,60.84,60.79,60.8,112094.0,58.6477,58.6573,58.6091,58.6187,112094.0
2024-03-27 13:40:00,60.81,60.83,60.78,60.82,106600.0,58.6284,58.6477,58.5995,58.638,106600.0
2024-03-27 13:50:00,60.82,60.82,60.74,60.76,83248.0,58.638,58.638,58.5609,58.5802,83248.0
2024-03-27 14:00:00,60.76,60.82,60.73,60.8,119224.0,58.5802,58.638,58.5512,58.6187,119224.0
2024-03-27 14:10:00,60.81,60.81,60.7,60.75,222985.0,58.6284,58.6284,58.5223,58.5705,222985.0
2024-03-27 14:20:00,60.75,60.8,60.72,60.8,71189.0,58.5705,58.6187,58.5416,58.6187,71189.0
2024-03-27 14:30:00,60.8,60.83,60.78,60.81,126613.0,58.6187,58.6477,58.5995,58.6284,126613.0
2024-03-27 14:40:00,60.8,60.82,60.79,60.82,83019.0,58.6187,58.638,58.6091,58.638,83019.0
2024-03-27 14:50:00,60.82,60.84,60.8,60.82,79706.0,58.638,58.6573,58.6187,58.638,79706.0
2024-03-27 15:00:00,60.83,60.85,60.81,60.84,126042.0,58.6477,58.6669,58.6284,58.6573,126042.0
2024-03-27 15:10:00,60.84,60.89,60.81,60.89,114665.0,58.6573,58.7055,58.6284,58.7055,114665.0
2024-03-27 15:20:00,60.88,60.94,60.87,60.92,170473.0,58.6959,58.7537,58.6862,58.7344,170473.0
2024-03-27 15:30:00,60.92,60.94,60.88,60.91,197922.0,58.7344,58.7537,58.6959,58.7248,197922.0
2024-03-27 15:40:00,60.91,60.97,60.9,60.94,277744.0,58.7248,58.7826,58.7151,58.7537,277744.0
2024-03-27 15:50:00,60.93,61.06,60.92,61.04,1035652.0,58.7441,58.8694,58.7344,58.8501,1035652.0
2024-03-28 09:30:00,61.14,61.26,61.12,61.2,655766.0,58.9465,59.0622,58.9273,59.0044,655766.0
2024-03-28 09:40:00,61.19,61.23,61.07,61.1,98009.0,58.9947,59.0333,58.879,58.908,98009.0
2024-03-28 09:50:00,61.1,61.16,61.02,61.1,163704.0,58.908,58.9658,58.8308,58.908,163704.0
2024-03-28 10:00:00,61.1,61.14,60.99,61.06,137888.0,58.908,58.9465,58.8019,58.8694,137888.0
2024-03-28 10:10:00,61.06,61.11,61.03,61.08,144038.0,58.8694,58.9176,58.8405,58.8887,144038.0
2024-03-28 10:20:00,61.08,61.16,61.01,61.03,154680.0,58.8887,58.9658,58.8212,58.8405,154680.0
2024-03-28 10:30:00,61.03,61.14,61.02,61.13,192458.0,58.8405,58.9465,58.8308,58.9369,192458.0
2024-03-28 10:40:00,61.12,61.22,61.11,61.2,195390.0,58.9273,59.0237,58.9176,59.0044,195390.0
2024-03-28 10:50:00,61.19,61.23,61.15,61.16,193977.0,58.9947,59.0333,58.9562,58.9658,193977.0
2024-03-28 11:00:00,61.16,61.23,61.14,61.17,139235.0,58.9658,59.0333,58.9465,58.9755,139235.0
2024-03-28 11:10:00,61.17,61.2,61.13,61.16,91165.0,58.9755,59.0044,58.9369,58.9658,91165.0
2024-03-28 11:20:00,61.16,61.19,61.11,61.13,105222.0,58.9658,58.9947,58.9176,58.9369,105222.0
2024-03-28 11:30:00,61.14,61.15,61.08,61.1,110764.0,58.9465,58.9562,58.8887,58.908,110764.0
2024-03-28 11:40:00,61.1,61.11,61.03,61.08,88955.0,58.908,58.9176,58.8405,58.8887,88955.0
2024-03-28 11:50:00,61.08,61.1,61.04,61.1,50817.0,58.8887,58.908,58.8501,58.908,50817.0
2024-03-28 12:00:00,61.1,61.15,61.06,61.12,86932.0,58.908,58.9562,58.8694,58.9273,86932.0
2024-03-28 12:10:00,61.12,61.13,61.07,61.13,86012.0,58.9273,58.9369,58.879,58.9369,86012.0
2024-03-28 12:20:00,61.13,61.14,61.06,61.07,144143.0,58.9369,58.9465,58.8694,58.879,144143.0
2024-03-28 12:30:00,61.07,61.09,61.02,61.09,64815.0,58.879,58.8983,58.8308,58.8983,64815.0
2024-03-28 12:40:00,61.09,61.11,61.05,61.1,66791.0,58.8983,58.9176,58.8598,58.908,66791.0
2024-03-28 12:50:00,61.11,61.17,61.08,61.15,161068.0,58.9176,58.9755,58.8887,58.9562,161068.0
2024-03-28 13:00:00,61.15,61.16,61.11,61.12,94743.0,58.9562,58.9658,58.9176,58.9273,94743.0
2024-03-28 13:10:00,61.13,61.14,61.07,61.09,92614.0,58.9369,58.9465,58.879,58.8983,92614.0
2024-03-28 13:20:00,61.09,61.15,61.07,61.12,87856.0,58.8983,58.9562,58.879,58.9273,87856.0
2024-03-28 13:30:00,61.12,61.13,61.08,61.12,150907.0,58.9273,58.9369,58.8887,58.9273,150907.0
2024-03-28 13:40:00,61.12,61.14,61.08,61.12,128612.0,58.9273,58.9465,58.8887,58.9273,128612.0
2024-03-28 13:50:00,61.12,61.17,61.08,61.16,169500.0,58.9273,58.9755,58.8887,58.9658,169500.0
2024-03-28 14:00:00,61.17,61.18,61.11,61.12,178845.0,58.9755,58.9851,58.9176,58.9273,178845.0
2024-03-28 14:10:00,61.11,61.16,61.1,61.15,106935.0,58.9176,58.9658,58.908,58.9562,106935.0
2024-03-28 14:20:00,61.16,61.17,61.08,61.09,114333.0,58.9658,58.9755,58.8887,58.8983,114333.0
2024-03-28 14:30:00,61.09,61.11,61.03,61.06,95748.0,58.8983,58.9176,58.8405,58.8694,95748.0
2024-03-28 14:40:00,61.05,61.06,61.02,61.04,99451.0,58.8598,58.8694,58.8308,58.8501,99451.0
2024-03-28 14:50:00,61.04,61.12,61.01,61.1,138635.0,58.8501,58.9273,58.8212,58.908,138635.0
2024-03-28 15:00:00,61.11,61.12,61.06,61.08,192088.0,58.9176,58.9273,58.8694,58.8887,192088.0
2024-03-28 15:10:00,61.08,61.11,61.06,61.08,133007.0,58.8887,58.9176,58.8694,58.8887,133007.0
2024-03-28 15:20:00,61.08,61.15,61.07,61.14,150936.0,58.8887,58.9562,58.879,58.9465,150936.0
2024-03-28 15:30:00,61.14,61.17,61.11,61.13,215807.0,58.9465,58.9755,58.9176,58.9369,215807.0
2024-03-28 15:40:00,61.13,61.19,61.11,61.19,464997.0,58.9369,58.9947,58.9176,58.9947,464997.0
2024-03-28 15:50:00,61.17,61.25,61.13,61.15,1705507.0,58.9755,59.0526,58.9369,58.9562,1705507.0
2024-04-01 09:30:00,61.2,61.3,61.04,61.05,573804.0,59.0044,59.1008,58.8501,58.8598,573804.0
2024-04-01 09:40:00,61.06,61.07,60.77,60.79,176276.0,58.8694,58.879,58.5898,58.6091,176276.0
2024-04-01 09:50:00,60.79,60.93,60.78,60.92,146915.0,58.6091,58.7441,58.5995,58.7344,146915.0
2024-04-01 10:00:00,60.91,60.95,60.84,60.9,304811.0,58.7248,58.7634,58.6573,58.7151,304811.0
2024-04-01 10:10:00,60.9,60.93,60.84,60.87,201495.0,58.7151,58.7441,58.6573,58.6862,201495.0
2024-04-01 10:20:00,60.86,60.88,60.74,60.83,241833.0,58.6766,58.6959,58.5609,58.6477,241833.0
2024-04-01 10:30:00,60.83,60.84,60.76,60.8,185448.0,58.6477,58.6573,58.5802,58.6187,185448.0
2024-04-01 10:40:00,60.79,60.84,60.77,60.81,147280.0,58.6091,58.6573,58.5898,58.6284,147280.0
2024-04-01 10:50:00,60.8,60.84,60.73,60.73,176333.0,58.6187,58.6573,58.5512,58.5512,176333.0
2024-04-01 11:00:00,60.74,60.78,60.7,60.73,132894.0,58.5609,58.5995,58.5223,58.5512,132894.0
2024-04-01 11:10:00,60.73,60.78,60.67,60.72,167868.0,58.5512,58.5995,58.4934,58.5416,167868.0
2024-04-01 11:20:00,60.72,60.82,60.7,60.8,200455.0,58.5416,58.638,58.5223,58.6187,200455.0
2024-04-01 11:30:00,60.8,60.81,60.72,60.77,115419.0,58.6187,58.6284,58.5416,58.5898,115419.0
2024-04-01 11:40:00,60.77,60.77,60.68,60.69,115855.0,58.5898,58.5898,58.503,58.5127,115855.0
2024-04-01 11:50:00,60.69,60.71,60.64,60.7,84479.0,58.5127,58.532,58.4645,58.5223,84479.0
2024-04-01 12:00:00,60.7,60.75,60.68,60.72,96280.0,58.5223,58.5705,58.503,58.5416,96280.0
2024-04-01 12:10:00,60.72,60.74,60.69,60.7,106736.0,58.5416,58.5609,58.5127,58.5223,106736.0
2024-04-01 12:20:00,60.7,60.78,60.69,60.78,106592.0,58.5223,58.5995,58.5127,58.5995,106592.0
2024-04-01 12:30:00,60.78,60.78,60.74,60.77,106000.0,58.5995,58.5995,58.5609,58.5898,106000.0
2024-04-01 12:40:00,60.77,60.81,60.76,60.8,85806.0,58.5898,58.6284,58.5802,58.6187,85806.0
2024-04-01 12:50:00,60.8,60.81,60.75,60.78,85861.0,58.6187,58.6284,58.5705,58.5995,85861.0
2024-04-01 13:00:00,60.78,60.82,60.78,60.82,91702.0,58.5995,58.638,58.5995,58.638,91702.0
2024-04-01 13:10:00,60.82,60.85,60.77,60.78,102727.0,58.638,58.6669,58.5898,58.5995,102727.0
2024-04-01 13:20:00,60.78,60.82,60.76,60.79,88801.0,58.5995,58.638,58.5802,58.6091,88801.0
2024-04-01 13:30:00,60.79,60.79,60.71,60.77,200407.0,58.6091,58.6091,58.532,58.5898,200407.0
2024-04-01 13:40:00,60.77,60.77,60.71,60.73,333203.0,58.5898,58.5898,58.532,58.5512,333203.0
2024-04-01 13:50:00,60.73,60.77,60.71,60.73,70325.0,58.5512,58.5898,58.532,58.5512,70325.0
2024-04-01 14:00:00,60.73,60.74,60.7,60.73,120331.0,58.5512,58.5609,58.5223,58.5512,120331.0
2024-04-01 14:10:00,60.74,60.78,60.7,60.78,84054.0,58.5609,58.5995,58.5223,58.5995,84054.0
2024-04-01 14:20:00,60.78,60.83,60.78,60.83,94802.0,58.5995,58.6477,58.5995,58.6477,94802.0
2024-04-01 14:30:00,60.83,60.84,60.81,60.82,77854.0,58.6477,58.6573,58.6284,58.638,77854.0
2024-04-01 14:40:00,60.82,60.84,60.74,60.77,387520.0,58.638,58.6573,58.5609,58.5898,387520.0
2024-04-01 14:50:00,60.78,60.78,60.74,60.75,66852.0,58.5995,58.5995,58.5609,58.5705,66852.0
2024-04-01 15:00:00,60.74,60.81,60.72,60.81,166377.0,58.5609,58.6284,58.5416,58.6284,166377.0
2024-04-01 15:10:00,60.81,60.81,60.72,60.73,309622.0,58.6284,58.6284,58.5416,58.5512,309622.0
2024-04-01 15:20:00,60.74,60.75,60.72,60.73,123594.0,58.5609,58.5705,58.5416,58.5512,123594.0
2024-04-01 15:30:00,60.73,60.78,60.71,60.77,192556.0,58.5512,58.5995,58.532,58.5898,192556.0
2024-04-01 15:40:00,60.77,60.83,60.75,60.78,262735.0,58.5898,58.6477,58.5705,58.5995,262735.0
2024-04-01 15:50:00,60.78,60.79,60.63,60.64,1055365.0,58.5995,58.6091,58.4548,58.4645,1055365.0
2024-04-02 09:30:00,60.45,60.71,60.26,60.57,831118.0,58.2813,58.532,58.0981,58.397,831118.0
2024-04-02 09:40:00,60.57,60.69,60.57,60.61,514412.0,58.397,58.5127,58.397,58.4356,514412.0
2024-04-02 09:50:00,60.62,60.73,60.54,60.71,461228.0,58.4452,58.5512,58.3681,58.532,461228.0
2024-04-02 10:00:00,60.71,60.71,60.58,60.59,188637.0,58.532,58.532,58.4066,58.4163,188637.0
2024-04-02 10:10:00,60.59,60.62,60.42,60.52,187552.0,58.4163,58.4452,58.2524,58.3488,187552.0
2024-04-02 10:20:00,60.52,60.58,60.49,60.5,165347.0,58.3488,58.4066,58.3199,58.3295,165347.0
2024-04-02 10:30:00,60.5,60.56,60.46,60.51,217375.0,58.3295,58.3873,58.2909,58.3391,217375.0
2024-04-02 10:40:00,60.52,60.55,60.47,60.51,158471.0,58.3488,58.3777,58.3006,58.3391,158471.0
2024-04-02 10:50:00,60.51,60.64,60.49,60.62,233098.0,58.3391,58.4645,58.3199,58.4452,233098.0
2024-04-02 11:00:00,60.62,60.63,60.57,60.57,146459.0,58.4452,58.4548,58.397,58.397,146459.0
2024-04-02 11:10:00,60.57,60.61,60.45,60.49,377120.0,58.397,58.4356,58.2813,58.3199,377120.0
2024-04-02 11:20:00,60.49,60.52,60.44,60.52,171356.0,58.3199,58.3488,58.2717,58.3488,171356.0
2024-04-02 11:30:00,60.52,60.55,60.44,60.44,275104.0,58.3488,58.3777,58.2717,58.2717,275104.0
2024-04-02 11:40:00,60.45,60.46,60.33,60.34,213531.0,58.2813,58.2909,58.1656,58.1752,213531.0
2024-04-02 11:50:00,60.34,60.39,60.3,60.37,145447.0,58.1752,58.2234,58.1367,58.2042,145447.0
2024-04-02 12:00:00,60.37,60.37,60.32,60.35,78411.0,58.2042,58.2042,58.156,58.1849,78411.0
2024-04-02 12:10:00,60.35,60.37,60.32,60.34,71579.0,58.1849,58.2042,58.156,58.1752,71579.0
2024-04-02 12:20:00,60.34,60.38,60.32,60.35,94076.0,58.1752,58.2138,58.156,58.1849,94076.0
2024-04-02 12:30:00,60.35,60.36,60.33,60.36,71312.0,58.1849,58.1945,58.1656,58.1945,71312.0
2024-04-02 12:40:00,60.36,60.4,60.33,60.39,68153.0,58.1945,58.2331,58.1656,58.2234,68153.0
2024-04-02 12:50:00,60.39,60.39,60.32,60.32,57736.0,58.2234,58.2234,58.156,58.156,57736.0
2024-04-02 13:00:00,60.33,60.33,60.25,60.26,96085.0,58.1656,58.1656,58.0885,58.0981,96085.0
2024-04-02 13:10:00,60.26,60.29,60.25,60.28,72558.0,58.0981,58.127,58.0885,58.1174,72558.0
2024-04-02 13:20:00,60.28,60.28,60.24,60.28,102862.0,58.1174,58.1174,58.0788,58.1174,102862.0
2024-04-02 13:30:00,60.27,60.28,60.2,60.22,82633.0,58.1077,58.1174,58.0403,58.0595,82633.0
2024-04-02 13:40:00,60.22,60.27,60.21,60.27,83483.0,58.0595,58.1077,58.0499,58.1077,83483.0
2024-04-02 13:50:00,60.27,60.29,60.23,60.27,85496.0,58.1077,58.127,58.0692,58.1077,85496.0
2024-04-02 14:00:00,60.27,60.27,60.22,60.25,61306.0,58.1077,58.1077,58.0595,58.0885,61306.0
2024-04-02 14:10:00,60.25,60.27,60.21,60.22,82530.0,58.0885,58.1077,58.0499,58.0595,82530.0
2024-04-02 14:20:00,60.22,60.23,60.19,60.19,114097.0,58.0595,58.0692,58.0306,58.0306,114097.0
2024-04-02 14:30:00,60.2,60.27,60.19,60.26,102070.0,58.0403,58.1077,58.0306,58.0981,102070.0
2024-04-02 14:40:00,60.26,60.26,60.16,60.17,109178.0,58.0981,58.0981,58.0017,58.0113,109178.0
2024-04-02 14:50:00,60.17,60.19,60.14,60.17,166506.0,58.0113,58.0306,57.9824,58.0113,166506.0
2024-04-02 15:00:00,60.17,60.24,60.16,60.22,150016.0,58.0113,58.0788,58.0017,58.0595,150016.0
2024-04-02 15:10:00,60.22,60.22,60.16,60.2,142732.0,58.0595,58.0595,58.0017,58.0403,142732.0
2024-04-02 15:20:00,60.19,60.22,60.18,60.2,136080.0,58.0306,58.0595,58.021,58.0403,136080.0
2024-04-02 15:30:00,60.2,60.25,60.18,60.21,216575.0,58.0403,58.0885,58.021,58.0499,216575.0
2024-04-02 15:40:00,60.21,60.21,60.11,60.15,272154.0,58.0499,58.0499,57.9535,57.9921,272154.0
2024-04-02 15:50:00,60.15,60.2,60.11,60.17,1197352.0,57.9921,58.0403,57.9535,58.0113,1197352.0
2024-04-03 09:30:00,60.05,60.12,59.85,59.88,430931.0,57.8956,57.9631,57.7028,57.7317,430931.0
2024-04-03 09:40:00,59.88,60.1,59.86,60.1,201009.0,57.7317,57.9438,57.7125,57.9438,201009.0
2024-04-03 09:50:00,60.09,60.14,60.05,60.09,180617.0,57.9342,57.9824,57.8956,57.9342,180617.0
2024-04-03 10:00:00,60.09,60.25,60.08,60.11,137127.0,57.9342,58.0885,57.9246,57.9535,137127.0
2024-04-03 10:10:00,60.11,60.22,60.06,60.21,127339.0,57.9535,58.0595,57.9053,58.0499,127339.0
2024-04-03 10:20:00,60.21,60.21,60.11,60.15,186648.0,58.0499,58.0499,57.9535,57.9921,186648.0
2024-04-03 10:30:00,60.16,60.19,60.1,60.15,166026.0,58.0017,58.0306,57.9438,57.9921,166026.0
2024-04-03 10:40:00,60.15,60.16,60.1,60.14,137316.0,57.9921,58.0017,57.9438,57.9824,137316.0
2024-04-03 10:50:00,60.14,60.29,60.1,60.25,227323.0,57.9824,58.127,57.9438,58.0885,227323.0
2024-04-03 11:00:00,60.25,60.39,60.22,60.37,365355.0,58.0885,58.2234,58.0595,58.2042,365355.0
2024-04-03 11:10:00,60.37,60.37,60.3,60.35,255426.0,58.2042,58.2042,58.1367,58.1849,255426.0
2024-04-03 11:20:00,60.34,60.35,60.19,60.23,275346.0,58.1752,58.1849,58.0306,58.0692,275346.0
2024-04-03 11:30:00,60.23,60.3,60.2,60.29,115457.0,58.0692,58.1367,58.0403,58.127,115457.0
2024-04-03 11:40:00,60.3,60.31,60.2,60.22,227163.0,58.1367,58.1463,58.0403,58.0595,227163.0
2024-04-03 11:50:00,60.22,60.25,60.19,60.23,66396.0,58.0595,58.0885,58.0306,58.0692,66396.0
2024-04-03 12:00:00,60.24,60.27,60.22,60.26,117162.0,58.0788,58.1077,58.0595,58.0981,117162.0
2024-04-03 12:10:00,60.27,60.34,60.26,60.3,130877.0,58.1077,58.1752,58.0981,58.1367,130877.0
2024-04-03 12:20:00,60.3,60.32,60.25,60.3,98436.0,58.1367,58.156,58.0885,58.1367,98436.0
2024-04-03 12:30:00,60.31,60.33,60.23,60.25,161927.0,58.1463,58.1656,58.0692,58.0885,161927.0
2024-04-03 12:40:00,60.25,60.33,60.25,60.29,216871.0,58.0885,58.1656,58.0885,58.127,216871.0
2024-04-03 12:50:00,60.29,60.3,60.22,60.23,153191.0,58.127,58.1367,58.0595,58.0692,153191.0
2024-04-03 13:00:00,60.23,60.25,60.17,60.2,98456.0,58.0692,58.0885,58.0113,58.0403,98456.0
2024-04-03 13:10:00,60.2,60.2,60.07,60.08,135060.0,58.0403,58.0403,57.9149,57.9246,135060.0
2024-04-03 13:20:00,60.08,60.13,60.06,60.1,82859.0,57.9246,57.9728,57.9053,57.9438,82859.0
2024-04-03 13:30:00,60.1,60.11,60.05,60.09,91329.0,57.9438,57.9535,57.8956,57.9342,91329.0
2024-04-03 13:40:00,60.08,60.11,60.07,60.09,77669.0,57.9246,57.9535,57.9149,57.9342,77669.0
2024-04-03 13:50:00,60.09,60.09,59.99,60.03,178888.0,57.9342,57.9342,57.8378,57.8764,178888.0
2024-04-03 14:00:00,60.02,60.05,59.96,59.98,449929.0,57.8667,57.8956,57.8089,57.8282,449929.0
2024-04-03 14:10:00,59.98,59.99,59.89,59.91,175407.0,57.8282,57.8378,57.7414,57.7607,175407.0
2024-04-03 14:20:00,59.91,59.92,59.82,59.87,328312.0,57.7607,57.7703,57.6739,57.7221,328312.0
2024-04-03 14:30:00,59.87,59.91,59.83,59.83,274355.0,57.7221,57.7607,57.6835,57.6835,274355.0
2024-04-03 14:40:00,59.84,59.84,59.79,59.83,214285.0,57.6932,57.6932,57.645,57.6835,214285.0
2024-04-03 14:50:00,59.84,59.92,59.82,59.87,167970.0,57.6932,57.7703,57.6739,57.7221,167970.0
2024-04-03 15:00:00,59.87,59.92,59.86,59.88,168284.0,57.7221,57.7703,57.7125,57.7317,168284.0
2024-04-03 15:10:00,59.87,59.91,59.78,59.82,248407.0,57.7221,57.7607,57.6353,57.6739,248407.0
2024-04-03 15:20:00,59.82,59.91,59.8,59.9,195800.0,57.6739,57.7607,57.6546,57.751,195800.0
2024-04-03 15:30:00,59.9,59.93,59.87,59.93,273601.0,57.751,57.7799,57.7221,57.7799,273601.0
2024-04-03 15:40:00,59.93,59.98,59.89,59.95,389775.0,57.7799,57.8282,57.7414,57.7992,389775.0
2024-04-03 15:50:00,59.95,59.97,59.8,59.84,1502208.0,57.7992,57.8185,57.6546,57.6932,1502208.0
2024-04-04 09:30:00,60.09,60.15,59.9,59.94,342573.0,57.9342,57.9921,57.751,57.7896,342573.0
2024-04-04 09:40:00,59.94,60.1,59.9,60.07,128084.0,57.7896,57.9438,57.751,57.9149,128084.0
2024-04-04 09:50:00,60.07,60.09,59.95,60.01,237110.0,57.9149,57.9342,57.7992,57.8571,237110.0
2024-04-04 10:00:00,60.01,60.08,59.96,59.98,120732.0,57.8571,57.9246,57.8089,57.8282,120732.0
2024-04-04 10:10:00,59.97,60.05,59.95,60.05,135441.0,57.8185,57.8956,57.7992,57.8956,135441.0
2024-04-04 10:20:00,60.04,60.05,59.95,59.96,96197.0,57.886,57.8956,57.7992,57.8089,96197.0
2024-04-04 10:30:00,59.96,59.98,59.84,59.84,148929.0,57.8089,57.8282,57.6932,57.6932,148929.0
2024-04-04 10:40:00,59.84,59.96,59.84,59.94,179390.0,57.6932,57.8089,57.6932,57.7896,179390.0
2024-04-04 10:50:00,59.95,59.96,59.86,59.89,134618.0,57.7992,57.8089,57.7125,57.7414,134618.0
2024-04-04 11:00:00,59.89,59.9,59.81,59.84,104090.0,57.7414,57.751,57.6643,57.6932,104090.0
2024-04-04 11:10:00,59.83,59.86,59.8,59.81,187691.0,57.6835,57.7125,57.6546,57.6643,187691.0
2024-04-04 11:20:00,59.82,59.87,59.8,59.86,113256.0,57.6739,57.7221,57.6546,57.7125,113256.0
2024-04-04 11:30:00,59.87,59.9,59.84,59.85,141206.0,57.7221,57.751,57.6932,57.7028,141206.0
2024-04-04 11:40:00,59.85,59.85,59.78,59.8,104778.0,57.7028,57.7028,57.6353,57.6546,104778.0
2024-04-04 11:50:00,59.8,59.82,59.76,59.78,137863.0,57.6546,57.6739,57.616,57.6353,137863.0
2024-04-04 12:00:00,59.78,59.83,59.75,59.81,118964.0,57.6353,57.6835,57.6064,57.6643,118964.0
2024-04-04 12:10:00,59.81,59.83,59.8,59.81,78196.0,57.6643,57.6835,57.6546,57.6643,78196.0
2024-04-04 12:20:00,59.82,59.82,59.74,59.74,167356.0,57.6739,57.6739,57.5968,57.5968,167356.0
2024-04-04 12:30:00,59.74,59.77,59.73,59.73,142254.0,57.5968,57.6257,57.5871,57.5871,142254.0
2024-04-04 12:40:00,59.73,59.78,59.7,59.77,179663.0,57.5871,57.6353,57.5582,57.6257,179663.0
2024-04-04 12:50:00,59.77,59.77,59.72,59.74,94810.0,57.6257,57.6257,57.5775,57.5968,94810.0
2024-04-04 13:00:00,59.74,59.86,59.74,59.86,66789.0,57.5968,57.7125,57.5968,57.7125,66789.0
2024-04-04 13:10:00,59.86,59.86,59.8,59.84,75842.0,57.7125,57.7125,57.6546,57.6932,75842.0
2024-04-04 13:20:00,59.83,59.9,59.82,59.9,73832.0,57.6835,57.751,57.6739,57.751,73832.0
2024-04-04 13:30:00,59.89,59.89,59.78,59.8,144008.0,57.7414,57.7414,57.6353,57.6546,144008.0
2024-04-04 13:40:00,59.8,59.8,59.73,59.74,97998.0,57.6546,57.6546,57.5871,57.5968,97998.0
2024-04-04 13:50:00,59.73,59.74,59.7,59.72,80106.0,57.5871,57.5968,57.5582,57.5775,80106.0
2024-04-04 14:00:00,59.72,59.73,59.64,59.65,154008.0,57.5775,57.5871,57.5004,57.51,154008.0
2024-04-04 14:10:00,59.65,59.66,59.55,59.56,157257.0,57.51,57.5196,57.4136,57.4232,157257.0
2024-04-04 14:20:00,59.55,59.59,59.42,59.44,211458.0,57.4136,57.4521,57.2882,57.3075,211458.0
2024-04-04 14:30:00,59.44,59.47,59.34,59.45,289225.0,57.3075,57.3365,57.2111,57.3172,289225.0
2024-04-04 14:40:00,59.45,59.5,59.41,59.47,142975.0,57.3172,57.3654,57.2786,57.3365,142975.0
2024-04-04 14:50:00,59.48,59.55,59.47,59.5,175575.0,57.3461,57.4136,57.3365,57.3654,175575.0
2024-04-04 15:00:00,59.51,59.59,59.45,59.51,145534.0,57.375,57.4521,57.3172,57.375,145534.0
2024-04-04 15:10:00,59.52,59.53,59.4,59.4,248542.0,57.3847,57.3943,57.269,57.269,248542.0
2024-04-04 15:20:00,59.41,59.44,59.3,59.32,211237.0,57.2786,57.3075,57.1725,57.1918,211237.0
2024-04-04 15:30:00,59.32,59.38,59.25,59.26,489365.0,57.1918,57.2497,57.1243,57.134,489365.0
2024-04-04 15:40:00,59.26,59.27,59.17,59.23,901418.0,57.134,57.1436,57.0472,57.1051,901418.0
2024-04-04 15:50:00,59.24,59.37,59.18,59.28,1787119.0,57.1147,57.24,57.0569,57.1533,1787119.0
2024-04-05 09:30:00,59.25,59.34,59.02,59.28,456098.0,57.1243,57.2111,56.9026,57.1533,456098.0
2024-04-05 09:40:00,59.27,59.33,59.07,59.09,203171.0,57.1436,57.2015,56.9508,56.9701,203171.0
2024-04-05 09:50:00,59.09,59.11,58.96,58.99,393196.0,56.9701,56.9894,56.8447,56.8737,393196.0
2024-04-05 10:00:00,58.97,59.08,58.91,59.07,266272.0,56.8544,56.9604,56.7965,56.9508,266272.0
2024-04-05 10:10:00,59.08,59.14,59.06,59.09,116463.0,56.9604,57.0183,56.9412,56.9701,116463.0
2024-04-05 10:20:00,59.09,59.15,59.04,59.1,123428.0,56.9701,57.0279,56.9219,56.9797,123428.0
2024-04-05 10:30:00,59.1,59.17,59.08,59.15,87099.0,56.9797,57.0472,56.9604,57.0279,87099.0
2024-04-05 10:40:00,59.15,59.33,59.14,59.3,305078.0,57.0279,57.2015,57.0183,57.1725,305078.0
2024-04-05 10:50:00,59.3,59.33,59.27,59.31,87137.0,57.1725,57.2015,57.1436,57.1822,87137.0
2024-04-05 11:00:00,59.31,59.41,59.27,59.41,112705.0,57.1822,57.2786,57.1436,57.2786,112705.0
2024-04-05 11:10:00,59.41,59.46,59.37,59.43,151009.0,57.2786,57.3268,57.24,57.2979,151009.0
2024-04-05 11:20:00,59.43,59.63,59.42,59.63,195664.0,57.2979,57.4907,57.2882,57.4907,195664.0
2024-04-05 11:30:00,59.63,59.64,59.49,59.53,199308.0,57.4907,57.5004,57.3557,57.3943,199308.0
2024-04-05 11:40:00,59.53,59.64,59.52,59.59,123112.0,57.3943,57.5004,57.3847,57.4521,123112.0
2024-04-05 11:50:00,59.59,59.64,59.55,59.59,72867.0,57.4521,57.5004,57.4136,57.4521,72867.0
2024-04-05 12:00:00,59.6,59.62,59.53,59.58,98466.0,57.4618,57.4811,57.3943,57.4425,98466.0
2024-04-05 12:10:00,59.59,59.68,59.58,59.67,124258.0,57.4521,57.5389,57.4425,57.5293,124258.0
2024-04-05 12:20:00,59.66,59.68,59.61,59.66,106647.0,57.5196,57.5389,57.4714,57.5196,106647.0
2024-04-05 12:30:00,59.67,59.67,59.61,59.62,98219.0,57.5293,57.5293,57.4714,57.4811,98219.0
2024-04-05 12:40:00,59.62,59.66,59.6,59.61,97837.0,57.4811,57.5196,57.4618,57.4714,97837.0
2024-04-05 12:50:00,59.61,59.66,59.57,59.59,89761.0,57.4714,57.5196,57.4329,57.4521,89761.0
2024-04-05 13:00:00,59.58,59.6,59.52,59.56,88505.0,57.4425,57.4618,57.3847,57.4232,88505.0
2024-04-05 13:10:00,59.55,59.58,59.44,59.46,172977.0,57.4136,57.4425,57.3075,57.3268,172977.0
2024-04-05 13:20:00,59.46,59.5,59.43,59.49,84225.0,57.3268,57.3654,57.2979,57.3557,84225.0
2024-04-05 13:30:00,59.48,59.5,59.45,59.45,61496.0,57.3461,57.3654,57.3172,57.3172,61496.0
2024-04-05 13:40:00,59.46,59.48,59.38,59.39,183491.0,57.3268,57.3461,57.2497,57.2593,183491.0
2024-04-05 13:50:00,59.4,59.47,59.38,59.43,192653.0,57.269,57.3365,57.2497,57.2979,192653.0
2024-04-05 14:00:00,59.43,59.48,59.31,59.47,118865.0,57.2979,57.3461,57.1822,57.3365,118865.0
2024-04-05 14:10:00,59.47,59.49,59.42,59.45,81684.0,57.3365,57.3557,57.2882,57.3172,81684.0
2024-04-05 14:20:00,59.45,59.5,59.39,59.4,100782.0,57.3172,57.3654,57.2593,57.269,100782.0
2024-04-05 14:30:00,59.4,59.45,59.39,59.45,102129.0,57.269,57.3172,57.2593,57.3172,102129.0
2024-04-05 14:40:00,59.45,59.46,59.37,59.39,79731.0,57.3172,57.3268,57.24,57.2593,79731.0
2024-04-05 14:50:00,59.39,59.43,59.37,59.41,195928.0,57.2593,57.2979,57.24,57.2786,195928.0
2024-04-05 15:00:00,59.41,59.45,59.4,59.43,90272.0,57.2786,57.3172,57.269,57.2979,90272.0
2024-04-05 15:10:00,59.43,59.51,59.42,59.5,93187.0,57.2979,57.375,57.2882,57.3654,93187.0
2024-04-05 15:20:00,59.51,59.51,59.45,59.47,113960.0,57.375,57.375,57.3172,57.3365,113960.0
2024-04-05 15:30:00,59.47,59.55,59.46,59.51,220652.0,57.3365,57.4136,57.3268,57.375,220652.0
2024-04-05 15:40:00,59.51,59.54,59.47,59.5,247365.0,57.375,57.4039,57.3365,57.3654,247365.0
2024-04-05 15:50:00,59.5,59.63,59.48,59.52,1104861.0,57.3654,57.4907,57.3461,57.3847,1104861.0
2024-04-08 09:30:00,59.4,59.47,59.07,59.35,498323.0,57.269,57.3365,56.9508,57.2208,498323.0
2024-04-08 09:40:00,59.35,59.39,59.24,59.26,205233.0,57.2208,57.2593,57.1147,57.134,205233.0
2024-04-08 09:50:00,59.25,59.4,59.25,59.33,129660.0,57.1243,57.269,57.1243,57.2015,129660.0
2024-04-08 10:00:00,59.33,59.34,59.24,59.25,171803.0,57.2015,57.2111,57.1147,57.1243,171803.0
2024-04-08 10:10:00,59.25,59.33,59.24,59.25,177734.0,57.1243,57.2015,57.1147,57.1243,177734.0
2024-04-08 10:20:00,59.26,59.33,59.23,59.31,134826.0,57.134,57.2015,57.1051,57.1822,134826.0
2024-04-08 10:30:00,59.3,59.31,59.24,59.29,131145.0,57.1725,57.1822,57.1147,57.1629,131145.0
2024-04-08 10:40:00,59.29,59.3,59.25,59.29,101836.0,57.1629,57.1725,57.1243,57.1629,101836.0
2024-04-08 10:50:00,59.29,59.3,59.21,59.26,187694.0,57.1629,57.1725,57.0858,57.134,187694.0
2024-04-08 11:00:00,59.26,59.32,59.25,59.28,259765.0,57.134,57.1918,57.1243,57.1533,259765.0
2024-04-08 11:10:00,59.28,59.29,59.17,59.17,152171.0,57.1533,57.1629,57.0472,57.0472,152171.0
2024-04-08 11:20:00,59.18,59.25,59.16,59.23,180369.0,57.0569,57.1243,57.0376,57.1051,180369.0
2024-04-08 11:30:00,59.23,59.28,59.2,59.25,130178.0,57.1051,57.1533,57.0761,57.1243,130178.0
2024-04-08 11:40:00,59.25,59.28,59.24,59.26,109097.0,57.1243,57.1533,57.1147,57.134,109097.0
2024-04-08 11:50:00,59.25,59.29,59.24,59.27,88994.0,57.1243,57.1629,57.1147,57.1436,88994.0
2024-04-08 12:00:00,59.27,59.31,59.24,59.27,101813.0,57.1436,57.1822,57.1147,57.1436,101813.0
2024-04-08 12:10:00,59.27,59.28,59.25,59.26,97118.0,57.1436,57.1533,57.1243,57.134,97118.0
2024-04-08 12:20:00,59.27,59.29,59.24,59.27,119544.0,57.1436,57.1629,57.1147,57.1436,119544.0
2024-04-08 12:30:00,59.27,59.28,59.24,59.26,121938.0,57.1436,57.1533,57.1147,57.134,121938.0
2024-04-08 12:40:00,59.26,59.28,59.23,59.25,85098.0,57.134,57.1533,57.1051,57.1243,85098.0
2024-04-08 12:50:00,59.25,59.29,59.25,59.29,90705.0,57.1243,57.1629,57.1243,57.1629,90705.0
2024-04-08 13:00:00,59.28,59.29,59.25,59.27,76699.0,57.1533,57.1629,57.1243,57.1436,76699.0
2024-04-08 13:10:00,59.26,59.28,59.25,59.27,103326.0,57.134,57.1533,57.1243,57.1436,103326.0
2024-04-08 13:20:00,59.27,59.3,59.24,59.26,221335.0,57.1436,57.1725,57.1147,57.134,221335.0
2024-04-08 13:30:00,59.26,59.26,59.22,59.23,139193.0,57.134,57.134,57.0954,57.1051,139193.0
2024-04-08 13:40:00,59.23,59.27,59.23,59.25,67966.0,57.1051,57.1436,57.1051,57.1243,67966.0
2024-04-08 13:50:00,59.25,59.3,59.25,59.28,72048.0,57.1243,57.1725,57.1243,57.1533,72048.0
2024-04-08 14:00:00,59.28,59.33,59.24,59.33,137232.0,57.1533,57.2015,57.1147,57.2015,137232.0
2024-04-08 14:10:00,59.32,59.33,59.28,59.31,126335.0,57.1918,57.2015,57.1533,57.1822,126335.0
2024-04-08 14:20:00,59.3,59.32,59.26,59.28,76019.0,57.1725,57.1918,57.134,57.1533,76019.0
2024-04-08 14:30:00,59.28,59.29,59.24,59.25,78414.0,57.1533,57.1629,57.1147,57.1243,78414.0
2024-04-08 14:40:00,59.24,59.29,59.23,59.28,118265.0,57.1147,57.1629,57.1051,57.1533,118265.0
2024-04-08 14:50:00,59.28,59.29,59.26,59.29,108080.0,57.1533,57.1629,57.134,57.1629,108080.0
2024-04-08 15:00:00,59.28,59.33,59.26,59.28,77076.0,57.1533,57.2015,57.134,57.1533,77076.0
2024-04-08 15:10:00,59.28,59.29,59.26,59.27,88888.0,57.1533,57.1629,57.134,57.1436,88888.0
2024-04-08 15:20:00,59.27,59.28,59.25,59.27,83525.0,57.1436,57.1533,57.1243,57.1436,83525.0
2024-04-08 15:30:00,59.28,59.3,59.21,59.23,148247.0,57.1533,57.1725,57.0858,57.1051,148247.0
2024-04-08 15:40:00,59.23,59.24,59.18,59.24,209401.0,57.1051,57.1147,57.0569,57.1147,209401.0
2024-04-08 15:50:00,59.23,59.3,59.2,59.28,1084562.0,57.1051,57.1725,57.0761,57.1533,1084562.0
2024-04-09 09:30:00,59.48,59.49,59.33,59.42,327275.0,57.3461,57.3557,57.2015,57.2882,327275.0
2024-04-09 09:40:00,59.42,59.45,59.23,59.23,185776.0,57.2882,57.3172,57.1051,57.1051,185776.0
2024-04-09 09:50:00,59.24,59.3,59.13,59.21,187886.0,57.1147,57.1725,57.0086,57.0858,187886.0
2024-04-09 10:00:00,59.19,59.22,59.13,59.18,155305.0,57.0665,57.0954,57.0086,57.0569,155305.0
2024-04-09 10:10:00,59.18,59.32,59.18,59.32,163689.0,57.0569,57.1918,57.0569,57.1918,163689.0
2024-04-09 10:20:00,59.32,59.44,59.31,59.41,108121.0,57.1918,57.3075,57.1822,57.2786,108121.0
2024-04-09 10:30:00,59.41,59.41,59.28,59.29,129583.0,57.2786,57.2786,57.1533,57.1629,129583.0
2024-04-09 10:40:00,59.29,59.32,59.16,59.17,153321.0,57.1629,57.1918,57.0376,57.0472,153321.0
2024-04-09 10:50:00,59.17,59.26,59.16,59.23,90969.0,57.0472,57.134,57.0376,57.1051,90969.0
2024-04-09 11:00:00,59.23,59.27,59.21,59.27,95367.0,57.1051,57.1436,57.0858,57.1436,95367.0
2024-04-09 11:10:00,59.27,59.34,59.26,59.32,99669.0,57.1436,57.2111,57.134,57.1918,99669.0
2024-04-09 11:20:00,59.33,59.33,59.27,59.29,61382.0,57.2015,57.2015,57.1436,57.1629,61382.0
2024-04-09 11:30:00,59.29,59.33,59.26,59.27,84757.0,57.1629,57.2015,57.134,57.1436,84757.0
2024-04-09 11:40:00,59.27,59.32,59.25,59.3,58735.0,57.1436,57.1918,57.1243,57.1725,58735.0
2024-04-09 11:50:00,59.29,59.32,59.27,59.28,42069.0,57.1629,57.1918,57.1436,57.1533,42069.0
2024-04-09 12:00:00,59.28,59.33,59.25,59.25,51573.0,57.1533,57.2015,57.1243,57.1243,51573.0
2024-04-09 12:10:00,59.26,59.29,59.25,59.26,50980.0,57.134,57.1629,57.1243,57.134,50980.0
2024-04-09 12:20:00,59.25,59.28,59.22,59.23,84577.0,57.1243,57.1533,57.0954,57.1051,84577.0
2024-04-09 12:30:00,59.23,59.3,59.22,59.3,97086.0,57.1051,57.1725,57.0954,57.1725,97086.0
2024-04-09 12:40:00,59.3,59.32,59.28,59.29,34494.0,57.1725,57.1918,57.1533,57.1629,34494.0
2024-04-09 12:50:00,59.29,59.29,59.19,59.21,61143.0,57.1629,57.1629,57.0665,57.0858,61143.0
2024-04-09 13:00:00,59.22,59.29,59.21,59.29,51427.0,57.0954,57.1629,57.0858,57.1629,51427.0
2024-04-09 13:10:00,59.28,59.32,59.26,59.32,74005.0,57.1533,57.1918,57.134,57.1918,74005.0
2024-04-09 13:20:00,59.32,59.35,59.29,59.34,87332.0,57.1918,57.2208,57.1629,57.2111,87332.0
2024-04-09 13:30:00,59.33,59.35,59.31,59.34,70752.0,57.2015,57.2208,57.1822,57.2111,70752.0
2024-04-09 13:40:00,59.35,59.35,59.31,59.34,59655.0,57.2208,57.2208,57.1822,57.2111,59655.0
2024-04-09 13:50:00,59.34,59.36,59.33,59.35,91719.0,57.2111,57.2304,57.2015,57.2208,91719.0
2024-04-09 14:00:00,59.35,59.36,59.31,59.36,56752.0,57.2208,57.2304,57.1822,57.2304,56752.0
2024-04-09 14:10:00,59.36,59.39,59.35,59.39,46401.0,57.2304,57.2593,57.2208,57.2593,46401.0
2024-04-09 14:20:00,59.38,59.39,59.33,59.38,89339.0,57.2497,57.2593,57.2015,57.2497,89339.0
2024-04-09 14:30:00,59.37,59.47,59.37,59.44,201031.0,57.24,57.3365,57.24,57.3075,201031.0
2024-04-09 14:40:00,59.43,59.47,59.42,59.43,413541.0,57.2979,57.3365,57.2882,57.2979,413541.0
2024-04-09 14:50:00,59.43,59.45,59.4,59.43,406703.0,57.2979,57.3172,57.269,57.2979,406703.0
2024-04-09 15:00:00,59.43,59.51,59.42,59.47,153129.0,57.2979,57.375,57.2882,57.3365,153129.0
2024-04-09 15:10:00,59.47,59.54,59.46,59.54,139597.0,57.3365,57.4039,57.3268,57.4039,139597.0
2024-04-09 15:20:00,59.54,59.69,59.52,59.68,332070.0,57.4039,57.5486,57.3847,57.5389,332070.0
2024-04-09 15:30:00,59.67,59.74,59.6,59.63,315317.0,57.5293,57.5968,57.4618,57.4907,315317.0
2024-04-09 15:40:00,59.63,59.71,59.6,59.68,431297.0,57.4907,57.5678,57.4618,57.5389,431297.0
2024-04-09 15:50:00,59.67,59.74,59.65,59.71,1375127.0,57.5293,57.5968,57.51,57.5678,1375127.0
2024-04-10 09:30:00,59.32,59.39,58.81,58.88,850131.0,57.1918,57.2593,56.7001,56.7676,850131.0
2024-04-10 09:40:00,58.88,59.01,58.83,58.85,454820.0,56.7676,56.893,56.7194,56.7387,454820.0
2024-04-10 09:50:00,58.86,59.0,58.8,58.94,376303.0,56.7483,56.8833,56.6905,56.8255,376303.0
2024-04-10 10:00:00,58.95,59.01,58.85,58.91,340681.0,56.8351,56.893,56.7387,56.7965,340681.0
2024-04-10 10:10:00,58.91,59.0,58.89,58.98,171750.0,56.7965,56.8833,56.7773,56.864,171750.0
2024-04-10 10:20:00,58.98,59.04,58.93,58.96,195074.0,56.864,56.9219,56.8158,56.8447,195074.0
2024-04-10 10:30:00,58.96,59.16,58.96,59.14,279532.0,56.8447,57.0376,56.8447,57.0183,279532.0
2024-04-10 10:40:00,59.13,59.14,59.02,59.04,102253.0,57.0086,57.0183,56.9026,56.9219,102253.0
2024-04-10 10:50:00,59.05,59.06,58.93,58.94,149481.0,56.9315,56.9412,56.8158,56.8255,149481.0
2024-04-10 11:00:00,58.94,58.96,58.91,58.92,117681.0,56.8255,56.8447,56.7965,56.8062,117681.0
2024-04-10 11:10:00,58.92,58.93,58.85,58.86,181365.0,56.8062,56.8158,56.7387,56.7483,181365.0
2024-04-10 11:20:00,58.86,58.88,58.83,58.86,168750.0,56.7483,56.7676,56.7194,56.7483,168750.0
2024-04-10 11:30:00,58.87,58.89,58.76,58.78,174747.0,56.758,56.7773,56.6519,56.6712,174747.0
2024-04-10 11:40:00,58.79,58.83,58.77,58.81,95918.0,56.6808,56.7194,56.6616,56.7001,95918.0
2024-04-10 11:50:00,58.82,58.87,58.81,58.84,112559.0,56.7098,56.758,56.7001,56.7291,112559.0
2024-04-10 12:00:00,58.84,58.87,58.81,58.84,94596.0,56.7291,56.758,56.7001,56.7291,94596.0
2024-04-10 12:10:00,58.84,58.84,58.78,58.83,126538.0,56.7291,56.7291,56.6712,56.7194,126538.0
2024-04-10 12:20:00,58.83,58.87,58.8,58.87,118656.0,56.7194,56.758,56.6905,56.758,118656.0
2024-04-10 12:30:00,58.86,58.88,58.83,58.85,104424.0,56.7483,56.7676,56.7194,56.7387,104424.0
2024-04-10 12:40:00,58.85,58.87,58.82,58.86,103251.0,56.7387,56.758,56.7098,56.7483,103251.0
2024-04-10 12:50:00,58.86,58.91,58.82,58.89,106581.0,56.7483,56.7965,56.7098,56.7773,106581.0
2024-04-10 13:00:00,58.89,58.91,58.71,58.71,220641.0,56.7773,56.7965,56.6037,56.6037,220641.0
2024-04-10 13:10:00,58.72,58.78,58.69,58.77,140304.0,56.6134,56.6712,56.5844,56.6616,140304.0
2024-04-10 13:20:00,58.78,58.94,58.77,58.87,152247.0,56.6712,56.8255,56.6616,56.758,152247.0
2024-04-10 13:30:00,58.86,58.9,58.8,58.83,165229.0,56.7483,56.7869,56.6905,56.7194,165229.0
2024-04-10 13:40:00,58.83,58.86,58.77,58.83,107341.0,56.7194,56.7483,56.6616,56.7194,107341.0
2024-04-10 13:50:00,58.83,58.94,58.79,58.86,137456.0,56.7194,56.8255,56.6808,56.7483,137456.0
2024-04-10 14:00:00,58.87,58.92,58.83,58.89,162123.0,56.758,56.8062,56.7194,56.7773,162123.0
2024-04-10 14:10:00,58.9,58.93,58.86,58.88,78627.0,56.7869,56.8158,56.7483,56.7676,78627.0
2024-04-10 14:20:00,58.88,58.91,58.83,58.84,106043.0,56.7676,56.7965,56.7194,56.7291,106043.0
2024-04-10 14:30:00,58.84,58.87,58.8,58.85,142605.0,56.7291,56.758,56.6905,56.7387,142605.0
2024-04-10 14:40:00,58.84,58.89,58.83,58.88,117829.0,56.7291,56.7773,56.7194,56.7676,117829.0
2024-04-10 14:50:00,58.87,58.89,58.79,58.79,137329.0,56.758,56.7773,56.6808,56.6808,137329.0
2024-04-10 15:00:00,58.79,58.84,58.77,58.81,127412.0,56.6808,56.7291,56.6616,56.7001,127412.0
2024-04-10 15:10:00,58.81,58.94,58.81,58.92,173520.0,56.7001,56.8255,56.7001,56.8062,173520.0
2024-04-10 15:20:00,58.92,58.95,58.85,58.92,275343.0,56.8062,56.8351,56.7387,56.8062,275343.0
2024-04-10 15:30:00,58.92,58.93,58.82,58.83,234854.0,56.8062,56.8158,56.7098,56.7194,234854.0
2024-04-10 15:40:00,58.82,58.92,58.82,58.87,354985.0,56.7098,56.8062,56.7098,56.758,354985.0
2024-04-10 15:50:00,58.87,58.99,58.85,58.91,1087047.0,56.758,56.8737,56.7387,56.7965,1087047.0
2024-04-11 09:30:00,59.15,59.24,59.01,59.06,395725.0,57.0279,57.1147,56.893,56.9412,395725.0
2024-04-11 09:40:00,59.04,59.16,59.0,59.1,154283.0,56.9219,57.0376,56.8833,56.9797,154283.0
2024-04-11 09:50:00,59.1,59.17,59.07,59.11,146978.0,56.9797,57.0472,56.9508,56.9894,146978.0
2024-04-11 10:00:00,59.11,59.11,58.95,58.99,205373.0,56.9894,56.9894,56.8351,56.8737,205373.0
2024-04-11 10:10:00,58.98,59.06,58.97,59.01,133892.0,56.864,56.9412,56.8544,56.893,133892.0
2024-04-11 10:20:00,59.01,59.03,58.97,59.01,221148.0,56.893,56.9122,56.8544,56.893,221148.0
2024-04-11 10:30:00,59.01,59.04,58.91,58.97,171500.0,56.893,56.9219,56.7965,56.8544,171500.0
2024-04-11 10:40:00,58.97,59.0,58.92,58.93,213335.0,56.8544,56.8833,56.8062,56.8158,213335.0
2024-04-11 10:50:00,58.93,58.95,58.88,58.91,112327.0,56.8158,56.8351,56.7676,56.7965,112327.0
2024-04-11 11:00:00,58.91,58.91,58.81,58.82,92479.0,56.7965,56.7965,56.7001,56.7098,92479.0
2024-04-11 11:10:00,58.82,58.86,58.78,58.84,112346.0,56.7098,56.7483,56.6712,56.7291,112346.0
2024-04-11 11:20:00,58.84,58.9,58.82,58.86,179586.0,56.7291,56.7869,56.7098,56.7483,179586.0
2024-04-11 11:30:00,58.85,58.95,58.83,58.92,134445.0,56.7387,56.8351,56.7194,56.8062,134445.0
2024-04-11 11:40:00,58.91,58.95,58.9,58.92,78294.0,56.7965,56.8351,56.7869,56.8062,78294.0
2024-04-11 11:50:00,58.92,58.99,58.92,58.98,85432.0,56.8062,56.8737,56.8062,56.864,85432.0
2024-04-11 12:00:00,58.99,59.0,58.94,58.95,93950.0,56.8737,56.8833,56.8255,56.8351,93950.0
2024-04-11 12:10:00,58.95,58.98,58.93,58.96,105012.0,56.8351,56.864,56.8158,56.8447,105012.0
2024-04-11 12:20:00,58.95,58.96,58.88,58.89,96087.0,56.8351,56.8447,56.7676,56.7773,96087.0
2024-04-11 12:30:00,58.89,58.9,58.87,58.87,121485.0,56.7773,56.7869,56.758,56.758,121485.0
2024-04-11 12:40:00,58.88,58.98,58.88,58.98,60443.0,56.7676,56.864,56.7676,56.864,60443.0
2024-04-11 12:50:00,58.98,58.98,58.93,58.96,83023.0,56.864,56.864,56.8158,56.8447,83023.0
2024-04-11 13:00:00,58.96,59.06,58.92,59.03,127712.0,56.8447,56.9412,56.8062,56.9122,127712.0
2024-04-11 13:10:00,59.03,59.1,59.02,59.1,76567.0,56.9122,56.9797,56.9026,56.9797,76567.0
2024-04-11 13:20:00,59.1,59.14,59.09,59.11,101540.0,56.9797,57.0183,56.9701,56.9894,101540.0
2024-04-11 13:30:00,59.11,59.19,59.11,59.12,146453.0,56.9894,57.0665,56.9894,56.999,146453.0
2024-04-11 13:40:00,59.13,59.19,59.11,59.19,110879.0,57.0086,57.0665,56.9894,57.0665,110879.0
2024-04-11 13:50:00,59.19,59.22,59.17,59.2,127402.0,57.0665,57.0954,57.0472,57.0761,127402.0
2024-04-11 14:00:00,59.2,59.31,59.18,59.28,149861.0,57.0761,57.1822,57.0569,57.1533,149861.0
2024-04-11 14:10:00,59.29,59.33,59.27,59.28,204292.0,57.1629,57.2015,57.1436,57.1533,204292.0
2024-04-11 14:20:00,59.28,59.33,59.26,59.31,101624.0,57.1533,57.2015,57.134,57.1822,101624.0
2024-04-11 14:30:00,59.31,59.37,59.31,59.35,140213.0,57.1822,57.24,57.1822,57.2208,140213.0
2024-04-11 14:40:00,59.35,59.36,59.3,59.3,116975.0,57.2208,57.2304,57.1725,57.1725,116975.0
2024-04-11 14:50:00,59.3,59.34,59.29,59.34,100676.0,57.1725,57.2111,57.1629,57.2111,100676.0
2024-04-11 15:00:00,59.34,59.37,59.3,59.32,130508.0,57.2111,57.24,57.1725,57.1918,130508.0
2024-04-11 15:10:00,59.31,59.32,59.18,59.2,144397.0,57.1822,57.1918,57.0569,57.0761,144397.0
2024-04-11 15:20:00,59.2,59.21,59.16,59.17,130902.0,57.0761,57.0858,57.0376,57.0472,130902.0
2024-04-11 15:30:00,59.17,59.17,59.09,59.12,130859.0,57.0472,57.0472,56.9701,56.999,130859.0
2024-04-11 15:40:00,59.13,59.18,59.09,59.1,239625.0,57.0086,57.0569,56.9701,56.9797,239625.0
2024-04-11 15:50:00,59.1,59.11,59.03,59.05,848475.0,56.9797,56.9894,56.9122,56.9315,848475.0
2024-04-12 09:30:00,58.95,59.01,58.82,58.98,401684.0,56.8351,56.893,56.7098,56.864,401684.0
2024-04-12 09:40:00,58.98,58.98,58.83,58.87,196040.0,56.864,56.864,56.7194,56.758,196040.0
2024-04-12 09:50:00,58.88,58.9,58.76,58.87,136983.0,56.7676,56.7869,56.6519,56.758,136983.0
2024-04-12 10:00:00,58.86,58.88,58.78,58.83,158161.0,56.7483,56.7676,56.6712,56.7194,158161.0
2024-04-12 10:10:00,58.83,58.86,58.77,58.8,169592.0,56.7194,56.7483,56.6616,56.6905,169592.0
2024-04-12 10:20:00,58.79,58.86,58.79,58.83,122561.0,56.6808,56.7483,56.6808,56.7194,122561.0
2024-04-12 10:30:00,58.82,58.82,58.73,58.82,127856.0,56.7098,56.7098,56.623,56.7098,127856.0
2024-04-12 10:40:00,58.82,58.86,58.81,58.85,110620.0,56.7098,56.7483,56.7001,56.7387,110620.0
2024-04-12 10:50:00,58.84,58.87,58.79,58.8,111070.0,56.7291,56.758,56.6808,56.6905,111070.0
2024-04-12 11:00:00,58.8,58.85,58.78,58.79,90609.0,56.6905,56.7387,56.6712,56.6808,90609.0
2024-04-12 11:10:00,58.79,58.82,58.7,58.71,302718.0,56.6808,56.7098,56.5941,56.6037,302718.0
2024-04-12 11:20:00,58.71,58.71,58.58,58.59,226092.0,56.6037,56.6037,56.4784,56.488,226092.0
2024-04-12 11:30:00,58.6,58.6,58.46,58.5,362865.0,56.4977,56.4977,56.3627,56.4013,362865.0
2024-04-12 11:40:00,58.49,58.57,58.44,58.56,256607.0,56.3916,56.4687,56.3434,56.4591,256607.0
2024-04-12 11:50:00,58.57,58.63,58.53,58.58,174667.0,56.4687,56.5266,56.4302,56.4784,174667.0
2024-04-12 12:00:00,58.58,58.6,58.51,58.54,226062.0,56.4784,56.4977,56.4109,56.4398,226062.0
2024-04-12 12:10:00,58.54,58.57,58.48,58.48,301103.0,56.4398,56.4687,56.382,56.382,301103.0
2024-04-12 12:20:00,58.48,58.51,58.42,58.42,120260.0,56.382,56.4109,56.3241,56.3241,120260.0
2024-04-12 12:30:00,58.42,58.44,58.2,58.25,213699.0,56.3241,56.3434,56.112,56.1602,213699.0
2024-04-12 12:40:00,58.25,58.28,58.22,58.24,140099.0,56.1602,56.1891,56.1313,56.1506,140099.0
2024-04-12 12:50:00,58.24,58.27,58.21,58.21,115700.0,56.1506,56.1795,56.1217,56.1217,115700.0
2024-04-12 13:00:00,58.22,58.24,58.16,58.18,139812.0,56.1313,56.1506,56.0734,56.0927,139812.0
2024-04-12 13:10:00,58.19,58.23,58.17,58.19,120071.0,56.1024,56.1409,56.0831,56.1024,120071.0
2024-04-12 13:20:00,58.19,58.2,58.14,58.17,154366.0,56.1024,56.112,56.0542,56.0831,154366.0
2024-04-12 13:30:00,58.16,58.18,58.13,58.17,126619.0,56.0734,56.0927,56.0445,56.0831,126619.0
2024-04-12 13:40:00,58.17,58.3,58.16,58.3,202822.0,56.0831,56.2084,56.0734,56.2084,202822.0
2024-04-12 13:50:00,58.3,58.33,58.28,58.31,137047.0,56.2084,56.2373,56.1891,56.2181,137047.0
2024-04-12 14:00:00,58.32,58.42,58.2,58.4,144518.0,56.2277,56.3241,56.112,56.3048,144518.0
2024-04-12 14:10:00,58.4,58.43,58.33,58.35,113579.0,56.3048,56.3338,56.2373,56.2566,113579.0
2024-04-12 14:20:00,58.35,58.39,58.31,58.32,137025.0,56.2566,56.2952,56.2181,56.2277,137025.0
2024-04-12 14:30:00,58.33,58.34,58.26,58.29,128871.0,56.2373,56.247,56.1699,56.1988,128871.0
2024-04-12 14:40:00,58.3,58.31,58.22,58.28,168782.0,56.2084,56.2181,56.1313,56.1891,168782.0
2024-04-12 14:50:00,58.28,58.33,58.23,58.24,142650.0,56.1891,56.2373,56.1409,56.1506,142650.0
2024-04-12 15:00:00,58.23,58.29,58.21,58.27,154776.0,56.1409,56.1988,56.1217,56.1795,154776.0
2024-04-12 15:10:00,58.27,58.32,58.24,58.27,195848.0,56.1795,56.2277,56.1506,56.1795,195848.0
2024-04-12 15:20:00,58.29,58.31,58.25,58.26,140402.0,56.1988,56.2181,56.1602,56.1699,140402.0
2024-04-12 15:30:00,58.26,58.3,58.22,58.24,230175.0,56.1699,56.2084,56.1313,56.1506,230175.0
2024-04-12 15:40:00,58.24,58.3,58.21,58.25,346341.0,56.1506,56.2084,56.1217,56.1602,346341.0
2024-04-12 15:50:00,58.25,58.28,58.16,58.27,885221.0,56.1602,56.1891,56.0734,56.1795,885221.0
2024-04-15 09:30:00,58.61,58.81,58.53,58.66,522346.0,56.5073,56.7001,56.4302,56.5555,522346.0
2024-04-15 09:40:00,58.65,58.75,58.61,58.68,220087.0,56.5459,56.6423,56.5073,56.5748,220087.0
2024-04-15 09:50:00,58.68,58.71,58.63,58.7,198850.0,56.5748,56.6037,56.5266,56.5941,198850.0
2024-04-15 10:00:00,58.69,58.7,58.45,58.51,220085.0,56.5844,56.5941,56.353,56.4109,220085.0
2024-04-15 10:10:00,58.5,58.55,58.39,58.53,250928.0,56.4013,56.4495,56.2952,56.4302,250928.0
2024-04-15 10:20:00,58.53,58.58,58.51,58.58,154949.0,56.4302,56.4784,56.4109,56.4784,154949.0
2024-04-15 10:30:00,58.57,58.62,58.48,58.48,130646.0,56.4687,56.5169,56.382,56.382,130646.0
2024-04-15 10:40:00,58.48,58.6,58.48,58.59,120384.0,56.382,56.4977,56.382,56.488,120384.0
2024-04-15 10:50:00,58.59,58.59,58.51,58.53,176682.0,56.488,56.488,56.4109,56.4302,176682.0
2024-04-15 11:00:00,58.52,58.53,58.48,58.5,119962.0,56.4205,56.4302,56.382,56.4013,119962.0
2024-04-15 11:10:00,58.49,58.58,58.49,58.55,86687.0,56.3916,56.4784,56.3916,56.4495,86687.0
2024-04-15 11:20:00,58.55,58.57,58.53,58.55,83611.0,56.4495,56.4687,56.4302,56.4495,83611.0
2024-04-15 11:30:00,58.55,58.65,58.52,58.63,165720.0,56.4495,56.5459,56.4205,56.5266,165720.0
2024-04-15 11:40:00,58.63,58.72,58.6,58.68,172038.0,56.5266,56.6134,56.4977,56.5748,172038.0
2024-04-15 11:50:00,58.67,58.72,58.65,58.65,83055.0,56.5652,56.6134,56.5459,56.5459,83055.0
2024-04-15 12:00:00,58.65,58.7,58.63,58.68,59706.0,56.5459,56.5941,56.5266,56.5748,59706.0
2024-04-15 12:10:00,58.67,58.69,58.63,58.63,135163.0,56.5652,56.5844,56.5266,56.5266,135163.0
2024-04-15 12:20:00,58.62,58.67,58.52,58.53,119190.0,56.5169,56.5652,56.4205,56.4302,119190.0
2024-04-15 12:30:00,58.52,58.55,58.49,58.55,87633.0,56.4205,56.4495,56.3916,56.4495,87633.0
2024-04-15 12:40:00,58.54,58.57,58.49,58.53,132472.0,56.4398,56.4687,56.3916,56.4302,132472.0
2024-04-15 12:50:00,58.53,58.56,58.52,58.55,45485.0,56.4302,56.4591,56.4205,56.4495,45485.0
2024-04-15 13:00:00,58.55,58.59,58.51,58.56,110433.0,56.4495,56.488,56.4109,56.4591,110433.0
2024-04-15 13:10:00,58.56,58.56,58.46,58.47,81652.0,56.4591,56.4591,56.3627,56.3723,81652.0
2024-04-15 13:20:00,58.47,58.49,58.41,58.41,109353.0,56.3723,56.3916,56.3145,56.3145,109353.0
2024-04-15 13:30:00,58.41,58.41,58.3,58.36,420876.0,56.3145,56.3145,56.2084,56.2663,420876.0
2024-04-15 13:40:00,58.36,58.43,58.32,58.34,211004.0,56.2663,56.3338,56.2277,56.247,211004.0
2024-04-15 13:50:00,58.34,58.35,58.26,58.3,266342.0,56.247,56.2566,56.1699,56.2084,266342.0
2024-04-15 14:00:00,58.29,58.31,58.22,58.27,152792.0,56.1988,56.2181,56.1313,56.1795,152792.0
2024-04-15 14:10:00,58.28,58.28,58.24,58.27,113264.0,56.1891,56.1891,56.1506,56.1795,113264.0
2024-04-15 14:20:00,58.28,58.3,58.18,58.18,142905.0,56.1891,56.2084,56.0927,56.0927,142905.0
2024-04-15 14:30:00,58.19,58.29,58.17,58.22,170144.0,56.1024,56.1988,56.0831,56.1313,170144.0
2024-04-15 14:40:00,58.22,58.23,58.1,58.11,137385.0,56.1313,56.1409,56.0156,56.0252,137385.0
2024-04-15 14:50:00,58.11,58.13,58.04,58.12,152726.0,56.0252,56.0445,55.9578,56.0349,152726.0
2024-04-15 15:00:00,58.12,58.2,58.1,58.18,194733.0,56.0349,56.112,56.0156,56.0927,194733.0
2024-04-15 15:10:00,58.18,58.18,58.08,58.1,195873.0,56.0927,56.0927,55.9963,56.0156,195873.0
2024-04-15 15:20:00,58.1,58.21,58.09,58.19,176921.0,56.0156,56.1217,56.006,56.1024,176921.0
2024-04-15 15:30:00,58.19,58.29,58.18,58.19,181342.0,56.1024,56.1988,56.0927,56.1024,181342.0
2024-04-15 15:40:00,58.18,58.24,58.15,58.23,240326.0,56.0927,56.1506,56.0638,56.1409,240326.0
2024-04-15 15:50:00,58.23,58.25,58.12,58.14,1197105.0,56.1409,56.1602,56.0349,56.0542,1197105.0
2024-04-16 09:30:00,58.25,58.34,58.2,58.33,453314.0,56.1602,56.247,56.112,56.2373,453314.0
2024-04-16 09:40:00,58.32,58.38,58.22,58.29,213674.0,56.2277,56.2856,56.1313,56.1988,213674.0
2024-04-16 09:50:00,58.3,58.37,58.24,58.25,220278.0,56.2084,56.2759,56.1506,56.1602,220278.0
2024-04-16 10:00:00,58.26,58.27,58.07,58.25,236898.0,56.1699,56.1795,55.9867,56.1602,236898.0
2024-04-16 10:10:00,58.25,58.27,58.19,58.22,146742.0,56.1602,56.1795,56.1024,56.1313,146742.0
2024-04-16 10:20:00,58.22,58.28,58.17,58.26,141625.0,56.1313,56.1891,56.0831,56.1699,141625.0
2024-04-16 10:30:00,58.26,58.29,58.2,58.27,408686.0,56.1699,56.1988,56.112,56.1795,408686.0
2024-04-16 10:40:00,58.27,58.31,58.14,58.21,307803.0,56.1795,56.2181,56.0542,56.1217,307803.0
2024-04-16 10:50:00,58.21,58.21,58.12,58.16,129899.0,56.1217,56.1217,56.0349,56.0734,129899.0
2024-04-16 11:00:00,58.17,58.21,58.1,58.15,136357.0,56.0831,56.1217,56.0156,56.0638,136357.0
2024-04-16 11:10:00,58.15,58.24,58.14,58.19,164102.0,56.0638,56.1506,56.0542,56.1024,164102.0
2024-04-16 11:20:00,58.18,58.25,58.16,58.23,91504.0,56.0927,56.1602,56.0734,56.1409,91504.0
2024-04-16 11:30:00,58.22,58.27,58.2,58.23,99478.0,56.1313,56.1795,56.112,56.1409,99478.0
2024-04-16 11:40:00,58.22,58.27,58.19,58.2,107490.0,56.1313,56.1795,56.1024,56.112,107490.0
2024-04-16 11:50:00,58.2,58.27,58.19,58.23,110608.0,56.112,56.1795,56.1024,56.1409,110608.0
2024-04-16 12:00:00,58.22,58.26,58.2,58.23,108203.0,56.1313,56.1699,56.112,56.1409,108203.0
2024-04-16 12:10:00,58.23,58.29,58.23,58.24,64634.0,56.1409,56.1988,56.1409,56.1506,64634.0
2024-04-16 12:20:00,58.25,58.27,58.21,58.22,78915.0,56.1602,56.1795,56.1217,56.1313,78915.0
2024-04-16 12:30:00,58.22,58.25,58.2,58.21,63809.0,56.1313,56.1602,56.112,56.1217,63809.0
2024-04-16 12:40:00,58.21,58.23,58.17,58.21,78056.0,56.1217,56.1409,56.0831,56.1217,78056.0
2024-04-16 12:50:00,58.21,58.22,58.14,58.17,61107.0,56.1217,56.1313,56.0542,56.0831,61107.0
2024-04-16 13:00:00,58.17,58.18,58.0,58.07,130081.0,56.0831,56.0927,55.9192,55.9867,130081.0
2024-04-16 13:10:00,58.07,58.12,58.05,58.09,66788.0,55.9867,56.0349,55.9674,56.006,66788.0
2024-04-16 13:20:00,58.08,58.12,58.05,58.06,81931.0,55.9963,56.0349,55.9674,55.977,81931.0
2024-04-16 13:30:00,58.05,58.09,57.94,58.05,188869.0,55.9674,56.006,55.8613,55.9674,188869.0
2024-04-16 13:40:00,58.05,58.13,58.04,58.04,77618.0,55.9674,56.0445,55.9578,55.9578,77618.0
2024-04-16 13:50:00,58.04,58.11,57.99,58.07,177268.0,55.9578,56.0252,55.9095,55.9867,177268.0
2024-04-16 14:00:00,58.06,58.23,58.02,58.22,195047.0,55.977,56.1409,55.9385,56.1313,195047.0
2024-04-16 14:10:00,58.21,58.24,58.02,58.04,177808.0,56.1217,56.1506,55.9385,55.9578,177808.0
2024-04-16 14:20:00,58.04,58.07,57.93,57.96,114838.0,55.9578,55.9867,55.8517,55.8806,114838.0
2024-04-16 14:30:00,57.96,58.04,57.94,57.99,113810.0,55.8806,55.9578,55.8613,55.9095,113810.0
2024-04-16 14:40:00,58.0,58.06,57.99,58.03,98956.0,55.9192,55.977,55.9095,55.9481,98956.0
2024-04-16 14:50:00,58.02,58.2,58.02,58.2,100475.0,55.9385,56.112,55.9385,56.112,100475.0
2024-04-16 15:00:00,58.2,58.21,58.13,58.15,122610.0,56.112,56.1217,56.0445,56.0638,122610.0
2024-04-16 15:10:00,58.15,58.17,58.07,58.12,166049.0,56.0638,56.0831,55.9867,56.0349,166049.0
2024-04-16 15:20:00,58.12,58.22,58.11,58.22,193031.0,56.0349,56.1313,56.0252,56.1313,193031.0
2024-04-16 15:30:00,58.22,58.22,57.99,58.02,251031.0,56.1313,56.1313,55.9095,55.9385,251031.0
2024-04-16 15:40:00,58.02,58.15,58.0,58.15,260540.0,55.9385,56.0638,55.9192,56.0638,260540.0
2024-04-16 15:50:00,58.14,58.19,58.01,58.05,1462925.0,56.0542,56.1024,55.9288,55.9674,1462925.0
2024-04-17 09:30:00,58.28,58.43,58.15,58.3,878655.0,56.1891,56.3338,56.0638,56.2084,878655.0
2024-04-17 09:40:00,58.3,58.34,58.23,58.28,358012.0,56.2084,56.247,56.1409,56.1891,358012.0
2024-04-17 09:50:00,58.29,58.36,58.27,58.29,260784.0,56.1988,56.2663,56.1795,56.1988,260784.0
2024-04-17 10:00:00,58.29,58.34,58.25,58.33,294977.0,56.1988,56.247,56.1602,56.2373,294977.0
2024-04-17 10:10:00,58.32,58.36,58.31,58.33,248164.0,56.2277,56.2663,56.2181,56.2373,248164.0
2024-04-17 10:20:00,58.33,58.36,58.28,58.28,174383.0,56.2373,56.2663,56.1891,56.1891,174383.0
2024-04-17 10:30:00,58.28,58.35,58.28,58.3,260929.0,56.1891,56.2566,56.1891,56.2084,260929.0
2024-04-17 10:40:00,58.3,58.33,58.26,58.27,191684.0,56.2084,56.2373,56.1699,56.1795,191684.0
2024-04-17 10:50:00,58.27,58.32,58.25,58.3,206451.0,56.1795,56.2277,56.1602,56.2084,206451.0
2024-04-17 11:00:00,58.31,58.33,58.23,58.26,220040.0,56.2181,56.2373,56.1409,56.1699,220040.0
2024-04-17 11:10:00,58.25,58.26,58.21,58.25,161353.0,56.1602,56.1699,56.1217,56.1602,161353.0
2024-04-17 11:20:00,58.25,58.25,58.14,58.16,283436.0,56.1602,56.1602,56.0542,56.0734,283436.0
2024-04-17 11:30:00,58.16,58.21,58.1,58.2,236973.0,56.0734,56.1217,56.0156,56.112,236973.0
2024-04-17 11:40:00,58.2,58.25,58.17,58.19,124179.0,56.112,56.1602,56.0831,56.1024,124179.0
2024-04-17 11:50:00,58.19,58.26,58.18,58.21,164301.0,56.1024,56.1699,56.0927,56.1217,164301.0
2024-04-17 12:00:00,58.21,58.24,58.17,58.23,126563.0,56.1217,56.1506,56.0831,56.1409,126563.0
2024-04-17 12:10:00,58.23,58.25,58.21,58.25,161575.0,56.1409,56.1602,56.1217,56.1602,161575.0
2024-04-17 12:20:00,58.25,58.31,58.24,58.25,269528.0,56.1602,56.2181,56.1506,56.1602,269528.0
2024-04-17 12:30:00,58.25,58.26,58.2,58.25,145319.0,56.1602,56.1699,56.112,56.1602,145319.0
2024-04-17 12:40:00,58.24,58.33,58.24,58.33,78600.0,56.1506,56.2373,56.1506,56.2373,78600.0
2024-04-17 12:50:00,58.32,58.35,58.29,58.34,156186.0,56.2277,56.2566,56.1988,56.247,156186.0
2024-04-17 13:00:00,58.34,58.36,58.26,58.32,205670.0,56.247,56.2663,56.1699,56.2277,205670.0
2024-04-17 13:10:00,58.33,58.38,58.28,58.35,203244.0,56.2373,56.2856,56.1891,56.2566,203244.0
2024-04-17 13:20:00,58.35,58.43,58.34,58.39,142216.0,56.2566,56.3338,56.247,56.2952,142216.0
2024-04-17 13:30:00,58.39,58.42,58.35,58.42,411785.0,56.2952,56.3241,56.2566,56.3241,411785.0
2024-04-17 13:40:00,58.41,58.45,58.39,58.42,350058.0,56.3145,56.353,56.2952,56.3241,350058.0
2024-04-17 13:50:00,58.41,58.48,58.39,58.47,149194.0,56.3145,56.382,56.2952,56.3723,149194.0
2024-04-17 14:00:00,58.48,58.5,58.39,58.42,208369.0,56.382,56.4013,56.2952,56.3241,208369.0
2024-04-17 14:10:00,58.42,58.42,58.35,58.38,82291.0,56.3241,56.3241,56.2566,56.2856,82291.0
2024-04-17 14:20:00,58.38,58.38,58.3,58.33,109506.0,56.2856,56.2856,56.2084,56.2373,109506.0
2024-04-17 14:30:00,58.33,58.41,58.31,58.39,71123.0,56.2373,56.3145,56.2181,56.2952,71123.0
2024-04-17 14:40:00,58.4,58.5,58.39,58.45,160461.0,56.3048,56.4013,56.2952,56.353,160461.0
2024-04-17 14:50:00,58.45,58.48,58.34,58.4,131396.0,56.353,56.382,56.247,56.3048,131396.0
2024-04-17 15:00:00,58.4,58.4,58.33,58.38,171899.0,56.3048,56.3048,56.2373,56.2856,171899.0
2024-04-17 15:10:00,58.38,58.45,58.36,58.43,222642.0,56.2856,56.353,56.2663,56.3338,222642.0
2024-04-17 15:20:00,58.44,58.5,58.43,58.48,168294.0,56.3434,56.4013,56.3338,56.382,168294.0
2024-04-17 15:30:00,58.48,58.5,58.45,58.48,480082.0,56.382,56.4013,56.353,56.382,480082.0
2024-04-17 15:40:00,58.48,58.54,58.46,58.5,415455.0,56.382,56.4398,56.3627,56.4013,415455.0
2024-04-17 15:50:00,58.5,58.56,58.45,58.5,1154457.0,56.4013,56.4591,56.353,56.4013,1154457.0
2024-04-18 09:30:00,58.62,58.79,58.54,58.73,321065.0,56.5169,56.6808,56.4398,56.623,321065.0
2024-04-18 09:40:00,58.74,58.77,58.6,58.66,208102.0,56.6326,56.6616,56.4977,56.5555,208102.0
2024-04-18 09:50:00,58.67,58.85,58.64,58.78,422358.0,56.5652,56.7387,56.5362,56.6712,422358.0
2024-04-18 10:00:00,58.78,58.82,58.69,58.72,217658.0,56.6712,56.7098,56.5844,56.6134,217658.0
2024-04-18 10:10:00,58.72,58.79,58.69,58.77,119569.0,56.6134,56.6808,56.5844,56.6616,119569.0
2024-04-18 10:20:00,58.77,58.79,58.74,58.79,147806.0,56.6616,56.6808,56.6326,56.6808,147806.0
2024-04-18 10:30:00,58.78,58.79,58.73,58.76,154545.0,56.6712,56.6808,56.623,56.6519,154545.0
2024-04-18 10:40:00,58.76,58.79,58.73,58.76,106911.0,56.6519,56.6808,56.623,56.6519,106911.0
2024-04-18 10:50:00,58.75,58.81,58.73,58.78,121135.0,56.6423,56.7001,56.623,56.6712,121135.0
2024-04-18 11:00:00,58.78,58.82,58.76,58.78,115835.0,56.6712,56.7098,56.6519,56.6712,115835.0
2024-04-18 11:10:00,58.78,58.83,58.77,58.79,138326.0,56.6712,56.7194,56.6616,56.6808,138326.0
2024-04-18 11:20:00,58.79,58.86,58.78,58.8,294388.0,56.6808,56.7483,56.6712,56.6905,294388.0
2024-04-18 11:30:00,58.8,58.81,58.71,58.8,200202.0,56.6905,56.7001,56.6037,56.6905,200202.0
2024-04-18 11:40:00,58.8,58.8,58.76,58.77,149874.0,56.6905,56.6905,56.6519,56.6616,149874.0
2024-04-18 11:50:00,58.77,58.79,58.74,58.75,130755.0,56.6616,56.6808,56.6326,56.6423,130755.0
2024-04-18 12:00:00,58.75,58.8,58.74,58.76,128810.0,56.6423,56.6905,56.6326,56.6519,128810.0
2024-04-18 12:10:00,58.77,58.82,58.76,58.8,290331.0,56.6616,56.7098,56.6519,56.6905,290331.0
2024-04-18 12:20:00,58.8,58.81,58.71,58.73,179777.0,56.6905,56.7001,56.6037,56.623,179777.0
2024-04-18 12:30:00,58.73,58.78,58.73,58.73,128134.0,56.623,56.6712,56.623,56.623,128134.0
2024-04-18 12:40:00,58.73,58.74,58.71,58.73,174800.0,56.623,56.6326,56.6037,56.623,174800.0
2024-04-18 12:50:00,58.73,58.74,58.65,58.69,221072.0,56.623,56.6326,56.5459,56.5844,221072.0
2024-04-18 13:00:00,58.69,58.74,58.69,58.72,76198.0,56.5844,56.6326,56.5844,56.6134,76198.0
2024-04-18 13:10:00,58.72,58.78,58.68,58.72,103857.0,56.6134,56.6712,56.5748,56.6134,103857.0
2024-04-18 13:20:00,58.72,58.78,58.69,58.77,108773.0,56.6134,56.6712,56.5844,56.6616,108773.0
2024-04-18 13:30:00,58.77,58.78,58.67,58.68,79173.0,56.6616,56.6712,56.5652,56.5748,79173.0
2024-04-18 13:40:00,58.68,58.76,58.67,58.73,91921.0,56.5748,56.6519,56.5652,56.623,91921.0
2024-04-18 13:50:00,58.73,58.76,58.67,58.75,80224.0,56.623,56.6519,56.5652,56.6423,80224.0
2024-04-18 14:00:00,58.75,58.76,58.7,58.73,139452.0,56.6423,56.6519,56.5941,56.623,139452.0
2024-04-18 14:10:00,58.73,58.79,58.7,58.79,107377.0,56.623,56.6808,56.5941,56.6808,107377.0
2024-04-18 14:20:00,58.78,58.82,58.74,58.76,88000.0,56.6712,56.7098,56.6326,56.6519,88000.0
2024-04-18 14:30:00,58.76,58.77,58.7,58.76,121062.0,56.6519,56.6616,56.5941,56.6519,121062.0
2024-04-18 14:40:00,58.75,58.82,58.75,58.8,82711.0,56.6423,56.7098,56.6423,56.6905,82711.0
2024-04-18 14:50:00,58.8,58.81,58.75,58.75,111150.0,56.6905,56.7001,56.6423,56.6423,111150.0
2024-04-18 15:00:00,58.76,58.8,58.75,58.79,147508.0,56.6519,56.6905,56.6423,56.6808,147508.0
2024-04-18 15:10:00,58.78,58.82,58.78,58.79,152830.0,56.6712,56.7098,56.6712,56.6808,152830.0
2024-04-18 15:20:00,58.8,58.87,58.78,58.85,286828.0,56.6905,56.758,56.6712,56.7387,286828.0
2024-04-18 15:30:00,58.85,58.91,58.84,58.85,254564.0,56.7387,56.7965,56.7291,56.7387,254564.0
2024-04-18 15:40:00,58.86,58.94,58.85,58.92,504234.0,56.7483,56.8255,56.7387,56.8062,504234.0
2024-04-18 15:50:00,58.92,58.98,58.86,58.9,1390946.0,56.8062,56.864,56.7483,56.7869,1390946.0
2024-04-19 09:30:00,59.1,59.18,58.99,59.09,1174544.0,56.9797,57.0569,56.8737,56.9701,1174544.0
2024-04-19 09:40:00,59.09,59.16,59.06,59.07,178980.0,56.9701,57.0376,56.9412,56.9508,178980.0
2024-04-19 09:50:00,59.07,59.15,59.05,59.13,131340.0,56.9508,57.0279,56.9315,57.0086,131340.0
2024-04-19 10:00:00,59.13,59.17,59.09,59.15,126919.0,57.0086,57.0472,56.9701,57.0279,126919.0
2024-04-19 10:10:00,59.16,59.35,59.14,59.35,391145.0,57.0376,57.2208,57.0183,57.2208,391145.0
2024-04-19 10:20:00,59.35,59.61,59.34,59.6,369315.0,57.2208,57.4714,57.2111,57.4618,369315.0
2024-04-19 10:30:00,59.61,59.61,59.43,59.44,298911.0,57.4714,57.4714,57.2979,57.3075,298911.0
2024-04-19 10:40:00,59.44,59.44,59.33,59.34,251055.0,57.3075,57.3075,57.2015,57.2111,251055.0
2024-04-19 10:50:00,59.34,59.38,59.32,59.34,124902.0,57.2111,57.2497,57.1918,57.2111,124902.0
2024-04-19 11:00:00,59.34,59.49,59.29,59.47,397799.0,57.2111,57.3557,57.1629,57.3365,397799.0
2024-04-19 11:10:00,59.48,59.54,59.44,59.52,175317.0,57.3461,57.4039,57.3075,57.3847,175317.0
2024-04-19 11:20:00,59.52,59.57,59.48,59.55,141846.0,57.3847,57.4329,57.3461,57.4136,141846.0
2024-04-19 11:30:00,59.54,59.56,59.48,59.54,296695.0,57.4039,57.4232,57.3461,57.4039,296695.0
2024-04-19 11:40:00,59.55,59.58,59.52,59.54,173343.0,57.4136,57.4425,57.3847,57.4039,173343.0
2024-04-19 11:50:00,59.54,59.62,59.54,59.55,171399.0,57.4039,57.4811,57.4039,57.4136,171399.0
2024-04-19 12:00:00,59.54,59.6,59.51,59.6,277567.0,57.4039,57.4618,57.375,57.4618,277567.0
2024-04-19 12:10:00,59.6,59.6,59.48,59.49,152142.0,57.4618,57.4618,57.3461,57.3557,152142.0
2024-04-19 12:20:00,59.48,59.6,59.48,59.56,181431.0,57.3461,57.4618,57.3461,57.4232,181431.0
2024-04-19 12:30:00,59.55,59.57,59.52,59.55,198533.0,57.4136,57.4329,57.3847,57.4136,198533.0
2024-04-19 12:40:00,59.55,59.65,59.53,59.65,253874.0,57.4136,57.51,57.3943,57.51,253874.0
2024-04-19 12:50:00,59.65,59.72,59.62,59.7,158252.0,57.51,57.5775,57.4811,57.5582,158252.0
2024-04-19 13:00:00,59.7,59.74,59.67,59.72,114656.0,57.5582,57.5968,57.5293,57.5775,114656.0
2024-04-19 13:10:00,59.71,59.75,59.63,59.7,147762.0,57.5678,57.6064,57.4907,57.5582,147762.0
2024-04-19 13:20:00,59.69,59.72,59.64,59.65,147555.0,57.5486,57.5775,57.5004,57.51,147555.0
2024-04-19 13:30:00,59.65,59.68,59.6,59.62,80925.0,57.51,57.5389,57.4618,57.4811,80925.0
2024-04-19 13:40:00,59.62,59.68,59.61,59.64,77898.0,57.4811,57.5389,57.4714,57.5004,77898.0
2024-04-19 13:50:00,59.65,59.73,59.64,59.67,118504.0,57.51,57.5871,57.5004,57.5293,118504.0
2024-04-19 14:00:00,59.67,59.71,59.6,59.7,225129.0,57.5293,57.5678,57.4618,57.5582,225129.0
2024-04-19 14:10:00,59.7,59.82,59.67,59.8,877722.0,57.5582,57.6739,57.5293,57.6546,877722.0
2024-04-19 14:20:00,59.8,59.97,59.79,59.94,334526.0,57.6546,57.8185,57.645,57.7896,334526.0
2024-04-19 14:30:00,59.95,60.04,59.94,59.99,644101.0,57.7992,57.886,57.7896,57.8378,644101.0
2024-04-19 14:40:00,60.0,60.12,59.95,60.09,640438.0,57.8474,57.9631,57.7992,57.9342,640438.0
2024-04-19 14:50:00,60.09,60.19,60.06,60.19,426512.0,57.9342,58.0306,57.9053,58.0306,426512.0
2024-04-19 15:00:00,60.18,60.31,60.18,60.21,780345.0,58.021,58.1463,58.021,58.0499,780345.0
2024-04-19 15:10:00,60.21,60.29,60.16,60.25,451456.0,58.0499,58.127,58.0017,58.0885,451456.0
2024-04-19 15:20:00,60.26,60.33,60.24,60.32,355854.0,58.0981,58.1656,58.0788,58.156,355854.0
2024-04-19 15:30:00,60.32,60.36,60.23,60.24,408513.0,58.156,58.1945,58.0692,58.0788,408513.0
2024-04-19 15:40:00,60.24,60.25,60.14,60.16,545280.0,58.0788,58.0885,57.9824,58.0017,545280.0
2024-04-19 15:50:00,60.15,60.24,60.11,60.17,1757223.0,57.9921,58.0788,57.9535,58.0113,1757223.0
2024-04-22 09:30:00,60.14,60.28,59.84,59.91,519242.0,57.9824,58.1174,57.6932,57.7607,519242.0
2024-04-22 09:40:00,59.91,59.91,59.71,59.74,204942.0,57.7607,57.7607,57.5678,57.5968,204942.0
2024-04-22 09:50:00,59.75,59.93,59.73,59.92,267902.0,57.6064,57.7799,57.5871,57.7703,267902.0
2024-04-22 10:00:00,59.92,59.98,59.82,59.97,339349.0,57.7703,57.8282,57.6739,57.8185,339349.0
2024-04-22 10:10:00,59.97,59.99,59.88,59.92,228214.0,57.8185,57.8378,57.7317,57.7703,228214.0
2024-04-22 10:20:00,59.93,60.09,59.91,60.05,284041.0,57.7799,57.9342,57.7607,57.8956,284041.0
2024-04-22 10:30:00,60.04,60.14,59.99,60.04,279179.0,57.886,57.9824,57.8378,57.886,279179.0
2024-04-22 10:40:00,60.03,60.15,59.98,60.1,144955.0,57.8764,57.9921,57.8282,57.9438,144955.0
2024-04-22 10:50:00,60.1,60.13,60.05,60.07,103935.0,57.9438,57.9728,57.8956,57.9149,103935.0
2024-04-22 11:00:00,60.07,60.1,60.01,60.07,97889.0,57.9149,57.9438,57.8571,57.9149,97889.0
2024-04-22 11:10:00,60.07,60.15,60.06,60.12,147535.0,57.9149,57.9921,57.9053,57.9631,147535.0
2024-04-22 11:20:00,60.12,60.14,60.08,60.1,202055.0,57.9631,57.9824,57.9246,57.9438,202055.0
2024-04-22 11:30:00,60.1,60.13,60.02,60.05,119694.0,57.9438,57.9728,57.8667,57.8956,119694.0
2024-04-22 11:40:00,60.05,60.11,60.04,60.09,129747.0,57.8956,57.9535,57.886,57.9342,129747.0
2024-04-22 11:50:00,60.09,60.18,60.08,60.18,113846.0,57.9342,58.021,57.9246,58.021,113846.0
2024-04-22 12:00:00,60.18,60.22,60.14,60.21,124987.0,58.021,58.0595,57.9824,58.0499,124987.0
2024-04-22 12:10:00,60.2,60.25,60.19,60.23,119226.0,58.0403,58.0885,58.0306,58.0692,119226.0
2024-04-22 12:20:00,60.22,60.28,60.21,60.28,133595.0,58.0595,58.1174,58.0499,58.1174,133595.0
2024-04-22 12:30:00,60.28,60.35,60.26,60.34,162307.0,58.1174,58.1849,58.0981,58.1752,162307.0
2024-04-22 12:40:00,60.35,60.4,60.33,60.35,91664.0,58.1849,58.2331,58.1656,58.1849,91664.0
2024-04-22 12:50:00,60.35,60.38,60.27,60.35,115005.0,58.1849,58.2138,58.1077,58.1849,115005.0
2024-04-22 13:00:00,60.35,60.37,60.32,60.36,95191.0,58.1849,58.2042,58.156,58.1945,95191.0
2024-04-22 13:10:00,60.37,60.38,60.33,60.35,112771.0,58.2042,58.2138,58.1656,58.1849,112771.0
2024-04-22 13:20:00,60.35,60.42,60.31,60.42,163777.0,58.1849,58.2524,58.1463,58.2524,163777.0
2024-04-22 13:30:00,60.43,60.45,60.38,60.45,117167.0,58.262,58.2813,58.2138,58.2813,117167.0
2024-04-22 13:40:00,60.45,60.55,60.44,60.55,171524.0,58.2813,58.3777,58.2717,58.3777,171524.0
2024-04-22 13:50:00,60.55,60.63,60.54,60.54,294506.0,58.3777,58.4548,58.3681,58.3681,294506.0
2024-04-22 14:00:00,60.55,60.6,60.54,60.59,236885.0,58.3777,58.4259,58.3681,58.4163,236885.0
2024-04-22 14:10:00,60.58,60.59,60.54,60.58,207710.0,58.4066,58.4163,58.3681,58.4066,207710.0
2024-04-22 14:20:00,60.58,60.61,60.55,60.55,236459.0,58.4066,58.4356,58.3777,58.3777,236459.0
2024-04-22 14:30:00,60.56,60.58,60.53,60.55,147032.0,58.3873,58.4066,58.3584,58.3777,147032.0
2024-04-22 14:40:00,60.55,60.58,60.5,60.5,552778.0,58.3777,58.4066,58.3295,58.3295,552778.0
2024-04-22 14:50:00,60.51,60.54,60.45,60.54,414161.0,58.3391,58.3681,58.2813,58.3681,414161.0
2024-04-22 15:00:00,60.54,60.54,60.48,60.48,241380.0,58.3681,58.3681,58.3102,58.3102,241380.0
2024-04-22 15:10:00,60.48,60.53,60.48,60.51,219191.0,58.3102,58.3584,58.3102,58.3391,219191.0
2024-04-22 15:20:00,60.51,60.52,60.47,60.5,249486.0,58.3391,58.3488,58.3006,58.3295,249486.0
2024-04-22 15:30:00,60.5,60.5,60.31,60.33,171326.0,58.3295,58.3295,58.1463,58.1656,171326.0
2024-04-22 15:40:00,60.34,60.41,60.32,60.4,287552.0,58.1752,58.2427,58.156,58.2331,287552.0
2024-04-22 15:50:00,60.4,60.57,60.39,60.56,1374308.0,58.2331,58.397,58.2234,58.3873,1374308.0
2024-04-23 09:30:00,60.53,60.54,60.25,60.42,460727.0,58.3584,58.3681,58.0885,58.2524,460727.0
2024-04-23 09:40:00,60.43,60.48,60.37,60.48,109276.0,58.262,58.3102,58.2042,58.3102,109276.0
2024-04-23 09:50:00,60.48,60.49,60.34,60.39,246611.0,58.3102,58.3199,58.1752,58.2234,246611.0
2024-04-23 10:00:00,60.4,60.42,60.21,60.23,254880.0,58.2331,58.2524,58.0499,58.0692,254880.0
2024-04-23 10:10:00,60.23,60.26,60.13,60.25,274403.0,58.0692,58.0981,57.9728,58.0885,274403.0
2024-04-23 10:20:00,60.25,60.26,60.14,60.23,274003.0,58.0885,58.0981,57.9824,58.0692,274003.0
2024-04-23 10:30:00,60.23,60.37,60.21,60.36,258885.0,58.0692,58.2042,58.0499,58.1945,258885.0
2024-04-23 10:40:00,60.37,60.52,60.34,60.52,188213.0,58.2042,58.3488,58.1752,58.3488,188213.0
2024-04-23 10:50:00,60.52,60.53,60.35,60.37,165621.0,58.3488,58.3584,58.1849,58.2042,165621.0
2024-04-23 11:00:00,60.37,60.39,60.31,60.32,153029.0,58.2042,58.2234,58.1463,58.156,153029.0
2024-04-23 11:10:00,60.31,60.41,60.31,60.35,188252.0,58.1463,58.2427,58.1463,58.1849,188252.0
2024-04-23 11:20:00,60.35,60.36,60.27,60.32,140580.0,58.1849,58.1945,58.1077,58.156,140580.0
2024-04-23 11:30:00,60.33,60.34,60.24,60.27,109702.0,58.1656,58.1752,58.0788,58.1077,109702.0
2024-04-23 11:40:00,60.27,60.28,60.13,60.22,140822.0,58.1077,58.1174,57.9728,58.0595,140822.0
2024-04-23 11:50:00,60.22,60.26,60.21,60.22,144046.0,58.0595,58.0981,58.0499,58.0595,144046.0
2024-04-23 12:00:00,60.22,60.28,60.16,60.27,95156.0,58.0595,58.1174,58.0017,58.1077,95156.0
2024-04-23 12:10:00,60.27,60.35,60.21,60.3,2233752.0,58.1077,58.1849,58.0499,58.1367,2233752.0
2024-04-23 12:20:00,60.3,60.38,60.29,60.35,137180.0,58.1367,58.2138,58.127,58.1849,137180.0
2024-04-23 12:30:00,60.34,60.42,60.34,60.41,157960.0,58.1752,58.2524,58.1752,58.2427,157960.0
2024-04-23 12:40:00,60.41,60.47,60.41,60.46,110429.0,58.2427,58.3006,58.2427,58.2909,110429.0
2024-04-23 12:50:00,60.46,60.53,60.45,60.48,171182.0,58.2909,58.3584,58.2813,58.3102,171182.0
2024-04-23 13:00:00,60.48,60.53,60.46,60.53,149903.0,58.3102,58.3584,58.2909,58.3584,149903.0
2024-04-23 13:10:00,60.53,60.54,60.45,60.47,123428.0,58.3584,58.3681,58.2813,58.3006,123428.0
2024-04-23 13:20:00,60.48,60.54,60.46,60.54,83364.0,58.3102,58.3681,58.2909,58.3681,83364.0
2024-04-23 13:30:00,60.54,60.54,60.49,60.52,83996.0,58.3681,58.3681,58.3199,58.3488,83996.0
2024-04-23 13:40:00,60.53,60.58,60.5,60.55,93390.0,58.3584,58.4066,58.3295,58.3777,93390.0
2024-04-23 13:50:00,60.56,60.6,60.55,60.6,88362.0,58.3873,58.4259,58.3777,58.4259,88362.0
2024-04-23 14:00:00,60.59,60.63,60.59,60.6,97394.0,58.4163,58.4548,58.4163,58.4259,97394.0
2024-04-23 14:10:00,60.61,60.65,60.58,60.62,95895.0,58.4356,58.4741,58.4066,58.4452,95895.0
2024-04-23 14:20:00,60.63,60.65,60.61,60.64,113112.0,58.4548,58.4741,58.4356,58.4645,113112.0
2024-04-23 14:30:00,60.65,60.67,60.6,60.62,137106.0,58.4741,58.4934,58.4259,58.4452,137106.0
2024-04-23 14:40:00,60.62,60.66,60.61,60.63,252392.0,58.4452,58.4838,58.4356,58.4548,252392.0
2024-04-23 14:50:00,60.63,60.63,60.58,60.62,222048.0,58.4548,58.4548,58.4066,58.4452,222048.0
2024-04-23 15:00:00,60.62,60.63,60.58,60.63,214511.0,58.4452,58.4548,58.4066,58.4548,214511.0
2024-04-23 15:10:00,60.63,60.68,60.57,60.59,247762.0,58.4548,58.503,58.397,58.4163,247762.0
2024-04-23 15:20:00,60.6,60.6,60.53,60.59,184924.0,58.4259,58.4259,58.3584,58.4163,184924.0
2024-04-23 15:30:00,60.6,60.63,60.56,60.61,246300.0,58.4259,58.4548,58.3873,58.4356,246300.0
2024-04-23 15:40:00,60.6,60.63,60.57,60.61,293605.0,58.4259,58.4548,58.397,58.4356,293605.0
2024-04-23 15:50:00,60.61,60.67,60.53,60.64,934235.0,58.4356,58.4934,58.3584,58.4645,934235.0
2024-04-24 09:30:00,60.32,60.34,59.84,59.99,484249.0,58.156,58.1752,57.6932,57.8378,484249.0
2024-04-24 09:40:00,60.0,60.34,59.98,60.2,309063.0,57.8474,58.1752,57.8282,58.0403,309063.0
2024-04-24 09:50:00,60.21,60.45,60.2,60.44,268688.0,58.0499,58.2813,58.0403,58.2717,268688.0
2024-04-24 10:00:00,60.45,60.61,60.43,60.6,268025.0,58.2813,58.4356,58.262,58.4259,268025.0
2024-04-24 10:10:00,60.6,60.69,60.53,60.69,204551.0,58.4259,58.5127,58.3584,58.5127,204551.0
2024-04-24 10:20:00,60.69,60.75,60.66,60.69,333106.0,58.5127,58.5705,58.4838,58.5127,333106.0
2024-04-24 10:30:00,60.69,60.83,60.64,60.81,316944.0,58.5127,58.6477,58.4645,58.6284,316944.0
2024-04-24 10:40:00,60.81,60.88,60.73,60.8,250240.0,58.6284,58.6959,58.5512,58.6187,250240.0
2024-04-24 10:50:00,60.81,60.85,60.76,60.84,199878.0,58.6284,58.6669,58.5802,58.6573,199878.0
2024-04-24 11:00:00,60.85,60.91,60.82,60.85,159831.0,58.6669,58.7248,58.638,58.6669,159831.0
2024-04-24 11:10:00,60.86,60.94,60.82,60.84,217449.0,58.6766,58.7537,58.638,58.6573,217449.0
2024-04-24 11:20:00,60.84,60.92,60.83,60.89,223883.0,58.6573,58.7344,58.6477,58.7055,223883.0
2024-04-24 11:30:00,60.88,60.96,60.84,60.96,130379.0,58.6959,58.773,58.6573,58.773,130379.0
2024-04-24 11:40:00,60.95,61.12,60.95,61.12,558431.0,58.7634,58.9273,58.7634,58.9273,558431.0
2024-04-24 11:50:00,61.12,61.23,61.1,61.16,277047.0,58.9273,59.0333,58.908,58.9658,277047.0
2024-04-24 12:00:00,61.16,61.26,61.16,61.23,271931.0,58.9658,59.0622,58.9658,59.0333,271931.0
2024-04-24 12:10:00,61.23,61.24,61.16,61.22,226133.0,59.0333,59.043,58.9658,59.0237,226133.0
2024-04-24 12:20:00,61.21,61.32,61.21,61.32,146127.0,59.014,59.1201,59.014,59.1201,146127.0
2024-04-24 12:30:00,61.32,61.35,61.27,61.35,304932.0,59.1201,59.149,59.0719,59.149,304932.0
2024-04-24 12:40:00,61.34,61.36,61.27,61.28,161293.0,59.1394,59.1586,59.0719,59.0815,161293.0
2024-04-24 12:50:00,61.28,61.31,61.17,61.18,115360.0,59.0815,59.1104,58.9755,58.9851,115360.0
2024-04-24 13:00:00,61.18,61.32,61.14,61.3,340250.0,58.9851,59.1201,58.9465,59.1008,340250.0
2024-04-24 13:10:00,61.3,61.32,61.24,61.3,1243490.0,59.1008,59.1201,59.043,59.1008,1243490.0
2024-04-24 13:20:00,61.3,61.37,61.27,61.35,169567.0,59.1008,59.1683,59.0719,59.149,169567.0
2024-04-24 13:30:00,61.34,61.39,61.32,61.34,155841.0,59.1394,59.1876,59.1201,59.1394,155841.0
2024-04-24 13:40:00,61.35,61.39,61.33,61.38,131191.0,59.149,59.1876,59.1297,59.1779,131191.0
2024-04-24 13:50:00,61.38,61.48,61.37,61.47,172897.0,59.1779,59.2743,59.1683,59.2647,172897.0
2024-04-24 14:00:00,61.47,61.49,61.43,61.47,228060.0,59.2647,59.284,59.2261,59.2647,228060.0
2024-04-24 14:10:00,61.47,61.48,61.42,61.45,146101.0,59.2647,59.2743,59.2165,59.2454,146101.0
2024-04-24 14:20:00,61.45,61.48,61.44,61.48,144601.0,59.2454,59.2743,59.2358,59.2743,144601.0
2024-04-24 14:30:00,61.48,61.54,61.44,61.49,353983.0,59.2743,59.3322,59.2358,59.284,353983.0
2024-04-24 14:40:00,61.48,61.5,61.44,61.44,186267.0,59.2743,59.2936,59.2358,59.2358,186267.0
2024-04-24 14:50:00,61.45,61.47,61.39,61.45,297099.0,59.2454,59.2647,59.1876,59.2454,297099.0
2024-04-24 15:00:00,61.44,61.47,61.41,61.46,311339.0,59.2358,59.2647,59.2069,59.2551,311339.0
2024-04-24 15:10:00,61.45,61.54,61.44,61.48,1072285.0,59.2454,59.3322,59.2358,59.2743,1072285.0
2024-04-24 15:20:00,61.49,61.65,61.47,61.62,336212.0,59.284,59.4382,59.2647,59.4093,336212.0
2024-04-24 15:30:00,61.63,61.65,61.55,61.61,560001.0,59.419,59.4382,59.3418,59.3997,560001.0
2024-04-24 15:40:00,61.6,61.62,61.51,61.55,876238.0,59.39,59.4093,59.3033,59.3418,876238.0
2024-04-24 15:50:00,61.55,61.62,61.51,61.55,2613807.0,59.3418,59.4093,59.3033,59.3418,2613807.0
2024-04-25 09:30:00,61.87,62.59,61.67,62.25,1608228.0,59.6503,60.3445,59.4575,60.0167,1608228.0
2024-04-25 09:40:00,62.24,62.37,62.09,62.32,703519.0,60.0071,60.1324,59.8625,60.0842,703519.0
2024-04-25 09:50:00,62.31,62.34,61.86,61.91,680075.0,60.0746,60.1035,59.6407,59.6889,680075.0
2024-04-25 10:00:00,61.91,61.98,61.81,61.85,661817.0,59.6889,59.7564,59.5925,59.6311,661817.0
2024-04-25 10:10:00,61.85,61.95,61.74,61.93,674751.0,59.6311,59.7275,59.525,59.7082,674751.0
2024-04-25 10:20:00,61.92,61.97,61.68,61.71,729594.0,59.6986,59.7468,59.4672,59.4961,729594.0
2024-04-25 10:30:00,61.71,61.92,61.66,61.78,222376.0,59.4961,59.6986,59.4479,59.5636,222376.0
2024-04-25 10:40:00,61.78,61.94,61.77,61.85,386419.0,59.5636,59.7178,59.5539,59.6311,386419.0
2024-04-25 10:50:00,61.85,61.95,61.84,61.89,255742.0,59.6311,59.7275,59.6214,59.6696,255742.0
2024-04-25 11:00:00,61.89,61.9,61.75,61.82,398518.0,59.6696,59.6793,59.5347,59.6021,398518.0
2024-04-25 11:10:00,61.83,61.83,61.64,61.73,333102.0,59.6118,59.6118,59.4286,59.5154,333102.0
2024-04-25 11:20:00,61.73,61.83,61.55,61.59,204674.0,59.5154,59.6118,59.3418,59.3804,204674.0
2024-04-25 11:30:00,61.58,61.72,61.58,61.72,168877.0,59.3708,59.5057,59.3708,59.5057,168877.0
2024-04-25 11:40:00,61.72,61.76,61.68,61.71,173926.0,59.5057,59.5443,59.4672,59.4961,173926.0
2024-04-25 11:50:00,61.71,61.89,61.71,61.89,150647.0,59.4961,59.6696,59.4961,59.6696,150647.0
2024-04-25 12:00:00,61.88,61.91,61.76,61.82,168582.0,59.66,59.6889,59.5443,59.6021,168582.0
2024-04-25 12:10:00,61.82,61.84,61.77,61.83,83408.0,59.6021,59.6214,59.5539,59.6118,83408.0
2024-04-25 12:20:00,61.82,61.91,61.79,61.9,94453.0,59.6021,59.6889,59.5732,59.6793,94453.0
2024-04-25 12:30:00,61.89,61.97,61.86,61.94,95123.0,59.6696,59.7468,59.6407,59.7178,95123.0
2024-04-25 12:40:00,61.94,61.99,61.92,61.95,122223.0,59.7178,59.766,59.6986,59.7275,122223.0
2024-04-25 12:50:00,61.95,61.97,61.9,61.96,124390.0,59.7275,59.7468,59.6793,59.7371,124390.0
2024-04-25 13:00:00,61.96,61.96,61.88,61.88,104942.0,59.7371,59.7371,59.66,59.66,104942.0
2024-04-25 13:10:00,61.88,61.92,61.85,61.89,184066.0,59.66,59.6986,59.6311,59.6696,184066.0
2024-04-25 13:20:00,61.89,61.89,61.78,61.86,106513.0,59.6696,59.6696,59.5636,59.6407,106513.0
2024-04-25 13:30:00,61.85,61.94,61.85,61.92,125376.0,59.6311,59.7178,59.6311,59.6986,125376.0
2024-04-25 13:40:00,61.92,61.97,61.9,61.94,95432.0,59.6986,59.7468,59.6793,59.7178,95432.0
2024-04-25 13:50:00,61.94,62.0,61.92,62.0,106461.0,59.7178,59.7757,59.6986,59.7757,106461.0
2024-04-25 14:00:00,62.0,62.0,61.89,61.92,133664.0,59.7757,59.7757,59.6696,59.6986,133664.0
2024-04-25 14:10:00,61.92,61.94,61.76,61.78,302958.0,59.6986,59.7178,59.5443,59.5636,302958.0
2024-04-25 14:20:00,61.77,61.8,61.57,61.58,633996.0,59.5539,59.5829,59.3611,59.3708,633996.0
2024-04-25 14:30:00,61.58,61.65,61.41,61.41,538164.0,59.3708,59.4382,59.2069,59.2069,538164.0
2024-04-25 14:40:00,61.42,61.51,61.37,61.47,465267.0,59.2165,59.3033,59.1683,59.2647,465267.0
2024-04-25 14:50:00,61.47,61.6,61.46,61.57,466299.0,59.2647,59.39,59.2551,59.3611,466299.0
2024-04-25 15:00:00,61.57,61.68,61.52,61.68,181036.0,59.3611,59.4672,59.3129,59.4672,181036.0
2024-04-25 15:10:00,61.68,61.75,61.67,61.73,174082.0,59.4672,59.5347,59.4575,59.5154,174082.0
2024-04-25 15:20:00,61.73,61.77,61.64,61.76,348571.0,59.5154,59.5539,59.4286,59.5443,348571.0
2024-04-25 15:30:00,61.76,61.81,61.71,61.78,278189.0,59.5443,59.5925,59.4961,59.5636,278189.0
2024-04-25 15:40:00,61.78,61.79,61.68,61.74,446296.0,59.5636,59.5732,59.4672,59.525,446296.0
2024-04-25 15:50:00,61.73,61.81,61.69,61.75,1043134.0,59.5154,59.5925,59.4768,59.5347,1043134.0
2024-04-26 09:30:00,61.55,61.79,61.35,61.75,479572.0,59.3418,59.5732,59.149,59.5347,479572.0
2024-04-26 09:40:00,61.76,61.82,61.71,61.8,234838.0,59.5443,59.6021,59.4961,59.5829,234838.0
2024-04-26 09:50:00,61.8,61.91,61.77,61.86,142872.0,59.5829,59.6889,59.5539,59.6407,142872.0
2024-04-26 10:00:00,61.86,61.93,61.79,61.8,223701.0,59.6407,59.7082,59.5732,59.5829,223701.0
2024-04-26 10:10:00,61.81,61.84,61.63,61.65,280134.0,59.5925,59.6214,59.419,59.4382,280134.0
2024-04-26 10:20:00,61.65,61.89,61.64,61.86,138777.0,59.4382,59.6696,59.4286,59.6407,138777.0
2024-04-26 10:30:00,61.86,61.88,61.81,61.85,132254.0,59.6407,59.66,59.5925,59.6311,132254.0
2024-04-26 10:40:00,61.85,61.85,61.75,61.79,143524.0,59.6311,59.6311,59.5347,59.5732,143524.0
2024-04-26 10:50:00,61.79,61.85,61.75,61.78,94210.0,59.5732,59.6311,59.5347,59.5636,94210.0
2024-04-26 11:00:00,61.79,61.79,61.64,61.65,91207.0,59.5732,59.5732,59.4286,59.4382,91207.0
2024-04-26 11:10:00,61.66,61.7,61.64,61.69,102572.0,59.4479,59.4864,59.4286,59.4768,102572.0
2024-04-26 11:20:00,61.7,61.7,61.6,61.67,74756.0,59.4864,59.4864,59.39,59.4575,74756.0
2024-04-26 11:30:00,61.66,61.72,61.65,61.71,85676.0,59.4479,59.5057,59.4382,59.4961,85676.0
2024-04-26 11:40:00,61.7,61.75,61.66,61.73,79826.0,59.4864,59.5347,59.4479,59.5154,79826.0
2024-04-26 11:50:00,61.74,61.76,61.72,61.73,80112.0,59.525,59.5443,59.5057,59.5154,80112.0
2024-04-26 12:00:00,61.72,61.75,61.69,61.75,49655.0,59.5057,59.5347,59.4768,59.5347,49655.0
2024-04-26 12:10:00,61.75,61.8,61.73,61.78,98154.0,59.5347,59.5829,59.5154,59.5636,98154.0
2024-04-26 12:20:00,61.78,61.8,61.76,61.79,89898.0,59.5636,59.5829,59.5443,59.5732,89898.0
2024-04-26 12:30:00,61.79,61.79,61.74,61.77,77774.0,59.5732,59.5732,59.525,59.5539,77774.0
2024-04-26 12:40:00,61.77,61.8,61.74,61.8,75894.0,59.5539,59.5829,59.525,59.5829,75894.0
2024-04-26 12:50:00,61.8,61.84,61.79,61.83,108315.0,59.5829,59.6214,59.5732,59.6118,108315.0
2024-04-26 13:00:00,61.83,61.84,61.76,61.78,97524.0,59.6118,59.6214,59.5443,59.5636,97524.0
2024-04-26 13:10:00,61.78,61.81,61.77,61.78,101978.0,59.5636,59.5925,59.5539,59.5636,101978.0
2024-04-26 13:20:00,61.78,61.8,61.75,61.75,79556.0,59.5636,59.5829,59.5347,59.5347,79556.0
2024-04-26 13:30:00,61.75,61.88,61.74,61.88,79897.0,59.5347,59.66,59.525,59.66,79897.0
2024-04-26 13:40:00,61.88,61.88,61.81,61.86,216948.0,59.66,59.66,59.5925,59.6407,216948.0
2024-04-26 13:50:00,61.86,61.9,61.82,61.83,105077.0,59.6407,59.6793,59.6021,59.6118,105077.0
2024-04-26 14:00:00,61.83,61.88,61.8,61.85,183192.0,59.6118,59.66,59.5829,59.6311,183192.0
2024-04-26 14:10:00,61.85,61.85,61.75,61.78,148220.0,59.6311,59.6311,59.5347,59.5636,148220.0
2024-04-26 14:20:00,61.78,61.8,61.73,61.77,148430.0,59.5636,59.5829,59.5154,59.5539,148430.0
2024-04-26 14:30:00,61.76,61.81,61.7,61.8,147090.0,59.5443,59.5925,59.4864,59.5829,147090.0
2024-04-26 14:40:00,61.8,61.88,61.8,61.86,158096.0,59.5829,59.66,59.5829,59.6407,158096.0
2024-04-26 14:50:00,61.86,61.86,61.8,61.84,108898.0,59.6407,59.6407,59.5829,59.6214,108898.0
2024-04-26 15:00:00,61.84,61.85,61.8,61.83,168701.0,59.6214,59.6311,59.5829,59.6118,168701.0
2024-04-26 15:10:00,61.83,61.84,61.79,61.84,229838.0,59.6118,59.6214,59.5732,59.6214,229838.0
2024-04-26 15:20:00,61.83,61.89,61.81,61.86,307142.0,59.6118,59.6696,59.5925,59.6407,307142.0
2024-04-26 15:30:00,61.86,61.86,61.78,61.8,218142.0,59.6407,59.6407,59.5636,59.5829,218142.0
2024-04-26 15:40:00,61.8,61.89,61.78,61.86,320813.0,59.5829,59.6696,59.5636,59.6407,320813.0
2024-04-26 15:50:00,61.85,61.87,61.72,61.73,1016945.0,59.6311,59.6503,59.5057,59.5154,1016945.0
2024-04-29 09:30:00,61.92,61.98,61.73,61.74,400885.0,59.6986,59.7564,59.5154,59.525,400885.0
2024-04-29 09:40:00,61.74,61.79,61.55,61.76,499360.0,59.525,59.5732,59.3418,59.5443,499360.0
2024-04-29 09:50:00,61.76,61.78,61.53,61.55,271955.0,59.5443,59.5636,59.3225,59.3418,271955.0
2024-04-29 10:00:00,61.55,61.72,61.54,61.7,262811.0,59.3418,59.5057,59.3322,59.4864,262811.0
2024-04-29 10:10:00,61.71,61.78,61.63,61.65,188171.0,59.4961,59.5636,59.419,59.4382,188171.0
2024-04-29 10:20:00,61.65,61.72,61.64,61.7,175681.0,59.4382,59.5057,59.4286,59.4864,175681.0
2024-04-29 10:30:00,61.69,61.75,61.61,61.75,268032.0,59.4768,59.5347,59.3997,59.5347,268032.0
2024-04-29 10:40:00,61.74,61.82,61.72,61.74,396083.0,59.525,59.6021,59.5057,59.525,396083.0
2024-04-29 10:50:00,61.74,61.86,61.74,61.79,201193.0,59.525,59.6407,59.525,59.5732,201193.0
2024-04-29 11:00:00,61.78,61.82,61.73,61.74,128623.0,59.5636,59.6021,59.5154,59.525,128623.0
2024-04-29 11:10:00,61.75,61.76,61.68,61.73,226554.0,59.5347,59.5443,59.4672,59.5154,226554.0
2024-04-29 11:20:00,61.73,61.81,61.69,61.7,298310.0,59.5154,59.5925,59.4768,59.4864,298310.0
2024-04-29 11:30:00,61.7,61.75,61.68,61.73,135827.0,59.4864,59.5347,59.4672,59.5154,135827.0
2024-04-29 11:40:00,61.73,61.76,61.72,61.75,188210.0,59.5154,59.5443,59.5057,59.5347,188210.0
2024-04-29 11:50:00,61.75,61.81,61.72,61.8,238598.0,59.5347,59.5925,59.5057,59.5829,238598.0
2024-04-29 12:00:00,61.8,61.88,61.8,61.87,88733.0,59.5829,59.66,59.5829,59.6503,88733.0
2024-04-29 12:10:00,61.87,61.9,61.83,61.84,91726.0,59.6503,59.6793,59.6118,59.6214,91726.0
2024-04-29 12:20:00,61.84,62.02,61.78,61.99,458442.0,59.6214,59.795,59.5636,59.766,458442.0
2024-04-29 12:30:00,61.99,62.01,61.88,61.9,276729.0,59.766,59.7853,59.66,59.6793,276729.0
2024-04-29 12:40:00,61.9,61.9,61.78,61.84,116644.0,59.6793,59.6793,59.5636,59.6214,116644.0
2024-04-29 12:50:00,61.83,61.87,61.81,61.86,59808.0,59.6118,59.6503,59.5925,59.6407,59808.0
2024-04-29 13:00:00,61.86,61.9,61.84,61.87,85669.0,59.6407,59.6793,59.6214,59.6503,85669.0
2024-04-29 13:10:00,61.87,61.9,61.84,61.88,114203.0,59.6503,59.6793,59.6214,59.66,114203.0
2024-04-29 13:20:00,61.88,61.95,61.87,61.92,95996.0,59.66,59.7275,59.6503,59.6986,95996.0
2024-04-29 13:30:00,61.92,61.95,61.89,61.9,127704.0,59.6986,59.7275,59.6696,59.6793,127704.0
2024-04-29 13:40:00,61.91,61.95,61.9,61.94,119793.0,59.6889,59.7275,59.6793,59.7178,119793.0
2024-04-29 13:50:00,61.94,61.97,61.9,61.93,102830.0,59.7178,59.7468,59.6793,59.7082,102830.0
2024-04-29 14:00:00,61.93,62.0,61.9,61.98,107761.0,59.7082,59.7757,59.6793,59.7564,107761.0
2024-04-29 14:10:00,61.98,61.99,61.93,61.95,93266.0,59.7564,59.766,59.7082,59.7275,93266.0
2024-04-29 14:20:00,61.95,61.96,61.91,61.94,98264.0,59.7275,59.7371,59.6889,59.7178,98264.0
2024-04-29 14:30:00,61.94,61.95,61.85,61.91,157298.0,59.7178,59.7275,59.6311,59.6889,157298.0
2024-04-29 14:40:00,61.91,61.97,61.89,61.93,138400.0,59.6889,59.7468,59.6696,59.7082,138400.0
2024-04-29 14:50:00,61.93,61.94,61.91,61.93,105871.0,59.7082,59.7178,59.6889,59.7082,105871.0
2024-04-29 15:00:00,61.93,61.93,61.77,61.83,216460.0,59.7082,59.7082,59.5539,59.6118,216460.0
2024-04-29 15:10:00,61.83,61.87,61.81,61.85,136544.0,59.6118,59.6503,59.5925,59.6311,136544.0
2024-04-29 15:20:00,61.86,61.9,61.83,61.85,133237.0,59.6407,59.6793,59.6118,59.6311,133237.0
2024-04-29 15:30:00,61.85,61.88,61.83,61.85,182562.0,59.6311,59.66,59.6118,59.6311,182562.0
2024-04-29 15:40:00,61.86,61.95,61.83,61.92,311955.0,59.6407,59.7275,59.6118,59.6986,311955.0
2024-04-29 15:50:00,61.92,62.05,61.91,62.05,1209035.0,59.6986,59.8239,59.6889,59.8239,1209035.0
2024-04-30 09:30:00,62.14,62.83,61.6,62.63,1091948.0,59.9107,60.5759,59.39,60.3831,1091948.0
2024-04-30 09:40:00,62.63,62.78,62.35,62.49,400145.0,60.3831,60.5277,60.1131,60.2481,400145.0
2024-04-30 09:50:00,62.48,62.66,62.26,62.57,414134.0,60.2385,60.412,60.0264,60.3252,414134.0
2024-04-30 10:00:00,62.59,62.69,62.35,62.45,351533.0,60.3445,60.4409,60.1131,60.2095,351533.0
2024-04-30 10:10:00,62.45,62.45,62.05,62.09,404117.0,60.2095,60.2095,59.8239,59.8625,404117.0
2024-04-30 10:20:00,62.08,62.1,61.91,61.99,460084.0,59.8528,59.8721,59.6889,59.766,460084.0
2024-04-30 10:30:00,61.99,62.1,61.92,61.97,287253.0,59.766,59.8721,59.6986,59.7468,287253.0
2024-04-30 10:40:00,61.98,62.12,61.97,62.01,262098.0,59.7564,59.8914,59.7468,59.7853,262098.0
2024-04-30 10:50:00,62.01,62.09,61.91,61.95,225984.0,59.7853,59.8625,59.6889,59.7275,225984.0
2024-04-30 11:00:00,61.95,61.95,61.67,61.68,466883.0,59.7275,59.7275,59.4575,59.4672,466883.0
2024-04-30 11:10:00,61.68,61.71,61.55,61.58,319309.0,59.4672,59.4961,59.3418,59.3708,319309.0
2024-04-30 11:20:00,61.58,61.69,61.56,61.63,226846.0,59.3708,59.4768,59.3515,59.419,226846.0
2024-04-30 11:30:00,61.64,61.84,61.63,61.79,179262.0,59.4286,59.6214,59.419,59.5732,179262.0
2024-04-30 11:40:00,61.8,61.95,61.77,61.95,180420.0,59.5829,59.7275,59.5539,59.7275,180420.0
2024-04-30 11:50:00,61.95,62.0,61.82,61.93,342601.0,59.7275,59.7757,59.6021,59.7082,342601.0
2024-04-30 12:00:00,61.93,62.0,61.87,62.0,363303.0,59.7082,59.7757,59.6503,59.7757,363303.0
2024-04-30 12:10:00,62.0,62.07,61.93,61.96,259212.0,59.7757,59.8432,59.7082,59.7371,259212.0
2024-04-30 12:20:00,61.95,62.05,61.86,61.88,155381.0,59.7275,59.8239,59.6407,59.66,155381.0
2024-04-30 12:30:00,61.88,61.89,61.67,61.69,131803.0,59.66,59.6696,59.4575,59.4768,131803.0
2024-04-30 12:40:00,61.69,61.78,61.66,61.67,147886.0,59.4768,59.5636,59.4479,59.4575,147886.0
2024-04-30 12:50:00,61.67,61.82,61.66,61.77,144265.0,59.4575,59.6021,59.4479,59.5539,144265.0
2024-04-30 13:00:00,61.77,61.8,61.71,61.75,108271.0,59.5539,59.5829,59.4961,59.5347,108271.0
2024-04-30 13:10:00,61.75,61.77,61.69,61.76,118854.0,59.5347,59.5539,59.4768,59.5443,118854.0
2024-04-30 13:20:00,61.76,61.84,61.63,61.66,134604.0,59.5443,59.6214,59.419,59.4479,134604.0
2024-04-30 13:30:00,61.67,61.7,61.62,61.65,131217.0,59.4575,59.4864,59.4093,59.4382,131217.0
2024-04-30 13:40:00,61.66,61.75,61.65,61.72,136236.0,59.4479,59.5347,59.4382,59.5057,136236.0
2024-04-30 13:50:00,61.72,61.75,61.68,61.73,155796.0,59.5057,59.5347,59.4672,59.5154,155796.0
2024-04-30 14:00:00,61.73,61.76,61.67,61.68,154202.0,59.5154,59.5443,59.4575,59.4672,154202.0
2024-04-30 14:10:00,61.68,61.71,61.64,61.67,154083.0,59.4672,59.4961,59.4286,59.4575,154083.0
2024-04-30 14:20:00,61.67,61.68,61.51,61.55,191951.0,59.4575,59.4672,59.3033,59.3418,191951.0
2024-04-30 14:30:00,61.55,61.68,61.54,61.62,188840.0,59.3418,59.4672,59.3322,59.4093,188840.0
2024-04-30 14:40:00,61.62,61.62,61.52,61.54,282498.0,59.4093,59.4093,59.3129,59.3322,282498.0
2024-04-30 14:50:00,61.54,61.61,61.46,61.6,271853.0,59.3322,59.3997,59.2551,59.39,271853.0
2024-04-30 15:00:00,61.6,61.66,61.58,61.65,207061.0,59.39,59.4479,59.3708,59.4382,207061.0
2024-04-30 15:10:00,61.65,61.69,61.6,61.61,203857.0,59.4382,59.4768,59.39,59.3997,203857.0
2024-04-30 15:20:00,61.61,61.69,61.6,61.68,203113.0,59.3997,59.4768,59.39,59.4672,203113.0
2024-04-30 15:30:00,61.68,61.74,61.6,61.63,343245.0,59.4672,59.525,59.39,59.419,343245.0
2024-04-30 15:40:00,61.63,61.8,61.6,61.77,507461.0,59.419,59.5829,59.39,59.5539,507461.0
2024-04-30 15:50:00,61.77,61.91,61.72,61.76,1606670.0,59.5539,59.6889,59.5057,59.5443,1606670.0
2024-05-01 09:30:00,61.8,61.9,61.35,61.44,520960.0,59.5829,59.6793,59.149,59.2358,520960.0
2024-05-01 09:40:00,61.45,61.45,61.29,61.44,252542.0,59.2454,59.2454,59.0912,59.2358,252542.0
2024-05-01 09:50:00,61.45,61.48,61.21,61.4,241558.0,59.2454,59.2743,59.014,59.1972,241558.0
2024-05-01 10:00:00,61.4,61.53,61.34,61.39,323985.0,59.1972,59.3225,59.1394,59.1876,323985.0
2024-05-01 10:10:00,61.39,61.48,61.34,61.43,226349.0,59.1876,59.2743,59.1394,59.2261,226349.0
2024-05-01 10:20:00,61.41,61.65,61.41,61.63,219707.0,59.2069,59.4382,59.2069,59.419,219707.0
2024-05-01 10:30:00,61.63,61.67,61.5,61.51,199285.0,59.419,59.4575,59.2936,59.3033,199285.0
2024-05-01 10:40:00,61.51,61.64,61.51,61.57,175484.0,59.3033,59.4286,59.3033,59.3611,175484.0
2024-05-01 10:50:00,61.57,61.61,61.48,61.59,155900.0,59.3611,59.3997,59.2743,59.3804,155900.0
2024-05-01 11:00:00,61.59,61.72,61.56,61.71,136992.0,59.3804,59.5057,59.3515,59.4961,136992.0
2024-05-01 11:10:00,61.71,61.75,61.65,61.73,127136.0,59.4961,59.5347,59.4382,59.5154,127136.0
2024-05-01 11:20:00,61.73,61.75,61.68,61.71,218485.0,59.5154,59.5347,59.4672,59.4961,218485.0
2024-05-01 11:30:00,61.71,61.75,61.69,61.71,251052.0,59.4961,59.5347,59.4768,59.4961,251052.0
2024-05-01 11:40:00,61.71,61.81,61.69,61.77,195795.0,59.4961,59.5925,59.4768,59.5539,195795.0
2024-05-01 11:50:00,61.78,61.83,61.76,61.77,93491.0,59.5636,59.6118,59.5443,59.5539,93491.0
2024-05-01 12:00:00,61.78,61.83,61.75,61.8,225622.0,59.5636,59.6118,59.5347,59.5829,225622.0
2024-05-01 12:10:00,61.8,61.87,61.78,61.85,103870.0,59.5829,59.6503,59.5636,59.6311,103870.0
2024-05-01 12:20:00,61.86,61.87,61.8,61.82,87746.0,59.6407,59.6503,59.5829,59.6021,87746.0
2024-05-01 12:30:00,61.82,61.87,61.81,61.86,84359.0,59.6021,59.6503,59.5925,59.6407,84359.0
2024-05-01 12:40:00,61.87,61.9,61.85,61.9,77365.0,59.6503,59.6793,59.6311,59.6793,77365.0
2024-05-01 12:50:00,61.9,61.93,61.88,61.92,129094.0,59.6793,59.7082,59.66,59.6986,129094.0
2024-05-01 13:00:00,61.92,61.93,61.87,61.92,114421.0,59.6986,59.7082,59.6503,59.6986,114421.0
2024-05-01 13:10:00,61.92,61.99,61.91,61.97,180476.0,59.6986,59.766,59.6889,59.7468,180476.0
2024-05-01 13:20:00,61.98,62.06,61.96,62.03,177346.0,59.7564,59.8335,59.7371,59.8046,177346.0
2024-05-01 13:30:00,62.03,62.12,61.99,62.0,209087.0,59.8046,59.8914,59.766,59.7757,209087.0
2024-05-01 13:40:00,62.0,62.03,61.96,62.02,147888.0,59.7757,59.8046,59.7371,59.795,147888.0
2024-05-01 13:50:00,62.02,62.16,62.0,62.14,295636.0,59.795,59.9299,59.7757,59.9107,295636.0
2024-05-01 14:00:00,62.14,62.24,62.11,62.2,291512.0,59.9107,60.0071,59.8817,59.9685,291512.0
2024-05-01 14:10:00,62.2,62.33,62.19,62.25,267688.0,59.9685,60.0938,59.9589,60.0167,267688.0
2024-05-01 14:20:00,62.25,62.32,62.23,62.32,216835.0,60.0167,60.0842,59.9974,60.0842,216835.0
2024-05-01 14:30:00,62.31,62.41,62.22,62.38,412959.0,60.0746,60.171,59.9878,60.1421,412959.0
2024-05-01 14:40:00,62.38,62.54,62.36,62.54,420590.0,60.1421,60.2963,60.1228,60.2963,420590.0
2024-05-01 14:50:00,62.54,62.57,62.3,62.36,321399.0,60.2963,60.3252,60.0649,60.1228,321399.0
2024-05-01 15:00:00,62.36,62.42,62.29,62.34,378024.0,60.1228,60.1806,60.0553,60.1035,378024.0
2024-05-01 15:10:00,62.33,62.44,62.33,62.38,318098.0,60.0938,60.1999,60.0938,60.1421,318098.0
2024-05-01 15:20:00,62.37,62.38,62.24,62.29,510915.0,60.1324,60.1421,60.0071,60.0553,510915.0
2024-05-01 15:30:00,62.29,62.32,62.17,62.2,458782.0,60.0553,60.0842,59.9396,59.9685,458782.0
2024-05-01 15:40:00,62.2,62.29,62.16,62.21,509054.0,59.9685,60.0553,59.9299,59.9782,509054.0
2024-05-01 15:50:00,62.21,62.23,61.9,61.92,1704528.0,59.9782,59.9974,59.6793,59.6986,1704528.0
2024-05-02 09:30:00,62.18,62.28,61.72,62.01,519125.0,59.9492,60.0456,59.5057,59.7853,519125.0
2024-05-02 09:40:00,62.01,62.18,62.0,62.13,173066.0,59.7853,59.9492,59.7757,59.901,173066.0
2024-05-02 09:50:00,62.12,62.16,62.05,62.11,121433.0,59.8914,59.9299,59.8239,59.8817,121433.0
2024-05-02 10:00:00,62.11,62.17,62.01,62.08,135099.0,59.8817,59.9396,59.7853,59.8528,135099.0
2024-05-02 10:10:00,62.07,62.25,62.06,62.21,132918.0,59.8432,60.0167,59.8335,59.9782,132918.0
2024-05-02 10:20:00,62.21,62.31,62.19,62.23,144788.0,59.9782,60.0746,59.9589,59.9974,144788.0
2024-05-02 10:30:00,62.23,62.27,62.13,62.14,135235.0,59.9974,60.036,59.901,59.9107,135235.0
2024-05-02 10:40:00,62.14,62.14,62.03,62.09,201438.0,59.9107,59.9107,59.8046,59.8625,201438.0
2024-05-02 10:50:00,62.1,62.11,62.0,62.0,207453.0,59.8721,59.8817,59.7757,59.7757,207453.0
2024-05-02 11:00:00,62.01,62.15,61.96,62.14,176384.0,59.7853,59.9203,59.7371,59.9107,176384.0
2024-05-02 11:10:00,62.13,62.18,62.08,62.17,140945.0,59.901,59.9492,59.8528,59.9396,140945.0
2024-05-02 11:20:00,62.17,62.2,62.16,62.18,162120.0,59.9396,59.9685,59.9299,59.9492,162120.0
2024-05-02 11:30:00,62.18,62.19,62.11,62.18,146270.0,59.9492,59.9589,59.8817,59.9492,146270.0
2024-05-02 11:40:00,62.18,62.21,62.13,62.18,121238.0,59.9492,59.9782,59.901,59.9492,121238.0
2024-05-02 11:50:00,62.18,62.24,62.17,62.21,107685.0,59.9492,60.0071,59.9396,59.9782,107685.0
2024-05-02 12:00:00,62.21,62.25,62.19,62.23,103480.0,59.9782,60.0167,59.9589,59.9974,103480.0
2024-05-02 12:10:00,62.24,62.25,62.17,62.2,109116.0,60.0071,60.0167,59.9396,59.9685,109116.0
2024-05-02 12:20:00,62.2,62.26,62.19,62.2,116072.0,59.9685,60.0264,59.9589,59.9685,116072.0
2024-05-02 12:30:00,62.19,62.24,62.17,62.23,107233.0,59.9589,60.0071,59.9396,59.9974,107233.0
2024-05-02 12:40:00,62.23,62.28,62.23,62.25,78851.0,59.9974,60.0456,59.9974,60.0167,78851.0
2024-05-02 12:50:00,62.25,62.26,62.17,62.23,105476.0,60.0167,60.0264,59.9396,59.9974,105476.0
2024-05-02 13:00:00,62.23,62.36,62.2,62.36,170271.0,59.9974,60.1228,59.9685,60.1228,170271.0
2024-05-02 13:10:00,62.35,62.4,62.29,62.3,140576.0,60.1131,60.1613,60.0553,60.0649,140576.0
2024-05-02 13:20:00,62.3,62.36,62.28,62.35,144246.0,60.0649,60.1228,60.0456,60.1131,144246.0
2024-05-02 13:30:00,62.35,62.39,62.27,62.27,123389.0,60.1131,60.1517,60.036,60.036,123389.0
2024-05-02 13:40:00,62.28,62.32,62.26,62.29,95777.0,60.0456,60.0842,60.0264,60.0553,95777.0
2024-05-02 13:50:00,62.29,62.36,62.26,62.33,114554.0,60.0553,60.1228,60.0264,60.0938,114554.0
2024-05-02 14:00:00,62.33,62.36,62.28,62.32,146424.0,60.0938,60.1228,60.0456,60.0842,146424.0
2024-05-02 14:10:00,62.32,62.33,62.26,62.3,146010.0,60.0842,60.0938,60.0264,60.0649,146010.0
2024-05-02 14:20:00,62.3,62.3,62.25,62.29,96325.0,60.0649,60.0649,60.0167,60.0553,96325.0
2024-05-02 14:30:00,62.29,62.31,62.26,62.27,131046.0,60.0553,60.0746,60.0264,60.036,131046.0
2024-05-02 14:40:00,62.27,62.29,62.25,62.29,146672.0,60.036,60.0553,60.0167,60.0553,146672.0
2024-05-02 14:50:00,62.29,62.31,62.25,62.28,141252.0,60.0553,60.0746,60.0167,60.0456,141252.0
2024-05-02 15:00:00,62.28,62.28,62.18,62.23,144244.0,60.0456,60.0456,59.9492,59.9974,144244.0
2024-05-02 15:10:00,62.23,62.28,62.17,62.18,144471.0,59.9974,60.0456,59.9396,59.9492,144471.0
2024-05-02 15:20:00,62.17,62.23,62.17,62.2,192924.0,59.9396,59.9974,59.9396,59.9685,192924.0
2024-05-02 15:30:00,62.19,62.2,62.11,62.15,248332.0,59.9589,59.9685,59.8817,59.9203,248332.0
2024-05-02 15:40:00,62.15,62.16,62.05,62.05,337811.0,59.9203,59.9299,59.8239,59.8239,337811.0
2024-05-02 15:50:00,62.05,62.09,61.89,62.0,1381152.0,59.8239,59.8625,59.6696,59.7757,1381152.0
2024-05-03 09:30:00,61.99,62.03,61.74,61.97,447376.0,59.766,59.8046,59.525,59.7468,447376.0
2024-05-03 09:40:00,61.97,62.07,61.87,61.92,252103.0,59.7468,59.8432,59.6503,59.6986,252103.0
2024-05-03 09:50:00,61.91,62.0,61.88,62.0,206702.0,59.6889,59.7757,59.66,59.7757,206702.0
2024-05-03 10:00:00,62.0,62.04,61.66,61.68,325309.0,59.7757,59.8142,59.4479,59.4672,325309.0
2024-05-03 10:10:00,61.68,61.74,61.64,61.73,153790.0,59.4672,59.525,59.4286,59.5154,153790.0
2024-05-03 10:20:00,61.73,61.77,61.68,61.7,145843.0,59.5154,59.5539,59.4672,59.4864,145843.0
2024-05-03 10:30:00,61.71,61.8,61.7,61.71,127121.0,59.4961,59.5829,59.4864,59.4961,127121.0
2024-05-03 10:40:00,61.73,61.76,61.65,61.71,161490.0,59.5154,59.5443,59.4382,59.4961,161490.0
2024-05-03 10:50:00,61.7,61.81,61.65,61.8,199340.0,59.4864,59.5925,59.4382,59.5829,199340.0
2024-05-03 11:00:00,61.8,61.94,61.79,61.91,120975.0,59.5829,59.7178,59.5732,59.6889,120975.0
2024-05-03 11:10:00,61.91,62.0,61.9,61.94,118815.0,59.6889,59.7757,59.6793,59.7178,118815.0
2024-05-03 11:20:00,61.95,62.0,61.93,61.93,100362.0,59.7275,59.7757,59.7082,59.7082,100362.0
2024-05-03 11:30:00,61.94,61.98,61.91,61.93,128808.0,59.7178,59.7564,59.6889,59.7082,128808.0
2024-05-03 11:40:00,61.93,61.97,61.92,61.92,124587.0,59.7082,59.7468,59.6986,59.6986,124587.0
2024-05-03 11:50:00,61.93,61.97,61.87,61.88,136137.0,59.7082,59.7468,59.6503,59.66,136137.0
2024-05-03 12:00:00,61.88,61.93,61.86,61.9,123658.0,59.66,59.7082,59.6407,59.6793,123658.0
2024-05-03 12:10:00,61.9,61.97,61.86,61.94,110709.0,59.6793,59.7468,59.6407,59.7178,110709.0
2024-05-03 12:20:00,61.95,61.99,61.94,61.98,91116.0,59.7275,59.766,59.7178,59.7564,91116.0
2024-05-03 12:30:00,61.98,62.03,61.96,62.02,131652.0,59.7564,59.8046,59.7371,59.795,131652.0
2024-05-03 12:40:00,62.02,62.03,61.96,62.01,185483.0,59.795,59.8046,59.7371,59.7853,185483.0
2024-05-03 12:50:00,62.01,62.03,61.98,61.98,65721.0,59.7853,59.8046,59.7564,59.7564,65721.0
2024-05-03 13:00:00,61.99,62.01,61.88,61.89,89044.0,59.766,59.7853,59.66,59.6696,89044.0
2024-05-03 13:10:00,61.89,61.99,61.85,61.98,131734.0,59.6696,59.766,59.6311,59.7564,131734.0
2024-05-03 13:20:00,61.98,62.08,61.96,62.05,325421.0,59.7564,59.8528,59.7371,59.8239,325421.0
2024-05-03 13:30:00,62.05,62.12,62.04,62.12,118234.0,59.8239,59.8914,59.8142,59.8914,118234.0
2024-05-03 13:40:00,62.12,62.16,62.09,62.15,105691.0,59.8914,59.9299,59.8625,59.9203,105691.0
2024-05-03 13:50:00,62.15,62.18,62.1,62.17,137762.0,59.9203,59.9492,59.8721,59.9396,137762.0
2024-05-03 14:00:00,62.17,62.19,62.14,62.16,109937.0,59.9396,59.9589,59.9107,59.9299,109937.0
2024-05-03 14:10:00,62.16,62.18,62.14,62.17,97506.0,59.9299,59.9492,59.9107,59.9396,97506.0
2024-05-03 14:20:00,62.17,62.2,62.16,62.16,113435.0,59.9396,59.9685,59.9299,59.9299,113435.0
2024-05-03 14:30:00,62.16,62.18,62.14,62.16,76798.0,59.9299,59.9492,59.9107,59.9299,76798.0
2024-05-03 14:40:00,62.16,62.18,62.13,62.17,70703.0,59.9299,59.9492,59.901,59.9396,70703.0
2024-05-03 14:50:00,62.18,62.24,62.17,62.22,122294.0,59.9492,60.0071,59.9396,59.9878,122294.0
2024-05-03 15:00:00,62.22,62.24,62.17,62.23,146983.0,59.9878,60.0071,59.9396,59.9974,146983.0
2024-05-03 15:10:00,62.24,62.24,62.19,62.23,100466.0,60.0071,60.0071,59.9589,59.9974,100466.0
2024-05-03 15:20:00,62.23,62.27,62.21,62.26,124628.0,59.9974,60.036,59.9782,60.0264,124628.0
2024-05-03 15:30:00,62.25,62.32,62.2,62.28,158917.0,60.0167,60.0842,59.9685,60.0456,158917.0
2024-05-03 15:40:00,62.29,62.32,62.25,62.27,219591.0,60.0553,60.0842,60.0167,60.036,219591.0
2024-05-03 15:50:00,62.26,62.33,62.17,62.18,1229858.0,60.0264,60.0938,59.9396,59.9492,1229858.0
2024-05-06 09:30:00,62.3,62.3,62.07,62.15,361601.0,60.0649,60.0649,59.8432,59.9203,361601.0
2024-05-06 09:40:00,62.16,62.17,62.03,62.09,138643.0,59.9299,59.9396,59.8046,59.8625,138643.0
2024-05-06 09:50:00,62.09,62.22,61.97,61.97,121343.0,59.8625,59.9878,59.7468,59.7468,121343.0
2024-05-06 10:00:00,61.98,62.11,61.95,62.09,184004.0,59.7564,59.8817,59.7275,59.8625,184004.0
2024-05-06 10:10:00,62.09,62.2,62.08,62.18,79122.0,59.8625,59.9685,59.8528,59.9492,79122.0
2024-05-06 10:20:00,62.18,62.19,62.07,62.08,67877.0,59.9492,59.9589,59.8432,59.8528,67877.0
2024-05-06 10:30:00,62.07,62.12,62.04,62.1,112007.0,59.8432,59.8914,59.8142,59.8721,112007.0
2024-05-06 10:40:00,62.11,62.11,61.98,61.99,110021.0,59.8817,59.8817,59.7564,59.766,110021.0
2024-05-06 10:50:00,61.99,62.03,61.95,61.99,118589.0,59.766,59.8046,59.7275,59.766,118589.0
2024-05-06 11:00:00,62.0,62.05,61.98,62.04,91239.0,59.7757,59.8239,59.7564,59.8142,91239.0
2024-05-06 11:10:00,62.04,62.04,61.97,62.01,77813.0,59.8142,59.8142,59.7468,59.7853,77813.0
2024-05-06 11:20:00,62.02,62.02,61.94,61.94,88134.0,59.795,59.795,59.7178,59.7178,88134.0
2024-05-06 11:30:00,61.95,61.99,61.92,61.98,101006.0,59.7275,59.766,59.6986,59.7564,101006.0
2024-05-06 11:40:00,61.98,62.0,61.94,61.99,82352.0,59.7564,59.7757,59.7178,59.766,82352.0
2024-05-06 11:50:00,61.98,61.99,61.92,61.96,117135.0,59.7564,59.766,59.6986,59.7371,117135.0
2024-05-06 12:00:00,61.95,61.97,61.89,61.9,136828.0,59.7275,59.7468,59.6696,59.6793,136828.0
2024-05-06 12:10:00,61.9,62.0,61.9,61.97,119639.0,59.6793,59.7757,59.6793,59.7468,119639.0
2024-05-06 12:20:00,61.98,62.01,61.95,61.99,77919.0,59.7564,59.7853,59.7275,59.766,77919.0
2024-05-06 12:30:00,62.0,62.01,61.95,62.0,85999.0,59.7757,59.7853,59.7275,59.7757,85999.0
2024-05-06 12:40:00,62.0,62.06,61.97,62.03,107470.0,59.7757,59.8335,59.7468,59.8046,107470.0
2024-05-06 12:50:00,62.03,62.07,62.02,62.05,72287.0,59.8046,59.8432,59.795,59.8239,72287.0
2024-05-06 13:00:00,62.05,62.1,62.03,62.05,79780.0,59.8239,59.8721,59.8046,59.8239,79780.0
2024-05-06 13:10:00,62.05,62.11,62.02,62.08,81368.0,59.8239,59.8817,59.795,59.8528,81368.0
2024-05-06 13:20:00,62.07,62.13,62.07,62.11,72788.0,59.8432,59.901,59.8432,59.8817,72788.0
2024-05-06 13:30:00,62.1,62.14,62.1,62.13,72594.0,59.8721,59.9107,59.8721,59.901,72594.0
2024-05-06 13:40:00,62.12,62.14,62.09,62.11,112118.0,59.8914,59.9107,59.8625,59.8817,112118.0
2024-05-06 13:50:00,62.12,62.14,62.08,62.09,99043.0,59.8914,59.9107,59.8528,59.8625,99043.0
2024-05-06 14:00:00,62.09,62.11,62.05,62.09,135538.0,59.8625,59.8817,59.8239,59.8625,135538.0
2024-05-06 14:10:00,62.09,62.13,62.08,62.1,89026.0,59.8625,59.901,59.8528,59.8721,89026.0
2024-05-06 14:20:00,62.1,62.15,62.06,62.12,101676.0,59.8721,59.9203,59.8335,59.8914,101676.0
2024-05-06 14:30:00,62.12,62.15,62.11,62.12,93826.0,59.8914,59.9203,59.8817,59.8914,93826.0
2024-05-06 14:40:00,62.13,62.17,62.12,62.17,112685.0,59.901,59.9396,59.8914,59.9396,112685.0
2024-05-06 14:50:00,62.17,62.18,62.15,62.17,99514.0,59.9396,59.9492,59.9203,59.9396,99514.0
2024-05-06 15:00:00,62.16,62.2,62.14,62.16,118204.0,59.9299,59.9685,59.9107,59.9299,118204.0
2024-05-06 15:10:00,62.16,62.18,62.14,62.17,145787.0,59.9299,59.9492,59.9107,59.9396,145787.0
2024-05-06 15:20:00,62.18,62.19,62.11,62.11,159466.0,59.9492,59.9589,59.8817,59.8817,159466.0
2024-05-06 15:30:00,62.12,62.18,62.11,62.18,150283.0,59.8914,59.9492,59.8817,59.9492,150283.0
2024-05-06 15:40:00,62.17,62.26,62.16,62.26,271751.0,59.9396,60.0264,59.9299,60.0264,271751.0
2024-05-06 15:50:00,62.26,62.38,62.23,62.36,937331.0,60.0264,60.1421,59.9974,60.1228,937331.0
2024-05-07 09:30:00,62.76,62.82,62.49,62.62,428653.0,60.5084,60.5663,60.2481,60.3734,428653.0
2024-05-07 09:40:00,62.61,62.75,62.6,62.75,149931.0,60.3638,60.4988,60.3542,60.4988,149931.0
2024-05-07 09:50:00,62.75,62.82,62.63,62.66,198990.0,60.4988,60.5663,60.3831,60.412,198990.0
2024-05-07 10:00:00,62.67,62.67,62.51,62.51,212034.0,60.4216,60.4216,60.2674,60.2674,212034.0
2024-05-07 10:10:00,62.52,62.52,62.36,62.44,166761.0,60.277,60.277,60.1228,60.1999,166761.0
2024-05-07 10:20:00,62.44,62.57,62.4,62.55,105041.0,60.1999,60.3252,60.1613,60.306,105041.0
2024-05-07 10:30:00,62.55,62.58,62.51,62.56,85281.0,60.306,60.3349,60.2674,60.3156,85281.0
2024-05-07 10:40:00,62.55,62.57,62.5,62.54,125966.0,60.306,60.3252,60.2577,60.2963,125966.0
2024-05-07 10:50:00,62.54,62.54,62.45,62.47,81410.0,60.2963,60.2963,60.2095,60.2288,81410.0
2024-05-07 11:00:00,62.46,62.46,62.34,62.36,388331.0,60.2192,60.2192,60.1035,60.1228,388331.0
2024-05-07 11:10:00,62.36,62.46,62.36,62.39,273249.0,60.1228,60.2192,60.1228,60.1517,273249.0
2024-05-07 11:20:00,62.39,62.46,62.38,62.39,103253.0,60.1517,60.2192,60.1421,60.1517,103253.0
2024-05-07 11:30:00,62.4,62.41,62.27,62.28,94591.0,60.1613,60.171,60.036,60.0456,94591.0
2024-05-07 11:40:00,62.28,62.33,62.27,62.32,100908.0,60.0456,60.0938,60.036,60.0842,100908.0
2024-05-07 11:50:00,62.31,62.36,62.29,62.3,64116.0,60.0746,60.1228,60.0553,60.0649,64116.0
2024-05-07 12:00:00,62.3,62.33,62.28,62.32,88267.0,60.0649,60.0938,60.0456,60.0842,88267.0
2024-05-07 12:10:00,62.32,62.39,62.3,62.35,119771.0,60.0842,60.1517,60.0649,60.1131,119771.0
2024-05-07 12:20:00,62.35,62.36,62.33,62.35,85849.0,60.1131,60.1228,60.0938,60.1131,85849.0
2024-05-07 12:30:00,62.35,62.36,62.31,62.35,91092.0,60.1131,60.1228,60.0746,60.1131,91092.0
2024-05-07 12:40:00,62.36,62.39,62.35,62.37,78666.0,60.1228,60.1517,60.1131,60.1324,78666.0
2024-05-07 12:50:00,62.37,62.39,62.34,62.36,84902.0,60.1324,60.1517,60.1035,60.1228,84902.0
2024-05-07 13:00:00,62.36,62.4,62.33,62.39,79519.0,60.1228,60.1613,60.0938,60.1517,79519.0
2024-05-07 13:10:00,62.4,62.41,62.35,62.38,80036.0,60.1613,60.171,60.1131,60.1421,80036.0
2024-05-07 13:20:00,62.38,62.41,62.35,62.38,117544.0,60.1421,60.171,60.1131,60.1421,117544.0
2024-05-07 13:30:00,62.38,62.39,62.3,62.32,125307.0,60.1421,60.1517,60.0649,60.0842,125307.0
2024-05-07 13:40:00,62.32,62.38,62.27,62.28,79775.0,60.0842,60.1421,60.036,60.0456,79775.0
2024-05-07 13:50:00,62.27,62.33,62.26,62.32,82785.0,60.036,60.0938,60.0264,60.0842,82785.0
2024-05-07 14:00:00,62.32,62.33,62.25,62.28,101511.0,60.0842,60.0938,60.0167,60.0456,101511.0
2024-05-07 14:10:00,62.28,62.31,62.26,62.29,83425.0,60.0456,60.0746,60.0264,60.0553,83425.0
2024-05-07 14:20:00,62.29,62.34,62.28,62.29,104701.0,60.0553,60.1035,60.0456,60.0553,104701.0
2024-05-07 14:30:00,62.29,62.3,62.25,62.28,109005.0,60.0553,60.0649,60.0167,60.0456,109005.0
2024-05-07 14:40:00,62.28,62.34,62.27,62.32,121038.0,60.0456,60.1035,60.036,60.0842,121038.0
2024-05-07 14:50:00,62.33,62.39,62.32,62.39,95500.0,60.0938,60.1517,60.0842,60.1517,95500.0
2024-05-07 15:00:00,62.39,62.39,62.33,62.35,105022.0,60.1517,60.1517,60.0938,60.1131,105022.0
2024-05-07 15:10:00,62.35,62.4,62.34,62.38,112937.0,60.1131,60.1613,60.1035,60.1421,112937.0
2024-05-07 15:20:00,62.38,62.42,62.37,62.41,157426.0,60.1421,60.1806,60.1324,60.171,157426.0
2024-05-07 15:30:00,62.41,62.44,62.4,62.43,97472.0,60.171,60.1999,60.1613,60.1903,97472.0
2024-05-07 15:40:00,62.43,62.53,62.41,62.53,242929.0,60.1903,60.2867,60.171,60.2867,242929.0
2024-05-07 15:50:00,62.53,62.65,62.52,62.61,858895.0,60.2867,60.4024,60.277,60.3638,858895.0
2024-05-08 09:30:00,62.85,62.97,62.69,62.8,517417.0,60.5952,60.7109,60.4409,60.547,517417.0
2024-05-08 09:40:00,62.82,62.82,62.53,62.58,149379.0,60.5663,60.5663,60.2867,60.3349,149379.0
2024-05-08 09:50:00,62.58,62.61,62.52,62.55,143586.0,60.3349,60.3638,60.277,60.306,143586.0
2024-05-08 10:00:00,62.55,62.71,62.48,62.66,113953.0,60.306,60.4602,60.2385,60.412,113953.0
2024-05-08 10:10:00,62.66,62.77,62.65,62.71,116993.0,60.412,60.5181,60.4024,60.4602,116993.0
2024-05-08 10:20:00,62.72,62.72,62.61,62.64,79561.0,60.4699,60.4699,60.3638,60.3927,79561.0
2024-05-08 10:30:00,62.65,62.69,62.61,62.69,70645.0,60.4024,60.4409,60.3638,60.4409,70645.0
2024-05-08 10:40:00,62.68,62.7,62.63,62.67,93693.0,60.4313,60.4506,60.3831,60.4216,93693.0
2024-05-08 10:50:00,62.67,62.69,62.63,62.67,113937.0,60.4216,60.4409,60.3831,60.4216,113937.0
2024-05-08 11:00:00,62.68,62.76,62.66,62.7,114353.0,60.4313,60.5084,60.412,60.4506,114353.0
2024-05-08 11:10:00,62.7,62.77,62.69,62.72,79973.0,60.4506,60.5181,60.4409,60.4699,79973.0
2024-05-08 11:20:00,62.73,62.76,62.71,62.74,61494.0,60.4795,60.5084,60.4602,60.4891,61494.0
2024-05-08 11:30:00,62.73,62.76,62.71,62.72,85035.0,60.4795,60.5084,60.4602,60.4699,85035.0
2024-05-08 11:40:00,62.72,62.73,62.67,62.68,68536.0,60.4699,60.4795,60.4216,60.4313,68536.0
2024-05-08 11:50:00,62.68,62.73,62.65,62.73,120195.0,60.4313,60.4795,60.4024,60.4795,120195.0
2024-05-08 12:00:00,62.73,62.76,62.66,62.68,100382.0,60.4795,60.5084,60.412,60.4313,100382.0
2024-05-08 12:10:00,62.68,62.74,62.65,62.73,94656.0,60.4313,60.4891,60.4024,60.4795,94656.0
2024-05-08 12:20:00,62.73,62.76,62.7,62.76,126743.0,60.4795,60.5084,60.4506,60.5084,126743.0
2024-05-08 12:30:00,62.76,62.8,62.74,62.78,144133.0,60.5084,60.547,60.4891,60.5277,144133.0
2024-05-08 12:40:00,62.79,62.81,62.7,62.73,136883.0,60.5373,60.5566,60.4506,60.4795,136883.0
2024-05-08 12:50:00,62.73,62.79,62.7,62.79,77813.0,60.4795,60.5373,60.4506,60.5373,77813.0
2024-05-08 13:00:00,62.79,62.8,62.75,62.79,101123.0,60.5373,60.547,60.4988,60.5373,101123.0
2024-05-08 13:10:00,62.79,62.82,62.78,62.8,138563.0,60.5373,60.5663,60.5277,60.547,138563.0
2024-05-08 13:20:00,62.8,62.86,62.78,62.85,181673.0,60.547,60.6048,60.5277,60.5952,181673.0
2024-05-08 13:30:00,62.85,62.86,62.78,62.8,92615.0,60.5952,60.6048,60.5277,60.547,92615.0
2024-05-08 13:40:00,62.79,62.85,62.76,62.81,105701.0,60.5373,60.5952,60.5084,60.5566,105701.0
2024-05-08 13:50:00,62.81,62.84,62.78,62.8,115928.0,60.5566,60.5855,60.5277,60.547,115928.0
2024-05-08 14:00:00,62.8,62.82,62.76,62.8,95993.0,60.547,60.5663,60.5084,60.547,95993.0
2024-05-08 14:10:00,62.81,62.81,62.73,62.77,165723.0,60.5566,60.5566,60.4795,60.5181,165723.0
2024-05-08 14:20:00,62.77,62.78,62.72,62.77,125239.0,60.5181,60.5277,60.4699,60.5181,125239.0
2024-05-08 14:30:00,62.77,62.78,62.67,62.69,143907.0,60.5181,60.5277,60.4216,60.4409,143907.0
2024-05-08 14:40:00,62.69,62.75,62.68,62.75,161018.0,60.4409,60.4988,60.4313,60.4988,161018.0
2024-05-08 14:50:00,62.75,62.78,62.7,62.71,101497.0,60.4988,60.5277,60.4506,60.4602,101497.0
2024-05-08 15:00:00,62.71,62.81,62.7,62.8,132507.0,60.4602,60.5566,60.4506,60.547,132507.0
2024-05-08 15:10:00,62.79,62.82,62.77,62.79,125964.0,60.5373,60.5663,60.5181,60.5373,125964.0
2024-05-08 15:20:00,62.79,62.81,62.77,62.79,122406.0,60.5373,60.5566,60.5181,60.5373,122406.0
2024-05-08 15:30:00,62.79,62.85,62.78,62.83,179094.0,60.5373,60.5952,60.5277,60.5759,179094.0
2024-05-08 15:40:00,62.83,62.94,62.82,62.91,318435.0,60.5759,60.682,60.5663,60.653,318435.0
2024-05-08 15:50:00,62.92,62.94,62.83,62.86,1256114.0,60.6627,60.682,60.5759,60.6048,1256114.0
2024-05-09 09:30:00,62.81,62.9,62.75,62.9,308252.0,60.5566,60.6434,60.4988,60.6434,308252.0
2024-05-09 09:40:00,62.9,62.97,62.87,62.95,218872.0,60.6434,60.7109,60.6145,60.6916,218872.0
2024-05-09 09:50:00,62.94,62.98,62.9,62.93,91512.0,60.682,60.7205,60.6434,60.6723,91512.0
2024-05-09 10:00:00,62.93,62.94,62.87,62.94,92216.0,60.6723,60.682,60.6145,60.682,92216.0
2024-05-09 10:10:00,62.94,62.99,62.92,62.99,103156.0,60.682,60.7302,60.6627,60.7302,103156.0
2024-05-09 10:20:00,62.98,63.0,62.96,62.97,88052.0,60.7205,60.7398,60.7012,60.7109,88052.0
2024-05-09 10:30:00,62.97,62.98,62.9,62.97,72214.0,60.7109,60.7205,60.6434,60.7109,72214.0
2024-05-09 10:40:00,62.97,62.98,62.93,62.97,78760.0,60.7109,60.7205,60.6723,60.7109,78760.0
2024-05-09 10:50:00,62.96,63.06,62.96,63.01,342619.0,60.7012,60.7977,60.7012,60.7494,342619.0
2024-05-09 11:00:00,63.01,63.01,62.92,62.93,123847.0,60.7494,60.7494,60.6627,60.6723,123847.0
2024-05-09 11:10:00,62.93,62.96,62.91,62.92,65654.0,60.6723,60.7012,60.653,60.6627,65654.0
2024-05-09 11:20:00,62.92,62.92,62.86,62.87,111768.0,60.6627,60.6627,60.6048,60.6145,111768.0
2024-05-09 11:30:00,62.87,62.95,62.86,62.94,105018.0,60.6145,60.6916,60.6048,60.682,105018.0
2024-05-09 11:40:00,62.94,62.95,62.91,62.95,74978.0,60.682,60.6916,60.653,60.6916,74978.0
2024-05-09 11:50:00,62.95,62.98,62.93,62.96,69990.0,60.6916,60.7205,60.6723,60.7012,69990.0
2024-05-09 12:00:00,62.95,62.99,62.93,62.98,53669.0,60.6916,60.7302,60.6723,60.7205,53669.0
2024-05-09 12:10:00,62.98,62.98,62.94,62.95,46501.0,60.7205,60.7205,60.682,60.6916,46501.0
2024-05-09 12:20:00,62.95,62.98,62.93,62.96,48115.0,60.6916,60.7205,60.6723,60.7012,48115.0
2024-05-09 12:30:00,62.96,62.99,62.92,62.97,57195.0,60.7012,60.7302,60.6627,60.7109,57195.0
2024-05-09 12:40:00,62.97,62.99,62.95,62.98,57692.0,60.7109,60.7302,60.6916,60.7205,57692.0
2024-05-09 12:50:00,62.98,63.01,62.97,63.0,111200.0,60.7205,60.7494,60.7109,60.7398,111200.0
2024-05-09 13:00:00,63.0,63.03,62.95,62.96,72306.0,60.7398,60.7687,60.6916,60.7012,72306.0
2024-05-09 13:10:00,62.96,62.98,62.95,62.97,52589.0,60.7012,60.7205,60.6916,60.7109,52589.0
2024-05-09 13:20:00,62.97,63.02,62.97,63.0,90600.0,60.7109,60.7591,60.7109,60.7398,90600.0
2024-05-09 13:30:00,63.0,63.02,62.99,63.01,84401.0,60.7398,60.7591,60.7302,60.7494,84401.0
2024-05-09 13:40:00,63.01,63.03,62.99,63.01,78356.0,60.7494,60.7687,60.7302,60.7494,78356.0
2024-05-09 13:50:00,63.01,63.15,62.99,63.07,329179.0,60.7494,60.8844,60.7302,60.8073,329179.0
2024-05-09 14:00:00,63.07,63.11,63.04,63.08,100831.0,60.8073,60.8459,60.7784,60.8169,100831.0
2024-05-09 14:10:00,63.08,63.09,63.01,63.07,96647.0,60.8169,60.8266,60.7494,60.8073,96647.0
2024-05-09 14:20:00,63.07,63.08,63.04,63.07,54828.0,60.8073,60.8169,60.7784,60.8073,54828.0
2024-05-09 14:30:00,63.07,63.08,63.03,63.05,55452.0,60.8073,60.8169,60.7687,60.788,55452.0
2024-05-09 14:40:00,63.05,63.06,63.0,63.02,65834.0,60.788,60.7977,60.7398,60.7591,65834.0
2024-05-09 14:50:00,63.02,63.03,62.95,62.96,110020.0,60.7591,60.7687,60.6916,60.7012,110020.0
2024-05-09 15:00:00,62.97,62.98,62.91,62.91,75992.0,60.7109,60.7205,60.653,60.653,75992.0
2024-05-09 15:10:00,62.92,62.94,62.89,62.93,122125.0,60.6627,60.682,60.6338,60.6723,122125.0
2024-05-09 15:20:00,62.93,62.94,62.84,62.85,177176.0,60.6723,60.682,60.5855,60.5952,177176.0
2024-05-09 15:30:00,62.84,62.88,62.83,62.87,182141.0,60.5855,60.6241,60.5759,60.6145,182141.0
2024-05-09 15:40:00,62.86,62.95,62.86,62.9,296543.0,60.6048,60.6916,60.6048,60.6434,296543.0
2024-05-09 15:50:00,62.89,62.96,62.87,62.9,1053804.0,60.6338,60.7012,60.6145,60.6434,1053804.0
2024-05-10 09:30:00,62.92,63.09,62.79,63.07,363629.0,60.6627,60.8266,60.5373,60.8073,363629.0
2024-05-10 09:40:00,63.08,63.15,63.05,63.14,100760.0,60.8169,60.8844,60.788,60.8748,100760.0
2024-05-10 09:50:00,63.13,63.21,63.11,63.2,191744.0,60.8651,60.9423,60.8459,60.9326,191744.0
2024-05-10 10:00:00,63.2,63.23,63.13,63.2,300463.0,60.9326,60.9616,60.8651,60.9326,300463.0
2024-05-10 10:10:00,63.2,63.29,63.19,63.28,190619.0,60.9326,61.0194,60.923,61.0098,190619.0
2024-05-10 10:20:00,63.29,63.33,63.25,63.32,186139.0,61.0194,61.058,60.9808,61.0483,186139.0
2024-05-10 10:30:00,63.31,63.34,63.27,63.3,454010.0,61.0387,61.0676,61.0001,61.029,454010.0
2024-05-10 10:40:00,63.3,63.31,63.22,63.27,116977.0,61.029,61.0387,60.9519,61.0001,116977.0
2024-05-10 10:50:00,63.27,63.29,63.25,63.28,98624.0,61.0001,61.0194,60.9808,61.0098,98624.0
2024-05-10 11:00:00,63.28,63.29,63.19,63.23,110530.0,61.0098,61.0194,60.923,60.9616,110530.0
2024-05-10 11:10:00,63.23,63.26,63.19,63.21,74189.0,60.9616,60.9905,60.923,60.9423,74189.0
2024-05-10 11:20:00,63.21,63.21,63.15,63.2,77313.0,60.9423,60.9423,60.8844,60.9326,77313.0
2024-05-10 11:30:00,63.21,63.23,63.18,63.21,90327.0,60.9423,60.9616,60.9134,60.9423,90327.0
2024-05-10 11:40:00,63.21,63.25,63.2,63.25,71067.0,60.9423,60.9808,60.9326,60.9808,71067.0
2024-05-10 11:50:00,63.24,63.3,63.23,63.28,139864.0,60.9712,61.029,60.9616,61.0098,139864.0
2024-05-10 12:00:00,63.29,63.32,63.26,63.32,68530.0,61.0194,61.0483,60.9905,61.0483,68530.0
2024-05-10 12:10:00,63.32,63.36,63.31,63.33,70158.0,61.0483,61.0869,61.0387,61.058,70158.0
2024-05-10 12:20:00,63.33,63.34,63.3,63.3,111630.0,61.058,61.0676,61.029,61.029,111630.0
2024-05-10 12:30:00,63.3,63.33,63.29,63.32,65088.0,61.029,61.058,61.0194,61.0483,65088.0
2024-05-10 12:40:00,63.32,63.34,63.3,63.33,54519.0,61.0483,61.0676,61.029,61.058,54519.0
2024-05-10 12:50:00,63.32,63.33,63.27,63.28,44697.0,61.0483,61.058,61.0001,61.0098,44697.0
2024-05-10 13:00:00,63.28,63.3,63.27,63.29,42897.0,61.0098,61.029,61.0001,61.0194,42897.0
2024-05-10 13:10:00,63.29,63.31,63.27,63.3,40827.0,61.0194,61.0387,61.0001,61.029,40827.0
2024-05-10 13:20:00,63.3,63.32,63.28,63.29,49383.0,61.029,61.0483,61.0098,61.0194,49383.0
2024-05-10 13:30:00,63.3,63.33,63.29,63.32,91573.0,61.029,61.058,61.0194,61.0483,91573.0
2024-05-10 13:40:00,63.32,63.32,63.29,63.32,54312.0,61.0483,61.0483,61.0194,61.0483,54312.0
2024-05-10 13:50:00,63.32,63.35,63.31,63.34,107384.0,61.0483,61.0773,61.0387,61.0676,107384.0
2024-05-10 14:00:00,63.35,63.36,63.27,63.29,84035.0,61.0773,61.0869,61.0001,61.0194,84035.0
2024-05-10 14:10:00,63.28,63.29,63.26,63.27,76086.0,61.0098,61.0194,60.9905,61.0001,76086.0
2024-05-10 14:20:00,63.26,63.27,63.2,63.23,81296.0,60.9905,61.0001,60.9326,60.9616,81296.0
2024-05-10 14:30:00,63.23,63.23,63.16,63.17,95971.0,60.9616,60.9616,60.8941,60.9037,95971.0
2024-05-10 14:40:00,63.18,63.25,63.17,63.24,78456.0,60.9134,60.9808,60.9037,60.9712,78456.0
2024-05-10 14:50:00,63.24,63.28,63.23,63.27,70268.0,60.9712,61.0098,60.9616,61.0001,70268.0
2024-05-10 15:00:00,63.28,63.3,63.24,63.3,80860.0,61.0098,61.029,60.9712,61.029,80860.0
2024-05-10 15:10:00,63.3,63.33,63.29,63.32,91316.0,61.029,61.058,61.0194,61.0483,91316.0
2024-05-10 15:20:00,63.32,63.33,63.28,63.28,113214.0,61.0483,61.058,61.0098,61.0098,113214.0
2024-05-10 15:30:00,63.29,63.32,63.26,63.31,135145.0,61.0194,61.0483,60.9905,61.0387,135145.0
2024-05-10 15:40:00,63.32,63.36,63.28,63.34,178704.0,61.0483,61.0869,61.0098,61.0676,178704.0
2024-05-10 15:50:00,63.35,63.35,63.25,63.26,513317.0,61.0773,61.0773,60.9808,60.9905,513317.0
2024-05-13 09:30:00,63.24,63.43,63.18,63.39,575089.0,60.9712,61.1544,60.9134,61.1158,575089.0
2024-05-13 09:40:00,63.39,63.56,63.37,63.5,461589.0,61.1158,61.2797,61.0965,61.2219,461589.0
2024-05-13 09:50:00,63.5,63.56,63.45,63.46,179045.0,61.2219,61.2797,61.1737,61.1833,179045.0
2024-05-13 10:00:00,63.46,63.51,63.4,63.48,327042.0,61.1833,61.2315,61.1255,61.2026,327042.0
2024-05-13 10:10:00,63.48,63.55,63.42,63.55,278010.0,61.2026,61.2701,61.1447,61.2701,278010.0
2024-05-13 10:20:00,63.55,63.55,63.48,63.5,135997.0,61.2701,61.2701,61.2026,61.2219,135997.0
2024-05-13 10:30:00,63.5,63.56,63.47,63.53,119261.0,61.2219,61.2797,61.1929,61.2508,119261.0
2024-05-13 10:40:00,63.53,63.61,63.52,63.57,170928.0,61.2508,61.3279,61.2412,61.2894,170928.0
2024-05-13 10:50:00,63.57,63.58,63.5,63.54,118287.0,61.2894,61.299,61.2219,61.2604,118287.0
2024-05-13 11:00:00,63.54,63.54,63.48,63.5,84776.0,61.2604,61.2604,61.2026,61.2219,84776.0
2024-05-13 11:10:00,63.49,63.5,63.46,63.49,144519.0,61.2122,61.2219,61.1833,61.2122,144519.0
2024-05-13 11:20:00,63.49,63.5,63.47,63.48,95345.0,61.2122,61.2219,61.1929,61.2026,95345.0
2024-05-13 11:30:00,63.47,63.49,63.43,63.46,148194.0,61.1929,61.2122,61.1544,61.1833,148194.0
2024-05-13 11:40:00,63.46,63.48,63.44,63.47,93771.0,61.1833,61.2026,61.164,61.1929,93771.0
2024-05-13 11:50:00,63.48,63.5,63.45,63.47,122557.0,61.2026,61.2219,61.1737,61.1929,122557.0
2024-05-13 12:00:00,63.47,63.49,63.44,63.45,69424.0,61.1929,61.2122,61.164,61.1737,69424.0
2024-05-13 12:10:00,63.46,63.52,63.45,63.51,147606.0,61.1833,61.2412,61.1737,61.2315,147606.0
2024-05-13 12:20:00,63.52,63.52,63.47,63.5,92279.0,61.2412,61.2412,61.1929,61.2219,92279.0
2024-05-13 12:30:00,63.5,63.5,63.45,63.47,75134.0,61.2219,61.2219,61.1737,61.1929,75134.0
2024-05-13 12:40:00,63.46,63.53,63.45,63.53,86031.0,61.1833,61.2508,61.1737,61.2508,86031.0
2024-05-13 12:50:00,63.53,63.53,63.51,63.53,59289.0,61.2508,61.2508,61.2315,61.2508,59289.0
2024-05-13 13:00:00,63.53,63.62,63.51,63.61,189990.0,61.2508,61.3376,61.2315,61.3279,189990.0
2024-05-13 13:10:00,63.6,63.61,63.52,63.56,118176.0,61.3183,61.3279,61.2412,61.2797,118176.0
2024-05-13 13:20:00,63.55,63.57,63.52,63.53,107742.0,61.2701,61.2894,61.2412,61.2508,107742.0
2024-05-13 13:30:00,63.53,63.56,63.51,63.54,75948.0,61.2508,61.2797,61.2315,61.2604,75948.0
2024-05-13 13:40:00,63.54,63.56,63.52,63.54,94790.0,61.2604,61.2797,61.2412,61.2604,94790.0
2024-05-13 13:50:00,63.54,63.55,63.52,63.53,150897.0,61.2604,61.2701,61.2412,61.2508,150897.0
2024-05-13 14:00:00,63.53,63.56,63.51,63.55,232378.0,61.2508,61.2797,61.2315,61.2701,232378.0
2024-05-13 14:10:00,63.55,63.59,63.54,63.58,77627.0,61.2701,61.3086,61.2604,61.299,77627.0
2024-05-13 14:20:00,63.58,63.58,63.56,63.56,70673.0,61.299,61.299,61.2797,61.2797,70673.0
2024-05-13 14:30:00,63.57,63.59,63.56,63.57,89543.0,61.2894,61.3086,61.2797,61.2894,89543.0
2024-05-13 14:40:00,63.57,63.58,63.52,63.53,68296.0,61.2894,61.299,61.2412,61.2508,68296.0
2024-05-13 14:50:00,63.53,63.54,63.52,63.53,62411.0,61.2508,61.2604,61.2412,61.2508,62411.0
2024-05-13 15:00:00,63.53,63.56,63.53,63.54,185437.0,61.2508,61.2797,61.2508,61.2604,185437.0
2024-05-13 15:10:00,63.54,63.58,63.53,63.57,208151.0,61.2604,61.299,61.2508,61.2894,208151.0
2024-05-13 15:20:00,63.57,63.59,63.5,63.53,154126.0,61.2894,61.3086,61.2219,61.2508,154126.0
2024-05-13 15:30:00,63.53,63.61,63.51,63.59,232987.0,61.2508,61.3279,61.2315,61.3086,232987.0
2024-05-13 15:40:00,63.59,63.59,63.51,63.55,245844.0,61.3086,61.3086,61.2315,61.2701,245844.0
2024-05-13 15:50:00,63.55,63.61,63.54,63.58,820263.0,61.2701,61.3279,61.2604,61.299,820263.0
2024-05-14 09:30:00,63.58,63.76,63.45,63.48,518326.0,61.299,61.4725,61.1737,61.2026,518326.0
2024-05-14 09:40:00,63.48,63.49,63.29,63.39,151497.0,61.2026,61.2122,61.0194,61.1158,151497.0
2024-05-14 09:50:00,63.38,63.46,63.29,63.34,252765.0,61.1062,61.1833,61.0194,61.0676,252765.0
2024-05-14 10:00:00,63.34,63.42,63.3,63.3,217815.0,61.0676,61.1447,61.029,61.029,217815.0
2024-05-14 10:10:00,63.3,63.35,63.19,63.22,213777.0,61.029,61.0773,60.923,60.9519,213777.0
2024-05-14 10:20:00,63.22,63.22,63.08,63.18,191447.0,60.9519,60.9519,60.8169,60.9134,191447.0
2024-05-14 10:30:00,63.17,63.2,63.14,63.16,106741.0,60.9037,60.9326,60.8748,60.8941,106741.0
2024-05-14 10:40:00,63.16,63.16,62.94,62.96,273960.0,60.8941,60.8941,60.682,60.7012,273960.0
2024-05-14 10:50:00,62.96,63.01,62.93,62.95,279945.0,60.7012,60.7494,60.6723,60.6916,279945.0
2024-05-14 11:00:00,62.95,62.97,62.83,62.87,241886.0,60.6916,60.7109,60.5759,60.6145,241886.0
2024-05-14 11:10:00,62.87,62.91,62.81,62.87,268597.0,60.6145,60.653,60.5566,60.6145,268597.0
2024-05-14 11:20:00,62.87,62.97,62.84,62.97,172189.0,60.6145,60.7109,60.5855,60.7109,172189.0
2024-05-14 11:30:00,62.97,62.99,62.91,62.93,144740.0,60.7109,60.7302,60.653,60.6723,144740.0
2024-05-14 11:40:00,62.92,62.95,62.88,62.94,110094.0,60.6627,60.6916,60.6241,60.682,110094.0
2024-05-14 11:50:00,62.93,62.96,62.89,62.89,98918.0,60.6723,60.7012,60.6338,60.6338,98918.0
2024-05-14 12:00:00,62.9,62.95,62.88,62.93,115598.0,60.6434,60.6916,60.6241,60.6723,115598.0
2024-05-14 12:10:00,62.93,62.95,62.89,62.9,97728.0,60.6723,60.6916,60.6338,60.6434,97728.0
2024-05-14 12:20:00,62.91,63.03,62.9,62.96,100121.0,60.653,60.7687,60.6434,60.7012,100121.0
2024-05-14 12:30:00,62.97,63.0,62.95,62.99,69852.0,60.7109,60.7398,60.6916,60.7302,69852.0
2024-05-14 12:40:00,62.99,63.02,62.97,62.99,61289.0,60.7302,60.7591,60.7109,60.7302,61289.0
2024-05-14 12:50:00,62.99,63.02,62.96,62.98,86766.0,60.7302,60.7591,60.7012,60.7205,86766.0
2024-05-14 13:00:00,62.98,62.98,62.87,62.89,86007.0,60.7205,60.7205,60.6145,60.6338,86007.0
2024-05-14 13:10:00,62.9,62.9,62.81,62.85,189202.0,60.6434,60.6434,60.5566,60.5952,189202.0
2024-05-14 13:20:00,62.85,62.85,62.8,62.82,112827.0,60.5952,60.5952,60.547,60.5663,112827.0
2024-05-14 13:30:00,62.82,62.84,62.8,62.83,97359.0,60.5663,60.5855,60.547,60.5759,97359.0
2024-05-14 13:40:00,62.83,62.86,62.8,62.84,143826.0,60.5759,60.6048,60.547,60.5855,143826.0
2024-05-14 13:50:00,62.84,62.89,62.81,62.87,106934.0,60.5855,60.6338,60.5566,60.6145,106934.0
2024-05-14 14:00:00,62.88,62.92,62.85,62.91,126134.0,60.6241,60.6627,60.5952,60.653,126134.0
2024-05-14 14:10:00,62.91,62.96,62.9,62.95,105130.0,60.653,60.7012,60.6434,60.6916,105130.0
2024-05-14 14:20:00,62.95,62.98,62.93,62.97,83541.0,60.6916,60.7205,60.6723,60.7109,83541.0
2024-05-14 14:30:00,62.97,63.07,62.96,63.07,102171.0,60.7109,60.8073,60.7012,60.8073,102171.0
2024-05-14 14:40:00,63.07,63.11,63.01,63.01,112313.0,60.8073,60.8459,60.7494,60.7494,112313.0
2024-05-14 14:50:00,63.02,63.06,63.01,63.04,98787.0,60.7591,60.7977,60.7494,60.7784,98787.0
2024-05-14 15:00:00,63.04,63.05,62.98,62.99,92296.0,60.7784,60.788,60.7205,60.7302,92296.0
2024-05-14 15:10:00,63.0,63.02,62.96,63.0,148849.0,60.7398,60.7591,60.7012,60.7398,148849.0
2024-05-14 15:20:00,63.0,63.03,62.98,63.0,213583.0,60.7398,60.7687,60.7205,60.7398,213583.0
2024-05-14 15:30:00,63.0,63.0,62.96,62.96,151158.0,60.7398,60.7398,60.7012,60.7012,151158.0
2024-05-14 15:40:00,62.97,63.08,62.96,63.01,402275.0,60.7109,60.8169,60.7012,60.7494,402275.0
2024-05-14 15:50:00,63.02,63.18,63.0,63.09,1021543.0,60.7591,60.9134,60.7398,60.8266,1021543.0
2024-05-15 09:30:00,63.06,63.17,63.0,63.14,522717.0,60.7977,60.9037,60.7398,60.8748,522717.0
2024-05-15 09:40:00,63.14,63.17,63.03,63.15,153132.0,60.8748,60.9037,60.7687,60.8844,153132.0
2024-05-15 09:50:00,63.15,63.22,63.13,63.2,133503.0,60.8844,60.9519,60.8651,60.9326,133503.0
2024-05-15 10:00:00,63.21,63.4,63.21,63.37,272610.0,60.9423,61.1255,60.9423,61.0965,272610.0
2024-05-15 10:10:00,63.37,63.38,63.16,63.17,152919.0,61.0965,61.1062,60.8941,60.9037,152919.0
2024-05-15 10:20:00,63.18,63.24,63.12,63.23,166385.0,60.9134,60.9712,60.8555,60.9616,166385.0
2024-05-15 10:30:00,63.22,63.28,63.18,63.21,130744.0,60.9519,61.0098,60.9134,60.9423,130744.0
2024-05-15 10:40:00,63.21,63.24,63.17,63.19,125216.0,60.9423,60.9712,60.9037,60.923,125216.0
2024-05-15 10:50:00,63.19,63.2,63.13,63.14,83038.0,60.923,60.9326,60.8651,60.8748,83038.0
2024-05-15 11:00:00,63.14,63.24,63.12,63.2,96512.0,60.8748,60.9712,60.8555,60.9326,96512.0
2024-05-15 11:10:00,63.2,63.24,63.17,63.22,80161.0,60.9326,60.9712,60.9037,60.9519,80161.0
2024-05-15 11:20:00,63.22,63.23,63.14,63.23,63567.0,60.9519,60.9616,60.8748,60.9616,63567.0
2024-05-15 11:30:00,63.23,63.24,63.13,63.14,79105.0,60.9616,60.9712,60.8651,60.8748,79105.0
2024-05-15 11:40:00,63.13,63.15,63.11,63.12,69770.0,60.8651,60.8844,60.8459,60.8555,69770.0
2024-05-15 11:50:00,63.12,63.18,63.1,63.14,50710.0,60.8555,60.9134,60.8362,60.8748,50710.0
2024-05-15 12:00:00,63.14,63.2,63.07,63.11,65913.0,60.8748,60.9326,60.8073,60.8459,65913.0
2024-05-15 12:10:00,63.12,63.15,63.08,63.08,116643.0,60.8555,60.8844,60.8169,60.8169,116643.0
2024-05-15 12:20:00,63.08,63.1,63.0,63.07,215443.0,60.8169,60.8362,60.7398,60.8073,215443.0
2024-05-15 12:30:00,63.06,63.1,63.05,63.08,60748.0,60.7977,60.8362,60.788,60.8169,60748.0
2024-05-15 12:40:00,63.08,63.15,63.07,63.14,66543.0,60.8169,60.8844,60.8073,60.8748,66543.0
2024-05-15 12:50:00,63.13,63.25,63.12,63.24,139305.0,60.8651,60.9808,60.8555,60.9712,139305.0
2024-05-15 13:00:00,63.23,63.29,63.23,63.25,150359.0,60.9616,61.0194,60.9616,60.9808,150359.0
2024-05-15 13:10:00,63.26,63.32,63.25,63.3,95010.0,60.9905,61.0483,60.9808,61.029,95010.0
2024-05-15 13:20:00,63.31,63.32,63.23,63.23,130129.0,61.0387,61.0483,60.9616,60.9616,130129.0
2024-05-15 13:30:00,63.24,63.28,63.22,63.25,137331.0,60.9712,61.0098,60.9519,60.9808,137331.0
2024-05-15 13:40:00,63.26,63.27,63.23,63.25,122887.0,60.9905,61.0001,60.9616,60.9808,122887.0
2024-05-15 13:50:00,63.24,63.24,63.16,63.21,163251.0,60.9712,60.9712,60.8941,60.9423,163251.0
2024-05-15 14:00:00,63.21,63.21,63.11,63.15,93344.0,60.9423,60.9423,60.8459,60.8844,93344.0
2024-05-15 14:10:00,63.14,63.2,63.13,63.19,116312.0,60.8748,60.9326,60.8651,60.923,116312.0
2024-05-15 14:20:00,63.18,63.18,63.12,63.17,80955.0,60.9134,60.9134,60.8555,60.9037,80955.0
2024-05-15 14:30:00,63.17,63.18,63.11,63.17,56469.0,60.9037,60.9134,60.8459,60.9037,56469.0
2024-05-15 14:40:00,63.17,63.18,63.14,63.18,64467.0,60.9037,60.9134,60.8748,60.9134,64467.0
2024-05-15 14:50:00,63.17,63.23,63.16,63.2,87337.0,60.9037,60.9616,60.8941,60.9326,87337.0
2024-05-15 15:00:00,63.19,63.27,63.19,63.27,90342.0,60.923,61.0001,60.923,61.0001,90342.0
2024-05-15 15:10:00,63.27,63.28,63.2,63.22,136579.0,61.0001,61.0098,60.9326,60.9519,136579.0
2024-05-15 15:20:00,63.22,63.25,63.16,63.17,186173.0,60.9519,60.9808,60.8941,60.9037,186173.0
2024-05-15 15:30:00,63.16,63.16,63.11,63.14,145219.0,60.8941,60.8941,60.8459,60.8748,145219.0
2024-05-15 15:40:00,63.14,63.16,63.1,63.15,188840.0,60.8748,60.8941,60.8362,60.8844,188840.0
2024-05-15 15:50:00,63.15,63.2,63.09,63.15,811270.0,60.8844,60.9326,60.8266,60.8844,811270.0
2024-05-16 09:30:00,63.24,63.33,63.07,63.18,391738.0,60.9712,61.058,60.8073,60.9134,391738.0
2024-05-16 09:40:00,63.18,63.36,63.16,63.3,101369.0,60.9134,61.0869,60.8941,61.029,101369.0
2024-05-16 09:50:00,63.3,63.4,63.29,63.3,117848.0,61.029,61.1255,61.0194,61.029,117848.0
2024-05-16 10:00:00,63.31,63.51,63.29,63.42,192067.0,61.0387,61.2315,61.0194,61.1447,192067.0
2024-05-16 10:10:00,63.43,63.54,63.42,63.47,148017.0,61.1544,61.2604,61.1447,61.1929,148017.0
2024-05-16 10:20:00,63.47,63.51,63.46,63.48,92982.0,61.1929,61.2315,61.1833,61.2026,92982.0
2024-05-16 10:30:00,63.48,63.5,63.45,63.49,68190.0,61.2026,61.2219,61.1737,61.2122,68190.0
2024-05-16 10:40:00,63.5,63.54,63.47,63.5,120366.0,61.2219,61.2604,61.1929,61.2219,120366.0
2024-05-16 10:50:00,63.49,63.59,63.46,63.59,130271.0,61.2122,61.3086,61.1833,61.3086,130271.0
2024-05-16 11:00:00,63.59,63.59,63.48,63.51,164589.0,61.3086,61.3086,61.2026,61.2315,164589.0
2024-05-16 11:10:00,63.51,63.52,63.43,63.49,177189.0,61.2315,61.2412,61.1544,61.2122,177189.0
2024-05-16 11:20:00,63.5,63.65,63.48,63.63,225869.0,61.2219,61.3665,61.2026,61.3472,225869.0
2024-05-16 11:30:00,63.62,63.73,63.56,63.57,173602.0,61.3376,61.4436,61.2797,61.2894,173602.0
2024-05-16 11:40:00,63.57,63.59,63.52,63.53,86622.0,61.2894,61.3086,61.2412,61.2508,86622.0
2024-05-16 11:50:00,63.53,63.54,63.48,63.52,95193.0,61.2508,61.2604,61.2026,61.2412,95193.0
2024-05-16 12:00:00,63.51,63.56,63.49,63.51,89768.0,61.2315,61.2797,61.2122,61.2315,89768.0
2024-05-16 12:10:00,63.51,63.55,63.5,63.52,89785.0,61.2315,61.2701,61.2219,61.2412,89785.0
2024-05-16 12:20:00,63.51,63.55,63.48,63.5,66356.0,61.2315,61.2701,61.2026,61.2219,66356.0
2024-05-16 12:30:00,63.5,63.51,63.45,63.47,89231.0,61.2219,61.2315,61.1737,61.1929,89231.0
2024-05-16 12:40:00,63.47,63.49,63.42,63.49,118821.0,61.1929,61.2122,61.1447,61.2122,118821.0
2024-05-16 12:50:00,63.49,63.53,63.48,63.52,70983.0,61.2122,61.2508,61.2026,61.2412,70983.0
2024-05-16 13:00:00,63.52,63.58,63.51,63.58,72657.0,61.2412,61.299,61.2315,61.299,72657.0
2024-05-16 13:10:00,63.58,63.62,63.54,63.57,56554.0,61.299,61.3376,61.2604,61.2894,56554.0
2024-05-16 13:20:00,63.57,63.58,63.5,63.5,81714.0,61.2894,61.299,61.2219,61.2219,81714.0
2024-05-16 13:30:00,63.51,63.52,63.42,63.43,88318.0,61.2315,61.2412,61.1447,61.1544,88318.0
2024-05-16 13:40:00,63.43,63.46,63.43,63.45,50642.0,61.1544,61.1833,61.1544,61.1737,50642.0
2024-05-16 13:50:00,63.44,63.47,63.44,63.45,49161.0,61.164,61.1929,61.164,61.1737,49161.0
2024-05-16 14:00:00,63.45,63.45,63.4,63.44,78829.0,61.1737,61.1737,61.1255,61.164,78829.0
2024-05-16 14:10:00,63.43,63.46,63.4,63.43,65918.0,61.1544,61.1833,61.1255,61.1544,65918.0
2024-05-16 14:20:00,63.43,63.5,63.42,63.48,96548.0,61.1544,61.2219,61.1447,61.2026,96548.0
2024-05-16 14:30:00,63.49,63.49,63.43,63.46,70104.0,61.2122,61.2122,61.1544,61.1833,70104.0
2024-05-16 14:40:00,63.46,63.47,63.4,63.42,91357.0,61.1833,61.1929,61.1255,61.1447,91357.0
2024-05-16 14:50:00,63.42,63.42,63.38,63.39,81880.0,61.1447,61.1447,61.1062,61.1158,81880.0
2024-05-16 15:00:00,63.39,63.4,63.32,63.36,111857.0,61.1158,61.1255,61.0483,61.0869,111857.0
2024-05-16 15:10:00,63.36,63.36,63.32,63.35,123963.0,61.0869,61.0869,61.0483,61.0773,123963.0
2024-05-16 15:20:00,63.34,63.39,63.33,63.38,166389.0,61.0676,61.1158,61.058,61.1062,166389.0
2024-05-16 15:30:00,63.39,63.39,63.3,63.35,160772.0,61.1158,61.1158,61.029,61.0773,160772.0
2024-05-16 15:40:00,63.34,63.37,63.27,63.34,287805.0,61.0676,61.0965,61.0001,61.0676,287805.0
2024-05-16 15:50:00,63.34,63.42,63.3,63.33,870515.0,61.0676,61.1447,61.029,61.058,870515.0
2024-05-17 09:30:00,63.34,63.36,62.94,62.98,944518.0,61.0676,61.0869,60.682,60.7205,944518.0
2024-05-17 09:40:00,62.98,63.08,62.98,63.06,129029.0,60.7205,60.8169,60.7205,60.7977,129029.0
2024-05-17 09:50:00,63.07,63.12,63.03,63.09,182898.0,60.8073,60.8555,60.7687,60.8266,182898.0
2024-05-17 10:00:00,63.1,63.2,63.09,63.18,92772.0,60.8362,60.9326,60.8266,60.9134,92772.0
2024-05-17 10:10:00,63.18,63.25,63.14,63.23,159898.0,60.9134,60.9808,60.8748,60.9616,159898.0
2024-05-17 10:20:00,63.23,63.26,63.17,63.25,209683.0,60.9616,60.9905,60.9037,60.9808,209683.0
2024-05-17 10:30:00,63.26,63.34,63.23,63.28,142553.0,60.9905,61.0676,60.9616,61.0098,142553.0
2024-05-17 10:40:00,63.28,63.3,63.22,63.26,97505.0,61.0098,61.029,60.9519,60.9905,97505.0
2024-05-17 10:50:00,63.26,63.36,63.25,63.33,110622.0,60.9905,61.0869,60.9808,61.058,110622.0
2024-05-17 11:00:00,63.33,63.37,63.3,63.34,178559.0,61.058,61.0965,61.029,61.0676,178559.0
2024-05-17 11:10:00,63.33,63.36,63.29,63.29,74961.0,61.058,61.0869,61.0194,61.0194,74961.0
2024-05-17 11:20:00,63.3,63.3,63.24,63.25,116026.0,61.029,61.029,60.9712,60.9808,116026.0
2024-05-17 11:30:00,63.26,63.26,63.12,63.15,113330.0,60.9905,60.9905,60.8555,60.8844,113330.0
2024-05-17 11:40:00,63.14,63.24,63.14,63.19,80611.0,60.8748,60.9712,60.8748,60.923,80611.0
2024-05-17 11:50:00,63.19,63.21,63.16,63.16,73283.0,60.923,60.9423,60.8941,60.8941,73283.0
2024-05-17 12:00:00,63.16,63.17,63.11,63.16,71342.0,60.8941,60.9037,60.8459,60.8941,71342.0
2024-05-17 12:10:00,63.16,63.2,63.15,63.19,122522.0,60.8941,60.9326,60.8844,60.923,122522.0
2024-05-17 12:20:00,63.19,63.2,63.15,63.18,200283.0,60.923,60.9326,60.8844,60.9134,200283.0
2024-05-17 12:30:00,63.18,63.2,63.12,63.13,128316.0,60.9134,60.9326,60.8555,60.8651,128316.0
2024-05-17 12:40:00,63.12,63.15,63.08,63.13,120646.0,60.8555,60.8844,60.8169,60.8651,120646.0
2024-05-17 12:50:00,63.14,63.14,63.1,63.13,89496.0,60.8748,60.8748,60.8362,60.8651,89496.0
2024-05-17 13:00:00,63.12,63.16,63.1,63.15,75369.0,60.8555,60.8941,60.8362,60.8844,75369.0
2024-05-17 13:10:00,63.15,63.17,63.1,63.13,67183.0,60.8844,60.9037,60.8362,60.8651,67183.0
2024-05-17 13:20:00,63.13,63.15,63.07,63.08,144766.0,60.8651,60.8844,60.8073,60.8169,144766.0
2024-05-17 13:30:00,63.08,63.1,63.04,63.1,93636.0,60.8169,60.8362,60.7784,60.8362,93636.0
2024-05-17 13:40:00,63.11,63.12,63.06,63.07,47265.0,60.8459,60.8555,60.7977,60.8073,47265.0
2024-05-17 13:50:00,63.07,63.07,63.02,63.04,77027.0,60.8073,60.8073,60.7591,60.7784,77027.0
2024-05-17 14:00:00,63.04,63.12,63.03,63.1,143827.0,60.7784,60.8555,60.7687,60.8362,143827.0
2024-05-17 14:10:00,63.09,63.11,63.04,63.05,169652.0,60.8266,60.8459,60.7784,60.788,169652.0
2024-05-17 14:20:00,63.05,63.1,63.04,63.09,83097.0,60.788,60.8362,60.7784,60.8266,83097.0
2024-05-17 14:30:00,63.09,63.12,63.07,63.11,96013.0,60.8266,60.8555,60.8073,60.8459,96013.0
2024-05-17 14:40:00,63.11,63.11,63.09,63.09,79976.0,60.8459,60.8459,60.8266,60.8266,79976.0
2024-05-17 14:50:00,63.1,63.1,63.04,63.04,74932.0,60.8362,60.8362,60.7784,60.7784,74932.0
2024-05-17 15:00:00,63.04,63.08,63.0,63.06,121091.0,60.7784,60.8169,60.7398,60.7977,121091.0
2024-05-17 15:10:00,63.07,63.08,63.04,63.07,93891.0,60.8073,60.8169,60.7784,60.8073,93891.0
2024-05-17 15:20:00,63.07,63.12,63.06,63.11,110954.0,60.8073,60.8555,60.7977,60.8459,110954.0
2024-05-17 15:30:00,63.1,63.13,63.07,63.1,142189.0,60.8362,60.8651,60.8073,60.8362,142189.0
2024-05-17 15:40:00,63.1,63.11,63.04,63.04,199437.0,60.8362,60.8459,60.7784,60.7784,199437.0
2024-05-17 15:50:00,63.04,63.06,62.93,63.04,1089051.0,60.7784,60.7977,60.6723,60.7784,1089051.0
2024-05-20 09:30:00,62.93,62.98,62.83,62.96,382061.0,60.6723,60.7205,60.5759,60.7012,382061.0
2024-05-20 09:40:00,62.96,62.99,62.78,62.89,135768.0,60.7012,60.7302,60.5277,60.6338,135768.0
2024-05-20 09:50:00,62.9,62.94,62.83,62.86,63428.0,60.6434,60.682,60.5759,60.6048,63428.0
2024-05-20 10:00:00,62.85,62.88,62.78,62.88,144997.0,60.5952,60.6241,60.5277,60.6241,144997.0
2024-05-20 10:10:00,62.88,62.98,62.87,62.97,146189.0,60.6241,60.7205,60.6145,60.7109,146189.0
2024-05-20 10:20:00,62.98,62.99,62.92,62.97,89446.0,60.7205,60.7302,60.6627,60.7109,89446.0
2024-05-20 10:30:00,62.96,62.99,62.86,62.87,82468.0,60.7012,60.7302,60.6048,60.6145,82468.0
2024-05-20 10:40:00,62.86,62.96,62.85,62.94,108759.0,60.6048,60.7012,60.5952,60.682,108759.0
2024-05-20 10:50:00,62.94,62.98,62.92,62.94,90966.0,60.682,60.7205,60.6627,60.682,90966.0
2024-05-20 11:00:00,62.95,63.0,62.93,62.97,114663.0,60.6916,60.7398,60.6723,60.7109,114663.0
2024-05-20 11:10:00,62.96,63.0,62.94,62.96,88862.0,60.7012,60.7398,60.682,60.7012,88862.0
2024-05-20 11:20:00,62.96,63.01,62.95,62.97,114057.0,60.7012,60.7494,60.6916,60.7109,114057.0
2024-05-20 11:30:00,62.98,63.0,62.96,62.97,70034.0,60.7205,60.7398,60.7012,60.7109,70034.0
2024-05-20 11:40:00,62.96,62.99,62.94,62.97,76493.0,60.7012,60.7302,60.682,60.7109,76493.0
2024-05-20 11:50:00,62.97,62.98,62.89,62.89,93954.0,60.7109,60.7205,60.6338,60.6338,93954.0
2024-05-20 12:00:00,62.89,62.91,62.87,62.87,88337.0,60.6338,60.653,60.6145,60.6145,88337.0
2024-05-20 12:10:00,62.87,62.87,62.8,62.83,76061.0,60.6145,60.6145,60.547,60.5759,76061.0
2024-05-20 12:20:00,62.82,62.83,62.75,62.78,152040.0,60.5663,60.5759,60.4988,60.5277,152040.0
2024-05-20 12:30:00,62.78,62.79,62.73,62.75,79006.0,60.5277,60.5373,60.4795,60.4988,79006.0
2024-05-20 12:40:00,62.75,62.77,62.72,62.75,94552.0,60.4988,60.5181,60.4699,60.4988,94552.0
2024-05-20 12:50:00,62.76,62.79,62.74,62.79,62777.0,60.5084,60.5373,60.4891,60.5373,62777.0
2024-05-20 13:00:00,62.78,62.86,62.77,62.86,88972.0,60.5277,60.6048,60.5181,60.6048,88972.0
2024-05-20 13:10:00,62.85,62.86,62.78,62.78,132418.0,60.5952,60.6048,60.5277,60.5277,132418.0
2024-05-20 13:20:00,62.78,62.83,62.77,62.78,77073.0,60.5277,60.5759,60.5181,60.5277,77073.0
2024-05-20 13:30:00,62.78,62.78,62.73,62.73,76019.0,60.5277,60.5277,60.4795,60.4795,76019.0
2024-05-20 13:40:00,62.73,62.75,62.65,62.66,79447.0,60.4795,60.4988,60.4024,60.412,79447.0
2024-05-20 13:50:00,62.65,62.68,62.61,62.64,92755.0,60.4024,60.4313,60.3638,60.3927,92755.0
2024-05-20 14:00:00,62.64,62.64,62.5,62.53,106863.0,60.3927,60.3927,60.2577,60.2867,106863.0
2024-05-20 14:10:00,62.54,62.54,62.49,62.51,114242.0,60.2963,60.2963,60.2481,60.2674,114242.0
2024-05-20 14:20:00,62.51,62.55,62.5,62.53,104047.0,60.2674,60.306,60.2577,60.2867,104047.0
2024-05-20 14:30:00,62.53,62.57,62.51,62.55,106940.0,60.2867,60.3252,60.2674,60.306,106940.0
2024-05-20 14:40:00,62.55,62.56,62.5,62.52,72792.0,60.306,60.3156,60.2577,60.277,72792.0
2024-05-20 14:50:00,62.51,62.52,62.47,62.48,81300.0,60.2674,60.277,60.2288,60.2385,81300.0
2024-05-20 15:00:00,62.48,62.52,62.46,62.51,106839.0,60.2385,60.277,60.2192,60.2674,106839.0
2024-05-20 15:10:00,62.51,62.54,62.49,62.51,114014.0,60.2674,60.2963,60.2481,60.2674,114014.0
2024-05-20 15:20:00,62.5,62.53,62.49,62.51,121120.0,60.2577,60.2867,60.2481,60.2674,121120.0
2024-05-20 15:30:00,62.52,62.6,62.51,62.59,186344.0,60.277,60.3542,60.2674,60.3445,186344.0
2024-05-20 15:40:00,62.59,62.63,62.54,62.63,351555.0,60.3445,60.3831,60.2963,60.3831,351555.0
2024-05-20 15:50:00,62.63,62.64,62.54,62.58,1238057.0,60.3831,60.3927,60.2963,60.3349,1238057.0
2024-05-21 09:30:00,62.82,62.87,62.5,62.64,373246.0,60.5663,60.6145,60.2577,60.3927,373246.0
2024-05-21 09:40:00,62.64,62.77,62.6,62.73,97540.0,60.3927,60.5181,60.3542,60.4795,97540.0
2024-05-21 09:50:00,62.71,62.75,62.6,62.7,98537.0,60.4602,60.4988,60.3542,60.4506,98537.0
2024-05-21 10:00:00,62.69,62.9,62.69,62.79,205220.0,60.4409,60.6434,60.4409,60.5373,205220.0
2024-05-21 10:10:00,62.79,62.81,62.66,62.68,132826.0,60.5373,60.5566,60.412,60.4313,132826.0
2024-05-21 10:20:00,62.68,62.69,62.53,62.61,97184.0,60.4313,60.4409,60.2867,60.3638,97184.0
2024-05-21 10:30:00,62.61,62.61,62.5,62.56,169801.0,60.3638,60.3638,60.2577,60.3156,169801.0
2024-05-21 10:40:00,62.57,62.58,62.52,62.56,98514.0,60.3252,60.3349,60.277,60.3156,98514.0
2024-05-21 10:50:00,62.57,62.58,62.47,62.48,80843.0,60.3252,60.3349,60.2288,60.2385,80843.0
2024-05-21 11:00:00,62.49,62.53,62.44,62.52,107767.0,60.2481,60.2867,60.1999,60.277,107767.0
2024-05-21 11:10:00,62.51,62.66,62.5,62.62,112054.0,60.2674,60.412,60.2577,60.3734,112054.0
2024-05-21 11:20:00,62.63,62.63,62.59,62.6,80161.0,60.3831,60.3831,60.3445,60.3542,80161.0
2024-05-21 11:30:00,62.61,62.62,62.57,62.62,64425.0,60.3638,60.3734,60.3252,60.3734,64425.0
2024-05-21 11:40:00,62.61,62.61,62.56,62.58,58371.0,60.3638,60.3638,60.3156,60.3349,58371.0
2024-05-21 11:50:00,62.57,62.58,62.52,62.53,37831.0,60.3252,60.3349,60.277,60.2867,37831.0
2024-05-21 12:00:00,62.53,62.53,62.47,62.49,68125.0,60.2867,60.2867,60.2288,60.2481,68125.0
2024-05-21 12:10:00,62.49,62.52,62.48,62.5,42084.0,60.2481,60.277,60.2385,60.2577,42084.0
2024-05-21 12:20:00,62.49,62.53,62.46,62.52,44055.0,60.2481,60.2867,60.2192,60.277,44055.0
2024-05-21 12:30:00,62.52,62.53,62.46,62.49,92659.0,60.277,60.2867,60.2192,60.2481,92659.0
2024-05-21 12:40:00,62.49,62.54,62.47,62.54,32751.0,60.2481,60.2963,60.2288,60.2963,32751.0
2024-05-21 12:50:00,62.54,62.63,62.53,62.61,69508.0,60.2963,60.3831,60.2867,60.3638,69508.0
2024-05-21 13:00:00,62.61,62.62,62.55,62.58,55815.0,60.3638,60.3734,60.306,60.3349,55815.0
2024-05-21 13:10:00,62.58,62.6,62.54,62.57,61514.0,60.3349,60.3542,60.2963,60.3252,61514.0
2024-05-21 13:20:00,62.57,62.62,62.57,62.62,46557.0,60.3252,60.3734,60.3252,60.3734,46557.0
2024-05-21 13:30:00,62.62,62.63,62.58,62.61,49273.0,60.3734,60.3831,60.3349,60.3638,49273.0
2024-05-21 13:40:00,62.61,62.63,62.59,62.6,59884.0,60.3638,60.3831,60.3445,60.3542,59884.0
2024-05-21 13:50:00,62.6,62.63,62.59,62.62,57009.0,60.3542,60.3831,60.3445,60.3734,57009.0
2024-05-21 14:00:00,62.62,62.62,62.55,62.57,76817.0,60.3734,60.3734,60.306,60.3252,76817.0
2024-05-21 14:10:00,62.57,62.58,62.53,62.53,72929.0,60.3252,60.3349,60.2867,60.2867,72929.0
2024-05-21 14:20:00,62.54,62.6,62.52,62.59,77514.0,60.2963,60.3542,60.277,60.3445,77514.0
2024-05-21 14:30:00,62.59,62.62,62.56,62.57,72717.0,60.3445,60.3734,60.3156,60.3252,72717.0
2024-05-21 14:40:00,62.57,62.59,62.56,62.58,99241.0,60.3252,60.3445,60.3156,60.3349,99241.0
2024-05-21 14:50:00,62.59,62.62,62.57,62.6,79168.0,60.3445,60.3734,60.3252,60.3542,79168.0
2024-05-21 15:00:00,62.6,62.64,62.58,62.64,79556.0,60.3542,60.3927,60.3349,60.3927,79556.0
2024-05-21 15:10:00,62.63,62.72,62.63,62.71,89551.0,60.3831,60.4699,60.3831,60.4602,89551.0
2024-05-21 15:20:00,62.71,62.72,62.68,62.72,108960.0,60.4602,60.4699,60.4313,60.4699,108960.0
2024-05-21 15:30:00,62.72,62.81,62.71,62.79,181190.0,60.4699,60.5566,60.4602,60.5373,181190.0
2024-05-21 15:40:00,62.79,62.8,62.75,62.78,257761.0,60.5373,60.547,60.4988,60.5277,257761.0
2024-05-21 15:50:00,62.78,62.98,62.76,62.93,1120152.0,60.5277,60.7205,60.5084,60.6723,1120152.0
2024-05-22 09:30:00,62.71,62.89,62.66,62.86,300160.0,60.4602,60.6338,60.412,60.6048,300160.0
2024-05-22 09:40:00,62.86,62.97,62.85,62.92,86370.0,60.6048,60.7109,60.5952,60.6627,86370.0
2024-05-22 09:50:00,62.92,62.92,62.83,62.91,56244.0,60.6627,60.6627,60.5759,60.653,56244.0
2024-05-22 10:00:00,62.9,62.97,62.89,62.92,87926.0,60.6434,60.7109,60.6338,60.6627,87926.0
2024-05-22 10:10:00,62.92,62.97,62.87,62.89,70566.0,60.6627,60.7109,60.6145,60.6338,70566.0
2024-05-22 10:20:00,62.89,62.89,62.78,62.83,100125.0,60.6338,60.6338,60.5277,60.5759,100125.0
2024-05-22 10:30:00,62.84,62.84,62.73,62.78,101943.0,60.5855,60.5855,60.4795,60.5277,101943.0
2024-05-22 10:40:00,62.78,62.84,62.71,62.84,77236.0,60.5277,60.5855,60.4602,60.5855,77236.0
2024-05-22 10:50:00,62.84,62.91,62.83,62.9,115682.0,60.5855,60.653,60.5759,60.6434,115682.0
2024-05-22 11:00:00,62.9,62.93,62.87,62.9,76024.0,60.6434,60.6723,60.6145,60.6434,76024.0
2024-05-22 11:10:00,62.9,62.94,62.88,62.89,68125.0,60.6434,60.682,60.6241,60.6338,68125.0
2024-05-22 11:20:00,62.9,62.92,62.83,62.83,110591.0,60.6434,60.6627,60.5759,60.5759,110591.0
2024-05-22 11:30:00,62.83,62.84,62.78,62.79,68058.0,60.5759,60.5855,60.5277,60.5373,68058.0
2024-05-22 11:40:00,62.79,62.82,62.78,62.8,50998.0,60.5373,60.5663,60.5277,60.547,50998.0
2024-05-22 11:50:00,62.8,62.84,62.76,62.77,56611.0,60.547,60.5855,60.5084,60.5181,56611.0
2024-05-22 12:00:00,62.77,62.8,62.7,62.73,51444.0,60.5181,60.547,60.4506,60.4795,51444.0
2024-05-22 12:10:00,62.73,62.77,62.71,62.77,50980.0,60.4795,60.5181,60.4602,60.5181,50980.0
2024-05-22 12:20:00,62.77,62.8,62.76,62.79,58397.0,60.5181,60.547,60.5084,60.5373,58397.0
2024-05-22 12:30:00,62.79,62.84,62.78,62.79,51662.0,60.5373,60.5855,60.5277,60.5373,51662.0
2024-05-22 12:40:00,62.79,62.88,62.78,62.87,44934.0,60.5373,60.6241,60.5277,60.6145,44934.0
2024-05-22 12:50:00,62.86,62.89,62.84,62.89,31005.0,60.6048,60.6338,60.5855,60.6338,31005.0
2024-05-22 13:00:00,62.88,62.92,62.88,62.9,33575.0,60.6241,60.6627,60.6241,60.6434,33575.0
2024-05-22 13:10:00,62.91,62.93,62.89,62.91,36633.0,60.653,60.6723,60.6338,60.653,36633.0
2024-05-22 13:20:00,62.92,62.92,62.88,62.88,52016.0,60.6627,60.6627,60.6241,60.6241,52016.0
2024-05-22 13:30:00,62.88,62.92,62.86,62.87,54551.0,60.6241,60.6627,60.6048,60.6145,54551.0
2024-05-22 13:40:00,62.87,62.88,62.85,62.88,48198.0,60.6145,60.6241,60.5952,60.6241,48198.0
2024-05-22 13:50:00,62.88,62.9,62.87,62.89,40077.0,60.6241,60.6434,60.6145,60.6338,40077.0
2024-05-22 14:00:00,62.9,62.9,62.79,62.79,68529.0,60.6434,60.6434,60.5373,60.5373,68529.0
2024-05-22 14:10:00,62.79,62.82,62.77,62.82,59949.0,60.5373,60.5663,60.5181,60.5663,59949.0
2024-05-22 14:20:00,62.81,62.82,62.73,62.73,74092.0,60.5566,60.5663,60.4795,60.4795,74092.0
2024-05-22 14:30:00,62.73,62.77,62.72,62.73,72762.0,60.4795,60.5181,60.4699,60.4795,72762.0
2024-05-22 14:40:00,62.73,62.76,62.71,62.75,101638.0,60.4795,60.5084,60.4602,60.4988,101638.0
2024-05-22 14:50:00,62.76,62.83,62.74,62.8,144921.0,60.5084,60.5759,60.4891,60.547,144921.0
2024-05-22 15:00:00,62.8,62.83,62.78,62.78,63655.0,60.547,60.5759,60.5277,60.5277,63655.0
2024-05-22 15:10:00,62.79,62.83,62.75,62.76,84886.0,60.5373,60.5759,60.4988,60.5084,84886.0
2024-05-22 15:20:00,62.76,62.79,62.75,62.76,78733.0,60.5084,60.5373,60.4988,60.5084,78733.0
2024-05-22 15:30:00,62.77,62.85,62.75,62.82,125651.0,60.5181,60.5952,60.4988,60.5663,125651.0
2024-05-22 15:40:00,62.82,62.88,62.79,62.87,238769.0,60.5663,60.6241,60.5373,60.6145,238769.0
2024-05-22 15:50:00,62.87,63.02,62.84,62.99,1269693.0,60.6145,60.7591,60.5855,60.7302,1269693.0
2024-05-23 09:30:00,62.49,62.75,62.32,62.44,851095.0,60.2481,60.4988,60.0842,60.1999,851095.0
2024-05-23 09:40:00,62.44,62.61,62.41,62.61,240763.0,60.1999,60.3638,60.171,60.3638,240763.0
2024-05-23 09:50:00,62.6,62.74,62.55,62.69,184133.0,60.3542,60.4891,60.306,60.4409,184133.0
2024-05-23 10:00:00,62.7,62.78,62.6,62.74,152046.0,60.4506,60.5277,60.3542,60.4891,152046.0
2024-05-23 10:10:00,62.75,62.88,62.74,62.76,193178.0,60.4988,60.6241,60.4891,60.5084,193178.0
2024-05-23 10:20:00,62.77,62.77,62.67,62.68,109693.0,60.5181,60.5181,60.4216,60.4313,109693.0
2024-05-23 10:30:00,62.67,62.74,62.63,62.74,92299.0,60.4216,60.4891,60.3831,60.4891,92299.0
2024-05-23 10:40:00,62.74,62.76,62.71,62.75,76783.0,60.4891,60.5084,60.4602,60.4988,76783.0
2024-05-23 10:50:00,62.76,62.82,62.72,62.8,68885.0,60.5084,60.5663,60.4699,60.547,68885.0
2024-05-23 11:00:00,62.8,62.86,62.76,62.81,111725.0,60.547,60.6048,60.5084,60.5566,111725.0
2024-05-23 11:10:00,62.79,62.8,62.74,62.77,61972.0,60.5373,60.547,60.4891,60.5181,61972.0
2024-05-23 11:20:00,62.77,62.78,62.69,62.7,98514.0,60.5181,60.5277,60.4409,60.4506,98514.0
2024-05-23 11:30:00,62.7,62.73,62.69,62.73,64706.0,60.4506,60.4795,60.4409,60.4795,64706.0
2024-05-23 11:40:00,62.73,62.75,62.65,62.66,66131.0,60.4795,60.4988,60.4024,60.412,66131.0
2024-05-23 11:50:00,62.65,62.69,62.62,62.62,90841.0,60.4024,60.4409,60.3734,60.3734,90841.0
2024-05-23 12:00:00,62.61,62.65,62.58,62.6,58138.0,60.3638,60.4024,60.3349,60.3542,58138.0
2024-05-23 12:10:00,62.6,62.66,62.58,62.63,96972.0,60.3542,60.412,60.3349,60.3831,96972.0
2024-05-23 12:20:00,62.63,62.66,62.59,62.65,85584.0,60.3831,60.412,60.3445,60.4024,85584.0
2024-05-23 12:30:00,62.64,62.66,62.62,62.63,79525.0,60.3927,60.412,60.3734,60.3831,79525.0
2024-05-23 12:40:00,62.63,62.64,62.57,62.58,110027.0,60.3831,60.3927,60.3252,60.3349,110027.0
2024-05-23 12:50:00,62.58,62.58,62.49,62.5,87243.0,60.3349,60.3349,60.2481,60.2577,87243.0
2024-05-23 13:00:00,62.51,62.55,62.49,62.5,81733.0,60.2674,60.306,60.2481,60.2577,81733.0
2024-05-23 13:10:00,62.5,62.55,62.49,62.51,59940.0,60.2577,60.306,60.2481,60.2674,59940.0
2024-05-23 13:20:00,62.51,62.51,62.46,62.47,78037.0,60.2674,60.2674,60.2192,60.2288,78037.0
2024-05-23 13:30:00,62.46,62.47,62.31,62.34,113159.0,60.2192,60.2288,60.0746,60.1035,113159.0
2024-05-23 13:40:00,62.34,62.46,62.32,62.32,91555.0,60.1035,60.2192,60.0842,60.0842,91555.0
2024-05-23 13:50:00,62.33,62.34,62.22,62.23,145134.0,60.0938,60.1035,59.9878,59.9974,145134.0
2024-05-23 14:00:00,62.23,62.26,62.19,62.21,110278.0,59.9974,60.0264,59.9589,59.9782,110278.0
2024-05-23 14:10:00,62.21,62.26,62.14,62.14,96257.0,59.9782,60.0264,59.9107,59.9107,96257.0
2024-05-23 14:20:00,62.14,62.22,62.14,62.17,101633.0,59.9107,59.9878,59.9107,59.9396,101633.0
2024-05-23 14:30:00,62.16,62.21,62.14,62.17,119675.0,59.9299,59.9782,59.9107,59.9396,119675.0
2024-05-23 14:40:00,62.17,62.19,62.14,62.18,97165.0,59.9396,59.9589,59.9107,59.9492,97165.0
2024-05-23 14:50:00,62.17,62.18,62.11,62.11,132434.0,59.9396,59.9492,59.8817,59.8817,132434.0
2024-05-23 15:00:00,62.12,62.13,62.05,62.07,116663.0,59.8914,59.901,59.8239,59.8432,116663.0
2024-05-23 15:10:00,62.08,62.17,62.07,62.15,233024.0,59.8528,59.9396,59.8432,59.9203,233024.0
2024-05-23 15:20:00,62.15,62.18,62.13,62.14,162379.0,59.9203,59.9492,59.901,59.9107,162379.0
2024-05-23 15:30:00,62.15,62.16,62.09,62.1,212490.0,59.9203,59.9299,59.8625,59.8721,212490.0
2024-05-23 15:40:00,62.1,62.17,62.05,62.16,321142.0,59.8721,59.9396,59.8239,59.9299,321142.0
2024-05-23 15:50:00,62.16,62.19,62.05,62.09,809199.0,59.9299,59.9589,59.8239,59.8625,809199.0
2024-05-24 09:30:00,62.22,62.42,62.21,62.38,247953.0,59.9878,60.1806,59.9782,60.1421,247953.0
2024-05-24 09:40:00,62.38,62.39,62.3,62.32,98348.0,60.1421,60.1517,60.0649,60.0842,98348.0
2024-05-24 09:50:00,62.31,62.31,62.2,62.21,76608.0,60.0746,60.0746,59.9685,59.9782,76608.0
2024-05-24 10:00:00,62.22,62.31,62.21,62.3,78537.0,59.9878,60.0746,59.9782,60.0649,78537.0
2024-05-24 10:10:00,62.3,62.33,62.13,62.13,61400.0,60.0649,60.0938,59.901,59.901,61400.0
2024-05-24 10:20:00,62.13,62.17,62.12,62.17,48879.0,59.901,59.9396,59.8914,59.9396,48879.0
2024-05-24 10:30:00,62.17,62.22,62.03,62.04,129311.0,59.9396,59.9878,59.8046,59.8142,129311.0
2024-05-24 10:40:00,62.04,62.07,62.01,62.05,74567.0,59.8142,59.8432,59.7853,59.8239,74567.0
2024-05-24 10:50:00,62.05,62.19,62.04,62.18,117911.0,59.8239,59.9589,59.8142,59.9492,117911.0
2024-05-24 11:00:00,62.18,62.3,62.16,62.3,85461.0,59.9492,60.0649,59.9299,60.0649,85461.0
2024-05-24 11:10:00,62.3,62.33,62.29,62.32,79577.0,60.0649,60.0938,60.0553,60.0842,79577.0
2024-05-24 11:20:00,62.31,62.33,62.26,62.31,103509.0,60.0746,60.0938,60.0264,60.0746,103509.0
2024-05-24 11:30:00,62.3,62.32,62.17,62.18,97992.0,60.0649,60.0842,59.9396,59.9492,97992.0
2024-05-24 11:40:00,62.18,62.24,62.14,62.15,68543.0,59.9492,60.0071,59.9107,59.9203,68543.0
2024-05-24 11:50:00,62.14,62.21,62.13,62.21,60917.0,59.9107,59.9782,59.901,59.9782,60917.0
2024-05-24 12:00:00,62.2,62.24,62.2,62.22,49268.0,59.9685,60.0071,59.9685,59.9878,49268.0
2024-05-24 12:10:00,62.23,62.25,62.2,62.22,65571.0,59.9974,60.0167,59.9685,59.9878,65571.0
2024-05-24 12:20:00,62.21,62.24,62.17,62.17,72509.0,59.9782,60.0071,59.9396,59.9396,72509.0
2024-05-24 12:30:00,62.17,62.18,62.12,62.16,79769.0,59.9396,59.9492,59.8914,59.9299,79769.0
2024-05-24 12:40:00,62.16,62.24,62.15,62.22,146578.0,59.9299,60.0071,59.9203,59.9878,146578.0
2024-05-24 12:50:00,62.22,62.23,62.19,62.22,165111.0,59.9878,59.9974,59.9589,59.9878,165111.0
2024-05-24 13:00:00,62.22,62.23,62.14,62.21,175475.0,59.9878,59.9974,59.9107,59.9782,175475.0
2024-05-24 13:10:00,62.21,62.25,62.19,62.23,79419.0,59.9782,60.0167,59.9589,59.9974,79419.0
2024-05-24 13:20:00,62.23,62.24,62.17,62.18,52258.0,59.9974,60.0071,59.9396,59.9492,52258.0
2024-05-24 13:30:00,62.17,62.18,62.14,62.17,76742.0,59.9396,59.9492,59.9107,59.9396,76742.0
2024-05-24 13:40:00,62.17,62.17,62.14,62.16,56928.0,59.9396,59.9396,59.9107,59.9299,56928.0
2024-05-24 13:50:00,62.15,62.16,62.12,62.12,79821.0,59.9203,59.9299,59.8914,59.8914,79821.0
2024-05-24 14:00:00,62.13,62.17,62.12,62.16,60072.0,59.901,59.9396,59.8914,59.9299,60072.0
2024-05-24 14:10:00,62.16,62.16,62.08,62.09,65913.0,59.9299,59.9299,59.8528,59.8625,65913.0
2024-05-24 14:20:00,62.09,62.09,62.03,62.05,60628.0,59.8625,59.8625,59.8046,59.8239,60628.0
2024-05-24 14:30:00,62.05,62.09,62.03,62.07,103049.0,59.8239,59.8625,59.8046,59.8432,103049.0
2024-05-24 14:40:00,62.07,62.1,62.06,62.09,89963.0,59.8432,59.8721,59.8335,59.8625,89963.0
2024-05-24 14:50:00,62.09,62.11,62.07,62.08,86964.0,59.8625,59.8817,59.8432,59.8528,86964.0
2024-05-24 15:00:00,62.08,62.09,62.04,62.08,120774.0,59.8528,59.8625,59.8142,59.8528,120774.0
2024-05-24 15:10:00,62.08,62.12,62.07,62.09,100394.0,59.8528,59.8914,59.8432,59.8625,100394.0
2024-05-24 15:20:00,62.09,62.09,62.06,62.08,103893.0,59.8625,59.8625,59.8335,59.8528,103893.0
2024-05-24 15:30:00,62.08,62.16,62.06,62.13,152138.0,59.8528,59.9299,59.8335,59.901,152138.0
2024-05-24 15:40:00,62.13,62.13,62.01,62.01,184368.0,59.901,59.901,59.7853,59.7853,184368.0
2024-05-24 15:50:00,62.02,62.04,61.97,62.01,753096.0,59.795,59.8142,59.7468,59.7853,753096.0
2024-05-28 09:30:00,61.8,61.88,61.4,61.77,551877.0,59.5829,59.66,59.1972,59.5539,551877.0
2024-05-28 09:40:00,61.78,62.13,61.67,61.98,340835.0,59.5636,59.901,59.4575,59.7564,340835.0
2024-05-28 09:50:00,61.97,61.97,61.88,61.97,165749.0,59.7468,59.7468,59.66,59.7468,165749.0
2024-05-28 10:00:00,61.97,62.08,61.82,61.86,185095.0,59.7468,59.8528,59.6021,59.6407,185095.0
2024-05-28 10:10:00,61.86,62.03,61.85,62.01,252989.0,59.6407,59.8046,59.6311,59.7853,252989.0
2024-05-28 10:20:00,62.01,62.08,61.92,61.92,208427.0,59.7853,59.8528,59.6986,59.6986,208427.0
2024-05-28 10:30:00,61.93,61.99,61.81,61.82,267699.0,59.7082,59.766,59.5925,59.6021,267699.0
2024-05-28 10:40:00,61.82,61.89,61.77,61.86,234845.0,59.6021,59.6696,59.5539,59.6407,234845.0
2024-05-28 10:50:00,61.87,61.87,61.77,61.82,192179.0,59.6503,59.6503,59.5539,59.6021,192179.0
2024-05-28 11:00:00,61.82,61.85,61.67,61.68,254675.0,59.6021,59.6311,59.4575,59.4672,254675.0
2024-05-28 11:10:00,61.68,61.72,61.6,61.62,129492.0,59.4672,59.5057,59.39,59.4093,129492.0
2024-05-28 11:20:00,61.62,61.68,61.59,61.63,122309.0,59.4093,59.4672,59.3804,59.419,122309.0
2024-05-28 11:30:00,61.63,61.71,61.62,61.71,92340.0,59.419,59.4961,59.4093,59.4961,92340.0
2024-05-28 11:40:00,61.7,61.75,61.65,61.67,144785.0,59.4864,59.5347,59.4382,59.4575,144785.0
2024-05-28 11:50:00,61.67,61.67,61.6,61.65,171433.0,59.4575,59.4575,59.39,59.4382,171433.0
2024-05-28 12:00:00,61.65,61.66,61.57,61.66,153799.0,59.4382,59.4479,59.3611,59.4479,153799.0
2024-05-28 12:10:00,61.65,61.7,61.64,61.68,125824.0,59.4382,59.4864,59.4286,59.4672,125824.0
2024-05-28 12:20:00,61.68,61.71,61.65,61.7,87897.0,59.4672,59.4961,59.4382,59.4864,87897.0
2024-05-28 12:30:00,61.7,61.7,61.61,61.61,104197.0,59.4864,59.4864,59.3997,59.3997,104197.0
2024-05-28 12:40:00,61.62,61.66,61.57,61.62,160497.0,59.4093,59.4479,59.3611,59.4093,160497.0
2024-05-28 12:50:00,61.61,61.62,61.48,61.5,118915.0,59.3997,59.4093,59.2743,59.2936,118915.0
2024-05-28 13:00:00,61.51,61.55,61.46,61.54,129838.0,59.3033,59.3418,59.2551,59.3322,129838.0
2024-05-28 13:10:00,61.54,61.59,61.52,61.57,118237.0,59.3322,59.3804,59.3129,59.3611,118237.0
2024-05-28 13:20:00,61.56,61.57,61.47,61.49,81243.0,59.3515,59.3611,59.2647,59.284,81243.0
2024-05-28 13:30:00,61.48,61.54,61.48,61.53,126759.0,59.2743,59.3322,59.2743,59.3225,126759.0
2024-05-28 13:40:00,61.53,61.57,61.53,61.55,126899.0,59.3225,59.3611,59.3225,59.3418,126899.0
2024-05-28 13:50:00,61.55,61.6,61.54,61.59,89618.0,59.3418,59.39,59.3322,59.3804,89618.0
2024-05-28 14:00:00,61.59,61.62,61.53,61.61,101795.0,59.3804,59.4093,59.3225,59.3997,101795.0
2024-05-28 14:10:00,61.6,61.64,61.58,61.64,83217.0,59.39,59.4286,59.3708,59.4286,83217.0
2024-05-28 14:20:00,61.63,61.64,61.57,61.62,103231.0,59.419,59.4286,59.3611,59.4093,103231.0
2024-05-28 14:30:00,61.61,61.62,61.57,61.6,115916.0,59.3997,59.4093,59.3611,59.39,115916.0
2024-05-28 14:40:00,61.6,61.67,61.6,61.65,133818.0,59.39,59.4575,59.39,59.4382,133818.0
2024-05-28 14:50:00,61.66,61.66,61.61,61.63,126186.0,59.4479,59.4479,59.3997,59.419,126186.0
2024-05-28 15:00:00,61.63,61.63,61.56,61.6,108208.0,59.419,59.419,59.3515,59.39,108208.0
2024-05-28 15:10:00,61.6,61.63,61.58,61.63,118757.0,59.39,59.419,59.3708,59.419,118757.0
2024-05-28 15:20:00,61.63,61.65,61.6,61.62,163562.0,59.419,59.4382,59.39,59.4093,163562.0
2024-05-28 15:30:00,61.62,61.66,61.6,61.64,218445.0,59.4093,59.4479,59.39,59.4286,218445.0
2024-05-28 15:40:00,61.63,61.73,61.62,61.7,318569.0,59.419,59.5154,59.4093,59.4864,318569.0
2024-05-28 15:50:00,61.7,61.84,61.65,61.83,1135208.0,59.4864,59.6214,59.4382,59.6118,1135208.0
2024-05-29 09:30:00,61.47,61.59,61.25,61.54,500346.0,59.2647,59.3804,59.0526,59.3322,500346.0
2024-05-29 09:40:00,61.54,61.55,61.37,61.43,585059.0,59.3322,59.3418,59.1683,59.2261,585059.0
2024-05-29 09:50:00,61.43,61.44,61.29,61.3,284772.0,59.2261,59.2358,59.0912,59.1008,284772.0
2024-05-29 10:00:00,61.31,61.39,61.21,61.23,237946.0,59.1104,59.1876,59.014,59.0333,237946.0
2024-05-29 10:10:00,61.23,61.24,61.07,61.15,308554.0,59.0333,59.043,58.879,58.9562,308554.0
2024-05-29 10:20:00,61.15,61.38,61.14,61.37,200565.0,58.9562,59.1779,58.9465,59.1683,200565.0
2024-05-29 10:30:00,61.37,61.49,61.36,61.45,220664.0,59.1683,59.284,59.1586,59.2454,220664.0
2024-05-29 10:40:00,61.45,61.55,61.45,61.55,126663.0,59.2454,59.3418,59.2454,59.3418,126663.0
2024-05-29 10:50:00,61.55,61.62,61.52,61.61,107922.0,59.3418,59.4093,59.3129,59.3997,107922.0
2024-05-29 11:00:00,61.6,61.64,61.55,61.59,110876.0,59.39,59.4286,59.3418,59.3804,110876.0
2024-05-29 11:10:00,61.59,61.59,61.5,61.55,142596.0,59.3804,59.3804,59.2936,59.3418,142596.0
2024-05-29 11:20:00,61.55,61.57,61.51,61.53,150501.0,59.3418,59.3611,59.3033,59.3225,150501.0
2024-05-29 11:30:00,61.54,61.63,61.53,61.61,124697.0,59.3322,59.419,59.3225,59.3997,124697.0
2024-05-29 11:40:00,61.61,61.61,61.47,61.48,157468.0,59.3997,59.3997,59.2647,59.2743,157468.0
2024-05-29 11:50:00,61.48,61.55,61.45,61.54,123735.0,59.2743,59.3418,59.2454,59.3322,123735.0
2024-05-29 12:00:00,61.54,61.54,61.45,61.46,81168.0,59.3322,59.3322,59.2454,59.2551,81168.0
2024-05-29 12:10:00,61.46,61.59,61.45,61.59,90409.0,59.2551,59.3804,59.2454,59.3804,90409.0
2024-05-29 12:20:00,61.6,61.61,61.54,61.57,74631.0,59.39,59.3997,59.3322,59.3611,74631.0
2024-05-29 12:30:00,61.58,61.62,61.54,61.61,143763.0,59.3708,59.4093,59.3322,59.3997,143763.0
2024-05-29 12:40:00,61.6,61.62,61.58,61.6,88344.0,59.39,59.4093,59.3708,59.39,88344.0
2024-05-29 12:50:00,61.61,61.64,61.59,61.61,71337.0,59.3997,59.4286,59.3804,59.3997,71337.0
2024-05-29 13:00:00,61.61,61.67,61.6,61.64,99152.0,59.3997,59.4575,59.39,59.4286,99152.0
2024-05-29 13:10:00,61.64,61.68,61.62,61.68,99584.0,59.4286,59.4672,59.4093,59.4672,99584.0
2024-05-29 13:20:00,61.67,61.74,61.66,61.73,102554.0,59.4575,59.525,59.4479,59.5154,102554.0
2024-05-29 13:30:00,61.74,61.75,61.7,61.73,158512.0,59.525,59.5347,59.4864,59.5154,158512.0
2024-05-29 13:40:00,61.73,61.73,61.67,61.69,117372.0,59.5154,59.5154,59.4575,59.4768,117372.0
2024-05-29 13:50:00,61.69,61.76,61.68,61.74,118557.0,59.4768,59.5443,59.4672,59.525,118557.0
2024-05-29 14:00:00,61.75,61.79,61.69,61.71,119750.0,59.5347,59.5732,59.4768,59.4961,119750.0
2024-05-29 14:10:00,61.72,61.75,61.68,61.68,102409.0,59.5057,59.5347,59.4672,59.4672,102409.0
2024-05-29 14:20:00,61.69,61.74,61.67,61.72,124262.0,59.4768,59.525,59.4575,59.5057,124262.0
2024-05-29 14:30:00,61.72,61.74,61.69,61.71,102842.0,59.5057,59.525,59.4768,59.4961,102842.0
2024-05-29 14:40:00,61.71,61.74,61.66,61.7,141080.0,59.4961,59.525,59.4479,59.4864,141080.0
2024-05-29 14:50:00,61.7,61.81,61.69,61.77,126246.0,59.4864,59.5925,59.4768,59.5539,126246.0
2024-05-29 15:00:00,61.78,61.85,61.75,61.84,132711.0,59.5636,59.6311,59.5347,59.6214,132711.0
2024-05-29 15:10:00,61.84,61.88,61.77,61.79,175578.0,59.6214,59.66,59.5539,59.5732,175578.0
2024-05-29 15:20:00,61.79,61.86,61.76,61.82,118890.0,59.5732,59.6407,59.5443,59.6021,118890.0
2024-05-29 15:30:00,61.83,61.87,61.79,61.86,157780.0,59.6118,59.6503,59.5732,59.6407,157780.0
2024-05-29 15:40:00,61.86,61.88,61.73,61.74,300060.0,59.6407,59.66,59.5154,59.525,300060.0
2024-05-29 15:50:00,61.73,61.78,61.67,61.71,963469.0,59.5154,59.5636,59.4575,59.4961,963469.0
2024-05-30 09:30:00,61.85,61.95,61.63,61.73,356838.0,59.6311,59.7275,59.419,59.5154,356838.0
2024-05-30 09:40:00,61.75,61.79,61.61,61.65,100773.0,59.5347,59.5732,59.3997,59.4382,100773.0
2024-05-30 09:50:00,61.66,61.76,61.62,61.76,78476.0,59.4479,59.5443,59.4093,59.5443,78476.0
2024-05-30 10:00:00,61.77,61.87,61.75,61.8,136645.0,59.5539,59.6503,59.5347,59.5829,136645.0
2024-05-30 10:10:00,61.8,61.84,61.67,61.67,127691.0,59.5829,59.6214,59.4575,59.4575,127691.0
2024-05-30 10:20:00,61.68,61.71,61.63,61.67,75089.0,59.4672,59.4961,59.419,59.4575,75089.0
2024-05-30 10:30:00,61.67,61.75,61.6,61.72,109460.0,59.4575,59.5347,59.39,59.5057,109460.0
2024-05-30 10:40:00,61.72,61.76,61.65,61.76,88023.0,59.5057,59.5443,59.4382,59.5443,88023.0
2024-05-30 10:50:00,61.76,61.8,61.73,61.76,102251.0,59.5443,59.5829,59.5154,59.5443,102251.0
2024-05-30 11:00:00,61.77,61.85,61.77,61.81,70960.0,59.5539,59.6311,59.5539,59.5925,70960.0
2024-05-30 11:10:00,61.81,61.87,61.81,61.86,86855.0,59.5925,59.6503,59.5925,59.6407,86855.0
2024-05-30 11:20:00,61.86,61.88,61.78,61.84,96197.0,59.6407,59.66,59.5636,59.6214,96197.0
2024-05-30 11:30:00,61.84,61.89,61.83,61.85,92162.0,59.6214,59.6696,59.6118,59.6311,92162.0
2024-05-30 11:40:00,61.85,61.86,61.78,61.8,133521.0,59.6311,59.6407,59.5636,59.5829,133521.0
2024-05-30 11:50:00,61.81,61.85,61.8,61.83,89807.0,59.5925,59.6311,59.5829,59.6118,89807.0
2024-05-30 12:00:00,61.83,61.84,61.78,61.8,151120.0,59.6118,59.6214,59.5636,59.5829,151120.0
2024-05-30 12:10:00,61.8,61.81,61.74,61.8,74677.0,59.5829,59.5925,59.525,59.5829,74677.0
2024-05-30 12:20:00,61.79,61.85,61.77,61.85,58254.0,59.5732,59.6311,59.5539,59.6311,58254.0
2024-05-30 12:30:00,61.84,61.88,61.83,61.88,109060.0,59.6214,59.66,59.6118,59.66,109060.0
2024-05-30 12:40:00,61.88,61.9,61.82,61.89,73624.0,59.66,59.6793,59.6021,59.6696,73624.0
2024-05-30 12:50:00,61.88,61.98,61.88,61.96,108209.0,59.66,59.7564,59.66,59.7371,108209.0
2024-05-30 13:00:00,61.95,62.03,61.94,61.98,171504.0,59.7275,59.8046,59.7178,59.7564,171504.0
2024-05-30 13:10:00,61.99,62.02,61.94,61.96,127519.0,59.766,59.795,59.7178,59.7371,127519.0
2024-05-30 13:20:00,61.96,62.0,61.92,61.96,115284.0,59.7371,59.7757,59.6986,59.7371,115284.0
2024-05-30 13:30:00,61.95,61.97,61.9,61.94,98592.0,59.7275,59.7468,59.6793,59.7178,98592.0
2024-05-30 13:40:00,61.95,61.96,61.9,61.91,87371.0,59.7275,59.7371,59.6793,59.6889,87371.0
2024-05-30 13:50:00,61.9,61.97,61.9,61.97,94211.0,59.6793,59.7468,59.6793,59.7468,94211.0
2024-05-30 14:00:00,61.97,62.01,61.96,61.98,87571.0,59.7468,59.7853,59.7371,59.7564,87571.0
2024-05-30 14:10:00,61.98,62.0,61.91,61.95,89390.0,59.7564,59.7757,59.6889,59.7275,89390.0
2024-05-30 14:20:00,61.94,61.96,61.91,61.94,56346.0,59.7178,59.7371,59.6889,59.7178,56346.0
2024-05-30 14:30:00,61.93,61.96,61.92,61.93,62193.0,59.7082,59.7371,59.6986,59.7082,62193.0
2024-05-30 14:40:00,61.93,62.0,61.91,61.98,70939.0,59.7082,59.7757,59.6889,59.7564,70939.0
2024-05-30 14:50:00,61.99,62.01,61.96,62.01,58041.0,59.766,59.7853,59.7371,59.7853,58041.0
2024-05-30 15:00:00,62.01,62.03,61.99,62.0,86642.0,59.7853,59.8046,59.766,59.7757,86642.0
2024-05-30 15:10:00,61.99,62.05,61.98,62.0,83025.0,59.766,59.8239,59.7564,59.7757,83025.0
2024-05-30 15:20:00,62.0,62.07,61.99,62.05,112683.0,59.7757,59.8432,59.766,59.8239,112683.0
2024-05-30 15:30:00,62.05,62.08,62.0,62.02,119091.0,59.8239,59.8528,59.7757,59.795,119091.0
2024-05-30 15:40:00,62.03,62.05,61.91,61.93,276298.0,59.8046,59.8239,59.6889,59.7082,276298.0
2024-05-30 15:50:00,61.94,62.04,61.91,61.95,1186022.0,59.7178,59.8142,59.6889,59.7275,1186022.0
2024-05-31 09:30:00,61.99,62.24,61.87,62.13,303941.0,59.766,60.0071,59.6503,59.901,303941.0
2024-05-31 09:40:00,62.13,62.16,61.99,62.01,129632.0,59.901,59.9299,59.766,59.7853,129632.0
2024-05-31 09:50:00,62.01,62.06,61.92,61.95,98187.0,59.7853,59.8335,59.6986,59.7275,98187.0
2024-05-31 10:00:00,61.95,61.98,61.74,61.75,148398.0,59.7275,59.7564,59.525,59.5347,148398.0
2024-05-31 10:10:00,61.76,61.83,61.69,61.83,227817.0,59.5443,59.6118,59.4768,59.6118,227817.0
2024-05-31 10:20:00,61.83,62.02,61.82,61.9,224274.0,59.6118,59.795,59.6021,59.6793,224274.0
2024-05-31 10:30:00,61.91,61.98,61.88,61.95,182542.0,59.6889,59.7564,59.66,59.7275,182542.0
2024-05-31 10:40:00,61.95,62.06,61.87,61.97,135127.0,59.7275,59.8335,59.6503,59.7468,135127.0
2024-05-31 10:50:00,61.97,62.02,61.93,62.02,207343.0,59.7468,59.795,59.7082,59.795,207343.0
2024-05-31 11:00:00,62.02,62.14,61.98,62.09,110917.0,59.795,59.9107,59.7564,59.8625,110917.0
2024-05-31 11:10:00,62.09,62.15,62.04,62.07,108437.0,59.8625,59.9203,59.8142,59.8432,108437.0
2024-05-31 11:20:00,62.07,62.09,62.02,62.08,90810.0,59.8432,59.8625,59.795,59.8528,90810.0
2024-05-31 11:30:00,62.09,62.1,61.93,62.05,116182.0,59.8625,59.8721,59.7082,59.8239,116182.0
2024-05-31 11:40:00,62.05,62.06,61.97,61.98,58229.0,59.8239,59.8335,59.7468,59.7564,58229.0
2024-05-31 11:50:00,61.98,62.03,61.95,62.03,105060.0,59.7564,59.8046,59.7275,59.8046,105060.0
2024-05-31 12:00:00,62.02,62.05,61.98,62.04,80504.0,59.795,59.8239,59.7564,59.8142,80504.0
2024-05-31 12:10:00,62.04,62.07,62.0,62.05,87835.0,59.8142,59.8432,59.7757,59.8239,87835.0
2024-05-31 12:20:00,62.05,62.14,62.04,62.12,90179.0,59.8239,59.9107,59.8142,59.8914,90179.0
2024-05-31 12:30:00,62.12,62.16,62.09,62.11,111129.0,59.8914,59.9299,59.8625,59.8817,111129.0
2024-05-31 12:40:00,62.1,62.12,61.98,62.06,91215.0,59.8721,59.8914,59.7564,59.8335,91215.0
2024-05-31 12:50:00,62.05,62.08,62.02,62.08,49094.0,59.8239,59.8528,59.795,59.8528,49094.0
2024-05-31 13:00:00,62.07,62.18,62.05,62.18,85632.0,59.8432,59.9492,59.8239,59.9492,85632.0
2024-05-31 13:10:00,62.18,62.19,62.14,62.19,120316.0,59.9492,59.9589,59.9107,59.9589,120316.0
2024-05-31 13:20:00,62.2,62.24,62.17,62.23,91988.0,59.9685,60.0071,59.9396,59.9974,91988.0
2024-05-31 13:30:00,62.24,62.28,62.17,62.19,112225.0,60.0071,60.0456,59.9396,59.9589,112225.0
2024-05-31 13:40:00,62.19,62.23,62.19,62.21,53935.0,59.9589,59.9974,59.9589,59.9782,53935.0
2024-05-31 13:50:00,62.21,62.26,62.18,62.24,84948.0,59.9782,60.0264,59.9492,60.0071,84948.0
2024-05-31 14:00:00,62.23,62.35,62.23,62.35,103236.0,59.9974,60.1131,59.9974,60.1131,103236.0
2024-05-31 14:10:00,62.35,62.37,62.32,62.37,88532.0,60.1131,60.1324,60.0842,60.1324,88532.0
2024-05-31 14:20:00,62.37,62.38,62.32,62.35,109082.0,60.1324,60.1421,60.0842,60.1131,109082.0
2024-05-31 14:30:00,62.35,62.36,62.3,62.34,92490.0,60.1131,60.1228,60.0649,60.1035,92490.0
2024-05-31 14:40:00,62.34,62.4,62.32,62.38,111580.0,60.1035,60.1613,60.0842,60.1421,111580.0
2024-05-31 14:50:00,62.38,62.39,62.35,62.38,90579.0,60.1421,60.1517,60.1131,60.1421,90579.0
2024-05-31 15:00:00,62.38,62.44,62.36,62.43,188906.0,60.1421,60.1999,60.1228,60.1903,188906.0
2024-05-31 15:10:00,62.43,62.49,62.42,62.46,183297.0,60.1903,60.2481,60.1806,60.2192,183297.0
2024-05-31 15:20:00,62.47,62.54,62.46,62.49,185154.0,60.2288,60.2963,60.2192,60.2481,185154.0
2024-05-31 15:30:00,62.48,62.59,62.47,62.59,190781.0,60.2385,60.3445,60.2288,60.3445,190781.0
2024-05-31 15:40:00,62.59,62.82,62.58,62.82,482253.0,60.3445,60.5663,60.3349,60.5663,482253.0
2024-05-31 15:50:00,62.82,63.03,62.79,62.96,2652833.0,60.5663,60.7687,60.5373,60.7012,2652833.0
2024-06-03 09:30:00,62.71,62.82,62.5,62.6,418814.0,60.4602,60.5663,60.2577,60.3542,418814.0
2024-06-03 09:40:00,62.6,62.89,62.56,62.87,264470.0,60.3542,60.6338,60.3156,60.6145,264470.0
2024-06-03 09:50:00,62.88,63.09,62.88,62.95,239405.0,60.6241,60.8266,60.6241,60.6916,239405.0
2024-06-03 10:00:00,62.96,63.04,62.9,62.99,181946.0,60.7012,60.7784,60.6434,60.7302,181946.0
2024-06-03 10:10:00,62.99,63.05,62.97,62.98,180285.0,60.7302,60.788,60.7109,60.7205,180285.0
2024-06-03 10:20:00,62.98,63.05,62.94,62.94,145770.0,60.7205,60.788,60.682,60.682,145770.0
2024-06-03 10:30:00,62.95,62.97,62.87,62.92,116636.0,60.6916,60.7109,60.6145,60.6627,116636.0
2024-06-03 10:40:00,62.92,62.94,62.71,62.74,108336.0,60.6627,60.682,60.4602,60.4891,108336.0
2024-06-03 10:50:00,62.74,62.8,62.74,62.75,81699.0,60.4891,60.547,60.4891,60.4988,81699.0
2024-06-03 11:00:00,62.76,62.81,62.71,62.78,225808.0,60.5084,60.5566,60.4602,60.5277,225808.0
2024-06-03 11:10:00,62.78,62.83,62.74,62.79,118470.0,60.5277,60.5759,60.4891,60.5373,118470.0
2024-06-03 11:20:00,62.78,62.78,62.66,62.73,133242.0,60.5277,60.5277,60.412,60.4795,133242.0
2024-06-03 11:30:00,62.73,62.76,62.66,62.69,112718.0,60.4795,60.5084,60.412,60.4409,112718.0
2024-06-03 11:40:00,62.7,62.71,62.63,62.69,104111.0,60.4506,60.4602,60.3831,60.4409,104111.0
2024-06-03 11:50:00,62.69,62.74,62.63,62.73,120228.0,60.4409,60.4891,60.3831,60.4795,120228.0
2024-06-03 12:00:00,62.73,62.82,62.72,62.82,82269.0,60.4795,60.5663,60.4699,60.5663,82269.0
2024-06-03 12:10:00,62.83,62.84,62.73,62.76,98068.0,60.5759,60.5855,60.4795,60.5084,98068.0
2024-06-03 12:20:00,62.76,62.77,62.68,62.72,81985.0,60.5084,60.5181,60.4313,60.4699,81985.0
2024-06-03 12:30:00,62.72,62.73,62.64,62.64,111478.0,60.4699,60.4795,60.3927,60.3927,111478.0
2024-06-03 12:40:00,62.64,62.65,62.45,62.46,89601.0,60.3927,60.4024,60.2095,60.2192,89601.0
2024-06-03 12:50:00,62.47,62.56,62.44,62.5,100433.0,60.2288,60.3156,60.1999,60.2577,100433.0
2024-06-03 13:00:00,62.5,62.52,62.48,62.5,79238.0,60.2577,60.277,60.2385,60.2577,79238.0
2024-06-03 13:10:00,62.5,62.65,62.48,62.64,115823.0,60.2577,60.4024,60.2385,60.3927,115823.0
2024-06-03 13:20:00,62.64,62.65,62.61,62.64,101586.0,60.3927,60.4024,60.3638,60.3927,101586.0
2024-06-03 13:30:00,62.64,62.72,62.63,62.7,100090.0,60.3927,60.4699,60.3831,60.4506,100090.0
2024-06-03 13:40:00,62.7,62.72,62.65,62.69,81695.0,60.4506,60.4699,60.4024,60.4409,81695.0
2024-06-03 13:50:00,62.7,62.71,62.61,62.63,96454.0,60.4506,60.4602,60.3638,60.3831,96454.0
2024-06-03 14:00:00,62.62,62.77,62.62,62.73,73055.0,60.3734,60.5181,60.3734,60.4795,73055.0
2024-06-03 14:10:00,62.73,62.74,62.69,62.73,80666.0,60.4795,60.4891,60.4409,60.4795,80666.0
2024-06-03 14:20:00,62.73,62.74,62.7,62.7,77779.0,60.4795,60.4891,60.4506,60.4506,77779.0
2024-06-03 14:30:00,62.7,62.74,62.69,62.73,67823.0,60.4506,60.4891,60.4409,60.4795,67823.0
2024-06-03 14:40:00,62.73,62.8,62.72,62.77,91391.0,60.4795,60.547,60.4699,60.5181,91391.0
2024-06-03 14:50:00,62.77,62.78,62.72,62.73,86404.0,60.5181,60.5277,60.4699,60.4795,86404.0
2024-06-03 15:00:00,62.72,62.77,62.68,62.74,129301.0,60.4699,60.5181,60.4313,60.4891,129301.0
2024-06-03 15:10:00,62.74,62.75,62.68,62.73,147858.0,60.4891,60.4988,60.4313,60.4795,147858.0
2024-06-03 15:20:00,62.73,62.74,62.69,62.7,120201.0,60.4795,60.4891,60.4409,60.4506,120201.0
2024-06-03 15:30:00,62.7,62.78,62.68,62.72,171873.0,60.4506,60.5277,60.4313,60.4699,171873.0
2024-06-03 15:40:00,62.72,62.85,62.7,62.85,250255.0,60.4699,60.5952,60.4506,60.5952,250255.0
2024-06-03 15:50:00,62.85,62.93,62.82,62.93,851357.0,60.5952,60.6723,60.5663,60.6723,851357.0
2024-06-04 09:30:00,63.2,63.26,62.94,63.19,483877.0,60.9326,60.9905,60.682,60.923,483877.0
2024-06-04 09:40:00,63.2,63.23,63.03,63.09,110277.0,60.9326,60.9616,60.7687,60.8266,110277.0
2024-06-04 09:50:00,63.1,63.23,63.03,63.23,106825.0,60.8362,60.9616,60.7687,60.9616,106825.0
2024-06-04 10:00:00,63.23,63.32,63.17,63.21,160892.0,60.9616,61.0483,60.9037,60.9423,160892.0
2024-06-04 10:10:00,63.2,63.38,63.15,63.33,137851.0,60.9326,61.1062,60.8844,61.058,137851.0
2024-06-04 10:20:00,63.33,63.45,63.31,63.44,120463.0,61.058,61.1737,61.0387,61.164,120463.0
2024-06-04 10:30:00,63.43,63.46,63.36,63.4,162886.0,61.1544,61.1833,61.0869,61.1255,162886.0
2024-06-04 10:40:00,63.4,63.43,63.38,63.41,96252.0,61.1255,61.1544,61.1062,61.1351,96252.0
2024-06-04 10:50:00,63.41,63.43,63.31,63.35,130520.0,61.1351,61.1544,61.0387,61.0773,130520.0
2024-06-04 11:00:00,63.34,63.46,63.32,63.44,114334.0,61.0676,61.1833,61.0483,61.164,114334.0
2024-06-04 11:10:00,63.44,63.5,63.41,63.49,114313.0,61.164,61.2219,61.1351,61.2122,114313.0
2024-06-04 11:20:00,63.49,63.54,63.46,63.47,149584.0,61.2122,61.2604,61.1833,61.1929,149584.0
2024-06-04 11:30:00,63.46,63.47,63.4,63.47,174732.0,61.1833,61.1929,61.1255,61.1929,174732.0
2024-06-04 11:40:00,63.47,63.5,63.42,63.48,149439.0,61.1929,61.2219,61.1447,61.2026,149439.0
2024-06-04 11:50:00,63.48,63.53,63.44,63.52,103826.0,61.2026,61.2508,61.164,61.2412,103826.0
2024-06-04 12:00:00,63.52,63.56,63.5,63.51,114833.0,61.2412,61.2797,61.2219,61.2315,114833.0
2024-06-04 12:10:00,63.5,63.55,63.48,63.53,80815.0,61.2219,61.2701,61.2026,61.2508,80815.0
2024-06-04 12:20:00,63.53,63.6,63.5,63.6,107700.0,61.2508,61.3183,61.2219,61.3183,107700.0
2024-06-04 12:30:00,63.6,63.78,63.59,63.78,247919.0,61.3183,61.4918,61.3086,61.4918,247919.0
2024-06-04 12:40:00,63.78,63.88,63.77,63.84,136956.0,61.4918,61.5882,61.4822,61.5497,136956.0
2024-06-04 12:50:00,63.85,63.86,63.75,63.78,123639.0,61.5593,61.569,61.4629,61.4918,123639.0
2024-06-04 13:00:00,63.78,63.82,63.73,63.81,79828.0,61.4918,61.5304,61.4436,61.5207,79828.0
2024-06-04 13:10:00,63.81,63.86,63.72,63.86,412419.0,61.5207,61.569,61.434,61.569,412419.0
2024-06-04 13:20:00,63.85,63.91,63.78,63.8,145730.0,61.5593,61.6172,61.4918,61.5111,145730.0
2024-06-04 13:30:00,63.81,63.82,63.74,63.82,111719.0,61.5207,61.5304,61.4533,61.5304,111719.0
2024-06-04 13:40:00,63.81,63.88,63.79,63.88,190916.0,61.5207,61.5882,61.5015,61.5882,190916.0
2024-06-04 13:50:00,63.87,63.94,63.86,63.91,111734.0,61.5786,61.6461,61.569,61.6172,111734.0
2024-06-04 14:00:00,63.92,63.93,63.9,63.91,95676.0,61.6268,61.6364,61.6075,61.6172,95676.0
2024-06-04 14:10:00,63.91,63.96,63.89,63.91,157716.0,61.6172,61.6654,61.5979,61.6172,157716.0
2024-06-04 14:20:00,63.91,63.93,63.85,63.9,144428.0,61.6172,61.6364,61.5593,61.6075,144428.0
2024-06-04 14:30:00,63.9,63.91,63.8,63.81,97515.0,61.6075,61.6172,61.5111,61.5207,97515.0
2024-06-04 14:40:00,63.81,63.85,63.79,63.79,103336.0,61.5207,61.5593,61.5015,61.5015,103336.0
2024-06-04 14:50:00,63.79,63.81,63.76,63.77,64598.0,61.5015,61.5207,61.4725,61.4822,64598.0
2024-06-04 15:00:00,63.76,63.82,63.7,63.77,119299.0,61.4725,61.5304,61.4147,61.4822,119299.0
2024-06-04 15:10:00,63.76,63.82,63.75,63.78,115070.0,61.4725,61.5304,61.4629,61.4918,115070.0
2024-06-04 15:20:00,63.78,63.87,63.76,63.85,126842.0,61.4918,61.5786,61.4725,61.5593,126842.0
2024-06-04 15:30:00,63.84,63.9,63.82,63.9,213063.0,61.5497,61.6075,61.5304,61.6075,213063.0
2024-06-04 15:40:00,63.9,63.95,63.88,63.93,354053.0,61.6075,61.6557,61.5882,61.6364,354053.0
2024-06-04 15:50:00,63.93,63.97,63.85,63.94,1165330.0,61.6364,61.675,61.5593,61.6461,1165330.0
2024-06-05 09:30:00,63.99,64.07,63.66,63.83,575316.0,61.6943,61.7714,61.3761,61.54,575316.0
2024-06-05 09:40:00,63.86,63.86,63.55,63.56,159646.0,61.569,61.569,61.2701,61.2797,159646.0
2024-06-05 09:50:00,63.55,63.58,63.46,63.51,150227.0,61.2701,61.299,61.1833,61.2315,150227.0
2024-06-05 10:00:00,63.5,63.69,63.35,63.59,160694.0,61.2219,61.4051,61.0773,61.3086,160694.0
2024-06-05 10:10:00,63.58,63.62,63.47,63.5,109805.0,61.299,61.3376,61.1929,61.2219,109805.0
2024-06-05 10:20:00,63.5,63.53,63.4,63.42,141104.0,61.2219,61.2508,61.1255,61.1447,141104.0
2024-06-05 10:30:00,63.43,63.56,63.39,63.54,136264.0,61.1544,61.2797,61.1158,61.2604,136264.0
2024-06-05 10:40:00,63.55,63.58,63.48,63.57,120123.0,61.2701,61.299,61.2026,61.2894,120123.0
2024-06-05 10:50:00,63.57,63.6,63.53,63.57,99595.0,61.2894,61.3183,61.2508,61.2894,99595.0
2024-06-05 11:00:00,63.58,63.65,63.56,63.59,100877.0,61.299,61.3665,61.2797,61.3086,100877.0
2024-06-05 11:10:00,63.6,63.64,63.57,63.63,99188.0,61.3183,61.3568,61.2894,61.3472,99188.0
2024-06-05 11:20:00,63.63,63.71,63.61,63.69,127298.0,61.3472,61.4243,61.3279,61.4051,127298.0
2024-06-05 11:30:00,63.68,63.7,63.64,63.7,154355.0,61.3954,61.4147,61.3568,61.4147,154355.0
2024-06-05 11:40:00,63.7,63.72,63.61,63.62,143121.0,61.4147,61.434,61.3279,61.3376,143121.0
2024-06-05 11:50:00,63.62,63.67,63.55,63.56,104548.0,61.3376,61.3858,61.2701,61.2797,104548.0
2024-06-05 12:00:00,63.57,63.61,63.53,63.53,113753.0,61.2894,61.3279,61.2508,61.2508,113753.0
2024-06-05 12:10:00,63.54,63.54,63.43,63.45,93910.0,61.2604,61.2604,61.1544,61.1737,93910.0
2024-06-05 12:20:00,63.46,63.52,63.43,63.5,37141.0,61.1833,61.2412,61.1544,61.2219,37141.0
2024-06-05 12:30:00,63.51,63.6,63.49,63.59,54054.0,61.2315,61.3183,61.2122,61.3086,54054.0
2024-06-05 12:40:00,63.6,63.61,63.54,63.6,107225.0,61.3183,61.3279,61.2604,61.3183,107225.0
2024-06-05 12:50:00,63.59,63.62,63.55,63.57,47322.0,61.3086,61.3376,61.2701,61.2894,47322.0
2024-06-05 13:00:00,63.56,63.63,63.55,63.61,58251.0,61.2797,61.3472,61.2701,61.3279,58251.0
2024-06-05 13:10:00,63.61,63.63,63.51,63.52,68701.0,61.3279,61.3472,61.2315,61.2412,68701.0
2024-06-05 13:20:00,63.51,63.58,63.49,63.57,60663.0,61.2315,61.299,61.2122,61.2894,60663.0
2024-06-05 13:30:00,63.57,63.57,63.42,63.42,61332.0,61.2894,61.2894,61.1447,61.1447,61332.0
2024-06-05 13:40:00,63.43,63.49,63.42,63.49,55949.0,61.1544,61.2122,61.1447,61.2122,55949.0
2024-06-05 13:50:00,63.49,63.53,63.46,63.47,80885.0,61.2122,61.2508,61.1833,61.1929,80885.0
2024-06-05 14:00:00,63.47,63.64,63.47,63.63,54557.0,61.1929,61.3568,61.1929,61.3472,54557.0
2024-06-05 14:10:00,63.63,63.66,63.62,63.64,52663.0,61.3472,61.3761,61.3376,61.3568,52663.0
2024-06-05 14:20:00,63.65,63.78,63.63,63.75,103771.0,61.3665,61.4918,61.3472,61.4629,103771.0
2024-06-05 14:30:00,63.75,63.82,63.71,63.78,126533.0,61.4629,61.5304,61.4243,61.4918,126533.0
2024-06-05 14:40:00,63.78,63.84,63.76,63.78,85895.0,61.4918,61.5497,61.4725,61.4918,85895.0
2024-06-05 14:50:00,63.78,63.79,63.71,63.71,77885.0,61.4918,61.5015,61.4243,61.4243,77885.0
2024-06-05 15:00:00,63.71,63.76,63.7,63.73,101117.0,61.4243,61.4725,61.4147,61.4436,101117.0
2024-06-05 15:10:00,63.73,63.78,63.72,63.73,115730.0,61.4436,61.4918,61.434,61.4436,115730.0
2024-06-05 15:20:00,63.72,63.74,63.69,63.72,120868.0,61.434,61.4533,61.4051,61.434,120868.0
2024-06-05 15:30:00,63.71,63.77,63.69,63.75,231081.0,61.4243,61.4822,61.4051,61.4629,231081.0
2024-06-05 15:40:00,63.76,63.84,63.74,63.81,296614.0,61.4725,61.5497,61.4533,61.5207,296614.0
2024-06-05 15:50:00,63.81,63.95,63.76,63.93,1038217.0,61.5207,61.6557,61.4725,61.6364,1038217.0
2024-06-06 09:30:00,63.92,64.1,63.84,63.97,393047.0,61.6268,61.8003,61.5497,61.675,393047.0
2024-06-06 09:40:00,63.97,64.28,63.96,64.27,154558.0,61.675,61.9739,61.6654,61.9642,154558.0
2024-06-06 09:50:00,64.26,64.36,64.15,64.35,139879.0,61.9546,62.051,61.8486,62.0414,139879.0
2024-06-06 10:00:00,64.36,64.36,64.11,64.14,110137.0,62.051,62.051,61.81,61.8389,110137.0
2024-06-06 10:10:00,64.15,64.22,64.08,64.22,93294.0,61.8486,61.916,61.7811,61.916,93294.0
2024-06-06 10:20:00,64.22,64.25,64.18,64.23,77909.0,61.916,61.945,61.8775,61.9257,77909.0
2024-06-06 10:30:00,64.23,64.23,64.02,64.05,71558.0,61.9257,61.9257,61.7232,61.7521,71558.0
2024-06-06 10:40:00,64.04,64.13,64.0,64.06,118120.0,61.7425,61.8293,61.7039,61.7618,118120.0
2024-06-06 10:50:00,64.07,64.13,64.02,64.03,242738.0,61.7714,61.8293,61.7232,61.7329,242738.0
2024-06-06 11:00:00,64.03,64.09,63.96,64.09,62174.0,61.7329,61.7907,61.6654,61.7907,62174.0
2024-06-06 11:10:00,64.09,64.15,64.04,64.15,114382.0,61.7907,61.8486,61.7425,61.8486,114382.0
2024-06-06 11:20:00,64.15,64.21,64.14,64.17,47848.0,61.8486,61.9064,61.8389,61.8678,47848.0
2024-06-06 11:30:00,64.18,64.2,64.13,64.13,79786.0,61.8775,61.8968,61.8293,61.8293,79786.0
2024-06-06 11:40:00,64.14,64.2,64.13,64.18,70838.0,61.8389,61.8968,61.8293,61.8775,70838.0
2024-06-06 11:50:00,64.18,64.3,64.15,64.28,72187.0,61.8775,61.9932,61.8486,61.9739,72187.0
2024-06-06 12:00:00,64.28,64.31,64.22,64.25,84981.0,61.9739,62.0028,61.916,61.945,84981.0
2024-06-06 12:10:00,64.25,64.28,64.19,64.2,72383.0,61.945,61.9739,61.8871,61.8968,72383.0
2024-06-06 12:20:00,64.2,64.21,64.15,64.2,106675.0,61.8968,61.9064,61.8486,61.8968,106675.0
2024-06-06 12:30:00,64.19,64.22,64.18,64.2,72758.0,61.8871,61.916,61.8775,61.8968,72758.0
2024-06-06 12:40:00,64.2,64.24,64.17,64.18,78031.0,61.8968,61.9353,61.8678,61.8775,78031.0
2024-06-06 12:50:00,64.18,64.19,64.14,64.14,61452.0,61.8775,61.8871,61.8389,61.8389,61452.0
2024-06-06 13:00:00,64.14,64.16,64.06,64.07,89153.0,61.8389,61.8582,61.7618,61.7714,89153.0
2024-06-06 13:10:00,64.06,64.08,64.0,64.0,95607.0,61.7618,61.7811,61.7039,61.7039,95607.0
2024-06-06 13:20:00,64.01,64.1,63.98,64.1,68866.0,61.7136,61.8003,61.6846,61.8003,68866.0
2024-06-06 13:30:00,64.09,64.1,64.04,64.06,77033.0,61.7907,61.8003,61.7425,61.7618,77033.0
2024-06-06 13:40:00,64.07,64.12,64.05,64.11,64119.0,61.7714,61.8196,61.7521,61.81,64119.0
2024-06-06 13:50:00,64.11,64.12,64.09,64.1,61094.0,61.81,61.8196,61.7907,61.8003,61094.0
2024-06-06 14:00:00,64.09,64.1,63.97,63.98,150596.0,61.7907,61.8003,61.675,61.6846,150596.0
2024-06-06 14:10:00,63.98,64.01,63.93,64.01,89734.0,61.6846,61.7136,61.6364,61.7136,89734.0
2024-06-06 14:20:00,64.01,64.01,63.94,63.97,115490.0,61.7136,61.7136,61.6461,61.675,115490.0
2024-06-06 14:30:00,63.96,63.97,63.9,63.94,103969.0,61.6654,61.675,61.6075,61.6461,103969.0
2024-06-06 14:40:00,63.94,64.0,63.92,63.99,111926.0,61.6461,61.7039,61.6268,61.6943,111926.0
2024-06-06 14:50:00,63.99,64.11,63.98,64.09,91469.0,61.6943,61.81,61.6846,61.7907,91469.0
2024-06-06 15:00:00,64.08,64.1,64.06,64.1,136490.0,61.7811,61.8003,61.7618,61.8003,136490.0
2024-06-06 15:10:00,64.1,64.16,64.09,64.13,146690.0,61.8003,61.8582,61.7907,61.8293,146690.0
2024-06-06 15:20:00,64.12,64.19,64.12,64.17,126914.0,61.8196,61.8871,61.8196,61.8678,126914.0
2024-06-06 15:30:00,64.17,64.17,64.1,64.12,202270.0,61.8678,61.8678,61.8003,61.8196,202270.0
2024-06-06 15:40:00,64.12,64.17,64.1,64.13,232726.0,61.8196,61.8678,61.8003,61.8293,232726.0
2024-06-06 15:50:00,64.13,64.17,64.0,64.15,733189.0,61.8293,61.8678,61.7039,61.8486,733189.0
2024-06-07 09:30:00,64.09,64.11,63.87,63.89,589724.0,61.7907,61.81,61.5786,61.5979,589724.0
2024-06-07 09:40:00,63.89,64.07,63.86,63.94,111848.0,61.5979,61.7714,61.569,61.6461,111848.0
2024-06-07 09:50:00,63.94,64.09,63.91,64.06,160295.0,61.6461,61.7907,61.6172,61.7618,160295.0
2024-06-07 10:00:00,64.06,64.12,64.04,64.11,154172.0,61.7618,61.8196,61.7425,61.81,154172.0
2024-06-07 10:10:00,64.11,64.19,64.07,64.14,174197.0,61.81,61.8871,61.7714,61.8389,174197.0
2024-06-07 10:20:00,64.14,64.23,64.13,64.14,86286.0,61.8389,61.9257,61.8293,61.8389,86286.0
2024-06-07 10:30:00,64.14,64.15,64.01,64.11,191900.0,61.8389,61.8486,61.7136,61.81,191900.0
2024-06-07 10:40:00,64.1,64.23,64.09,64.17,221825.0,61.8003,61.9257,61.7907,61.8678,221825.0
2024-06-07 10:50:00,64.17,64.17,64.01,64.07,101492.0,61.8678,61.8678,61.7136,61.7714,101492.0
2024-06-07 11:00:00,64.07,64.13,64.01,64.12,594237.0,61.7714,61.8293,61.7136,61.8196,594237.0
2024-06-07 11:10:00,64.11,64.12,64.08,64.11,81034.0,61.81,61.8196,61.7811,61.81,81034.0
2024-06-07 11:20:00,64.11,64.22,64.1,64.14,75834.0,61.81,61.916,61.8003,61.8389,75834.0
2024-06-07 11:30:00,64.15,64.21,64.14,64.17,81154.0,61.8486,61.9064,61.8389,61.8678,81154.0
2024-06-07 11:40:00,64.18,64.21,64.16,64.17,46783.0,61.8775,61.9064,61.8582,61.8678,46783.0
2024-06-07 11:50:00,64.16,64.17,64.11,64.14,70993.0,61.8582,61.8678,61.81,61.8389,70993.0
2024-06-07 12:00:00,64.14,64.15,64.04,64.08,58931.0,61.8389,61.8486,61.7425,61.7811,58931.0
2024-06-07 12:10:00,64.08,64.1,64.03,64.06,75154.0,61.7811,61.8003,61.7329,61.7618,75154.0
2024-06-07 12:20:00,64.06,64.06,63.96,63.97,60671.0,61.7618,61.7618,61.6654,61.675,60671.0
2024-06-07 12:30:00,63.97,64.04,63.97,64.02,74360.0,61.675,61.7425,61.675,61.7232,74360.0
2024-06-07 12:40:00,64.02,64.02,63.91,63.93,44728.0,61.7232,61.7232,61.6172,61.6364,44728.0
2024-06-07 12:50:00,63.93,63.99,63.91,63.96,54200.0,61.6364,61.6943,61.6172,61.6654,54200.0
2024-06-07 13:00:00,63.97,63.98,63.93,63.98,39428.0,61.675,61.6846,61.6364,61.6846,39428.0
2024-06-07 13:10:00,63.98,64.01,63.97,64.0,73036.0,61.6846,61.7136,61.675,61.7039,73036.0
2024-06-07 13:20:00,64.0,64.07,63.98,64.06,72854.0,61.7039,61.7714,61.6846,61.7618,72854.0
2024-06-07 13:30:00,64.06,64.06,63.99,64.01,63599.0,61.7618,61.7618,61.6943,61.7136,63599.0
2024-06-07 13:40:00,64.01,64.03,63.97,63.99,62078.0,61.7136,61.7329,61.675,61.6943,62078.0
2024-06-07 13:50:00,63.99,64.03,63.98,64.0,59807.0,61.6943,61.7329,61.6846,61.7039,59807.0
2024-06-07 14:00:00,64.0,64.0,63.93,63.95,83810.0,61.7039,61.7039,61.6364,61.6557,83810.0
2024-06-07 14:10:00,63.96,64.02,63.95,64.0,66609.0,61.6654,61.7232,61.6557,61.7039,66609.0
2024-06-07 14:20:00,64.0,64.03,63.99,64.02,49047.0,61.7039,61.7329,61.6943,61.7232,49047.0
2024-06-07 14:30:00,64.02,64.03,63.99,64.03,46732.0,61.7232,61.7329,61.6943,61.7329,46732.0
2024-06-07 14:40:00,64.03,64.09,64.03,64.08,56327.0,61.7329,61.7907,61.7329,61.7811,56327.0
2024-06-07 14:50:00,64.08,64.1,64.04,64.07,68889.0,61.7811,61.8003,61.7425,61.7714,68889.0
2024-06-07 15:00:00,64.08,64.08,64.03,64.04,88709.0,61.7811,61.7811,61.7329,61.7425,88709.0
2024-06-07 15:10:00,64.05,64.06,63.98,64.02,94031.0,61.7521,61.7618,61.6846,61.7232,94031.0
2024-06-07 15:20:00,64.02,64.03,63.98,64.0,100184.0,61.7232,61.7329,61.6846,61.7039,100184.0
2024-06-07 15:30:00,63.99,64.03,63.91,63.92,186735.0,61.6943,61.7329,61.6172,61.6268,186735.0
2024-06-07 15:40:00,63.92,63.93,63.83,63.83,180927.0,61.6268,61.6364,61.54,61.54,180927.0
2024-06-07 15:50:00,63.82,63.94,63.81,63.94,827241.0,61.5304,61.6461,61.5207,61.6461,827241.0
2024-06-10 09:30:00,63.94,63.99,63.51,63.61,632261.0,61.6461,61.6943,61.2315,61.3279,632261.0
2024-06-10 09:40:00,63.61,63.9,63.57,63.83,157587.0,61.3279,61.6075,61.2894,61.54,157587.0
2024-06-10 09:50:00,63.82,63.94,63.76,63.79,152748.0,61.5304,61.6461,61.4725,61.5015,152748.0
2024-06-10 10:00:00,63.79,63.91,63.69,63.78,184270.0,61.5015,61.6172,61.4051,61.4918,184270.0
2024-06-10 10:10:00,63.78,63.91,63.77,63.83,195171.0,61.4918,61.6172,61.4822,61.54,195171.0
2024-06-10 10:20:00,63.83,63.83,63.73,63.74,93981.0,61.54,61.54,61.4436,61.4533,93981.0
2024-06-10 10:30:00,63.74,63.74,63.6,63.63,130504.0,61.4533,61.4533,61.3183,61.3472,130504.0
2024-06-10 10:40:00,63.64,63.66,63.51,63.57,134234.0,61.3568,61.3761,61.2315,61.2894,134234.0
2024-06-10 10:50:00,63.57,63.57,63.38,63.39,95894.0,61.2894,61.2894,61.1062,61.1158,95894.0
2024-06-10 11:00:00,63.39,63.55,63.36,63.54,124253.0,61.1158,61.2701,61.0869,61.2604,124253.0
2024-06-10 11:10:00,63.55,63.57,63.48,63.53,102998.0,61.2701,61.2894,61.2026,61.2508,102998.0
2024-06-10 11:20:00,63.53,63.54,63.47,63.5,105868.0,61.2508,61.2604,61.1929,61.2219,105868.0
2024-06-10 11:30:00,63.5,63.67,63.5,63.67,180941.0,61.2219,61.3858,61.2219,61.3858,180941.0
2024-06-10 11:40:00,63.67,63.71,63.57,63.71,136153.0,61.3858,61.4243,61.2894,61.4243,136153.0
2024-06-10 11:50:00,63.7,63.77,63.66,63.77,81742.0,61.4147,61.4822,61.3761,61.4822,81742.0
2024-06-10 12:00:00,63.78,63.8,63.69,63.71,88254.0,61.4918,61.5111,61.4051,61.4243,88254.0
2024-06-10 12:10:00,63.71,63.73,63.67,63.69,92727.0,61.4243,61.4436,61.3858,61.4051,92727.0
2024-06-10 12:20:00,63.69,63.73,63.64,63.72,87404.0,61.4051,61.4436,61.3568,61.434,87404.0
2024-06-10 12:30:00,63.73,63.76,63.7,63.75,64908.0,61.4436,61.4725,61.4147,61.4629,64908.0
2024-06-10 12:40:00,63.74,63.75,63.7,63.72,59593.0,61.4533,61.4629,61.4147,61.434,59593.0
2024-06-10 12:50:00,63.72,63.73,63.6,63.64,118333.0,61.434,61.4436,61.3183,61.3568,118333.0
2024-06-10 13:00:00,63.64,63.64,63.55,63.56,77990.0,61.3568,61.3568,61.2701,61.2797,77990.0
2024-06-10 13:10:00,63.56,63.65,63.55,63.62,150785.0,61.2797,61.3665,61.2701,61.3376,150785.0
2024-06-10 13:20:00,63.62,63.63,63.57,63.59,123417.0,61.3376,61.3472,61.2894,61.3086,123417.0
2024-06-10 13:30:00,63.59,63.65,63.54,63.62,137461.0,61.3086,61.3665,61.2604,61.3376,137461.0
2024-06-10 13:40:00,63.62,63.68,63.6,63.67,86633.0,61.3376,61.3954,61.3183,61.3858,86633.0
2024-06-10 13:50:00,63.66,63.68,63.62,63.66,85355.0,61.3761,61.3954,61.3376,61.3761,85355.0
2024-06-10 14:00:00,63.66,63.82,63.62,63.82,117025.0,61.3761,61.5304,61.3376,61.5304,117025.0
2024-06-10 14:10:00,63.82,63.83,63.76,63.8,103547.0,61.5304,61.54,61.4725,61.5111,103547.0
2024-06-10 14:20:00,63.8,63.8,63.7,63.73,143732.0,61.5111,61.5111,61.4147,61.4436,143732.0
2024-06-10 14:30:00,63.73,63.8,63.72,63.73,192218.0,61.4436,61.5111,61.434,61.4436,192218.0
2024-06-10 14:40:00,63.74,63.8,63.67,63.68,153860.0,61.4533,61.5111,61.3858,61.3954,153860.0
2024-06-10 14:50:00,63.69,63.7,63.65,63.69,121779.0,61.4051,61.4147,61.3665,61.4051,121779.0
2024-06-10 15:00:00,63.69,63.75,63.59,63.6,121679.0,61.4051,61.4629,61.3086,61.3183,121679.0
2024-06-10 15:10:00,63.6,63.62,63.55,63.58,167547.0,61.3183,61.3376,61.2701,61.299,167547.0
2024-06-10 15:20:00,63.58,63.63,63.56,63.59,109540.0,61.299,61.3472,61.2797,61.3086,109540.0
2024-06-10 15:30:00,63.59,63.59,63.52,63.55,294958.0,61.3086,61.3086,61.2412,61.2701,294958.0
2024-06-10 15:40:00,63.55,63.64,63.53,63.58,284905.0,61.2701,61.3568,61.2508,61.299,284905.0
2024-06-10 15:50:00,63.58,63.67,63.55,63.64,1141228.0,61.299,61.3858,61.2701,61.3568,1141228.0
2024-06-11 09:30:00,63.59,63.59,63.28,63.55,322600.0,61.3086,61.3086,61.0098,61.2701,322600.0
2024-06-11 09:40:00,63.53,63.55,63.2,63.23,124128.0,61.2508,61.2701,60.9326,60.9616,124128.0
2024-06-11 09:50:00,63.23,63.3,63.07,63.19,112804.0,60.9616,61.029,60.8073,60.923,112804.0
2024-06-11 10:00:00,63.19,63.34,63.18,63.33,110773.0,60.923,61.0676,60.9134,61.058,110773.0
2024-06-11 10:10:00,63.34,63.41,63.27,63.32,225095.0,61.0676,61.1351,61.0001,61.0483,225095.0
2024-06-11 10:20:00,63.31,63.33,63.23,63.26,111102.0,61.0387,61.058,60.9616,60.9905,111102.0
2024-06-11 10:30:00,63.26,63.38,63.21,63.35,177239.0,60.9905,61.1062,60.9423,61.0773,177239.0
2024-06-11 10:40:00,63.36,63.44,63.33,63.41,154642.0,61.0869,61.164,61.058,61.1351,154642.0
2024-06-11 10:50:00,63.41,63.41,63.3,63.39,170466.0,61.1351,61.1351,61.029,61.1158,170466.0
2024-06-11 11:00:00,63.39,63.42,63.32,63.36,100315.0,61.1158,61.1447,61.0483,61.0869,100315.0
2024-06-11 11:10:00,63.36,63.44,63.34,63.42,76752.0,61.0869,61.164,61.0676,61.1447,76752.0
2024-06-11 11:20:00,63.42,63.45,63.4,63.41,95366.0,61.1447,61.1737,61.1255,61.1351,95366.0
2024-06-11 11:30:00,63.42,63.47,63.4,63.47,75576.0,61.1447,61.1929,61.1255,61.1929,75576.0
2024-06-11 11:40:00,63.46,63.57,63.44,63.51,69729.0,61.1833,61.2894,61.164,61.2315,69729.0
2024-06-11 11:50:00,63.51,63.53,63.43,63.43,83890.0,61.2315,61.2508,61.1544,61.1544,83890.0
2024-06-11 12:00:00,63.43,63.44,63.38,63.41,64275.0,61.1544,61.164,61.1062,61.1351,64275.0
2024-06-11 12:10:00,63.4,63.42,63.37,63.39,68715.0,61.1255,61.1447,61.0965,61.1158,68715.0
2024-06-11 12:20:00,63.39,63.39,63.32,63.33,82876.0,61.1158,61.1158,61.0483,61.058,82876.0
2024-06-11 12:30:00,63.33,63.42,63.31,63.41,68173.0,61.058,61.1447,61.0387,61.1351,68173.0
2024-06-11 12:40:00,63.42,63.43,63.36,63.38,52470.0,61.1447,61.1544,61.0869,61.1062,52470.0
2024-06-11 12:50:00,63.37,63.37,63.3,63.33,43769.0,61.0965,61.0965,61.029,61.058,43769.0
2024-06-11 13:00:00,63.33,63.4,63.29,63.36,54826.0,61.058,61.1255,61.0194,61.0869,54826.0
2024-06-11 13:10:00,63.37,63.39,63.35,63.38,40442.0,61.0965,61.1158,61.0773,61.1062,40442.0
2024-06-11 13:20:00,63.38,63.39,63.35,63.39,48508.0,61.1062,61.1158,61.0773,61.1158,48508.0
2024-06-11 13:30:00,63.39,63.41,63.36,63.4,48685.0,61.1158,61.1351,61.0869,61.1255,48685.0
2024-06-11 13:40:00,63.39,63.42,63.36,63.41,42646.0,61.1158,61.1447,61.0869,61.1351,42646.0
2024-06-11 13:50:00,63.42,63.44,63.39,63.42,50523.0,61.1447,61.164,61.1158,61.1447,50523.0
2024-06-11 14:00:00,63.42,63.49,63.41,63.48,98640.0,61.1447,61.2122,61.1351,61.2026,98640.0
2024-06-11 14:10:00,63.48,63.57,63.47,63.55,92904.0,61.2026,61.2894,61.1929,61.2701,92904.0
2024-06-11 14:20:00,63.55,63.59,63.54,63.56,85300.0,61.2701,61.3086,61.2604,61.2797,85300.0
2024-06-11 14:30:00,63.56,63.6,63.55,63.55,74910.0,61.2797,61.3183,61.2701,61.2701,74910.0
2024-06-11 14:40:00,63.55,63.58,63.53,63.55,55294.0,61.2701,61.299,61.2508,61.2701,55294.0
2024-06-11 14:50:00,63.55,63.58,63.54,63.56,58562.0,61.2701,61.299,61.2604,61.2797,58562.0
2024-06-11 15:00:00,63.57,63.65,63.56,63.59,121476.0,61.2894,61.3665,61.2797,61.3086,121476.0
2024-06-11 15:10:00,63.6,63.62,63.55,63.61,100324.0,61.3183,61.3376,61.2701,61.3279,100324.0
2024-06-11 15:20:00,63.61,63.64,63.58,63.6,77803.0,61.3279,61.3568,61.299,61.3183,77803.0
2024-06-11 15:30:00,63.59,63.61,63.56,63.58,182941.0,61.3086,61.3279,61.2797,61.299,182941.0
2024-06-11 15:40:00,63.57,63.58,63.46,63.46,200407.0,61.2894,61.299,61.1833,61.1833,200407.0
2024-06-11 15:50:00,63.47,63.58,63.46,63.56,932945.0,61.1929,61.299,61.1833,61.2797,932945.0
2024-06-12 09:30:00,63.69,63.69,63.22,63.25,397961.0,61.4051,61.4051,60.9519,60.9808,397961.0
2024-06-12 09:40:00,63.24,63.26,63.11,63.19,203495.0,60.9712,60.9905,60.8459,60.923,203495.0
2024-06-12 09:50:00,63.19,63.21,63.08,63.2,134066.0,60.923,60.9423,60.8169,60.9326,134066.0
2024-06-12 10:00:00,63.18,63.21,63.07,63.11,82443.0,60.9134,60.9423,60.8073,60.8459,82443.0
2024-06-12 10:10:00,63.11,63.15,63.05,63.1,75838.0,60.8459,60.8844,60.788,60.8362,75838.0
2024-06-12 10:20:00,63.1,63.11,63.02,63.11,104448.0,60.8362,60.8459,60.7591,60.8459,104448.0
2024-06-12 10:30:00,63.1,63.15,63.04,63.1,217569.0,60.8362,60.8844,60.7784,60.8362,217569.0
2024-06-12 10:40:00,63.09,63.18,63.08,63.09,115649.0,60.8266,60.9134,60.8169,60.8266,115649.0
2024-06-12 10:50:00,63.09,63.11,63.03,63.07,59096.0,60.8266,60.8459,60.7687,60.8073,59096.0
2024-06-12 11:00:00,63.06,63.1,63.04,63.09,50450.0,60.7977,60.8362,60.7784,60.8266,50450.0
2024-06-12 11:10:00,63.08,63.11,63.03,63.09,132259.0,60.8169,60.8459,60.7687,60.8266,132259.0
2024-06-12 11:20:00,63.1,63.12,63.03,63.12,145557.0,60.8362,60.8555,60.7687,60.8555,145557.0
2024-06-12 11:30:00,63.11,63.14,62.94,62.96,176874.0,60.8459,60.8748,60.682,60.7012,176874.0
2024-06-12 11:40:00,62.96,63.04,62.94,62.98,99162.0,60.7012,60.7784,60.682,60.7205,99162.0
2024-06-12 11:50:00,62.98,63.02,62.94,63.01,98410.0,60.7205,60.7591,60.682,60.7494,98410.0
2024-06-12 12:00:00,63.01,63.03,62.97,62.99,77752.0,60.7494,60.7687,60.7109,60.7302,77752.0
2024-06-12 12:10:00,62.99,62.99,62.94,62.95,107484.0,60.7302,60.7302,60.682,60.6916,107484.0
2024-06-12 12:20:00,62.96,62.96,62.86,62.89,148114.0,60.7012,60.7012,60.6048,60.6338,148114.0
2024-06-12 12:30:00,62.89,62.9,62.82,62.85,178207.0,60.6338,60.6434,60.5663,60.5952,178207.0
2024-06-12 12:40:00,62.85,62.92,62.84,62.92,55943.0,60.5952,60.6627,60.5855,60.6627,55943.0
2024-06-12 12:50:00,62.91,62.93,62.88,62.9,50763.0,60.653,60.6723,60.6241,60.6434,50763.0
2024-06-12 13:00:00,62.9,62.92,62.88,62.9,60231.0,60.6434,60.6627,60.6241,60.6434,60231.0
2024-06-12 13:10:00,62.91,62.94,62.88,62.92,100254.0,60.653,60.682,60.6241,60.6627,100254.0
2024-06-12 13:20:00,62.92,62.94,62.9,62.91,84967.0,60.6627,60.682,60.6434,60.653,84967.0
2024-06-12 13:30:00,62.91,62.91,62.86,62.88,76242.0,60.653,60.653,60.6048,60.6241,76242.0
2024-06-12 13:40:00,62.88,62.88,62.81,62.84,66421.0,60.6241,60.6241,60.5566,60.5855,66421.0
2024-06-12 13:50:00,62.83,62.92,62.81,62.87,121275.0,60.5759,60.6627,60.5566,60.6145,121275.0
2024-06-12 14:00:00,62.87,62.87,62.68,62.75,199987.0,60.6145,60.6145,60.4313,60.4988,199987.0
2024-06-12 14:10:00,62.76,62.8,62.73,62.78,74621.0,60.5084,60.547,60.4795,60.5277,74621.0
2024-06-12 14:20:00,62.79,62.85,62.78,62.82,80954.0,60.5373,60.5952,60.5277,60.5663,80954.0
2024-06-12 14:30:00,62.82,62.86,62.76,62.82,113597.0,60.5663,60.6048,60.5084,60.5663,113597.0
2024-06-12 14:40:00,62.82,62.82,62.71,62.75,96323.0,60.5663,60.5663,60.4602,60.4988,96323.0
2024-06-12 14:50:00,62.76,62.82,62.75,62.8,77524.0,60.5084,60.5663,60.4988,60.547,77524.0
2024-06-12 15:00:00,62.81,62.91,62.8,62.88,111630.0,60.5566,60.653,60.547,60.6241,111630.0
2024-06-12 15:10:00,62.88,62.9,62.84,62.87,122294.0,60.6241,60.6434,60.5855,60.6145,122294.0
2024-06-12 15:20:00,62.88,62.92,62.77,62.8,180663.0,60.6241,60.6627,60.5181,60.547,180663.0
2024-06-12 15:30:00,62.8,62.93,62.78,62.86,187220.0,60.547,60.6723,60.5277,60.6048,187220.0
2024-06-12 15:40:00,62.86,63.0,62.84,62.97,284956.0,60.6048,60.7398,60.5855,60.7109,284956.0
2024-06-12 15:50:00,62.97,62.99,62.86,62.86,900661.0,60.7109,60.7302,60.6048,60.6048,900661.0
2024-06-13 09:30:00,62.86,62.88,62.45,62.76,438174.0,60.6048,60.6241,60.2095,60.5084,438174.0
2024-06-13 09:40:00,62.76,62.86,62.62,62.77,171604.0,60.5084,60.6048,60.3734,60.5181,171604.0
2024-06-13 09:50:00,62.75,62.88,62.71,62.74,480501.0,60.4988,60.6241,60.4602,60.4891,480501.0
2024-06-13 10:00:00,62.73,62.79,62.63,62.64,118656.0,60.4795,60.5373,60.3831,60.3927,118656.0
2024-06-13 10:10:00,62.65,62.71,62.56,62.65,130022.0,60.4024,60.4602,60.3156,60.4024,130022.0
2024-06-13 10:20:00,62.64,62.73,62.62,62.63,88227.0,60.3927,60.4795,60.3734,60.3831,88227.0
2024-06-13 10:30:00,62.64,62.64,62.54,62.55,90775.0,60.3927,60.3927,60.2963,60.306,90775.0
2024-06-13 10:40:00,62.55,62.61,62.53,62.55,51912.0,60.306,60.3638,60.2867,60.306,51912.0
2024-06-13 10:50:00,62.55,62.6,62.51,62.58,116884.0,60.306,60.3542,60.2674,60.3349,116884.0
2024-06-13 11:00:00,62.59,62.69,62.56,62.65,90832.0,60.3445,60.4409,60.3156,60.4024,90832.0
2024-06-13 11:10:00,62.65,62.69,62.62,62.64,102681.0,60.4024,60.4409,60.3734,60.3927,102681.0
2024-06-13 11:20:00,62.64,62.72,62.61,62.72,376120.0,60.3927,60.4699,60.3638,60.4699,376120.0
2024-06-13 11:30:00,62.72,62.74,62.64,62.64,138114.0,60.4699,60.4891,60.3927,60.3927,138114.0
2024-06-13 11:40:00,62.65,62.67,62.61,62.67,56304.0,60.4024,60.4216,60.3638,60.4216,56304.0
2024-06-13 11:50:00,62.67,62.69,62.64,62.64,121764.0,60.4216,60.4409,60.3927,60.3927,121764.0
2024-06-13 12:00:00,62.64,62.64,62.56,62.6,72175.0,60.3927,60.3927,60.3156,60.3542,72175.0
2024-06-13 12:10:00,62.6,62.66,62.57,62.66,128289.0,60.3542,60.412,60.3252,60.412,128289.0
2024-06-13 12:20:00,62.66,62.74,62.65,62.67,130385.0,60.412,60.4891,60.4024,60.4216,130385.0
2024-06-13 12:30:00,62.68,62.69,62.63,62.68,81764.0,60.4313,60.4409,60.3831,60.4313,81764.0
2024-06-13 12:40:00,62.68,62.75,62.65,62.71,62619.0,60.4313,60.4988,60.4024,60.4602,62619.0
2024-06-13 12:50:00,62.71,62.72,62.63,62.64,54707.0,60.4602,60.4699,60.3831,60.3927,54707.0
2024-06-13 13:00:00,62.64,62.68,62.63,62.68,59563.0,60.3927,60.4313,60.3831,60.4313,59563.0
2024-06-13 13:10:00,62.68,62.72,62.67,62.69,64746.0,60.4313,60.4699,60.4216,60.4409,64746.0
2024-06-13 13:20:00,62.69,62.78,62.68,62.77,101288.0,60.4409,60.5277,60.4313,60.5181,101288.0
2024-06-13 13:30:00,62.77,62.79,62.75,62.79,66733.0,60.5181,60.5373,60.4988,60.5373,66733.0
2024-06-13 13:40:00,62.78,62.82,62.77,62.79,54289.0,60.5277,60.5663,60.5181,60.5373,54289.0
2024-06-13 13:50:00,62.79,62.86,62.79,62.85,69820.0,60.5373,60.6048,60.5373,60.5952,69820.0
2024-06-13 14:00:00,62.84,62.9,62.83,62.89,57832.0,60.5855,60.6434,60.5759,60.6338,57832.0
2024-06-13 14:10:00,62.88,62.91,62.86,62.86,99613.0,60.6241,60.653,60.6048,60.6048,99613.0
2024-06-13 14:20:00,62.86,62.87,62.79,62.8,85848.0,60.6048,60.6145,60.5373,60.547,85848.0
2024-06-13 14:30:00,62.8,62.85,62.79,62.81,96106.0,60.547,60.5952,60.5373,60.5566,96106.0
2024-06-13 14:40:00,62.8,62.86,62.8,62.82,105785.0,60.547,60.6048,60.547,60.5663,105785.0
2024-06-13 14:50:00,62.82,62.83,62.78,62.82,64913.0,60.5663,60.5759,60.5277,60.5663,64913.0
2024-06-13 15:00:00,62.82,62.88,62.8,62.84,75283.0,60.5663,60.6241,60.547,60.5855,75283.0
2024-06-13 15:10:00,62.85,62.86,62.8,62.83,197509.0,60.5952,60.6048,60.547,60.5759,197509.0
2024-06-13 15:20:00,62.82,62.84,62.76,62.8,115376.0,60.5663,60.5855,60.5084,60.547,115376.0
2024-06-13 15:30:00,62.79,62.89,62.78,62.89,129576.0,60.5373,60.6338,60.5277,60.6338,129576.0
2024-06-13 15:40:00,62.88,62.97,62.87,62.97,271131.0,60.6241,60.7109,60.6145,60.7109,271131.0
2024-06-13 15:50:00,62.96,63.04,62.93,62.97,1101006.0,60.7012,60.7784,60.6723,60.7109,1101006.0
2024-06-14 09:30:00,62.38,62.42,62.13,62.38,342277.0,60.6084,60.6472,60.3655,60.6084,342277.0
2024-06-14 09:40:00,62.39,62.57,62.21,62.23,130729.0,60.6181,60.793,60.4432,60.4626,130729.0
2024-06-14 09:50:00,62.24,62.24,62.13,62.17,84212.0,60.4724,60.4724,60.3655,60.4043,84212.0
2024-06-14 10:00:00,62.16,62.2,62.09,62.15,129784.0,60.3946,60.4335,60.3266,60.3849,129784.0
2024-06-14 10:10:00,62.15,62.24,62.14,62.2,108166.0,60.3849,60.4724,60.3752,60.4335,108166.0
2024-06-14 10:20:00,62.19,62.27,62.11,62.14,286338.0,60.4238,60.5015,60.346,60.3752,286338.0
2024-06-14 10:30:00,62.14,62.2,62.09,62.19,201931.0,60.3752,60.4335,60.3266,60.4238,201931.0
2024-06-14 10:40:00,62.19,62.19,62.09,62.1,194238.0,60.4238,60.4238,60.3266,60.3363,194238.0
2024-06-14 10:50:00,62.1,62.18,62.09,62.17,201232.0,60.3363,60.4141,60.3266,60.4043,201232.0
2024-06-14 11:00:00,62.17,62.3,62.16,62.3,111332.0,60.4043,60.5307,60.3946,60.5307,111332.0
2024-06-14 11:10:00,62.3,62.48,62.29,62.47,117445.0,60.5307,60.7055,60.5209,60.6958,117445.0
2024-06-14 11:20:00,62.47,62.55,62.46,62.52,73442.0,60.6958,60.7736,60.6861,60.7444,73442.0
2024-06-14 11:30:00,62.53,62.57,62.44,62.45,96503.0,60.7541,60.793,60.6667,60.6764,96503.0
2024-06-14 11:40:00,62.46,62.47,62.41,62.45,97795.0,60.6861,60.6958,60.6375,60.6764,97795.0
2024-06-14 11:50:00,62.44,62.5,62.42,62.47,121496.0,60.6667,60.725,60.6472,60.6958,121496.0
2024-06-14 12:00:00,62.46,62.47,62.36,62.41,61340.0,60.6861,60.6958,60.5889,60.6375,61340.0
2024-06-14 12:10:00,62.41,62.51,62.4,62.48,79702.0,60.6375,60.7347,60.6278,60.7055,79702.0
2024-06-14 12:20:00,62.5,62.57,62.49,62.56,84845.0,60.725,60.793,60.7153,60.7833,84845.0
2024-06-14 12:30:00,62.55,62.56,62.51,62.54,81358.0,60.7736,60.7833,60.7347,60.7638,81358.0
2024-06-14 12:40:00,62.54,62.59,62.52,62.58,54966.0,60.7638,60.8124,60.7444,60.8027,54966.0
2024-06-14 12:50:00,62.58,62.61,62.56,62.6,60925.0,60.8027,60.8318,60.7833,60.8221,60925.0
2024-06-14 13:00:00,62.6,62.63,62.57,62.62,59768.0,60.8221,60.8513,60.793,60.8416,59768.0
2024-06-14 13:10:00,62.63,62.67,62.62,62.67,115444.0,60.8513,60.8901,60.8416,60.8901,115444.0
2024-06-14 13:20:00,62.67,62.69,62.63,62.64,74202.0,60.8901,60.9096,60.8513,60.861,74202.0
2024-06-14 13:30:00,62.64,62.66,62.59,62.6,86264.0,60.861,60.8804,60.8124,60.8221,86264.0
2024-06-14 13:40:00,62.6,62.6,62.55,62.58,67174.0,60.8221,60.8221,60.7736,60.8027,67174.0
2024-06-14 13:50:00,62.57,62.6,62.56,62.6,46515.0,60.793,60.8221,60.7833,60.8221,46515.0
2024-06-14 14:00:00,62.59,62.6,62.53,62.53,70788.0,60.8124,60.8221,60.7541,60.7541,70788.0
2024-06-14 14:10:00,62.54,62.58,62.52,62.57,60482.0,60.7638,60.8027,60.7444,60.793,60482.0
2024-06-14 14:20:00,62.57,62.62,62.56,62.58,46243.0,60.793,60.8416,60.7833,60.8027,46243.0
2024-06-14 14:30:00,62.59,62.59,62.55,62.55,51221.0,60.8124,60.8124,60.7736,60.7736,51221.0
2024-06-14 14:40:00,62.56,62.63,62.54,62.62,58601.0,60.7833,60.8513,60.7638,60.8416,58601.0
2024-06-14 14:50:00,62.62,62.62,62.56,62.6,72581.0,60.8416,60.8416,60.7833,60.8221,72581.0
2024-06-14 15:00:00,62.59,62.62,62.56,62.61,67073.0,60.8124,60.8416,60.7833,60.8318,67073.0
2024-06-14 15:10:00,62.61,62.63,62.6,62.62,91014.0,60.8318,60.8513,60.8221,60.8416,91014.0
2024-06-14 15:20:00,62.62,62.64,62.57,62.58,102045.0,60.8416,60.861,60.793,60.8027,102045.0
2024-06-14 15:30:00,62.59,62.63,62.49,62.49,157359.0,60.8124,60.8513,60.7153,60.7153,157359.0
2024-06-14 15:40:00,62.49,62.51,62.44,62.46,164230.0,60.7153,60.7347,60.6667,60.6861,164230.0
2024-06-14 15:50:00,62.46,62.57,62.38,62.57,587195.0,60.6861,60.793,60.6084,60.793,587195.0
2024-06-17 09:30:00,62.37,62.58,62.18,62.36,666054.0,60.5987,60.8027,60.4141,60.5889,666054.0
2024-06-17 09:40:00,62.36,62.46,62.25,62.38,217556.0,60.5889,60.6861,60.4821,60.6084,217556.0
2024-06-17 09:50:00,62.39,62.46,62.3,62.34,174763.0,60.6181,60.6861,60.5307,60.5695,174763.0
2024-06-17 10:00:00,62.34,62.39,62.29,62.35,181356.0,60.5695,60.6181,60.5209,60.5792,181356.0
2024-06-17 10:10:00,62.36,62.42,62.23,62.39,147866.0,60.5889,60.6472,60.4626,60.6181,147866.0
2024-06-17 10:20:00,62.4,62.46,62.35,62.36,117370.0,60.6278,60.6861,60.5792,60.5889,117370.0
2024-06-17 10:30:00,62.35,62.4,62.32,62.33,119803.0,60.5792,60.6278,60.5501,60.5598,119803.0
2024-06-17 10:40:00,62.34,62.39,62.32,62.39,127090.0,60.5695,60.6181,60.5501,60.6181,127090.0
2024-06-17 10:50:00,62.38,62.49,62.38,62.49,203738.0,60.6084,60.7153,60.6084,60.7153,203738.0
2024-06-17 11:00:00,62.49,62.57,62.46,62.53,165941.0,60.7153,60.793,60.6861,60.7541,165941.0
2024-06-17 11:10:00,62.53,62.68,62.52,62.68,174201.0,60.7541,60.8999,60.7444,60.8999,174201.0
2024-06-17 11:20:00,62.68,62.7,62.59,62.6,96650.0,60.8999,60.9193,60.8124,60.8221,96650.0
2024-06-17 11:30:00,62.6,62.62,62.55,62.6,88489.0,60.8221,60.8416,60.7736,60.8221,88489.0
2024-06-17 11:40:00,62.6,62.63,62.53,62.55,103977.0,60.8221,60.8513,60.7541,60.7736,103977.0
2024-06-17 11:50:00,62.55,62.64,62.55,62.58,86388.0,60.7736,60.861,60.7736,60.8027,86388.0
2024-06-17 12:00:00,62.58,62.63,62.57,62.6,78599.0,60.8027,60.8513,60.793,60.8221,78599.0
2024-06-17 12:10:00,62.6,62.62,62.54,62.56,87198.0,60.8221,60.8416,60.7638,60.7833,87198.0
2024-06-17 12:20:00,62.57,62.69,62.56,62.69,84620.0,60.793,60.9096,60.7833,60.9096,84620.0
2024-06-17 12:30:00,62.69,62.78,62.67,62.73,122543.0,60.9096,60.997,60.8901,60.9484,122543.0
2024-06-17 12:40:00,62.74,62.74,62.66,62.7,57442.0,60.9582,60.9582,60.8804,60.9193,57442.0
2024-06-17 12:50:00,62.7,62.75,62.7,62.74,64095.0,60.9193,60.9679,60.9193,60.9582,64095.0
2024-06-17 13:00:00,62.73,62.76,62.7,62.72,61790.0,60.9484,60.9776,60.9193,60.9387,61790.0
2024-06-17 13:10:00,62.72,62.73,62.64,62.69,91097.0,60.9387,60.9484,60.861,60.9096,91097.0
2024-06-17 13:20:00,62.69,62.72,62.62,62.71,76778.0,60.9096,60.9387,60.8416,60.929,76778.0
2024-06-17 13:30:00,62.71,62.75,62.68,62.71,102081.0,60.929,60.9679,60.8999,60.929,102081.0
2024-06-17 13:40:00,62.71,62.71,62.65,62.67,88995.0,60.929,60.929,60.8707,60.8901,88995.0
2024-06-17 13:50:00,62.66,62.7,62.65,62.67,84494.0,60.8804,60.9193,60.8707,60.8901,84494.0
2024-06-17 14:00:00,62.67,62.76,62.66,62.73,152279.0,60.8901,60.9776,60.8804,60.9484,152279.0
2024-06-17 14:10:00,62.74,62.83,62.71,62.83,185178.0,60.9582,61.0456,60.929,61.0456,185178.0
2024-06-17 14:20:00,62.83,62.9,62.82,62.82,206204.0,61.0456,61.1136,61.0359,61.0359,206204.0
2024-06-17 14:30:00,62.83,62.83,62.7,62.7,137742.0,61.0456,61.0456,60.9193,60.9193,137742.0
2024-06-17 14:40:00,62.71,62.71,62.59,62.63,136931.0,60.929,60.929,60.8124,60.8513,136931.0
2024-06-17 14:50:00,62.63,62.63,62.57,62.58,89754.0,60.8513,60.8513,60.793,60.8027,89754.0
2024-06-17 15:00:00,62.58,62.61,62.56,62.59,104462.0,60.8027,60.8318,60.7833,60.8124,104462.0
2024-06-17 15:10:00,62.59,62.65,62.58,62.64,98023.0,60.8124,60.8707,60.8027,60.861,98023.0
2024-06-17 15:20:00,62.64,62.66,62.63,62.65,96959.0,60.861,60.8804,60.8513,60.8707,96959.0
2024-06-17 15:30:00,62.65,62.68,62.63,62.64,123904.0,60.8707,60.8999,60.8513,60.861,123904.0
2024-06-17 15:40:00,62.64,62.64,62.54,62.58,211276.0,60.861,60.861,60.7638,60.8027,211276.0
2024-06-17 15:50:00,62.57,62.64,62.54,62.62,739133.0,60.793,60.861,60.7638,60.8416,739133.0
2024-06-18 09:30:00,62.53,62.8,62.47,62.78,498381.0,60.7541,61.0165,60.6958,60.997,498381.0
2024-06-18 09:40:00,62.79,62.82,62.65,62.71,168542.0,61.0067,61.0359,60.8707,60.929,168542.0
2024-06-18 09:50:00,62.72,62.78,62.6,62.67,141245.0,60.9387,60.997,60.8221,60.8901,141245.0
2024-06-18 10:00:00,62.67,62.73,62.6,62.61,118928.0,60.8901,60.9484,60.8221,60.8318,118928.0
2024-06-18 10:10:00,62.6,62.61,62.52,62.55,206932.0,60.8221,60.8318,60.7444,60.7736,206932.0
2024-06-18 10:20:00,62.55,62.55,62.44,62.49,135495.0,60.7736,60.7736,60.6667,60.7153,135495.0
2024-06-18 10:30:00,62.5,62.54,62.46,62.51,149058.0,60.725,60.7638,60.6861,60.7347,149058.0
2024-06-18 10:40:00,62.51,62.54,62.47,62.49,99485.0,60.7347,60.7638,60.6958,60.7153,99485.0
2024-06-18 10:50:00,62.49,62.51,62.45,62.5,116165.0,60.7153,60.7347,60.6764,60.725,116165.0
2024-06-18 11:00:00,62.49,62.62,62.48,62.62,118052.0,60.7153,60.8416,60.7055,60.8416,118052.0
2024-06-18 11:10:00,62.62,62.69,62.58,62.67,121320.0,60.8416,60.9096,60.8027,60.8901,121320.0
2024-06-18 11:20:00,62.67,62.69,62.59,62.63,126655.0,60.8901,60.9096,60.8124,60.8513,126655.0
2024-06-18 11:30:00,62.62,62.65,62.59,62.65,63062.0,60.8416,60.8707,60.8124,60.8707,63062.0
2024-06-18 11:40:00,62.65,62.66,62.62,62.66,77863.0,60.8707,60.8804,60.8416,60.8804,77863.0
2024-06-18 11:50:00,62.66,62.66,62.62,62.64,75643.0,60.8804,60.8804,60.8416,60.861,75643.0
2024-06-18 12:00:00,62.64,62.65,62.6,62.65,67374.0,60.861,60.8707,60.8221,60.8707,67374.0
2024-06-18 12:10:00,62.65,62.68,62.64,62.65,57061.0,60.8707,60.8999,60.861,60.8707,57061.0
2024-06-18 12:20:00,62.65,62.67,62.61,62.64,85487.0,60.8707,60.8901,60.8318,60.861,85487.0
2024-06-18 12:30:00,62.63,62.63,62.6,62.61,63681.0,60.8513,60.8513,60.8221,60.8318,63681.0
2024-06-18 12:40:00,62.61,62.73,62.6,62.73,63266.0,60.8318,60.9484,60.8221,60.9484,63266.0
2024-06-18 12:50:00,62.73,62.73,62.67,62.68,55150.0,60.9484,60.9484,60.8901,60.8999,55150.0
2024-06-18 13:00:00,62.67,62.68,62.62,62.66,74868.0,60.8901,60.8999,60.8416,60.8804,74868.0
2024-06-18 13:10:00,62.65,62.7,62.64,62.68,58428.0,60.8707,60.9193,60.861,60.8999,58428.0
2024-06-18 13:20:00,62.69,62.71,62.66,62.68,86980.0,60.9096,60.929,60.8804,60.8999,86980.0
2024-06-18 13:30:00,62.68,62.76,62.66,62.72,62100.0,60.8999,60.9776,60.8804,60.9387,62100.0
2024-06-18 13:40:00,62.72,62.75,62.7,62.75,72968.0,60.9387,60.9679,60.9193,60.9679,72968.0
2024-06-18 13:50:00,62.75,62.76,62.7,62.73,70297.0,60.9679,60.9776,60.9193,60.9484,70297.0
2024-06-18 14:00:00,62.73,62.73,62.65,62.68,105303.0,60.9484,60.9484,60.8707,60.8999,105303.0
2024-06-18 14:10:00,62.68,62.7,62.61,62.61,77210.0,60.8999,60.9193,60.8318,60.8318,77210.0
2024-06-18 14:20:00,62.62,62.67,62.61,62.64,74406.0,60.8416,60.8901,60.8318,60.861,74406.0
2024-06-18 14:30:00,62.65,62.66,62.62,62.63,60583.0,60.8707,60.8804,60.8416,60.8513,60583.0
2024-06-18 14:40:00,62.63,62.65,62.6,62.6,56554.0,60.8513,60.8707,60.8221,60.8221,56554.0
2024-06-18 14:50:00,62.61,62.62,62.59,62.61,78133.0,60.8318,60.8416,60.8124,60.8318,78133.0
2024-06-18 15:00:00,62.61,62.62,62.55,62.57,96434.0,60.8318,60.8416,60.7736,60.793,96434.0
2024-06-18 15:10:00,62.57,62.59,62.54,62.59,97222.0,60.793,60.8124,60.7638,60.8124,97222.0
2024-06-18 15:20:00,62.58,62.58,62.52,62.53,290593.0,60.8027,60.8027,60.7444,60.7541,290593.0
2024-06-18 15:30:00,62.54,62.57,62.49,62.54,140922.0,60.7638,60.793,60.7153,60.7638,140922.0
2024-06-18 15:40:00,62.55,62.58,62.48,62.48,218824.0,60.7736,60.8027,60.7055,60.7055,218824.0
2024-06-18 15:50:00,62.48,62.64,62.46,62.63,844110.0,60.7055,60.861,60.6861,60.8513,844110.0
2024-06-20 09:30:00,62.4,62.46,62.16,62.22,476437.0,60.6278,60.6861,60.3946,60.4529,476437.0
2024-06-20 09:40:00,62.22,62.52,62.2,62.52,143285.0,60.4529,60.7444,60.4335,60.7444,143285.0
2024-06-20 09:50:00,62.52,62.56,62.42,62.45,118510.0,60.7444,60.7833,60.6472,60.6764,118510.0
2024-06-20 10:00:00,62.45,62.61,62.4,62.52,176544.0,60.6764,60.8318,60.6278,60.7444,176544.0
2024-06-20 10:10:00,62.52,62.74,62.49,62.69,285034.0,60.7444,60.9582,60.7153,60.9096,285034.0
2024-06-20 10:20:00,62.7,62.71,62.56,62.6,122038.0,60.9193,60.929,60.7833,60.8221,122038.0
2024-06-20 10:30:00,62.59,62.6,62.42,62.46,96654.0,60.8124,60.8221,60.6472,60.6861,96654.0
2024-06-20 10:40:00,62.45,62.47,62.36,62.41,139117.0,60.6764,60.6958,60.5889,60.6375,139117.0
2024-06-20 10:50:00,62.42,62.44,62.33,62.36,105401.0,60.6472,60.6667,60.5598,60.5889,105401.0
2024-06-20 11:00:00,62.36,62.41,62.31,62.32,116641.0,60.5889,60.6375,60.5404,60.5501,116641.0
2024-06-20 11:10:00,62.33,62.34,62.25,62.25,164406.0,60.5598,60.5695,60.4821,60.4821,164406.0
2024-06-20 11:20:00,62.26,62.26,62.1,62.14,191635.0,60.4918,60.4918,60.3363,60.3752,191635.0
2024-06-20 11:30:00,62.15,62.15,61.94,61.95,474651.0,60.3849,60.3849,60.1809,60.1906,474651.0
2024-06-20 11:40:00,61.95,62.08,61.95,62.05,178815.0,60.1906,60.3169,60.1906,60.2878,178815.0
2024-06-20 11:50:00,62.05,62.11,62.05,62.11,122473.0,60.2878,60.346,60.2878,60.346,122473.0
2024-06-20 12:00:00,62.1,62.15,62.09,62.09,104514.0,60.3363,60.3849,60.3266,60.3266,104514.0
2024-06-20 12:10:00,62.09,62.12,62.06,62.12,115347.0,60.3266,60.3558,60.2975,60.3558,115347.0
2024-06-20 12:20:00,62.13,62.17,62.09,62.14,187740.0,60.3655,60.4043,60.3266,60.3752,187740.0
2024-06-20 12:30:00,62.13,62.25,62.09,62.19,175940.0,60.3655,60.4821,60.3266,60.4238,175940.0
2024-06-20 12:40:00,62.19,62.25,62.18,62.22,98355.0,60.4238,60.4821,60.4141,60.4529,98355.0
2024-06-20 12:50:00,62.22,62.27,62.19,62.24,85355.0,60.4529,60.5015,60.4238,60.4724,85355.0
2024-06-20 13:00:00,62.24,62.33,62.2,62.22,88893.0,60.4724,60.5598,60.4335,60.4529,88893.0
2024-06-20 13:10:00,62.23,62.25,62.19,62.21,78770.0,60.4626,60.4821,60.4238,60.4432,78770.0
2024-06-20 13:20:00,62.21,62.22,62.16,62.2,84179.0,60.4432,60.4529,60.3946,60.4335,84179.0
2024-06-20 13:30:00,62.2,62.3,62.19,62.26,128082.0,60.4335,60.5307,60.4238,60.4918,128082.0
2024-06-20 13:40:00,62.27,62.35,62.27,62.32,112045.0,60.5015,60.5792,60.5015,60.5501,112045.0
2024-06-20 13:50:00,62.32,62.32,62.16,62.16,181819.0,60.5501,60.5501,60.3946,60.3946,181819.0
2024-06-20 14:00:00,62.16,62.27,62.13,62.23,390990.0,60.3946,60.5015,60.3655,60.4626,390990.0
2024-06-20 14:10:00,62.23,62.27,62.21,62.21,108896.0,60.4626,60.5015,60.4432,60.4432,108896.0
2024-06-20 14:20:00,62.21,62.29,62.19,62.25,123712.0,60.4432,60.5209,60.4238,60.4821,123712.0
2024-06-20 14:30:00,62.26,62.26,62.18,62.19,158272.0,60.4918,60.4918,60.4141,60.4238,158272.0
2024-06-20 14:40:00,62.19,62.24,62.17,62.23,99762.0,60.4238,60.4724,60.4043,60.4626,99762.0
2024-06-20 14:50:00,62.23,62.26,62.21,62.25,106488.0,60.4626,60.4918,60.4432,60.4821,106488.0
2024-06-20 15:00:00,62.26,62.28,62.16,62.19,101259.0,60.4918,60.5112,60.3946,60.4238,101259.0
2024-06-20 15:10:00,62.19,62.19,62.11,62.15,200700.0,60.4238,60.4238,60.346,60.3849,200700.0
2024-06-20 15:20:00,62.15,62.23,62.13,62.22,156877.0,60.3849,60.4626,60.3655,60.4529,156877.0
2024-06-20 15:30:00,62.22,62.22,62.11,62.13,190110.0,60.4529,60.4529,60.346,60.3655,190110.0
2024-06-20 15:40:00,62.13,62.14,62.03,62.03,296473.0,60.3655,60.3752,60.2683,60.2683,296473.0
2024-06-20 15:50:00,62.03,62.19,62.02,62.18,1317456.0,60.2683,60.4238,60.2586,60.4141,1317456.0
2024-06-21 09:30:00,62.18,62.69,62.18,62.64,3988090.0,60.4141,60.9096,60.4141,60.861,3988090.0
2024-06-21 09:40:00,62.65,62.92,62.57,62.9,276293.0,60.8707,61.133,60.793,61.1136,276293.0
2024-06-21 09:50:00,62.91,63.05,62.89,63.04,451315.0,61.1233,61.2594,61.1039,61.2496,451315.0
2024-06-21 10:00:00,63.02,63.07,62.92,63.04,249977.0,61.2302,61.2788,61.133,61.2496,249977.0
2024-06-21 10:10:00,63.03,63.1,62.89,62.95,176389.0,61.2399,61.3079,61.1039,61.1622,176389.0
2024-06-21 10:20:00,62.94,62.97,62.88,62.94,120390.0,61.1525,61.1816,61.0942,61.1525,120390.0
2024-06-21 10:30:00,62.94,62.94,62.82,62.86,117632.0,61.1525,61.1525,61.0359,61.0747,117632.0
2024-06-21 10:40:00,62.86,62.89,62.71,62.72,161362.0,61.0747,61.1039,60.929,60.9387,161362.0
2024-06-21 10:50:00,62.72,62.82,62.71,62.79,106280.0,60.9387,61.0359,60.929,61.0067,106280.0
2024-06-21 11:00:00,62.78,62.82,62.74,62.82,94431.0,60.997,61.0359,60.9582,61.0359,94431.0
2024-06-21 11:10:00,62.82,62.85,62.74,62.76,151184.0,61.0359,61.065,60.9582,60.9776,151184.0
2024-06-21 11:20:00,62.76,62.79,62.65,62.67,144564.0,60.9776,61.0067,60.8707,60.8901,144564.0
2024-06-21 11:30:00,62.66,62.72,62.62,62.71,93084.0,60.8804,60.9387,60.8416,60.929,93084.0
2024-06-21 11:40:00,62.71,62.75,62.62,62.63,103935.0,60.929,60.9679,60.8416,60.8513,103935.0
2024-06-21 11:50:00,62.63,62.7,62.61,62.69,74506.0,60.8513,60.9193,60.8318,60.9096,74506.0
2024-06-21 12:00:00,62.69,62.72,62.65,62.71,74753.0,60.9096,60.9387,60.8707,60.929,74753.0
2024-06-21 12:10:00,62.71,62.76,62.7,62.76,83027.0,60.929,60.9776,60.9193,60.9776,83027.0
2024-06-21 12:20:00,62.75,62.76,62.65,62.69,57776.0,60.9679,60.9776,60.8707,60.9096,57776.0
2024-06-21 12:30:00,62.69,62.71,62.66,62.68,39576.0,60.9096,60.929,60.8804,60.8999,39576.0
2024-06-21 12:40:00,62.69,62.78,62.68,62.78,77782.0,60.9096,60.997,60.8999,60.997,77782.0
2024-06-21 12:50:00,62.78,62.79,62.73,62.76,72851.0,60.997,61.0067,60.9484,60.9776,72851.0
2024-06-21 13:00:00,62.76,62.77,62.71,62.73,60491.0,60.9776,60.9873,60.929,60.9484,60491.0
2024-06-21 13:10:00,62.73,62.75,62.71,62.75,72631.0,60.9484,60.9679,60.929,60.9679,72631.0
2024-06-21 13:20:00,62.74,62.76,62.72,62.74,48925.0,60.9582,60.9776,60.9387,60.9582,48925.0
2024-06-21 13:30:00,62.74,62.83,62.72,62.83,81302.0,60.9582,61.0456,60.9387,61.0456,81302.0
2024-06-21 13:40:00,62.83,62.87,62.8,62.84,101360.0,61.0456,61.0845,61.0165,61.0553,101360.0
2024-06-21 13:50:00,62.83,62.86,62.81,62.84,81744.0,61.0456,61.0747,61.0262,61.0553,81744.0
2024-06-21 14:00:00,62.85,62.92,62.83,62.91,129778.0,61.065,61.133,61.0456,61.1233,129778.0
2024-06-21 14:10:00,62.91,62.94,62.86,62.94,81473.0,61.1233,61.1525,61.0747,61.1525,81473.0
2024-06-21 14:20:00,62.94,62.96,62.93,62.96,80755.0,61.1525,61.1719,61.1428,61.1719,80755.0
2024-06-21 14:30:00,62.96,62.96,62.88,62.89,131561.0,61.1719,61.1719,61.0942,61.1039,131561.0
2024-06-21 14:40:00,62.89,62.9,62.83,62.85,91262.0,61.1039,61.1136,61.0456,61.065,91262.0
2024-06-21 14:50:00,62.85,62.88,62.83,62.88,146414.0,61.065,61.0942,61.0456,61.0942,146414.0
2024-06-21 15:00:00,62.88,62.89,62.75,62.76,192602.0,61.0942,61.1039,60.9679,60.9776,192602.0
2024-06-21 15:10:00,62.76,62.77,62.72,62.74,104815.0,60.9776,60.9873,60.9387,60.9582,104815.0
2024-06-21 15:20:00,62.75,62.8,62.74,62.77,182822.0,60.9679,61.0165,60.9582,60.9873,182822.0
2024-06-21 15:30:00,62.76,62.78,62.7,62.73,198954.0,60.9776,60.997,60.9193,60.9484,198954.0
2024-06-21 15:40:00,62.73,62.76,62.67,62.73,416882.0,60.9484,60.9776,60.8901,60.9484,416882.0
2024-06-21 15:50:00,62.73,62.83,62.7,62.78,1297218.0,60.9484,61.0456,60.9193,60.997,1297218.0
2024-06-24 09:30:00,62.99,63.23,62.91,63.18,504410.0,61.2011,61.4342,61.1233,61.3857,504410.0
2024-06-24 09:40:00,63.22,63.5,63.21,63.5,235108.0,61.4245,61.6966,61.4148,61.6966,235108.0
2024-06-24 09:50:00,63.51,63.54,63.39,63.52,162310.0,61.7063,61.7354,61.5897,61.716,162310.0
2024-06-24 10:00:00,63.53,63.63,63.46,63.61,203185.0,61.7257,61.8229,61.6577,61.8034,203185.0
2024-06-24 10:10:00,63.6,63.71,63.6,63.63,229295.0,61.7937,61.9006,61.7937,61.8229,229295.0
2024-06-24 10:20:00,63.64,63.74,63.63,63.73,221801.0,61.8326,61.9298,61.8229,61.92,221801.0
2024-06-24 10:30:00,63.73,63.87,63.66,63.86,208942.0,61.92,62.0561,61.852,62.0463,208942.0
2024-06-24 10:40:00,63.86,64.03,63.83,63.96,272379.0,62.0463,62.2115,62.0172,62.1435,272379.0
2024-06-24 10:50:00,63.96,64.0,63.82,63.84,189920.0,62.1435,62.1824,62.0075,62.0269,189920.0
2024-06-24 11:00:00,63.83,63.86,63.73,63.77,218109.0,62.0172,62.0463,61.92,61.9589,218109.0
2024-06-24 11:10:00,63.78,63.78,63.7,63.72,135261.0,61.9686,61.9686,61.8909,61.9103,135261.0
2024-06-24 11:20:00,63.71,63.8,63.7,63.75,117236.0,61.9006,61.9881,61.8909,61.9395,117236.0
2024-06-24 11:30:00,63.74,63.84,63.72,63.75,93170.0,61.9298,62.0269,61.9103,61.9395,93170.0
2024-06-24 11:40:00,63.75,63.8,63.73,63.79,70831.0,61.9395,61.9881,61.92,61.9783,70831.0
2024-06-24 11:50:00,63.79,63.82,63.76,63.78,119461.0,61.9783,62.0075,61.9492,61.9686,119461.0
2024-06-24 12:00:00,63.79,63.84,63.77,63.84,69140.0,61.9783,62.0269,61.9589,62.0269,69140.0
2024-06-24 12:10:00,63.83,63.87,63.8,63.82,95670.0,62.0172,62.0561,61.9881,62.0075,95670.0
2024-06-24 12:20:00,63.82,63.84,63.76,63.79,108706.0,62.0075,62.0269,61.9492,61.9783,108706.0
2024-06-24 12:30:00,63.79,63.81,63.73,63.77,125492.0,61.9783,61.9978,61.92,61.9589,125492.0
2024-06-24 12:40:00,63.76,63.8,63.71,63.72,142154.0,61.9492,61.9881,61.9006,61.9103,142154.0
2024-06-24 12:50:00,63.71,63.81,63.68,63.8,86523.0,61.9006,61.9978,61.8715,61.9881,86523.0
2024-06-24 13:00:00,63.8,63.81,63.72,63.73,55379.0,61.9881,61.9978,61.9103,61.92,55379.0
2024-06-24 13:10:00,63.73,63.76,63.68,63.7,55241.0,61.92,61.9492,61.8715,61.8909,55241.0
2024-06-24 13:20:00,63.71,63.71,63.64,63.65,69399.0,61.9006,61.9006,61.8326,61.8423,69399.0
2024-06-24 13:30:00,63.65,63.72,63.64,63.71,112599.0,61.8423,61.9103,61.8326,61.9006,112599.0
2024-06-24 13:40:00,63.72,63.73,63.64,63.65,86818.0,61.9103,61.92,61.8326,61.8423,86818.0
2024-06-24 13:50:00,63.65,63.7,63.63,63.7,71960.0,61.8423,61.8909,61.8229,61.8909,71960.0
2024-06-24 14:00:00,63.7,63.8,63.69,63.79,183403.0,61.8909,61.9881,61.8812,61.9783,183403.0
2024-06-24 14:10:00,63.8,63.89,63.79,63.89,109279.0,61.9881,62.0755,61.9783,62.0755,109279.0
2024-06-24 14:20:00,63.89,63.94,63.87,63.93,149917.0,62.0755,62.1241,62.0561,62.1144,149917.0
2024-06-24 14:30:00,63.94,63.96,63.91,63.94,126045.0,62.1241,62.1435,62.0949,62.1241,126045.0
2024-06-24 14:40:00,63.94,63.97,63.88,63.91,131257.0,62.1241,62.1532,62.0658,62.0949,131257.0
2024-06-24 14:50:00,63.9,63.91,63.85,63.9,123594.0,62.0852,62.0949,62.0366,62.0852,123594.0
2024-06-24 15:00:00,63.9,63.9,63.8,63.82,103804.0,62.0852,62.0852,61.9881,62.0075,103804.0
2024-06-24 15:10:00,63.82,63.83,63.76,63.78,96752.0,62.0075,62.0172,61.9492,61.9686,96752.0
2024-06-24 15:20:00,63.78,63.8,63.75,63.79,151633.0,61.9686,61.9881,61.9395,61.9783,151633.0
2024-06-24 15:30:00,63.79,63.87,63.77,63.87,187484.0,61.9783,62.0561,61.9589,62.0561,187484.0
2024-06-24 15:40:00,63.87,63.99,63.86,63.99,231719.0,62.0561,62.1727,62.0463,62.1727,231719.0
2024-06-24 15:50:00,63.99,64.06,63.93,63.96,1284677.0,62.1727,62.2407,62.1144,62.1435,1284677.0
2024-06-25 09:30:00,63.94,64.07,63.85,63.95,547789.0,62.1241,62.2504,62.0366,62.1338,547789.0
2024-06-25 09:40:00,63.95,63.96,63.68,63.8,180474.0,62.1338,62.1435,61.8715,61.9881,180474.0
2024-06-25 09:50:00,63.79,63.82,63.69,63.72,105422.0,61.9783,62.0075,61.8812,61.9103,105422.0
2024-06-25 10:00:00,63.73,63.75,63.61,63.62,95454.0,61.92,61.9395,61.8034,61.8132,95454.0
2024-06-25 10:10:00,63.63,63.86,63.62,63.86,116066.0,61.8229,62.0463,61.8132,62.0463,116066.0
2024-06-25 10:20:00,63.85,63.9,63.82,63.84,142026.0,62.0366,62.0852,62.0075,62.0269,142026.0
2024-06-25 10:30:00,63.85,63.85,63.76,63.8,108467.0,62.0366,62.0366,61.9492,61.9881,108467.0
2024-06-25 10:40:00,63.8,63.84,63.76,63.8,68338.0,61.9881,62.0269,61.9492,61.9881,68338.0
2024-06-25 10:50:00,63.8,63.82,63.68,63.69,91929.0,61.9881,62.0075,61.8715,61.8812,91929.0
2024-06-25 11:00:00,63.68,63.69,63.54,63.54,95120.0,61.8715,61.8812,61.7354,61.7354,95120.0
2024-06-25 11:10:00,63.55,63.61,63.51,63.57,87404.0,61.7452,61.8034,61.7063,61.7646,87404.0
2024-06-25 11:20:00,63.57,63.64,63.54,63.62,75475.0,61.7646,61.8326,61.7354,61.8132,75475.0
2024-06-25 11:30:00,63.62,63.63,63.55,63.56,66068.0,61.8132,61.8229,61.7452,61.7549,66068.0
2024-06-25 11:40:00,63.56,63.64,63.55,63.62,71573.0,61.7549,61.8326,61.7452,61.8132,71573.0
2024-06-25 11:50:00,63.63,63.66,63.56,63.57,102285.0,61.8229,61.852,61.7549,61.7646,102285.0
2024-06-25 12:00:00,63.56,63.59,63.52,63.59,71414.0,61.7549,61.784,61.716,61.784,71414.0
2024-06-25 12:10:00,63.59,63.71,63.58,63.69,91547.0,61.784,61.9006,61.7743,61.8812,91547.0
2024-06-25 12:20:00,63.69,63.75,63.68,63.69,79689.0,61.8812,61.9395,61.8715,61.8812,79689.0
2024-06-25 12:30:00,63.69,63.75,63.65,63.74,88320.0,61.8812,61.9395,61.8423,61.9298,88320.0
2024-06-25 12:40:00,63.74,63.75,63.66,63.73,124581.0,61.9298,61.9395,61.852,61.92,124581.0
2024-06-25 12:50:00,63.74,63.79,63.71,63.76,64119.0,61.9298,61.9783,61.9006,61.9492,64119.0
2024-06-25 13:00:00,63.75,63.81,63.69,63.71,50539.0,61.9395,61.9978,61.8812,61.9006,50539.0
2024-06-25 13:10:00,63.71,63.75,63.7,63.71,64448.0,61.9006,61.9395,61.8909,61.9006,64448.0
2024-06-25 13:20:00,63.71,63.8,63.68,63.8,63566.0,61.9006,61.9881,61.8715,61.9881,63566.0
2024-06-25 13:30:00,63.79,63.83,63.76,63.77,96022.0,61.9783,62.0172,61.9492,61.9589,96022.0
2024-06-25 13:40:00,63.77,63.8,63.71,63.72,79683.0,61.9589,61.9881,61.9006,61.9103,79683.0
2024-06-25 13:50:00,63.71,63.75,63.69,63.69,55717.0,61.9006,61.9395,61.8812,61.8812,55717.0
2024-06-25 14:00:00,63.69,63.73,63.66,63.67,85850.0,61.8812,61.92,61.852,61.8617,85850.0
2024-06-25 14:10:00,63.67,63.76,63.66,63.75,58814.0,61.8617,61.9492,61.852,61.9395,58814.0
2024-06-25 14:20:00,63.75,63.81,63.73,63.8,98999.0,61.9395,61.9978,61.92,61.9881,98999.0
2024-06-25 14:30:00,63.79,63.82,63.72,63.73,74793.0,61.9783,62.0075,61.9103,61.92,74793.0
2024-06-25 14:40:00,63.73,63.78,63.71,63.75,87005.0,61.92,61.9686,61.9006,61.9395,87005.0
2024-06-25 14:50:00,63.75,63.79,63.74,63.78,67923.0,61.9395,61.9783,61.9298,61.9686,67923.0
2024-06-25 15:00:00,63.78,63.81,63.76,63.8,82998.0,61.9686,61.9978,61.9492,61.9881,82998.0
2024-06-25 15:10:00,63.8,63.82,63.77,63.82,92011.0,61.9881,62.0075,61.9589,62.0075,92011.0
2024-06-25 15:20:00,63.82,63.84,63.74,63.75,113679.0,62.0075,62.0269,61.9298,61.9395,113679.0
2024-06-25 15:30:00,63.75,63.79,63.72,63.77,168949.0,61.9395,61.9783,61.9103,61.9589,168949.0
2024-06-25 15:40:00,63.77,63.81,63.74,63.74,201446.0,61.9589,61.9978,61.9298,61.9298,201446.0
2024-06-25 15:50:00,63.75,63.89,63.73,63.82,923261.0,61.9395,62.0755,61.92,62.0075,923261.0
2024-06-26 09:30:00,63.4,63.54,63.23,63.45,459775.0,61.5994,61.7354,61.4342,61.648,459775.0
2024-06-26 09:40:00,63.44,63.51,63.35,63.43,114158.0,61.6383,61.7063,61.5508,61.6286,114158.0
2024-06-26 09:50:00,63.42,63.62,63.41,63.61,143369.0,61.6188,61.8132,61.6091,61.8034,143369.0
2024-06-26 10:00:00,63.6,63.79,63.51,63.78,177494.0,61.7937,61.9783,61.7063,61.9686,177494.0
2024-06-26 10:10:00,63.79,63.81,63.7,63.77,143202.0,61.9783,61.9978,61.8909,61.9589,143202.0
2024-06-26 10:20:00,63.76,63.82,63.72,63.82,134964.0,61.9492,62.0075,61.9103,62.0075,134964.0
2024-06-26 10:30:00,63.81,63.85,63.74,63.76,141782.0,61.9978,62.0366,61.9298,61.9492,141782.0
2024-06-26 10:40:00,63.77,63.86,63.75,63.86,139711.0,61.9589,62.0463,61.9395,62.0463,139711.0
2024-06-26 10:50:00,63.86,63.86,63.77,63.85,309215.0,62.0463,62.0463,61.9589,62.0366,309215.0
2024-06-26 11:00:00,63.84,63.9,63.81,63.86,196088.0,62.0269,62.0852,61.9978,62.0463,196088.0
2024-06-26 11:10:00,63.86,63.88,63.8,63.87,105500.0,62.0463,62.0658,61.9881,62.0561,105500.0
2024-06-26 11:20:00,63.87,63.94,63.85,63.92,121620.0,62.0561,62.1241,62.0366,62.1046,121620.0
2024-06-26 11:30:00,63.92,63.92,63.84,63.89,116285.0,62.1046,62.1046,62.0269,62.0755,116285.0
2024-06-26 11:40:00,63.89,63.92,63.88,63.91,138649.0,62.0755,62.1046,62.0658,62.0949,138649.0
2024-06-26 11:50:00,63.9,63.93,63.84,63.88,104282.0,62.0852,62.1144,62.0269,62.0658,104282.0
2024-06-26 12:00:00,63.87,63.95,63.85,63.91,131762.0,62.0561,62.1338,62.0366,62.0949,131762.0
2024-06-26 12:10:00,63.9,63.94,63.88,63.9,114023.0,62.0852,62.1241,62.0658,62.0852,114023.0
2024-06-26 12:20:00,63.91,63.91,63.84,63.87,57643.0,62.0949,62.0949,62.0269,62.0561,57643.0
2024-06-26 12:30:00,63.86,63.87,63.84,63.87,48053.0,62.0463,62.0561,62.0269,62.0561,48053.0
2024-06-26 12:40:00,63.87,63.89,63.85,63.89,89199.0,62.0561,62.0755,62.0366,62.0755,89199.0
2024-06-26 12:50:00,63.89,63.91,63.86,63.91,86385.0,62.0755,62.0949,62.0463,62.0949,86385.0
2024-06-26 13:00:00,63.9,63.91,63.87,63.89,53229.0,62.0852,62.0949,62.0561,62.0755,53229.0
2024-06-26 13:10:00,63.89,63.93,63.85,63.92,69858.0,62.0755,62.1144,62.0366,62.1046,69858.0
2024-06-26 13:20:00,63.92,63.94,63.9,63.91,79361.0,62.1046,62.1241,62.0852,62.0949,79361.0
2024-06-26 13:30:00,63.92,63.97,63.9,63.97,64691.0,62.1046,62.1532,62.0852,62.1532,64691.0
2024-06-26 13:40:00,63.96,64.0,63.9,63.9,105776.0,62.1435,62.1824,62.0852,62.0852,105776.0
2024-06-26 13:50:00,63.91,63.99,63.9,63.99,68340.0,62.0949,62.1727,62.0852,62.1727,68340.0
2024-06-26 14:00:00,63.98,64.06,63.95,63.97,104206.0,62.1629,62.2407,62.1338,62.1532,104206.0
2024-06-26 14:10:00,63.96,64.0,63.96,64.0,56434.0,62.1435,62.1824,62.1435,62.1824,56434.0
2024-06-26 14:20:00,64.0,64.0,63.94,63.95,99545.0,62.1824,62.1824,62.1241,62.1338,99545.0
2024-06-26 14:30:00,63.96,63.96,63.87,63.88,91135.0,62.1435,62.1435,62.0561,62.0658,91135.0
2024-06-26 14:40:00,63.88,63.98,63.88,63.98,96313.0,62.0658,62.1629,62.0658,62.1629,96313.0
2024-06-26 14:50:00,63.98,63.99,63.93,63.97,56284.0,62.1629,62.1727,62.1144,62.1532,56284.0
2024-06-26 15:00:00,63.97,63.98,63.94,63.96,72974.0,62.1532,62.1629,62.1241,62.1435,72974.0
2024-06-26 15:10:00,63.95,63.97,63.94,63.96,82899.0,62.1338,62.1532,62.1241,62.1435,82899.0
2024-06-26 15:20:00,63.96,63.96,63.91,63.95,67166.0,62.1435,62.1435,62.0949,62.1338,67166.0
2024-06-26 15:30:00,63.94,63.97,63.93,63.95,125549.0,62.1241,62.1532,62.1144,62.1338,125549.0
2024-06-26 15:40:00,63.96,63.96,63.9,63.96,151999.0,62.1435,62.1435,62.0852,62.1435,151999.0
2024-06-26 15:50:00,63.95,64.11,63.95,64.04,887094.0,62.1338,62.2892,62.1338,62.2212,887094.0
2024-06-27 09:30:00,64.05,64.27,64.04,64.08,519152.0,62.231,62.4447,62.2212,62.2601,519152.0
2024-06-27 09:40:00,64.09,64.11,63.93,63.99,154047.0,62.2698,62.2892,62.1144,62.1727,154047.0
2024-06-27 09:50:00,64.0,64.09,63.97,64.0,106393.0,62.1824,62.2698,62.1532,62.1824,106393.0
2024-06-27 10:00:00,64.0,64.02,63.91,64.0,104437.0,62.1824,62.2018,62.0949,62.1824,104437.0
2024-06-27 10:10:00,64.0,64.0,63.9,63.95,147446.0,62.1824,62.1824,62.0852,62.1338,147446.0
2024-06-27 10:20:00,63.95,63.98,63.92,63.98,76148.0,62.1338,62.1629,62.1046,62.1629,76148.0
2024-06-27 10:30:00,63.98,64.04,63.94,64.02,100417.0,62.1629,62.2212,62.1241,62.2018,100417.0
2024-06-27 10:40:00,64.02,64.04,63.96,64.03,121986.0,62.2018,62.2212,62.1435,62.2115,121986.0
2024-06-27 10:50:00,64.03,64.05,63.92,63.93,110646.0,62.2115,62.231,62.1046,62.1144,110646.0
2024-06-27 11:00:00,63.93,63.94,63.8,63.8,149886.0,62.1144,62.1241,61.9881,61.9881,149886.0
2024-06-27 11:10:00,63.8,63.82,63.76,63.8,91034.0,61.9881,62.0075,61.9492,61.9881,91034.0
2024-06-27 11:20:00,63.8,63.86,63.77,63.83,121271.0,61.9881,62.0463,61.9589,62.0172,121271.0
2024-06-27 11:30:00,63.82,63.87,63.79,63.83,88366.0,62.0075,62.0561,61.9783,62.0172,88366.0
2024-06-27 11:40:00,63.83,63.85,63.75,63.8,107362.0,62.0172,62.0366,61.9395,61.9881,107362.0
2024-06-27 11:50:00,63.8,63.82,63.77,63.79,95704.0,61.9881,62.0075,61.9589,61.9783,95704.0
2024-06-27 12:00:00,63.79,63.85,63.77,63.84,76713.0,61.9783,62.0366,61.9589,62.0269,76713.0
2024-06-27 12:10:00,63.84,63.85,63.78,63.83,93576.0,62.0269,62.0366,61.9686,62.0172,93576.0
2024-06-27 12:20:00,63.83,63.88,63.81,63.85,107605.0,62.0172,62.0658,61.9978,62.0366,107605.0
2024-06-27 12:30:00,63.85,63.85,63.79,63.8,95118.0,62.0366,62.0366,61.9783,61.9881,95118.0
2024-06-27 12:40:00,63.8,63.81,63.75,63.78,55795.0,61.9881,61.9978,61.9395,61.9686,55795.0
2024-06-27 12:50:00,63.78,63.8,63.75,63.78,41744.0,61.9686,61.9881,61.9395,61.9686,41744.0
2024-06-27 13:00:00,63.79,63.81,63.77,63.78,56286.0,61.9783,61.9978,61.9589,61.9686,56286.0
2024-06-27 13:10:00,63.78,63.84,63.77,63.84,63270.0,61.9686,62.0269,61.9589,62.0269,63270.0
2024-06-27 13:20:00,63.84,63.87,63.82,63.86,84944.0,62.0269,62.0561,62.0075,62.0463,84944.0
2024-06-27 13:30:00,63.86,63.87,63.83,63.85,46080.0,62.0463,62.0561,62.0172,62.0366,46080.0
2024-06-27 13:40:00,63.85,63.85,63.8,63.82,57572.0,62.0366,62.0366,61.9881,62.0075,57572.0
2024-06-27 13:50:00,63.81,63.82,63.77,63.79,41688.0,61.9978,62.0075,61.9589,61.9783,41688.0
2024-06-27 14:00:00,63.79,63.79,63.73,63.74,69587.0,61.9783,61.9783,61.92,61.9298,69587.0
2024-06-27 14:10:00,63.74,63.76,63.7,63.73,76866.0,61.9298,61.9492,61.8909,61.92,76866.0
2024-06-27 14:20:00,63.73,63.73,63.65,63.65,72148.0,61.92,61.92,61.8423,61.8423,72148.0
2024-06-27 14:30:00,63.65,63.7,63.62,63.68,77504.0,61.8423,61.8909,61.8132,61.8715,77504.0
2024-06-27 14:40:00,63.69,63.76,63.68,63.76,57907.0,61.8812,61.9492,61.8715,61.9492,57907.0
2024-06-27 14:50:00,63.76,63.78,63.74,63.76,83786.0,61.9492,61.9686,61.9298,61.9492,83786.0
2024-06-27 15:00:00,63.76,63.86,63.76,63.86,102841.0,61.9492,62.0463,61.9492,62.0463,102841.0
2024-06-27 15:10:00,63.86,63.88,63.84,63.88,135007.0,62.0463,62.0658,62.0269,62.0658,135007.0
2024-06-27 15:20:00,63.88,63.91,63.86,63.89,126843.0,62.0658,62.0949,62.0463,62.0755,126843.0
2024-06-27 15:30:00,63.89,63.9,63.86,63.9,173935.0,62.0755,62.0852,62.0463,62.0852,173935.0
2024-06-27 15:40:00,63.9,63.97,63.89,63.95,181155.0,62.0852,62.1532,62.0755,62.1338,181155.0
2024-06-27 15:50:00,63.95,64.0,63.87,63.93,846581.0,62.1338,62.1824,62.0561,62.1144,846581.0
2024-06-28 09:30:00,63.9,63.9,63.61,63.76,414259.0,62.0852,62.0852,61.8034,61.9492,414259.0
2024-06-28 09:40:00,63.76,63.83,63.63,63.71,171469.0,61.9492,62.0172,61.8229,61.9006,171469.0
2024-06-28 09:50:00,63.71,63.77,63.68,63.72,123556.0,61.9006,61.9589,61.8715,61.9103,123556.0
2024-06-28 10:00:00,63.72,63.93,63.69,63.9,149293.0,61.9103,62.1144,61.8812,62.0852,149293.0
2024-06-28 10:10:00,63.91,63.94,63.84,63.88,130607.0,62.0949,62.1241,62.0269,62.0658,130607.0
2024-06-28 10:20:00,63.88,63.96,63.86,63.96,86718.0,62.0658,62.1435,62.0463,62.1435,86718.0
2024-06-28 10:30:00,63.96,64.05,63.95,64.03,144705.0,62.1435,62.231,62.1338,62.2115,144705.0
2024-06-28 10:40:00,64.03,64.06,63.94,64.03,171454.0,62.2115,62.2407,62.1241,62.2115,171454.0
2024-06-28 10:50:00,64.04,64.06,63.88,63.96,126769.0,62.2212,62.2407,62.0658,62.1435,126769.0
2024-06-28 11:00:00,63.97,63.97,63.81,63.84,97619.0,62.1532,62.1532,61.9978,62.0269,97619.0
2024-06-28 11:10:00,63.84,63.86,63.78,63.79,135244.0,62.0269,62.0463,61.9686,61.9783,135244.0
2024-06-28 11:20:00,63.79,63.8,63.68,63.7,158189.0,61.9783,61.9881,61.8715,61.8909,158189.0
2024-06-28 11:30:00,63.7,63.83,63.68,63.83,129215.0,61.8909,62.0172,61.8715,62.0172,129215.0
2024-06-28 11:40:00,63.83,63.85,63.75,63.75,77547.0,62.0172,62.0366,61.9395,61.9395,77547.0
2024-06-28 11:50:00,63.75,63.8,63.74,63.77,60524.0,61.9395,61.9881,61.9298,61.9589,60524.0
2024-06-28 12:00:00,63.78,63.78,63.68,63.68,87228.0,61.9686,61.9686,61.8715,61.8715,87228.0
2024-06-28 12:10:00,63.69,63.74,63.65,63.73,85037.0,61.8812,61.9298,61.8423,61.92,85037.0
2024-06-28 12:20:00,63.73,63.79,63.72,63.77,48254.0,61.92,61.9783,61.9103,61.9589,48254.0
2024-06-28 12:30:00,63.77,63.9,63.77,63.84,128204.0,61.9589,62.0852,61.9589,62.0269,128204.0
2024-06-28 12:40:00,63.85,63.86,63.81,63.83,46665.0,62.0366,62.0463,61.9978,62.0172,46665.0
2024-06-28 12:50:00,63.83,63.85,63.82,63.83,53086.0,62.0172,62.0366,62.0075,62.0172,53086.0
2024-06-28 13:00:00,63.83,63.86,63.79,63.84,163437.0,62.0172,62.0463,61.9783,62.0269,163437.0
2024-06-28 13:10:00,63.83,63.84,63.67,63.69,144977.0,62.0172,62.0269,61.8617,61.8812,144977.0
2024-06-28 13:20:00,63.69,63.72,63.63,63.63,75640.0,61.8812,61.9103,61.8229,61.8229,75640.0
2024-06-28 13:30:00,63.63,63.63,63.56,63.62,117007.0,61.8229,61.8229,61.7549,61.8132,117007.0
2024-06-28 13:40:00,63.61,63.69,63.61,63.68,61142.0,61.8034,61.8812,61.8034,61.8715,61142.0
2024-06-28 13:50:00,63.68,63.69,63.65,63.68,87137.0,61.8715,61.8812,61.8423,61.8715,87137.0
2024-06-28 14:00:00,63.68,63.72,63.64,63.69,77224.0,61.8715,61.9103,61.8326,61.8812,77224.0
2024-06-28 14:10:00,63.69,63.72,63.68,63.69,53311.0,61.8812,61.9103,61.8715,61.8812,53311.0
2024-06-28 14:20:00,63.69,63.69,63.63,63.66,79882.0,61.8812,61.8812,61.8229,61.852,79882.0
2024-06-28 14:30:00,63.66,63.67,63.57,63.57,74626.0,61.852,61.8617,61.7646,61.7646,74626.0
2024-06-28 14:40:00,63.58,63.6,63.52,63.54,86852.0,61.7743,61.7937,61.716,61.7354,86852.0
2024-06-28 14:50:00,63.55,63.58,63.54,63.55,91556.0,61.7452,61.7743,61.7354,61.7452,91556.0
2024-06-28 15:00:00,63.55,63.61,63.52,63.61,89069.0,61.7452,61.8034,61.716,61.8034,89069.0
2024-06-28 15:10:00,63.6,63.61,63.54,63.56,144172.0,61.7937,61.8034,61.7354,61.7549,144172.0
2024-06-28 15:20:00,63.57,63.63,63.55,63.63,118351.0,61.7646,61.8229,61.7452,61.8229,118351.0
2024-06-28 15:30:00,63.62,63.67,63.53,63.59,245761.0,61.8132,61.8617,61.7257,61.784,245761.0
2024-06-28 15:40:00,63.58,63.66,63.57,63.58,260895.0,61.7743,61.852,61.7646,61.7743,260895.0
2024-06-28 15:50:00,63.58,63.67,63.53,63.65,913121.0,61.7743,61.8617,61.7257,61.8423,913121.0
2024-07-01 09:30:00,64.03,64.18,63.95,64.01,697077.0,62.2115,62.3573,62.1338,62.1921,697077.0
2024-07-01 09:40:00,64.0,64.3,64.0,64.28,426812.0,62.1824,62.4739,62.1824,62.4544,426812.0
2024-07-01 09:50:00,64.27,64.3,64.0,64.02,190703.0,62.4447,62.4739,62.1824,62.2018,190703.0
2024-07-01 10:00:00,64.02,64.07,63.89,63.9,343993.0,62.2018,62.2504,62.0755,62.0852,343993.0
2024-07-01 10:10:00,63.9,63.92,63.75,63.77,198190.0,62.0852,62.1046,61.9395,61.9589,198190.0
2024-07-01 10:20:00,63.77,63.77,63.55,63.57,130784.0,61.9589,61.9589,61.7452,61.7646,130784.0
2024-07-01 10:30:00,63.57,63.61,63.5,63.55,162322.0,61.7646,61.8034,61.6966,61.7452,162322.0
2024-07-01 10:40:00,63.55,63.57,63.49,63.51,128782.0,61.7452,61.7646,61.6869,61.7063,128782.0
2024-07-01 10:50:00,63.5,63.59,63.5,63.55,157856.0,61.6966,61.784,61.6966,61.7452,157856.0
2024-07-01 11:00:00,63.56,63.59,63.47,63.57,137947.0,61.7549,61.784,61.6674,61.7646,137947.0
2024-07-01 11:10:00,63.58,63.58,63.39,63.41,100059.0,61.7743,61.7743,61.5897,61.6091,100059.0
2024-07-01 11:20:00,63.41,63.48,63.39,63.43,141874.0,61.6091,61.6771,61.5897,61.6286,141874.0
2024-07-01 11:30:00,63.43,63.52,63.41,63.44,121629.0,61.6286,61.716,61.6091,61.6383,121629.0
2024-07-01 11:40:00,63.44,63.47,63.39,63.44,114757.0,61.6383,61.6674,61.5897,61.6383,114757.0
2024-07-01 11:50:00,63.44,63.5,63.42,63.46,127780.0,61.6383,61.6966,61.6188,61.6577,127780.0
2024-07-01 12:00:00,63.46,63.46,63.34,63.43,120352.0,61.6577,61.6577,61.5411,61.6286,120352.0
2024-07-01 12:10:00,63.43,63.43,63.35,63.36,88077.0,61.6286,61.6286,61.5508,61.5605,88077.0
2024-07-01 12:20:00,63.36,63.45,63.35,63.44,85158.0,61.5605,61.648,61.5508,61.6383,85158.0
2024-07-01 12:30:00,63.44,63.5,63.41,63.48,195195.0,61.6383,61.6966,61.6091,61.6771,195195.0
2024-07-01 12:40:00,63.49,63.51,63.42,63.45,106611.0,61.6869,61.7063,61.6188,61.648,106611.0
2024-07-01 12:50:00,63.45,63.45,63.36,63.41,168192.0,61.648,61.648,61.5605,61.6091,168192.0
2024-07-01 13:00:00,63.42,63.43,63.38,63.42,50834.0,61.6188,61.6286,61.58,61.6188,50834.0
2024-07-01 13:10:00,63.42,63.45,63.41,63.45,77512.0,61.6188,61.648,61.6091,61.648,77512.0
2024-07-01 13:20:00,63.45,63.45,63.35,63.35,86150.0,61.648,61.648,61.5508,61.5508,86150.0
2024-07-01 13:30:00,63.35,63.38,63.32,63.37,59606.0,61.5508,61.58,61.5217,61.5703,59606.0
2024-07-01 13:40:00,63.38,63.42,63.35,63.41,79248.0,61.58,61.6188,61.5508,61.6091,79248.0
2024-07-01 13:50:00,63.4,63.46,63.38,63.41,78602.0,61.5994,61.6577,61.58,61.6091,78602.0
2024-07-01 14:00:00,63.41,63.41,63.33,63.33,153425.0,61.6091,61.6091,61.5314,61.5314,153425.0
2024-07-01 14:10:00,63.34,63.34,63.3,63.32,65679.0,61.5411,61.5411,61.5023,61.5217,65679.0
2024-07-01 14:20:00,63.31,63.34,63.3,63.31,57864.0,61.512,61.5411,61.5023,61.512,57864.0
2024-07-01 14:30:00,63.31,63.31,63.23,63.26,145079.0,61.512,61.512,61.4342,61.4634,145079.0
2024-07-01 14:40:00,63.26,63.26,63.18,63.21,65181.0,61.4634,61.4634,61.3857,61.4148,65181.0
2024-07-01 14:50:00,63.21,63.24,63.18,63.2,70228.0,61.4148,61.444,61.3857,61.4051,70228.0
2024-07-01 15:00:00,63.2,63.27,63.19,63.26,93212.0,61.4051,61.4731,61.3954,61.4634,93212.0
2024-07-01 15:10:00,63.26,63.27,63.21,63.22,176861.0,61.4634,61.4731,61.4148,61.4245,176861.0
2024-07-01 15:20:00,63.22,63.22,63.12,63.14,146718.0,61.4245,61.4245,61.3274,61.3468,146718.0
2024-07-01 15:30:00,63.14,63.2,63.13,63.2,155282.0,61.3468,61.4051,61.3371,61.4051,155282.0
2024-07-01 15:40:00,63.2,63.33,63.18,63.32,211187.0,61.4051,61.5314,61.3857,61.5217,211187.0
2024-07-01 15:50:00,63.33,63.35,63.25,63.27,684540.0,61.5314,61.5508,61.4537,61.4731,684540.0
2024-07-02 09:30:00,63.26,63.38,63.2,63.29,321865.0,61.4634,61.58,61.4051,61.4925,321865.0
2024-07-02 09:40:00,63.28,63.34,63.04,63.13,99087.0,61.4828,61.5411,61.2496,61.3371,99087.0
2024-07-02 09:50:00,63.12,63.15,63.03,63.05,120772.0,61.3274,61.3565,61.2399,61.2594,120772.0
2024-07-02 10:00:00,63.04,63.07,62.87,62.87,125252.0,61.2496,61.2788,61.0845,61.0845,125252.0
2024-07-02 10:10:00,62.88,63.08,62.85,63.05,142801.0,61.0942,61.2885,61.065,61.2594,142801.0
2024-07-02 10:20:00,63.05,63.12,63.03,63.12,127407.0,61.2594,61.3274,61.2399,61.3274,127407.0
2024-07-02 10:30:00,63.11,63.19,63.1,63.16,144446.0,61.3176,61.3954,61.3079,61.3662,144446.0
2024-07-02 10:40:00,63.17,63.18,63.11,63.12,96593.0,61.3759,61.3857,61.3176,61.3274,96593.0
2024-07-02 10:50:00,63.12,63.15,63.1,63.13,107961.0,61.3274,61.3565,61.3079,61.3371,107961.0
2024-07-02 11:00:00,63.12,63.17,63.07,63.07,98989.0,61.3274,61.3759,61.2788,61.2788,98989.0
2024-07-02 11:10:00,63.08,63.11,63.07,63.09,79699.0,61.2885,61.3176,61.2788,61.2982,79699.0
2024-07-02 11:20:00,63.1,63.15,63.08,63.13,101186.0,61.3079,61.3565,61.2885,61.3371,101186.0
2024-07-02 11:30:00,63.13,63.15,63.09,63.13,108010.0,61.3371,61.3565,61.2982,61.3371,108010.0
2024-07-02 11:40:00,63.13,63.2,63.12,63.17,72850.0,61.3371,61.4051,61.3274,61.3759,72850.0
2024-07-02 11:50:00,63.17,63.18,63.11,63.12,86105.0,61.3759,61.3857,61.3176,61.3274,86105.0
2024-07-02 12:00:00,63.11,63.11,62.94,63.0,83575.0,61.3176,61.3176,61.1525,61.2108,83575.0
2024-07-02 12:10:00,63.0,63.05,62.97,63.04,72706.0,61.2108,61.2594,61.1816,61.2496,72706.0
2024-07-02 12:20:00,63.04,63.08,63.02,63.08,87011.0,61.2496,61.2885,61.2302,61.2885,87011.0
2024-07-02 12:30:00,63.08,63.08,63.01,63.02,50192.0,61.2885,61.2885,61.2205,61.2302,50192.0
2024-07-02 12:40:00,63.02,63.02,62.97,63.0,53844.0,61.2302,61.2302,61.1816,61.2108,53844.0
2024-07-02 12:50:00,63.0,63.0,62.92,62.95,49300.0,61.2108,61.2108,61.133,61.1622,49300.0
2024-07-02 13:00:00,62.94,62.98,62.93,62.95,58066.0,61.1525,61.1913,61.1428,61.1622,58066.0
2024-07-02 13:10:00,62.96,62.97,62.89,62.92,113391.0,61.1719,61.1816,61.1039,61.133,113391.0
2024-07-02 13:20:00,62.92,62.93,62.88,62.89,71475.0,61.133,61.1428,61.0942,61.1039,71475.0
2024-07-02 13:30:00,62.9,62.98,62.89,62.96,57238.0,61.1136,61.1913,61.1039,61.1719,57238.0
2024-07-02 13:40:00,62.97,62.97,62.93,62.95,67223.0,61.1816,61.1816,61.1428,61.1622,67223.0
2024-07-02 13:50:00,62.96,63.02,62.93,62.99,93917.0,61.1719,61.2302,61.1428,61.2011,93917.0
2024-07-02 14:00:00,62.99,63.03,62.96,63.01,105821.0,61.2011,61.2399,61.1719,61.2205,105821.0
2024-07-02 14:10:00,63.01,63.02,62.99,63.01,50612.0,61.2205,61.2302,61.2011,61.2205,50612.0
2024-07-02 14:20:00,63.01,63.03,62.97,62.98,68482.0,61.2205,61.2399,61.1816,61.1913,68482.0
2024-07-02 14:30:00,62.98,63.05,62.97,63.04,94279.0,61.1913,61.2594,61.1816,61.2496,94279.0
2024-07-02 14:40:00,63.04,63.05,62.99,63.0,53050.0,61.2496,61.2594,61.2011,61.2108,53050.0
2024-07-02 14:50:00,63.0,63.01,62.96,62.99,59394.0,61.2108,61.2205,61.1719,61.2011,59394.0
2024-07-02 15:00:00,62.99,63.06,62.98,63.05,86303.0,61.2011,61.2691,61.1913,61.2594,86303.0
2024-07-02 15:10:00,63.05,63.1,63.04,63.08,71042.0,61.2594,61.3079,61.2496,61.2885,71042.0
2024-07-02 15:20:00,63.08,63.1,63.06,63.07,80342.0,61.2885,61.3079,61.2691,61.2788,80342.0
2024-07-02 15:30:00,63.08,63.12,63.07,63.09,131440.0,61.2885,61.3274,61.2788,61.2982,131440.0
2024-07-02 15:40:00,63.09,63.14,63.02,63.02,333543.0,61.2982,61.3468,61.2302,61.2302,333543.0
2024-07-02 15:50:00,63.02,63.17,62.97,63.14,1033991.0,61.2302,61.3759,61.1816,61.3468,1033991.0
2024-07-03 09:30:00,63.19,63.28,62.93,63.27,602287.0,61.3954,61.4828,61.1428,61.4731,602287.0
2024-07-03 09:40:00,63.27,63.35,63.22,63.32,180242.0,61.4731,61.5508,61.4245,61.5217,180242.0
2024-07-03 09:50:00,63.32,63.49,63.29,63.45,386434.0,61.5217,61.6869,61.4925,61.648,386434.0
2024-07-03 10:00:00,63.46,63.51,63.31,63.51,170066.0,61.6577,61.7063,61.512,61.7063,170066.0
2024-07-03 10:10:00,63.51,63.59,63.47,63.48,222037.0,61.7063,61.784,61.6674,61.6771,222037.0
2024-07-03 10:20:00,63.48,63.62,63.46,63.59,146949.0,61.6771,61.8132,61.6577,61.784,146949.0
2024-07-03 10:30:00,63.6,63.66,63.57,63.64,167063.0,61.7937,61.852,61.7646,61.8326,167063.0
2024-07-03 10:40:00,63.64,63.67,63.57,63.59,198714.0,61.8326,61.8617,61.7646,61.784,198714.0
2024-07-03 10:50:00,63.6,63.64,63.48,63.52,136307.0,61.7937,61.8326,61.6771,61.716,136307.0
2024-07-03 11:00:00,63.52,63.64,63.48,63.55,122737.0,61.716,61.8326,61.6771,61.7452,122737.0
2024-07-03 11:10:00,63.55,63.57,63.48,63.5,148213.0,61.7452,61.7646,61.6771,61.6966,148213.0
2024-07-03 11:20:00,63.49,63.52,63.43,63.44,166143.0,61.6869,61.716,61.6286,61.6383,166143.0
2024-07-03 11:30:00,63.43,63.57,63.43,63.57,126534.0,61.6286,61.7646,61.6286,61.7646,126534.0
2024-07-03 11:40:00,63.57,63.57,63.45,63.48,149086.0,61.7646,61.7646,61.648,61.6771,149086.0
2024-07-03 11:50:00,63.48,63.56,63.47,63.52,194824.0,61.6771,61.7549,61.6674,61.716,194824.0
2024-07-03 12:00:00,63.51,63.52,63.44,63.45,115295.0,61.7063,61.716,61.6383,61.648,115295.0
2024-07-03 12:10:00,63.45,63.54,63.43,63.53,137847.0,61.648,61.7354,61.6286,61.7257,137847.0
2024-07-03 12:20:00,63.53,63.53,63.46,63.5,243067.0,61.7257,61.7257,61.6577,61.6966,243067.0
2024-07-03 12:30:00,63.49,63.52,63.41,63.42,488837.0,61.6869,61.716,61.6091,61.6188,488837.0
2024-07-03 12:40:00,63.42,63.45,63.35,63.42,680154.0,61.6188,61.648,61.5508,61.6188,680154.0
2024-07-03 12:50:00,63.42,63.43,63.29,63.33,2033302.0,61.6188,61.6286,61.4925,61.5314,2033302.0
2024-07-05 09:30:00,63.33,63.47,63.21,63.27,459422.0,61.5314,61.6674,61.4148,61.4731,459422.0
2024-07-05 09:40:00,63.27,63.27,63.07,63.13,149067.0,61.4731,61.4731,61.2788,61.3371,149067.0
2024-07-05 09:50:00,63.14,63.21,63.05,63.13,169772.0,61.3468,61.4148,61.2594,61.3371,169772.0
2024-07-05 10:00:00,63.12,63.16,62.99,63.03,219369.0,61.3274,61.3662,61.2011,61.2399,219369.0
2024-07-05 10:10:00,63.02,63.14,63.01,63.14,219527.0,61.2302,61.3468,61.2205,61.3468,219527.0
2024-07-05 10:20:00,63.14,63.24,63.09,63.1,122951.0,61.3468,61.444,61.2982,61.3079,122951.0
2024-07-05 10:30:00,63.09,63.1,63.02,63.09,126870.0,61.2982,61.3079,61.2302,61.2982,126870.0
2024-07-05 10:40:00,63.09,63.13,63.03,63.07,116649.0,61.2982,61.3371,61.2399,61.2788,116649.0
2024-07-05 10:50:00,63.07,63.11,63.04,63.11,106542.0,61.2788,61.3176,61.2496,61.3176,106542.0
2024-07-05 11:00:00,63.11,63.18,63.11,63.14,91864.0,61.3176,61.3857,61.3176,61.3468,91864.0
2024-07-05 11:10:00,63.14,63.21,63.11,63.2,97918.0,61.3468,61.4148,61.3176,61.4051,97918.0
2024-07-05 11:20:00,63.2,63.21,63.14,63.16,73721.0,61.4051,61.4148,61.3468,61.3662,73721.0
2024-07-05 11:30:00,63.16,63.27,63.15,63.27,109699.0,61.3662,61.4731,61.3565,61.4731,109699.0
2024-07-05 11:40:00,63.27,63.34,63.26,63.34,100017.0,61.4731,61.5411,61.4634,61.5411,100017.0
2024-07-05 11:50:00,63.33,63.35,63.19,63.19,106200.0,61.5314,61.5508,61.3954,61.3954,106200.0
2024-07-05 12:00:00,63.2,63.22,63.14,63.16,61359.0,61.4051,61.4245,61.3468,61.3662,61359.0
2024-07-05 12:10:00,63.17,63.17,63.09,63.1,46007.0,61.3759,61.3759,61.2982,61.3079,46007.0
2024-07-05 12:20:00,63.11,63.17,63.11,63.13,64187.0,61.3176,61.3759,61.3176,61.3371,64187.0
2024-07-05 12:30:00,63.14,63.19,63.14,63.19,57511.0,61.3468,61.3954,61.3468,61.3954,57511.0
2024-07-05 12:40:00,63.19,63.2,63.16,63.18,39328.0,61.3954,61.4051,61.3662,61.3857,39328.0
2024-07-05 12:50:00,63.18,63.24,63.17,63.23,29442.0,61.3857,61.444,61.3759,61.4342,29442.0
2024-07-05 13:00:00,63.23,63.26,63.22,63.26,67350.0,61.4342,61.4634,61.4245,61.4634,67350.0
2024-07-05 13:10:00,63.26,63.28,63.24,63.28,52289.0,61.4634,61.4828,61.444,61.4828,52289.0
2024-07-05 13:20:00,63.28,63.31,63.21,63.23,66766.0,61.4828,61.512,61.4148,61.4342,66766.0
2024-07-05 13:30:00,63.23,63.29,63.2,63.29,72538.0,61.4342,61.4925,61.4051,61.4925,72538.0
2024-07-05 13:40:00,63.29,63.35,63.28,63.32,56290.0,61.4925,61.5508,61.4828,61.5217,56290.0
2024-07-05 13:50:00,63.31,63.33,63.28,63.31,50439.0,61.512,61.5314,61.4828,61.512,50439.0
2024-07-05 14:00:00,63.32,63.34,63.26,63.27,77214.0,61.5217,61.5411,61.4634,61.4731,77214.0
2024-07-05 14:10:00,63.27,63.3,63.24,63.3,60003.0,61.4731,61.5023,61.444,61.5023,60003.0
2024-07-05 14:20:00,63.3,63.33,63.28,63.31,43200.0,61.5023,61.5314,61.4828,61.512,43200.0
2024-07-05 14:30:00,63.31,63.37,63.3,63.33,51427.0,61.512,61.5703,61.5023,61.5314,51427.0
2024-07-05 14:40:00,63.33,63.41,63.33,63.39,55224.0,61.5314,61.6091,61.5314,61.5897,55224.0
2024-07-05 14:50:00,63.39,63.39,63.33,63.37,47218.0,61.5897,61.5897,61.5314,61.5703,47218.0
2024-07-05 15:00:00,63.37,63.38,63.28,63.29,110963.0,61.5703,61.58,61.4828,61.4925,110963.0
2024-07-05 15:10:00,63.3,63.31,63.27,63.3,71234.0,61.5023,61.512,61.4731,61.5023,71234.0
2024-07-05 15:20:00,63.29,63.4,63.27,63.4,195668.0,61.4925,61.5994,61.4731,61.5994,195668.0
2024-07-05 15:30:00,63.4,63.56,63.4,63.54,348755.0,61.5994,61.7549,61.5994,61.7354,348755.0
2024-07-05 15:40:00,63.54,63.69,63.53,63.69,338464.0,61.7354,61.8812,61.7257,61.8812,338464.0
2024-07-05 15:50:00,63.68,63.79,63.63,63.75,1112442.0,61.8715,61.9783,61.8229,61.9395,1112442.0
2024-07-08 09:30:00,63.59,63.59,63.15,63.16,427767.0,61.784,61.784,61.3565,61.3662,427767.0
2024-07-08 09:40:00,63.15,63.28,63.11,63.19,192452.0,61.3565,61.4828,61.3176,61.3954,192452.0
2024-07-08 09:50:00,63.2,63.29,63.16,63.2,159370.0,61.4051,61.4925,61.3662,61.4051,159370.0
2024-07-08 10:00:00,63.21,63.23,63.0,63.02,195701.0,61.4148,61.4342,61.2108,61.2302,195701.0
2024-07-08 10:10:00,63.02,63.17,63.01,63.17,174404.0,61.2302,61.3759,61.2205,61.3759,174404.0
2024-07-08 10:20:00,63.16,63.19,63.04,63.13,251607.0,61.3662,61.3954,61.2496,61.3371,251607.0
2024-07-08 10:30:00,63.12,63.15,63.08,63.14,172478.0,61.3274,61.3565,61.2885,61.3468,172478.0
2024-07-08 10:40:00,63.14,63.18,63.1,63.17,110131.0,61.3468,61.3857,61.3079,61.3759,110131.0
2024-07-08 10:50:00,63.17,63.25,63.16,63.21,134498.0,61.3759,61.4537,61.3662,61.4148,134498.0
2024-07-08 11:00:00,63.21,63.22,63.13,63.13,125954.0,61.4148,61.4245,61.3371,61.3371,125954.0
2024-07-08 11:10:00,63.13,63.16,62.95,62.96,161167.0,61.3371,61.3662,61.1622,61.1719,161167.0
2024-07-08 11:20:00,62.95,63.02,62.94,63.01,142658.0,61.1622,61.2302,61.1525,61.2205,142658.0
2024-07-08 11:30:00,63.01,63.14,63.0,63.14,155686.0,61.2205,61.3468,61.2108,61.3468,155686.0
2024-07-08 11:40:00,63.14,63.18,63.12,63.16,123570.0,61.3468,61.3857,61.3274,61.3662,123570.0
2024-07-08 11:50:00,63.16,63.17,63.11,63.17,77445.0,61.3662,61.3759,61.3176,61.3759,77445.0
2024-07-08 12:00:00,63.17,63.19,63.12,63.16,94687.0,61.3759,61.3954,61.3274,61.3662,94687.0
2024-07-08 12:10:00,63.17,63.19,63.15,63.16,54823.0,61.3759,61.3954,61.3565,61.3662,54823.0
2024-07-08 12:20:00,63.17,63.2,63.15,63.17,70241.0,61.3759,61.4051,61.3565,61.3759,70241.0
2024-07-08 12:30:00,63.16,63.22,63.14,63.2,51219.0,61.3662,61.4245,61.3468,61.4051,51219.0
2024-07-08 12:40:00,63.2,63.21,63.15,63.15,56246.0,61.4051,61.4148,61.3565,61.3565,56246.0
2024-07-08 12:50:00,63.15,63.16,63.11,63.12,66605.0,61.3565,61.3662,61.3176,61.3274,66605.0
2024-07-08 13:00:00,63.12,63.12,63.01,63.02,68883.0,61.3274,61.3274,61.2205,61.2302,68883.0
2024-07-08 13:10:00,63.02,63.04,63.0,63.04,46615.0,61.2302,61.2496,61.2108,61.2496,46615.0
2024-07-08 13:20:00,63.03,63.05,63.0,63.03,69392.0,61.2399,61.2594,61.2108,61.2399,69392.0
2024-07-08 13:30:00,63.02,63.06,63.02,63.06,107503.0,61.2302,61.2691,61.2302,61.2691,107503.0
2024-07-08 13:40:00,63.05,63.09,63.04,63.05,92254.0,61.2594,61.2982,61.2496,61.2594,92254.0
2024-07-08 13:50:00,63.07,63.08,63.02,63.03,61664.0,61.2788,61.2885,61.2302,61.2399,61664.0
2024-07-08 14:00:00,63.03,63.07,63.01,63.04,67379.0,61.2399,61.2788,61.2205,61.2496,67379.0
2024-07-08 14:10:00,63.04,63.1,63.02,63.07,67182.0,61.2496,61.3079,61.2302,61.2788,67182.0
2024-07-08 14:20:00,63.07,63.08,63.01,63.08,94127.0,61.2788,61.2885,61.2205,61.2885,94127.0
2024-07-08 14:30:00,63.08,63.13,63.06,63.1,89544.0,61.2885,61.3371,61.2691,61.3079,89544.0
2024-07-08 14:40:00,63.1,63.11,63.05,63.06,124294.0,61.3079,61.3176,61.2594,61.2691,124294.0
2024-07-08 14:50:00,63.06,63.08,63.02,63.02,88210.0,61.2691,61.2885,61.2302,61.2302,88210.0
2024-07-08 15:00:00,63.02,63.04,62.99,63.0,448862.0,61.2302,61.2496,61.2011,61.2108,448862.0
2024-07-08 15:10:00,63.0,63.0,62.95,62.96,205932.0,61.2108,61.2108,61.1622,61.1719,205932.0
2024-07-08 15:20:00,62.97,62.97,62.93,62.94,411465.0,61.1816,61.1816,61.1428,61.1525,411465.0
2024-07-08 15:30:00,62.94,62.97,62.92,62.95,262637.0,61.1525,61.1816,61.133,61.1622,262637.0
2024-07-08 15:40:00,62.95,62.95,62.84,62.9,460339.0,61.1622,61.1622,61.0553,61.1136,460339.0
2024-07-08 15:50:00,62.91,62.98,62.86,62.98,1348007.0,61.1233,61.1913,61.0747,61.1913,1348007.0
2024-07-09 09:30:00,63.06,63.23,63.02,63.05,614718.0,61.2691,61.4342,61.2302,61.2594,614718.0
2024-07-09 09:40:00,63.05,63.13,62.99,63.06,440930.0,61.2594,61.3371,61.2011,61.2691,440930.0
2024-07-09 09:50:00,63.06,63.08,62.95,62.99,159509.0,61.2691,61.2885,61.1622,61.2011,159509.0
2024-07-09 10:00:00,62.99,63.0,62.72,62.73,281367.0,61.2011,61.2108,60.9387,60.9484,281367.0
2024-07-09 10:10:00,62.73,62.76,62.59,62.66,210096.0,60.9484,60.9776,60.8124,60.8804,210096.0
2024-07-09 10:20:00,62.66,62.81,62.62,62.78,233216.0,60.8804,61.0262,60.8416,60.997,233216.0
2024-07-09 10:30:00,62.78,62.89,62.76,62.85,146567.0,60.997,61.1039,60.9776,61.065,146567.0
2024-07-09 10:40:00,62.85,62.89,62.76,62.87,360629.0,61.065,61.1039,60.9776,61.0845,360629.0
2024-07-09 10:50:00,62.87,62.88,62.76,62.8,121021.0,61.0845,61.0942,60.9776,61.0165,121021.0
2024-07-09 11:00:00,62.8,62.87,62.75,62.82,125023.0,61.0165,61.0845,60.9679,61.0359,125023.0
2024-07-09 11:10:00,62.83,62.91,62.82,62.87,127434.0,61.0456,61.1233,61.0359,61.0845,127434.0
2024-07-09 11:20:00,62.88,62.88,62.78,62.8,166804.0,61.0942,61.0942,60.997,61.0165,166804.0
2024-07-09 11:30:00,62.8,62.82,62.68,62.69,167014.0,61.0165,61.0359,60.8999,60.9096,167014.0
2024-07-09 11:40:00,62.68,62.71,62.62,62.7,128875.0,60.8999,60.929,60.8416,60.9193,128875.0
2024-07-09 11:50:00,62.7,62.78,62.69,62.7,137718.0,60.9193,60.997,60.9096,60.9193,137718.0
2024-07-09 12:00:00,62.71,62.75,62.66,62.7,324397.0,60.929,60.9679,60.8804,60.9193,324397.0
2024-07-09 12:10:00,62.7,62.72,62.67,62.72,230714.0,60.9193,60.9387,60.8901,60.9387,230714.0
2024-07-09 12:20:00,62.72,62.78,62.69,62.76,201798.0,60.9387,60.997,60.9096,60.9776,201798.0
2024-07-09 12:30:00,62.76,62.79,62.7,62.73,169846.0,60.9776,61.0067,60.9193,60.9484,169846.0
2024-07-09 12:40:00,62.73,62.78,62.7,62.75,151412.0,60.9484,60.997,60.9193,60.9679,151412.0
2024-07-09 12:50:00,62.74,62.78,62.71,62.74,108296.0,60.9582,60.997,60.929,60.9582,108296.0
2024-07-09 13:00:00,62.74,62.81,62.73,62.77,109184.0,60.9582,61.0262,60.9484,60.9873,109184.0
2024-07-09 13:10:00,62.76,62.82,62.75,62.78,86063.0,60.9776,61.0359,60.9679,60.997,86063.0
2024-07-09 13:20:00,62.79,62.85,62.77,62.83,77991.0,61.0067,61.065,60.9873,61.0456,77991.0
2024-07-09 13:30:00,62.82,62.85,62.79,62.84,89826.0,61.0359,61.065,61.0067,61.0553,89826.0
2024-07-09 13:40:00,62.84,62.85,62.79,62.84,100839.0,61.0553,61.065,61.0067,61.0553,100839.0
2024-07-09 13:50:00,62.85,62.87,62.78,62.8,97112.0,61.065,61.0845,60.997,61.0165,97112.0
2024-07-09 14:00:00,62.79,62.8,62.71,62.72,119710.0,61.0067,61.0165,60.929,60.9387,119710.0
2024-07-09 14:10:00,62.72,62.74,62.69,62.73,143060.0,60.9387,60.9582,60.9096,60.9484,143060.0
2024-07-09 14:20:00,62.74,62.8,62.72,62.73,154422.0,60.9582,61.0165,60.9387,60.9484,154422.0
2024-07-09 14:30:00,62.73,62.73,62.68,62.69,169417.0,60.9484,60.9484,60.8999,60.9096,169417.0
2024-07-09 14:40:00,62.69,62.78,62.68,62.75,121699.0,60.9096,60.997,60.8999,60.9679,121699.0
2024-07-09 14:50:00,62.75,62.75,62.69,62.71,113776.0,60.9679,60.9679,60.9096,60.929,113776.0
2024-07-09 15:00:00,62.72,62.74,62.68,62.69,107721.0,60.9387,60.9582,60.8999,60.9096,107721.0
2024-07-09 15:10:00,62.69,62.72,62.67,62.69,128122.0,60.9096,60.9387,60.8901,60.9096,128122.0
2024-07-09 15:20:00,62.69,62.77,62.68,62.77,121089.0,60.9096,60.9873,60.8999,60.9873,121089.0
2024-07-09 15:30:00,62.76,62.82,62.75,62.82,158732.0,60.9776,61.0359,60.9679,61.0359,158732.0
2024-07-09 15:40:00,62.81,62.83,62.72,62.77,271979.0,61.0262,61.0456,60.9387,60.9873,271979.0
2024-07-09 15:50:00,62.76,62.77,62.63,62.69,918146.0,60.9776,60.9873,60.8513,60.9096,918146.0
2024-07-10 09:30:00,62.72,62.72,62.44,62.47,608202.0,60.9387,60.9387,60.6667,60.6958,608202.0
2024-07-10 09:40:00,62.47,62.49,62.28,62.34,267513.0,60.6958,60.7153,60.5112,60.5695,267513.0
2024-07-10 09:50:00,62.32,62.56,62.31,62.53,218085.0,60.5501,60.7833,60.5404,60.7541,218085.0
2024-07-10 10:00:00,62.53,62.59,62.45,62.47,189284.0,60.7541,60.8124,60.6764,60.6958,189284.0
2024-07-10 10:10:00,62.47,62.58,62.45,62.46,167248.0,60.6958,60.8027,60.6764,60.6861,167248.0
2024-07-10 10:20:00,62.46,62.47,62.39,62.41,156690.0,60.6861,60.6958,60.6181,60.6375,156690.0
2024-07-10 10:30:00,62.4,62.43,62.38,62.4,103613.0,60.6278,60.657,60.6084,60.6278,103613.0
2024-07-10 10:40:00,62.4,62.41,62.34,62.34,97943.0,60.6278,60.6375,60.5695,60.5695,97943.0
2024-07-10 10:50:00,62.35,62.42,62.32,62.4,223126.0,60.5792,60.6472,60.5501,60.6278,223126.0
2024-07-10 11:00:00,62.41,62.59,62.4,62.57,175870.0,60.6375,60.8124,60.6278,60.793,175870.0
2024-07-10 11:10:00,62.56,62.57,62.44,62.46,246420.0,60.7833,60.793,60.6667,60.6861,246420.0
2024-07-10 11:20:00,62.46,62.5,62.45,62.48,112286.0,60.6861,60.725,60.6764,60.7055,112286.0
2024-07-10 11:30:00,62.49,62.51,62.47,62.48,136745.0,60.7153,60.7347,60.6958,60.7055,136745.0
2024-07-10 11:40:00,62.48,62.55,62.44,62.54,337135.0,60.7055,60.7736,60.6667,60.7638,337135.0
2024-07-10 11:50:00,62.55,62.59,62.53,62.55,193396.0,60.7736,60.8124,60.7541,60.7736,193396.0
2024-07-10 12:00:00,62.55,62.59,62.54,62.58,114875.0,60.7736,60.8124,60.7638,60.8027,114875.0
2024-07-10 12:10:00,62.58,62.67,62.54,62.65,284543.0,60.8027,60.8901,60.7638,60.8707,284543.0
2024-07-10 12:20:00,62.65,62.67,62.6,62.63,168271.0,60.8707,60.8901,60.8221,60.8513,168271.0
2024-07-10 12:30:00,62.63,62.64,62.56,62.61,134192.0,60.8513,60.861,60.7833,60.8318,134192.0
2024-07-10 12:40:00,62.62,62.65,62.59,62.64,243526.0,60.8416,60.8707,60.8124,60.861,243526.0
2024-07-10 12:50:00,62.64,62.64,62.59,62.64,92014.0,60.861,60.861,60.8124,60.861,92014.0
2024-07-10 13:00:00,62.63,62.74,62.62,62.72,108644.0,60.8513,60.9582,60.8416,60.9387,108644.0
2024-07-10 13:10:00,62.72,62.75,62.67,62.73,298294.0,60.9387,60.9679,60.8901,60.9484,298294.0
2024-07-10 13:20:00,62.74,62.77,62.71,62.71,81462.0,60.9582,60.9873,60.929,60.929,81462.0
2024-07-10 13:30:00,62.72,62.73,62.64,62.66,238019.0,60.9387,60.9484,60.861,60.8804,238019.0
2024-07-10 13:40:00,62.67,62.69,62.52,62.58,273537.0,60.8901,60.9096,60.7444,60.8027,273537.0
2024-07-10 13:50:00,62.57,62.61,62.53,62.61,107128.0,60.793,60.8318,60.7541,60.8318,107128.0
2024-07-10 14:00:00,62.61,62.61,62.55,62.57,100169.0,60.8318,60.8318,60.7736,60.793,100169.0
2024-07-10 14:10:00,62.57,62.61,62.52,62.57,120015.0,60.793,60.8318,60.7444,60.793,120015.0
2024-07-10 14:20:00,62.56,62.57,62.49,62.5,100308.0,60.7833,60.793,60.7153,60.725,100308.0
2024-07-10 14:30:00,62.5,62.53,62.47,62.47,99289.0,60.725,60.7541,60.6958,60.6958,99289.0
2024-07-10 14:40:00,62.48,62.53,62.45,62.51,148234.0,60.7055,60.7541,60.6764,60.7347,148234.0
2024-07-10 14:50:00,62.51,62.55,62.5,62.53,136672.0,60.7347,60.7736,60.725,60.7541,136672.0
2024-07-10 15:00:00,62.54,62.63,62.53,62.63,87157.0,60.7638,60.8513,60.7541,60.8513,87157.0
2024-07-10 15:10:00,62.63,62.68,62.6,62.65,136336.0,60.8513,60.8999,60.8221,60.8707,136336.0
2024-07-10 15:20:00,62.65,62.67,62.62,62.66,192189.0,60.8707,60.8901,60.8416,60.8804,192189.0
2024-07-10 15:30:00,62.66,62.68,62.63,62.65,174155.0,60.8804,60.8999,60.8513,60.8707,174155.0
2024-07-10 15:40:00,62.66,62.67,62.57,62.66,226690.0,60.8804,60.8901,60.793,60.8804,226690.0
2024-07-10 15:50:00,62.65,62.86,62.64,62.82,935073.0,60.8707,61.0747,60.861,61.0359,935073.0
2024-07-11 09:30:00,62.64,62.75,62.39,62.69,438435.0,60.861,60.9679,60.6181,60.9096,438435.0
2024-07-11 09:40:00,62.7,62.96,62.69,62.93,164521.0,60.9193,61.1719,60.9096,61.1428,164521.0
2024-07-11 09:50:00,62.95,63.05,62.94,63.03,157735.0,61.1622,61.2594,61.1525,61.2399,157735.0
2024-07-11 10:00:00,63.03,63.14,63.01,63.08,148362.0,61.2399,61.3468,61.2205,61.2885,148362.0
2024-07-11 10:10:00,63.08,63.21,63.08,63.16,179915.0,61.2885,61.4148,61.2885,61.3662,179915.0
2024-07-11 10:20:00,63.16,63.17,63.0,63.04,134497.0,61.3662,61.3759,61.2108,61.2496,134497.0
2024-07-11 10:30:00,63.04,63.06,62.94,63.02,131404.0,61.2496,61.2691,61.1525,61.2302,131404.0
2024-07-11 10:40:00,63.03,63.1,62.97,63.0,154943.0,61.2399,61.3079,61.1816,61.2108,154943.0
2024-07-11 10:50:00,62.99,63.03,62.88,62.95,138728.0,61.2011,61.2399,61.0942,61.1622,138728.0
2024-07-11 11:00:00,62.95,63.03,62.91,62.95,200905.0,61.1622,61.2399,61.1233,61.1622,200905.0
2024-07-11 11:10:00,62.95,63.02,62.95,63.0,95157.0,61.1622,61.2302,61.1622,61.2108,95157.0
2024-07-11 11:20:00,63.0,63.08,62.98,63.08,120919.0,61.2108,61.2885,61.1913,61.2885,120919.0
2024-07-11 11:30:00,63.07,63.23,63.06,63.22,162033.0,61.2788,61.4342,61.2691,61.4245,162033.0
2024-07-11 11:40:00,63.23,63.23,63.17,63.22,114373.0,61.4342,61.4342,61.3759,61.4245,114373.0
2024-07-11 11:50:00,63.22,63.32,63.2,63.3,131892.0,61.4245,61.5217,61.4051,61.5023,131892.0
2024-07-11 12:00:00,63.3,63.3,63.18,63.2,75436.0,61.5023,61.5023,61.3857,61.4051,75436.0
2024-07-11 12:10:00,63.19,63.2,63.12,63.18,81247.0,61.3954,61.4051,61.3274,61.3857,81247.0
2024-07-11 12:20:00,63.17,63.18,63.1,63.14,66693.0,61.3759,61.3857,61.3079,61.3468,66693.0
2024-07-11 12:30:00,63.12,63.16,63.06,63.08,75686.0,61.3274,61.3662,61.2691,61.2885,75686.0
2024-07-11 12:40:00,63.08,63.15,63.07,63.14,142619.0,61.2885,61.3565,61.2788,61.3468,142619.0
2024-07-11 12:50:00,63.14,63.19,63.13,63.18,71776.0,61.3468,61.3954,61.3371,61.3857,71776.0
2024-07-11 13:00:00,63.18,63.26,63.17,63.26,76651.0,61.3857,61.4634,61.3759,61.4634,76651.0
2024-07-11 13:10:00,63.26,63.29,63.23,63.24,89965.0,61.4634,61.4925,61.4342,61.444,89965.0
2024-07-11 13:20:00,63.24,63.24,63.13,63.14,65274.0,61.444,61.444,61.3371,61.3468,65274.0
2024-07-11 13:30:00,63.14,63.17,63.11,63.14,99338.0,61.3468,61.3759,61.3176,61.3468,99338.0
2024-07-11 13:40:00,63.14,63.27,63.13,63.25,121629.0,61.3468,61.4731,61.3371,61.4537,121629.0
2024-07-11 13:50:00,63.25,63.4,63.25,63.39,164651.0,61.4537,61.5994,61.4537,61.5897,164651.0
2024-07-11 14:00:00,63.39,63.45,63.36,63.37,131040.0,61.5897,61.648,61.5605,61.5703,131040.0
2024-07-11 14:10:00,63.38,63.46,63.37,63.42,125642.0,61.58,61.6577,61.5703,61.6188,125642.0
2024-07-11 14:20:00,63.42,63.44,63.36,63.4,115588.0,61.6188,61.6383,61.5605,61.5994,115588.0
2024-07-11 14:30:00,63.4,63.42,63.27,63.29,156489.0,61.5994,61.6188,61.4731,61.4925,156489.0
2024-07-11 14:40:00,63.29,63.31,63.25,63.26,80338.0,61.4925,61.512,61.4537,61.4634,80338.0
2024-07-11 14:50:00,63.26,63.29,63.22,63.22,79160.0,61.4634,61.4925,61.4245,61.4245,79160.0
2024-07-11 15:00:00,63.23,63.24,63.14,63.18,89759.0,61.4342,61.444,61.3468,61.3857,89759.0
2024-07-11 15:10:00,63.18,63.18,63.12,63.17,109878.0,61.3857,61.3857,61.3274,61.3759,109878.0
2024-07-11 15:20:00,63.17,63.2,63.14,63.15,139275.0,61.3759,61.4051,61.3468,61.3565,139275.0
2024-07-11 15:30:00,63.15,63.16,63.05,63.05,150569.0,61.3565,61.3662,61.2594,61.2594,150569.0
2024-07-11 15:40:00,63.05,63.09,63.03,63.08,296953.0,61.2594,61.2982,61.2399,61.2885,296953.0
2024-07-11 15:50:00,63.09,63.14,63.03,63.1,1413400.0,61.2982,61.3468,61.2399,61.3079,1413400.0
2024-07-12 09:30:00,63.46,63.81,63.45,63.79,526792.0,61.6577,61.9978,61.648,61.9783,526792.0
2024-07-12 09:40:00,63.79,63.85,63.59,63.64,161012.0,61.9783,62.0366,61.784,61.8326,161012.0
2024-07-12 09:50:00,63.64,63.66,63.48,63.48,204585.0,61.8326,61.852,61.6771,61.6771,204585.0
2024-07-12 10:00:00,63.48,63.59,63.38,63.59,166266.0,61.6771,61.784,61.58,61.784,166266.0
2024-07-12 10:10:00,63.59,63.71,63.58,63.69,101710.0,61.784,61.9006,61.7743,61.8812,101710.0
2024-07-12 10:20:00,63.7,63.7,63.6,63.65,171233.0,61.8909,61.8909,61.7937,61.8423,171233.0
2024-07-12 10:30:00,63.65,63.71,63.59,63.6,261882.0,61.8423,61.9006,61.784,61.7937,261882.0
2024-07-12 10:40:00,63.6,63.74,63.59,63.73,140955.0,61.7937,61.9298,61.784,61.92,140955.0
2024-07-12 10:50:00,63.73,63.76,63.69,63.7,124264.0,61.92,61.9492,61.8812,61.8909,124264.0
2024-07-12 11:00:00,63.71,63.76,63.66,63.71,106611.0,61.9006,61.9492,61.852,61.9006,106611.0
2024-07-12 11:10:00,63.72,63.73,63.69,63.73,59074.0,61.9103,61.92,61.8812,61.92,59074.0
2024-07-12 11:20:00,63.72,63.77,63.7,63.77,127585.0,61.9103,61.9589,61.8909,61.9589,127585.0
2024-07-12 11:30:00,63.78,63.83,63.76,63.77,77940.0,61.9686,62.0172,61.9492,61.9589,77940.0
2024-07-12 11:40:00,63.77,63.77,63.71,63.74,77259.0,61.9589,61.9589,61.9006,61.9298,77259.0
2024-07-12 11:50:00,63.74,63.77,63.7,63.7,93822.0,61.9298,61.9589,61.8909,61.8909,93822.0
2024-07-12 12:00:00,63.71,63.77,63.65,63.76,128572.0,61.9006,61.9589,61.8423,61.9492,128572.0
2024-07-12 12:10:00,63.76,63.88,63.76,63.87,121158.0,61.9492,62.0658,61.9492,62.0561,121158.0
2024-07-12 12:20:00,63.87,63.89,63.81,63.82,75036.0,62.0561,62.0755,61.9978,62.0075,75036.0
2024-07-12 12:30:00,63.82,63.82,63.77,63.8,44716.0,62.0075,62.0075,61.9589,61.9881,44716.0
2024-07-12 12:40:00,63.8,63.85,63.79,63.83,58200.0,61.9881,62.0366,61.9783,62.0172,58200.0
2024-07-12 12:50:00,63.84,63.88,63.82,63.88,77713.0,62.0269,62.0658,62.0075,62.0658,77713.0
2024-07-12 13:00:00,63.87,63.9,63.86,63.87,67117.0,62.0561,62.0852,62.0463,62.0561,67117.0
2024-07-12 13:10:00,63.88,63.94,63.87,63.93,79650.0,62.0658,62.1241,62.0561,62.1144,79650.0
2024-07-12 13:20:00,63.94,64.04,63.93,64.03,198341.0,62.1241,62.2212,62.1144,62.2115,198341.0
2024-07-12 13:30:00,64.02,64.06,63.97,64.04,83107.0,62.2018,62.2407,62.1532,62.2212,83107.0
2024-07-12 13:40:00,64.04,64.12,64.04,64.12,90437.0,62.2212,62.299,62.2212,62.299,90437.0
2024-07-12 13:50:00,64.11,64.12,64.04,64.05,71622.0,62.2892,62.299,62.2212,62.231,71622.0
2024-07-12 14:00:00,64.05,64.05,63.99,64.03,84756.0,62.231,62.231,62.1727,62.2115,84756.0
2024-07-12 14:10:00,64.03,64.08,64.02,64.08,71642.0,62.2115,62.2601,62.2018,62.2601,71642.0
2024-07-12 14:20:00,64.08,64.09,64.02,64.06,69312.0,62.2601,62.2698,62.2018,62.2407,69312.0
2024-07-12 14:30:00,64.05,64.06,63.96,63.99,62540.0,62.231,62.2407,62.1435,62.1727,62540.0
2024-07-12 14:40:00,63.99,64.01,63.96,63.98,90608.0,62.1727,62.1921,62.1435,62.1629,90608.0
2024-07-12 14:50:00,63.99,64.0,63.95,63.98,66325.0,62.1727,62.1824,62.1338,62.1629,66325.0
2024-07-12 15:00:00,63.98,64.01,63.97,64.0,75036.0,62.1629,62.1921,62.1532,62.1824,75036.0
2024-07-12 15:10:00,64.0,64.04,63.99,64.02,145519.0,62.1824,62.2212,62.1727,62.2018,145519.0
2024-07-12 15:20:00,64.02,64.03,63.98,63.98,68019.0,62.2018,62.2115,62.1629,62.1629,68019.0
2024-07-12 15:30:00,63.98,63.99,63.92,63.92,144363.0,62.1629,62.1727,62.1046,62.1046,144363.0
2024-07-12 15:40:00,63.92,63.92,63.76,63.78,171290.0,62.1046,62.1046,61.9492,61.9686,171290.0
2024-07-12 15:50:00,63.77,63.78,63.67,63.74,855423.0,61.9589,61.9686,61.8617,61.9298,855423.0
2024-07-15 09:30:00,63.79,63.94,63.67,63.82,343200.0,61.9783,62.1241,61.8617,62.0075,343200.0
2024-07-15 09:40:00,63.83,63.88,63.72,63.78,90876.0,62.0172,62.0658,61.9103,61.9686,90876.0
2024-07-15 09:50:00,63.78,63.9,63.77,63.82,79431.0,61.9686,62.0852,61.9589,62.0075,79431.0
2024-07-15 10:00:00,63.83,63.84,63.66,63.71,161355.0,62.0172,62.0269,61.852,61.9006,161355.0
2024-07-15 10:10:00,63.7,63.74,63.59,63.66,141209.0,61.8909,61.9298,61.784,61.852,141209.0
2024-07-15 10:20:00,63.65,63.67,63.53,63.6,141888.0,61.8423,61.8617,61.7257,61.7937,141888.0
2024-07-15 10:30:00,63.6,63.69,63.59,63.67,107756.0,61.7937,61.8812,61.784,61.8617,107756.0
2024-07-15 10:40:00,63.67,63.69,63.61,63.62,117063.0,61.8617,61.8812,61.8034,61.8132,117063.0
2024-07-15 10:50:00,63.62,63.73,63.59,63.72,159044.0,61.8132,61.92,61.784,61.9103,159044.0
2024-07-15 11:00:00,63.72,63.78,63.7,63.74,94419.0,61.9103,61.9686,61.8909,61.9298,94419.0
2024-07-15 11:10:00,63.74,63.79,63.7,63.72,80364.0,61.9298,61.9783,61.8909,61.9103,80364.0
2024-07-15 11:20:00,63.72,63.72,63.6,63.61,121920.0,61.9103,61.9103,61.7937,61.8034,121920.0
2024-07-15 11:30:00,63.61,63.62,63.54,63.58,76450.0,61.8034,61.8132,61.7354,61.7743,76450.0
2024-07-15 11:40:00,63.58,63.75,63.57,63.7,71350.0,61.7743,61.9395,61.7646,61.8909,71350.0
2024-07-15 11:50:00,63.69,63.7,63.56,63.57,83178.0,61.8812,61.8909,61.7549,61.7646,83178.0
2024-07-15 12:00:00,63.57,63.65,63.5,63.61,79355.0,61.7646,61.8423,61.6966,61.8034,79355.0
2024-07-15 12:10:00,63.6,63.76,63.6,63.76,77489.0,61.7937,61.9492,61.7937,61.9492,77489.0
2024-07-15 12:20:00,63.75,63.77,63.67,63.71,64954.0,61.9395,61.9589,61.8617,61.9006,64954.0
2024-07-15 12:30:00,63.7,63.71,63.63,63.64,64785.0,61.8909,61.9006,61.8229,61.8326,64785.0
2024-07-15 12:40:00,63.64,63.67,63.63,63.64,47784.0,61.8326,61.8617,61.8229,61.8326,47784.0
2024-07-15 12:50:00,63.64,63.66,63.62,63.65,63573.0,61.8326,61.852,61.8132,61.8423,63573.0
2024-07-15 13:00:00,63.64,63.79,63.64,63.78,74226.0,61.8326,61.9783,61.8326,61.9686,74226.0
2024-07-15 13:10:00,63.79,63.81,63.76,63.8,63806.0,61.9783,61.9978,61.9492,61.9881,63806.0
2024-07-15 13:20:00,63.8,63.8,63.73,63.74,53306.0,61.9881,61.9881,61.92,61.9298,53306.0
2024-07-15 13:30:00,63.74,63.75,63.67,63.71,81520.0,61.9298,61.9395,61.8617,61.9006,81520.0
2024-07-15 13:40:00,63.71,63.78,63.7,63.71,82899.0,61.9006,61.9686,61.8909,61.9006,82899.0
2024-07-15 13:50:00,63.71,63.81,63.7,63.81,77665.0,61.9006,61.9978,61.8909,61.9978,77665.0
2024-07-15 14:00:00,63.8,63.83,63.74,63.79,111976.0,61.9881,62.0172,61.9298,61.9783,111976.0
2024-07-15 14:10:00,63.79,63.81,63.76,63.8,71736.0,61.9783,61.9978,61.9492,61.9881,71736.0
2024-07-15 14:20:00,63.8,63.81,63.77,63.81,53004.0,61.9881,61.9978,61.9589,61.9978,53004.0
2024-07-15 14:30:00,63.8,63.85,63.79,63.82,67326.0,61.9881,62.0366,61.9783,62.0075,67326.0
2024-07-15 14:40:00,63.82,63.83,63.77,63.77,60099.0,62.0075,62.0172,61.9589,61.9589,60099.0
2024-07-15 14:50:00,63.78,63.82,63.76,63.82,86640.0,61.9686,62.0075,61.9492,62.0075,86640.0
2024-07-15 15:00:00,63.82,63.82,63.74,63.76,72750.0,62.0075,62.0075,61.9298,61.9492,72750.0
2024-07-15 15:10:00,63.76,63.81,63.73,63.78,105044.0,61.9492,61.9978,61.92,61.9686,105044.0
2024-07-15 15:20:00,63.78,63.81,63.72,63.73,108273.0,61.9686,61.9978,61.9103,61.92,108273.0
2024-07-15 15:30:00,63.73,63.76,63.66,63.68,111346.0,61.92,61.9492,61.852,61.8715,111346.0
2024-07-15 15:40:00,63.68,63.68,63.49,63.53,228282.0,61.8715,61.8715,61.6869,61.7257,228282.0
2024-07-15 15:50:00,63.52,63.55,63.35,63.43,954144.0,61.716,61.7452,61.5508,61.6286,954144.0
2024-07-16 09:30:00,63.43,63.6,63.39,63.47,282235.0,61.6286,61.7937,61.5897,61.6674,282235.0
2024-07-16 09:40:00,63.46,63.74,63.44,63.68,112847.0,61.6577,61.9298,61.6383,61.8715,112847.0
2024-07-16 09:50:00,63.67,63.85,63.65,63.82,117989.0,61.8617,62.0366,61.8423,62.0075,117989.0
2024-07-16 10:00:00,63.82,64.01,63.81,63.99,140985.0,62.0075,62.1921,61.9978,62.1727,140985.0
2024-07-16 10:10:00,63.98,64.02,63.87,63.96,161571.0,62.1629,62.2018,62.0561,62.1435,161571.0
2024-07-16 10:20:00,63.96,63.96,63.89,63.95,103616.0,62.1435,62.1435,62.0755,62.1338,103616.0
2024-07-16 10:30:00,63.95,63.97,63.89,63.9,72754.0,62.1338,62.1532,62.0755,62.0852,72754.0
2024-07-16 10:40:00,63.9,63.92,63.82,63.84,77936.0,62.0852,62.1046,62.0075,62.0269,77936.0
2024-07-16 10:50:00,63.84,63.9,63.83,63.89,77187.0,62.0269,62.0852,62.0172,62.0755,77187.0
2024-07-16 11:00:00,63.88,63.89,63.84,63.89,104030.0,62.0658,62.0755,62.0269,62.0755,104030.0
2024-07-16 11:10:00,63.89,63.99,63.88,63.96,96486.0,62.0755,62.1727,62.0658,62.1435,96486.0
2024-07-16 11:20:00,63.96,63.98,63.93,63.94,62051.0,62.1435,62.1629,62.1144,62.1241,62051.0
2024-07-16 11:30:00,63.94,63.99,63.9,63.98,87697.0,62.1241,62.1727,62.0852,62.1629,87697.0
2024-07-16 11:40:00,63.98,63.98,63.87,63.88,74009.0,62.1629,62.1629,62.0561,62.0658,74009.0
2024-07-16 11:50:00,63.88,63.91,63.85,63.9,60920.0,62.0658,62.0949,62.0366,62.0852,60920.0
2024-07-16 12:00:00,63.9,64.01,63.87,63.95,129284.0,62.0852,62.1921,62.0561,62.1338,129284.0
2024-07-16 12:10:00,63.96,64.03,63.93,64.02,78734.0,62.1435,62.2115,62.1144,62.2018,78734.0
2024-07-16 12:20:00,64.02,64.02,63.96,64.01,169757.0,62.2018,62.2018,62.1435,62.1921,169757.0
2024-07-16 12:30:00,64.0,64.11,64.0,64.08,100332.0,62.1824,62.2892,62.1824,62.2601,100332.0
2024-07-16 12:40:00,64.08,64.14,64.06,64.14,86093.0,62.2601,62.3184,62.2407,62.3184,86093.0
2024-07-16 12:50:00,64.14,64.17,64.05,64.17,67717.0,62.3184,62.3475,62.231,62.3475,67717.0
2024-07-16 13:00:00,64.17,64.17,64.13,64.14,44563.0,62.3475,62.3475,62.3087,62.3184,44563.0
2024-07-16 13:10:00,64.14,64.15,63.99,64.0,64093.0,62.3184,62.3281,62.1727,62.1824,64093.0
2024-07-16 13:20:00,63.99,64.01,63.94,63.97,64095.0,62.1727,62.1921,62.1241,62.1532,64095.0
2024-07-16 13:30:00,63.97,64.07,63.96,64.03,75596.0,62.1532,62.2504,62.1435,62.2115,75596.0
2024-07-16 13:40:00,64.03,64.09,64.01,64.09,45203.0,62.2115,62.2698,62.1921,62.2698,45203.0
2024-07-16 13:50:00,64.08,64.15,64.07,64.11,97992.0,62.2601,62.3281,62.2504,62.2892,97992.0
2024-07-16 14:00:00,64.1,64.11,64.05,64.09,98582.0,62.2795,62.2892,62.231,62.2698,98582.0
2024-07-16 14:10:00,64.09,64.12,64.07,64.09,74209.0,62.2698,62.299,62.2504,62.2698,74209.0
2024-07-16 14:20:00,64.09,64.12,64.02,64.04,88524.0,62.2698,62.299,62.2018,62.2212,88524.0
2024-07-16 14:30:00,64.03,64.07,64.02,64.06,68205.0,62.2115,62.2504,62.2018,62.2407,68205.0
2024-07-16 14:40:00,64.07,64.08,64.02,64.03,115510.0,62.2504,62.2601,62.2018,62.2115,115510.0
2024-07-16 14:50:00,64.03,64.14,64.03,64.14,101880.0,62.2115,62.3184,62.2115,62.3184,101880.0
2024-07-16 15:00:00,64.14,64.22,64.13,64.22,111959.0,62.3184,62.3961,62.3087,62.3961,111959.0
2024-07-16 15:10:00,64.22,64.25,64.19,64.25,114197.0,62.3961,62.4253,62.367,62.4253,114197.0
2024-07-16 15:20:00,64.25,64.29,64.22,64.28,145059.0,62.4253,62.4641,62.3961,62.4544,145059.0
2024-07-16 15:30:00,64.27,64.31,64.26,64.3,185197.0,62.4447,62.4836,62.435,62.4739,185197.0
2024-07-16 15:40:00,64.3,64.3,64.2,64.23,427659.0,62.4739,62.4739,62.3767,62.4058,427659.0
2024-07-16 15:50:00,64.23,64.3,64.22,64.3,783351.0,62.4058,62.4739,62.3961,62.4739,783351.0
2024-07-17 09:30:00,64.47,64.65,64.4,64.54,620724.0,62.639,62.8139,62.571,62.707,620724.0
2024-07-17 09:40:00,64.55,64.73,64.53,64.7,166551.0,62.7168,62.8916,62.6973,62.8625,166551.0
2024-07-17 09:50:00,64.71,64.93,64.71,64.8,196042.0,62.8722,63.086,62.8722,62.9597,196042.0
2024-07-17 10:00:00,64.79,64.98,64.77,64.95,229130.0,62.9499,63.1345,62.9305,63.1054,229130.0
2024-07-17 10:10:00,64.95,65.07,64.93,65.03,605557.0,63.1054,63.222,63.086,63.1831,605557.0
2024-07-17 10:20:00,65.03,65.12,64.96,64.97,242734.0,63.1831,63.2706,63.1151,63.1248,242734.0
2024-07-17 10:30:00,64.98,65.01,64.92,65.0,175471.0,63.1345,63.1637,63.0762,63.154,175471.0
2024-07-17 10:40:00,65.0,65.04,64.94,65.04,121186.0,63.154,63.1928,63.0957,63.1928,121186.0
2024-07-17 10:50:00,65.04,65.12,65.03,65.08,168412.0,63.1928,63.2706,63.1831,63.2317,168412.0
2024-07-17 11:00:00,65.08,65.11,64.96,64.98,227043.0,63.2317,63.2608,63.1151,63.1345,227043.0
2024-07-17 11:10:00,64.98,64.99,64.81,64.81,176789.0,63.1345,63.1443,62.9694,62.9694,176789.0
2024-07-17 11:20:00,64.82,64.87,64.7,64.84,146624.0,62.9791,63.0277,62.8625,62.9985,146624.0
2024-07-17 11:30:00,64.84,64.9,64.71,64.9,128841.0,62.9985,63.0568,62.8722,63.0568,128841.0
2024-07-17 11:40:00,64.89,65.07,64.88,65.07,109408.0,63.0471,63.222,63.0374,63.222,109408.0
2024-07-17 11:50:00,65.07,65.09,64.97,64.99,101803.0,63.222,63.2414,63.1248,63.1443,101803.0
2024-07-17 12:00:00,65.0,65.07,64.99,65.07,101285.0,63.154,63.222,63.1443,63.222,101285.0
2024-07-17 12:10:00,65.06,65.16,65.04,65.11,158651.0,63.2123,63.3094,63.1928,63.2608,158651.0
2024-07-17 12:20:00,65.1,65.19,65.09,65.12,172000.0,63.2511,63.3386,63.2414,63.2706,172000.0
2024-07-17 12:30:00,65.13,65.26,65.1,65.25,139658.0,63.2803,63.4066,63.2511,63.3969,139658.0
2024-07-17 12:40:00,65.25,65.37,65.24,65.37,121524.0,63.3969,63.5135,63.3872,63.5135,121524.0
2024-07-17 12:50:00,65.37,65.39,65.3,65.32,106840.0,63.5135,63.5329,63.4455,63.4649,106840.0
2024-07-17 13:00:00,65.31,65.35,65.17,65.21,121224.0,63.4552,63.494,63.3191,63.358,121224.0
2024-07-17 13:10:00,65.22,65.22,65.14,65.2,88686.0,63.3677,63.3677,63.29,63.3483,88686.0
2024-07-17 13:20:00,65.19,65.24,65.17,65.18,152529.0,63.3386,63.3872,63.3191,63.3289,152529.0
2024-07-17 13:30:00,65.19,65.25,65.13,65.16,139435.0,63.3386,63.3969,63.2803,63.3094,139435.0
2024-07-17 13:40:00,65.16,65.2,65.1,65.12,102249.0,63.3094,63.3483,63.2511,63.2706,102249.0
2024-07-17 13:50:00,65.12,65.19,65.12,65.19,95477.0,63.2706,63.3386,63.2706,63.3386,95477.0
2024-07-17 14:00:00,65.19,65.24,65.17,65.22,106389.0,63.3386,63.3872,63.3191,63.3677,106389.0
2024-07-17 14:10:00,65.23,65.29,65.21,65.28,136583.0,63.3774,63.4357,63.358,63.426,136583.0
2024-07-17 14:20:00,65.28,65.35,65.24,65.34,127483.0,63.426,63.494,63.3872,63.4843,127483.0
2024-07-17 14:30:00,65.34,65.39,65.28,65.3,165378.0,63.4843,63.5329,63.426,63.4455,165378.0
2024-07-17 14:40:00,65.3,65.34,65.27,65.33,159160.0,63.4455,63.4843,63.4163,63.4746,159160.0
2024-07-17 14:50:00,65.33,65.34,65.28,65.28,142577.0,63.4746,63.4843,63.426,63.426,142577.0
2024-07-17 15:00:00,65.28,65.29,65.17,65.17,167237.0,63.426,63.4357,63.3191,63.3191,167237.0
2024-07-17 15:10:00,65.17,65.24,65.14,65.22,145261.0,63.3191,63.3872,63.29,63.3677,145261.0
2024-07-17 15:20:00,65.22,65.25,65.19,65.2,167089.0,63.3677,63.3969,63.3386,63.3483,167089.0
2024-07-17 15:30:00,65.2,65.31,65.17,65.17,209014.0,63.3483,63.4552,63.3191,63.3191,209014.0
2024-07-17 15:40:00,65.18,65.21,65.09,65.17,311112.0,63.3289,63.358,63.2414,63.3191,311112.0
2024-07-17 15:50:00,65.18,65.24,65.14,65.21,1258241.0,63.3289,63.3872,63.29,63.358,1258241.0
2024-07-18 09:30:00,64.8,65.18,64.72,65.17,434060.0,62.9597,63.3289,62.8819,63.3191,434060.0
2024-07-18 09:40:00,65.17,65.33,65.11,65.14,279950.0,63.3191,63.4746,63.2608,63.29,279950.0
2024-07-18 09:50:00,65.15,65.47,65.11,65.45,283389.0,63.2997,63.6106,63.2608,63.5912,283389.0
2024-07-18 10:00:00,65.44,65.54,65.4,65.49,235972.0,63.5815,63.6786,63.5426,63.6301,235972.0
2024-07-18 10:10:00,65.48,65.6,65.47,65.59,220157.0,63.6203,63.7369,63.6106,63.7272,220157.0
2024-07-18 10:20:00,65.59,65.63,65.53,65.62,187920.0,63.7272,63.7661,63.6689,63.7564,187920.0
2024-07-18 10:30:00,65.62,65.68,65.55,65.62,126179.0,63.7564,63.8147,63.6884,63.7564,126179.0
2024-07-18 10:40:00,65.61,65.78,65.6,65.68,272400.0,63.7466,63.9118,63.7369,63.8147,272400.0
2024-07-18 10:50:00,65.69,65.69,65.59,65.6,131112.0,63.8244,63.8244,63.7272,63.7369,131112.0
2024-07-18 11:00:00,65.61,65.67,65.57,65.65,125767.0,63.7466,63.8049,63.7078,63.7855,125767.0
2024-07-18 11:10:00,65.65,65.73,65.63,65.71,157023.0,63.7855,63.8632,63.7661,63.8438,157023.0
2024-07-18 11:20:00,65.71,65.81,65.71,65.74,147261.0,63.8438,63.941,63.8438,63.873,147261.0
2024-07-18 11:30:00,65.75,65.8,65.67,65.68,147989.0,63.8827,63.9313,63.8049,63.8147,147989.0
2024-07-18 11:40:00,65.68,65.74,65.62,65.63,101962.0,63.8147,63.873,63.7564,63.7661,101962.0
2024-07-18 11:50:00,65.63,65.66,65.56,65.61,214773.0,63.7661,63.7952,63.6981,63.7466,214773.0
2024-07-18 12:00:00,65.61,65.65,65.53,65.56,108382.0,63.7466,63.7855,63.6689,63.6981,108382.0
2024-07-18 12:10:00,65.56,65.56,65.47,65.54,174714.0,63.6981,63.6981,63.6106,63.6786,174714.0
2024-07-18 12:20:00,65.55,65.55,65.46,65.51,101668.0,63.6884,63.6884,63.6009,63.6495,101668.0
2024-07-18 12:30:00,65.51,65.63,65.49,65.58,312764.0,63.6495,63.7661,63.6301,63.7175,312764.0
2024-07-18 12:40:00,65.58,65.6,65.52,65.56,85416.0,63.7175,63.7369,63.6592,63.6981,85416.0
2024-07-18 12:50:00,65.57,65.66,65.54,65.55,108053.0,63.7078,63.7952,63.6786,63.6884,108053.0
2024-07-18 13:00:00,65.56,65.6,65.43,65.45,113366.0,63.6981,63.7369,63.5718,63.5912,113366.0
2024-07-18 13:10:00,65.45,65.49,65.45,65.48,67929.0,63.5912,63.6301,63.5912,63.6203,67929.0
2024-07-18 13:20:00,65.48,65.48,65.4,65.47,79258.0,63.6203,63.6203,63.5426,63.6106,79258.0
2024-07-18 13:30:00,65.47,65.5,65.43,65.46,89751.0,63.6106,63.6398,63.5718,63.6009,89751.0
2024-07-18 13:40:00,65.46,65.48,65.43,65.48,66748.0,63.6009,63.6203,63.5718,63.6203,66748.0
2024-07-18 13:50:00,65.48,65.49,65.45,65.48,88713.0,63.6203,63.6301,63.5912,63.6203,88713.0
2024-07-18 14:00:00,65.48,65.49,65.39,65.43,176868.0,63.6203,63.6301,63.5329,63.5718,176868.0
2024-07-18 14:10:00,65.42,65.46,65.4,65.41,148216.0,63.562,63.6009,63.5426,63.5523,148216.0
2024-07-18 14:20:00,65.41,65.41,65.27,65.28,93981.0,63.5523,63.5523,63.4163,63.426,93981.0
2024-07-18 14:30:00,65.28,65.34,65.26,65.3,76001.0,63.426,63.4843,63.4066,63.4455,76001.0
2024-07-18 14:40:00,65.29,65.3,65.22,65.26,85692.0,63.4357,63.4455,63.3677,63.4066,85692.0
2024-07-18 14:50:00,65.27,65.29,65.2,65.26,91057.0,63.4163,63.4357,63.3483,63.4066,91057.0
2024-07-18 15:00:00,65.26,65.32,65.25,65.31,101231.0,63.4066,63.4649,63.3969,63.4552,101231.0
2024-07-18 15:10:00,65.32,65.33,65.24,65.28,110877.0,63.4649,63.4746,63.3872,63.426,110877.0
2024-07-18 15:20:00,65.29,65.35,65.25,65.33,173035.0,63.4357,63.494,63.3969,63.4746,173035.0
2024-07-18 15:30:00,65.33,65.33,65.24,65.25,207542.0,63.4746,63.4746,63.3872,63.3969,207542.0
2024-07-18 15:40:00,65.25,65.27,65.17,65.27,244870.0,63.3969,63.4163,63.3191,63.4163,244870.0
2024-07-18 15:50:00,65.27,65.32,65.15,65.18,745299.0,63.4163,63.4649,63.2997,63.3289,745299.0
2024-07-19 09:30:00,65.64,65.64,65.06,65.3,1179386.0,63.7758,63.7758,63.2123,63.4455,1179386.0
2024-07-19 09:40:00,65.29,65.49,65.24,65.35,187598.0,63.4357,63.6301,63.3872,63.494,187598.0
2024-07-19 09:50:00,65.35,65.35,65.09,65.28,162232.0,63.494,63.494,63.2414,63.426,162232.0
2024-07-19 10:00:00,65.25,65.27,65.09,65.15,122717.0,63.3969,63.4163,63.2414,63.2997,122717.0
2024-07-19 10:10:00,65.15,65.23,65.1,65.22,361196.0,63.2997,63.3774,63.2511,63.3677,361196.0
2024-07-19 10:20:00,65.21,65.22,65.08,65.09,159265.0,63.358,63.3677,63.2317,63.2414,159265.0
2024-07-19 10:30:00,65.09,65.26,65.08,65.2,214000.0,63.2414,63.4066,63.2317,63.3483,214000.0
2024-07-19 10:40:00,65.2,65.32,65.18,65.28,190944.0,63.3483,63.4649,63.3289,63.426,190944.0
2024-07-19 10:50:00,65.27,65.27,65.13,65.17,192507.0,63.4163,63.4163,63.2803,63.3191,192507.0
2024-07-19 11:00:00,65.17,65.31,65.16,65.31,190000.0,63.3191,63.4552,63.3094,63.4552,190000.0
2024-07-19 11:10:00,65.31,65.34,65.23,65.3,202022.0,63.4552,63.4843,63.3774,63.4455,202022.0
2024-07-19 11:20:00,65.29,65.36,65.2,65.33,229836.0,63.4357,63.5037,63.3483,63.4746,229836.0
2024-07-19 11:30:00,65.33,65.44,65.29,65.41,503627.0,63.4746,63.5815,63.4357,63.5523,503627.0
2024-07-19 11:40:00,65.41,65.41,65.27,65.27,499617.0,63.5523,63.5523,63.4163,63.4163,499617.0
2024-07-19 11:50:00,65.27,65.29,65.2,65.24,110932.0,63.4163,63.4357,63.3483,63.3872,110932.0
2024-07-19 12:00:00,65.24,65.34,65.21,65.34,77848.0,63.3872,63.4843,63.358,63.4843,77848.0
2024-07-19 12:10:00,65.33,65.36,65.28,65.36,116247.0,63.4746,63.5037,63.426,63.5037,116247.0
2024-07-19 12:20:00,65.35,65.35,65.19,65.21,113278.0,63.494,63.494,63.3386,63.358,113278.0
2024-07-19 12:30:00,65.2,65.21,65.08,65.17,157448.0,63.3483,63.358,63.2317,63.3191,157448.0
2024-07-19 12:40:00,65.16,65.23,65.14,65.2,220458.0,63.3094,63.3774,63.29,63.3483,220458.0
2024-07-19 12:50:00,65.2,65.23,65.0,65.01,244347.0,63.3483,63.3774,63.154,63.1637,244347.0
2024-07-19 13:00:00,65.01,65.02,64.91,65.02,113325.0,63.1637,63.1734,63.0665,63.1734,113325.0
2024-07-19 13:10:00,65.0,65.01,64.94,64.97,101119.0,63.154,63.1637,63.0957,63.1248,101119.0
2024-07-19 13:20:00,64.98,64.98,64.9,64.9,66398.0,63.1345,63.1345,63.0568,63.0568,66398.0
2024-07-19 13:30:00,64.91,64.93,64.83,64.84,92241.0,63.0665,63.086,62.9888,62.9985,92241.0
2024-07-19 13:40:00,64.84,64.91,64.82,64.89,118572.0,62.9985,63.0665,62.9791,63.0471,118572.0
2024-07-19 13:50:00,64.9,65.01,64.89,65.0,58330.0,63.0568,63.1637,63.0471,63.154,58330.0
2024-07-19 14:00:00,64.98,65.01,64.95,64.95,71652.0,63.1345,63.1637,63.1054,63.1054,71652.0
2024-07-19 14:10:00,64.95,65.02,64.94,65.01,64298.0,63.1054,63.1734,63.0957,63.1637,64298.0
2024-07-19 14:20:00,65.01,65.02,64.93,64.93,101652.0,63.1637,63.1734,63.086,63.086,101652.0
2024-07-19 14:30:00,64.93,65.03,64.92,65.03,73379.0,63.086,63.1831,63.0762,63.1831,73379.0
2024-07-19 14:40:00,65.03,65.06,64.98,65.0,125840.0,63.1831,63.2123,63.1345,63.154,125840.0
2024-07-19 14:50:00,64.99,65.04,64.98,65.02,295628.0,63.1443,63.1928,63.1345,63.1734,295628.0
2024-07-19 15:00:00,65.02,65.13,65.01,65.13,128051.0,63.1734,63.2803,63.1637,63.2803,128051.0
2024-07-19 15:10:00,65.13,65.13,65.07,65.09,98987.0,63.2803,63.2803,63.222,63.2414,98987.0
2024-07-19 15:20:00,65.09,65.11,65.05,65.05,134722.0,63.2414,63.2608,63.2026,63.2026,134722.0
2024-07-19 15:30:00,65.06,65.11,65.05,65.09,289030.0,63.2123,63.2608,63.2026,63.2414,289030.0
2024-07-19 15:40:00,65.1,65.23,65.09,65.22,218501.0,63.2511,63.3774,63.2414,63.3677,218501.0
2024-07-19 15:50:00,65.22,65.31,65.14,65.3,1027530.0,63.3677,63.4552,63.29,63.4455,1027530.0
2024-07-22 09:30:00,65.25,65.29,64.66,64.77,648833.0,63.3969,63.4357,62.8236,62.9305,648833.0
2024-07-22 09:40:00,64.8,64.84,64.59,64.73,335804.0,62.9597,62.9985,62.7556,62.8916,335804.0
2024-07-22 09:50:00,64.74,64.89,64.59,64.6,188763.0,62.9014,63.0471,62.7556,62.7653,188763.0
2024-07-22 10:00:00,64.59,64.71,64.53,64.69,207043.0,62.7556,62.8722,62.6973,62.8528,207043.0
2024-07-22 10:10:00,64.69,64.77,64.59,64.67,101902.0,62.8528,62.9305,62.7556,62.8333,101902.0
2024-07-22 10:20:00,64.67,64.79,64.66,64.76,199573.0,62.8333,62.9499,62.8236,62.9208,199573.0
2024-07-22 10:30:00,64.75,64.76,64.66,64.71,84604.0,62.9111,62.9208,62.8236,62.8722,84604.0
2024-07-22 10:40:00,64.7,64.84,64.7,64.8,147838.0,62.8625,62.9985,62.8625,62.9597,147838.0
2024-07-22 10:50:00,64.79,64.84,64.71,64.77,131650.0,62.9499,62.9985,62.8722,62.9305,131650.0
2024-07-22 11:00:00,64.77,64.8,64.65,64.68,155852.0,62.9305,62.9597,62.8139,62.8431,155852.0
2024-07-22 11:10:00,64.68,64.7,64.56,64.58,110903.0,62.8431,62.8625,62.7265,62.7459,110903.0
2024-07-22 11:20:00,64.58,64.59,64.48,64.5,144365.0,62.7459,62.7556,62.6487,62.6682,144365.0
2024-07-22 11:30:00,64.5,64.63,64.49,64.5,130694.0,62.6682,62.7945,62.6585,62.6682,130694.0
2024-07-22 11:40:00,64.5,64.5,64.38,64.45,110795.0,62.6682,62.6682,62.5516,62.6196,110795.0
2024-07-22 11:50:00,64.45,64.55,64.43,64.53,156263.0,62.6196,62.7168,62.6002,62.6973,156263.0
2024-07-22 12:00:00,64.53,64.58,64.5,64.57,156370.0,62.6973,62.7459,62.6682,62.7362,156370.0
2024-07-22 12:10:00,64.58,64.62,64.49,64.49,76834.0,62.7459,62.7848,62.6585,62.6585,76834.0
2024-07-22 12:20:00,64.49,64.5,64.42,64.43,89645.0,62.6585,62.6682,62.5904,62.6002,89645.0
2024-07-22 12:30:00,64.43,64.45,64.36,64.37,62790.0,62.6002,62.6196,62.5321,62.5419,62790.0
2024-07-22 12:40:00,64.38,64.38,64.31,64.34,96998.0,62.5516,62.5516,62.4836,62.5127,96998.0
2024-07-22 12:50:00,64.34,64.55,64.33,64.54,84988.0,62.5127,62.7168,62.503,62.707,84988.0
2024-07-22 13:00:00,64.55,64.61,64.53,64.56,96170.0,62.7168,62.775,62.6973,62.7265,96170.0
2024-07-22 13:10:00,64.56,64.72,64.55,64.7,133362.0,62.7265,62.8819,62.7168,62.8625,133362.0
2024-07-22 13:20:00,64.71,64.78,64.62,64.68,105089.0,62.8722,62.9402,62.7848,62.8431,105089.0
2024-07-22 13:30:00,64.67,64.77,64.66,64.72,77392.0,62.8333,62.9305,62.8236,62.8819,77392.0
2024-07-22 13:40:00,64.72,64.74,64.65,64.65,79812.0,62.8819,62.9014,62.8139,62.8139,79812.0
2024-07-22 13:50:00,64.66,64.66,64.59,64.62,77347.0,62.8236,62.8236,62.7556,62.7848,77347.0
2024-07-22 14:00:00,64.62,64.68,64.58,64.67,292092.0,62.7848,62.8431,62.7459,62.8333,292092.0
2024-07-22 14:10:00,64.67,64.69,64.62,64.69,167827.0,62.8333,62.8528,62.7848,62.8528,167827.0
2024-07-22 14:20:00,64.69,64.74,64.66,64.69,205297.0,62.8528,62.9014,62.8236,62.8528,205297.0
2024-07-22 14:30:00,64.7,64.78,64.68,64.78,121384.0,62.8625,62.9402,62.8431,62.9402,121384.0
2024-07-22 14:40:00,64.78,64.88,64.75,64.76,170107.0,62.9402,63.0374,62.9111,62.9208,170107.0
2024-07-22 14:50:00,64.77,64.8,64.73,64.75,130874.0,62.9305,62.9597,62.8916,62.9111,130874.0
2024-07-22 15:00:00,64.75,64.75,64.67,64.73,163919.0,62.9111,62.9111,62.8333,62.8916,163919.0
2024-07-22 15:10:00,64.72,64.79,64.68,64.73,959446.0,62.8819,62.9499,62.8431,62.8916,959446.0
2024-07-22 15:20:00,64.73,64.75,64.67,64.7,133700.0,62.8916,62.9111,62.8333,62.8625,133700.0
2024-07-22 15:30:00,64.7,64.79,64.66,64.76,305732.0,62.8625,62.9499,62.8236,62.9208,305732.0
2024-07-22 15:40:00,64.76,64.78,64.6,64.6,283059.0,62.9208,62.9402,62.7653,62.7653,283059.0
2024-07-22 15:50:00,64.6,64.79,64.59,64.78,1060966.0,62.7653,62.9499,62.7556,62.9402,1060966.0
2024-07-23 09:30:00,65.43,66.04,65.37,65.8,1084474.0,63.5718,64.1644,63.5135,63.9313,1084474.0
2024-07-23 09:40:00,65.78,65.94,65.43,65.44,516539.0,63.9118,64.0673,63.5718,63.5815,516539.0
2024-07-23 09:50:00,65.44,65.58,65.25,65.52,334452.0,63.5815,63.7175,63.3969,63.6592,334452.0
2024-07-23 10:00:00,65.52,65.69,65.38,65.45,217174.0,63.6592,63.8244,63.5232,63.5912,217174.0
2024-07-23 10:10:00,65.45,65.45,65.22,65.23,232225.0,63.5912,63.5912,63.3677,63.3774,232225.0
2024-07-23 10:20:00,65.23,65.27,65.15,65.24,220258.0,63.3774,63.4163,63.2997,63.3872,220258.0
2024-07-23 10:30:00,65.23,65.32,65.19,65.24,175441.0,63.3774,63.4649,63.3386,63.3872,175441.0
2024-07-23 10:40:00,65.23,65.38,65.2,65.23,129818.0,63.3774,63.5232,63.3483,63.3774,129818.0
2024-07-23 10:50:00,65.22,65.23,65.13,65.14,120329.0,63.3677,63.3774,63.2803,63.29,120329.0
2024-07-23 11:00:00,65.13,65.32,65.11,65.31,179729.0,63.2803,63.4649,63.2608,63.4552,179729.0
2024-07-23 11:10:00,65.31,65.39,65.27,65.35,142667.0,63.4552,63.5329,63.4163,63.494,142667.0
2024-07-23 11:20:00,65.36,65.44,65.33,65.36,135574.0,63.5037,63.5815,63.4746,63.5037,135574.0
2024-07-23 11:30:00,65.36,65.4,65.17,65.17,127215.0,63.5037,63.5426,63.3191,63.3191,127215.0
2024-07-23 11:40:00,65.17,65.49,65.17,65.47,195884.0,63.3191,63.6301,63.3191,63.6106,195884.0
2024-07-23 11:50:00,65.47,65.52,65.42,65.5,148642.0,63.6106,63.6592,63.562,63.6398,148642.0
2024-07-23 12:00:00,65.48,65.5,65.31,65.31,120965.0,63.6203,63.6398,63.4552,63.4552,120965.0
2024-07-23 12:10:00,65.32,65.38,65.24,65.34,125141.0,63.4649,63.5232,63.3872,63.4843,125141.0
2024-07-23 12:20:00,65.34,65.35,65.27,65.31,65571.0,63.4843,63.494,63.4163,63.4552,65571.0
2024-07-23 12:30:00,65.31,65.31,65.2,65.2,88972.0,63.4552,63.4552,63.3483,63.3483,88972.0
2024-07-23 12:40:00,65.21,65.33,65.2,65.22,75785.0,63.358,63.4746,63.3483,63.3677,75785.0
2024-07-23 12:50:00,65.22,65.23,65.16,65.2,69739.0,63.3677,63.3774,63.3094,63.3483,69739.0
2024-07-23 13:00:00,65.2,65.26,65.18,65.24,72635.0,63.3483,63.4066,63.3289,63.3872,72635.0
2024-07-23 13:10:00,65.23,65.28,65.2,65.27,71796.0,63.3774,63.426,63.3483,63.4163,71796.0
2024-07-23 13:20:00,65.27,65.3,65.26,65.28,58493.0,63.4163,63.4455,63.4066,63.426,58493.0
2024-07-23 13:30:00,65.28,65.31,65.17,65.17,369512.0,63.426,63.4552,63.3191,63.3191,369512.0
2024-07-23 13:40:00,65.17,65.21,65.16,65.2,99667.0,63.3191,63.358,63.3094,63.3483,99667.0
2024-07-23 13:50:00,65.2,65.26,65.2,65.22,62825.0,63.3483,63.4066,63.3483,63.3677,62825.0
2024-07-23 14:00:00,65.21,65.23,65.16,65.2,109978.0,63.358,63.3774,63.3094,63.3483,109978.0
2024-07-23 14:10:00,65.2,65.22,65.14,65.21,235804.0,63.3483,63.3677,63.29,63.358,235804.0
2024-07-23 14:20:00,65.2,65.21,65.15,65.17,67195.0,63.3483,63.358,63.2997,63.3191,67195.0
2024-07-23 14:30:00,65.17,65.2,65.16,65.19,81933.0,63.3191,63.3483,63.3094,63.3386,81933.0
2024-07-23 14:40:00,65.19,65.27,65.18,65.26,117149.0,63.3386,63.4163,63.3289,63.4066,117149.0
2024-07-23 14:50:00,65.25,65.26,65.19,65.19,110453.0,63.3969,63.4066,63.3386,63.3386,110453.0
2024-07-23 15:00:00,65.2,65.3,65.18,65.3,120453.0,63.3483,63.4455,63.3289,63.4455,120453.0
2024-07-23 15:10:00,65.29,65.32,65.18,65.18,169834.0,63.4357,63.4649,63.3289,63.3289,169834.0
2024-07-23 15:20:00,65.19,65.32,65.16,65.31,188926.0,63.3386,63.4649,63.3094,63.4552,188926.0
2024-07-23 15:30:00,65.31,65.32,65.13,65.15,204646.0,63.4552,63.4649,63.2803,63.2997,204646.0
2024-07-23 15:40:00,65.14,65.15,65.0,65.03,236491.0,63.29,63.2997,63.154,63.1831,236491.0
2024-07-23 15:50:00,65.03,65.06,64.84,64.95,939744.0,63.1831,63.2123,62.9985,63.1054,939744.0
2024-07-24 09:30:00,65.09,65.37,64.83,65.07,650154.0,63.2414,63.5135,62.9888,63.222,650154.0
2024-07-24 09:40:00,65.08,65.42,65.01,65.21,320235.0,63.2317,63.562,63.1637,63.358,320235.0
2024-07-24 09:50:00,65.19,65.24,65.08,65.23,232033.0,63.3386,63.3872,63.2317,63.3774,232033.0
2024-07-24 10:00:00,65.23,65.23,65.07,65.09,250368.0,63.3774,63.3774,63.222,63.2414,250368.0
2024-07-24 10:10:00,65.09,65.14,64.89,64.91,159847.0,63.2414,63.29,63.0471,63.0665,159847.0
2024-07-24 10:20:00,64.91,64.99,64.9,64.98,109026.0,63.0665,63.1443,63.0568,63.1345,109026.0
2024-07-24 10:30:00,64.98,65.02,64.91,64.98,140209.0,63.1345,63.1734,63.0665,63.1345,140209.0
2024-07-24 10:40:00,64.98,65.15,64.93,65.13,123499.0,63.1345,63.2997,63.086,63.2803,123499.0
2024-07-24 10:50:00,65.12,65.17,64.99,65.02,117436.0,63.2706,63.3191,63.1443,63.1734,117436.0
2024-07-24 11:00:00,65.02,65.03,64.93,64.99,119536.0,63.1734,63.1831,63.086,63.1443,119536.0
2024-07-24 11:10:00,64.99,65.16,64.98,65.12,214053.0,63.1443,63.3094,63.1345,63.2706,214053.0
2024-07-24 11:20:00,65.12,65.24,65.11,65.2,142273.0,63.2706,63.3872,63.2608,63.3483,142273.0
2024-07-24 11:30:00,65.2,65.25,65.11,65.12,162607.0,63.3483,63.3969,63.2608,63.2706,162607.0
2024-07-24 11:40:00,65.11,65.21,65.05,65.2,115371.0,63.2608,63.358,63.2026,63.3483,115371.0
2024-07-24 11:50:00,65.2,65.22,65.12,65.16,151993.0,63.3483,63.3677,63.2706,63.3094,151993.0
2024-07-24 12:00:00,65.17,65.29,65.12,65.28,150078.0,63.3191,63.4357,63.2706,63.426,150078.0
2024-07-24 12:10:00,65.28,65.48,65.27,65.42,191320.0,63.426,63.6203,63.4163,63.562,191320.0
2024-07-24 12:20:00,65.42,65.43,65.35,65.4,104584.0,63.562,63.5718,63.494,63.5426,104584.0
2024-07-24 12:30:00,65.4,65.43,65.36,65.43,102219.0,63.5426,63.5718,63.5037,63.5718,102219.0
2024-07-24 12:40:00,65.44,65.55,65.42,65.54,178671.0,63.5815,63.6884,63.562,63.6786,178671.0
2024-07-24 12:50:00,65.53,65.66,65.49,65.66,137722.0,63.6689,63.7952,63.6301,63.7952,137722.0
2024-07-24 13:00:00,65.66,65.79,65.64,65.77,178498.0,63.7952,63.9215,63.7758,63.9021,178498.0
2024-07-24 13:10:00,65.76,65.79,65.57,65.61,146677.0,63.8924,63.9215,63.7078,63.7466,146677.0
2024-07-24 13:20:00,65.61,65.62,65.48,65.55,136093.0,63.7466,63.7564,63.6203,63.6884,136093.0
2024-07-24 13:30:00,65.54,65.63,65.54,65.57,127257.0,63.6786,63.7661,63.6786,63.7078,127257.0
2024-07-24 13:40:00,65.57,65.68,65.55,65.67,99115.0,63.7078,63.8147,63.6884,63.8049,99115.0
2024-07-24 13:50:00,65.68,65.68,65.62,65.65,96332.0,63.8147,63.8147,63.7564,63.7855,96332.0
2024-07-24 14:00:00,65.65,65.75,65.64,65.73,99216.0,63.7855,63.8827,63.7758,63.8632,99216.0
2024-07-24 14:10:00,65.73,65.79,65.69,65.77,122256.0,63.8632,63.9215,63.8244,63.9021,122256.0
2024-07-24 14:20:00,65.77,65.82,65.73,65.77,113251.0,63.9021,63.9507,63.8632,63.9021,113251.0
2024-07-24 14:30:00,65.78,65.89,65.76,65.89,266195.0,63.9118,64.0187,63.8924,64.0187,266195.0
2024-07-24 14:40:00,65.88,65.97,65.87,65.93,230835.0,64.009,64.0964,63.9993,64.0576,230835.0
2024-07-24 14:50:00,65.93,65.94,65.84,65.87,184862.0,64.0576,64.0673,63.9701,63.9993,184862.0
2024-07-24 15:00:00,65.88,65.88,65.76,65.78,257750.0,64.009,64.009,63.8924,63.9118,257750.0
2024-07-24 15:10:00,65.78,65.81,65.74,65.77,217183.0,63.9118,63.941,63.873,63.9021,217183.0
2024-07-24 15:20:00,65.77,65.88,65.76,65.87,262835.0,63.9021,64.009,63.8924,63.9993,262835.0
2024-07-24 15:30:00,65.87,65.89,65.76,65.78,306252.0,63.9993,64.0187,63.8924,63.9118,306252.0
2024-07-24 15:40:00,65.78,65.82,65.72,65.78,371220.0,63.9118,63.9507,63.8535,63.9118,371220.0
2024-07-24 15:50:00,65.78,65.88,65.75,65.81,1546309.0,63.9118,64.009,63.8827,63.941,1546309.0
2024-07-25 09:30:00,66.04,66.4,66.0,66.35,756402.0,64.1644,64.5142,64.1256,64.4656,756402.0
2024-07-25 09:40:00,66.36,66.47,66.21,66.47,583181.0,64.4753,64.5822,64.3296,64.5822,583181.0
2024-07-25 09:50:00,66.47,66.67,66.4,66.61,374356.0,64.5822,64.7765,64.5142,64.7182,374356.0
2024-07-25 10:00:00,66.61,66.78,66.45,66.75,369131.0,64.7182,64.8834,64.5628,64.8543,369131.0
2024-07-25 10:10:00,66.75,66.88,66.73,66.84,327255.0,64.8543,64.9806,64.8348,64.9417,327255.0
2024-07-25 10:20:00,66.83,66.89,66.66,66.67,347803.0,64.932,64.9903,64.7668,64.7765,347803.0
2024-07-25 10:30:00,66.67,66.76,66.53,66.61,255887.0,64.7765,64.864,64.6405,64.7182,255887.0
2024-07-25 10:40:00,66.61,66.65,66.39,66.4,311769.0,64.7182,64.7571,64.5045,64.5142,311769.0
2024-07-25 10:50:00,66.39,66.48,66.31,66.44,212295.0,64.5045,64.5919,64.4268,64.5531,212295.0
2024-07-25 11:00:00,66.43,66.68,66.43,66.48,235631.0,64.5434,64.7863,64.5434,64.5919,235631.0
2024-07-25 11:10:00,66.48,66.5,66.31,66.45,210112.0,64.5919,64.6114,64.4268,64.5628,210112.0
2024-07-25 11:20:00,66.45,66.5,66.32,66.35,511673.0,64.5628,64.6114,64.4365,64.4656,511673.0
2024-07-25 11:30:00,66.34,66.43,66.3,66.4,237868.0,64.4559,64.5434,64.4171,64.5142,237868.0
2024-07-25 11:40:00,66.4,66.55,66.37,66.47,226127.0,64.5142,64.66,64.4851,64.5822,226127.0
2024-07-25 11:50:00,66.47,66.52,66.4,66.45,163058.0,64.5822,64.6308,64.5142,64.5628,163058.0
2024-07-25 12:00:00,66.44,66.5,66.41,66.44,195054.0,64.5531,64.6114,64.5239,64.5531,195054.0
2024-07-25 12:10:00,66.43,66.6,66.41,66.58,212806.0,64.5434,64.7085,64.5239,64.6891,212806.0
2024-07-25 12:20:00,66.58,66.58,66.49,66.49,159852.0,64.6891,64.6891,64.6017,64.6017,159852.0
2024-07-25 12:30:00,66.5,66.51,66.35,66.35,117023.0,64.6114,64.6211,64.4656,64.4656,117023.0
2024-07-25 12:40:00,66.36,66.4,66.23,66.27,157653.0,64.4753,64.5142,64.349,64.3879,157653.0
2024-07-25 12:50:00,66.28,66.39,66.25,66.32,147957.0,64.3976,64.5045,64.3685,64.4365,147957.0
2024-07-25 13:00:00,66.32,66.41,66.28,66.41,146243.0,64.4365,64.5239,64.3976,64.5239,146243.0
2024-07-25 13:10:00,66.41,66.44,66.3,66.3,114036.0,64.5239,64.5531,64.4171,64.4171,114036.0
2024-07-25 13:20:00,66.3,66.37,66.28,66.34,130765.0,64.4171,64.4851,64.3976,64.4559,130765.0
2024-07-25 13:30:00,66.33,66.34,66.2,66.2,123543.0,64.4462,64.4559,64.3199,64.3199,123543.0
2024-07-25 13:40:00,66.2,66.22,66.14,66.17,149001.0,64.3199,64.3393,64.2616,64.2907,149001.0
2024-07-25 13:50:00,66.18,66.18,66.02,66.02,149332.0,64.3005,64.3005,64.145,64.145,149332.0
2024-07-25 14:00:00,66.02,66.08,65.98,66.04,209463.0,64.145,64.2033,64.1061,64.1644,209463.0
2024-07-25 14:10:00,66.04,66.06,65.99,66.02,145008.0,64.1644,64.1839,64.1159,64.145,145008.0
2024-07-25 14:20:00,66.01,66.03,65.91,65.92,163898.0,64.1353,64.1547,64.0381,64.0478,163898.0
2024-07-25 14:30:00,65.91,65.94,65.86,65.92,130378.0,64.0381,64.0673,63.9895,64.0478,130378.0
2024-07-25 14:40:00,65.93,66.0,65.9,65.98,170921.0,64.0576,64.1256,64.0284,64.1061,170921.0
2024-07-25 14:50:00,65.98,65.99,65.86,65.94,160197.0,64.1061,64.1159,63.9895,64.0673,160197.0
2024-07-25 15:00:00,65.94,65.99,65.93,65.95,147359.0,64.0673,64.1159,64.0576,64.077,147359.0
2024-07-25 15:10:00,65.95,66.09,65.94,66.08,173682.0,64.077,64.213,64.0673,64.2033,173682.0
2024-07-25 15:20:00,66.08,66.26,66.07,66.2,275815.0,64.2033,64.3782,64.1936,64.3199,275815.0
2024-07-25 15:30:00,66.2,66.23,66.12,66.13,279836.0,64.3199,64.349,64.2422,64.2519,279836.0
2024-07-25 15:40:00,66.13,66.19,66.07,66.17,452269.0,64.2519,64.3102,64.1936,64.2907,452269.0
2024-07-25 15:50:00,66.17,66.2,66.0,66.07,2377037.0,64.2907,64.3199,64.1256,64.1936,2377037.0
2024-07-26 09:30:00,66.16,66.51,66.01,66.43,603687.0,64.281,64.6211,64.1353,64.5434,603687.0
2024-07-26 09:40:00,66.44,66.51,66.33,66.49,259038.0,64.5531,64.6211,64.4462,64.6017,259038.0
2024-07-26 09:50:00,66.5,66.51,66.33,66.38,387599.0,64.6114,64.6211,64.4462,64.4948,387599.0
2024-07-26 10:00:00,66.38,66.5,66.35,66.47,278184.0,64.4948,64.6114,64.4656,64.5822,278184.0
2024-07-26 10:10:00,66.47,66.53,66.35,66.45,328378.0,64.5822,64.6405,64.4656,64.5628,328378.0
2024-07-26 10:20:00,66.45,66.55,66.45,66.5,292074.0,64.5628,64.66,64.5628,64.6114,292074.0
2024-07-26 10:30:00,66.5,66.57,66.45,66.52,279325.0,64.6114,64.6794,64.5628,64.6308,279325.0
2024-07-26 10:40:00,66.53,66.6,66.52,66.58,220427.0,64.6405,64.7085,64.6308,64.6891,220427.0
2024-07-26 10:50:00,66.58,66.66,66.57,66.62,259267.0,64.6891,64.7668,64.6794,64.728,259267.0
2024-07-26 11:00:00,66.63,66.69,66.6,66.63,179701.0,64.7377,64.796,64.7085,64.7377,179701.0
2024-07-26 11:10:00,66.63,66.81,66.62,66.77,229497.0,64.7377,64.9126,64.728,64.8737,229497.0
2024-07-26 11:20:00,66.77,66.85,66.72,66.79,289265.0,64.8737,64.9514,64.8251,64.8931,289265.0
2024-07-26 11:30:00,66.79,66.86,66.77,66.84,160514.0,64.8931,64.9611,64.8737,64.9417,160514.0
2024-07-26 11:40:00,66.84,66.86,66.76,66.81,138841.0,64.9417,64.9611,64.864,64.9126,138841.0
2024-07-26 11:50:00,66.81,66.91,66.8,66.87,179712.0,64.9126,65.0097,64.9029,64.9709,179712.0
2024-07-26 12:00:00,66.87,66.96,66.83,66.95,147362.0,64.9709,65.0583,64.932,65.0486,147362.0
2024-07-26 12:10:00,66.95,66.96,66.85,66.86,121820.0,65.0486,65.0583,64.9514,64.9611,121820.0
2024-07-26 12:20:00,66.86,66.93,66.85,66.91,117456.0,64.9611,65.0292,64.9514,65.0097,117456.0
2024-07-26 12:30:00,66.91,66.96,66.85,66.94,175512.0,65.0097,65.0583,64.9514,65.0389,175512.0
2024-07-26 12:40:00,66.94,66.99,66.94,66.98,217408.0,65.0389,65.0875,65.0389,65.0777,217408.0
2024-07-26 12:50:00,66.98,67.09,66.98,67.05,375490.0,65.0777,65.1846,65.0777,65.1458,375490.0
2024-07-26 13:00:00,67.04,67.05,66.93,66.98,215322.0,65.136,65.1458,65.0292,65.0777,215322.0
2024-07-26 13:10:00,66.98,67.06,66.97,67.03,218693.0,65.0777,65.1555,65.068,65.1263,218693.0
2024-07-26 13:20:00,67.03,67.07,66.96,67.07,242886.0,65.1263,65.1652,65.0583,65.1652,242886.0
2024-07-26 13:30:00,67.07,67.08,66.86,66.87,200042.0,65.1652,65.1749,64.9611,64.9709,200042.0
2024-07-26 13:40:00,66.87,66.89,66.8,66.85,140224.0,64.9709,64.9903,64.9029,64.9514,140224.0
2024-07-26 13:50:00,66.84,66.9,66.84,66.87,103511.0,64.9417,65.0,64.9417,64.9709,103511.0
2024-07-26 14:00:00,66.88,67.02,66.87,67.0,153575.0,64.9806,65.1166,64.9709,65.0972,153575.0
2024-07-26 14:10:00,67.01,67.03,66.99,67.01,113309.0,65.1069,65.1263,65.0875,65.1069,113309.0
2024-07-26 14:20:00,67.01,67.1,66.99,67.02,189851.0,65.1069,65.1943,65.0875,65.1166,189851.0
2024-07-26 14:30:00,67.02,67.08,66.99,67.07,150110.0,65.1166,65.1749,65.0875,65.1652,150110.0
2024-07-26 14:40:00,67.07,67.08,66.94,66.95,193593.0,65.1652,65.1749,65.0389,65.0486,193593.0
2024-07-26 14:50:00,66.95,66.96,66.84,66.91,183272.0,65.0486,65.0583,64.9417,65.0097,183272.0
2024-07-26 15:00:00,66.91,66.96,66.9,66.92,120891.0,65.0097,65.0583,65.0,65.0194,120891.0
2024-07-26 15:10:00,66.92,67.02,66.91,66.98,144089.0,65.0194,65.1166,65.0097,65.0777,144089.0
2024-07-26 15:20:00,66.98,67.06,66.96,67.02,126291.0,65.0777,65.1555,65.0583,65.1166,126291.0
2024-07-26 15:30:00,67.02,67.03,66.9,66.91,323454.0,65.1166,65.1263,65.0,65.0097,323454.0
2024-07-26 15:40:00,66.92,67.02,66.9,67.0,275088.0,65.0194,65.1166,65.0,65.0972,275088.0
2024-07-26 15:50:00,67.01,67.11,66.95,67.05,1194858.0,65.1069,65.204,65.0486,65.1458,1194858.0
2024-07-29 09:30:00,66.88,67.0,66.51,66.67,688294.0,64.9806,65.0972,64.6211,64.7765,688294.0
2024-07-29 09:40:00,66.67,66.7,66.5,66.58,342445.0,64.7765,64.8057,64.6114,64.6891,342445.0
2024-07-29 09:50:00,66.58,66.71,66.55,66.7,258219.0,64.6891,64.8154,64.66,64.8057,258219.0
2024-07-29 10:00:00,66.7,66.86,66.59,66.81,280074.0,64.8057,64.9611,64.6988,64.9126,280074.0
2024-07-29 10:10:00,66.81,66.88,66.58,66.59,285874.0,64.9126,64.9806,64.6891,64.6988,285874.0
2024-07-29 10:20:00,66.59,66.62,66.55,66.56,173840.0,64.6988,64.728,64.66,64.6697,173840.0
2024-07-29 10:30:00,66.56,66.57,66.41,66.56,219804.0,64.6697,64.6794,64.5239,64.6697,219804.0
2024-07-29 10:40:00,66.55,66.56,66.39,66.42,264828.0,64.66,64.6697,64.5045,64.5336,264828.0
2024-07-29 10:50:00,66.42,66.66,66.41,66.55,116750.0,64.5336,64.7668,64.5239,64.66,116750.0
2024-07-29 11:00:00,66.55,66.65,66.42,66.53,151290.0,64.66,64.7571,64.5336,64.6405,151290.0
2024-07-29 11:10:00,66.54,66.7,66.53,66.7,193902.0,64.6502,64.8057,64.6405,64.8057,193902.0
2024-07-29 11:20:00,66.7,66.77,66.64,66.65,195137.0,64.8057,64.8737,64.7474,64.7571,195137.0
2024-07-29 11:30:00,66.66,66.69,66.64,66.69,110351.0,64.7668,64.796,64.7474,64.796,110351.0
2024-07-29 11:40:00,66.69,66.71,66.53,66.71,199854.0,64.796,64.8154,64.6405,64.8154,199854.0
2024-07-29 11:50:00,66.71,66.71,66.58,66.63,122239.0,64.8154,64.8154,64.6891,64.7377,122239.0
2024-07-29 12:00:00,66.63,66.75,66.62,66.63,521474.0,64.7377,64.8543,64.728,64.7377,521474.0
2024-07-29 12:10:00,66.63,66.73,66.6,66.67,129434.0,64.7377,64.8348,64.7085,64.7765,129434.0
2024-07-29 12:20:00,66.67,66.71,66.56,66.69,189087.0,64.7765,64.8154,64.6697,64.796,189087.0
2024-07-29 12:30:00,66.68,66.77,66.63,66.74,189002.0,64.7863,64.8737,64.7377,64.8446,189002.0
2024-07-29 12:40:00,66.74,66.76,66.65,66.7,175598.0,64.8446,64.864,64.7571,64.8057,175598.0
2024-07-29 12:50:00,66.71,66.8,66.7,66.78,134711.0,64.8154,64.9029,64.8057,64.8834,134711.0
2024-07-29 13:00:00,66.78,66.8,66.69,66.71,107324.0,64.8834,64.9029,64.796,64.8154,107324.0
2024-07-29 13:10:00,66.71,66.8,66.69,66.76,85084.0,64.8154,64.9029,64.796,64.864,85084.0
2024-07-29 13:20:00,66.77,66.78,66.71,66.77,90736.0,64.8737,64.8834,64.8154,64.8737,90736.0
2024-07-29 13:30:00,66.78,66.78,66.67,66.73,76642.0,64.8834,64.8834,64.7765,64.8348,76642.0
2024-07-29 13:40:00,66.73,66.78,66.73,66.75,64241.0,64.8348,64.8834,64.8348,64.8543,64241.0
2024-07-29 13:50:00,66.76,66.79,66.72,66.78,64031.0,64.864,64.8931,64.8251,64.8834,64031.0
2024-07-29 14:00:00,66.79,66.82,66.74,66.81,127741.0,64.8931,64.9223,64.8446,64.9126,127741.0
2024-07-29 14:10:00,66.81,66.81,66.66,66.77,105417.0,64.9126,64.9126,64.7668,64.8737,105417.0
2024-07-29 14:20:00,66.77,66.83,66.76,66.78,74967.0,64.8737,64.932,64.864,64.8834,74967.0
2024-07-29 14:30:00,66.78,66.89,66.77,66.87,80202.0,64.8834,64.9903,64.8737,64.9709,80202.0
2024-07-29 14:40:00,66.87,66.93,66.87,66.92,121890.0,64.9709,65.0292,64.9709,65.0194,121890.0
2024-07-29 14:50:00,66.92,66.92,66.84,66.87,185507.0,65.0194,65.0194,64.9417,64.9709,185507.0
2024-07-29 15:00:00,66.87,66.98,66.86,66.97,154353.0,64.9709,65.0777,64.9611,65.068,154353.0
2024-07-29 15:10:00,66.98,67.03,66.93,66.95,212085.0,65.0777,65.1263,65.0292,65.0486,212085.0
2024-07-29 15:20:00,66.95,66.96,66.9,66.92,150612.0,65.0486,65.0583,65.0,65.0194,150612.0
2024-07-29 15:30:00,66.92,66.98,66.89,66.95,209246.0,65.0194,65.0777,64.9903,65.0486,209246.0
2024-07-29 15:40:00,66.95,66.98,66.93,66.97,227219.0,65.0486,65.0777,65.0292,65.068,227219.0
2024-07-29 15:50:00,66.96,67.0,66.75,66.84,692833.0,65.0583,65.0972,64.8543,64.9417,692833.0
2024-07-30 09:30:00,66.48,66.78,66.36,66.7,542737.0,64.5919,64.8834,64.4753,64.8057,542737.0
2024-07-30 09:40:00,66.71,66.91,66.61,66.89,299103.0,64.8154,65.0097,64.7182,64.9903,299103.0
2024-07-30 09:50:00,66.9,67.09,66.74,67.09,350503.0,65.0,65.1846,64.8446,65.1846,350503.0
2024-07-30 10:00:00,67.08,67.12,67.0,67.08,317453.0,65.1749,65.2138,65.0972,65.1749,317453.0
2024-07-30 10:10:00,67.08,67.19,67.02,67.11,205502.0,65.1749,65.2818,65.1166,65.204,205502.0
2024-07-30 10:20:00,67.1,67.21,67.01,67.18,164655.0,65.1943,65.3012,65.1069,65.2721,164655.0
2024-07-30 10:30:00,67.17,67.23,67.12,67.21,192390.0,65.2623,65.3206,65.2138,65.3012,192390.0
2024-07-30 10:40:00,67.2,67.29,67.12,67.28,130854.0,65.2915,65.3789,65.2138,65.3692,130854.0
2024-07-30 10:50:00,67.28,67.28,67.16,67.18,174618.0,65.3692,65.3692,65.2526,65.2721,174618.0
2024-07-30 11:00:00,67.18,67.29,67.17,67.27,135869.0,65.2721,65.3789,65.2623,65.3595,135869.0
2024-07-30 11:10:00,67.27,67.31,67.21,67.28,144774.0,65.3595,65.3984,65.3012,65.3692,144774.0
2024-07-30 11:20:00,67.28,67.33,67.22,67.22,113354.0,65.3692,65.4178,65.3109,65.3109,113354.0
2024-07-30 11:30:00,67.22,67.39,67.21,67.37,119126.0,65.3109,65.4761,65.3012,65.4567,119126.0
2024-07-30 11:40:00,67.37,67.41,67.31,67.35,148279.0,65.4567,65.4955,65.3984,65.4372,148279.0
2024-07-30 11:50:00,67.36,67.39,67.31,67.36,107685.0,65.4469,65.4761,65.3984,65.4469,107685.0
2024-07-30 12:00:00,67.37,67.4,67.2,67.27,112933.0,65.4567,65.4858,65.2915,65.3595,112933.0
2024-07-30 12:10:00,67.27,67.37,67.26,67.35,87432.0,65.3595,65.4567,65.3498,65.4372,87432.0
2024-07-30 12:20:00,67.36,67.49,67.35,67.48,189420.0,65.4469,65.5733,65.4372,65.5635,189420.0
2024-07-30 12:30:00,67.48,67.58,67.47,67.51,310746.0,65.5635,65.6607,65.5538,65.5927,310746.0
2024-07-30 12:40:00,67.51,67.62,67.44,67.59,265508.0,65.5927,65.6996,65.5247,65.6704,265508.0
2024-07-30 12:50:00,67.6,67.83,67.57,67.62,581215.0,65.6801,65.9036,65.651,65.6996,581215.0
2024-07-30 13:00:00,67.62,67.65,67.43,67.45,294144.0,65.6996,65.7287,65.515,65.5344,294144.0
2024-07-30 13:10:00,67.45,67.52,67.4,67.5,144183.0,65.5344,65.6024,65.4858,65.583,144183.0
2024-07-30 13:20:00,67.5,67.57,67.46,67.53,104730.0,65.583,65.651,65.5441,65.6121,104730.0
2024-07-30 13:30:00,67.53,67.62,67.49,67.59,168996.0,65.6121,65.6996,65.5733,65.6704,168996.0
2024-07-30 13:40:00,67.59,67.62,67.53,67.53,117009.0,65.6704,65.6996,65.6121,65.6121,117009.0
2024-07-30 13:50:00,67.53,67.62,67.53,67.61,81596.0,65.6121,65.6996,65.6121,65.6898,81596.0
2024-07-30 14:00:00,67.61,67.64,67.6,67.64,123484.0,65.6898,65.719,65.6801,65.719,123484.0
2024-07-30 14:10:00,67.64,67.69,67.63,67.65,164428.0,65.719,65.7676,65.7093,65.7287,164428.0
2024-07-30 14:20:00,67.65,67.66,67.58,67.58,205520.0,65.7287,65.7384,65.6607,65.6607,205520.0
2024-07-30 14:30:00,67.59,67.6,67.55,67.56,136097.0,65.6704,65.6801,65.6316,65.6413,136097.0
2024-07-30 14:40:00,67.56,67.59,67.53,67.55,135657.0,65.6413,65.6704,65.6121,65.6316,135657.0
2024-07-30 14:50:00,67.55,67.56,67.5,67.51,193509.0,65.6316,65.6413,65.583,65.5927,193509.0
2024-07-30 15:00:00,67.5,67.53,67.45,67.51,193980.0,65.583,65.6121,65.5344,65.5927,193980.0
2024-07-30 15:10:00,67.51,67.65,67.5,67.65,151061.0,65.5927,65.7287,65.583,65.7287,151061.0
2024-07-30 15:20:00,67.66,67.67,67.6,67.66,166130.0,65.7384,65.7481,65.6801,65.7384,166130.0
2024-07-30 15:30:00,67.67,67.7,67.64,67.69,186419.0,65.7481,65.7773,65.719,65.7676,186419.0
2024-07-30 15:40:00,67.69,67.8,67.68,67.8,298067.0,65.7676,65.8745,65.7579,65.8745,298067.0
2024-07-30 15:50:00,67.8,67.83,67.66,67.67,1043090.0,65.8745,65.9036,65.7384,65.7481,1043090.0
2024-07-31 09:30:00,67.5,67.61,67.28,67.43,582171.0,65.583,65.6898,65.3692,65.515,582171.0
2024-07-31 09:40:00,67.43,67.52,67.28,67.39,168016.0,65.515,65.6024,65.3692,65.4761,168016.0
2024-07-31 09:50:00,67.38,67.43,67.13,67.14,182191.0,65.4664,65.515,65.2235,65.2332,182191.0
2024-07-31 10:00:00,67.13,67.2,67.02,67.11,432269.0,65.2235,65.2915,65.1166,65.204,432269.0
2024-07-31 10:10:00,67.11,67.29,67.09,67.13,189615.0,65.204,65.3789,65.1846,65.2235,189615.0
2024-07-31 10:20:00,67.14,67.27,67.12,67.22,242558.0,65.2332,65.3595,65.2138,65.3109,242558.0
2024-07-31 10:30:00,67.22,67.22,67.06,67.09,204546.0,65.3109,65.3109,65.1555,65.1846,204546.0
2024-07-31 10:40:00,67.09,67.18,67.09,67.12,184961.0,65.1846,65.2721,65.1846,65.2138,184961.0
2024-07-31 10:50:00,67.12,67.12,66.98,67.01,176034.0,65.2138,65.2138,65.0777,65.1069,176034.0
2024-07-31 11:00:00,67.02,67.07,66.98,67.01,166973.0,65.1166,65.1652,65.0777,65.1069,166973.0
2024-07-31 11:10:00,67.01,67.01,66.91,66.92,249211.0,65.1069,65.1069,65.0097,65.0194,249211.0
2024-07-31 11:20:00,66.92,67.07,66.9,66.94,134911.0,65.0194,65.1652,65.0,65.0389,134911.0
2024-07-31 11:30:00,66.94,66.95,66.76,66.83,189470.0,65.0389,65.0486,64.864,64.932,189470.0
2024-07-31 11:40:00,66.84,66.86,66.77,66.8,146559.0,64.9417,64.9611,64.8737,64.9029,146559.0
2024-07-31 11:50:00,66.81,66.9,66.8,66.9,128821.0,64.9126,65.0,64.9029,65.0,128821.0
2024-07-31 12:00:00,66.91,66.93,66.85,66.89,110315.0,65.0097,65.0292,64.9514,64.9903,110315.0
2024-07-31 12:10:00,66.9,66.94,66.83,66.88,113894.0,65.0,65.0389,64.932,64.9806,113894.0
2024-07-31 12:20:00,66.89,66.98,66.88,66.97,115298.0,64.9903,65.0777,64.9806,65.068,115298.0
2024-07-31 12:30:00,66.97,66.98,66.91,66.96,127684.0,65.068,65.0777,65.0097,65.0583,127684.0
2024-07-31 12:40:00,66.95,66.97,66.9,66.91,68645.0,65.0486,65.068,65.0,65.0097,68645.0
2024-07-31 12:50:00,66.92,67.05,66.91,66.95,206958.0,65.0194,65.1458,65.0097,65.0486,206958.0
2024-07-31 13:00:00,66.94,67.06,66.9,67.01,216202.0,65.0389,65.1555,65.0,65.1069,216202.0
2024-07-31 13:10:00,67.01,67.05,67.0,67.03,110809.0,65.1069,65.1458,65.0972,65.1263,110809.0
2024-07-31 13:20:00,67.03,67.12,67.02,67.09,150877.0,65.1263,65.2138,65.1166,65.1846,150877.0
2024-07-31 13:30:00,67.09,67.1,67.03,67.06,98615.0,65.1846,65.1943,65.1263,65.1555,98615.0
2024-07-31 13:40:00,67.06,67.1,67.02,67.04,85942.0,65.1555,65.1943,65.1166,65.136,85942.0
2024-07-31 13:50:00,67.04,67.21,67.04,67.13,132611.0,65.136,65.3012,65.136,65.2235,132611.0
2024-07-31 14:00:00,67.13,67.15,67.02,67.08,134129.0,65.2235,65.2429,65.1166,65.1749,134129.0
2024-07-31 14:10:00,67.09,67.21,67.08,67.19,68609.0,65.1846,65.3012,65.1749,65.2818,68609.0
2024-07-31 14:20:00,67.18,67.22,67.16,67.18,103396.0,65.2721,65.3109,65.2526,65.2721,103396.0
2024-07-31 14:30:00,67.19,67.24,67.13,67.22,86239.0,65.2818,65.3304,65.2235,65.3109,86239.0
2024-07-31 14:40:00,67.22,67.27,67.08,67.1,97302.0,65.3109,65.3595,65.1749,65.1943,97302.0
2024-07-31 14:50:00,67.09,67.11,67.02,67.03,123281.0,65.1846,65.204,65.1166,65.1263,123281.0
2024-07-31 15:00:00,67.03,67.06,66.89,66.92,148426.0,65.1263,65.1555,64.9903,65.0194,148426.0
2024-07-31 15:10:00,66.92,66.97,66.75,66.76,212076.0,65.0194,65.068,64.8543,64.864,212076.0
2024-07-31 15:20:00,66.77,66.88,66.74,66.81,189773.0,64.8737,64.9806,64.8446,64.9126,189773.0
2024-07-31 15:30:00,66.81,66.82,66.66,66.76,304807.0,64.9126,64.9223,64.7668,64.864,304807.0
2024-07-31 15:40:00,66.76,66.79,66.7,66.74,309532.0,64.864,64.8931,64.8057,64.8446,309532.0
2024-07-31 15:50:00,66.75,66.8,66.61,66.73,1135924.0,64.8543,64.9029,64.7182,64.8348,1135924.0
2024-08-01 09:30:00,67.0,67.05,66.79,66.82,376850.0,65.0972,65.1458,64.8931,64.9223,376850.0
2024-08-01 09:40:00,66.82,66.92,66.7,66.79,155613.0,64.9223,65.0194,64.8057,64.8931,155613.0
2024-08-01 09:50:00,66.8,66.9,66.73,66.77,136034.0,64.9029,65.0,64.8348,64.8737,136034.0
2024-08-01 10:00:00,66.77,66.84,66.71,66.74,168408.0,64.8737,64.9417,64.8154,64.8446,168408.0
2024-08-01 10:10:00,66.74,66.84,66.74,66.83,125084.0,64.8446,64.9417,64.8446,64.932,125084.0
2024-08-01 10:20:00,66.84,66.96,66.83,66.91,147403.0,64.9417,65.0583,64.932,65.0097,147403.0
2024-08-01 10:30:00,66.9,66.92,66.74,66.76,142711.0,65.0,65.0194,64.8446,64.864,142711.0
2024-08-01 10:40:00,66.76,66.96,66.74,66.92,133287.0,64.864,65.0583,64.8446,65.0194,133287.0
2024-08-01 10:50:00,66.91,66.91,66.8,66.89,144019.0,65.0097,65.0097,64.9029,64.9903,144019.0
2024-08-01 11:00:00,66.88,67.08,66.87,67.08,163357.0,64.9806,65.1749,64.9709,65.1749,163357.0
2024-08-01 11:10:00,67.07,67.08,66.93,66.96,189751.0,65.1652,65.1749,65.0292,65.0583,189751.0
2024-08-01 11:20:00,66.96,67.15,66.94,67.13,116083.0,65.0583,65.2429,65.0389,65.2235,116083.0
2024-08-01 11:30:00,67.13,67.3,67.11,67.27,313314.0,65.2235,65.3887,65.204,65.3595,313314.0
2024-08-01 11:40:00,67.28,67.37,67.21,67.3,479392.0,65.3692,65.4567,65.3012,65.3887,479392.0
2024-08-01 11:50:00,67.3,67.45,67.26,67.44,233445.0,65.3887,65.5344,65.3498,65.5247,233445.0
2024-08-01 12:00:00,67.44,67.47,67.36,67.39,190198.0,65.5247,65.5538,65.4469,65.4761,190198.0
2024-08-01 12:10:00,67.39,67.51,67.36,67.49,162849.0,65.4761,65.5927,65.4469,65.5733,162849.0
2024-08-01 12:20:00,67.5,67.53,67.43,67.53,161731.0,65.583,65.6121,65.515,65.6121,161731.0
2024-08-01 12:30:00,67.53,67.53,67.41,67.45,135437.0,65.6121,65.6121,65.4955,65.5344,135437.0
2024-08-01 12:40:00,67.45,67.48,67.37,67.47,132647.0,65.5344,65.5635,65.4567,65.5538,132647.0
2024-08-01 12:50:00,67.47,67.56,67.46,67.48,161969.0,65.5538,65.6413,65.5441,65.5635,161969.0
2024-08-01 13:00:00,67.49,67.61,67.45,67.58,122123.0,65.5733,65.6898,65.5344,65.6607,122123.0
2024-08-01 13:10:00,67.58,67.67,67.54,67.59,232600.0,65.6607,65.7481,65.6218,65.6704,232600.0
2024-08-01 13:20:00,67.59,67.77,67.58,67.7,167755.0,65.6704,65.8453,65.6607,65.7773,167755.0
2024-08-01 13:30:00,67.7,67.82,67.67,67.81,191878.0,65.7773,65.8939,65.7481,65.8842,191878.0
2024-08-01 13:40:00,67.81,67.84,67.67,67.69,148740.0,65.8842,65.9133,65.7481,65.7676,148740.0
2024-08-01 13:50:00,67.69,67.69,67.6,67.64,174776.0,65.7676,65.7676,65.6801,65.719,174776.0
2024-08-01 14:00:00,67.64,67.68,67.54,67.67,174733.0,65.719,65.7579,65.6218,65.7481,174733.0
2024-08-01 14:10:00,67.68,67.74,67.64,67.72,122132.0,65.7579,65.8162,65.719,65.7967,122132.0
2024-08-01 14:20:00,67.72,67.75,67.62,67.64,142350.0,65.7967,65.8259,65.6996,65.719,142350.0
2024-08-01 14:30:00,67.65,67.68,67.61,67.67,202252.0,65.7287,65.7579,65.6898,65.7481,202252.0
2024-08-01 14:40:00,67.67,67.82,67.67,67.81,314628.0,65.7481,65.8939,65.7481,65.8842,314628.0
2024-08-01 14:50:00,67.82,67.99,67.78,67.99,222373.0,65.8939,66.0591,65.855,66.0591,222373.0
2024-08-01 15:00:00,67.98,68.02,67.85,68.0,481292.0,66.0493,66.0882,65.923,66.0688,481292.0
2024-08-01 15:10:00,68.01,68.07,67.97,67.98,513089.0,66.0785,66.1368,66.0396,66.0493,513089.0
2024-08-01 15:20:00,67.98,67.99,67.92,67.97,305114.0,66.0493,66.0591,65.991,66.0396,305114.0
2024-08-01 15:30:00,67.97,68.1,67.95,68.09,337982.0,66.0396,66.1659,66.0202,66.1562,337982.0
2024-08-01 15:40:00,68.09,68.11,67.98,67.98,498856.0,66.1562,66.1756,66.0493,66.0493,498856.0
2024-08-01 15:50:00,67.98,68.04,67.94,67.95,1647907.0,66.0493,66.1076,66.0105,66.0202,1647907.0
2024-08-02 09:30:00,68.53,69.67,68.53,69.18,1336744.0,66.5837,67.6913,66.5837,67.2153,1336744.0
2024-08-02 09:40:00,69.16,69.57,69.02,69.55,629330.0,67.1958,67.5942,67.0598,67.5747,629330.0
2024-08-02 09:50:00,69.56,69.63,69.15,69.37,404756.0,67.5845,67.6525,67.1861,67.3999,404756.0
2024-08-02 10:00:00,69.38,69.41,69.1,69.35,1025448.0,67.4096,67.4387,67.1375,67.3804,1025448.0
2024-08-02 10:10:00,69.35,69.41,69.11,69.14,585989.0,67.3804,67.4387,67.1472,67.1764,585989.0
2024-08-02 10:20:00,69.13,69.19,68.58,68.67,677686.0,67.1667,67.225,66.6323,66.7197,677686.0
2024-08-02 10:30:00,68.67,68.67,68.48,68.53,379969.0,66.7197,66.7197,66.5351,66.5837,379969.0
2024-08-02 10:40:00,68.54,68.57,68.1,68.18,369168.0,66.5934,66.6226,66.1659,66.2437,369168.0
2024-08-02 10:50:00,68.19,68.31,68.02,68.14,401938.0,66.2534,66.37,66.0882,66.2048,401938.0
2024-08-02 11:00:00,68.15,68.2,67.84,67.93,282956.0,66.2145,66.2631,65.9133,66.0008,282956.0
2024-08-02 11:10:00,67.93,68.03,67.81,68.01,198419.0,66.0008,66.0979,65.8842,66.0785,198419.0
2024-08-02 11:20:00,68.01,68.14,67.86,67.87,195615.0,66.0785,66.2048,65.9327,65.9425,195615.0
2024-08-02 11:30:00,67.87,67.89,67.69,67.86,376574.0,65.9425,65.9619,65.7676,65.9327,376574.0
2024-08-02 11:40:00,67.86,67.89,67.71,67.89,162345.0,65.9327,65.9619,65.787,65.9619,162345.0
2024-08-02 11:50:00,67.9,68.02,67.79,67.98,204840.0,65.9716,66.0882,65.8647,66.0493,204840.0
2024-08-02 12:00:00,67.99,68.2,67.99,68.19,236421.0,66.0591,66.2631,66.0591,66.2534,236421.0
2024-08-02 12:10:00,68.18,68.29,68.13,68.26,222935.0,66.2437,66.3505,66.1951,66.3214,222935.0
2024-08-02 12:20:00,68.25,68.27,68.17,68.27,139630.0,66.3117,66.3311,66.2339,66.3311,139630.0
2024-08-02 12:30:00,68.27,68.56,68.26,68.5,246518.0,66.3311,66.6129,66.3214,66.5546,246518.0
2024-08-02 12:40:00,68.5,68.67,68.42,68.65,216954.0,66.5546,66.7197,66.4768,66.7003,216954.0
2024-08-02 12:50:00,68.65,68.67,68.54,68.54,172814.0,66.7003,66.7197,66.5934,66.5934,172814.0
2024-08-02 13:00:00,68.55,68.55,68.39,68.48,102269.0,66.6031,66.6031,66.4477,66.5351,102269.0
2024-08-02 13:10:00,68.49,68.64,68.45,68.59,177138.0,66.5449,66.6906,66.506,66.642,177138.0
2024-08-02 13:20:00,68.59,68.69,68.58,68.64,140261.0,66.642,66.7392,66.6323,66.6906,140261.0
2024-08-02 13:30:00,68.64,68.72,68.6,68.7,127919.0,66.6906,66.7683,66.6517,66.7489,127919.0
2024-08-02 13:40:00,68.7,68.8,68.67,68.73,198972.0,66.7489,66.846,66.7197,66.778,198972.0
2024-08-02 13:50:00,68.72,68.73,68.4,68.47,193539.0,66.7683,66.778,66.4574,66.5254,193539.0
2024-08-02 14:00:00,68.46,68.49,68.33,68.45,121312.0,66.5157,66.5449,66.3894,66.506,121312.0
2024-08-02 14:10:00,68.46,68.59,68.45,68.53,141199.0,66.5157,66.642,66.506,66.5837,141199.0
2024-08-02 14:20:00,68.53,68.55,68.37,68.38,307102.0,66.5837,66.6031,66.4283,66.438,307102.0
2024-08-02 14:30:00,68.38,68.42,68.32,68.33,163061.0,66.438,66.4768,66.3797,66.3894,163061.0
2024-08-02 14:40:00,68.33,68.46,68.3,68.45,199519.0,66.3894,66.5157,66.3602,66.506,199519.0
2024-08-02 14:50:00,68.45,68.66,68.44,68.66,258617.0,66.506,66.71,66.4963,66.71,258617.0
2024-08-02 15:00:00,68.67,68.72,68.6,68.66,549801.0,66.7197,66.7683,66.6517,66.71,549801.0
2024-08-02 15:10:00,68.67,68.73,68.6,68.7,210019.0,66.7197,66.778,66.6517,66.7489,210019.0
2024-08-02 15:20:00,68.7,69.07,68.69,69.07,498525.0,66.7489,67.1084,66.7392,67.1084,498525.0
2024-08-02 15:30:00,69.08,69.13,68.95,68.97,603378.0,67.1181,67.1667,66.9918,67.0112,603378.0
2024-08-02 15:40:00,68.96,69.17,68.96,69.14,794991.0,67.0015,67.2055,67.0015,67.1764,794991.0
2024-08-02 15:50:00,69.14,69.36,69.07,69.31,2139162.0,67.1764,67.3901,67.1084,67.3416,2139162.0
2024-08-05 09:30:00,68.99,69.55,68.71,68.91,2113263.0,67.0307,67.5747,66.7586,66.9529,2113263.0
2024-08-05 09:40:00,68.91,69.3,68.86,68.97,945888.0,66.9529,67.3318,66.9043,67.0112,945888.0
2024-08-05 09:50:00,68.97,69.39,68.97,69.16,668157.0,67.0112,67.4193,67.0112,67.1958,668157.0
2024-08-05 10:00:00,69.16,69.42,68.75,69.14,954524.0,67.1958,67.4484,66.7975,67.1764,954524.0
2024-08-05 10:10:00,69.14,69.19,68.79,69.02,678944.0,67.1764,67.225,66.8363,67.0598,678944.0
2024-08-05 10:20:00,69.01,69.05,68.47,68.48,550074.0,67.0501,67.0889,66.5254,66.5351,550074.0
2024-08-05 10:30:00,68.48,68.52,68.18,68.18,434047.0,66.5351,66.574,66.2437,66.2437,434047.0
2024-08-05 10:40:00,68.18,68.31,68.16,68.29,530925.0,66.2437,66.37,66.2242,66.3505,530925.0
2024-08-05 10:50:00,68.3,68.47,68.28,68.39,338968.0,66.3602,66.5254,66.3408,66.4477,338968.0
2024-08-05 11:00:00,68.38,68.5,68.31,68.44,343230.0,66.438,66.5546,66.37,66.4963,343230.0
2024-08-05 11:10:00,68.43,68.51,68.26,68.26,503061.0,66.4866,66.5643,66.3214,66.3214,503061.0
2024-08-05 11:20:00,68.26,68.32,68.09,68.26,294971.0,66.3214,66.3797,66.1562,66.3214,294971.0
2024-08-05 11:30:00,68.27,68.46,68.26,68.42,326863.0,66.3311,66.5157,66.3214,66.4768,326863.0
2024-08-05 11:40:00,68.42,68.47,68.28,68.28,373117.0,66.4768,66.5254,66.3408,66.3408,373117.0
2024-08-05 11:50:00,68.28,68.51,68.24,68.43,295111.0,66.3408,66.5643,66.302,66.4866,295111.0
2024-08-05 12:00:00,68.42,68.43,68.18,68.29,200020.0,66.4768,66.4866,66.2437,66.3505,200020.0
2024-08-05 12:10:00,68.29,68.29,68.11,68.13,127304.0,66.3505,66.3505,66.1756,66.1951,127304.0
2024-08-05 12:20:00,68.13,68.35,68.11,68.22,273493.0,66.1951,66.4088,66.1756,66.2825,273493.0
2024-08-05 12:30:00,68.22,68.43,68.19,68.4,483542.0,66.2825,66.4866,66.2534,66.4574,483542.0
2024-08-05 12:40:00,68.4,68.45,68.21,68.23,194554.0,66.4574,66.506,66.2728,66.2922,194554.0
2024-08-05 12:50:00,68.22,68.37,68.2,68.23,301046.0,66.2825,66.4283,66.2631,66.2922,301046.0
2024-08-05 13:00:00,68.23,68.26,68.0,68.08,442784.0,66.2922,66.3214,66.0688,66.1465,442784.0
2024-08-05 13:10:00,68.08,68.14,67.97,68.04,274130.0,66.1465,66.2048,66.0396,66.1076,274130.0
2024-08-05 13:20:00,68.04,68.1,68.01,68.09,134225.0,66.1076,66.1659,66.0785,66.1562,134225.0
2024-08-05 13:30:00,68.09,68.09,67.95,67.97,194833.0,66.1562,66.1562,66.0202,66.0396,194833.0
2024-08-05 13:40:00,67.96,67.97,67.79,67.81,291637.0,66.0299,66.0396,65.8647,65.8842,291637.0
2024-08-05 13:50:00,67.81,67.91,67.73,67.88,209216.0,65.8842,65.9813,65.8064,65.9522,209216.0
2024-08-05 14:00:00,67.88,68.02,67.87,68.02,187907.0,65.9522,66.0882,65.9425,66.0882,187907.0
2024-08-05 14:10:00,68.01,68.07,67.98,68.04,101059.0,66.0785,66.1368,66.0493,66.1076,101059.0
2024-08-05 14:20:00,68.03,68.17,68.01,68.02,172813.0,66.0979,66.2339,66.0785,66.0882,172813.0
2024-08-05 14:30:00,68.0,68.05,67.89,67.94,204429.0,66.0688,66.1174,65.9619,66.0105,204429.0
2024-08-05 14:40:00,67.93,68.17,67.89,68.16,297552.0,66.0008,66.2339,65.9619,66.2242,297552.0
2024-08-05 14:50:00,68.16,68.16,67.94,68.02,172082.0,66.2242,66.2242,66.0105,66.0882,172082.0
2024-08-05 15:00:00,68.03,68.14,68.02,68.07,248123.0,66.0979,66.2048,66.0882,66.1368,248123.0
2024-08-05 15:10:00,68.07,68.23,67.99,68.17,258761.0,66.1368,66.2922,66.0591,66.2339,258761.0
2024-08-05 15:20:00,68.17,68.18,67.94,67.96,256989.0,66.2339,66.2437,66.0105,66.0299,256989.0
2024-08-05 15:30:00,67.97,68.03,67.89,67.98,435958.0,66.0396,66.0979,65.9619,66.0493,435958.0
2024-08-05 15:40:00,67.98,67.99,67.86,67.9,535287.0,66.0493,66.0591,65.9327,65.9716,535287.0
2024-08-05 15:50:00,67.89,68.14,67.89,68.14,1715455.0,65.9619,66.2048,65.9619,66.2048,1715455.0
2024-08-06 09:30:00,68.15,68.46,67.77,68.4,610166.0,66.2145,66.5157,65.8453,66.4574,610166.0
2024-08-06 09:40:00,68.4,68.56,68.34,68.4,333466.0,66.4574,66.6129,66.3991,66.4574,333466.0
2024-08-06 09:50:00,68.4,68.5,68.37,68.43,201163.0,66.4574,66.5546,66.4283,66.4866,201163.0
2024-08-06 10:00:00,68.43,68.64,68.39,68.57,288362.0,66.4866,66.6906,66.4477,66.6226,288362.0
2024-08-06 10:10:00,68.58,68.7,68.52,68.53,214744.0,66.6323,66.7489,66.574,66.5837,214744.0
2024-08-06 10:20:00,68.53,68.68,68.49,68.59,166831.0,66.5837,66.7295,66.5449,66.642,166831.0
2024-08-06 10:30:00,68.6,68.71,68.55,68.59,175100.0,66.6517,66.7586,66.6031,66.642,175100.0
2024-08-06 10:40:00,68.59,68.68,68.52,68.58,186377.0,66.642,66.7295,66.574,66.6323,186377.0
2024-08-06 10:50:00,68.58,68.73,68.5,68.65,146808.0,66.6323,66.778,66.5546,66.7003,146808.0
2024-08-06 11:00:00,68.64,68.76,68.57,68.67,192937.0,66.6906,66.8072,66.6226,66.7197,192937.0
2024-08-06 11:10:00,68.67,68.84,68.63,68.67,300898.0,66.7197,66.8849,66.6809,66.7197,300898.0
2024-08-06 11:20:00,68.69,68.73,68.62,68.72,177023.0,66.7392,66.778,66.6712,66.7683,177023.0
2024-08-06 11:30:00,68.71,68.75,68.64,68.72,186534.0,66.7586,66.7975,66.6906,66.7683,186534.0
2024-08-06 11:40:00,68.73,68.78,68.68,68.76,101183.0,66.778,66.8266,66.7295,66.8072,101183.0
2024-08-06 11:50:00,68.76,68.84,68.75,68.78,84321.0,66.8072,66.8849,66.7975,66.8266,84321.0
2024-08-06 12:00:00,68.78,68.84,68.72,68.75,108151.0,66.8266,66.8849,66.7683,66.7975,108151.0
2024-08-06 12:10:00,68.75,68.76,68.64,68.7,152432.0,66.7975,66.8072,66.6906,66.7489,152432.0
2024-08-06 12:20:00,68.7,68.71,68.59,68.62,110068.0,66.7489,66.7586,66.642,66.6712,110068.0
2024-08-06 12:30:00,68.62,68.67,68.59,68.61,111239.0,66.6712,66.7197,66.642,66.6614,111239.0
2024-08-06 12:40:00,68.61,68.61,68.49,68.5,117583.0,66.6614,66.6614,66.5449,66.5546,117583.0
2024-08-06 12:50:00,68.49,68.64,68.49,68.5,135780.0,66.5449,66.6906,66.5449,66.5546,135780.0
2024-08-06 13:00:00,68.5,68.55,68.43,68.48,147379.0,66.5546,66.6031,66.4866,66.5351,147379.0
2024-08-06 13:10:00,68.48,68.54,68.44,68.44,177241.0,66.5351,66.5934,66.4963,66.4963,177241.0
2024-08-06 13:20:00,68.45,68.49,68.38,68.48,87989.0,66.506,66.5449,66.438,66.5351,87989.0
2024-08-06 13:30:00,68.48,68.5,68.4,68.47,102119.0,66.5351,66.5546,66.4574,66.5254,102119.0
2024-08-06 13:40:00,68.47,68.51,68.45,68.51,86919.0,66.5254,66.5643,66.506,66.5643,86919.0
2024-08-06 13:50:00,68.51,68.59,68.5,68.58,109129.0,66.5643,66.642,66.5546,66.6323,109129.0
2024-08-06 14:00:00,68.58,68.59,68.42,68.42,129782.0,66.6323,66.642,66.4768,66.4768,129782.0
2024-08-06 14:10:00,68.42,68.48,68.36,68.47,132068.0,66.4768,66.5351,66.4185,66.5254,132068.0
2024-08-06 14:20:00,68.47,68.54,68.42,68.47,116496.0,66.5254,66.5934,66.4768,66.5254,116496.0
2024-08-06 14:30:00,68.48,68.6,68.47,68.56,111114.0,66.5351,66.6517,66.5254,66.6129,111114.0
2024-08-06 14:40:00,68.56,68.61,68.53,68.61,153708.0,66.6129,66.6614,66.5837,66.6614,153708.0
2024-08-06 14:50:00,68.6,68.65,68.53,68.54,165167.0,66.6517,66.7003,66.5837,66.5934,165167.0
2024-08-06 15:00:00,68.53,68.54,68.36,68.42,195668.0,66.5837,66.5934,66.4185,66.4768,195668.0
2024-08-06 15:10:00,68.42,68.47,68.29,68.34,176762.0,66.4768,66.5254,66.3505,66.3991,176762.0
2024-08-06 15:20:00,68.34,68.48,68.31,68.42,188241.0,66.3991,66.5351,66.37,66.4768,188241.0
2024-08-06 15:30:00,68.42,68.43,68.32,68.4,202155.0,66.4768,66.4866,66.3797,66.4574,202155.0
2024-08-06 15:40:00,68.41,68.42,68.31,68.33,295081.0,66.4671,66.4768,66.37,66.3894,295081.0
2024-08-06 15:50:00,68.33,68.42,68.04,68.05,1067320.0,66.3894,66.4768,66.1076,66.1174,1067320.0
2024-08-07 09:30:00,68.05,68.18,67.83,68.05,1057955.0,66.1174,66.2437,65.9036,66.1174,1057955.0
2024-08-07 09:40:00,68.07,68.25,67.99,68.25,748641.0,66.1368,66.3117,66.0591,66.3117,748641.0
2024-08-07 09:50:00,68.25,68.67,68.23,68.65,305937.0,66.3117,66.7197,66.2922,66.7003,305937.0
2024-08-07 10:00:00,68.65,68.84,68.62,68.78,254444.0,66.7003,66.8849,66.6712,66.8266,254444.0
2024-08-07 10:10:00,68.78,68.91,68.67,68.86,370147.0,66.8266,66.9529,66.7197,66.9043,370147.0
2024-08-07 10:20:00,68.86,68.9,68.62,68.83,220693.0,66.9043,66.9432,66.6712,66.8752,220693.0
2024-08-07 10:30:00,68.83,69.07,68.83,69.05,281089.0,66.8752,67.1084,66.8752,67.0889,281089.0
2024-08-07 10:40:00,69.05,69.05,68.89,68.95,182476.0,67.0889,67.0889,66.9335,66.9918,182476.0
2024-08-07 10:50:00,68.95,69.02,68.91,69.01,258037.0,66.9918,67.0598,66.9529,67.0501,258037.0
2024-08-07 11:00:00,69.01,69.01,68.88,68.91,96666.0,67.0501,67.0501,66.9238,66.9529,96666.0
2024-08-07 11:10:00,68.91,68.97,68.84,68.86,131539.0,66.9529,67.0112,66.8849,66.9043,131539.0
2024-08-07 11:20:00,68.87,69.0,68.85,68.96,128668.0,66.9141,67.0404,66.8946,67.0015,128668.0
2024-08-07 11:30:00,68.96,69.17,68.93,69.15,202008.0,67.0015,67.2055,66.9724,67.1861,202008.0
2024-08-07 11:40:00,69.15,69.18,68.97,69.01,165566.0,67.1861,67.2153,67.0112,67.0501,165566.0
2024-08-07 11:50:00,69.01,69.02,68.86,68.87,115729.0,67.0501,67.0598,66.9043,66.9141,115729.0
2024-08-07 12:00:00,68.87,68.93,68.81,68.83,104501.0,66.9141,66.9724,66.8558,66.8752,104501.0
2024-08-07 12:10:00,68.82,68.88,68.76,68.86,97135.0,66.8655,66.9238,66.8072,66.9043,97135.0
2024-08-07 12:20:00,68.86,68.88,68.8,68.88,79636.0,66.9043,66.9238,66.846,66.9238,79636.0
2024-08-07 12:30:00,68.88,68.9,68.81,68.85,67859.0,66.9238,66.9432,66.8558,66.8946,67859.0
2024-08-07 12:40:00,68.86,68.86,68.71,68.73,77627.0,66.9043,66.9043,66.7586,66.778,77627.0
2024-08-07 12:50:00,68.72,68.75,68.64,68.65,147777.0,66.7683,66.7975,66.6906,66.7003,147777.0
2024-08-07 13:00:00,68.66,68.69,68.63,68.66,75678.0,66.71,66.7392,66.6809,66.71,75678.0
2024-08-07 13:10:00,68.66,68.7,68.62,68.66,68596.0,66.71,66.7489,66.6712,66.71,68596.0
2024-08-07 13:20:00,68.65,68.87,68.65,68.76,130442.0,66.7003,66.9141,66.7003,66.8072,130442.0
2024-08-07 13:30:00,68.76,68.91,68.75,68.9,128347.0,66.8072,66.9529,66.7975,66.9432,128347.0
2024-08-07 13:40:00,68.9,68.92,68.67,68.7,147768.0,66.9432,66.9626,66.7197,66.7489,147768.0
2024-08-07 13:50:00,68.7,68.78,68.68,68.73,94193.0,66.7489,66.8266,66.7295,66.778,94193.0
2024-08-07 14:00:00,68.74,68.75,68.63,68.69,138426.0,66.7878,66.7975,66.6809,66.7392,138426.0
2024-08-07 14:10:00,68.68,68.71,68.57,68.69,133163.0,66.7295,66.7586,66.6226,66.7392,133163.0
2024-08-07 14:20:00,68.7,68.72,68.53,68.53,171819.0,66.7489,66.7683,66.5837,66.5837,171819.0
2024-08-07 14:30:00,68.53,68.58,68.47,68.51,217210.0,66.5837,66.6323,66.5254,66.5643,217210.0
2024-08-07 14:40:00,68.5,68.61,68.5,68.54,138061.0,66.5546,66.6614,66.5546,66.5934,138061.0
2024-08-07 14:50:00,68.53,68.56,68.47,68.53,160904.0,66.5837,66.6129,66.5254,66.5837,160904.0
2024-08-07 15:00:00,68.53,68.59,68.51,68.52,134227.0,66.5837,66.642,66.5643,66.574,134227.0
2024-08-07 15:10:00,68.52,68.65,68.51,68.65,134853.0,66.574,66.7003,66.5643,66.7003,134853.0
2024-08-07 15:20:00,68.65,68.71,68.64,68.68,202134.0,66.7003,66.7586,66.6906,66.7295,202134.0
2024-08-07 15:30:00,68.68,68.72,68.6,68.6,183636.0,66.7295,66.7683,66.6517,66.6517,183636.0
2024-08-07 15:40:00,68.6,68.67,68.54,68.65,309337.0,66.6517,66.7197,66.5934,66.7003,309337.0
2024-08-07 15:50:00,68.66,68.69,68.42,68.49,1092988.0,66.71,66.7392,66.4768,66.5449,1092988.0
2024-08-08 09:30:00,68.0,68.32,67.85,68.23,605835.0,66.0688,66.3797,65.923,66.2922,605835.0
2024-08-08 09:40:00,68.22,68.55,68.21,68.34,264093.0,66.2825,66.6031,66.2728,66.3991,264093.0
2024-08-08 09:50:00,68.34,68.69,68.29,68.61,136506.0,66.3991,66.7392,66.3505,66.6614,136506.0
2024-08-08 10:00:00,68.61,68.66,68.45,68.48,188259.0,66.6614,66.71,66.506,66.5351,188259.0
2024-08-08 10:10:00,68.5,68.59,68.47,68.48,169428.0,66.5546,66.642,66.5254,66.5351,169428.0
2024-08-08 10:20:00,68.48,68.68,68.47,68.6,224728.0,66.5351,66.7295,66.5254,66.6517,224728.0
2024-08-08 10:30:00,68.61,68.66,68.56,68.63,166409.0,66.6614,66.71,66.6129,66.6809,166409.0
2024-08-08 10:40:00,68.63,68.64,68.5,68.52,242543.0,66.6809,66.6906,66.5546,66.574,242543.0
2024-08-08 10:50:00,68.52,68.62,68.44,68.6,141343.0,66.574,66.6712,66.4963,66.6517,141343.0
2024-08-08 11:00:00,68.61,68.74,68.58,68.72,100207.0,66.6614,66.7878,66.6323,66.7683,100207.0
2024-08-08 11:10:00,68.72,68.76,68.6,68.62,118122.0,66.7683,66.8072,66.6517,66.6712,118122.0
2024-08-08 11:20:00,68.62,68.7,68.6,68.64,92772.0,66.6712,66.7489,66.6517,66.6906,92772.0
2024-08-08 11:30:00,68.64,68.65,68.55,68.59,111908.0,66.6906,66.7003,66.6031,66.642,111908.0
2024-08-08 11:40:00,68.59,68.68,68.49,68.66,144046.0,66.642,66.7295,66.5449,66.71,144046.0
2024-08-08 11:50:00,68.66,68.68,68.56,68.57,82349.0,66.71,66.7295,66.6129,66.6226,82349.0
2024-08-08 12:00:00,68.56,68.61,68.52,68.55,72557.0,66.6129,66.6614,66.574,66.6031,72557.0
2024-08-08 12:10:00,68.55,68.61,68.52,68.59,90034.0,66.6031,66.6614,66.574,66.642,90034.0
2024-08-08 12:20:00,68.59,68.63,68.56,68.61,67403.0,66.642,66.6809,66.6129,66.6614,67403.0
2024-08-08 12:30:00,68.61,68.64,68.58,68.59,168692.0,66.6614,66.6906,66.6323,66.642,168692.0
2024-08-08 12:40:00,68.59,68.63,68.55,68.6,211073.0,66.642,66.6809,66.6031,66.6517,211073.0
2024-08-08 12:50:00,68.59,68.66,68.59,68.64,188548.0,66.642,66.71,66.642,66.6906,188548.0
2024-08-08 13:00:00,68.64,68.71,68.62,68.7,165284.0,66.6906,66.7586,66.6712,66.7489,165284.0
2024-08-08 13:10:00,68.7,68.76,68.65,68.76,178735.0,66.7489,66.8072,66.7003,66.8072,178735.0
2024-08-08 13:20:00,68.76,68.82,68.72,68.81,130164.0,66.8072,66.8655,66.7683,66.8558,130164.0
2024-08-08 13:30:00,68.81,68.86,68.76,68.81,96211.0,66.8558,66.9043,66.8072,66.8558,96211.0
2024-08-08 13:40:00,68.81,68.87,68.68,68.69,104691.0,66.8558,66.9141,66.7295,66.7392,104691.0
2024-08-08 13:50:00,68.69,68.8,68.68,68.8,114347.0,66.7392,66.846,66.7295,66.846,114347.0
2024-08-08 14:00:00,68.79,68.83,68.71,68.82,109069.0,66.8363,66.8752,66.7586,66.8655,109069.0
2024-08-08 14:10:00,68.82,68.84,68.74,68.78,93285.0,66.8655,66.8849,66.7878,66.8266,93285.0
2024-08-08 14:20:00,68.77,68.8,68.71,68.78,188935.0,66.8169,66.846,66.7586,66.8266,188935.0
2024-08-08 14:30:00,68.77,68.78,68.71,68.73,101602.0,66.8169,66.8266,66.7586,66.778,101602.0
2024-08-08 14:40:00,68.73,68.76,68.63,68.73,126333.0,66.778,66.8072,66.6809,66.778,126333.0
2024-08-08 14:50:00,68.73,68.75,68.7,68.73,102917.0,66.778,66.7975,66.7489,66.778,102917.0
2024-08-08 15:00:00,68.73,68.81,68.69,68.78,152107.0,66.778,66.8558,66.7392,66.8266,152107.0
2024-08-08 15:10:00,68.78,68.82,68.69,68.7,124628.0,66.8266,66.8655,66.7392,66.7489,124628.0
2024-08-08 15:20:00,68.7,68.77,68.69,68.73,196792.0,66.7489,66.8169,66.7392,66.778,196792.0
2024-08-08 15:30:00,68.73,68.75,68.6,68.67,426517.0,66.778,66.7975,66.6517,66.7197,426517.0
2024-08-08 15:40:00,68.67,68.73,68.61,68.62,300025.0,66.7197,66.778,66.6614,66.6712,300025.0
2024-08-08 15:50:00,68.63,68.82,68.53,68.73,999861.0,66.6809,66.8655,66.5837,66.778,999861.0
2024-08-09 09:30:00,68.7,68.7,68.29,68.3,354625.0,66.7489,66.7489,66.3505,66.3602,354625.0
2024-08-09 09:40:00,68.29,68.44,68.24,68.29,241265.0,66.3505,66.4963,66.302,66.3505,241265.0
2024-08-09 09:50:00,68.29,68.65,68.27,68.64,175687.0,66.3505,66.7003,66.3311,66.6906,175687.0
2024-08-09 10:00:00,68.63,68.7,68.57,68.63,284592.0,66.6809,66.7489,66.6226,66.6809,284592.0
2024-08-09 10:10:00,68.63,68.64,68.43,68.53,131969.0,66.6809,66.6906,66.4866,66.5837,131969.0
2024-08-09 10:20:00,68.53,68.71,68.53,68.61,100025.0,66.5837,66.7586,66.5837,66.6614,100025.0
2024-08-09 10:30:00,68.61,68.64,68.55,68.58,112928.0,66.6614,66.6906,66.6031,66.6323,112928.0
2024-08-09 10:40:00,68.57,68.66,68.49,68.53,135476.0,66.6226,66.71,66.5449,66.5837,135476.0
2024-08-09 10:50:00,68.53,68.59,68.5,68.56,124151.0,66.5837,66.642,66.5546,66.6129,124151.0
2024-08-09 11:00:00,68.56,68.64,68.5,68.62,83820.0,66.6129,66.6906,66.5546,66.6712,83820.0
2024-08-09 11:10:00,68.61,68.65,68.53,68.53,63247.0,66.6614,66.7003,66.5837,66.5837,63247.0
2024-08-09 11:20:00,68.53,68.58,68.49,68.51,118337.0,66.5837,66.6323,66.5449,66.5643,118337.0
2024-08-09 11:30:00,68.51,68.59,68.5,68.52,85554.0,66.5643,66.642,66.5546,66.574,85554.0
2024-08-09 11:40:00,68.52,68.57,68.51,68.56,63721.0,66.574,66.6226,66.5643,66.6129,63721.0
2024-08-09 11:50:00,68.55,68.57,68.48,68.5,75708.0,66.6031,66.6226,66.5351,66.5546,75708.0
2024-08-09 12:00:00,68.5,68.55,68.48,68.53,81657.0,66.5546,66.6031,66.5351,66.5837,81657.0
2024-08-09 12:10:00,68.53,68.6,68.52,68.56,71878.0,66.5837,66.6517,66.574,66.6129,71878.0
2024-08-09 12:20:00,68.55,68.56,68.5,68.51,86700.0,66.6031,66.6129,66.5546,66.5643,86700.0
2024-08-09 12:30:00,68.51,68.54,68.49,68.5,110442.0,66.5643,66.5934,66.5449,66.5546,110442.0
2024-08-09 12:40:00,68.51,68.53,68.49,68.52,241080.0,66.5643,66.5837,66.5449,66.574,241080.0
2024-08-09 12:50:00,68.51,68.57,68.47,68.55,92649.0,66.5643,66.6226,66.5254,66.6031,92649.0
2024-08-09 13:00:00,68.54,68.57,68.47,68.55,116476.0,66.5934,66.6226,66.5254,66.6031,116476.0
2024-08-09 13:10:00,68.55,68.63,68.54,68.63,80697.0,66.6031,66.6809,66.5934,66.6809,80697.0
2024-08-09 13:20:00,68.63,68.75,68.63,68.73,79978.0,66.6809,66.7975,66.6809,66.778,79978.0
2024-08-09 13:30:00,68.74,68.79,68.65,68.65,63444.0,66.7878,66.8363,66.7003,66.7003,63444.0
2024-08-09 13:40:00,68.64,68.65,68.57,68.59,59269.0,66.6906,66.7003,66.6226,66.642,59269.0
2024-08-09 13:50:00,68.6,68.62,68.56,68.58,61753.0,66.6517,66.6712,66.6129,66.6323,61753.0
2024-08-09 14:00:00,68.57,68.58,68.5,68.56,71094.0,66.6226,66.6323,66.5546,66.6129,71094.0
2024-08-09 14:10:00,68.56,68.65,68.53,68.59,96097.0,66.6129,66.7003,66.5837,66.642,96097.0
2024-08-09 14:20:00,68.58,68.6,68.5,68.51,76946.0,66.6323,66.6517,66.5546,66.5643,76946.0
2024-08-09 14:30:00,68.51,68.57,68.49,68.56,61590.0,66.5643,66.6226,66.5449,66.6129,61590.0
2024-08-09 14:40:00,68.56,68.61,68.54,68.59,49034.0,66.6129,66.6614,66.5934,66.642,49034.0
2024-08-09 14:50:00,68.58,68.63,68.53,68.63,61280.0,66.6323,66.6809,66.5837,66.6809,61280.0
2024-08-09 15:00:00,68.63,68.66,68.57,68.65,82637.0,66.6809,66.71,66.6226,66.7003,82637.0
2024-08-09 15:10:00,68.65,68.68,68.63,68.67,92256.0,66.7003,66.7295,66.6809,66.7197,92256.0
2024-08-09 15:20:00,68.67,68.69,68.61,68.67,88851.0,66.7197,66.7392,66.6614,66.7197,88851.0
2024-08-09 15:30:00,68.67,68.74,68.67,68.69,131244.0,66.7197,66.7878,66.7197,66.7392,131244.0
2024-08-09 15:40:00,68.69,68.69,68.58,68.62,219219.0,66.7392,66.7392,66.6323,66.6712,219219.0
2024-08-09 15:50:00,68.61,68.74,68.53,68.67,929270.0,66.6614,66.7878,66.5837,66.7197,929270.0
2024-08-12 09:30:00,68.45,68.54,68.24,68.32,532669.0,66.506,66.5934,66.302,66.3797,532669.0
2024-08-12 09:40:00,68.32,68.54,68.31,68.41,200424.0,66.3797,66.5934,66.37,66.4671,200424.0
2024-08-12 09:50:00,68.42,68.44,68.2,68.38,136388.0,66.4768,66.4963,66.2631,66.438,136388.0
2024-08-12 10:00:00,68.38,68.38,68.11,68.2,195473.0,66.438,66.438,66.1756,66.2631,195473.0
2024-08-12 10:10:00,68.2,68.37,68.19,68.29,127611.0,66.2631,66.4283,66.2534,66.3505,127611.0
2024-08-12 10:20:00,68.29,68.34,68.18,68.31,143905.0,66.3505,66.3991,66.2437,66.37,143905.0
2024-08-12 10:30:00,68.31,68.35,68.2,68.2,113817.0,66.37,66.4088,66.2631,66.2631,113817.0
2024-08-12 10:40:00,68.2,68.35,68.18,68.29,97138.0,66.2631,66.4088,66.2437,66.3505,97138.0
2024-08-12 10:50:00,68.29,68.4,68.28,68.36,117147.0,66.3505,66.4574,66.3408,66.4185,117147.0
2024-08-12 11:00:00,68.35,68.38,68.13,68.13,98347.0,66.4088,66.438,66.1951,66.1951,98347.0
2024-08-12 11:10:00,68.13,68.18,68.02,68.09,121274.0,66.1951,66.2437,66.0882,66.1562,121274.0
2024-08-12 11:20:00,68.09,68.13,68.01,68.02,185149.0,66.1562,66.1951,66.0785,66.0882,185149.0
2024-08-12 11:30:00,68.01,68.24,67.99,68.19,132740.0,66.0785,66.302,66.0591,66.2534,132740.0
2024-08-12 11:40:00,68.17,68.17,68.08,68.1,117724.0,66.2339,66.2339,66.1465,66.1659,117724.0
2024-08-12 11:50:00,68.09,68.23,68.08,68.22,68129.0,66.1562,66.2922,66.1465,66.2825,68129.0
2024-08-12 12:00:00,68.22,68.26,68.11,68.14,82786.0,66.2825,66.3214,66.1756,66.2048,82786.0
2024-08-12 12:10:00,68.13,68.19,68.11,68.13,107646.0,66.1951,66.2534,66.1756,66.1951,107646.0
2024-08-12 12:20:00,68.13,68.18,68.09,68.11,77387.0,66.1951,66.2437,66.1562,66.1756,77387.0
2024-08-12 12:30:00,68.11,68.12,68.06,68.09,93955.0,66.1756,66.1854,66.1271,66.1562,93955.0
2024-08-12 12:40:00,68.08,68.22,68.07,68.18,134854.0,66.1465,66.2825,66.1368,66.2437,134854.0
2024-08-12 12:50:00,68.18,68.23,68.09,68.09,188925.0,66.2437,66.2922,66.1562,66.1562,188925.0
2024-08-12 13:00:00,68.09,68.1,68.03,68.05,120537.0,66.1562,66.1659,66.0979,66.1174,120537.0
2024-08-12 13:10:00,68.05,68.11,68.02,68.08,76535.0,66.1174,66.1756,66.0882,66.1465,76535.0
2024-08-12 13:20:00,68.07,68.09,68.0,68.04,100919.0,66.1368,66.1562,66.0688,66.1076,100919.0
2024-08-12 13:30:00,68.05,68.07,68.01,68.06,110707.0,66.1174,66.1368,66.0785,66.1271,110707.0
2024-08-12 13:40:00,68.06,68.07,67.96,67.96,211002.0,66.1271,66.1368,66.0299,66.0299,211002.0
2024-08-12 13:50:00,67.97,67.97,67.83,67.86,131317.0,66.0396,66.0396,65.9036,65.9327,131317.0
2024-08-12 14:00:00,67.86,67.94,67.85,67.93,90613.0,65.9327,66.0105,65.923,66.0008,90613.0
2024-08-12 14:10:00,67.93,68.07,67.93,68.04,66220.0,66.0008,66.1368,66.0008,66.1076,66220.0
2024-08-12 14:20:00,68.05,68.12,68.04,68.07,119432.0,66.1174,66.1854,66.1076,66.1368,119432.0
2024-08-12 14:30:00,68.08,68.18,68.07,68.17,94127.0,66.1465,66.2437,66.1368,66.2339,94127.0
2024-08-12 14:40:00,68.17,68.19,68.13,68.16,70487.0,66.2339,66.2534,66.1951,66.2242,70487.0
2024-08-12 14:50:00,68.16,68.21,68.15,68.19,90431.0,66.2242,66.2728,66.2145,66.2534,90431.0
2024-08-12 15:00:00,68.19,68.21,68.15,68.17,76387.0,66.2534,66.2728,66.2145,66.2339,76387.0
2024-08-12 15:10:00,68.17,68.21,68.12,68.13,85622.0,66.2339,66.2728,66.1854,66.1951,85622.0
2024-08-12 15:20:00,68.13,68.19,68.1,68.17,104858.0,66.1951,66.2534,66.1659,66.2339,104858.0
2024-08-12 15:30:00,68.17,68.18,68.03,68.06,149635.0,66.2339,66.2437,66.0979,66.1271,149635.0
2024-08-12 15:40:00,68.05,68.06,67.96,68.03,207404.0,66.1174,66.1271,66.0299,66.0979,207404.0
2024-08-12 15:50:00,68.03,68.2,68.03,68.19,737374.0,66.0979,66.2631,66.0979,66.2534,737374.0
2024-08-13 09:30:00,68.08,68.61,68.01,68.56,505755.0,66.1465,66.6614,66.0785,66.6129,505755.0
2024-08-13 09:40:00,68.55,68.6,68.45,68.46,194507.0,66.6031,66.6517,66.506,66.5157,194507.0
2024-08-13 09:50:00,68.47,68.61,68.32,68.38,182663.0,66.5254,66.6614,66.3797,66.438,182663.0
2024-08-13 10:00:00,68.38,68.39,68.16,68.25,181110.0,66.438,66.4477,66.2242,66.3117,181110.0
2024-08-13 10:10:00,68.25,68.34,68.19,68.19,119225.0,66.3117,66.3991,66.2534,66.2534,119225.0
2024-08-13 10:20:00,68.19,68.26,68.15,68.24,97826.0,66.2534,66.3214,66.2145,66.302,97826.0
2024-08-13 10:30:00,68.25,68.31,68.16,68.31,130923.0,66.3117,66.37,66.2242,66.37,130923.0
2024-08-13 10:40:00,68.3,68.35,68.21,68.34,105324.0,66.3602,66.4088,66.2728,66.3991,105324.0
2024-08-13 10:50:00,68.35,68.42,68.28,68.36,235413.0,66.4088,66.4768,66.3408,66.4185,235413.0
2024-08-13 11:00:00,68.36,68.45,68.34,68.42,125749.0,66.4185,66.506,66.3991,66.4768,125749.0
2024-08-13 11:10:00,68.41,68.42,68.3,68.4,144505.0,66.4671,66.4768,66.3602,66.4574,144505.0
2024-08-13 11:20:00,68.4,68.44,68.36,68.36,89059.0,66.4574,66.4963,66.4185,66.4185,89059.0
2024-08-13 11:30:00,68.37,68.42,68.35,68.39,143837.0,66.4283,66.4768,66.4088,66.4477,143837.0
2024-08-13 11:40:00,68.39,68.45,68.37,68.43,91861.0,66.4477,66.506,66.4283,66.4866,91861.0
2024-08-13 11:50:00,68.44,68.47,68.4,68.44,91668.0,66.4963,66.5254,66.4574,66.4963,91668.0
2024-08-13 12:00:00,68.44,68.48,68.4,68.42,104879.0,66.4963,66.5351,66.4574,66.4768,104879.0
2024-08-13 12:10:00,68.42,68.45,68.34,68.42,147673.0,66.4768,66.506,66.3991,66.4768,147673.0
2024-08-13 12:20:00,68.42,68.46,68.33,68.36,90438.0,66.4768,66.5157,66.3894,66.4185,90438.0
2024-08-13 12:30:00,68.36,68.4,68.32,68.37,81467.0,66.4185,66.4574,66.3797,66.4283,81467.0
2024-08-13 12:40:00,68.37,68.41,68.35,68.4,85308.0,66.4283,66.4671,66.4088,66.4574,85308.0
2024-08-13 12:50:00,68.4,68.43,68.38,68.38,98846.0,66.4574,66.4866,66.438,66.438,98846.0
2024-08-13 13:00:00,68.39,68.39,68.27,68.28,92921.0,66.4477,66.4477,66.3311,66.3408,92921.0
2024-08-13 13:10:00,68.27,68.31,68.23,68.29,89518.0,66.3311,66.37,66.2922,66.3505,89518.0
2024-08-13 13:20:00,68.28,68.36,68.28,68.33,97413.0,66.3408,66.4185,66.3408,66.3894,97413.0
2024-08-13 13:30:00,68.33,68.34,68.25,68.28,115015.0,66.3894,66.3991,66.3117,66.3408,115015.0
2024-08-13 13:40:00,68.28,68.38,68.27,68.35,113691.0,66.3408,66.438,66.3311,66.4088,113691.0
2024-08-13 13:50:00,68.35,68.41,68.28,68.29,131132.0,66.4088,66.4671,66.3408,66.3505,131132.0
2024-08-13 14:00:00,68.28,68.31,68.22,68.23,86067.0,66.3408,66.37,66.2825,66.2922,86067.0
2024-08-13 14:10:00,68.23,68.3,68.2,68.23,115338.0,66.2922,66.3602,66.2631,66.2922,115338.0
2024-08-13 14:20:00,68.23,68.25,68.18,68.23,107799.0,66.2922,66.3117,66.2437,66.2922,107799.0
2024-08-13 14:30:00,68.22,68.27,68.21,68.27,120030.0,66.2825,66.3311,66.2728,66.3311,120030.0
2024-08-13 14:40:00,68.27,68.29,68.24,68.24,79929.0,66.3311,66.3505,66.302,66.302,79929.0
2024-08-13 14:50:00,68.25,68.26,68.2,68.26,113561.0,66.3117,66.3214,66.2631,66.3214,113561.0
2024-08-13 15:00:00,68.25,68.35,68.24,68.31,99528.0,66.3117,66.4088,66.302,66.37,99528.0
2024-08-13 15:10:00,68.31,68.39,68.29,68.36,93099.0,66.37,66.4477,66.3505,66.4185,93099.0
2024-08-13 15:20:00,68.37,68.42,68.34,68.38,99248.0,66.4283,66.4768,66.3991,66.438,99248.0
2024-08-13 15:30:00,68.37,68.38,68.32,68.33,147567.0,66.4283,66.438,66.3797,66.3894,147567.0
2024-08-13 15:40:00,68.33,68.34,68.22,68.33,341829.0,66.3894,66.3991,66.2825,66.3894,341829.0
2024-08-13 15:50:00,68.33,68.48,68.29,68.47,668901.0,66.3894,66.5351,66.3505,66.5254,668901.0
2024-08-14 09:30:00,68.23,68.44,68.13,68.38,512904.0,66.2922,66.4963,66.1951,66.438,512904.0
2024-08-14 09:40:00,68.4,68.61,68.35,68.53,165813.0,66.4574,66.6614,66.4088,66.5837,165813.0
2024-08-14 09:50:00,68.53,68.67,68.46,68.5,283295.0,66.5837,66.7197,66.5157,66.5546,283295.0
2024-08-14 10:00:00,68.5,68.59,68.45,68.55,135122.0,66.5546,66.642,66.506,66.6031,135122.0
2024-08-14 10:10:00,68.56,68.72,68.55,68.63,162922.0,66.6129,66.7683,66.6031,66.6809,162922.0
2024-08-14 10:20:00,68.63,68.73,68.6,68.7,134096.0,66.6809,66.778,66.6517,66.7489,134096.0
2024-08-14 10:30:00,68.7,68.78,68.67,68.73,150703.0,66.7489,66.8266,66.7197,66.778,150703.0
2024-08-14 10:40:00,68.73,68.74,68.57,68.58,128837.0,66.778,66.7878,66.6226,66.6323,128837.0
2024-08-14 10:50:00,68.57,68.67,68.53,68.56,170857.0,66.6226,66.7197,66.5837,66.6129,170857.0
2024-08-14 11:00:00,68.56,68.64,68.5,68.63,1294068.0,66.6129,66.6906,66.5546,66.6809,1294068.0
2024-08-14 11:10:00,68.63,68.7,68.61,68.67,350202.0,66.6809,66.7489,66.6614,66.7197,350202.0
2024-08-14 11:20:00,68.67,68.74,68.66,68.72,104669.0,66.7197,66.7878,66.71,66.7683,104669.0
2024-08-14 11:30:00,68.73,68.77,68.66,68.69,92161.0,66.778,66.8169,66.71,66.7392,92161.0
2024-08-14 11:40:00,68.69,68.7,68.6,68.62,78579.0,66.7392,66.7489,66.6517,66.6712,78579.0
2024-08-14 11:50:00,68.63,68.71,68.62,68.66,85675.0,66.6809,66.7586,66.6712,66.71,85675.0
2024-08-14 12:00:00,68.66,68.78,68.65,68.75,109008.0,66.71,66.8266,66.7003,66.7975,109008.0
2024-08-14 12:10:00,68.75,68.82,68.73,68.8,89176.0,66.7975,66.8655,66.778,66.846,89176.0
2024-08-14 12:20:00,68.79,68.81,68.71,68.74,71872.0,66.8363,66.8558,66.7586,66.7878,71872.0
2024-08-14 12:30:00,68.74,68.82,68.72,68.82,98145.0,66.7878,66.8655,66.7683,66.8655,98145.0
2024-08-14 12:40:00,68.81,68.81,68.75,68.79,79907.0,66.8558,66.8558,66.7975,66.8363,79907.0
2024-08-14 12:50:00,68.78,68.81,68.76,68.8,106918.0,66.8266,66.8558,66.8072,66.846,106918.0
2024-08-14 13:00:00,68.8,68.81,68.74,68.75,94484.0,66.846,66.8558,66.7878,66.7975,94484.0
2024-08-14 13:10:00,68.74,68.77,68.71,68.75,62097.0,66.7878,66.8169,66.7586,66.7975,62097.0
2024-08-14 13:20:00,68.75,68.78,68.69,68.77,141900.0,66.7975,66.8266,66.7392,66.8169,141900.0
2024-08-14 13:30:00,68.77,68.81,68.76,68.8,112455.0,66.8169,66.8558,66.8072,66.846,112455.0
2024-08-14 13:40:00,68.8,68.85,68.78,68.81,102431.0,66.846,66.8946,66.8266,66.8558,102431.0
2024-08-14 13:50:00,68.81,68.82,68.78,68.79,106134.0,66.8558,66.8655,66.8266,66.8363,106134.0
2024-08-14 14:00:00,68.8,68.8,68.72,68.75,77042.0,66.846,66.846,66.7683,66.7975,77042.0
2024-08-14 14:10:00,68.76,68.77,68.72,68.73,60566.0,66.8072,66.8169,66.7683,66.778,60566.0
2024-08-14 14:20:00,68.74,68.76,68.71,68.73,116388.0,66.7878,66.8072,66.7586,66.778,116388.0
2024-08-14 14:30:00,68.73,68.8,68.73,68.77,137820.0,66.778,66.846,66.778,66.8169,137820.0
2024-08-14 14:40:00,68.78,68.8,68.77,68.8,58321.0,66.8266,66.846,66.8169,66.846,58321.0
2024-08-14 14:50:00,68.8,68.89,68.77,68.84,162469.0,66.846,66.9335,66.8169,66.8849,162469.0
2024-08-14 15:00:00,68.84,68.84,68.77,68.78,124579.0,66.8849,66.8849,66.8169,66.8266,124579.0
2024-08-14 15:10:00,68.78,68.79,68.66,68.66,217630.0,66.8266,66.8363,66.71,66.71,217630.0
2024-08-14 15:20:00,68.67,68.7,68.65,68.67,295661.0,66.7197,66.7489,66.7003,66.7197,295661.0
2024-08-14 15:30:00,68.67,68.73,68.66,68.7,343655.0,66.7197,66.778,66.71,66.7489,343655.0
2024-08-14 15:40:00,68.7,68.71,68.64,68.65,460385.0,66.7489,66.7586,66.6906,66.7003,460385.0
2024-08-14 15:50:00,68.65,68.73,68.51,68.58,2193102.0,66.7003,66.778,66.5643,66.6323,2193102.0
2024-08-15 09:30:00,68.62,68.91,68.62,68.72,496519.0,66.6712,66.9529,66.6712,66.7683,496519.0
2024-08-15 09:40:00,68.71,68.92,68.69,68.87,165968.0,66.7586,66.9626,66.7392,66.9141,165968.0
2024-08-15 09:50:00,68.87,68.9,68.74,68.75,209320.0,66.9141,66.9432,66.7878,66.7975,209320.0
2024-08-15 10:00:00,68.75,68.79,68.62,68.63,175421.0,66.7975,66.8363,66.6712,66.6809,175421.0
2024-08-15 10:10:00,68.62,68.72,68.6,68.67,165133.0,66.6712,66.7683,66.6517,66.7197,165133.0
2024-08-15 10:20:00,68.68,68.7,68.6,68.69,182083.0,66.7295,66.7489,66.6517,66.7392,182083.0
2024-08-15 10:30:00,68.69,68.71,68.54,68.55,116346.0,66.7392,66.7586,66.5934,66.6031,116346.0
2024-08-15 10:40:00,68.55,68.63,68.5,68.56,122902.0,66.6031,66.6809,66.5546,66.6129,122902.0
2024-08-15 10:50:00,68.58,68.69,68.54,68.62,94359.0,66.6323,66.7392,66.5934,66.6712,94359.0
2024-08-15 11:00:00,68.62,68.74,68.61,68.7,108995.0,66.6712,66.7878,66.6614,66.7489,108995.0
2024-08-15 11:10:00,68.7,68.74,68.63,68.74,158738.0,66.7489,66.7878,66.6809,66.7878,158738.0
2024-08-15 11:20:00,68.75,68.77,68.68,68.68,115748.0,66.7975,66.8169,66.7295,66.7295,115748.0
2024-08-15 11:30:00,68.68,68.74,68.66,68.7,91853.0,66.7295,66.7878,66.71,66.7489,91853.0
2024-08-15 11:40:00,68.7,68.71,68.58,68.65,102488.0,66.7489,66.7586,66.6323,66.7003,102488.0
2024-08-15 11:50:00,68.64,68.7,68.61,68.61,70356.0,66.6906,66.7489,66.6614,66.6614,70356.0
2024-08-15 12:00:00,68.62,68.72,68.6,68.67,90772.0,66.6712,66.7683,66.6517,66.7197,90772.0
2024-08-15 12:10:00,68.66,68.79,68.66,68.76,84310.0,66.71,66.8363,66.71,66.8072,84310.0
2024-08-15 12:20:00,68.75,68.8,68.7,68.71,98699.0,66.7975,66.846,66.7489,66.7586,98699.0
2024-08-15 12:30:00,68.71,68.74,68.63,68.64,105783.0,66.7586,66.7878,66.6809,66.6906,105783.0
2024-08-15 12:40:00,68.64,68.66,68.55,68.65,117558.0,66.6906,66.71,66.6031,66.7003,117558.0
2024-08-15 12:50:00,68.65,68.65,68.54,68.55,124695.0,66.7003,66.7003,66.5934,66.6031,124695.0
2024-08-15 13:00:00,68.55,68.63,68.53,68.61,116905.0,66.6031,66.6809,66.5837,66.6614,116905.0
2024-08-15 13:10:00,68.62,68.66,68.57,68.66,93137.0,66.6712,66.71,66.6226,66.71,93137.0
2024-08-15 13:20:00,68.66,68.68,68.62,68.66,70178.0,66.71,66.7295,66.6712,66.71,70178.0
2024-08-15 13:30:00,68.66,68.7,68.61,68.62,65569.0,66.71,66.7489,66.6614,66.6712,65569.0
2024-08-15 13:40:00,68.61,68.67,68.59,68.66,84880.0,66.6614,66.7197,66.642,66.71,84880.0
2024-08-15 13:50:00,68.66,68.69,68.6,68.67,82457.0,66.71,66.7392,66.6517,66.7197,82457.0
2024-08-15 14:00:00,68.68,68.75,68.67,68.72,99851.0,66.7295,66.7975,66.7197,66.7683,99851.0
2024-08-15 14:10:00,68.72,68.74,68.7,68.71,64446.0,66.7683,66.7878,66.7489,66.7586,64446.0
2024-08-15 14:20:00,68.72,68.74,68.67,68.72,104514.0,66.7683,66.7878,66.7197,66.7683,104514.0
2024-08-15 14:30:00,68.73,68.77,68.72,68.76,101934.0,66.778,66.8169,66.7683,66.8072,101934.0
2024-08-15 14:40:00,68.76,68.78,68.72,68.77,104143.0,66.8072,66.8266,66.7683,66.8169,104143.0
2024-08-15 14:50:00,68.77,68.78,68.72,68.76,117285.0,66.8169,66.8266,66.7683,66.8072,117285.0
2024-08-15 15:00:00,68.75,68.79,68.73,68.73,139544.0,66.7975,66.8363,66.778,66.778,139544.0
2024-08-15 15:10:00,68.73,68.79,68.73,68.73,122984.0,66.778,66.8363,66.778,66.778,122984.0
2024-08-15 15:20:00,68.73,68.77,68.71,68.76,114903.0,66.778,66.8169,66.7586,66.8072,114903.0
2024-08-15 15:30:00,68.76,68.82,68.72,68.78,193798.0,66.8072,66.8655,66.7683,66.8266,193798.0
2024-08-15 15:40:00,68.78,68.81,68.68,68.69,244015.0,66.8266,66.8558,66.7295,66.7392,244015.0
2024-08-15 15:50:00,68.68,68.69,68.53,68.68,908369.0,66.7295,66.7392,66.5837,66.7295,908369.0
2024-08-16 09:30:00,68.84,69.03,68.72,68.89,916983.0,66.8849,67.0695,66.7683,66.9335,916983.0
2024-08-16 09:40:00,68.9,68.94,68.79,68.84,184489.0,66.9432,66.9821,66.8363,66.8849,184489.0
2024-08-16 09:50:00,68.84,68.91,68.73,68.89,136369.0,66.8849,66.9529,66.778,66.9335,136369.0
2024-08-16 10:00:00,68.88,68.94,68.7,68.71,113494.0,66.9238,66.9821,66.7489,66.7586,113494.0
2024-08-16 10:10:00,68.7,68.83,68.64,68.71,164547.0,66.7489,66.8752,66.6906,66.7586,164547.0
2024-08-16 10:20:00,68.72,68.89,68.72,68.83,263872.0,66.7683,66.9335,66.7683,66.8752,263872.0
2024-08-16 10:30:00,68.82,68.91,68.77,68.86,206835.0,66.8655,66.9529,66.8169,66.9043,206835.0
2024-08-16 10:40:00,68.86,69.0,68.85,68.99,229852.0,66.9043,67.0404,66.8946,67.0307,229852.0
2024-08-16 10:50:00,68.99,69.05,68.95,69.02,203327.0,67.0307,67.0889,66.9918,67.0598,203327.0
2024-08-16 11:00:00,69.02,69.13,69.01,69.06,259316.0,67.0598,67.1667,67.0501,67.0987,259316.0
2024-08-16 11:10:00,69.05,69.28,69.05,69.27,333439.0,67.0889,67.3124,67.0889,67.3027,333439.0
2024-08-16 11:20:00,69.27,69.3,69.16,69.17,311523.0,67.3027,67.3318,67.1958,67.2055,311523.0
2024-08-16 11:30:00,69.17,69.25,68.94,68.95,197489.0,67.2055,67.2833,66.9821,66.9918,197489.0
2024-08-16 11:40:00,68.95,69.01,68.9,68.97,130591.0,66.9918,67.0501,66.9432,67.0112,130591.0
2024-08-16 11:50:00,68.97,68.98,68.92,68.96,104872.0,67.0112,67.0209,66.9626,67.0015,104872.0
2024-08-16 12:00:00,68.96,69.0,68.88,68.88,100880.0,67.0015,67.0404,66.9238,66.9238,100880.0
2024-08-16 12:10:00,68.88,68.95,68.88,68.92,73047.0,66.9238,66.9918,66.9238,66.9626,73047.0
2024-08-16 12:20:00,68.92,68.92,68.8,68.85,82209.0,66.9626,66.9626,66.846,66.8946,82209.0
2024-08-16 12:30:00,68.86,68.9,68.82,68.85,81986.0,66.9043,66.9432,66.8655,66.8946,81986.0
2024-08-16 12:40:00,68.86,68.92,68.84,68.92,61233.0,66.9043,66.9626,66.8849,66.9626,61233.0
2024-08-16 12:50:00,68.92,68.97,68.91,68.95,82004.0,66.9626,67.0112,66.9529,66.9918,82004.0
2024-08-16 13:00:00,68.95,68.99,68.92,68.95,102063.0,66.9918,67.0307,66.9626,66.9918,102063.0
2024-08-16 13:10:00,68.94,69.0,68.89,68.99,65253.0,66.9821,67.0404,66.9335,67.0307,65253.0
2024-08-16 13:20:00,68.98,69.0,68.93,68.99,76897.0,67.0209,67.0404,66.9724,67.0307,76897.0
2024-08-16 13:30:00,68.99,69.06,68.98,69.03,96986.0,67.0307,67.0987,67.0209,67.0695,96986.0
2024-08-16 13:40:00,69.03,69.09,69.01,69.09,129330.0,67.0695,67.1278,67.0501,67.1278,129330.0
2024-08-16 13:50:00,69.09,69.1,69.01,69.09,182999.0,67.1278,67.1375,67.0501,67.1278,182999.0
2024-08-16 14:00:00,69.09,69.11,69.05,69.08,92457.0,67.1278,67.1472,67.0889,67.1181,92457.0
2024-08-16 14:10:00,69.08,69.13,69.03,69.12,101622.0,67.1181,67.1667,67.0695,67.157,101622.0
2024-08-16 14:20:00,69.12,69.13,69.04,69.09,97347.0,67.157,67.1667,67.0792,67.1278,97347.0
2024-08-16 14:30:00,69.09,69.13,69.07,69.12,117544.0,67.1278,67.1667,67.1084,67.157,117544.0
2024-08-16 14:40:00,69.12,69.18,69.07,69.17,277698.0,67.157,67.2153,67.1084,67.2055,277698.0
2024-08-16 14:50:00,69.17,69.19,69.13,69.17,180809.0,67.2055,67.225,67.1667,67.2055,180809.0
2024-08-16 15:00:00,69.17,69.21,69.13,69.14,114882.0,67.2055,67.2444,67.1667,67.1764,114882.0
2024-08-16 15:10:00,69.13,69.15,69.13,69.14,89730.0,67.1667,67.1861,67.1667,67.1764,89730.0
2024-08-16 15:20:00,69.14,69.14,69.06,69.06,104840.0,67.1764,67.1764,67.0987,67.0987,104840.0
2024-08-16 15:30:00,69.06,69.12,69.04,69.11,175208.0,67.0987,67.157,67.0792,67.1472,175208.0
2024-08-16 15:40:00,69.1,69.15,69.08,69.11,229506.0,67.1375,67.1861,67.1181,67.1472,229506.0
2024-08-16 15:50:00,69.11,69.2,69.09,69.18,949001.0,67.1472,67.2347,67.1278,67.2153,949001.0
2024-08-19 09:30:00,69.35,69.42,69.11,69.12,393693.0,67.3804,67.4484,67.1472,67.157,393693.0
2024-08-19 09:40:00,69.11,69.15,69.06,69.09,145774.0,67.1472,67.1861,67.0987,67.1278,145774.0
2024-08-19 09:50:00,69.08,69.2,69.06,69.15,130136.0,67.1181,67.2347,67.0987,67.1861,130136.0
2024-08-19 10:00:00,69.15,69.19,69.1,69.12,130749.0,67.1861,67.225,67.1375,67.157,130749.0
2024-08-19 10:10:00,69.12,69.19,69.08,69.13,176353.0,67.157,67.225,67.1181,67.1667,176353.0
2024-08-19 10:20:00,69.13,69.16,69.08,69.11,99688.0,67.1667,67.1958,67.1181,67.1472,99688.0
2024-08-19 10:30:00,69.1,69.14,69.07,69.09,122073.0,67.1375,67.1764,67.1084,67.1278,122073.0
2024-08-19 10:40:00,69.09,69.12,69.05,69.09,179036.0,67.1278,67.157,67.0889,67.1278,179036.0
2024-08-19 10:50:00,69.08,69.16,69.03,69.11,112747.0,67.1181,67.1958,67.0695,67.1472,112747.0
2024-08-19 11:00:00,69.11,69.13,69.01,69.02,130972.0,67.1472,67.1667,67.0501,67.0598,130972.0
2024-08-19 11:10:00,69.02,69.07,68.98,69.05,162218.0,67.0598,67.1084,67.0209,67.0889,162218.0
2024-08-19 11:20:00,69.05,69.05,68.94,68.98,154090.0,67.0889,67.0889,66.9821,67.0209,154090.0
2024-08-19 11:30:00,68.99,69.06,68.98,69.01,179614.0,67.0307,67.0987,67.0209,67.0501,179614.0
2024-08-19 11:40:00,69.02,69.05,69.0,69.0,97986.0,67.0598,67.0889,67.0404,67.0404,97986.0
2024-08-19 11:50:00,69.01,69.06,68.99,69.04,109905.0,67.0501,67.0987,67.0307,67.0792,109905.0
2024-08-19 12:00:00,69.05,69.07,68.94,69.01,176701.0,67.0889,67.1084,66.9821,67.0501,176701.0
2024-08-19 12:10:00,69.01,69.02,68.96,68.99,144863.0,67.0501,67.0598,67.0015,67.0307,144863.0
2024-08-19 12:20:00,68.98,69.01,68.96,68.97,149021.0,67.0209,67.0501,67.0015,67.0112,149021.0
2024-08-19 12:30:00,68.97,69.01,68.94,68.97,112422.0,67.0112,67.0501,66.9821,67.0112,112422.0
2024-08-19 12:40:00,68.97,69.02,68.96,69.02,73916.0,67.0112,67.0598,67.0015,67.0598,73916.0
2024-08-19 12:50:00,69.02,69.08,68.98,69.05,194405.0,67.0598,67.1181,67.0209,67.0889,194405.0
2024-08-19 13:00:00,69.05,69.08,68.99,69.0,119517.0,67.0889,67.1181,67.0307,67.0404,119517.0
2024-08-19 13:10:00,69.0,69.07,68.99,69.02,132570.0,67.0404,67.1084,67.0307,67.0598,132570.0
2024-08-19 13:20:00,69.02,69.05,68.95,69.01,143546.0,67.0598,67.0889,66.9918,67.0501,143546.0
2024-08-19 13:30:00,69.01,69.03,68.92,68.95,234240.0,67.0501,67.0695,66.9626,66.9918,234240.0
2024-08-19 13:40:00,68.95,69.01,68.94,68.95,89137.0,66.9918,67.0501,66.9821,66.9918,89137.0
2024-08-19 13:50:00,68.94,69.0,68.93,68.98,86207.0,66.9821,67.0404,66.9724,67.0209,86207.0
2024-08-19 14:00:00,68.98,69.0,68.92,68.94,121386.0,67.0209,67.0404,66.9626,66.9821,121386.0
2024-08-19 14:10:00,68.94,68.94,68.85,68.85,118287.0,66.9821,66.9821,66.8946,66.8946,118287.0
2024-08-19 14:20:00,68.84,68.94,68.84,68.94,129310.0,66.8849,66.9821,66.8849,66.9821,129310.0
2024-08-19 14:30:00,68.94,68.94,68.88,68.9,108864.0,66.9821,66.9821,66.9238,66.9432,108864.0
2024-08-19 14:40:00,68.9,68.96,68.89,68.95,141368.0,66.9432,67.0015,66.9335,66.9918,141368.0
2024-08-19 14:50:00,68.95,68.98,68.93,68.95,131133.0,66.9918,67.0209,66.9724,66.9918,131133.0
2024-08-19 15:00:00,68.95,69.04,68.94,69.03,145364.0,66.9918,67.0792,66.9821,67.0695,145364.0
2024-08-19 15:10:00,69.03,69.03,68.98,69.03,97147.0,67.0695,67.0695,67.0209,67.0695,97147.0
2024-08-19 15:20:00,69.02,69.05,69.0,69.01,115445.0,67.0598,67.0889,67.0404,67.0501,115445.0
2024-08-19 15:30:00,69.01,69.07,68.99,69.04,162048.0,67.0501,67.1084,67.0307,67.0792,162048.0
2024-08-19 15:40:00,69.04,69.06,68.99,69.03,193035.0,67.0792,67.0987,67.0307,67.0695,193035.0
2024-08-19 15:50:00,69.04,69.06,68.93,68.97,839064.0,67.0792,67.0987,66.9724,67.0112,839064.0
2024-08-20 09:30:00,68.99,69.01,68.83,68.92,336326.0,67.0307,67.0501,66.8752,66.9626,336326.0
2024-08-20 09:40:00,68.93,69.01,68.87,68.98,73849.0,66.9724,67.0501,66.9141,67.0209,73849.0
2024-08-20 09:50:00,68.98,69.03,68.9,69.0,162212.0,67.0209,67.0695,66.9432,67.0404,162212.0
2024-08-20 10:00:00,69.01,69.04,68.76,68.81,234343.0,67.0501,67.0792,66.8072,66.8558,234343.0
2024-08-20 10:10:00,68.81,69.09,68.81,69.06,193579.0,66.8558,67.1278,66.8558,67.0987,193579.0
2024-08-20 10:20:00,69.06,69.17,68.97,69.14,152999.0,67.0987,67.2055,67.0112,67.1764,152999.0
2024-08-20 10:30:00,69.13,69.19,69.07,69.16,155134.0,67.1667,67.225,67.1084,67.1958,155134.0
2024-08-20 10:40:00,69.17,69.29,69.15,69.28,187989.0,67.2055,67.3221,67.1861,67.3124,187989.0
2024-08-20 10:50:00,69.28,69.3,69.21,69.27,219337.0,67.3124,67.3318,67.2444,67.3027,219337.0
2024-08-20 11:00:00,69.27,69.32,69.22,69.31,141845.0,67.3027,67.3513,67.2541,67.3416,141845.0
2024-08-20 11:10:00,69.31,69.33,69.23,69.28,116861.0,67.3416,67.361,67.2638,67.3124,116861.0
2024-08-20 11:20:00,69.28,69.29,69.22,69.23,89870.0,67.3124,67.3221,67.2541,67.2638,89870.0
2024-08-20 11:30:00,69.23,69.25,69.17,69.19,53892.0,67.2638,67.2833,67.2055,67.225,53892.0
2024-08-20 11:40:00,69.2,69.31,69.19,69.28,161582.0,67.2347,67.3416,67.225,67.3124,161582.0
2024-08-20 11:50:00,69.28,69.35,69.25,69.33,149868.0,67.3124,67.3804,67.2833,67.361,149868.0
2024-08-20 12:00:00,69.34,69.34,69.28,69.33,66447.0,67.3707,67.3707,67.3124,67.361,66447.0
2024-08-20 12:10:00,69.33,69.33,69.26,69.27,173258.0,67.361,67.361,67.293,67.3027,173258.0
2024-08-20 12:20:00,69.27,69.27,69.22,69.26,66537.0,67.3027,67.3027,67.2541,67.293,66537.0
2024-08-20 12:30:00,69.25,69.27,69.21,69.26,92344.0,67.2833,67.3027,67.2444,67.293,92344.0
2024-08-20 12:40:00,69.27,69.27,69.19,69.26,120421.0,67.3027,67.3027,67.225,67.293,120421.0
2024-08-20 12:50:00,69.26,69.27,69.15,69.15,132890.0,67.293,67.3027,67.1861,67.1861,132890.0
2024-08-20 13:00:00,69.15,69.15,69.09,69.12,98877.0,67.1861,67.1861,67.1278,67.157,98877.0
2024-08-20 13:10:00,69.11,69.12,69.08,69.11,66075.0,67.1472,67.157,67.1181,67.1472,66075.0
2024-08-20 13:20:00,69.12,69.13,69.06,69.09,88727.0,67.157,67.1667,67.0987,67.1278,88727.0
2024-08-20 13:30:00,69.09,69.16,69.08,69.13,58853.0,67.1278,67.1958,67.1181,67.1667,58853.0
2024-08-20 13:40:00,69.12,69.13,69.1,69.1,53024.0,67.157,67.1667,67.1375,67.1375,53024.0
2024-08-20 13:50:00,69.1,69.17,69.1,69.16,68779.0,67.1375,67.2055,67.1375,67.1958,68779.0
2024-08-20 14:00:00,69.15,69.2,69.14,69.2,142907.0,67.1861,67.2347,67.1764,67.2347,142907.0
2024-08-20 14:10:00,69.2,69.22,69.16,69.2,108920.0,67.2347,67.2541,67.1958,67.2347,108920.0
2024-08-20 14:20:00,69.2,69.28,69.2,69.22,186768.0,67.2347,67.3124,67.2347,67.2541,186768.0
2024-08-20 14:30:00,69.21,69.26,69.15,69.16,119532.0,67.2444,67.293,67.1861,67.1958,119532.0
2024-08-20 14:40:00,69.17,69.21,69.14,69.18,57442.0,67.2055,67.2444,67.1764,67.2153,57442.0
2024-08-20 14:50:00,69.17,69.2,69.14,69.14,60086.0,67.2055,67.2347,67.1764,67.1764,60086.0
2024-08-20 15:00:00,69.15,69.17,69.11,69.16,84752.0,67.1861,67.2055,67.1472,67.1958,84752.0
2024-08-20 15:10:00,69.16,69.16,69.11,69.12,109755.0,67.1958,67.1958,67.1472,67.157,109755.0
2024-08-20 15:20:00,69.12,69.15,69.09,69.15,113887.0,67.157,67.1861,67.1278,67.1861,113887.0
2024-08-20 15:30:00,69.15,69.2,69.13,69.15,264992.0,67.1861,67.2347,67.1667,67.1861,264992.0
2024-08-20 15:40:00,69.15,69.18,69.12,69.17,190999.0,67.1861,67.2153,67.157,67.2055,190999.0
2024-08-20 15:50:00,69.17,69.39,69.16,69.38,1088021.0,67.2055,67.4193,67.1958,67.4096,1088021.0
2024-08-21 09:30:00,69.48,69.8,69.44,69.79,531131.0,67.5067,67.8176,67.4679,67.8079,531131.0
2024-08-21 09:40:00,69.78,70.0,69.78,69.98,263326.0,67.7982,68.012,67.7982,67.9925,263326.0
2024-08-21 09:50:00,69.98,70.13,69.96,70.06,608742.0,67.9925,68.1383,67.9731,68.0703,608742.0
2024-08-21 10:00:00,70.06,70.06,69.58,69.61,152397.0,68.0703,68.0703,67.6039,67.633,152397.0
2024-08-21 10:10:00,69.6,69.68,69.55,69.59,146273.0,67.6233,67.7011,67.5747,67.6136,146273.0
2024-08-21 10:20:00,69.59,69.77,69.56,69.66,111278.0,67.6136,67.7885,67.5845,67.6816,111278.0
2024-08-21 10:30:00,69.65,69.77,69.63,69.75,120170.0,67.6719,67.7885,67.6525,67.7691,120170.0
2024-08-21 10:40:00,69.75,69.84,69.63,69.65,192979.0,67.7691,67.8565,67.6525,67.6719,192979.0
2024-08-21 10:50:00,69.64,69.65,69.49,69.53,135253.0,67.6622,67.6719,67.5165,67.5553,135253.0
2024-08-21 11:00:00,69.53,69.59,69.5,69.5,77745.0,67.5553,67.6136,67.5262,67.5262,77745.0
2024-08-21 11:10:00,69.51,69.58,69.49,69.55,79866.0,67.5359,67.6039,67.5165,67.5747,79866.0
2024-08-21 11:20:00,69.55,69.6,69.54,69.57,100365.0,67.5747,67.6233,67.565,67.5942,100365.0
2024-08-21 11:30:00,69.56,69.59,69.51,69.55,82872.0,67.5845,67.6136,67.5359,67.5747,82872.0
2024-08-21 11:40:00,69.55,69.67,69.54,69.59,110513.0,67.5747,67.6913,67.565,67.6136,110513.0
2024-08-21 11:50:00,69.58,69.59,69.54,69.56,74353.0,67.6039,67.6136,67.565,67.5845,74353.0
2024-08-21 12:00:00,69.56,69.61,69.55,69.57,98244.0,67.5845,67.633,67.5747,67.5942,98244.0
2024-08-21 12:10:00,69.56,69.57,69.46,69.51,112007.0,67.5845,67.5942,67.4873,67.5359,112007.0
2024-08-21 12:20:00,69.51,69.63,69.5,69.59,70878.0,67.5359,67.6525,67.5262,67.6136,70878.0
2024-08-21 12:30:00,69.59,69.65,69.56,69.63,53377.0,67.6136,67.6719,67.5845,67.6525,53377.0
2024-08-21 12:40:00,69.62,69.65,69.6,69.63,52089.0,67.6428,67.6719,67.6233,67.6525,52089.0
2024-08-21 12:50:00,69.63,69.65,69.61,69.63,47483.0,67.6525,67.6719,67.633,67.6525,47483.0
2024-08-21 13:00:00,69.62,69.67,69.57,69.58,51776.0,67.6428,67.6913,67.5942,67.6039,51776.0
2024-08-21 13:10:00,69.58,69.6,69.53,69.53,66013.0,67.6039,67.6233,67.5553,67.5553,66013.0
2024-08-21 13:20:00,69.53,69.58,69.51,69.53,47213.0,67.5553,67.6039,67.5359,67.5553,47213.0
2024-08-21 13:30:00,69.53,69.54,69.45,69.48,84940.0,67.5553,67.565,67.4776,67.5067,84940.0
2024-08-21 13:40:00,69.48,69.48,69.42,69.45,70939.0,67.5067,67.5067,67.4484,67.4776,70939.0
2024-08-21 13:50:00,69.46,69.49,69.43,69.48,58877.0,67.4873,67.5165,67.4582,67.5067,58877.0
2024-08-21 14:00:00,69.48,69.51,69.44,69.45,71713.0,67.5067,67.5359,67.4679,67.4776,71713.0
2024-08-21 14:10:00,69.45,69.53,69.45,69.5,94334.0,67.4776,67.5553,67.4776,67.5262,94334.0
2024-08-21 14:20:00,69.49,69.54,69.46,69.54,101407.0,67.5165,67.565,67.4873,67.565,101407.0
2024-08-21 14:30:00,69.55,69.58,69.5,69.52,75263.0,67.5747,67.6039,67.5262,67.5456,75263.0
2024-08-21 14:40:00,69.52,69.54,69.5,69.52,71535.0,67.5456,67.565,67.5262,67.5456,71535.0
2024-08-21 14:50:00,69.52,69.54,69.5,69.5,74160.0,67.5456,67.565,67.5262,67.5262,74160.0
2024-08-21 15:00:00,69.5,69.53,69.46,69.48,106994.0,67.5262,67.5553,67.4873,67.5067,106994.0
2024-08-21 15:10:00,69.48,69.53,69.46,69.52,104666.0,67.5067,67.5553,67.4873,67.5456,104666.0
2024-08-21 15:20:00,69.52,69.52,69.44,69.47,86756.0,67.5456,67.5456,67.4679,67.497,86756.0
2024-08-21 15:30:00,69.46,69.47,69.33,69.37,171676.0,67.4873,67.497,67.361,67.3999,171676.0
2024-08-21 15:40:00,69.37,69.47,69.35,69.41,199647.0,67.3999,67.497,67.3804,67.4387,199647.0
2024-08-21 15:50:00,69.41,69.59,69.41,69.55,530606.0,67.4387,67.6136,67.4387,67.5747,530606.0
2024-08-22 09:30:00,69.92,69.92,69.62,69.63,321566.0,67.9342,67.9342,67.6428,67.6525,321566.0
2024-08-22 09:40:00,69.64,69.69,69.49,69.59,167217.0,67.6622,67.7108,67.5165,67.6136,167217.0
2024-08-22 09:50:00,69.6,69.7,69.5,69.54,118049.0,67.6233,67.7205,67.5262,67.565,118049.0
2024-08-22 10:00:00,69.55,69.57,69.45,69.52,123016.0,67.5747,67.5942,67.4776,67.5456,123016.0
2024-08-22 10:10:00,69.52,69.59,69.49,69.59,110676.0,67.5456,67.6136,67.5165,67.6136,110676.0
2024-08-22 10:20:00,69.59,69.62,69.52,69.58,94772.0,67.6136,67.6428,67.5456,67.6039,94772.0
2024-08-22 10:30:00,69.58,69.58,69.47,69.48,87279.0,67.6039,67.6039,67.497,67.5067,87279.0
2024-08-22 10:40:00,69.48,69.48,69.4,69.45,70344.0,67.5067,67.5067,67.429,67.4776,70344.0
2024-08-22 10:50:00,69.45,69.49,69.39,69.39,483472.0,67.4776,67.5165,67.4193,67.4193,483472.0
2024-08-22 11:00:00,69.4,69.45,69.36,69.4,99126.0,67.429,67.4776,67.3901,67.429,99126.0
2024-08-22 11:10:00,69.4,69.42,69.32,69.33,62236.0,67.429,67.4484,67.3513,67.361,62236.0
2024-08-22 11:20:00,69.33,69.42,69.3,69.31,116233.0,67.361,67.4484,67.3318,67.3416,116233.0
2024-08-22 11:30:00,69.31,69.42,69.29,69.41,183949.0,67.3416,67.4484,67.3221,67.4387,183949.0
2024-08-22 11:40:00,69.4,69.45,69.34,69.4,168730.0,67.429,67.4776,67.3707,67.429,168730.0
2024-08-22 11:50:00,69.39,69.41,69.31,69.37,76449.0,67.4193,67.4387,67.3416,67.3999,76449.0
2024-08-22 12:00:00,69.36,69.41,69.33,69.34,84461.0,67.3901,67.4387,67.361,67.3707,84461.0
2024-08-22 12:10:00,69.35,69.39,69.32,69.38,63634.0,67.3804,67.4193,67.3513,67.4096,63634.0
2024-08-22 12:20:00,69.39,69.43,69.35,69.4,98459.0,67.4193,67.4582,67.3804,67.429,98459.0
2024-08-22 12:30:00,69.4,69.47,69.37,69.38,154873.0,67.429,67.497,67.3999,67.4096,154873.0
2024-08-22 12:40:00,69.38,69.39,69.24,69.29,136619.0,67.4096,67.4193,67.2736,67.3221,136619.0
2024-08-22 12:50:00,69.28,69.29,69.13,69.16,125000.0,67.3124,67.3221,67.1667,67.1958,125000.0
2024-08-22 13:00:00,69.16,69.22,69.14,69.2,96506.0,67.1958,67.2541,67.1764,67.2347,96506.0
2024-08-22 13:10:00,69.2,69.27,69.18,69.25,104085.0,67.2347,67.3027,67.2153,67.2833,104085.0
2024-08-22 13:20:00,69.25,69.26,69.16,69.17,121392.0,67.2833,67.293,67.1958,67.2055,121392.0
2024-08-22 13:30:00,69.16,69.2,69.07,69.15,161814.0,67.1958,67.2347,67.1084,67.1861,161814.0
2024-08-22 13:40:00,69.16,69.2,69.12,69.18,133512.0,67.1958,67.2347,67.157,67.2153,133512.0
2024-08-22 13:50:00,69.18,69.19,68.99,69.06,144120.0,67.2153,67.225,67.0307,67.0987,144120.0
2024-08-22 14:00:00,69.06,69.08,68.99,69.08,151232.0,67.0987,67.1181,67.0307,67.1181,151232.0
2024-08-22 14:10:00,69.09,69.17,68.79,69.17,193350.0,67.1278,67.2055,66.8363,67.2055,193350.0
2024-08-22 14:20:00,69.17,69.19,69.11,69.15,91658.0,67.2055,67.225,67.1472,67.1861,91658.0
2024-08-22 14:30:00,69.14,69.14,69.05,69.06,142966.0,67.1764,67.1764,67.0889,67.0987,142966.0
2024-08-22 14:40:00,69.06,69.12,69.05,69.09,125683.0,67.0987,67.157,67.0889,67.1278,125683.0
2024-08-22 14:50:00,69.09,69.15,69.06,69.08,158996.0,67.1278,67.1861,67.0987,67.1181,158996.0
2024-08-22 15:00:00,69.09,69.12,69.04,69.06,170455.0,67.1278,67.157,67.0792,67.0987,170455.0
2024-08-22 15:10:00,69.06,69.14,69.05,69.08,289834.0,67.0987,67.1764,67.0889,67.1181,289834.0
2024-08-22 15:20:00,69.09,69.1,69.03,69.1,268534.0,67.1278,67.1375,67.0695,67.1375,268534.0
2024-08-22 15:30:00,69.11,69.18,69.08,69.13,269189.0,67.1472,67.2153,67.1181,67.1667,269189.0
2024-08-22 15:40:00,69.15,69.18,69.09,69.15,373504.0,67.1861,67.2153,67.1278,67.1861,373504.0
2024-08-22 15:50:00,69.15,69.34,69.13,69.34,835126.0,67.1861,67.3707,67.1667,67.3707,835126.0
2024-08-23 09:30:00,69.4,69.48,69.2,69.26,421711.0,67.429,67.5067,67.2347,67.293,421711.0
2024-08-23 09:40:00,69.27,69.34,69.19,69.27,153320.0,67.3027,67.3707,67.225,67.3027,153320.0
2024-08-23 09:50:00,69.27,69.39,69.18,69.38,105588.0,67.3027,67.4193,67.2153,67.4096,105588.0
2024-08-23 10:00:00,69.38,69.46,69.28,69.39,160223.0,67.4096,67.4873,67.3124,67.4193,160223.0
2024-08-23 10:10:00,69.39,69.48,69.38,69.42,152792.0,67.4193,67.5067,67.4096,67.4484,152792.0
2024-08-23 10:20:00,69.44,69.47,69.32,69.32,111465.0,67.4679,67.497,67.3513,67.3513,111465.0
2024-08-23 10:30:00,69.32,69.35,69.21,69.27,101267.0,67.3513,67.3804,67.2444,67.3027,101267.0
2024-08-23 10:40:00,69.27,69.27,69.18,69.21,123096.0,67.3027,67.3027,67.2153,67.2444,123096.0
2024-08-23 10:50:00,69.22,69.28,69.2,69.25,147332.0,67.2541,67.3124,67.2347,67.2833,147332.0
2024-08-23 11:00:00,69.25,69.28,69.15,69.16,116156.0,67.2833,67.3124,67.1861,67.1958,116156.0
2024-08-23 11:10:00,69.16,69.25,69.12,69.2,111128.0,67.1958,67.2833,67.157,67.2347,111128.0
2024-08-23 11:20:00,69.21,69.22,69.14,69.17,70025.0,67.2444,67.2541,67.1764,67.2055,70025.0
2024-08-23 11:30:00,69.16,69.22,69.15,69.19,104426.0,67.1958,67.2541,67.1861,67.225,104426.0
2024-08-23 11:40:00,69.2,69.23,69.15,69.17,99277.0,67.2347,67.2638,67.1861,67.2055,99277.0
2024-08-23 11:50:00,69.17,69.19,69.07,69.08,91208.0,67.2055,67.225,67.1084,67.1181,91208.0
2024-08-23 12:00:00,69.09,69.09,68.98,69.04,131531.0,67.1278,67.1278,67.0209,67.0792,131531.0
2024-08-23 12:10:00,69.04,69.12,69.02,69.03,59747.0,67.0792,67.157,67.0598,67.0695,59747.0
2024-08-23 12:20:00,69.03,69.04,68.94,68.97,74820.0,67.0695,67.0792,66.9821,67.0112,74820.0
2024-08-23 12:30:00,68.97,69.02,68.95,68.98,88186.0,67.0112,67.0598,66.9918,67.0209,88186.0
2024-08-23 12:40:00,68.98,69.02,68.93,69.01,83484.0,67.0209,67.0598,66.9724,67.0501,83484.0
2024-08-23 12:50:00,69.0,69.06,68.99,69.0,164519.0,67.0404,67.0987,67.0307,67.0404,164519.0
2024-08-23 13:00:00,69.0,69.05,68.98,68.98,118740.0,67.0404,67.0889,67.0209,67.0209,118740.0
2024-08-23 13:10:00,68.99,69.03,68.96,68.98,79143.0,67.0307,67.0695,67.0015,67.0209,79143.0
2024-08-23 13:20:00,68.98,69.14,68.98,69.12,142880.0,67.0209,67.1764,67.0209,67.157,142880.0
2024-08-23 13:30:00,69.12,69.25,69.1,69.25,78592.0,67.157,67.2833,67.1375,67.2833,78592.0
2024-08-23 13:40:00,69.25,69.31,69.19,69.3,127836.0,67.2833,67.3416,67.225,67.3318,127836.0
2024-08-23 13:50:00,69.3,69.33,69.28,69.28,71149.0,67.3318,67.361,67.3124,67.3124,71149.0
2024-08-23 14:00:00,69.28,69.37,69.27,69.34,83024.0,67.3124,67.3999,67.3027,67.3707,83024.0
2024-08-23 14:10:00,69.34,69.37,69.32,69.34,60165.0,67.3707,67.3999,67.3513,67.3707,60165.0
2024-08-23 14:20:00,69.34,69.35,69.27,69.33,64290.0,67.3707,67.3804,67.3027,67.361,64290.0
2024-08-23 14:30:00,69.32,69.35,69.31,69.33,78855.0,67.3513,67.3804,67.3416,67.361,78855.0
2024-08-23 14:40:00,69.33,69.39,69.32,69.33,57035.0,67.361,67.4193,67.3513,67.361,57035.0
2024-08-23 14:50:00,69.34,69.36,69.32,69.35,62474.0,67.3707,67.3901,67.3513,67.3804,62474.0
2024-08-23 15:00:00,69.36,69.44,69.34,69.43,106086.0,67.3901,67.4679,67.3707,67.4582,106086.0
2024-08-23 15:10:00,69.42,69.5,69.42,69.48,123614.0,67.4484,67.5262,67.4484,67.5067,123614.0
2024-08-23 15:20:00,69.47,69.57,69.46,69.56,324856.0,67.497,67.5942,67.4873,67.5845,324856.0
2024-08-23 15:30:00,69.56,69.66,69.54,69.66,236255.0,67.5845,67.6816,67.565,67.6816,236255.0
2024-08-23 15:40:00,69.66,69.73,69.64,69.69,399575.0,67.6816,67.7496,67.6622,67.7108,399575.0
2024-08-23 15:50:00,69.68,69.85,69.58,69.77,1595701.0,67.7011,67.8662,67.6039,67.7885,1595701.0
2024-08-26 09:30:00,69.83,69.99,69.73,69.94,457392.0,67.8468,68.0023,67.7496,67.9537,457392.0
2024-08-26 09:40:00,69.94,70.01,69.9,70.0,165050.0,67.9537,68.0217,67.9148,68.012,165050.0
2024-08-26 09:50:00,70.0,70.16,69.95,70.16,160824.0,68.012,68.1674,67.9634,68.1674,160824.0
2024-08-26 10:00:00,70.16,70.36,70.12,70.33,196396.0,68.1674,68.3617,68.1286,68.3326,196396.0
2024-08-26 10:10:00,70.33,70.47,70.27,70.45,236891.0,68.3326,68.4686,68.2743,68.4492,236891.0
2024-08-26 10:20:00,70.45,70.5,70.41,70.49,156275.0,68.4492,68.4978,68.4103,68.4881,156275.0
2024-08-26 10:30:00,70.49,70.72,70.45,70.69,254903.0,68.4881,68.7115,68.4492,68.6824,254903.0
2024-08-26 10:40:00,70.68,70.69,70.58,70.59,163511.0,68.6727,68.6824,68.5755,68.5852,163511.0
2024-08-26 10:50:00,70.59,70.62,70.51,70.52,127008.0,68.5852,68.6144,68.5075,68.5172,127008.0
2024-08-26 11:00:00,70.51,70.6,70.51,70.59,109855.0,68.5075,68.5949,68.5075,68.5852,109855.0
2024-08-26 11:10:00,70.6,70.63,70.57,70.63,109165.0,68.5949,68.6241,68.5658,68.6241,109165.0
2024-08-26 11:20:00,70.62,70.62,70.57,70.6,146312.0,68.6144,68.6144,68.5658,68.5949,146312.0
2024-08-26 11:30:00,70.61,70.61,70.55,70.57,128724.0,68.6046,68.6046,68.5463,68.5658,128724.0
2024-08-26 11:40:00,70.57,70.57,70.5,70.54,190344.0,68.5658,68.5658,68.4978,68.5366,190344.0
2024-08-26 11:50:00,70.55,70.65,70.51,70.6,105885.0,68.5463,68.6435,68.5075,68.5949,105885.0
2024-08-26 12:00:00,70.6,70.7,70.59,70.67,144067.0,68.5949,68.6921,68.5852,68.6629,144067.0
2024-08-26 12:10:00,70.67,70.71,70.64,70.71,107777.0,68.6629,68.7018,68.6338,68.7018,107777.0
2024-08-26 12:20:00,70.71,70.72,70.67,70.71,92334.0,68.7018,68.7115,68.6629,68.7018,92334.0
2024-08-26 12:30:00,70.72,70.75,70.68,70.73,153066.0,68.7115,68.7407,68.6727,68.7212,153066.0
2024-08-26 12:40:00,70.73,70.76,70.69,70.73,114586.0,68.7212,68.7504,68.6824,68.7212,114586.0
2024-08-26 12:50:00,70.73,70.85,70.73,70.81,188173.0,68.7212,68.8378,68.7212,68.799,188173.0
2024-08-26 13:00:00,70.81,70.92,70.81,70.9,302834.0,68.799,68.9058,68.799,68.8864,302834.0
2024-08-26 13:10:00,70.9,70.92,70.83,70.84,197057.0,68.8864,68.9058,68.8184,68.8281,197057.0
2024-08-26 13:20:00,70.84,70.87,70.78,70.84,141328.0,68.8281,68.8573,68.7698,68.8281,141328.0
2024-08-26 13:30:00,70.84,70.87,70.8,70.81,100349.0,68.8281,68.8573,68.7892,68.799,100349.0
2024-08-26 13:40:00,70.81,70.83,70.77,70.83,78856.0,68.799,68.8184,68.7601,68.8184,78856.0
2024-08-26 13:50:00,70.83,70.88,70.82,70.84,112524.0,68.8184,68.867,68.8087,68.8281,112524.0
2024-08-26 14:00:00,70.84,70.86,70.77,70.78,78706.0,68.8281,68.8475,68.7601,68.7698,78706.0
2024-08-26 14:10:00,70.78,70.84,70.73,70.84,130175.0,68.7698,68.8281,68.7212,68.8281,130175.0
2024-08-26 14:20:00,70.85,70.86,70.7,70.75,130489.0,68.8378,68.8475,68.6921,68.7407,130489.0
2024-08-26 14:30:00,70.75,70.81,70.74,70.78,125434.0,68.7407,68.799,68.731,68.7698,125434.0
2024-08-26 14:40:00,70.78,70.79,70.71,70.78,161282.0,68.7698,68.7795,68.7018,68.7698,161282.0
2024-08-26 14:50:00,70.78,70.8,70.74,70.74,135706.0,68.7698,68.7892,68.731,68.731,135706.0
2024-08-26 15:00:00,70.74,70.8,70.71,70.73,134542.0,68.731,68.7892,68.7018,68.7212,134542.0
2024-08-26 15:10:00,70.73,70.81,70.7,70.81,150526.0,68.7212,68.799,68.6921,68.799,150526.0
2024-08-26 15:20:00,70.81,70.89,70.8,70.83,444376.0,68.799,68.8767,68.7892,68.8184,444376.0
2024-08-26 15:30:00,70.83,70.86,70.78,70.81,262503.0,68.8184,68.8475,68.7698,68.799,262503.0
2024-08-26 15:40:00,70.81,70.87,70.79,70.83,624539.0,68.799,68.8573,68.7795,68.8184,624539.0
2024-08-26 15:50:00,70.83,70.89,70.74,70.86,1929741.0,68.8184,68.8767,68.731,68.8475,1929741.0
2024-08-27 09:30:00,71.28,71.5,71.05,71.27,752010.0,69.2556,69.4694,69.0321,69.2459,752010.0
2024-08-27 09:40:00,71.27,71.48,71.21,71.42,516253.0,69.2459,69.4499,69.1876,69.3916,516253.0
2024-08-27 09:50:00,71.43,71.5,71.37,71.45,401542.0,69.4014,69.4694,69.3431,69.4208,401542.0
2024-08-27 10:00:00,71.45,71.48,71.33,71.38,277881.0,69.4208,69.4499,69.3042,69.3528,277881.0
2024-08-27 10:10:00,71.37,71.43,71.3,71.39,311683.0,69.3431,69.4014,69.275,69.3625,311683.0
2024-08-27 10:20:00,71.39,71.43,71.32,71.34,225199.0,69.3625,69.4014,69.2945,69.3139,225199.0
2024-08-27 10:30:00,71.34,71.37,71.27,71.31,195535.0,69.3139,69.3431,69.2459,69.2848,195535.0
2024-08-27 10:40:00,71.31,71.33,71.19,71.27,192200.0,69.2848,69.3042,69.1682,69.2459,192200.0
2024-08-27 10:50:00,71.27,71.3,71.2,71.23,186040.0,69.2459,69.275,69.1779,69.207,186040.0
2024-08-27 11:00:00,71.24,71.33,71.23,71.25,148058.0,69.2168,69.3042,69.207,69.2265,148058.0
2024-08-27 11:10:00,71.25,71.27,71.18,71.22,194835.0,69.2265,69.2459,69.1585,69.1973,194835.0
2024-08-27 11:20:00,71.22,71.25,71.15,71.2,138072.0,69.1973,69.2265,69.1293,69.1779,138072.0
2024-08-27 11:30:00,71.2,71.29,71.15,71.28,117414.0,69.1779,69.2653,69.1293,69.2556,117414.0
2024-08-27 11:40:00,71.28,71.39,71.26,71.31,232193.0,69.2556,69.3625,69.2362,69.2848,232193.0
2024-08-27 11:50:00,71.31,71.39,71.3,71.37,97411.0,69.2848,69.3625,69.275,69.3431,97411.0
2024-08-27 12:00:00,71.38,71.4,71.35,71.36,154685.0,69.3528,69.3722,69.3236,69.3333,154685.0
2024-08-27 12:10:00,71.36,71.42,71.35,71.42,149592.0,69.3333,69.3916,69.3236,69.3916,149592.0
2024-08-27 12:20:00,71.42,71.42,71.32,71.38,87940.0,69.3916,69.3916,69.2945,69.3528,87940.0
2024-08-27 12:30:00,71.38,71.39,71.33,71.34,172674.0,69.3528,69.3625,69.3042,69.3139,172674.0
2024-08-27 12:40:00,71.34,71.4,71.33,71.35,120611.0,69.3139,69.3722,69.3042,69.3236,120611.0
2024-08-27 12:50:00,71.36,71.42,71.34,71.4,109261.0,69.3333,69.3916,69.3139,69.3722,109261.0
2024-08-27 13:00:00,71.4,71.45,71.34,71.41,304143.0,69.3722,69.4208,69.3139,69.3819,304143.0
2024-08-27 13:10:00,71.41,71.45,71.4,71.42,198559.0,69.3819,69.4208,69.3722,69.3916,198559.0
2024-08-27 13:20:00,71.42,71.43,71.37,71.42,149781.0,69.3916,69.4014,69.3431,69.3916,149781.0
2024-08-27 13:30:00,71.41,71.42,71.36,71.38,122285.0,69.3819,69.3916,69.3333,69.3528,122285.0
2024-08-27 13:40:00,71.38,71.39,71.33,71.33,127822.0,69.3528,69.3625,69.3042,69.3042,127822.0
2024-08-27 13:50:00,71.34,71.36,71.3,71.36,118324.0,69.3139,69.3333,69.275,69.3333,118324.0
2024-08-27 14:00:00,71.35,71.4,71.32,71.38,129026.0,69.3236,69.3722,69.2945,69.3528,129026.0
2024-08-27 14:10:00,71.38,71.41,71.37,71.41,96426.0,69.3528,69.3819,69.3431,69.3819,96426.0
2024-08-27 14:20:00,71.41,71.43,71.36,71.4,125698.0,69.3819,69.4014,69.3333,69.3722,125698.0
2024-08-27 14:30:00,71.41,71.44,71.37,71.4,160103.0,69.3819,69.4111,69.3431,69.3722,160103.0
2024-08-27 14:40:00,71.4,71.42,71.38,71.41,121715.0,69.3722,69.3916,69.3528,69.3819,121715.0
2024-08-27 14:50:00,71.41,71.44,71.36,71.42,121575.0,69.3819,69.4111,69.3333,69.3916,121575.0
2024-08-27 15:00:00,71.41,71.43,71.39,71.4,157693.0,69.3819,69.4014,69.3625,69.3722,157693.0
2024-08-27 15:10:00,71.4,71.41,71.37,71.41,168103.0,69.3722,69.3819,69.3431,69.3819,168103.0
2024-08-27 15:20:00,71.41,71.42,71.36,71.36,110101.0,69.3819,69.3916,69.3333,69.3333,110101.0
2024-08-27 15:30:00,71.37,71.38,71.28,71.33,241358.0,69.3431,69.3528,69.2556,69.3042,241358.0
2024-08-27 15:40:00,71.33,71.42,71.32,71.4,468672.0,69.3042,69.3916,69.2945,69.3722,468672.0
2024-08-27 15:50:00,71.4,71.53,71.36,71.49,2728890.0,69.3722,69.4985,69.3333,69.4597,2728890.0
2024-08-28 09:30:00,71.61,71.68,71.46,71.51,518874.0,69.5762,69.6443,69.4305,69.4791,518874.0
2024-08-28 09:40:00,71.52,71.56,71.39,71.54,124697.0,69.4888,69.5277,69.3625,69.5082,124697.0
2024-08-28 09:50:00,71.54,71.6,71.44,71.46,269112.0,69.5082,69.5665,69.4111,69.4305,269112.0
2024-08-28 10:00:00,71.46,71.58,71.42,71.55,230912.0,69.4305,69.5471,69.3916,69.5179,230912.0
2024-08-28 10:10:00,71.55,71.57,71.47,71.53,168279.0,69.5179,69.5374,69.4402,69.4985,168279.0
2024-08-28 10:20:00,71.53,71.55,71.45,71.48,176939.0,69.4985,69.5179,69.4208,69.4499,176939.0
2024-08-28 10:30:00,71.48,71.53,71.47,71.5,284192.0,69.4499,69.4985,69.4402,69.4694,284192.0
2024-08-28 10:40:00,71.5,71.52,71.47,71.5,130736.0,69.4694,69.4888,69.4402,69.4694,130736.0
2024-08-28 10:50:00,71.5,71.53,71.45,71.53,142209.0,69.4694,69.4985,69.4208,69.4985,142209.0
2024-08-28 11:00:00,71.53,71.63,71.5,71.6,453953.0,69.4985,69.5957,69.4694,69.5665,453953.0
2024-08-28 11:10:00,71.61,71.67,71.56,71.66,320670.0,69.5762,69.6345,69.5277,69.6248,320670.0
2024-08-28 11:20:00,71.65,71.66,71.55,71.6,98242.0,69.6151,69.6248,69.5179,69.5665,98242.0
2024-08-28 11:30:00,71.6,71.62,71.47,71.55,259657.0,69.5665,69.586,69.4402,69.5179,259657.0
2024-08-28 11:40:00,71.55,71.55,71.42,71.46,135274.0,69.5179,69.5179,69.3916,69.4305,135274.0
2024-08-28 11:50:00,71.45,71.53,71.44,71.51,129313.0,69.4208,69.4985,69.4111,69.4791,129313.0
2024-08-28 12:00:00,71.51,71.54,71.47,71.51,169537.0,69.4791,69.5082,69.4402,69.4791,169537.0
2024-08-28 12:10:00,71.52,71.53,71.47,71.5,239355.0,69.4888,69.4985,69.4402,69.4694,239355.0
2024-08-28 12:20:00,71.5,71.53,71.49,71.53,113547.0,69.4694,69.4985,69.4597,69.4985,113547.0
2024-08-28 12:30:00,71.53,71.56,71.51,71.56,107347.0,69.4985,69.5277,69.4791,69.5277,107347.0
2024-08-28 12:40:00,71.55,71.63,71.5,71.56,246318.0,69.5179,69.5957,69.4694,69.5277,246318.0
2024-08-28 12:50:00,71.56,71.57,71.52,71.56,96714.0,69.5277,69.5374,69.4888,69.5277,96714.0
2024-08-28 13:00:00,71.56,71.6,71.52,71.59,108305.0,69.5277,69.5665,69.4888,69.5568,108305.0
2024-08-28 13:10:00,71.59,71.63,71.51,71.51,89187.0,69.5568,69.5957,69.4791,69.4791,89187.0
2024-08-28 13:20:00,71.51,71.54,71.48,71.51,100365.0,69.4791,69.5082,69.4499,69.4791,100365.0
2024-08-28 13:30:00,71.5,71.58,71.5,71.55,125076.0,69.4694,69.5471,69.4694,69.5179,125076.0
2024-08-28 13:40:00,71.54,71.54,71.45,71.48,124557.0,69.5082,69.5082,69.4208,69.4499,124557.0
2024-08-28 13:50:00,71.48,71.5,71.39,71.45,127762.0,69.4499,69.4694,69.3625,69.4208,127762.0
2024-08-28 14:00:00,71.45,71.51,71.42,71.48,447338.0,69.4208,69.4791,69.3916,69.4499,447338.0
2024-08-28 14:10:00,71.48,71.51,71.45,71.47,102362.0,69.4499,69.4791,69.4208,69.4402,102362.0
2024-08-28 14:20:00,71.47,71.51,71.35,71.36,122325.0,69.4402,69.4791,69.3236,69.3333,122325.0
2024-08-28 14:30:00,71.37,71.38,71.3,71.33,89910.0,69.3431,69.3528,69.275,69.3042,89910.0
2024-08-28 14:40:00,71.33,71.35,71.29,71.31,137353.0,69.3042,69.3236,69.2653,69.2848,137353.0
2024-08-28 14:50:00,71.3,71.5,71.3,71.5,131376.0,69.275,69.4694,69.275,69.4694,131376.0
2024-08-28 15:00:00,71.49,71.58,71.47,71.48,127463.0,69.4597,69.5471,69.4402,69.4499,127463.0
2024-08-28 15:10:00,71.47,71.51,71.44,71.51,118179.0,69.4402,69.4791,69.4111,69.4791,118179.0
2024-08-28 15:20:00,71.51,71.55,71.49,71.52,108432.0,69.4791,69.5179,69.4597,69.4888,108432.0
2024-08-28 15:30:00,71.52,71.55,71.49,71.52,215823.0,69.4888,69.5179,69.4597,69.4888,215823.0
2024-08-28 15:40:00,71.52,71.71,71.5,71.69,506794.0,69.4888,69.6734,69.4694,69.654,506794.0
2024-08-28 15:50:00,71.7,71.81,71.63,71.79,1350111.0,69.6637,69.7706,69.5957,69.7511,1350111.0
2024-08-29 09:30:00,71.9,71.94,71.37,71.5,1097314.0,69.858,69.8969,69.3431,69.4694,1097314.0
2024-08-29 09:40:00,71.5,71.58,71.34,71.4,489369.0,69.4694,69.5471,69.3139,69.3722,489369.0
2024-08-29 09:50:00,71.39,71.45,71.23,71.33,764913.0,69.3625,69.4208,69.207,69.3042,764913.0
2024-08-29 10:00:00,71.33,71.48,71.25,71.42,406842.0,69.3042,69.4499,69.2265,69.3916,406842.0
2024-08-29 10:10:00,71.42,71.55,71.33,71.54,287752.0,69.3916,69.5179,69.3042,69.5082,287752.0
2024-08-29 10:20:00,71.54,71.75,71.52,71.75,269347.0,69.5082,69.7123,69.4888,69.7123,269347.0
2024-08-29 10:30:00,71.74,71.75,71.67,71.7,162197.0,69.7026,69.7123,69.6345,69.6637,162197.0
2024-08-29 10:40:00,71.7,71.71,71.51,71.53,435401.0,69.6637,69.6734,69.4791,69.4985,435401.0
2024-08-29 10:50:00,71.54,71.69,71.48,71.51,205221.0,69.5082,69.654,69.4499,69.4791,205221.0
2024-08-29 11:00:00,71.51,71.56,71.45,71.45,161257.0,69.4791,69.5277,69.4208,69.4208,161257.0
2024-08-29 11:10:00,71.45,71.57,71.39,71.48,206193.0,69.4208,69.5374,69.3625,69.4499,206193.0
2024-08-29 11:20:00,71.48,71.54,71.45,71.53,180751.0,69.4499,69.5082,69.4208,69.4985,180751.0
2024-08-29 11:30:00,71.54,71.59,71.51,71.53,204199.0,69.5082,69.5568,69.4791,69.4985,204199.0
2024-08-29 11:40:00,71.53,71.55,71.49,71.53,123676.0,69.4985,69.5179,69.4597,69.4985,123676.0
2024-08-29 11:50:00,71.53,71.68,71.53,71.65,200196.0,69.4985,69.6443,69.4985,69.6151,200196.0
2024-08-29 12:00:00,71.65,71.65,71.51,71.58,787478.0,69.6151,69.6151,69.4791,69.5471,787478.0
2024-08-29 12:10:00,71.58,71.69,71.58,71.64,88837.0,69.5471,69.654,69.5471,69.6054,88837.0
2024-08-29 12:20:00,71.64,71.71,71.64,71.69,85704.0,69.6054,69.6734,69.6054,69.654,85704.0
2024-08-29 12:30:00,71.69,71.72,71.66,71.7,165141.0,69.654,69.6831,69.6248,69.6637,165141.0
2024-08-29 12:40:00,71.71,71.76,71.7,71.72,101125.0,69.6734,69.722,69.6637,69.6831,101125.0
2024-08-29 12:50:00,71.73,71.75,71.69,71.71,145543.0,69.6928,69.7123,69.654,69.6734,145543.0
2024-08-29 13:00:00,71.72,71.74,71.68,71.72,109660.0,69.6831,69.7026,69.6443,69.6831,109660.0
2024-08-29 13:10:00,71.73,71.75,71.71,71.72,110045.0,69.6928,69.7123,69.6734,69.6831,110045.0
2024-08-29 13:20:00,71.72,71.73,71.69,71.73,75925.0,69.6831,69.6928,69.654,69.6928,75925.0
2024-08-29 13:30:00,71.73,71.83,71.7,71.83,125522.0,69.6928,69.79,69.6637,69.79,125522.0
2024-08-29 13:40:00,71.83,71.87,71.78,71.87,100901.0,69.79,69.8289,69.7414,69.8289,100901.0
2024-08-29 13:50:00,71.87,71.87,71.78,71.81,243073.0,69.8289,69.8289,69.7414,69.7706,243073.0
2024-08-29 14:00:00,71.81,71.85,71.74,71.82,152416.0,69.7706,69.8094,69.7026,69.7803,152416.0
2024-08-29 14:10:00,71.81,71.86,71.79,71.86,147553.0,69.7706,69.8191,69.7511,69.8191,147553.0
2024-08-29 14:20:00,71.86,71.87,71.77,71.82,83196.0,69.8191,69.8289,69.7317,69.7803,83196.0
2024-08-29 14:30:00,71.81,71.87,71.8,71.84,262372.0,69.7706,69.8289,69.7608,69.7997,262372.0
2024-08-29 14:40:00,71.83,71.91,71.81,71.85,239622.0,69.79,69.8677,69.7706,69.8094,239622.0
2024-08-29 14:50:00,71.86,71.88,71.8,71.87,213974.0,69.8191,69.8386,69.7608,69.8289,213974.0
2024-08-29 15:00:00,71.87,71.99,71.82,71.98,807849.0,69.8289,69.9455,69.7803,69.9357,807849.0
2024-08-29 15:10:00,71.98,72.22,71.97,72.13,931634.0,69.9357,70.1689,69.926,70.0815,931634.0
2024-08-29 15:20:00,72.12,72.12,72.0,72.05,209165.0,70.0718,70.0718,69.9552,70.0037,209165.0
2024-08-29 15:30:00,72.06,72.08,71.99,72.0,208669.0,70.0135,70.0329,69.9455,69.9552,208669.0
2024-08-29 15:40:00,72.01,72.06,71.97,72.02,701178.0,69.9649,70.0135,69.926,69.9746,701178.0
2024-08-29 15:50:00,72.0,72.14,71.99,72.06,1411853.0,69.9552,70.0912,69.9455,70.0135,1411853.0
2024-08-30 09:30:00,72.2,72.46,72.0,72.09,687133.0,70.1495,70.4021,69.9552,70.0426,687133.0
2024-08-30 09:40:00,72.09,72.12,71.97,71.97,153172.0,70.0426,70.0718,69.926,69.926,153172.0
2024-08-30 09:50:00,71.98,72.07,71.88,72.03,160738.0,69.9357,70.0232,69.8386,69.9843,160738.0
2024-08-30 10:00:00,72.05,72.25,72.0,72.2,454087.0,70.0037,70.1981,69.9552,70.1495,454087.0
2024-08-30 10:10:00,72.2,72.2,72.04,72.12,228578.0,70.1495,70.1495,69.994,70.0718,228578.0
2024-08-30 10:20:00,72.13,72.16,72.04,72.09,352083.0,70.0815,70.1106,69.994,70.0426,352083.0
2024-08-30 10:30:00,72.08,72.15,71.99,72.03,136747.0,70.0329,70.1009,69.9455,69.9843,136747.0
2024-08-30 10:40:00,72.03,72.07,71.97,71.97,203673.0,69.9843,70.0232,69.926,69.926,203673.0
2024-08-30 10:50:00,71.98,72.04,71.96,72.03,91970.0,69.9357,69.994,69.9163,69.9843,91970.0
2024-08-30 11:00:00,72.03,72.05,71.92,72.0,187356.0,69.9843,70.0037,69.8774,69.9552,187356.0
2024-08-30 11:10:00,71.99,72.02,71.97,71.98,86374.0,69.9455,69.9746,69.926,69.9357,86374.0
2024-08-30 11:20:00,71.98,71.98,71.9,71.95,193939.0,69.9357,69.9357,69.858,69.9066,193939.0
2024-08-30 11:30:00,71.95,71.96,71.83,71.84,279069.0,69.9066,69.9163,69.79,69.7997,279069.0
2024-08-30 11:40:00,71.84,71.86,71.79,71.81,103646.0,69.7997,69.8191,69.7511,69.7706,103646.0
2024-08-30 11:50:00,71.81,71.92,71.78,71.89,121474.0,69.7706,69.8774,69.7414,69.8483,121474.0
2024-08-30 12:00:00,71.9,71.99,71.87,71.97,201647.0,69.858,69.9455,69.8289,69.926,201647.0
2024-08-30 12:10:00,71.97,72.0,71.88,71.9,80661.0,69.926,69.9552,69.8386,69.858,80661.0
2024-08-30 12:20:00,71.9,71.91,71.79,71.8,115659.0,69.858,69.8677,69.7511,69.7608,115659.0
2024-08-30 12:30:00,71.79,71.84,71.78,71.84,67070.0,69.7511,69.7997,69.7414,69.7997,67070.0
2024-08-30 12:40:00,71.84,71.91,71.83,71.89,72227.0,69.7997,69.8677,69.79,69.8483,72227.0
2024-08-30 12:50:00,71.89,71.95,71.86,71.94,61089.0,69.8483,69.9066,69.8191,69.8969,61089.0
2024-08-30 13:00:00,71.94,72.01,71.93,71.98,147086.0,69.8969,69.9649,69.8872,69.9357,147086.0
2024-08-30 13:10:00,71.99,72.03,71.97,71.98,91496.0,69.9455,69.9843,69.926,69.9357,91496.0
2024-08-30 13:20:00,71.98,72.04,71.97,72.03,107709.0,69.9357,69.994,69.926,69.9843,107709.0
2024-08-30 13:30:00,72.03,72.05,71.81,71.95,441442.0,69.9843,70.0037,69.7706,69.9066,441442.0
2024-08-30 13:40:00,71.95,72.01,71.94,72.0,104805.0,69.9066,69.9649,69.8969,69.9552,104805.0
2024-08-30 13:50:00,71.99,72.0,71.96,72.0,107976.0,69.9455,69.9552,69.9163,69.9552,107976.0
2024-08-30 14:00:00,71.99,72.06,71.93,72.05,126998.0,69.9455,70.0135,69.8872,70.0037,126998.0
2024-08-30 14:10:00,72.06,72.08,72.02,72.06,81566.0,70.0135,70.0329,69.9746,70.0135,81566.0
2024-08-30 14:20:00,72.05,72.11,72.05,72.07,117434.0,70.0037,70.062,70.0037,70.0232,117434.0
2024-08-30 14:30:00,72.06,72.12,72.05,72.11,102785.0,70.0135,70.0718,70.0037,70.062,102785.0
2024-08-30 14:40:00,72.11,72.16,72.09,72.15,117130.0,70.062,70.1106,70.0426,70.1009,117130.0
2024-08-30 14:50:00,72.15,72.16,72.1,72.14,120463.0,70.1009,70.1106,70.0523,70.0912,120463.0
2024-08-30 15:00:00,72.14,72.21,72.13,72.2,129286.0,70.0912,70.1592,70.0815,70.1495,129286.0
2024-08-30 15:10:00,72.2,72.23,72.18,72.2,136412.0,70.1495,70.1786,70.1301,70.1495,136412.0
2024-08-30 15:20:00,72.2,72.35,72.2,72.31,174182.0,70.1495,70.2952,70.1495,70.2564,174182.0
2024-08-30 15:30:00,72.31,72.37,72.25,72.35,334312.0,70.2564,70.3147,70.1981,70.2952,334312.0
2024-08-30 15:40:00,72.35,72.38,72.33,72.36,284025.0,70.2952,70.3244,70.2758,70.3049,284025.0
2024-08-30 15:50:00,72.36,72.57,72.32,72.48,1854698.0,70.3049,70.509,70.2661,70.4215,1854698.0
2024-09-03 09:30:00,72.44,72.48,72.24,72.36,518333.0,70.3827,70.4215,70.1884,70.3049,518333.0
2024-09-03 09:40:00,72.36,72.53,72.3,72.35,297223.0,70.3049,70.4701,70.2466,70.2952,297223.0
2024-09-03 09:50:00,72.34,72.67,72.31,72.67,297641.0,70.2855,70.6061,70.2564,70.6061,297641.0
2024-09-03 10:00:00,72.68,72.73,72.53,72.53,364949.0,70.6159,70.6644,70.4701,70.4701,364949.0
2024-09-03 10:10:00,72.53,72.68,72.53,72.68,244187.0,70.4701,70.6159,70.4701,70.6159,244187.0
2024-09-03 10:20:00,72.68,72.79,72.67,72.73,283211.0,70.6159,70.7227,70.6061,70.6644,283211.0
2024-09-03 10:30:00,72.73,72.8,72.69,72.77,200285.0,70.6644,70.7324,70.6256,70.7033,200285.0
2024-09-03 10:40:00,72.77,72.91,72.73,72.87,454233.0,70.7033,70.8393,70.6644,70.8005,454233.0
2024-09-03 10:50:00,72.86,72.96,72.79,72.95,197941.0,70.7907,70.8879,70.7227,70.8782,197941.0
2024-09-03 11:00:00,72.95,72.97,72.8,72.81,243232.0,70.8782,70.8976,70.7324,70.7422,243232.0
2024-09-03 11:10:00,72.81,72.81,72.64,72.76,245111.0,70.7422,70.7422,70.577,70.6936,245111.0
2024-09-03 11:20:00,72.76,72.94,72.74,72.91,217445.0,70.6936,70.8685,70.6742,70.8393,217445.0
2024-09-03 11:30:00,72.92,72.95,72.85,72.9,132126.0,70.849,70.8782,70.781,70.8296,132126.0
2024-09-03 11:40:00,72.9,72.95,72.86,72.93,155820.0,70.8296,70.8782,70.7907,70.8588,155820.0
2024-09-03 11:50:00,72.94,73.01,72.9,72.96,176027.0,70.8685,70.9365,70.8296,70.8879,176027.0
2024-09-03 12:00:00,72.97,73.13,72.93,73.11,238859.0,70.8976,71.0531,70.8588,71.0336,238859.0
2024-09-03 12:10:00,73.11,73.21,73.08,73.19,144066.0,71.0336,71.1308,71.0045,71.1114,144066.0
2024-09-03 12:20:00,73.18,73.24,73.1,73.13,176803.0,71.1017,71.16,71.0239,71.0531,176803.0
2024-09-03 12:30:00,73.13,73.17,73.05,73.05,152201.0,71.0531,71.0919,70.9753,70.9753,152201.0
2024-09-03 12:40:00,73.06,73.07,72.94,72.97,138091.0,70.9851,70.9948,70.8685,70.8976,138091.0
2024-09-03 12:50:00,72.98,73.09,72.96,73.07,103084.0,70.9073,71.0142,70.8879,70.9948,103084.0
2024-09-03 13:00:00,73.09,73.24,73.07,73.23,160323.0,71.0142,71.16,70.9948,71.1502,160323.0
2024-09-03 13:10:00,73.23,73.28,73.17,73.22,152291.0,71.1502,71.1988,71.0919,71.1405,152291.0
2024-09-03 13:20:00,73.22,73.26,73.19,73.24,134329.0,71.1405,71.1794,71.1114,71.16,134329.0
2024-09-03 13:30:00,73.23,73.29,73.14,73.23,142217.0,71.1502,71.2085,71.0628,71.1502,142217.0
2024-09-03 13:40:00,73.21,73.25,73.12,73.23,78633.0,71.1308,71.1697,71.0434,71.1502,78633.0
2024-09-03 13:50:00,73.22,73.26,73.2,73.23,100200.0,71.1405,71.1794,71.1211,71.1502,100200.0
2024-09-03 14:00:00,73.22,73.24,73.14,73.17,139984.0,71.1405,71.16,71.0628,71.0919,139984.0
2024-09-03 14:10:00,73.17,73.2,73.13,73.14,107328.0,71.0919,71.1211,71.0531,71.0628,107328.0
2024-09-03 14:20:00,73.15,73.23,73.14,73.15,112940.0,71.0725,71.1502,71.0628,71.0725,112940.0
2024-09-03 14:30:00,73.15,73.17,73.08,73.09,149316.0,71.0725,71.0919,71.0045,71.0142,149316.0
2024-09-03 14:40:00,73.09,73.16,73.08,73.09,109416.0,71.0142,71.0822,71.0045,71.0142,109416.0
2024-09-03 14:50:00,73.09,73.1,72.98,73.01,145499.0,71.0142,71.0239,70.9073,70.9365,145499.0
2024-09-03 15:00:00,73.0,73.01,72.94,72.98,144589.0,70.9268,70.9365,70.8685,70.9073,144589.0
2024-09-03 15:10:00,72.98,73.04,72.97,73.0,128554.0,70.9073,70.9656,70.8976,70.9268,128554.0
2024-09-03 15:20:00,73.0,73.12,72.99,73.11,136999.0,70.9268,71.0434,70.9171,71.0336,136999.0
2024-09-03 15:30:00,73.11,73.19,72.95,72.95,325299.0,71.0336,71.1114,70.8782,70.8782,325299.0
2024-09-03 15:40:00,72.95,72.98,72.86,72.93,412451.0,70.8782,70.9073,70.7907,70.8588,412451.0
2024-09-03 15:50:00,72.94,73.04,72.87,73.03,1151151.0,70.8685,70.9656,70.8005,70.9559,1151151.0
2024-09-04 09:30:00,73.28,73.48,73.09,73.42,902363.0,71.1988,71.3931,71.0142,71.3348,902363.0
2024-09-04 09:40:00,73.42,73.53,73.05,73.09,589131.0,71.3348,71.4417,70.9753,71.0142,589131.0
2024-09-04 09:50:00,73.09,73.3,73.06,73.28,282915.0,71.0142,71.2182,70.9851,71.1988,282915.0
2024-09-04 10:00:00,73.27,73.33,73.05,73.09,424434.0,71.1891,71.2474,70.9753,71.0142,424434.0
2024-09-04 10:10:00,73.08,73.12,72.95,72.98,441797.0,71.0045,71.0434,70.8782,70.9073,441797.0
2024-09-04 10:20:00,72.98,73.04,72.87,72.99,263542.0,70.9073,70.9656,70.8005,70.9171,263542.0
2024-09-04 10:30:00,72.99,72.99,72.8,72.86,206170.0,70.9171,70.9171,70.7324,70.7907,206170.0
2024-09-04 10:40:00,72.86,72.86,72.63,72.64,397892.0,70.7907,70.7907,70.5673,70.577,397892.0
2024-09-04 10:50:00,72.64,72.81,72.61,72.81,277827.0,70.577,70.7422,70.5478,70.7422,277827.0
2024-09-04 11:00:00,72.81,72.86,72.74,72.86,177319.0,70.7422,70.7907,70.6742,70.7907,177319.0
2024-09-04 11:10:00,72.85,72.87,72.8,72.86,88023.0,70.781,70.8005,70.7324,70.7907,88023.0
2024-09-04 11:20:00,72.86,72.9,72.8,72.89,140647.0,70.7907,70.8296,70.7324,70.8199,140647.0
2024-09-04 11:30:00,72.89,72.94,72.8,72.89,167891.0,70.8199,70.8685,70.7324,70.8199,167891.0
2024-09-04 11:40:00,72.9,72.97,72.87,72.89,104561.0,70.8296,70.8976,70.8005,70.8199,104561.0
2024-09-04 11:50:00,72.89,73.0,72.88,72.95,101525.0,70.8199,70.9268,70.8102,70.8782,101525.0
2024-09-04 12:00:00,72.95,72.98,72.77,72.78,102267.0,70.8782,70.9073,70.7033,70.713,102267.0
2024-09-04 12:10:00,72.78,72.79,72.69,72.78,129701.0,70.713,70.7227,70.6256,70.713,129701.0
2024-09-04 12:20:00,72.78,72.8,72.73,72.76,90875.0,70.713,70.7324,70.6644,70.6936,90875.0
2024-09-04 12:30:00,72.76,72.8,72.67,72.67,111410.0,70.6936,70.7324,70.6061,70.6061,111410.0
2024-09-04 12:40:00,72.67,72.7,72.59,72.6,127057.0,70.6061,70.6353,70.5284,70.5381,127057.0
2024-09-04 12:50:00,72.61,72.61,72.5,72.52,133762.0,70.5478,70.5478,70.441,70.4604,133762.0
2024-09-04 13:00:00,72.52,72.55,72.42,72.42,227319.0,70.4604,70.4895,70.3632,70.3632,227319.0
2024-09-04 13:10:00,72.42,72.43,72.18,72.2,391991.0,70.3632,70.373,70.1301,70.1495,391991.0
2024-09-04 13:20:00,72.19,72.2,72.05,72.09,331486.0,70.1398,70.1495,70.0037,70.0426,331486.0
2024-09-04 13:30:00,72.09,72.09,71.91,71.95,243982.0,70.0426,70.0426,69.8677,69.9066,243982.0
2024-09-04 13:40:00,71.95,72.06,71.94,71.97,150494.0,69.9066,70.0135,69.8969,69.926,150494.0
2024-09-04 13:50:00,71.97,72.17,71.96,72.08,248573.0,69.926,70.1203,69.9163,70.0329,248573.0
2024-09-04 14:00:00,72.08,72.28,72.07,72.27,191974.0,70.0329,70.2272,70.0232,70.2175,191974.0
2024-09-04 14:10:00,72.27,72.28,72.15,72.2,139510.0,70.2175,70.2272,70.1009,70.1495,139510.0
2024-09-04 14:20:00,72.2,72.31,72.18,72.24,127167.0,70.1495,70.2564,70.1301,70.1884,127167.0
2024-09-04 14:30:00,72.24,72.38,72.24,72.37,194647.0,70.1884,70.3244,70.1884,70.3147,194647.0
2024-09-04 14:40:00,72.37,72.41,72.28,72.37,127986.0,70.3147,70.3535,70.2272,70.3147,127986.0
2024-09-04 14:50:00,72.37,72.44,72.34,72.36,154717.0,70.3147,70.3827,70.2855,70.3049,154717.0
2024-09-04 15:00:00,72.36,72.37,72.31,72.33,176370.0,70.3049,70.3147,70.2564,70.2758,176370.0
2024-09-04 15:10:00,72.34,72.34,72.25,72.3,216524.0,70.2855,70.2855,70.1981,70.2466,216524.0
2024-09-04 15:20:00,72.31,72.43,72.31,72.4,182254.0,70.2564,70.373,70.2564,70.3438,182254.0
2024-09-04 15:30:00,72.4,72.43,72.35,72.42,265586.0,70.3438,70.373,70.2952,70.3632,265586.0
2024-09-04 15:40:00,72.42,72.5,72.38,72.5,358921.0,70.3632,70.441,70.3244,70.441,358921.0
2024-09-04 15:50:00,72.5,72.58,72.41,72.53,1750601.0,70.441,70.5187,70.3535,70.4701,1750601.0
2024-09-05 09:30:00,72.62,72.68,72.03,72.06,759372.0,70.5576,70.6159,69.9843,70.0135,759372.0
2024-09-05 09:40:00,72.06,72.32,72.06,72.2,422674.0,70.0135,70.2661,70.0135,70.1495,422674.0
2024-09-05 09:50:00,72.21,72.25,72.0,72.05,288899.0,70.1592,70.1981,69.9552,70.0037,288899.0
2024-09-05 10:00:00,72.06,72.06,71.83,72.0,372491.0,70.0135,70.0135,69.79,69.9552,372491.0
2024-09-05 10:10:00,72.0,72.13,71.87,71.88,392453.0,69.9552,70.0815,69.8289,69.8386,392453.0
2024-09-05 10:20:00,71.87,71.99,71.8,71.98,441832.0,69.8289,69.9455,69.7608,69.9357,441832.0
2024-09-05 10:30:00,71.97,71.99,71.72,71.79,867915.0,69.926,69.9455,69.6831,69.7511,867915.0
2024-09-05 10:40:00,71.79,72.0,71.76,71.81,299069.0,69.7511,69.9552,69.722,69.7706,299069.0
2024-09-05 10:50:00,71.81,71.82,71.65,71.72,194493.0,69.7706,69.7803,69.6151,69.6831,194493.0
2024-09-05 11:00:00,71.73,71.73,71.6,71.64,166350.0,69.6928,69.6928,69.5665,69.6054,166350.0
2024-09-05 11:10:00,71.64,71.68,71.46,71.55,449180.0,69.6054,69.6443,69.4305,69.5179,449180.0
2024-09-05 11:20:00,71.55,71.55,71.41,71.41,256654.0,69.5179,69.5179,69.3819,69.3819,256654.0
2024-09-05 11:30:00,71.42,71.44,71.3,71.41,321758.0,69.3916,69.4111,69.275,69.3819,321758.0
2024-09-05 11:40:00,71.41,71.54,71.28,71.52,289952.0,69.3819,69.5082,69.2556,69.4888,289952.0
2024-09-05 11:50:00,71.53,71.54,71.43,71.48,195370.0,69.4985,69.5082,69.4014,69.4499,195370.0
2024-09-05 12:00:00,71.47,71.51,71.4,71.5,201566.0,69.4402,69.4791,69.3722,69.4694,201566.0
2024-09-05 12:10:00,71.5,71.54,71.42,71.51,239981.0,69.4694,69.5082,69.3916,69.4791,239981.0
2024-09-05 12:20:00,71.5,71.62,71.5,71.55,223856.0,69.4694,69.586,69.4694,69.5179,223856.0
2024-09-05 12:30:00,71.54,71.64,71.54,71.62,112493.0,69.5082,69.6054,69.5082,69.586,112493.0
2024-09-05 12:40:00,71.62,71.66,71.59,71.63,94657.0,69.586,69.6248,69.5568,69.5957,94657.0
2024-09-05 12:50:00,71.64,71.74,71.63,71.69,81347.0,69.6054,69.7026,69.5957,69.654,81347.0
2024-09-05 13:00:00,71.68,71.74,71.67,71.73,86826.0,69.6443,69.7026,69.6345,69.6928,86826.0
2024-09-05 13:10:00,71.74,71.77,71.64,71.66,332205.0,69.7026,69.7317,69.6054,69.6248,332205.0
2024-09-05 13:20:00,71.66,71.7,71.58,71.59,151001.0,69.6248,69.6637,69.5471,69.5568,151001.0
2024-09-05 13:30:00,71.58,71.71,71.57,71.7,127652.0,69.5471,69.6734,69.5374,69.6637,127652.0
2024-09-05 13:40:00,71.7,71.84,71.69,71.8,122614.0,69.6637,69.7997,69.654,69.7608,122614.0
2024-09-05 13:50:00,71.8,71.8,71.7,71.76,180349.0,69.7608,69.7608,69.6637,69.722,180349.0
2024-09-05 14:00:00,71.76,71.76,71.69,71.73,409181.0,69.722,69.722,69.654,69.6928,409181.0
2024-09-05 14:10:00,71.74,71.75,71.66,71.7,193274.0,69.7026,69.7123,69.6248,69.6637,193274.0
2024-09-05 14:20:00,71.7,71.71,71.65,71.67,174319.0,69.6637,69.6734,69.6151,69.6345,174319.0
2024-09-05 14:30:00,71.66,71.8,71.65,71.73,228272.0,69.6248,69.7608,69.6151,69.6928,228272.0
2024-09-05 14:40:00,71.73,71.73,71.67,71.69,170851.0,69.6928,69.6928,69.6345,69.654,170851.0
2024-09-05 14:50:00,71.69,71.71,71.6,71.6,170831.0,69.654,69.6734,69.5665,69.5665,170831.0
2024-09-05 15:00:00,71.6,71.63,71.49,71.5,331865.0,69.5665,69.5957,69.4597,69.4694,331865.0
2024-09-05 15:10:00,71.5,71.5,71.24,71.25,271223.0,69.4694,69.4694,69.2168,69.2265,271223.0
2024-09-05 15:20:00,71.25,71.34,71.18,71.26,440893.0,69.2265,69.3139,69.1585,69.2362,440893.0
2024-09-05 15:30:00,71.26,71.34,71.24,71.28,480956.0,69.2362,69.3139,69.2168,69.2556,480956.0
2024-09-05 15:40:00,71.27,71.29,71.16,71.17,524106.0,69.2459,69.2653,69.139,69.1487,524106.0
2024-09-05 15:50:00,71.17,71.2,70.98,71.17,2137125.0,69.1487,69.1779,68.9641,69.1487,2137125.0
2024-09-06 09:30:00,70.99,71.54,70.89,71.5,644102.0,68.9739,69.5082,68.8767,69.4694,644102.0
2024-09-06 09:40:00,71.5,71.67,71.44,71.62,291739.0,69.4694,69.6345,69.4111,69.586,291739.0
2024-09-06 09:50:00,71.62,71.65,71.44,71.53,203002.0,69.586,69.6151,69.4111,69.4985,203002.0
2024-09-06 10:00:00,71.53,71.6,71.36,71.38,299670.0,69.4985,69.5665,69.3333,69.3528,299670.0
2024-09-06 10:10:00,71.38,71.44,71.2,71.22,195834.0,69.3528,69.4111,69.1779,69.1973,195834.0
2024-09-06 10:20:00,71.23,71.27,71.04,71.14,177524.0,69.207,69.2459,69.0224,69.1196,177524.0
2024-09-06 10:30:00,71.14,71.16,71.01,71.08,172873.0,69.1196,69.139,68.9933,69.0613,172873.0
2024-09-06 10:40:00,71.09,71.17,71.08,71.13,128547.0,69.071,69.1487,69.0613,69.1099,128547.0
2024-09-06 10:50:00,71.12,71.14,71.03,71.06,139193.0,69.1002,69.1196,69.0127,69.0419,139193.0
2024-09-06 11:00:00,71.07,71.36,71.05,71.17,269162.0,69.0516,69.3333,69.0321,69.1487,269162.0
2024-09-06 11:10:00,71.17,71.18,71.06,71.15,175939.0,69.1487,69.1585,69.0419,69.1293,175939.0
2024-09-06 11:20:00,71.16,71.2,71.11,71.19,113110.0,69.139,69.1779,69.0904,69.1682,113110.0
2024-09-06 11:30:00,71.19,71.28,71.17,71.2,104370.0,69.1682,69.2556,69.1487,69.1779,104370.0
2024-09-06 11:40:00,71.2,71.23,71.08,71.15,91997.0,69.1779,69.207,69.0613,69.1293,91997.0
2024-09-06 11:50:00,71.15,71.22,71.13,71.2,134591.0,69.1293,69.1973,69.1099,69.1779,134591.0
2024-09-06 12:00:00,71.21,71.31,71.19,71.23,172041.0,69.1876,69.2848,69.1682,69.207,172041.0
2024-09-06 12:10:00,71.23,71.24,71.14,71.14,129120.0,69.207,69.2168,69.1196,69.1196,129120.0
2024-09-06 12:20:00,71.15,71.26,71.13,71.26,83180.0,69.1293,69.2362,69.1099,69.2362,83180.0
2024-09-06 12:30:00,71.26,71.33,71.24,71.3,81651.0,69.2362,69.3042,69.2168,69.275,81651.0
2024-09-06 12:40:00,71.3,71.31,71.23,71.26,132254.0,69.275,69.2848,69.207,69.2362,132254.0
2024-09-06 12:50:00,71.27,71.33,71.24,71.31,90642.0,69.2459,69.3042,69.2168,69.2848,90642.0
2024-09-06 13:00:00,71.31,71.37,71.28,71.36,77751.0,69.2848,69.3431,69.2556,69.3333,77751.0
2024-09-06 13:10:00,71.36,71.42,71.35,71.36,107948.0,69.3333,69.3916,69.3236,69.3333,107948.0
2024-09-06 13:20:00,71.35,71.35,71.19,71.2,169537.0,69.3236,69.3236,69.1682,69.1779,169537.0
2024-09-06 13:30:00,71.2,71.2,71.13,71.17,77643.0,69.1779,69.1779,69.1099,69.1487,77643.0
2024-09-06 13:40:00,71.17,71.19,71.06,71.06,130522.0,69.1487,69.1682,69.0419,69.0419,130522.0
2024-09-06 13:50:00,71.06,71.22,71.06,71.2,155201.0,69.0419,69.1973,69.0419,69.1779,155201.0
2024-09-06 14:00:00,71.19,71.2,71.12,71.14,116855.0,69.1682,69.1779,69.1002,69.1196,116855.0
2024-09-06 14:10:00,71.14,71.17,71.12,71.15,218750.0,69.1196,69.1487,69.1002,69.1293,218750.0
2024-09-06 14:20:00,71.15,71.28,71.13,71.27,99981.0,69.1293,69.2556,69.1099,69.2459,99981.0
2024-09-06 14:30:00,71.27,71.28,71.22,71.26,111489.0,69.2459,69.2556,69.1973,69.2362,111489.0
2024-09-06 14:40:00,71.26,71.26,71.16,71.19,103494.0,69.2362,69.2362,69.139,69.1682,103494.0
2024-09-06 14:50:00,71.2,71.27,71.16,71.25,140072.0,69.1779,69.2459,69.139,69.2265,140072.0
2024-09-06 15:00:00,71.26,71.26,71.21,71.22,169549.0,69.2362,69.2362,69.1876,69.1973,169549.0
2024-09-06 15:10:00,71.23,71.23,71.13,71.16,123682.0,69.207,69.207,69.1099,69.139,123682.0
2024-09-06 15:20:00,71.15,71.22,71.14,71.2,218863.0,69.1293,69.1973,69.1196,69.1779,218863.0
2024-09-06 15:30:00,71.2,71.21,71.08,71.11,290868.0,69.1779,69.1876,69.0613,69.0904,290868.0
2024-09-06 15:40:00,71.11,71.18,71.07,71.16,394462.0,69.0904,69.1585,69.0516,69.139,394462.0
2024-09-06 15:50:00,71.16,71.19,71.07,71.17,1668619.0,69.139,69.1682,69.0516,69.1487,1668619.0
2024-09-09 09:30:00,71.23,71.47,70.98,71.44,558384.0,69.207,69.4402,68.9641,69.4111,558384.0
2024-09-09 09:40:00,71.44,71.78,71.42,71.77,155092.0,69.4111,69.7414,69.3916,69.7317,155092.0
2024-09-09 09:50:00,71.77,71.79,71.67,71.69,87008.0,69.7317,69.7511,69.6345,69.654,87008.0
2024-09-09 10:00:00,71.68,71.9,71.68,71.87,168400.0,69.6443,69.858,69.6443,69.8289,168400.0
2024-09-09 10:10:00,71.87,71.97,71.82,71.96,168857.0,69.8289,69.926,69.7803,69.9163,168857.0
2024-09-09 10:20:00,71.95,72.03,71.92,71.95,164774.0,69.9066,69.9843,69.8774,69.9066,164774.0
2024-09-09 10:30:00,71.95,72.12,71.94,72.08,148942.0,69.9066,70.0718,69.8969,70.0329,148942.0
2024-09-09 10:40:00,72.07,72.13,72.02,72.11,125541.0,70.0232,70.0815,69.9746,70.062,125541.0
2024-09-09 10:50:00,72.12,72.28,72.1,72.23,195452.0,70.0718,70.2272,70.0523,70.1786,195452.0
2024-09-09 11:00:00,72.24,72.25,72.11,72.13,136592.0,70.1884,70.1981,70.062,70.0815,136592.0
2024-09-09 11:10:00,72.14,72.16,72.01,72.01,118454.0,70.0912,70.1106,69.9649,69.9649,118454.0
2024-09-09 11:20:00,72.02,72.07,71.95,72.06,158743.0,69.9746,70.0232,69.9066,70.0135,158743.0
2024-09-09 11:30:00,72.06,72.27,72.06,72.27,123311.0,70.0135,70.2175,70.0135,70.2175,123311.0
2024-09-09 11:40:00,72.27,72.31,72.23,72.28,104822.0,70.2175,70.2564,70.1786,70.2272,104822.0
2024-09-09 11:50:00,72.28,72.29,72.11,72.13,136813.0,70.2272,70.2369,70.062,70.0815,136813.0
2024-09-09 12:00:00,72.13,72.14,72.06,72.09,118720.0,70.0815,70.0912,70.0135,70.0426,118720.0
2024-09-09 12:10:00,72.1,72.13,72.04,72.08,98463.0,70.0523,70.0815,69.994,70.0329,98463.0
2024-09-09 12:20:00,72.08,72.09,72.02,72.08,102932.0,70.0329,70.0426,69.9746,70.0329,102932.0
2024-09-09 12:30:00,72.08,72.18,72.03,72.17,101365.0,70.0329,70.1301,69.9843,70.1203,101365.0
2024-09-09 12:40:00,72.17,72.21,72.14,72.15,86427.0,70.1203,70.1592,70.0912,70.1009,86427.0
2024-09-09 12:50:00,72.15,72.21,72.14,72.15,120314.0,70.1009,70.1592,70.0912,70.1009,120314.0
2024-09-09 13:00:00,72.16,72.16,72.02,72.08,127620.0,70.1106,70.1106,69.9746,70.0329,127620.0
2024-09-09 13:10:00,72.07,72.09,72.01,72.03,83723.0,70.0232,70.0426,69.9649,69.9843,83723.0
2024-09-09 13:20:00,72.03,72.05,71.99,72.03,86061.0,69.9843,70.0037,69.9455,69.9843,86061.0
2024-09-09 13:30:00,72.03,72.07,72.0,72.05,88290.0,69.9843,70.0232,69.9552,70.0037,88290.0
2024-09-09 13:40:00,72.05,72.05,71.97,72.01,73532.0,70.0037,70.0037,69.926,69.9649,73532.0
2024-09-09 13:50:00,72.01,72.02,71.95,71.98,91755.0,69.9649,69.9746,69.9066,69.9357,91755.0
2024-09-09 14:00:00,71.98,71.99,71.91,71.94,135463.0,69.9357,69.9455,69.8677,69.8969,135463.0
2024-09-09 14:10:00,71.94,71.95,71.91,71.92,106469.0,69.8969,69.9066,69.8677,69.8774,106469.0
2024-09-09 14:20:00,71.93,72.05,71.9,72.0,82661.0,69.8872,70.0037,69.858,69.9552,82661.0
2024-09-09 14:30:00,72.01,72.05,71.95,71.97,79034.0,69.9649,70.0037,69.9066,69.926,79034.0
2024-09-09 14:40:00,71.97,72.06,71.96,72.01,74229.0,69.926,70.0135,69.9163,69.9649,74229.0
2024-09-09 14:50:00,72.02,72.02,71.91,71.92,97127.0,69.9746,69.9746,69.8677,69.8774,97127.0
2024-09-09 15:00:00,71.92,71.95,71.9,71.91,117326.0,69.8774,69.9066,69.858,69.8677,117326.0
2024-09-09 15:10:00,71.92,71.93,71.86,71.86,131236.0,69.8774,69.8872,69.8191,69.8191,131236.0
2024-09-09 15:20:00,71.85,71.86,71.79,71.82,188059.0,69.8094,69.8191,69.7511,69.7803,188059.0
2024-09-09 15:30:00,71.82,71.94,71.81,71.89,241642.0,69.7803,69.8969,69.7706,69.8483,241642.0
2024-09-09 15:40:00,71.89,71.9,71.74,71.75,353323.0,69.8483,69.858,69.7026,69.7123,353323.0
2024-09-09 15:50:00,71.75,71.88,71.67,71.87,990592.0,69.7123,69.8386,69.6345,69.8289,990592.0
2024-09-10 09:30:00,71.97,72.41,71.76,72.4,513439.0,69.926,70.3535,69.722,70.3438,513439.0
2024-09-10 09:40:00,72.41,72.42,72.21,72.26,132289.0,70.3535,70.3632,70.1592,70.2078,132289.0
2024-09-10 09:50:00,72.26,72.35,72.18,72.26,144855.0,70.2078,70.2952,70.1301,70.2078,144855.0
2024-09-10 10:00:00,72.26,72.27,72.04,72.1,208335.0,70.2078,70.2175,69.994,70.0523,208335.0
2024-09-10 10:10:00,72.09,72.18,72.01,72.17,117063.0,70.0426,70.1301,69.9649,70.1203,117063.0
2024-09-10 10:20:00,72.17,72.17,72.04,72.08,110644.0,70.1203,70.1203,69.994,70.0329,110644.0
2024-09-10 10:30:00,72.08,72.14,72.05,72.12,114708.0,70.0329,70.0912,70.0037,70.0718,114708.0
2024-09-10 10:40:00,72.12,72.21,72.11,72.19,97988.0,70.0718,70.1592,70.062,70.1398,97988.0
2024-09-10 10:50:00,72.19,72.2,72.1,72.14,119135.0,70.1398,70.1495,70.0523,70.0912,119135.0
2024-09-10 11:00:00,72.13,72.18,72.08,72.17,82262.0,70.0815,70.1301,70.0329,70.1203,82262.0
2024-09-10 11:10:00,72.17,72.19,72.12,72.14,79493.0,70.1203,70.1398,70.0718,70.0912,79493.0
2024-09-10 11:20:00,72.14,72.15,72.06,72.08,93737.0,70.0912,70.1009,70.0135,70.0329,93737.0
2024-09-10 11:30:00,72.09,72.11,72.0,72.06,106360.0,70.0426,70.062,69.9552,70.0135,106360.0
2024-09-10 11:40:00,72.06,72.09,71.93,71.95,196562.0,70.0135,70.0426,69.8872,69.9066,196562.0
2024-09-10 11:50:00,71.93,71.94,71.79,71.82,111729.0,69.8872,69.8969,69.7511,69.7803,111729.0
2024-09-10 12:00:00,71.81,71.85,71.73,71.77,103653.0,69.7706,69.8094,69.6928,69.7317,103653.0
2024-09-10 12:10:00,71.77,71.84,71.75,71.83,96526.0,69.7317,69.7997,69.7123,69.79,96526.0
2024-09-10 12:20:00,71.83,71.95,71.83,71.9,104713.0,69.79,69.9066,69.79,69.858,104713.0
2024-09-10 12:30:00,71.89,71.94,71.85,71.85,61874.0,69.8483,69.8969,69.8094,69.8094,61874.0
2024-09-10 12:40:00,71.86,71.88,71.8,71.84,58750.0,69.8191,69.8386,69.7608,69.7997,58750.0
2024-09-10 12:50:00,71.84,71.88,71.8,71.81,85495.0,69.7997,69.8386,69.7608,69.7706,85495.0
2024-09-10 13:00:00,71.8,71.82,71.74,71.77,125394.0,69.7608,69.7803,69.7026,69.7317,125394.0
2024-09-10 13:10:00,71.77,71.79,71.74,71.77,66490.0,69.7317,69.7511,69.7026,69.7317,66490.0
2024-09-10 13:20:00,71.76,71.77,71.7,71.73,86970.0,69.722,69.7317,69.6637,69.6928,86970.0
2024-09-10 13:30:00,71.73,71.78,71.72,71.78,76200.0,69.6928,69.7414,69.6831,69.7414,76200.0
2024-09-10 13:40:00,71.78,71.8,71.67,71.67,84361.0,69.7414,69.7608,69.6345,69.6345,84361.0
2024-09-10 13:50:00,71.67,71.69,71.6,71.64,66960.0,69.6345,69.654,69.5665,69.6054,66960.0
2024-09-10 14:00:00,71.64,71.69,71.59,71.66,105488.0,69.6054,69.654,69.5568,69.6248,105488.0
2024-09-10 14:10:00,71.67,71.68,71.59,71.65,78646.0,69.6345,69.6443,69.5568,69.6151,78646.0
2024-09-10 14:20:00,71.65,71.7,71.61,71.65,88697.0,69.6151,69.6637,69.5762,69.6151,88697.0
2024-09-10 14:30:00,71.65,71.72,71.62,71.7,82330.0,69.6151,69.6831,69.586,69.6637,82330.0
2024-09-10 14:40:00,71.7,71.72,71.66,71.7,79138.0,69.6637,69.6831,69.6248,69.6637,79138.0
2024-09-10 14:50:00,71.7,71.73,71.66,71.72,132532.0,69.6637,69.6928,69.6248,69.6831,132532.0
2024-09-10 15:00:00,71.71,71.72,71.64,71.7,70892.0,69.6734,69.6831,69.6054,69.6637,70892.0
2024-09-10 15:10:00,71.69,71.73,71.68,71.73,89377.0,69.654,69.6928,69.6443,69.6928,89377.0
2024-09-10 15:20:00,71.73,71.75,71.69,71.7,111848.0,69.6928,69.7123,69.654,69.6637,111848.0
2024-09-10 15:30:00,71.69,71.72,71.63,71.65,154480.0,69.654,69.6831,69.5957,69.6151,154480.0
2024-09-10 15:40:00,71.65,71.69,71.6,71.65,210885.0,69.6151,69.654,69.5665,69.6151,210885.0
2024-09-10 15:50:00,71.65,71.72,71.52,71.55,1188880.0,69.6151,69.6831,69.4888,69.5179,1188880.0
2024-09-11 09:30:00,71.36,71.37,70.88,71.0,458930.0,69.3333,69.3431,68.867,68.9836,458930.0
2024-09-11 09:40:00,71.02,71.03,70.67,70.78,202517.0,69.003,69.0127,68.6629,68.7698,202517.0
2024-09-11 09:50:00,70.77,70.9,70.69,70.71,160043.0,68.7601,68.8864,68.6824,68.7018,160043.0
2024-09-11 10:00:00,70.7,70.94,70.65,70.92,233200.0,68.6921,68.9253,68.6435,68.9058,233200.0
2024-09-11 10:10:00,70.92,70.93,70.65,70.66,205930.0,68.9058,68.9156,68.6435,68.6532,205930.0
2024-09-11 10:20:00,70.66,70.75,70.63,70.65,185597.0,68.6532,68.7407,68.6241,68.6435,185597.0
2024-09-11 10:30:00,70.66,70.69,70.57,70.67,234497.0,68.6532,68.6824,68.5658,68.6629,234497.0
2024-09-11 10:40:00,70.67,70.71,70.59,70.7,180465.0,68.6629,68.7018,68.5852,68.6921,180465.0
2024-09-11 10:50:00,70.7,70.79,70.66,70.68,260023.0,68.6921,68.7795,68.6532,68.6727,260023.0
2024-09-11 11:00:00,70.69,70.74,70.64,70.7,160610.0,68.6824,68.731,68.6338,68.6921,160610.0
2024-09-11 11:10:00,70.69,70.83,70.67,70.83,156207.0,68.6824,68.8184,68.6629,68.8184,156207.0
2024-09-11 11:20:00,70.82,70.87,70.71,70.78,167339.0,68.8087,68.8573,68.7018,68.7698,167339.0
2024-09-11 11:30:00,70.78,70.92,70.76,70.91,87964.0,68.7698,68.9058,68.7504,68.8961,87964.0
2024-09-11 11:40:00,70.91,71.0,70.86,70.89,111163.0,68.8961,68.9836,68.8475,68.8767,111163.0
2024-09-11 11:50:00,70.87,70.88,70.74,70.79,120292.0,68.8573,68.867,68.731,68.7795,120292.0
2024-09-11 12:00:00,70.79,70.93,70.78,70.89,181967.0,68.7795,68.9156,68.7698,68.8767,181967.0
2024-09-11 12:10:00,70.89,70.94,70.8,70.82,101334.0,68.8767,68.9253,68.7892,68.8087,101334.0
2024-09-11 12:20:00,70.83,70.86,70.79,70.83,123980.0,68.8184,68.8475,68.7795,68.8184,123980.0
2024-09-11 12:30:00,70.84,70.86,70.76,70.81,279303.0,68.8281,68.8475,68.7504,68.799,279303.0
2024-09-11 12:40:00,70.82,70.85,70.78,70.84,128707.0,68.8087,68.8378,68.7698,68.8281,128707.0
2024-09-11 12:50:00,70.84,70.91,70.83,70.89,109052.0,68.8281,68.8961,68.8184,68.8767,109052.0
2024-09-11 13:00:00,70.88,70.93,70.86,70.91,94878.0,68.867,68.9156,68.8475,68.8961,94878.0
2024-09-11 13:10:00,70.91,70.94,70.81,70.83,96529.0,68.8961,68.9253,68.799,68.8184,96529.0
2024-09-11 13:20:00,70.83,70.86,70.79,70.81,130536.0,68.8184,68.8475,68.7795,68.799,130536.0
2024-09-11 13:30:00,70.81,70.93,70.8,70.89,105114.0,68.799,68.9156,68.7892,68.8767,105114.0
2024-09-11 13:40:00,70.9,70.94,70.87,70.92,77620.0,68.8864,68.9253,68.8573,68.9058,77620.0
2024-09-11 13:50:00,70.92,70.93,70.79,70.84,115155.0,68.9058,68.9156,68.7795,68.8281,115155.0
2024-09-11 14:00:00,70.84,70.9,70.82,70.88,115679.0,68.8281,68.8864,68.8087,68.867,115679.0
2024-09-11 14:10:00,70.88,70.91,70.85,70.88,93469.0,68.867,68.8961,68.8378,68.867,93469.0
2024-09-11 14:20:00,70.87,70.9,70.83,70.84,122857.0,68.8573,68.8864,68.8184,68.8281,122857.0
2024-09-11 14:30:00,70.84,70.96,70.82,70.95,139983.0,68.8281,68.9447,68.8087,68.935,139983.0
2024-09-11 14:40:00,70.97,71.04,70.94,71.02,113579.0,68.9544,69.0224,68.9253,69.003,113579.0
2024-09-11 14:50:00,71.02,71.06,70.96,70.97,141557.0,69.003,69.0419,68.9447,68.9544,141557.0
2024-09-11 15:00:00,70.97,71.03,70.97,71.01,121621.0,68.9544,69.0127,68.9544,68.9933,121621.0
2024-09-11 15:10:00,71.01,71.06,71.0,71.03,82533.0,68.9933,69.0419,68.9836,69.0127,82533.0
2024-09-11 15:20:00,71.03,71.1,71.02,71.08,126311.0,69.0127,69.0807,69.003,69.0613,126311.0
2024-09-11 15:30:00,71.08,71.11,71.02,71.06,131829.0,69.0613,69.0904,69.003,69.0419,131829.0
2024-09-11 15:40:00,71.06,71.09,70.89,70.91,284824.0,69.0419,69.071,68.8767,68.8961,284824.0
2024-09-11 15:50:00,70.9,71.15,70.85,71.05,1083360.0,68.8864,69.1293,68.8378,69.0321,1083360.0
2024-09-12 09:30:00,71.0,71.32,70.88,71.11,364454.0,68.9836,69.2945,68.867,69.0904,364454.0
2024-09-12 09:40:00,71.13,71.13,70.91,71.05,132055.0,69.1099,69.1099,68.8961,69.0321,132055.0
2024-09-12 09:50:00,71.05,71.09,70.84,70.85,135725.0,69.0321,69.071,68.8281,68.8378,135725.0
2024-09-12 10:00:00,70.84,70.93,70.76,70.88,196798.0,68.8281,68.9156,68.7504,68.867,196798.0
2024-09-12 10:10:00,70.88,71.0,70.84,70.93,207261.0,68.867,68.9836,68.8281,68.9156,207261.0
2024-09-12 10:20:00,70.92,70.97,70.76,70.81,130063.0,68.9058,68.9544,68.7504,68.799,130063.0
2024-09-12 10:30:00,70.81,70.85,70.65,70.7,125366.0,68.799,68.8378,68.6435,68.6921,125366.0
2024-09-12 10:40:00,70.7,70.88,70.68,70.84,130550.0,68.6921,68.867,68.6727,68.8281,130550.0
2024-09-12 10:50:00,70.85,70.85,70.74,70.76,133568.0,68.8378,68.8378,68.731,68.7504,133568.0
2024-09-12 11:00:00,70.76,70.89,70.75,70.89,214610.0,68.7504,68.8767,68.7407,68.8767,214610.0
2024-09-12 11:10:00,70.88,70.96,70.85,70.89,127536.0,68.867,68.9447,68.8378,68.8767,127536.0
2024-09-12 11:20:00,70.89,70.92,70.85,70.86,150149.0,68.8767,68.9058,68.8378,68.8475,150149.0
2024-09-12 11:30:00,70.86,70.92,70.84,70.9,124218.0,68.8475,68.9058,68.8281,68.8864,124218.0
2024-09-12 11:40:00,70.9,70.91,70.85,70.89,99057.0,68.8864,68.8961,68.8378,68.8767,99057.0
2024-09-12 11:50:00,70.89,70.91,70.86,70.87,72104.0,68.8767,68.8961,68.8475,68.8573,72104.0
2024-09-12 12:00:00,70.87,70.9,70.81,70.88,113553.0,68.8573,68.8864,68.799,68.867,113553.0
2024-09-12 12:10:00,70.87,70.89,70.82,70.87,79105.0,68.8573,68.8767,68.8087,68.8573,79105.0
2024-09-12 12:20:00,70.87,70.9,70.84,70.86,128040.0,68.8573,68.8864,68.8281,68.8475,128040.0
2024-09-12 12:30:00,70.86,70.95,70.84,70.92,74810.0,68.8475,68.935,68.8281,68.9058,74810.0
2024-09-12 12:40:00,70.92,70.99,70.91,70.95,70794.0,68.9058,68.9739,68.8961,68.935,70794.0
2024-09-12 12:50:00,70.95,71.0,70.95,70.99,113816.0,68.935,68.9836,68.935,68.9739,113816.0
2024-09-12 13:00:00,70.98,71.0,70.95,70.98,134939.0,68.9641,68.9836,68.935,68.9641,134939.0
2024-09-12 13:10:00,70.99,71.0,70.98,70.99,64577.0,68.9739,68.9836,68.9641,68.9739,64577.0
2024-09-12 13:20:00,70.98,71.06,70.97,70.99,138773.0,68.9641,69.0419,68.9544,68.9739,138773.0
2024-09-12 13:30:00,71.0,71.04,70.98,71.03,99297.0,68.9836,69.0224,68.9641,69.0127,99297.0
2024-09-12 13:40:00,71.03,71.13,71.02,71.11,111058.0,69.0127,69.1099,69.003,69.0904,111058.0
2024-09-12 13:50:00,71.11,71.16,71.08,71.14,111610.0,69.0904,69.139,69.0613,69.1196,111610.0
2024-09-12 14:00:00,71.14,71.21,71.1,71.19,101193.0,69.1196,69.1876,69.0807,69.1682,101193.0
2024-09-12 14:10:00,71.2,71.25,71.16,71.17,80063.0,69.1779,69.2265,69.139,69.1487,80063.0
2024-09-12 14:20:00,71.17,71.22,71.16,71.2,166738.0,69.1487,69.1973,69.139,69.1779,166738.0
2024-09-12 14:30:00,71.2,71.22,71.18,71.21,113872.0,69.1779,69.1973,69.1585,69.1876,113872.0
2024-09-12 14:40:00,71.22,71.23,71.18,71.19,118893.0,69.1973,69.207,69.1585,69.1682,118893.0
2024-09-12 14:50:00,71.19,71.2,71.03,71.12,142805.0,69.1682,69.1779,69.0127,69.1002,142805.0
2024-09-12 15:00:00,71.12,71.13,71.04,71.08,229551.0,69.1002,69.1099,69.0224,69.0613,229551.0
2024-09-12 15:10:00,71.08,71.19,71.05,71.16,161052.0,69.0613,69.1682,69.0321,69.139,161052.0
2024-09-12 15:20:00,71.16,71.27,71.14,71.25,126099.0,69.139,69.2459,69.1196,69.2265,126099.0
2024-09-12 15:30:00,71.26,71.3,71.22,71.3,175865.0,69.2362,69.275,69.1973,69.275,175865.0
2024-09-12 15:40:00,71.3,71.38,71.27,71.36,225676.0,69.275,69.3528,69.2459,69.3333,225676.0
2024-09-12 15:50:00,71.35,71.36,71.2,71.25,1143997.0,69.3236,69.3333,69.1779,69.2265,1143997.0
2024-09-13 09:30:00,70.93,70.93,70.48,70.49,696063.0,69.3836,69.3836,68.9434,68.9532,696063.0
2024-09-13 09:40:00,70.5,70.86,70.48,70.84,301113.0,68.963,69.3151,68.9434,69.2956,301113.0
2024-09-13 09:50:00,70.84,70.96,70.74,70.95,268924.0,69.2956,69.413,69.1978,69.4032,268924.0
2024-09-13 10:00:00,70.96,71.04,70.76,70.81,261647.0,69.413,69.4912,69.2173,69.2662,261647.0
2024-09-13 10:10:00,70.82,71.01,70.78,70.98,164324.0,69.276,69.4619,69.2369,69.4325,164324.0
2024-09-13 10:20:00,70.98,71.05,70.95,70.96,182527.0,69.4325,69.501,69.4032,69.413,182527.0
2024-09-13 10:30:00,70.97,71.07,70.92,71.03,216185.0,69.4227,69.5206,69.3738,69.4814,216185.0
2024-09-13 10:40:00,71.03,71.12,71.01,71.09,144134.0,69.4814,69.5695,69.4619,69.5401,144134.0
2024-09-13 10:50:00,71.09,71.1,71.01,71.06,101530.0,69.5401,69.5499,69.4619,69.5108,101530.0
2024-09-13 11:00:00,71.06,71.06,70.94,70.97,108180.0,69.5108,69.5108,69.3934,69.4227,108180.0
2024-09-13 11:10:00,70.97,70.99,70.93,70.98,98245.0,69.4227,69.4423,69.3836,69.4325,98245.0
2024-09-13 11:20:00,70.98,71.04,70.98,71.0,149335.0,69.4325,69.4912,69.4325,69.4521,149335.0
2024-09-13 11:30:00,71.01,71.19,71.0,71.17,113387.0,69.4619,69.6379,69.4521,69.6184,113387.0
2024-09-13 11:40:00,71.16,71.33,71.12,71.29,315434.0,69.6086,69.7749,69.5695,69.7358,315434.0
2024-09-13 11:50:00,71.28,71.36,71.19,71.2,149451.0,69.726,69.8042,69.6379,69.6477,149451.0
2024-09-13 12:00:00,71.2,71.24,71.14,71.23,112027.0,69.6477,69.6869,69.589,69.6771,112027.0
2024-09-13 12:10:00,71.23,71.26,71.19,71.22,101236.0,69.6771,69.7064,69.6379,69.6673,101236.0
2024-09-13 12:20:00,71.22,71.24,71.17,71.2,124663.0,69.6673,69.6869,69.6184,69.6477,124663.0
2024-09-13 12:30:00,71.2,71.3,71.2,71.3,107374.0,69.6477,69.7455,69.6477,69.7455,107374.0
2024-09-13 12:40:00,71.3,71.38,71.29,71.31,130951.0,69.7455,69.8238,69.7358,69.7553,130951.0
2024-09-13 12:50:00,71.31,71.36,71.3,71.34,60896.0,69.7553,69.8042,69.7455,69.7847,60896.0
2024-09-13 13:00:00,71.34,71.4,71.32,71.35,77387.0,69.7847,69.8434,69.7651,69.7945,77387.0
2024-09-13 13:10:00,71.36,71.37,71.34,71.36,105230.0,69.8042,69.814,69.7847,69.8042,105230.0
2024-09-13 13:20:00,71.36,71.4,71.34,71.39,96658.0,69.8042,69.8434,69.7847,69.8336,96658.0
2024-09-13 13:30:00,71.39,71.47,71.38,71.45,108415.0,69.8336,69.9118,69.8238,69.8923,108415.0
2024-09-13 13:40:00,71.45,71.46,71.36,71.37,101310.0,69.8923,69.9021,69.8042,69.814,101310.0
2024-09-13 13:50:00,71.38,71.4,71.31,71.31,80506.0,69.8238,69.8434,69.7553,69.7553,80506.0
2024-09-13 14:00:00,71.31,71.32,71.22,71.27,96692.0,69.7553,69.7651,69.6673,69.7162,96692.0
2024-09-13 14:10:00,71.28,71.28,71.17,71.2,88353.0,69.726,69.726,69.6184,69.6477,88353.0
2024-09-13 14:20:00,71.2,71.22,71.15,71.2,105240.0,69.6477,69.6673,69.5988,69.6477,105240.0
2024-09-13 14:30:00,71.21,71.21,71.16,71.17,78398.0,69.6575,69.6575,69.6086,69.6184,78398.0
2024-09-13 14:40:00,71.17,71.22,71.16,71.2,94832.0,69.6184,69.6673,69.6086,69.6477,94832.0
2024-09-13 14:50:00,71.2,71.28,71.19,71.26,87558.0,69.6477,69.726,69.6379,69.7064,87558.0
2024-09-13 15:00:00,71.26,71.33,71.25,71.31,94584.0,69.7064,69.7749,69.6966,69.7553,94584.0
2024-09-13 15:10:00,71.31,71.4,71.29,71.36,135181.0,69.7553,69.8434,69.7358,69.8042,135181.0
2024-09-13 15:20:00,71.36,71.38,71.32,71.34,107270.0,69.8042,69.8238,69.7651,69.7847,107270.0
2024-09-13 15:30:00,71.34,71.37,71.3,71.36,193338.0,69.7847,69.814,69.7455,69.8042,193338.0
2024-09-13 15:40:00,71.37,71.41,71.33,71.37,224163.0,69.814,69.8532,69.7749,69.814,224163.0
2024-09-13 15:50:00,71.36,71.46,71.33,71.42,875463.0,69.8042,69.9021,69.7749,69.8629,875463.0
2024-09-16 09:30:00,71.84,72.22,71.77,72.11,570440.0,70.2738,70.6455,70.2053,70.5379,570440.0
2024-09-16 09:40:00,72.11,72.2,71.99,72.2,183800.0,70.5379,70.6259,70.4205,70.6259,183800.0
2024-09-16 09:50:00,72.2,72.24,72.07,72.09,177772.0,70.6259,70.6651,70.4988,70.5183,177772.0
2024-09-16 10:00:00,72.09,72.12,71.81,71.92,258637.0,70.5183,70.5477,70.2444,70.352,258637.0
2024-09-16 10:10:00,71.92,71.93,71.73,71.75,135957.0,70.352,70.3618,70.1662,70.1857,135957.0
2024-09-16 10:20:00,71.75,71.87,71.73,71.75,149358.0,70.1857,70.3031,70.1662,70.1857,149358.0
2024-09-16 10:30:00,71.76,71.81,71.72,71.75,160415.0,70.1955,70.2444,70.1564,70.1857,160415.0
2024-09-16 10:40:00,71.75,71.89,71.63,71.85,146004.0,70.1857,70.3227,70.0684,70.2836,146004.0
2024-09-16 10:50:00,71.83,71.85,71.74,71.81,78461.0,70.264,70.2836,70.176,70.2444,78461.0
2024-09-16 11:00:00,71.8,71.9,71.75,71.9,120066.0,70.2346,70.3325,70.1857,70.3325,120066.0
2024-09-16 11:10:00,71.89,71.89,71.76,71.8,120075.0,70.3227,70.3227,70.1955,70.2346,120075.0
2024-09-16 11:20:00,71.8,71.8,71.62,71.65,155771.0,70.2346,70.2346,70.0586,70.0879,155771.0
2024-09-16 11:30:00,71.65,71.76,71.63,71.75,75380.0,70.0879,70.1955,70.0684,70.1857,75380.0
2024-09-16 11:40:00,71.76,71.85,71.72,71.81,124769.0,70.1955,70.2836,70.1564,70.2444,124769.0
2024-09-16 11:50:00,71.81,71.85,71.77,71.81,85244.0,70.2444,70.2836,70.2053,70.2444,85244.0
2024-09-16 12:00:00,71.81,71.81,71.74,71.75,83311.0,70.2444,70.2444,70.176,70.1857,83311.0
2024-09-16 12:10:00,71.76,71.9,71.75,71.83,115991.0,70.1955,70.3325,70.1857,70.264,115991.0
2024-09-16 12:20:00,71.83,71.95,71.82,71.94,104110.0,70.264,70.3814,70.2542,70.3716,104110.0
2024-09-16 12:30:00,71.93,72.05,71.89,72.05,186535.0,70.3618,70.4792,70.3227,70.4792,186535.0
2024-09-16 12:40:00,72.04,72.11,72.0,72.09,82281.0,70.4694,70.5379,70.4303,70.5183,82281.0
2024-09-16 12:50:00,72.09,72.09,72.02,72.04,82509.0,70.5183,70.5183,70.4499,70.4694,82509.0
2024-09-16 13:00:00,72.04,72.07,72.01,72.02,86799.0,70.4694,70.4988,70.4401,70.4499,86799.0
2024-09-16 13:10:00,72.03,72.11,72.02,72.11,58372.0,70.4596,70.5379,70.4499,70.5379,58372.0
2024-09-16 13:20:00,72.11,72.15,72.07,72.11,78639.0,70.5379,70.577,70.4988,70.5379,78639.0
2024-09-16 13:30:00,72.12,72.12,72.01,72.05,144446.0,70.5477,70.5477,70.4401,70.4792,144446.0
2024-09-16 13:40:00,72.06,72.09,71.97,72.01,93495.0,70.489,70.5183,70.4009,70.4401,93495.0
2024-09-16 13:50:00,72.01,72.02,71.92,72.01,107186.0,70.4401,70.4499,70.352,70.4401,107186.0
2024-09-16 14:00:00,72.01,72.07,71.98,72.0,116626.0,70.4401,70.4988,70.4107,70.4303,116626.0
2024-09-16 14:10:00,72.0,72.03,71.99,72.02,67367.0,70.4303,70.4596,70.4205,70.4499,67367.0
2024-09-16 14:20:00,72.02,72.05,71.99,72.05,86856.0,70.4499,70.4792,70.4205,70.4792,86856.0
2024-09-16 14:30:00,72.05,72.12,72.04,72.06,103976.0,70.4792,70.5477,70.4694,70.489,103976.0
2024-09-16 14:40:00,72.06,72.07,72.01,72.03,77511.0,70.489,70.4988,70.4401,70.4596,77511.0
2024-09-16 14:50:00,72.03,72.05,72.01,72.03,66413.0,70.4596,70.4792,70.4401,70.4596,66413.0
2024-09-16 15:00:00,72.03,72.1,72.01,72.09,133746.0,70.4596,70.5281,70.4401,70.5183,133746.0
2024-09-16 15:10:00,72.09,72.12,72.0,72.02,128892.0,70.5183,70.5477,70.4303,70.4499,128892.0
2024-09-16 15:20:00,72.02,72.05,71.98,72.03,132861.0,70.4499,70.4792,70.4107,70.4596,132861.0
2024-09-16 15:30:00,72.04,72.07,71.99,72.0,144960.0,70.4694,70.4988,70.4205,70.4303,144960.0
2024-09-16 15:40:00,71.99,72.04,71.98,72.0,215597.0,70.4205,70.4694,70.4107,70.4303,215597.0
2024-09-16 15:50:00,71.99,72.15,71.95,72.11,847928.0,70.4205,70.577,70.3814,70.5379,847928.0
2024-09-17 09:30:00,71.9,72.22,71.84,71.98,424770.0,70.3325,70.6455,70.2738,70.4107,424770.0
2024-09-17 09:40:00,71.98,72.05,71.94,72.02,94587.0,70.4107,70.4792,70.3716,70.4499,94587.0
2024-09-17 09:50:00,72.03,72.04,71.82,71.89,120276.0,70.4596,70.4694,70.2542,70.3227,120276.0
2024-09-17 10:00:00,71.9,72.16,71.88,72.13,174138.0,70.3325,70.5868,70.3129,70.5575,174138.0
2024-09-17 10:10:00,72.14,72.25,72.13,72.25,132854.0,70.5672,70.6748,70.5575,70.6748,132854.0
2024-09-17 10:20:00,72.25,72.3,72.15,72.17,162234.0,70.6748,70.7237,70.577,70.5966,162234.0
2024-09-17 10:30:00,72.17,72.19,72.1,72.14,80264.0,70.5966,70.6161,70.5281,70.5672,80264.0
2024-09-17 10:40:00,72.14,72.15,72.07,72.15,82956.0,70.5672,70.577,70.4988,70.577,82956.0
2024-09-17 10:50:00,72.15,72.29,72.14,72.23,112490.0,70.577,70.714,70.5672,70.6553,112490.0
2024-09-17 11:00:00,72.23,72.35,72.22,72.33,145357.0,70.6553,70.7727,70.6455,70.7531,145357.0
2024-09-17 11:10:00,72.33,72.34,72.23,72.27,103393.0,70.7531,70.7629,70.6553,70.6944,103393.0
2024-09-17 11:20:00,72.26,72.31,72.2,72.22,115493.0,70.6846,70.7335,70.6259,70.6455,115493.0
2024-09-17 11:30:00,72.23,72.32,72.19,72.2,104592.0,70.6553,70.7433,70.6161,70.6259,104592.0
2024-09-17 11:40:00,72.2,72.2,72.04,72.08,69459.0,70.6259,70.6259,70.4694,70.5085,69459.0
2024-09-17 11:50:00,72.07,72.15,72.05,72.07,107101.0,70.4988,70.577,70.4792,70.4988,107101.0
2024-09-17 12:00:00,72.07,72.08,71.99,72.02,74764.0,70.4988,70.5085,70.4205,70.4499,74764.0
2024-09-17 12:10:00,72.02,72.04,71.96,71.98,89267.0,70.4499,70.4694,70.3912,70.4107,89267.0
2024-09-17 12:20:00,71.99,72.09,71.99,72.02,148062.0,70.4205,70.5183,70.4205,70.4499,148062.0
2024-09-17 12:30:00,72.02,72.04,71.95,71.97,134926.0,70.4499,70.4694,70.3814,70.4009,134926.0
2024-09-17 12:40:00,71.97,72.0,71.89,71.91,84502.0,70.4009,70.4303,70.3227,70.3422,84502.0
2024-09-17 12:50:00,71.91,71.97,71.82,71.9,88570.0,70.3422,70.4009,70.2542,70.3325,88570.0
2024-09-17 13:00:00,71.9,71.95,71.87,71.94,124255.0,70.3325,70.3814,70.3031,70.3716,124255.0
2024-09-17 13:10:00,71.94,71.98,71.89,71.96,110994.0,70.3716,70.4107,70.3227,70.3912,110994.0
2024-09-17 13:20:00,71.95,72.0,71.91,71.92,63186.0,70.3814,70.4303,70.3422,70.352,63186.0
2024-09-17 13:30:00,71.91,71.92,71.86,71.87,81268.0,70.3422,70.352,70.2933,70.3031,81268.0
2024-09-17 13:40:00,71.86,71.89,71.77,71.88,74444.0,70.2933,70.3227,70.2053,70.3129,74444.0
2024-09-17 13:50:00,71.89,71.96,71.88,71.94,92465.0,70.3227,70.3912,70.3129,70.3716,92465.0
2024-09-17 14:00:00,71.94,71.98,71.89,71.97,70819.0,70.3716,70.4107,70.3227,70.4009,70819.0
2024-09-17 14:10:00,71.98,72.01,71.96,71.98,54331.0,70.4107,70.4401,70.3912,70.4107,54331.0
2024-09-17 14:20:00,71.98,72.0,71.91,71.93,70547.0,70.4107,70.4303,70.3422,70.3618,70547.0
2024-09-17 14:30:00,71.94,71.97,71.92,71.95,109235.0,70.3716,70.4009,70.352,70.3814,109235.0
2024-09-17 14:40:00,71.95,71.96,71.81,71.83,92519.0,70.3814,70.3912,70.2444,70.264,92519.0
2024-09-17 14:50:00,71.82,71.9,71.81,71.9,79152.0,70.2542,70.3325,70.2444,70.3325,79152.0
2024-09-17 15:00:00,71.9,71.9,71.78,71.81,66010.0,70.3325,70.3325,70.2151,70.2444,66010.0
2024-09-17 15:10:00,71.8,71.85,71.78,71.81,80894.0,70.2346,70.2836,70.2151,70.2444,80894.0
2024-09-17 15:20:00,71.81,71.85,71.78,71.84,101982.0,70.2444,70.2836,70.2151,70.2738,101982.0
2024-09-17 15:30:00,71.84,71.85,71.77,71.79,120028.0,70.2738,70.2836,70.2053,70.2249,120028.0
2024-09-17 15:40:00,71.79,71.87,71.77,71.78,165719.0,70.2249,70.3031,70.2053,70.2151,165719.0
2024-09-17 15:50:00,71.79,71.82,71.72,71.81,675004.0,70.2249,70.2542,70.1564,70.2444,675004.0
2024-09-18 09:30:00,71.89,72.34,71.77,72.3,537465.0,70.3227,70.7629,70.2053,70.7237,537465.0
2024-09-18 09:40:00,72.29,72.38,72.02,72.03,182131.0,70.714,70.802,70.4499,70.4596,182131.0
2024-09-18 09:50:00,72.03,72.13,72.01,72.13,129002.0,70.4596,70.5575,70.4401,70.5575,129002.0
2024-09-18 10:00:00,72.13,72.27,72.1,72.22,250616.0,70.5575,70.6944,70.5281,70.6455,250616.0
2024-09-18 10:10:00,72.21,72.26,72.11,72.13,79446.0,70.6357,70.6846,70.5379,70.5575,79446.0
2024-09-18 10:20:00,72.12,72.24,72.11,72.18,87639.0,70.5477,70.6651,70.5379,70.6064,87639.0
2024-09-18 10:30:00,72.17,72.18,72.0,72.01,96697.0,70.5966,70.6064,70.4303,70.4401,96697.0
2024-09-18 10:40:00,72.0,72.11,71.98,72.07,91863.0,70.4303,70.5379,70.4107,70.4988,91863.0
2024-09-18 10:50:00,72.07,72.1,72.03,72.06,63557.0,70.4988,70.5281,70.4596,70.489,63557.0
2024-09-18 11:00:00,72.05,72.14,72.03,72.12,96398.0,70.4792,70.5672,70.4596,70.5477,96398.0
2024-09-18 11:10:00,72.13,72.13,72.06,72.1,92221.0,70.5575,70.5575,70.489,70.5281,92221.0
2024-09-18 11:20:00,72.11,72.13,72.0,72.02,128595.0,70.5379,70.5575,70.4303,70.4499,128595.0
2024-09-18 11:30:00,72.03,72.08,71.99,72.08,93302.0,70.4596,70.5085,70.4205,70.5085,93302.0
2024-09-18 11:40:00,72.08,72.23,72.07,72.2,71970.0,70.5085,70.6553,70.4988,70.6259,71970.0
2024-09-18 11:50:00,72.2,72.27,72.2,72.27,80506.0,70.6259,70.6944,70.6259,70.6944,80506.0
2024-09-18 12:00:00,72.26,72.28,72.12,72.13,118244.0,70.6846,70.7042,70.5477,70.5575,118244.0
2024-09-18 12:10:00,72.13,72.15,72.11,72.15,63538.0,70.5575,70.577,70.5379,70.577,63538.0
2024-09-18 12:20:00,72.15,72.22,72.13,72.22,78655.0,70.577,70.6455,70.5575,70.6455,78655.0
2024-09-18 12:30:00,72.22,72.27,72.18,72.19,83886.0,70.6455,70.6944,70.6064,70.6161,83886.0
2024-09-18 12:40:00,72.18,72.25,72.18,72.21,59432.0,70.6064,70.6748,70.6064,70.6357,59432.0
2024-09-18 12:50:00,72.22,72.23,72.19,72.2,56499.0,70.6455,70.6553,70.6161,70.6259,56499.0
2024-09-18 13:00:00,72.2,72.24,72.17,72.22,63777.0,70.6259,70.6651,70.5966,70.6455,63777.0
2024-09-18 13:10:00,72.21,72.24,72.19,72.23,73473.0,70.6357,70.6651,70.6161,70.6553,73473.0
2024-09-18 13:20:00,72.23,72.23,72.15,72.19,61343.0,70.6553,70.6553,70.577,70.6161,61343.0
2024-09-18 13:30:00,72.19,72.21,72.14,72.16,92698.0,70.6161,70.6357,70.5672,70.5868,92698.0
2024-09-18 13:40:00,72.17,72.18,72.13,72.14,81612.0,70.5966,70.6064,70.5575,70.5672,81612.0
2024-09-18 13:50:00,72.14,72.14,72.01,72.03,86840.0,70.5672,70.5672,70.4401,70.4596,86840.0
2024-09-18 14:00:00,72.02,72.25,71.89,71.94,339259.0,70.4499,70.6748,70.3227,70.3716,339259.0
2024-09-18 14:10:00,71.95,71.96,71.82,71.83,144742.0,70.3814,70.3912,70.2542,70.264,144742.0
2024-09-18 14:20:00,71.84,71.86,71.63,71.66,147972.0,70.2738,70.2933,70.0684,70.0977,147972.0
2024-09-18 14:30:00,71.66,71.67,71.36,71.37,278664.0,70.0977,70.1075,69.8042,69.814,278664.0
2024-09-18 14:40:00,71.36,71.58,71.27,71.57,237552.0,69.8042,70.0194,69.7162,70.0097,237552.0
2024-09-18 14:50:00,71.57,71.69,71.54,71.54,146727.0,70.0097,70.127,69.9803,69.9803,146727.0
2024-09-18 15:00:00,71.54,71.86,71.5,71.83,287820.0,69.9803,70.2933,69.9412,70.264,287820.0
2024-09-18 15:10:00,71.83,71.98,71.82,71.88,129677.0,70.264,70.4107,70.2542,70.3129,129677.0
2024-09-18 15:20:00,71.89,71.96,71.74,71.87,155730.0,70.3227,70.3912,70.176,70.3031,155730.0
2024-09-18 15:30:00,71.87,71.89,71.72,71.81,172598.0,70.3031,70.3227,70.1564,70.2444,172598.0
2024-09-18 15:40:00,71.81,71.83,71.66,71.68,224909.0,70.2444,70.264,70.0977,70.1173,224909.0
2024-09-18 15:50:00,71.67,71.8,71.66,71.77,611880.0,70.1075,70.2346,70.0977,70.2053,611880.0
2024-09-19 09:30:00,71.56,71.94,71.53,71.57,641800.0,69.9999,70.3716,69.9705,70.0097,641800.0
2024-09-19 09:40:00,71.57,71.63,71.5,71.51,498111.0,70.0097,70.0684,69.9412,69.951,498111.0
2024-09-19 09:50:00,71.52,71.52,71.17,71.27,312911.0,69.9608,69.9608,69.6184,69.7162,312911.0
2024-09-19 10:00:00,71.27,71.62,71.26,71.43,439881.0,69.7162,70.0586,69.7064,69.8727,439881.0
2024-09-19 10:10:00,71.44,71.49,71.18,71.22,390340.0,69.8825,69.9314,69.6282,69.6673,390340.0
2024-09-19 10:20:00,71.21,71.29,71.1,71.23,319625.0,69.6575,69.7358,69.5499,69.6771,319625.0
2024-09-19 10:30:00,71.23,71.45,71.22,71.33,198742.0,69.6771,69.8923,69.6673,69.7749,198742.0
2024-09-19 10:40:00,71.32,71.33,71.18,71.18,100508.0,69.7651,69.7749,69.6282,69.6282,100508.0
2024-09-19 10:50:00,71.18,71.2,71.09,71.14,81792.0,69.6282,69.6477,69.5401,69.589,81792.0
2024-09-19 11:00:00,71.14,71.16,71.02,71.05,164328.0,69.589,69.6086,69.4717,69.501,164328.0
2024-09-19 11:10:00,71.05,71.05,70.84,70.85,135442.0,69.501,69.501,69.2956,69.3054,135442.0
2024-09-19 11:20:00,70.86,70.89,70.73,70.77,105621.0,69.3151,69.3445,69.188,69.2271,105621.0
2024-09-19 11:30:00,70.77,70.83,70.61,70.7,285949.0,69.2271,69.2858,69.0706,69.1586,285949.0
2024-09-19 11:40:00,70.7,70.82,70.67,70.73,168762.0,69.1586,69.276,69.1293,69.188,168762.0
2024-09-19 11:50:00,70.74,70.82,70.71,70.76,155249.0,69.1978,69.276,69.1684,69.2173,155249.0
2024-09-19 12:00:00,70.76,70.85,70.71,70.72,169350.0,69.2173,69.3054,69.1684,69.1782,169350.0
2024-09-19 12:10:00,70.71,70.81,70.67,70.76,146438.0,69.1684,69.2662,69.1293,69.2173,146438.0
2024-09-19 12:20:00,70.76,70.77,70.69,70.69,90555.0,69.2173,69.2271,69.1488,69.1488,90555.0
2024-09-19 12:30:00,70.7,70.82,70.69,70.7,114910.0,69.1586,69.276,69.1488,69.1586,114910.0
2024-09-19 12:40:00,70.7,70.75,70.7,70.72,91566.0,69.1586,69.2075,69.1586,69.1782,91566.0
2024-09-19 12:50:00,70.71,70.74,70.66,70.69,106935.0,69.1684,69.1978,69.1195,69.1488,106935.0
2024-09-19 13:00:00,70.7,70.76,70.68,70.75,80035.0,69.1586,69.2173,69.1391,69.2075,80035.0
2024-09-19 13:10:00,70.74,70.83,70.7,70.78,123401.0,69.1978,69.2858,69.1586,69.2369,123401.0
2024-09-19 13:20:00,70.78,70.82,70.74,70.76,117220.0,69.2369,69.276,69.1978,69.2173,117220.0
2024-09-19 13:30:00,70.77,70.85,70.76,70.8,126135.0,69.2271,69.3054,69.2173,69.2564,126135.0
2024-09-19 13:40:00,70.8,70.85,70.78,70.8,109022.0,69.2564,69.3054,69.2369,69.2564,109022.0
2024-09-19 13:50:00,70.8,70.83,70.74,70.75,165015.0,69.2564,69.2858,69.1978,69.2075,165015.0
2024-09-19 14:00:00,70.75,70.78,70.72,70.73,115496.0,69.2075,69.2369,69.1782,69.188,115496.0
2024-09-19 14:10:00,70.73,70.74,70.61,70.67,143556.0,69.188,69.1978,69.0706,69.1293,143556.0
2024-09-19 14:20:00,70.68,70.72,70.65,70.72,132112.0,69.1391,69.1782,69.1097,69.1782,132112.0
2024-09-19 14:30:00,70.72,70.79,70.71,70.78,103871.0,69.1782,69.2467,69.1684,69.2369,103871.0
2024-09-19 14:40:00,70.77,70.82,70.76,70.77,107770.0,69.2271,69.276,69.2173,69.2271,107770.0
2024-09-19 14:50:00,70.77,70.8,70.74,70.78,124376.0,69.2271,69.2564,69.1978,69.2369,124376.0
2024-09-19 15:00:00,70.8,70.83,70.74,70.76,175732.0,69.2564,69.2858,69.1978,69.2173,175732.0
2024-09-19 15:10:00,70.76,70.87,70.76,70.81,148467.0,69.2173,69.3249,69.2173,69.2662,148467.0
2024-09-19 15:20:00,70.81,70.9,70.8,70.83,175526.0,69.2662,69.3543,69.2564,69.2858,175526.0
2024-09-19 15:30:00,70.84,70.84,70.69,70.74,205516.0,69.2956,69.2956,69.1488,69.1978,205516.0
2024-09-19 15:40:00,70.73,70.78,70.69,70.73,293422.0,69.188,69.2369,69.1488,69.188,293422.0
2024-09-19 15:50:00,70.73,70.75,70.6,70.63,1270786.0,69.188,69.2075,69.0608,69.0902,1270786.0
2024-09-20 09:30:00,70.41,70.76,70.38,70.72,3146410.0,68.875,69.2173,68.8456,69.1782,3146410.0
2024-09-20 09:40:00,70.72,70.88,70.67,70.77,164804.0,69.1782,69.3347,69.1293,69.2271,164804.0
2024-09-20 09:50:00,70.77,70.83,70.65,70.75,193757.0,69.2271,69.2858,69.1097,69.2075,193757.0
2024-09-20 10:00:00,70.76,70.78,70.66,70.71,85092.0,69.2173,69.2369,69.1195,69.1684,85092.0
2024-09-20 10:10:00,70.7,70.77,70.61,70.67,102052.0,69.1586,69.2271,69.0706,69.1293,102052.0
2024-09-20 10:20:00,70.66,70.74,70.56,70.59,97712.0,69.1195,69.1978,69.0217,69.051,97712.0
2024-09-20 10:30:00,70.6,70.78,70.6,70.77,192198.0,69.0608,69.2369,69.0608,69.2271,192198.0
2024-09-20 10:40:00,70.77,70.91,70.74,70.83,194638.0,69.2271,69.3641,69.1978,69.2858,194638.0
2024-09-20 10:50:00,70.82,70.91,70.8,70.87,173720.0,69.276,69.3641,69.2564,69.3249,173720.0
2024-09-20 11:00:00,70.86,71.04,70.82,70.98,266686.0,69.3151,69.4912,69.276,69.4325,266686.0
2024-09-20 11:10:00,70.98,71.05,70.89,70.97,222511.0,69.4325,69.501,69.3445,69.4227,222511.0
2024-09-20 11:20:00,70.98,71.06,70.95,71.05,204716.0,69.4325,69.5108,69.4032,69.501,204716.0
2024-09-20 11:30:00,71.04,71.11,71.01,71.05,183106.0,69.4912,69.5597,69.4619,69.501,183106.0
2024-09-20 11:40:00,71.06,71.13,71.02,71.08,169126.0,69.5108,69.5793,69.4717,69.5303,169126.0
2024-09-20 11:50:00,71.08,71.08,70.89,70.9,168144.0,69.5303,69.5303,69.3445,69.3543,168144.0
2024-09-20 12:00:00,70.9,70.92,70.77,70.77,93823.0,69.3543,69.3738,69.2271,69.2271,93823.0
2024-09-20 12:10:00,70.77,70.82,70.73,70.82,93966.0,69.2271,69.276,69.188,69.276,93966.0
2024-09-20 12:20:00,70.81,70.83,70.71,70.82,100822.0,69.2662,69.2858,69.1684,69.276,100822.0
2024-09-20 12:30:00,70.82,70.96,70.82,70.92,92741.0,69.276,69.413,69.276,69.3738,92741.0
2024-09-20 12:40:00,70.92,70.99,70.9,70.99,64267.0,69.3738,69.4423,69.3543,69.4423,64267.0
2024-09-20 12:50:00,70.99,70.99,70.91,70.95,79879.0,69.4423,69.4423,69.3641,69.4032,79879.0
2024-09-20 13:00:00,70.96,71.0,70.95,70.99,69644.0,69.413,69.4521,69.4032,69.4423,69644.0
2024-09-20 13:10:00,70.99,71.17,70.99,71.17,296872.0,69.4423,69.6184,69.4423,69.6184,296872.0
2024-09-20 13:20:00,71.16,71.23,71.13,71.23,84837.0,69.6086,69.6771,69.5793,69.6771,84837.0
2024-09-20 13:30:00,71.22,71.25,71.15,71.18,82073.0,69.6673,69.6966,69.5988,69.6282,82073.0
2024-09-20 13:40:00,71.19,71.37,71.18,71.36,186241.0,69.6379,69.814,69.6282,69.8042,186241.0
2024-09-20 13:50:00,71.36,71.36,71.23,71.3,108648.0,69.8042,69.8042,69.6771,69.7455,108648.0
2024-09-20 14:00:00,71.3,71.3,71.15,71.15,387299.0,69.7455,69.7455,69.5988,69.5988,387299.0
2024-09-20 14:10:00,71.16,71.21,71.08,71.18,172209.0,69.6086,69.6575,69.5303,69.6282,172209.0
2024-09-20 14:20:00,71.17,71.18,71.09,71.11,93528.0,69.6184,69.6282,69.5401,69.5597,93528.0
2024-09-20 14:30:00,71.11,71.17,71.08,71.16,112124.0,69.5597,69.6184,69.5303,69.6086,112124.0
2024-09-20 14:40:00,71.16,71.18,71.1,71.16,89494.0,69.6086,69.6282,69.5499,69.6086,89494.0
2024-09-20 14:50:00,71.17,71.26,71.13,71.26,202757.0,69.6184,69.7064,69.5793,69.7064,202757.0
2024-09-20 15:00:00,71.26,71.31,71.12,71.16,199213.0,69.7064,69.7553,69.5695,69.6086,199213.0
2024-09-20 15:10:00,71.16,71.23,71.15,71.22,145161.0,69.6086,69.6771,69.5988,69.6673,145161.0
2024-09-20 15:20:00,71.22,71.27,71.19,71.22,170285.0,69.6673,69.7162,69.6379,69.6673,170285.0
2024-09-20 15:30:00,71.22,71.42,71.21,71.38,292438.0,69.6673,69.8629,69.6575,69.8238,292438.0
2024-09-20 15:40:00,71.38,71.52,71.37,71.51,531585.0,69.8238,69.9608,69.814,69.951,531585.0
2024-09-20 15:50:00,71.51,71.8,71.51,71.63,3067152.0,69.951,70.2346,69.951,70.0684,3067152.0
2024-09-23 09:30:00,71.55,71.62,71.18,71.54,877388.0,69.9901,70.0586,69.6282,69.9803,877388.0
2024-09-23 09:40:00,71.54,71.69,71.49,71.56,220086.0,69.9803,70.127,69.9314,69.9999,220086.0
2024-09-23 09:50:00,71.56,71.73,71.5,71.53,224574.0,69.9999,70.1662,69.9412,69.9705,224574.0
2024-09-23 10:00:00,71.53,71.99,71.52,71.89,309136.0,69.9705,70.4205,69.9608,70.3227,309136.0
2024-09-23 10:10:00,71.9,72.14,71.89,72.14,210341.0,70.3325,70.5672,70.3227,70.5672,210341.0
2024-09-23 10:20:00,72.14,72.16,72.04,72.04,130030.0,70.5672,70.5868,70.4694,70.4694,130030.0
2024-09-23 10:30:00,72.04,72.12,72.03,72.09,146875.0,70.4694,70.5477,70.4596,70.5183,146875.0
2024-09-23 10:40:00,72.09,72.11,72.01,72.03,125441.0,70.5183,70.5379,70.4401,70.4596,125441.0
2024-09-23 10:50:00,72.03,72.16,71.96,72.12,206113.0,70.4596,70.5868,70.3912,70.5477,206113.0
2024-09-23 11:00:00,72.12,72.19,72.07,72.08,164131.0,70.5477,70.6161,70.4988,70.5085,164131.0
2024-09-23 11:10:00,72.09,72.18,72.08,72.17,157801.0,70.5183,70.6064,70.5085,70.5966,157801.0
2024-09-23 11:20:00,72.17,72.2,72.05,72.09,161520.0,70.5966,70.6259,70.4792,70.5183,161520.0
2024-09-23 11:30:00,72.09,72.12,71.92,71.92,102947.0,70.5183,70.5477,70.352,70.352,102947.0
2024-09-23 11:40:00,71.92,71.94,71.86,71.9,105468.0,70.352,70.3716,70.2933,70.3325,105468.0
2024-09-23 11:50:00,71.9,71.92,71.75,71.79,85853.0,70.3325,70.352,70.1857,70.2249,85853.0
2024-09-23 12:00:00,71.8,71.98,71.77,71.98,76876.0,70.2346,70.4107,70.2053,70.4107,76876.0
2024-09-23 12:10:00,71.98,72.0,71.9,71.97,79487.0,70.4107,70.4303,70.3325,70.4009,79487.0
2024-09-23 12:20:00,71.96,72.02,71.96,71.99,72519.0,70.3912,70.4499,70.3912,70.4205,72519.0
2024-09-23 12:30:00,72.0,72.03,71.87,71.9,110034.0,70.4303,70.4596,70.3031,70.3325,110034.0
2024-09-23 12:40:00,71.9,71.9,71.77,71.8,78230.0,70.3325,70.3325,70.2053,70.2346,78230.0
2024-09-23 12:50:00,71.8,71.8,71.73,71.75,87736.0,70.2346,70.2346,70.1662,70.1857,87736.0
2024-09-23 13:00:00,71.75,71.75,71.68,71.7,54820.0,70.1857,70.1857,70.1173,70.1368,54820.0
2024-09-23 13:10:00,71.7,71.75,71.7,71.72,60877.0,70.1368,70.1857,70.1368,70.1564,60877.0
2024-09-23 13:20:00,71.73,71.76,71.68,71.74,71682.0,70.1662,70.1955,70.1173,70.176,71682.0
2024-09-23 13:30:00,71.75,71.77,71.68,71.7,77722.0,70.1857,70.2053,70.1173,70.1368,77722.0
2024-09-23 13:40:00,71.7,71.75,71.7,71.73,57819.0,70.1368,70.1857,70.1368,70.1662,57819.0
2024-09-23 13:50:00,71.73,71.75,71.69,71.71,54168.0,70.1662,70.1857,70.127,70.1466,54168.0
2024-09-23 14:00:00,71.71,71.72,71.66,71.69,72706.0,70.1466,70.1564,70.0977,70.127,72706.0
2024-09-23 14:10:00,71.7,71.74,71.68,71.73,75153.0,70.1368,70.176,70.1173,70.1662,75153.0
2024-09-23 14:20:00,71.73,71.75,71.68,71.7,63524.0,70.1662,70.1857,70.1173,70.1368,63524.0
2024-09-23 14:30:00,71.7,71.71,71.64,71.68,64371.0,70.1368,70.1466,70.0781,70.1173,64371.0
2024-09-23 14:40:00,71.69,71.7,71.64,71.64,49620.0,70.127,70.1368,70.0781,70.0781,49620.0
2024-09-23 14:50:00,71.65,71.69,71.64,71.64,63508.0,70.0879,70.127,70.0781,70.0781,63508.0
2024-09-23 15:00:00,71.64,71.65,71.59,71.6,158575.0,70.0781,70.0879,70.0292,70.039,158575.0
2024-09-23 15:10:00,71.59,71.63,71.58,71.59,104714.0,70.0292,70.0684,70.0194,70.0292,104714.0
2024-09-23 15:20:00,71.59,71.6,71.53,71.59,122312.0,70.0292,70.039,69.9705,70.0292,122312.0
2024-09-23 15:30:00,71.59,71.66,71.58,71.64,109530.0,70.0292,70.0977,70.0194,70.0781,109530.0
2024-09-23 15:40:00,71.64,71.7,71.62,71.66,163400.0,70.0781,70.1368,70.0586,70.0977,163400.0
2024-09-23 15:50:00,71.66,71.76,71.65,71.7,755007.0,70.0977,70.1955,70.0879,70.1368,755007.0
2024-09-24 09:30:00,71.22,71.3,70.6,71.22,1071756.0,69.6673,69.7455,69.0608,69.6673,1071756.0
2024-09-24 09:40:00,71.21,71.35,71.2,71.29,224840.0,69.6575,69.7945,69.6477,69.7358,224840.0
2024-09-24 09:50:00,71.28,71.37,71.14,71.22,310601.0,69.726,69.814,69.589,69.6673,310601.0
2024-09-24 10:00:00,71.22,71.41,71.18,71.22,286474.0,69.6673,69.8532,69.6282,69.6673,286474.0
2024-09-24 10:10:00,71.22,71.22,71.03,71.2,256108.0,69.6673,69.6673,69.4814,69.6477,256108.0
2024-09-24 10:20:00,71.2,71.42,71.1,71.41,240256.0,69.6477,69.8629,69.5499,69.8532,240256.0
2024-09-24 10:30:00,71.41,71.66,71.39,71.64,210564.0,69.8532,70.0977,69.8336,70.0781,210564.0
2024-09-24 10:40:00,71.64,71.81,71.64,71.73,292349.0,70.0781,70.2444,70.0781,70.1662,292349.0
2024-09-24 10:50:00,71.73,71.82,71.68,71.73,313296.0,70.1662,70.2542,70.1173,70.1662,313296.0
2024-09-24 11:00:00,71.72,71.73,71.65,71.66,242684.0,70.1564,70.1662,70.0879,70.0977,242684.0
2024-09-24 11:10:00,71.67,71.71,71.47,71.47,178371.0,70.1075,70.1466,69.9118,69.9118,178371.0
2024-09-24 11:20:00,71.46,71.48,71.26,71.37,186925.0,69.9021,69.9216,69.7064,69.814,186925.0
2024-09-24 11:30:00,71.37,71.37,71.27,71.27,110727.0,69.814,69.814,69.7162,69.7162,110727.0
2024-09-24 11:40:00,71.28,71.28,71.17,71.2,139360.0,69.726,69.726,69.6184,69.6477,139360.0
2024-09-24 11:50:00,71.2,71.28,71.07,71.28,199526.0,69.6477,69.726,69.5206,69.726,199526.0
2024-09-24 12:00:00,71.28,71.28,71.15,71.25,101024.0,69.726,69.726,69.5988,69.6966,101024.0
2024-09-24 12:10:00,71.24,71.33,71.23,71.33,111898.0,69.6869,69.7749,69.6771,69.7749,111898.0
2024-09-24 12:20:00,71.33,71.36,71.28,71.29,91930.0,69.7749,69.8042,69.726,69.7358,91930.0
2024-09-24 12:30:00,71.28,71.35,71.24,71.35,88479.0,69.726,69.7945,69.6869,69.7945,88479.0
2024-09-24 12:40:00,71.36,71.38,71.27,71.3,64802.0,69.8042,69.8238,69.7162,69.7455,64802.0
2024-09-24 12:50:00,71.29,71.29,71.23,71.26,67743.0,69.7358,69.7358,69.6771,69.7064,67743.0
2024-09-24 13:00:00,71.27,71.34,71.25,71.33,96795.0,69.7162,69.7847,69.6966,69.7749,96795.0
2024-09-24 13:10:00,71.33,71.37,71.3,71.37,74436.0,69.7749,69.814,69.7455,69.814,74436.0
2024-09-24 13:20:00,71.37,71.38,71.3,71.36,62737.0,69.814,69.8238,69.7455,69.8042,62737.0
2024-09-24 13:30:00,71.35,71.39,71.29,71.36,102623.0,69.7945,69.8336,69.7358,69.8042,102623.0
2024-09-24 13:40:00,71.36,71.37,71.31,71.34,59243.0,69.8042,69.814,69.7553,69.7847,59243.0
2024-09-24 13:50:00,71.34,71.4,71.33,71.36,70938.0,69.7847,69.8434,69.7749,69.8042,70938.0
2024-09-24 14:00:00,71.37,71.39,71.3,71.36,95840.0,69.814,69.8336,69.7455,69.8042,95840.0
2024-09-24 14:10:00,71.37,71.45,71.36,71.44,65801.0,69.814,69.8923,69.8042,69.8825,65801.0
2024-09-24 14:20:00,71.44,71.44,71.4,71.42,83382.0,69.8825,69.8825,69.8434,69.8629,83382.0
2024-09-24 14:30:00,71.42,71.42,71.36,71.42,85503.0,69.8629,69.8629,69.8042,69.8629,85503.0
2024-09-24 14:40:00,71.42,71.46,71.38,71.39,67811.0,69.8629,69.9021,69.8238,69.8336,67811.0
2024-09-24 14:50:00,71.4,71.42,71.37,71.39,77058.0,69.8434,69.8629,69.814,69.8336,77058.0
2024-09-24 15:00:00,71.38,71.43,71.37,71.41,89279.0,69.8238,69.8727,69.814,69.8532,89279.0
2024-09-24 15:10:00,71.41,71.45,71.39,71.42,95926.0,69.8532,69.8923,69.8336,69.8629,95926.0
2024-09-24 15:20:00,71.42,71.46,71.4,71.41,94087.0,69.8629,69.9021,69.8434,69.8532,94087.0
2024-09-24 15:30:00,71.41,71.45,71.33,71.34,168211.0,69.8532,69.8923,69.7749,69.7847,168211.0
2024-09-24 15:40:00,71.33,71.38,71.31,71.31,193506.0,69.7749,69.8238,69.7553,69.7553,193506.0
2024-09-24 15:50:00,71.31,71.37,71.21,71.33,966445.0,69.7553,69.814,69.6575,69.7749,966445.0
2024-09-25 09:30:00,71.71,71.92,71.58,71.7,522643.0,70.1466,70.352,70.0194,70.1368,522643.0
2024-09-25 09:40:00,71.72,71.82,71.62,71.63,114296.0,70.1564,70.2542,70.0586,70.0684,114296.0
2024-09-25 09:50:00,71.63,71.66,71.48,71.53,98106.0,70.0684,70.0977,69.9216,69.9705,98106.0
2024-09-25 10:00:00,71.53,71.55,71.46,71.47,88781.0,69.9705,69.9901,69.9021,69.9118,88781.0
2024-09-25 10:10:00,71.48,71.59,71.47,71.49,110446.0,69.9216,70.0292,69.9118,69.9314,110446.0
2024-09-25 10:20:00,71.48,71.58,71.45,71.56,105799.0,69.9216,70.0194,69.8923,69.9999,105799.0
2024-09-25 10:30:00,71.56,71.57,71.33,71.37,108487.0,69.9999,70.0097,69.7749,69.814,108487.0
2024-09-25 10:40:00,71.36,71.39,71.3,71.36,86957.0,69.8042,69.8336,69.7455,69.8042,86957.0
2024-09-25 10:50:00,71.36,71.45,71.31,71.4,163634.0,69.8042,69.8923,69.7553,69.8434,163634.0
2024-09-25 11:00:00,71.41,71.49,71.41,71.47,70400.0,69.8532,69.9314,69.8532,69.9118,70400.0
2024-09-25 11:10:00,71.47,71.56,71.46,71.55,85741.0,69.9118,69.9999,69.9021,69.9901,85741.0
2024-09-25 11:20:00,71.55,71.62,71.52,71.62,70793.0,69.9901,70.0586,69.9608,70.0586,70793.0
2024-09-25 11:30:00,71.62,71.63,71.51,71.54,62237.0,70.0586,70.0684,69.951,69.9803,62237.0
2024-09-25 11:40:00,71.53,71.58,71.5,71.58,51930.0,69.9705,70.0194,69.9412,70.0194,51930.0
2024-09-25 11:50:00,71.58,71.63,71.55,71.57,95568.0,70.0194,70.0684,69.9901,70.0097,95568.0
2024-09-25 12:00:00,71.58,71.63,71.51,71.62,83672.0,70.0194,70.0684,69.951,70.0586,83672.0
2024-09-25 12:10:00,71.62,71.66,71.55,71.59,105177.0,70.0586,70.0977,69.9901,70.0292,105177.0
2024-09-25 12:20:00,71.59,71.61,71.53,71.59,72769.0,70.0292,70.0488,69.9705,70.0292,72769.0
2024-09-25 12:30:00,71.59,71.62,71.54,71.55,66371.0,70.0292,70.0586,69.9803,69.9901,66371.0
2024-09-25 12:40:00,71.56,71.57,71.52,71.56,65152.0,69.9999,70.0097,69.9608,69.9999,65152.0
2024-09-25 12:50:00,71.56,71.57,71.5,71.54,97983.0,69.9999,70.0097,69.9412,69.9803,97983.0
2024-09-25 13:00:00,71.54,71.57,71.5,71.54,83360.0,69.9803,70.0097,69.9412,69.9803,83360.0
2024-09-25 13:10:00,71.54,71.59,71.53,71.55,60793.0,69.9803,70.0292,69.9705,69.9901,60793.0
2024-09-25 13:20:00,71.54,71.57,71.5,71.51,65254.0,69.9803,70.0097,69.9412,69.951,65254.0
2024-09-25 13:30:00,71.51,71.53,71.46,71.5,114862.0,69.951,69.9705,69.9021,69.9412,114862.0
2024-09-25 13:40:00,71.5,71.53,71.45,71.51,83230.0,69.9412,69.9705,69.8923,69.951,83230.0
2024-09-25 13:50:00,71.52,71.58,71.51,71.57,74571.0,69.9608,70.0194,69.951,70.0097,74571.0
2024-09-25 14:00:00,71.58,71.59,71.51,71.51,60233.0,70.0194,70.0292,69.951,69.951,60233.0
2024-09-25 14:10:00,71.52,71.57,71.48,71.57,77567.0,69.9608,70.0097,69.9216,70.0097,77567.0
2024-09-25 14:20:00,71.56,71.62,71.54,71.62,54169.0,69.9999,70.0586,69.9803,70.0586,54169.0
2024-09-25 14:30:00,71.62,71.71,71.59,71.7,86629.0,70.0586,70.1466,70.0292,70.1368,86629.0
2024-09-25 14:40:00,71.7,71.75,71.64,71.67,101115.0,70.1368,70.1857,70.0781,70.1075,101115.0
2024-09-25 14:50:00,71.67,71.72,71.65,71.7,67164.0,70.1075,70.1564,70.0879,70.1368,67164.0
2024-09-25 15:00:00,71.7,71.72,71.64,71.65,60519.0,70.1368,70.1564,70.0781,70.0879,60519.0
2024-09-25 15:10:00,71.64,71.68,71.6,71.62,103506.0,70.0781,70.1173,70.039,70.0586,103506.0
2024-09-25 15:20:00,71.61,71.65,71.6,71.64,69648.0,70.0488,70.0879,70.039,70.0781,69648.0
2024-09-25 15:30:00,71.65,71.67,71.58,71.59,115756.0,70.0879,70.1075,70.0194,70.0292,115756.0
2024-09-25 15:40:00,71.59,71.64,71.56,71.63,129799.0,70.0292,70.0781,69.9999,70.0684,129799.0
2024-09-25 15:50:00,71.63,71.64,71.4,71.45,761868.0,70.0684,70.0781,69.8434,69.8923,761868.0
2024-09-26 09:30:00,70.86,71.37,70.84,70.92,938815.0,69.3151,69.814,69.2956,69.3738,938815.0
2024-09-26 09:40:00,70.92,71.21,70.84,71.15,221101.0,69.3738,69.6575,69.2956,69.5988,221101.0
2024-09-26 09:50:00,71.14,71.24,71.0,71.01,159703.0,69.589,69.6869,69.4521,69.4619,159703.0
2024-09-26 10:00:00,71.0,71.06,70.94,70.97,190243.0,69.4521,69.5108,69.3934,69.4227,190243.0
2024-09-26 10:10:00,70.97,71.24,70.97,71.14,281509.0,69.4227,69.6869,69.4227,69.589,281509.0
2024-09-26 10:20:00,71.14,71.22,71.09,71.18,110479.0,69.589,69.6673,69.5401,69.6282,110479.0
2024-09-26 10:30:00,71.19,71.42,71.14,71.36,176535.0,69.6379,69.8629,69.589,69.8042,176535.0
2024-09-26 10:40:00,71.36,71.42,71.28,71.39,107417.0,69.8042,69.8629,69.726,69.8336,107417.0
2024-09-26 10:50:00,71.39,71.57,71.37,71.49,148575.0,69.8336,70.0097,69.814,69.9314,148575.0
2024-09-26 11:00:00,71.5,71.61,71.34,71.38,140533.0,69.9412,70.0488,69.7847,69.8238,140533.0
2024-09-26 11:10:00,71.38,71.41,71.28,71.3,78963.0,69.8238,69.8532,69.726,69.7455,78963.0
2024-09-26 11:20:00,71.3,71.33,71.19,71.28,135476.0,69.7455,69.7749,69.6379,69.726,135476.0
2024-09-26 11:30:00,71.28,71.29,71.16,71.25,74778.0,69.726,69.7358,69.6086,69.6966,74778.0
2024-09-26 11:40:00,71.25,71.25,71.12,71.14,157759.0,69.6966,69.6966,69.5695,69.589,157759.0
2024-09-26 11:50:00,71.14,71.15,71.06,71.08,101922.0,69.589,69.5988,69.5108,69.5303,101922.0
2024-09-26 12:00:00,71.07,71.16,71.03,71.16,107234.0,69.5206,69.6086,69.4814,69.6086,107234.0
2024-09-26 12:10:00,71.15,71.21,71.13,71.2,99670.0,69.5988,69.6575,69.5793,69.6477,99670.0
2024-09-26 12:20:00,71.2,71.25,71.16,71.16,108586.0,69.6477,69.6966,69.6086,69.6086,108586.0
2024-09-26 12:30:00,71.16,71.21,71.15,71.18,45076.0,69.6086,69.6575,69.5988,69.6282,45076.0
2024-09-26 12:40:00,71.19,71.24,71.17,71.18,55096.0,69.6379,69.6869,69.6184,69.6282,55096.0
2024-09-26 12:50:00,71.19,71.27,71.18,71.25,51603.0,69.6379,69.7162,69.6282,69.6966,51603.0
2024-09-26 13:00:00,71.26,71.31,71.24,71.26,67785.0,69.7064,69.7553,69.6869,69.7064,67785.0
2024-09-26 13:10:00,71.27,71.35,71.22,71.35,70679.0,69.7162,69.7945,69.6673,69.7945,70679.0
2024-09-26 13:20:00,71.35,71.4,71.34,71.39,84982.0,69.7945,69.8434,69.7847,69.8336,84982.0
2024-09-26 13:30:00,71.39,71.43,71.38,71.41,110661.0,69.8336,69.8727,69.8238,69.8532,110661.0
2024-09-26 13:40:00,71.42,71.45,71.3,71.31,129877.0,69.8629,69.8923,69.7455,69.7553,129877.0
2024-09-26 13:50:00,71.31,71.33,71.21,71.27,108957.0,69.7553,69.7749,69.6575,69.7162,108957.0
2024-09-26 14:00:00,71.28,71.34,71.26,71.34,73171.0,69.726,69.7847,69.7064,69.7847,73171.0
2024-09-26 14:10:00,71.34,71.38,71.28,71.32,110463.0,69.7847,69.8238,69.726,69.7651,110463.0
2024-09-26 14:20:00,71.33,71.35,71.26,71.27,54492.0,69.7749,69.7945,69.7064,69.7162,54492.0
2024-09-26 14:30:00,71.26,71.32,71.24,71.31,60170.0,69.7064,69.7651,69.6869,69.7553,60170.0
2024-09-26 14:40:00,71.31,71.35,71.3,71.35,50901.0,69.7553,69.7945,69.7455,69.7945,50901.0
2024-09-26 14:50:00,71.34,71.35,71.29,71.32,54426.0,69.7847,69.7945,69.7358,69.7651,54426.0
2024-09-26 15:00:00,71.31,71.34,71.3,71.31,100563.0,69.7553,69.7847,69.7455,69.7553,100563.0
2024-09-26 15:10:00,71.31,71.31,71.25,71.26,96168.0,69.7553,69.7553,69.6966,69.7064,96168.0
2024-09-26 15:20:00,71.27,71.27,71.16,71.25,146337.0,69.7162,69.7162,69.6086,69.6966,146337.0
2024-09-26 15:30:00,71.26,71.26,71.17,71.23,135734.0,69.7064,69.7064,69.6184,69.6771,135734.0
2024-09-26 15:40:00,71.23,71.4,71.22,71.38,221031.0,69.6771,69.8434,69.6673,69.8238,221031.0
2024-09-26 15:50:00,71.38,71.52,71.34,71.38,1071859.0,69.8238,69.9608,69.7847,69.8238,1071859.0
2024-09-27 09:30:00,71.54,71.98,71.46,71.92,558646.0,69.9803,70.4107,69.9021,70.352,558646.0
2024-09-27 09:40:00,71.92,71.95,71.8,71.81,160304.0,70.352,70.3814,70.2346,70.2444,160304.0
2024-09-27 09:50:00,71.8,71.98,71.78,71.88,99576.0,70.2346,70.4107,70.2151,70.3129,99576.0
2024-09-27 10:00:00,71.89,71.96,71.79,71.87,194328.0,70.3227,70.3912,70.2249,70.3031,194328.0
2024-09-27 10:10:00,71.88,71.95,71.81,71.95,218241.0,70.3129,70.3814,70.2444,70.3814,218241.0
2024-09-27 10:20:00,71.95,72.0,71.84,71.97,190116.0,70.3814,70.4303,70.2738,70.4009,190116.0
2024-09-27 10:30:00,71.98,72.11,71.96,72.06,242032.0,70.4107,70.5379,70.3912,70.489,242032.0
2024-09-27 10:40:00,72.07,72.07,71.9,71.95,141670.0,70.4988,70.4988,70.3325,70.3814,141670.0
2024-09-27 10:50:00,71.95,72.1,71.94,72.08,268861.0,70.3814,70.5281,70.3716,70.5085,268861.0
2024-09-27 11:00:00,72.08,72.17,72.02,72.16,142709.0,70.5085,70.5966,70.4499,70.5868,142709.0
2024-09-27 11:10:00,72.16,72.2,72.13,72.17,142381.0,70.5868,70.6259,70.5575,70.5966,142381.0
2024-09-27 11:20:00,72.17,72.2,72.1,72.12,104192.0,70.5966,70.6259,70.5281,70.5477,104192.0
2024-09-27 11:30:00,72.12,72.14,72.01,72.02,168202.0,70.5477,70.5672,70.4401,70.4499,168202.0
2024-09-27 11:40:00,72.02,72.06,71.96,71.97,83673.0,70.4499,70.489,70.3912,70.4009,83673.0
2024-09-27 11:50:00,71.98,72.02,71.89,71.9,102402.0,70.4107,70.4499,70.3227,70.3325,102402.0
2024-09-27 12:00:00,71.9,71.92,71.8,71.81,69921.0,70.3325,70.352,70.2346,70.2444,69921.0
2024-09-27 12:10:00,71.82,71.91,71.82,71.84,93912.0,70.2542,70.3422,70.2542,70.2738,93912.0
2024-09-27 12:20:00,71.84,71.86,71.71,71.72,60591.0,70.2738,70.2933,70.1466,70.1564,60591.0
2024-09-27 12:30:00,71.72,71.74,71.66,71.69,58280.0,70.1564,70.176,70.0977,70.127,58280.0
2024-09-27 12:40:00,71.69,71.7,71.63,71.64,76545.0,70.127,70.1368,70.0684,70.0781,76545.0
2024-09-27 12:50:00,71.64,71.67,71.61,71.66,50013.0,70.0781,70.1075,70.0488,70.0977,50013.0
2024-09-27 13:00:00,71.65,71.73,71.64,71.7,76067.0,70.0879,70.1662,70.0781,70.1368,76067.0
2024-09-27 13:10:00,71.7,71.77,71.65,71.72,88944.0,70.1368,70.2053,70.0879,70.1564,88944.0
2024-09-27 13:20:00,71.72,71.79,71.7,71.78,96994.0,70.1564,70.2249,70.1368,70.2151,96994.0
2024-09-27 13:30:00,71.79,71.86,71.78,71.84,115032.0,70.2249,70.2933,70.2151,70.2738,115032.0
2024-09-27 13:40:00,71.84,71.88,71.8,71.86,73120.0,70.2738,70.3129,70.2346,70.2933,73120.0
2024-09-27 13:50:00,71.87,71.88,71.72,71.73,67052.0,70.3031,70.3129,70.1564,70.1662,67052.0
2024-09-27 14:00:00,71.73,71.77,71.71,71.77,78911.0,70.1662,70.2053,70.1466,70.2053,78911.0
2024-09-27 14:10:00,71.77,71.77,71.72,71.77,98755.0,70.2053,70.2053,70.1564,70.2053,98755.0
2024-09-27 14:20:00,71.77,71.82,71.76,71.81,72055.0,70.2053,70.2542,70.1955,70.2444,72055.0
2024-09-27 14:30:00,71.82,71.83,71.72,71.79,87319.0,70.2542,70.264,70.1564,70.2249,87319.0
2024-09-27 14:40:00,71.78,71.89,71.76,71.89,83882.0,70.2151,70.3227,70.1955,70.3227,83882.0
2024-09-27 14:50:00,71.89,71.9,71.8,71.89,95710.0,70.3227,70.3325,70.2346,70.3227,95710.0
2024-09-27 15:00:00,71.89,71.93,71.87,71.88,83682.0,70.3227,70.3618,70.3031,70.3129,83682.0
2024-09-27 15:10:00,71.88,71.96,71.85,71.94,116515.0,70.3129,70.3912,70.2836,70.3716,116515.0
2024-09-27 15:20:00,71.94,71.95,71.86,71.88,131688.0,70.3716,70.3814,70.2933,70.3129,131688.0
2024-09-27 15:30:00,71.88,71.99,71.87,71.91,131608.0,70.3129,70.4205,70.3031,70.3422,131608.0
2024-09-27 15:40:00,71.92,71.94,71.83,71.92,210101.0,70.352,70.3716,70.264,70.352,210101.0
2024-09-27 15:50:00,71.92,71.99,71.76,71.78,1097438.0,70.352,70.4205,70.1955,70.2151,1097438.0
2024-09-30 09:30:00,72.0,72.13,71.78,71.87,504427.0,70.4303,70.5575,70.2151,70.3031,504427.0
2024-09-30 09:40:00,71.88,71.95,71.69,71.72,109086.0,70.3129,70.3814,70.127,70.1564,109086.0
2024-09-30 09:50:00,71.72,71.97,71.7,71.96,113070.0,70.1564,70.4009,70.1368,70.3912,113070.0
2024-09-30 10:00:00,71.95,72.17,71.88,72.14,198513.0,70.3814,70.5966,70.3129,70.5672,198513.0
2024-09-30 10:10:00,72.14,72.15,71.9,72.05,198491.0,70.5672,70.577,70.3325,70.4792,198491.0
2024-09-30 10:20:00,72.04,72.08,72.0,72.04,86638.0,70.4694,70.5085,70.4303,70.4694,86638.0
2024-09-30 10:30:00,72.05,72.1,71.97,72.07,121800.0,70.4792,70.5281,70.4009,70.4988,121800.0
2024-09-30 10:40:00,72.07,72.2,72.04,72.19,98609.0,70.4988,70.6259,70.4694,70.6161,98609.0
2024-09-30 10:50:00,72.18,72.2,72.11,72.11,82084.0,70.6064,70.6259,70.5379,70.5379,82084.0
2024-09-30 11:00:00,72.11,72.15,71.95,72.01,78273.0,70.5379,70.577,70.3814,70.4401,78273.0
2024-09-30 11:10:00,72.01,72.01,71.91,71.92,73774.0,70.4401,70.4401,70.3422,70.352,73774.0
2024-09-30 11:20:00,71.92,71.94,71.8,71.83,73761.0,70.352,70.3716,70.2346,70.264,73761.0
2024-09-30 11:30:00,71.83,71.95,71.82,71.9,56270.0,70.264,70.3814,70.2542,70.3325,56270.0
2024-09-30 11:40:00,71.9,71.91,71.81,71.81,77290.0,70.3325,70.3422,70.2444,70.2444,77290.0
2024-09-30 11:50:00,71.81,71.87,71.8,71.84,61470.0,70.2444,70.3031,70.2346,70.2738,61470.0
2024-09-30 12:00:00,71.85,71.89,71.83,71.84,71465.0,70.2836,70.3227,70.264,70.2738,71465.0
2024-09-30 12:10:00,71.84,71.88,71.79,71.81,85847.0,70.2738,70.3129,70.2249,70.2444,85847.0
2024-09-30 12:20:00,71.81,71.82,71.79,71.81,63305.0,70.2444,70.2542,70.2249,70.2444,63305.0
2024-09-30 12:30:00,71.8,71.81,71.69,71.79,55577.0,70.2346,70.2444,70.127,70.2249,55577.0
2024-09-30 12:40:00,71.79,71.79,71.73,71.73,56406.0,70.2249,70.2249,70.1662,70.1662,56406.0
2024-09-30 12:50:00,71.73,71.82,71.7,71.79,78715.0,70.1662,70.2542,70.1368,70.2249,78715.0
2024-09-30 13:00:00,71.78,71.92,71.78,71.92,70810.0,70.2151,70.352,70.2151,70.352,70810.0
2024-09-30 13:10:00,71.92,71.93,71.86,71.89,81297.0,70.352,70.3618,70.2933,70.3227,81297.0
2024-09-30 13:20:00,71.89,71.89,71.85,71.88,63040.0,70.3227,70.3227,70.2836,70.3129,63040.0
2024-09-30 13:30:00,71.87,71.93,71.83,71.86,104399.0,70.3031,70.3618,70.264,70.2933,104399.0
2024-09-30 13:40:00,71.86,71.91,71.85,71.85,54323.0,70.2933,70.3422,70.2836,70.2836,54323.0
2024-09-30 13:50:00,71.86,71.89,71.79,71.84,108843.0,70.2933,70.3227,70.2249,70.2738,108843.0
2024-09-30 14:00:00,71.83,71.84,71.79,71.84,81375.0,70.264,70.2738,70.2249,70.2738,81375.0
2024-09-30 14:10:00,71.83,71.91,71.82,71.82,97294.0,70.264,70.3422,70.2542,70.2542,97294.0
2024-09-30 14:20:00,71.83,71.83,71.69,71.79,124497.0,70.264,70.264,70.127,70.2249,124497.0
2024-09-30 14:30:00,71.78,71.86,71.73,71.8,162643.0,70.2151,70.2933,70.1662,70.2346,162643.0
2024-09-30 14:40:00,71.8,71.86,71.77,71.78,95703.0,70.2346,70.2933,70.2053,70.2151,95703.0
2024-09-30 14:50:00,71.78,71.82,71.76,71.77,140980.0,70.2151,70.2542,70.1955,70.2053,140980.0
2024-09-30 15:00:00,71.78,71.79,71.71,71.77,93922.0,70.2151,70.2249,70.1466,70.2053,93922.0
2024-09-30 15:10:00,71.77,71.88,71.76,71.86,134339.0,70.2053,70.3129,70.1955,70.2933,134339.0
2024-09-30 15:20:00,71.87,71.88,71.76,71.79,144179.0,70.3031,70.3129,70.1955,70.2249,144179.0
2024-09-30 15:30:00,71.78,71.96,71.78,71.94,192603.0,70.2151,70.3912,70.2151,70.3716,192603.0
2024-09-30 15:40:00,71.94,72.05,71.93,72.03,303682.0,70.3716,70.4792,70.3618,70.4596,303682.0
2024-09-30 15:50:00,72.03,72.05,71.82,71.85,1183422.0,70.4596,70.4792,70.2542,70.2836,1183422.0
2024-10-01 09:30:00,72.1,72.21,71.93,72.21,833629.0,70.5281,70.6357,70.3618,70.6357,833629.0
2024-10-01 09:40:00,72.2,72.41,72.06,72.27,351779.0,70.6259,70.8313,70.489,70.6944,351779.0
2024-10-01 09:50:00,72.28,72.38,72.25,72.34,254644.0,70.7042,70.802,70.6748,70.7629,254644.0
2024-10-01 10:00:00,72.34,72.47,72.2,72.34,254585.0,70.7629,70.89,70.6259,70.7629,254585.0
2024-10-01 10:10:00,72.33,72.62,72.31,72.6,271666.0,70.7531,71.0368,70.7335,71.0172,271666.0
2024-10-01 10:20:00,72.6,72.67,72.53,72.63,236719.0,71.0172,71.0857,70.9487,71.0466,236719.0
2024-10-01 10:30:00,72.64,72.75,72.61,72.68,180410.0,71.0563,71.1639,71.027,71.0955,180410.0
2024-10-01 10:40:00,72.68,72.74,72.5,72.51,157883.0,71.0955,71.1542,70.9194,70.9292,157883.0
2024-10-01 10:50:00,72.52,72.54,72.3,72.32,276728.0,70.939,70.9585,70.7237,70.7433,276728.0
2024-10-01 11:00:00,72.32,72.36,72.22,72.25,201569.0,70.7433,70.7824,70.6455,70.6748,201569.0
2024-10-01 11:10:00,72.26,72.28,72.21,72.23,129419.0,70.6846,70.7042,70.6357,70.6553,129419.0
2024-10-01 11:20:00,72.23,72.31,72.18,72.27,126871.0,70.6553,70.7335,70.6064,70.6944,126871.0
2024-10-01 11:30:00,72.27,72.33,72.18,72.28,163521.0,70.6944,70.7531,70.6064,70.7042,163521.0
2024-10-01 11:40:00,72.28,72.33,72.22,72.24,144755.0,70.7042,70.7531,70.6455,70.6651,144755.0
2024-10-01 11:50:00,72.23,72.3,72.19,72.23,76248.0,70.6553,70.7237,70.6161,70.6553,76248.0
2024-10-01 12:00:00,72.22,72.23,72.0,72.01,84565.0,70.6455,70.6553,70.4303,70.4401,84565.0
2024-10-01 12:10:00,72.0,72.04,71.88,71.92,124212.0,70.4303,70.4694,70.3129,70.352,124212.0
2024-10-01 12:20:00,71.92,71.98,71.84,71.84,87031.0,70.352,70.4107,70.2738,70.2738,87031.0
2024-10-01 12:30:00,71.84,71.9,71.75,71.76,181748.0,70.2738,70.3325,70.1857,70.1955,181748.0
2024-10-01 12:40:00,71.76,71.82,71.7,71.78,95365.0,70.1955,70.2542,70.1368,70.2151,95365.0
2024-10-01 12:50:00,71.78,71.87,71.72,71.8,159760.0,70.2151,70.3031,70.1564,70.2346,159760.0
2024-10-01 13:00:00,71.79,71.79,71.69,71.73,124474.0,70.2249,70.2249,70.127,70.1662,124474.0
2024-10-01 13:10:00,71.73,71.77,71.68,71.72,137876.0,70.1662,70.2053,70.1173,70.1564,137876.0
2024-10-01 13:20:00,71.72,71.75,71.63,71.67,111007.0,70.1564,70.1857,70.0684,70.1075,111007.0
2024-10-01 13:30:00,71.67,71.78,71.65,71.7,119123.0,70.1075,70.2151,70.0879,70.1368,119123.0
2024-10-01 13:40:00,71.7,71.76,71.68,71.7,93562.0,70.1368,70.1955,70.1173,70.1368,93562.0
2024-10-01 13:50:00,71.69,71.8,71.69,71.75,105669.0,70.127,70.2346,70.127,70.1857,105669.0
2024-10-01 14:00:00,71.76,71.84,71.75,71.81,94652.0,70.1955,70.2738,70.1857,70.2444,94652.0
2024-10-01 14:10:00,71.81,71.86,71.77,71.83,97568.0,70.2444,70.2933,70.2053,70.264,97568.0
2024-10-01 14:20:00,71.83,71.84,71.77,71.82,71986.0,70.264,70.2738,70.2053,70.2542,71986.0
2024-10-01 14:30:00,71.83,71.89,71.82,71.86,119811.0,70.264,70.3227,70.2542,70.2933,119811.0
2024-10-01 14:40:00,71.87,71.92,71.83,71.84,75143.0,70.3031,70.352,70.264,70.2738,75143.0
2024-10-01 14:50:00,71.83,71.87,71.81,71.86,137123.0,70.264,70.3031,70.2444,70.2933,137123.0
2024-10-01 15:00:00,71.86,71.87,71.73,71.75,143422.0,70.2933,70.3031,70.1662,70.1857,143422.0
2024-10-01 15:10:00,71.75,71.75,71.66,71.72,87174.0,70.1857,70.1857,70.0977,70.1564,87174.0
2024-10-01 15:20:00,71.72,71.8,71.72,71.76,116022.0,70.1564,70.2346,70.1564,70.1955,116022.0
2024-10-01 15:30:00,71.76,71.87,71.74,71.83,144045.0,70.1955,70.3031,70.176,70.264,144045.0
2024-10-01 15:40:00,71.84,71.87,71.74,71.77,249360.0,70.2738,70.3031,70.176,70.2053,249360.0
2024-10-01 15:50:00,71.76,71.77,71.63,71.73,990348.0,70.1955,70.2053,70.0684,70.1662,990348.0
2024-10-02 09:30:00,71.39,71.43,70.46,70.7,803173.0,69.8336,69.8727,68.9239,69.1586,803173.0
2024-10-02 09:40:00,70.71,70.91,70.56,70.82,141931.0,69.1684,69.3641,69.0217,69.276,141931.0
2024-10-02 09:50:00,70.82,70.92,70.72,70.73,213394.0,69.276,69.3738,69.1782,69.188,213394.0
2024-10-02 10:00:00,70.72,70.73,70.41,70.45,241106.0,69.1782,69.188,68.875,68.9141,241106.0
2024-10-02 10:10:00,70.45,70.58,70.41,70.55,210026.0,68.9141,69.0412,68.875,69.0119,210026.0
2024-10-02 10:20:00,70.55,70.68,70.5,70.62,202085.0,69.0119,69.1391,68.963,69.0804,202085.0
2024-10-02 10:30:00,70.62,70.78,70.58,70.76,292362.0,69.0804,69.2369,69.0412,69.2173,292362.0
2024-10-02 10:40:00,70.75,70.86,70.74,70.85,200357.0,69.2075,69.3151,69.1978,69.3054,200357.0
2024-10-02 10:50:00,70.85,70.91,70.79,70.86,159642.0,69.3054,69.3641,69.2467,69.3151,159642.0
2024-10-02 11:00:00,70.86,70.86,70.69,70.72,171764.0,69.3151,69.3151,69.1488,69.1782,171764.0
2024-10-02 11:10:00,70.72,70.75,70.64,70.75,183496.0,69.1782,69.2075,69.0999,69.2075,183496.0
2024-10-02 11:20:00,70.75,70.86,70.68,70.86,172138.0,69.2075,69.3151,69.1391,69.3151,172138.0
2024-10-02 11:30:00,70.86,70.91,70.82,70.85,111768.0,69.3151,69.3641,69.276,69.3054,111768.0
2024-10-02 11:40:00,70.85,70.95,70.81,70.94,71070.0,69.3054,69.4032,69.2662,69.3934,71070.0
2024-10-02 11:50:00,70.94,70.96,70.88,70.89,150919.0,69.3934,69.413,69.3347,69.3445,150919.0
2024-10-02 12:00:00,70.89,70.89,70.79,70.84,135729.0,69.3445,69.3445,69.2467,69.2956,135729.0
2024-10-02 12:10:00,70.84,70.87,70.78,70.8,80500.0,69.2956,69.3249,69.2369,69.2564,80500.0
2024-10-02 12:20:00,70.79,70.88,70.78,70.88,83524.0,69.2467,69.3347,69.2369,69.3347,83524.0
2024-10-02 12:30:00,70.88,70.88,70.79,70.88,82349.0,69.3347,69.3347,69.2467,69.3347,82349.0
2024-10-02 12:40:00,70.87,70.96,70.86,70.92,70301.0,69.3249,69.413,69.3151,69.3738,70301.0
2024-10-02 12:50:00,70.92,70.93,70.86,70.88,78336.0,69.3738,69.3836,69.3151,69.3347,78336.0
2024-10-02 13:00:00,70.87,70.9,70.84,70.87,77409.0,69.3249,69.3543,69.2956,69.3249,77409.0
2024-10-02 13:10:00,70.87,70.88,70.8,70.84,59011.0,69.3249,69.3347,69.2564,69.2956,59011.0
2024-10-02 13:20:00,70.84,70.85,70.78,70.81,85821.0,69.2956,69.3054,69.2369,69.2662,85821.0
2024-10-02 13:30:00,70.81,70.91,70.78,70.9,86941.0,69.2662,69.3641,69.2369,69.3543,86941.0
2024-10-02 13:40:00,70.9,70.99,70.89,70.99,107535.0,69.3543,69.4423,69.3445,69.4423,107535.0
2024-10-02 13:50:00,70.98,70.99,70.93,70.96,107457.0,69.4325,69.4423,69.3836,69.413,107457.0
2024-10-02 14:00:00,70.96,71.02,70.96,70.97,94919.0,69.413,69.4717,69.413,69.4227,94919.0
2024-10-02 14:10:00,70.97,71.0,70.92,70.93,121428.0,69.4227,69.4521,69.3738,69.3836,121428.0
2024-10-02 14:20:00,70.93,70.94,70.82,70.85,89442.0,69.3836,69.3934,69.276,69.3054,89442.0
2024-10-02 14:30:00,70.84,70.88,70.79,70.81,61966.0,69.2956,69.3347,69.2467,69.2662,61966.0
2024-10-02 14:40:00,70.81,70.86,70.81,70.83,50233.0,69.2662,69.3151,69.2662,69.2858,50233.0
2024-10-02 14:50:00,70.83,70.88,70.82,70.82,76351.0,69.2858,69.3347,69.276,69.276,76351.0
2024-10-02 15:00:00,70.83,70.9,70.82,70.9,150480.0,69.2858,69.3543,69.276,69.3543,150480.0
2024-10-02 15:10:00,70.9,70.99,70.89,70.97,78612.0,69.3543,69.4423,69.3445,69.4227,78612.0
2024-10-02 15:20:00,70.97,70.99,70.93,70.95,79676.0,69.4227,69.4423,69.3836,69.4032,79676.0
2024-10-02 15:30:00,70.95,70.95,70.82,70.87,149530.0,69.4032,69.4032,69.276,69.3249,149530.0
2024-10-02 15:40:00,70.87,70.92,70.84,70.87,175113.0,69.3249,69.3738,69.2956,69.3249,175113.0
2024-10-02 15:50:00,70.87,71.01,70.86,71.0,846569.0,69.3249,69.4619,69.3151,69.4521,846569.0
2024-10-03 09:30:00,70.86,70.99,70.71,70.78,388298.0,69.3151,69.4423,69.1684,69.2369,388298.0
2024-10-03 09:40:00,70.78,70.78,70.3,70.33,311631.0,69.2369,69.2369,68.7674,68.7967,311631.0
2024-10-03 09:50:00,70.34,70.38,70.2,70.28,149128.0,68.8065,68.8456,68.6695,68.7478,149128.0
2024-10-03 10:00:00,70.29,70.41,70.21,70.36,220466.0,68.7576,68.875,68.6793,68.826,220466.0
2024-10-03 10:10:00,70.36,70.57,70.35,70.46,180424.0,68.826,69.0315,68.8163,68.9239,180424.0
2024-10-03 10:20:00,70.46,70.5,70.36,70.37,150463.0,68.9239,68.963,68.826,68.8358,150463.0
2024-10-03 10:30:00,70.38,70.48,70.31,70.46,108896.0,68.8456,68.9434,68.7771,68.9239,108896.0
2024-10-03 10:40:00,70.47,70.47,70.3,70.41,112220.0,68.9336,68.9336,68.7674,68.875,112220.0
2024-10-03 10:50:00,70.41,70.45,70.34,70.34,98379.0,68.875,68.9141,68.8065,68.8065,98379.0
2024-10-03 11:00:00,70.34,70.43,70.28,70.39,92331.0,68.8065,68.8945,68.7478,68.8554,92331.0
2024-10-03 11:10:00,70.39,70.45,70.36,70.44,88000.0,68.8554,68.9141,68.826,68.9043,88000.0
2024-10-03 11:20:00,70.44,70.46,70.35,70.39,111314.0,68.9043,68.9239,68.8163,68.8554,111314.0
2024-10-03 11:30:00,70.39,70.52,70.39,70.48,80593.0,68.8554,68.9826,68.8554,68.9434,80593.0
2024-10-03 11:40:00,70.47,70.58,70.47,70.56,52816.0,68.9336,69.0412,68.9336,69.0217,52816.0
2024-10-03 11:50:00,70.56,70.6,70.52,70.53,56987.0,69.0217,69.0608,68.9826,68.9923,56987.0
2024-10-03 12:00:00,70.53,70.6,70.52,70.53,72838.0,68.9923,69.0608,68.9826,68.9923,72838.0
2024-10-03 12:10:00,70.52,70.61,70.52,70.55,67839.0,68.9826,69.0706,68.9826,69.0119,67839.0
2024-10-03 12:20:00,70.55,70.58,70.5,70.5,58185.0,69.0119,69.0412,68.963,68.963,58185.0
2024-10-03 12:30:00,70.51,70.51,70.46,70.46,70331.0,68.9728,68.9728,68.9239,68.9239,70331.0
2024-10-03 12:40:00,70.46,70.46,70.36,70.38,90020.0,68.9239,68.9239,68.826,68.8456,90020.0
2024-10-03 12:50:00,70.37,70.43,70.33,70.42,68646.0,68.8358,68.8945,68.7967,68.8847,68646.0
2024-10-03 13:00:00,70.42,70.43,70.38,70.38,80310.0,68.8847,68.8945,68.8456,68.8456,80310.0
2024-10-03 13:10:00,70.37,70.41,70.35,70.38,52469.0,68.8358,68.875,68.8163,68.8456,52469.0
2024-10-03 13:20:00,70.37,70.44,70.35,70.4,101687.0,68.8358,68.9043,68.8163,68.8652,101687.0
2024-10-03 13:30:00,70.4,70.44,70.39,70.42,66444.0,68.8652,68.9043,68.8554,68.8847,66444.0
2024-10-03 13:40:00,70.42,70.42,70.32,70.39,203191.0,68.8847,68.8847,68.7869,68.8554,203191.0
2024-10-03 13:50:00,70.4,70.4,70.32,70.36,110901.0,68.8652,68.8652,68.7869,68.826,110901.0
2024-10-03 14:00:00,70.37,70.41,70.33,70.39,68878.0,68.8358,68.875,68.7967,68.8554,68878.0
2024-10-03 14:10:00,70.39,70.48,70.38,70.47,70693.0,68.8554,68.9434,68.8456,68.9336,70693.0
2024-10-03 14:20:00,70.47,70.52,70.44,70.49,57655.0,68.9336,68.9826,68.9043,68.9532,57655.0
2024-10-03 14:30:00,70.5,70.56,70.47,70.52,66334.0,68.963,69.0217,68.9336,68.9826,66334.0
2024-10-03 14:40:00,70.52,70.53,70.49,70.53,65389.0,68.9826,68.9923,68.9532,68.9923,65389.0
2024-10-03 14:50:00,70.52,70.58,70.5,70.51,142976.0,68.9826,69.0412,68.963,68.9728,142976.0
2024-10-03 15:00:00,70.5,70.5,70.43,70.48,94324.0,68.963,68.963,68.8945,68.9434,94324.0
2024-10-03 15:10:00,70.47,70.48,70.41,70.44,95520.0,68.9336,68.9434,68.875,68.9043,95520.0
2024-10-03 15:20:00,70.44,70.49,70.4,70.48,136775.0,68.9043,68.9532,68.8652,68.9434,136775.0
2024-10-03 15:30:00,70.48,70.55,70.46,70.55,141567.0,68.9434,69.0119,68.9239,69.0119,141567.0
2024-10-03 15:40:00,70.55,70.58,70.52,70.52,194636.0,69.0119,69.0412,68.9826,68.9826,194636.0
2024-10-03 15:50:00,70.52,70.57,70.45,70.5,882498.0,68.9826,69.0315,68.9141,68.963,882498.0
2024-10-04 09:30:00,69.96,70.09,69.74,69.9,626542.0,68.4348,68.5619,68.2196,68.3761,626542.0
2024-10-04 09:40:00,69.9,69.94,69.75,69.76,251753.0,68.3761,68.4152,68.2293,68.2391,251753.0
2024-10-04 09:50:00,69.76,69.92,69.72,69.81,188481.0,68.2391,68.3956,68.2,68.288,188481.0
2024-10-04 10:00:00,69.81,70.0,69.8,69.96,197283.0,68.288,68.4739,68.2783,68.4348,197283.0
2024-10-04 10:10:00,69.96,69.98,69.8,69.86,150681.0,68.4348,68.4543,68.2783,68.3369,150681.0
2024-10-04 10:20:00,69.86,69.88,69.72,69.86,149013.0,68.3369,68.3565,68.2,68.3369,149013.0
2024-10-04 10:30:00,69.87,69.98,69.82,69.91,387219.0,68.3467,68.4543,68.2978,68.3859,387219.0
2024-10-04 10:40:00,69.91,70.05,69.9,70.0,193122.0,68.3859,68.5228,68.3761,68.4739,193122.0
2024-10-04 10:50:00,70.0,70.08,69.99,70.05,93721.0,68.4739,68.5521,68.4641,68.5228,93721.0
2024-10-04 11:00:00,70.05,70.09,69.97,70.08,172292.0,68.5228,68.5619,68.4445,68.5521,172292.0
2024-10-04 11:10:00,70.09,70.14,70.07,70.08,96370.0,68.5619,68.6108,68.5424,68.5521,96370.0
2024-10-04 11:20:00,70.08,70.08,69.98,70.02,103206.0,68.5521,68.5521,68.4543,68.4935,103206.0
2024-10-04 11:30:00,70.02,70.13,69.97,70.12,857190.0,68.4935,68.6011,68.4445,68.5913,857190.0
2024-10-04 11:40:00,70.12,70.15,70.01,70.03,94963.0,68.5913,68.6206,68.4837,68.5032,94963.0
2024-10-04 11:50:00,70.03,70.08,69.98,70.02,95623.0,68.5032,68.5521,68.4543,68.4935,95623.0
2024-10-04 12:00:00,70.02,70.14,70.02,70.09,79311.0,68.4935,68.6108,68.4935,68.5619,79311.0
2024-10-04 12:10:00,70.09,70.13,70.05,70.11,88705.0,68.5619,68.6011,68.5228,68.5815,88705.0
2024-10-04 12:20:00,70.11,70.15,70.03,70.04,149028.0,68.5815,68.6206,68.5032,68.513,149028.0
2024-10-04 12:30:00,70.05,70.24,70.01,70.19,79619.0,68.5228,68.7087,68.4837,68.6597,79619.0
2024-10-04 12:40:00,70.2,70.28,70.18,70.2,77876.0,68.6695,68.7478,68.65,68.6695,77876.0
2024-10-04 12:50:00,70.21,70.22,70.12,70.22,96627.0,68.6793,68.6891,68.5913,68.6891,96627.0
2024-10-04 13:00:00,70.21,70.23,70.09,70.09,63009.0,68.6793,68.6989,68.5619,68.5619,63009.0
2024-10-04 13:10:00,70.09,70.15,70.08,70.13,141203.0,68.5619,68.6206,68.5521,68.6011,141203.0
2024-10-04 13:20:00,70.13,70.18,70.09,70.15,99254.0,68.6011,68.65,68.5619,68.6206,99254.0
2024-10-04 13:30:00,70.14,70.15,70.04,70.09,124694.0,68.6108,68.6206,68.513,68.5619,124694.0
2024-10-04 13:40:00,70.08,70.19,70.08,70.09,124451.0,68.5521,68.6597,68.5521,68.5619,124451.0
2024-10-04 13:50:00,70.09,70.1,70.01,70.05,108018.0,68.5619,68.5717,68.4837,68.5228,108018.0
2024-10-04 14:00:00,70.05,70.07,70.01,70.02,90697.0,68.5228,68.5424,68.4837,68.4935,90697.0
2024-10-04 14:10:00,70.02,70.03,69.96,70.01,89641.0,68.4935,68.5032,68.4348,68.4837,89641.0
2024-10-04 14:20:00,70.01,70.02,69.98,70.0,167020.0,68.4837,68.4935,68.4543,68.4739,167020.0
2024-10-04 14:30:00,70.01,70.03,69.98,70.01,102352.0,68.4837,68.5032,68.4543,68.4837,102352.0
2024-10-04 14:40:00,70.0,70.03,69.98,70.0,121569.0,68.4739,68.5032,68.4543,68.4739,121569.0
2024-10-04 14:50:00,70.01,70.05,69.98,70.01,97586.0,68.4837,68.5228,68.4543,68.4837,97586.0
2024-10-04 15:00:00,70.01,70.02,69.91,69.92,138026.0,68.4837,68.4935,68.3859,68.3956,138026.0
2024-10-04 15:10:00,69.92,69.96,69.9,69.91,123106.0,68.3956,68.4348,68.3761,68.3859,123106.0
2024-10-04 15:20:00,69.91,69.91,69.82,69.82,279100.0,68.3859,68.3859,68.2978,68.2978,279100.0
2024-10-04 15:30:00,69.82,69.93,69.78,69.92,366180.0,68.2978,68.4054,68.2587,68.3956,366180.0
2024-10-04 15:40:00,69.92,70.03,69.91,70.0,259550.0,68.3956,68.5032,68.3859,68.4739,259550.0
2024-10-04 15:50:00,70.01,70.18,69.95,70.14,1202840.0,68.4837,68.65,68.425,68.6108,1202840.0
2024-10-07 09:30:00,70.05,70.1,69.37,69.56,674495.0,68.5228,68.5717,67.8576,68.0435,674495.0
2024-10-07 09:40:00,69.58,69.67,69.46,69.59,180583.0,68.063,68.1511,67.9457,68.0728,180583.0
2024-10-07 09:50:00,69.59,69.76,69.56,69.65,114122.0,68.0728,68.2391,68.0435,68.1315,114122.0
2024-10-07 10:00:00,69.64,69.72,69.52,69.63,338327.0,68.1217,68.2,68.0044,68.112,338327.0
2024-10-07 10:10:00,69.63,69.68,69.54,69.68,247758.0,68.112,68.1609,68.0239,68.1609,247758.0
2024-10-07 10:20:00,69.67,69.68,69.53,69.59,143867.0,68.1511,68.1609,68.0141,68.0728,143867.0
2024-10-07 10:30:00,69.58,69.68,69.53,69.55,108021.0,68.063,68.1609,68.0141,68.0337,108021.0
2024-10-07 10:40:00,69.54,69.56,69.41,69.42,140108.0,68.0239,68.0435,67.8968,67.9065,140108.0
2024-10-07 10:50:00,69.42,69.48,69.37,69.44,166430.0,67.9065,67.9652,67.8576,67.9261,166430.0
2024-10-07 11:00:00,69.44,69.56,69.38,69.53,238853.0,67.9261,68.0435,67.8674,68.0141,238853.0
2024-10-07 11:10:00,69.53,69.56,69.44,69.5,200514.0,68.0141,68.0435,67.9261,67.9848,200514.0
2024-10-07 11:20:00,69.5,69.54,69.41,69.44,90741.0,67.9848,68.0239,67.8968,67.9261,90741.0
2024-10-07 11:30:00,69.44,69.46,69.34,69.46,101718.0,67.9261,67.9457,67.8283,67.9457,101718.0
2024-10-07 11:40:00,69.46,69.49,69.4,69.46,51795.0,67.9457,67.975,67.887,67.9457,51795.0
2024-10-07 11:50:00,69.45,69.47,69.39,69.41,81542.0,67.9359,67.9554,67.8772,67.8968,81542.0
2024-10-07 12:00:00,69.41,69.45,69.4,69.45,78211.0,67.8968,67.9359,67.887,67.9359,78211.0
2024-10-07 12:10:00,69.44,69.48,69.35,69.36,91504.0,67.9261,67.9652,67.8381,67.8478,91504.0
2024-10-07 12:20:00,69.36,69.38,69.33,69.34,140193.0,67.8478,67.8674,67.8185,67.8283,140193.0
2024-10-07 12:30:00,69.34,69.34,69.2,69.27,238063.0,67.8283,67.8283,67.6913,67.7598,238063.0
2024-10-07 12:40:00,69.28,69.34,69.24,69.32,92039.0,67.7696,67.8283,67.7305,67.8087,92039.0
2024-10-07 12:50:00,69.31,69.34,69.23,69.23,84646.0,67.7989,67.8283,67.7207,67.7207,84646.0
2024-10-07 13:00:00,69.23,69.26,69.18,69.22,113847.0,67.7207,67.75,67.6718,67.7109,113847.0
2024-10-07 13:10:00,69.23,69.34,69.22,69.31,132464.0,67.7207,67.8283,67.7109,67.7989,132464.0
2024-10-07 13:20:00,69.3,69.37,69.21,69.28,122864.0,67.7892,67.8576,67.7011,67.7696,122864.0
2024-10-07 13:30:00,69.28,69.33,69.25,69.29,72099.0,67.7696,67.8185,67.7402,67.7794,72099.0
2024-10-07 13:40:00,69.28,69.29,69.22,69.24,80460.0,67.7696,67.7794,67.7109,67.7305,80460.0
2024-10-07 13:50:00,69.24,69.26,69.2,69.26,102617.0,67.7305,67.75,67.6913,67.75,102617.0
2024-10-07 14:00:00,69.26,69.32,69.21,69.25,105889.0,67.75,67.8087,67.7011,67.7402,105889.0
2024-10-07 14:10:00,69.24,69.27,69.23,69.24,119147.0,67.7305,67.7598,67.7207,67.7305,119147.0
2024-10-07 14:20:00,69.24,69.28,69.17,69.2,160109.0,67.7305,67.7696,67.662,67.6913,160109.0
2024-10-07 14:30:00,69.2,69.23,69.09,69.13,223651.0,67.6913,67.7207,67.5837,67.6229,223651.0
2024-10-07 14:40:00,69.13,69.14,69.02,69.04,274782.0,67.6229,67.6326,67.5153,67.5348,274782.0
2024-10-07 14:50:00,69.03,69.05,68.94,68.99,358565.0,67.525,67.5446,67.437,67.4859,358565.0
2024-10-07 15:00:00,69.0,69.0,68.91,68.98,196532.0,67.4957,67.4957,67.4077,67.4761,196532.0
2024-10-07 15:10:00,68.98,69.07,68.95,69.02,207651.0,67.4761,67.5642,67.4468,67.5153,207651.0
2024-10-07 15:20:00,69.01,69.06,68.98,69.05,198081.0,67.5055,67.5544,67.4761,67.5446,198081.0
2024-10-07 15:30:00,69.06,69.07,68.95,69.02,328424.0,67.5544,67.5642,67.4468,67.5153,328424.0
2024-10-07 15:40:00,69.03,69.03,68.91,68.97,398065.0,67.525,67.525,67.4077,67.4663,398065.0
2024-10-07 15:50:00,68.97,69.02,68.87,69.01,1272785.0,67.4663,67.5153,67.3685,67.5055,1272785.0
2024-10-08 09:30:00,69.04,69.44,68.95,69.33,429790.0,67.5348,67.9261,67.4468,67.8185,429790.0
2024-10-08 09:40:00,69.31,69.32,69.13,69.22,140999.0,67.7989,67.8087,67.6229,67.7109,140999.0
2024-10-08 09:50:00,69.22,69.25,69.07,69.08,104472.0,67.7109,67.7402,67.5642,67.5739,104472.0
2024-10-08 10:00:00,69.08,69.14,68.96,69.0,385678.0,67.5739,67.6326,67.4566,67.4957,385678.0
2024-10-08 10:10:00,68.99,69.01,68.89,68.97,142619.0,67.4859,67.5055,67.3881,67.4663,142619.0
2024-10-08 10:20:00,68.98,69.11,68.94,69.02,119610.0,67.4761,67.6033,67.437,67.5153,119610.0
2024-10-08 10:30:00,69.03,69.06,68.9,68.98,118553.0,67.525,67.5544,67.3979,67.4761,118553.0
2024-10-08 10:40:00,68.99,69.04,68.92,68.95,130690.0,67.4859,67.5348,67.4174,67.4468,130690.0
2024-10-08 10:50:00,68.95,69.05,68.92,69.02,115078.0,67.4468,67.5446,67.4174,67.5153,115078.0
2024-10-08 11:00:00,69.03,69.12,69.01,69.03,126354.0,67.525,67.6131,67.5055,67.525,126354.0
2024-10-08 11:10:00,69.04,69.18,69.03,69.14,173717.0,67.5348,67.6718,67.525,67.6326,173717.0
2024-10-08 11:20:00,69.15,69.16,69.1,69.16,108487.0,67.6424,67.6522,67.5935,67.6522,108487.0
2024-10-08 11:30:00,69.16,69.21,69.15,69.17,97567.0,67.6522,67.7011,67.6424,67.662,97567.0
2024-10-08 11:40:00,69.17,69.19,69.14,69.16,81841.0,67.662,67.6815,67.6326,67.6522,81841.0
2024-10-08 11:50:00,69.17,69.18,69.08,69.1,93777.0,67.662,67.6718,67.5739,67.5935,93777.0
2024-10-08 12:00:00,69.1,69.2,69.09,69.13,75540.0,67.5935,67.6913,67.5837,67.6229,75540.0
2024-10-08 12:10:00,69.13,69.17,69.06,69.08,91663.0,67.6229,67.662,67.5544,67.5739,91663.0
2024-10-08 12:20:00,69.07,69.16,69.07,69.14,115984.0,67.5642,67.6522,67.5642,67.6326,115984.0
2024-10-08 12:30:00,69.14,69.16,69.1,69.14,81815.0,67.6326,67.6522,67.5935,67.6326,81815.0
2024-10-08 12:40:00,69.14,69.15,68.98,69.0,138538.0,67.6326,67.6424,67.4761,67.4957,138538.0
2024-10-08 12:50:00,69.0,69.0,68.93,68.94,96097.0,67.4957,67.4957,67.4272,67.437,96097.0
2024-10-08 13:00:00,68.94,69.0,68.86,68.86,130617.0,67.437,67.4957,67.3587,67.3587,130617.0
2024-10-08 13:10:00,68.87,68.95,68.86,68.92,85688.0,67.3685,67.4468,67.3587,67.4174,85688.0
2024-10-08 13:20:00,68.92,69.02,68.88,69.02,266175.0,67.4174,67.5153,67.3783,67.5153,266175.0
2024-10-08 13:30:00,69.02,69.02,68.95,68.97,133527.0,67.5153,67.5153,67.4468,67.4663,133527.0
2024-10-08 13:40:00,68.96,69.02,68.95,68.97,133264.0,67.4566,67.5153,67.4468,67.4663,133264.0
2024-10-08 13:50:00,68.96,69.01,68.94,68.97,166605.0,67.4566,67.5055,67.437,67.4663,166605.0
2024-10-08 14:00:00,68.97,69.05,68.97,69.03,87166.0,67.4663,67.5446,67.4663,67.525,87166.0
2024-10-08 14:10:00,69.03,69.08,69.02,69.06,133194.0,67.525,67.5739,67.5153,67.5544,133194.0
2024-10-08 14:20:00,69.07,69.08,69.02,69.05,108398.0,67.5642,67.5739,67.5153,67.5446,108398.0
2024-10-08 14:30:00,69.06,69.14,69.05,69.12,149050.0,67.5544,67.6326,67.5446,67.6131,149050.0
2024-10-08 14:40:00,69.12,69.13,69.04,69.06,112205.0,67.6131,67.6229,67.5348,67.5544,112205.0
2024-10-08 14:50:00,69.06,69.07,68.99,69.01,690374.0,67.5544,67.5642,67.4859,67.5055,690374.0
2024-10-08 15:00:00,69.0,69.04,68.97,68.98,259344.0,67.4957,67.5348,67.4663,67.4761,259344.0
2024-10-08 15:10:00,68.98,69.03,68.98,69.02,225020.0,67.4761,67.525,67.4761,67.5153,225020.0
2024-10-08 15:20:00,69.02,69.06,68.99,69.01,343650.0,67.5153,67.5544,67.4859,67.5055,343650.0
2024-10-08 15:30:00,69.0,69.12,68.98,69.09,329956.0,67.4957,67.6131,67.4761,67.5837,329956.0
2024-10-08 15:40:00,69.09,69.27,69.09,69.22,412688.0,67.5837,67.7598,67.5837,67.7109,412688.0
2024-10-08 15:50:00,69.23,69.25,69.14,69.15,1304393.0,67.7207,67.7402,67.6326,67.6424,1304393.0
2024-10-09 09:30:00,69.19,69.51,69.07,69.47,343652.0,67.6815,67.9946,67.5642,67.9554,343652.0
2024-10-09 09:40:00,69.48,69.64,69.46,69.61,173523.0,67.9652,68.1217,67.9457,68.0924,173523.0
2024-10-09 09:50:00,69.61,69.7,69.59,69.65,130537.0,68.0924,68.1804,68.0728,68.1315,130537.0
2024-10-09 10:00:00,69.65,69.68,69.45,69.48,175246.0,68.1315,68.1609,67.9359,67.9652,175246.0
2024-10-09 10:10:00,69.49,69.52,69.27,69.31,114754.0,67.975,68.0044,67.7598,67.7989,114754.0
2024-10-09 10:20:00,69.31,69.38,69.29,69.32,96185.0,67.7989,67.8674,67.7794,67.8087,96185.0
2024-10-09 10:30:00,69.33,69.36,69.21,69.34,128031.0,67.8185,67.8478,67.7011,67.8283,128031.0
2024-10-09 10:40:00,69.34,69.36,69.27,69.31,118364.0,67.8283,67.8478,67.7598,67.7989,118364.0
2024-10-09 10:50:00,69.31,69.5,69.29,69.49,147936.0,67.7989,67.9848,67.7794,67.975,147936.0
2024-10-09 11:00:00,69.48,69.57,69.44,69.53,152616.0,67.9652,68.0533,67.9261,68.0141,152616.0
2024-10-09 11:10:00,69.53,69.55,69.48,69.52,95599.0,68.0141,68.0337,67.9652,68.0044,95599.0
2024-10-09 11:20:00,69.52,69.57,69.5,69.52,133294.0,68.0044,68.0533,67.9848,68.0044,133294.0
2024-10-09 11:30:00,69.52,69.6,69.52,69.58,142632.0,68.0044,68.0826,68.0044,68.063,142632.0
2024-10-09 11:40:00,69.58,69.68,69.56,69.65,162480.0,68.063,68.1609,68.0435,68.1315,162480.0
2024-10-09 11:50:00,69.64,69.69,69.63,69.67,105553.0,68.1217,68.1706,68.112,68.1511,105553.0
2024-10-09 12:00:00,69.67,69.74,69.66,69.69,63826.0,68.1511,68.2196,68.1413,68.1706,63826.0
2024-10-09 12:10:00,69.7,69.72,69.65,69.66,69594.0,68.1804,68.2,68.1315,68.1413,69594.0
2024-10-09 12:20:00,69.66,69.67,69.52,69.52,78364.0,68.1413,68.1511,68.0044,68.0044,78364.0
2024-10-09 12:30:00,69.53,69.56,69.5,69.51,75966.0,68.0141,68.0435,67.9848,67.9946,75966.0
2024-10-09 12:40:00,69.52,69.56,69.5,69.52,59782.0,68.0044,68.0435,67.9848,68.0044,59782.0
2024-10-09 12:50:00,69.53,69.54,69.45,69.49,75795.0,68.0141,68.0239,67.9359,67.975,75795.0
2024-10-09 13:00:00,69.5,69.5,69.46,69.48,45374.0,67.9848,67.9848,67.9457,67.9652,45374.0
2024-10-09 13:10:00,69.47,69.55,69.46,69.55,51204.0,67.9554,68.0337,67.9457,68.0337,51204.0
2024-10-09 13:20:00,69.53,69.54,69.48,69.48,67433.0,68.0141,68.0239,67.9652,67.9652,67433.0
2024-10-09 13:30:00,69.48,69.49,69.41,69.44,69015.0,67.9652,67.975,67.8968,67.9261,69015.0
2024-10-09 13:40:00,69.44,69.47,69.35,69.36,74930.0,67.9261,67.9554,67.8381,67.8478,74930.0
2024-10-09 13:50:00,69.35,69.38,69.3,69.31,110299.0,67.8381,67.8674,67.7892,67.7989,110299.0
2024-10-09 14:00:00,69.3,69.39,69.3,69.37,180013.0,67.7892,67.8772,67.7892,67.8576,180013.0
2024-10-09 14:10:00,69.37,69.43,69.35,69.4,72871.0,67.8576,67.9163,67.8381,67.887,72871.0
2024-10-09 14:20:00,69.4,69.42,69.35,69.37,89585.0,67.887,67.9065,67.8381,67.8576,89585.0
2024-10-09 14:30:00,69.36,69.46,69.35,69.45,56876.0,67.8478,67.9457,67.8381,67.9359,56876.0
2024-10-09 14:40:00,69.45,69.48,69.42,69.47,58320.0,67.9359,67.9652,67.9065,67.9554,58320.0
2024-10-09 14:50:00,69.47,69.49,69.39,69.44,77394.0,67.9554,67.975,67.8772,67.9261,77394.0
2024-10-09 15:00:00,69.43,69.47,69.39,69.47,66681.0,67.9163,67.9554,67.8772,67.9554,66681.0
2024-10-09 15:10:00,69.47,69.51,69.42,69.49,79918.0,67.9554,67.9946,67.9065,67.975,79918.0
2024-10-09 15:20:00,69.5,69.57,69.48,69.56,104933.0,67.9848,68.0533,67.9652,68.0435,104933.0
2024-10-09 15:30:00,69.56,69.63,69.54,69.59,86725.0,68.0435,68.112,68.0239,68.0728,86725.0
2024-10-09 15:40:00,69.59,69.63,69.54,69.61,129032.0,68.0728,68.112,68.0239,68.0924,129032.0
2024-10-09 15:50:00,69.61,69.65,69.55,69.56,460660.0,68.0924,68.1315,68.0337,68.0435,460660.0
2024-10-10 09:30:00,69.83,69.91,69.4,69.45,383985.0,68.3076,68.3859,67.887,67.9359,383985.0
2024-10-10 09:40:00,69.45,69.63,69.41,69.63,110497.0,67.9359,68.112,67.8968,68.112,110497.0
2024-10-10 09:50:00,69.63,69.66,69.34,69.36,144558.0,68.112,68.1413,67.8283,67.8478,144558.0
2024-10-10 10:00:00,69.37,69.55,69.33,69.45,97887.0,67.8576,68.0337,67.8185,67.9359,97887.0
2024-10-10 10:10:00,69.45,69.46,69.27,69.28,119648.0,67.9359,67.9457,67.7598,67.7696,119648.0
2024-10-10 10:20:00,69.3,69.34,69.17,69.22,116191.0,67.7892,67.8283,67.662,67.7109,116191.0
2024-10-10 10:30:00,69.21,69.36,69.21,69.31,188623.0,67.7011,67.8478,67.7011,67.7989,188623.0
2024-10-10 10:40:00,69.31,69.32,69.19,69.2,103578.0,67.7989,67.8087,67.6815,67.6913,103578.0
2024-10-10 10:50:00,69.2,69.29,69.17,69.23,70904.0,67.6913,67.7794,67.662,67.7207,70904.0
2024-10-10 11:00:00,69.22,69.34,69.22,69.33,82863.0,67.7109,67.8283,67.7109,67.8185,82863.0
2024-10-10 11:10:00,69.33,69.38,69.3,69.35,67850.0,67.8185,67.8674,67.7892,67.8381,67850.0
2024-10-10 11:20:00,69.35,69.38,69.29,69.32,93779.0,67.8381,67.8674,67.7794,67.8087,93779.0
2024-10-10 11:30:00,69.33,69.33,69.24,69.28,72069.0,67.8185,67.8185,67.7305,67.7696,72069.0
2024-10-10 11:40:00,69.28,69.32,69.23,69.25,79983.0,67.7696,67.8087,67.7207,67.7402,79983.0
2024-10-10 11:50:00,69.25,69.29,69.21,69.26,69700.0,67.7402,67.7794,67.7011,67.75,69700.0
2024-10-10 12:00:00,69.27,69.28,69.19,69.28,77256.0,67.7598,67.7696,67.6815,67.7696,77256.0
2024-10-10 12:10:00,69.27,69.3,69.24,69.28,57904.0,67.7598,67.7892,67.7305,67.7696,57904.0
2024-10-10 12:20:00,69.28,69.33,69.27,69.31,58791.0,67.7696,67.8185,67.7598,67.7989,58791.0
2024-10-10 12:30:00,69.31,69.35,69.24,69.27,63329.0,67.7989,67.8381,67.7305,67.7598,63329.0
2024-10-10 12:40:00,69.27,69.27,69.15,69.17,93443.0,67.7598,67.7598,67.6424,67.662,93443.0
2024-10-10 12:50:00,69.17,69.21,69.16,69.17,55707.0,67.662,67.7011,67.6522,67.662,55707.0
2024-10-10 13:00:00,69.17,69.21,69.13,69.17,85727.0,67.662,67.7011,67.6229,67.662,85727.0
2024-10-10 13:10:00,69.16,69.22,69.15,69.2,56874.0,67.6522,67.7109,67.6424,67.6913,56874.0
2024-10-10 13:20:00,69.2,69.25,69.18,69.2,47846.0,67.6913,67.7402,67.6718,67.6913,47846.0
2024-10-10 13:30:00,69.2,69.26,69.2,69.26,68818.0,67.6913,67.75,67.6913,67.75,68818.0
2024-10-10 13:40:00,69.26,69.29,69.25,69.28,58937.0,67.75,67.7794,67.7402,67.7696,58937.0
2024-10-10 13:50:00,69.28,69.28,69.18,69.25,49239.0,67.7696,67.7696,67.6718,67.7402,49239.0
2024-10-10 14:00:00,69.26,69.26,69.15,69.19,62549.0,67.75,67.75,67.6424,67.6815,62549.0
2024-10-10 14:10:00,69.19,69.2,69.15,69.17,87753.0,67.6815,67.6913,67.6424,67.662,87753.0
2024-10-10 14:20:00,69.17,69.22,69.16,69.17,48045.0,67.662,67.7109,67.6522,67.662,48045.0
2024-10-10 14:30:00,69.17,69.17,69.12,69.16,64049.0,67.662,67.662,67.6131,67.6522,64049.0
2024-10-10 14:40:00,69.16,69.17,69.1,69.11,86341.0,67.6522,67.662,67.5935,67.6033,86341.0
2024-10-10 14:50:00,69.11,69.11,69.02,69.03,120533.0,67.6033,67.6033,67.5153,67.525,120533.0
2024-10-10 15:00:00,69.03,69.07,69.01,69.05,354543.0,67.525,67.5642,67.5055,67.5446,354543.0
2024-10-10 15:10:00,69.05,69.06,69.02,69.05,109805.0,67.5446,67.5544,67.5153,67.5446,109805.0
2024-10-10 15:20:00,69.05,69.05,68.98,69.02,150002.0,67.5446,67.5446,67.4761,67.5153,150002.0
2024-10-10 15:30:00,69.02,69.12,69.01,69.11,224180.0,67.5153,67.6131,67.5055,67.6033,224180.0
2024-10-10 15:40:00,69.11,69.14,69.07,69.09,175004.0,67.6033,67.6326,67.5642,67.5837,175004.0
2024-10-10 15:50:00,69.1,69.27,69.09,69.25,724550.0,67.5935,67.7598,67.5837,67.7402,724550.0
2024-10-11 09:30:00,69.46,69.5,69.22,69.42,279545.0,67.9457,67.9848,67.7109,67.9065,279545.0
2024-10-11 09:40:00,69.43,69.46,69.26,69.28,178933.0,67.9163,67.9457,67.75,67.7696,178933.0
2024-10-11 09:50:00,69.28,69.3,69.04,69.06,126616.0,67.7696,67.7892,67.5348,67.5544,126616.0
2024-10-11 10:00:00,69.06,69.28,68.99,69.2,175050.0,67.5544,67.7696,67.4859,67.6913,175050.0
2024-10-11 10:10:00,69.21,69.38,69.2,69.36,130690.0,67.7011,67.8674,67.6913,67.8478,130690.0
2024-10-11 10:20:00,69.36,69.42,69.32,69.4,96595.0,67.8478,67.9065,67.8087,67.887,96595.0
2024-10-11 10:30:00,69.39,69.39,69.27,69.28,109430.0,67.8772,67.8772,67.7598,67.7696,109430.0
2024-10-11 10:40:00,69.28,69.31,69.25,69.29,114617.0,67.7696,67.7989,67.7402,67.7794,114617.0
2024-10-11 10:50:00,69.3,69.33,69.24,69.24,83499.0,67.7892,67.8185,67.7305,67.7305,83499.0
2024-10-11 11:00:00,69.25,69.26,69.17,69.22,90200.0,67.7402,67.75,67.662,67.7109,90200.0
2024-10-11 11:10:00,69.23,69.35,69.23,69.31,52899.0,67.7207,67.8381,67.7207,67.7989,52899.0
2024-10-11 11:20:00,69.31,69.35,69.29,69.31,127575.0,67.7989,67.8381,67.7794,67.7989,127575.0
2024-10-11 11:30:00,69.31,69.47,69.3,69.45,80759.0,67.7989,67.9554,67.7892,67.9359,80759.0
2024-10-11 11:40:00,69.45,69.46,69.35,69.35,81758.0,67.9359,67.9457,67.8381,67.8381,81758.0
2024-10-11 11:50:00,69.36,69.38,69.33,69.37,67141.0,67.8478,67.8674,67.8185,67.8576,67141.0
2024-10-11 12:00:00,69.38,69.42,69.3,69.3,69721.0,67.8674,67.9065,67.7892,67.7892,69721.0
2024-10-11 12:10:00,69.31,69.34,69.26,69.28,46687.0,67.7989,67.8283,67.75,67.7696,46687.0
2024-10-11 12:20:00,69.28,69.36,69.27,69.32,56305.0,67.7696,67.8478,67.7598,67.8087,56305.0
2024-10-11 12:30:00,69.32,69.34,69.26,69.27,36967.0,67.8087,67.8283,67.75,67.7598,36967.0
2024-10-11 12:40:00,69.27,69.29,69.22,69.26,59781.0,67.7598,67.7794,67.7109,67.75,59781.0
2024-10-11 12:50:00,69.27,69.32,69.25,69.29,52199.0,67.7598,67.8087,67.7402,67.7794,52199.0
2024-10-11 13:00:00,69.3,69.34,69.26,69.28,60611.0,67.7892,67.8283,67.75,67.7696,60611.0
2024-10-11 13:10:00,69.29,69.36,69.28,69.35,47695.0,67.7794,67.8478,67.7696,67.8381,47695.0
2024-10-11 13:20:00,69.36,69.38,69.32,69.34,57737.0,67.8478,67.8674,67.8087,67.8283,57737.0
2024-10-11 13:30:00,69.33,69.4,69.32,69.4,89766.0,67.8185,67.887,67.8087,67.887,89766.0
2024-10-11 13:40:00,69.4,69.44,69.38,69.39,50711.0,67.887,67.9261,67.8674,67.8772,50711.0
2024-10-11 13:50:00,69.39,69.4,69.36,69.37,46036.0,67.8772,67.887,67.8478,67.8576,46036.0
2024-10-11 14:00:00,69.36,69.45,69.35,69.41,84637.0,67.8478,67.9359,67.8381,67.8968,84637.0
2024-10-11 14:10:00,69.42,69.49,69.41,69.47,74969.0,67.9065,67.975,67.8968,67.9554,74969.0
2024-10-11 14:20:00,69.47,69.47,69.42,69.45,78489.0,67.9554,67.9554,67.9065,67.9359,78489.0
2024-10-11 14:30:00,69.45,69.46,69.4,69.44,75083.0,67.9359,67.9457,67.887,67.9261,75083.0
2024-10-11 14:40:00,69.44,69.52,69.43,69.49,77694.0,67.9261,68.0044,67.9163,67.975,77694.0
2024-10-11 14:50:00,69.49,69.53,69.47,69.52,74910.0,67.975,68.0141,67.9554,68.0044,74910.0
2024-10-11 15:00:00,69.51,69.59,69.5,69.56,105395.0,67.9946,68.0728,67.9848,68.0435,105395.0
2024-10-11 15:10:00,69.56,69.59,69.54,69.56,108977.0,68.0435,68.0728,68.0239,68.0435,108977.0
2024-10-11 15:20:00,69.56,69.58,69.5,69.52,119153.0,68.0435,68.063,67.9848,68.0044,119153.0
2024-10-11 15:30:00,69.51,69.54,69.48,69.51,140487.0,67.9946,68.0239,67.9652,67.9946,140487.0
2024-10-11 15:40:00,69.5,69.52,69.44,69.47,154463.0,67.9848,68.0044,67.9261,67.9554,154463.0
2024-10-11 15:50:00,69.48,69.58,69.47,69.56,785904.0,67.9652,68.063,67.9554,68.0435,785904.0
2024-10-14 09:30:00,69.57,69.77,69.47,69.73,281285.0,68.0533,68.2489,67.9554,68.2098,281285.0
2024-10-14 09:40:00,69.73,69.75,69.6,69.74,87320.0,68.2098,68.2293,68.0826,68.2196,87320.0
2024-10-14 09:50:00,69.74,69.75,69.66,69.7,149412.0,68.2196,68.2293,68.1413,68.1804,149412.0
2024-10-14 10:00:00,69.71,69.75,69.63,69.72,145728.0,68.1902,68.2293,68.112,68.2,145728.0
2024-10-14 10:10:00,69.71,69.95,69.69,69.93,87455.0,68.1902,68.425,68.1706,68.4054,87455.0
2024-10-14 10:20:00,69.93,69.96,69.89,69.89,101591.0,68.4054,68.4348,68.3663,68.3663,101591.0
2024-10-14 10:30:00,69.9,69.97,69.85,69.86,62043.0,68.3761,68.4445,68.3272,68.3369,62043.0
2024-10-14 10:40:00,69.87,69.91,69.85,69.86,65357.0,68.3467,68.3859,68.3272,68.3369,65357.0
2024-10-14 10:50:00,69.86,69.89,69.84,69.86,98124.0,68.3369,68.3663,68.3174,68.3369,98124.0
2024-10-14 11:00:00,69.85,69.97,69.84,69.95,70887.0,68.3272,68.4445,68.3174,68.425,70887.0
2024-10-14 11:10:00,69.95,69.99,69.93,69.97,89199.0,68.425,68.4641,68.4054,68.4445,89199.0
2024-10-14 11:20:00,69.96,69.97,69.91,69.92,105112.0,68.4348,68.4445,68.3859,68.3956,105112.0
2024-10-14 11:30:00,69.92,69.94,69.86,69.9,76239.0,68.3956,68.4152,68.3369,68.3761,76239.0
2024-10-14 11:40:00,69.9,69.99,69.89,69.95,76924.0,68.3761,68.4641,68.3663,68.425,76924.0
2024-10-14 11:50:00,69.94,70.08,69.92,70.06,92485.0,68.4152,68.5521,68.3956,68.5326,92485.0
2024-10-14 12:00:00,70.06,70.12,70.05,70.06,40459.0,68.5326,68.5913,68.5228,68.5326,40459.0
2024-10-14 12:10:00,70.06,70.12,70.05,70.06,40163.0,68.5326,68.5913,68.5228,68.5326,40163.0
2024-10-14 12:20:00,70.06,70.14,70.05,70.13,79361.0,68.5326,68.6108,68.5228,68.6011,79361.0
2024-10-14 12:30:00,70.13,70.2,70.11,70.18,64135.0,68.6011,68.6695,68.5815,68.65,64135.0
2024-10-14 12:40:00,70.17,70.18,70.09,70.12,53916.0,68.6402,68.65,68.5619,68.5913,53916.0
2024-10-14 12:50:00,70.11,70.24,70.11,70.23,68298.0,68.5815,68.7087,68.5815,68.6989,68298.0
2024-10-14 13:00:00,70.23,70.26,70.19,70.19,56736.0,68.6989,68.7282,68.6597,68.6597,56736.0
2024-10-14 13:10:00,70.2,70.23,70.18,70.23,46840.0,68.6695,68.6989,68.65,68.6989,46840.0
2024-10-14 13:20:00,70.23,70.25,70.2,70.23,35916.0,68.6989,68.7184,68.6695,68.6989,35916.0
2024-10-14 13:30:00,70.22,70.24,70.19,70.2,53574.0,68.6891,68.7087,68.6597,68.6695,53574.0
2024-10-14 13:40:00,70.2,70.21,70.15,70.16,35862.0,68.6695,68.6793,68.6206,68.6304,35862.0
2024-10-14 13:50:00,70.16,70.18,70.15,70.16,47947.0,68.6304,68.65,68.6206,68.6304,47947.0
2024-10-14 14:00:00,70.16,70.23,70.14,70.2,60381.0,68.6304,68.6989,68.6108,68.6695,60381.0
2024-10-14 14:10:00,70.21,70.26,70.19,70.25,51294.0,68.6793,68.7282,68.6597,68.7184,51294.0
2024-10-14 14:20:00,70.25,70.3,70.24,70.28,68357.0,68.7184,68.7674,68.7087,68.7478,68357.0
2024-10-14 14:30:00,70.28,70.31,70.26,70.31,63141.0,68.7478,68.7771,68.7282,68.7771,63141.0
2024-10-14 14:40:00,70.31,70.32,70.25,70.26,59492.0,68.7771,68.7869,68.7184,68.7282,59492.0
2024-10-14 14:50:00,70.27,70.3,70.26,70.28,57325.0,68.738,68.7674,68.7282,68.7478,57325.0
2024-10-14 15:00:00,70.29,70.31,70.26,70.27,75214.0,68.7576,68.7771,68.7282,68.738,75214.0
2024-10-14 15:10:00,70.27,70.28,70.23,70.28,78166.0,68.738,68.7478,68.6989,68.7478,78166.0
2024-10-14 15:20:00,70.27,70.34,70.26,70.33,90015.0,68.738,68.8065,68.7282,68.7967,90015.0
2024-10-14 15:30:00,70.32,70.38,70.31,70.34,100737.0,68.7869,68.8456,68.7771,68.8065,100737.0
2024-10-14 15:40:00,70.35,70.44,70.35,70.42,180921.0,68.8163,68.9043,68.8163,68.8847,180921.0
2024-10-14 15:50:00,70.43,70.47,70.34,70.35,781403.0,68.8945,68.9336,68.8065,68.8163,781403.0
2024-10-15 09:30:00,70.46,70.65,70.37,70.45,438611.0,68.9239,69.1097,68.8358,68.9141,438611.0
2024-10-15 09:40:00,70.45,70.48,70.29,70.34,138166.0,68.9141,68.9434,68.7576,68.8065,138166.0
2024-10-15 09:50:00,70.34,70.4,70.22,70.3,130037.0,68.8065,68.8652,68.6891,68.7674,130037.0
2024-10-15 10:00:00,70.3,70.4,70.16,70.2,119468.0,68.7674,68.8652,68.6304,68.6695,119468.0
2024-10-15 10:10:00,70.2,70.72,70.2,70.7,147351.0,68.6695,69.1782,68.6695,69.1586,147351.0
2024-10-15 10:20:00,70.7,70.75,70.57,70.73,115282.0,69.1586,69.2075,69.0315,69.188,115282.0
2024-10-15 10:30:00,70.72,71.15,70.72,71.12,246133.0,69.1782,69.5988,69.1782,69.5695,246133.0
2024-10-15 10:40:00,71.13,71.21,70.76,70.76,184202.0,69.5793,69.6575,69.2173,69.2173,184202.0
2024-10-15 10:50:00,70.76,70.77,70.66,70.7,150282.0,69.2173,69.2271,69.1195,69.1586,150282.0
2024-10-15 11:00:00,70.7,70.92,70.69,70.91,149495.0,69.1586,69.3738,69.1488,69.3641,149495.0
2024-10-15 11:10:00,70.92,70.94,70.75,70.77,81147.0,69.3738,69.3934,69.2075,69.2271,81147.0
2024-10-15 11:20:00,70.78,70.85,70.74,70.84,111587.0,69.2369,69.3054,69.1978,69.2956,111587.0
2024-10-15 11:30:00,70.85,70.87,70.68,70.8,75483.0,69.3054,69.3249,69.1391,69.2564,75483.0
2024-10-15 11:40:00,70.8,70.85,70.73,70.74,75016.0,69.2564,69.3054,69.188,69.1978,75016.0
2024-10-15 11:50:00,70.73,70.79,70.66,70.79,93536.0,69.188,69.2467,69.1195,69.2467,93536.0
2024-10-15 12:00:00,70.78,70.83,70.73,70.76,88992.0,69.2369,69.2858,69.188,69.2173,88992.0
2024-10-15 12:10:00,70.78,70.79,70.68,70.71,129492.0,69.2369,69.2467,69.1391,69.1684,129492.0
2024-10-15 12:20:00,70.72,70.74,70.68,70.69,51373.0,69.1782,69.1978,69.1391,69.1488,51373.0
2024-10-15 12:30:00,70.69,70.69,70.62,70.66,64509.0,69.1488,69.1488,69.0804,69.1195,64509.0
2024-10-15 12:40:00,70.65,70.65,70.56,70.6,146921.0,69.1097,69.1097,69.0217,69.0608,146921.0
2024-10-15 12:50:00,70.6,70.63,70.58,70.6,50303.0,69.0608,69.0902,69.0412,69.0608,50303.0
2024-10-15 13:00:00,70.61,70.65,70.57,70.58,78978.0,69.0706,69.1097,69.0315,69.0412,78978.0
2024-10-15 13:10:00,70.58,70.6,70.54,70.57,59413.0,69.0412,69.0608,69.0021,69.0315,59413.0
2024-10-15 13:20:00,70.57,70.62,70.55,70.58,37547.0,69.0315,69.0804,69.0119,69.0412,37547.0
2024-10-15 13:30:00,70.57,70.58,70.53,70.56,53423.0,69.0315,69.0412,68.9923,69.0217,53423.0
2024-10-15 13:40:00,70.56,70.61,70.52,70.58,108603.0,69.0217,69.0706,68.9826,69.0412,108603.0
2024-10-15 13:50:00,70.58,70.59,70.51,70.55,128875.0,69.0412,69.051,68.9728,69.0119,128875.0
2024-10-15 14:00:00,70.54,70.57,70.43,70.47,238737.0,69.0021,69.0315,68.8945,68.9336,238737.0
2024-10-15 14:10:00,70.47,70.5,70.44,70.46,49684.0,68.9336,68.963,68.9043,68.9239,49684.0
2024-10-15 14:20:00,70.46,70.51,70.42,70.51,149542.0,68.9239,68.9728,68.8847,68.9728,149542.0
2024-10-15 14:30:00,70.51,70.54,70.47,70.48,77139.0,68.9728,69.0021,68.9336,68.9434,77139.0
2024-10-15 14:40:00,70.48,70.49,70.4,70.42,84971.0,68.9434,68.9532,68.8652,68.8847,84971.0
2024-10-15 14:50:00,70.42,70.48,70.36,70.48,114869.0,68.8847,68.9434,68.826,68.9434,114869.0
2024-10-15 15:00:00,70.48,70.48,70.38,70.39,98034.0,68.9434,68.9434,68.8456,68.8554,98034.0
2024-10-15 15:10:00,70.38,70.44,70.34,70.4,104136.0,68.8456,68.9043,68.8065,68.8652,104136.0
2024-10-15 15:20:00,70.4,70.42,70.37,70.39,109931.0,68.8652,68.8847,68.8358,68.8554,109931.0
2024-10-15 15:30:00,70.38,70.51,70.37,70.48,152953.0,68.8456,68.9728,68.8358,68.9434,152953.0
2024-10-15 15:40:00,70.48,70.49,70.43,70.48,215255.0,68.9434,68.9532,68.8945,68.9434,215255.0
2024-10-15 15:50:00,70.47,70.5,70.3,70.36,1063034.0,68.9336,68.963,68.7674,68.826,1063034.0
2024-10-16 09:30:00,70.09,70.25,69.97,70.14,382808.0,68.5619,68.7184,68.4445,68.6108,382808.0
2024-10-16 09:40:00,70.16,70.29,70.07,70.2,87207.0,68.6304,68.7576,68.5424,68.6695,87207.0
2024-10-16 09:50:00,70.2,70.34,70.2,70.32,151171.0,68.6695,68.8065,68.6695,68.7869,151171.0
2024-10-16 10:00:00,70.31,70.58,70.31,70.56,137225.0,68.7771,69.0412,68.7771,69.0217,137225.0
2024-10-16 10:10:00,70.56,70.57,70.42,70.57,108841.0,69.0217,69.0315,68.8847,69.0315,108841.0
2024-10-16 10:20:00,70.58,70.58,70.45,70.48,98261.0,69.0412,69.0412,68.9141,68.9434,98261.0
2024-10-16 10:30:00,70.47,70.7,70.45,70.68,110626.0,68.9336,69.1586,68.9141,69.1391,110626.0
2024-10-16 10:40:00,70.68,70.7,70.54,70.59,101181.0,69.1391,69.1586,69.0021,69.051,101181.0
2024-10-16 10:50:00,70.59,70.63,70.52,70.62,114794.0,69.051,69.0902,68.9826,69.0804,114794.0
2024-10-16 11:00:00,70.61,70.63,70.48,70.5,114261.0,69.0706,69.0902,68.9434,68.963,114261.0
2024-10-16 11:10:00,70.5,70.56,70.48,70.53,75412.0,68.963,69.0217,68.9434,68.9923,75412.0
2024-10-16 11:20:00,70.53,70.56,70.48,70.5,58629.0,68.9923,69.0217,68.9434,68.963,58629.0
2024-10-16 11:30:00,70.5,70.53,70.45,70.52,58133.0,68.963,68.9923,68.9141,68.9826,58133.0
2024-10-16 11:40:00,70.52,70.56,70.49,70.51,67269.0,68.9826,69.0217,68.9532,68.9728,67269.0
2024-10-16 11:50:00,70.51,70.54,70.42,70.48,192111.0,68.9728,69.0021,68.8847,68.9434,192111.0
2024-10-16 12:00:00,70.49,70.52,70.43,70.47,121675.0,68.9532,68.9826,68.8945,68.9336,121675.0
2024-10-16 12:10:00,70.47,70.52,70.44,70.51,126287.0,68.9336,68.9826,68.9043,68.9728,126287.0
2024-10-16 12:20:00,70.51,70.51,70.44,70.48,114365.0,68.9728,68.9728,68.9043,68.9434,114365.0
2024-10-16 12:30:00,70.48,70.58,70.48,70.56,69545.0,68.9434,69.0412,68.9434,69.0217,69545.0
2024-10-16 12:40:00,70.56,70.56,70.49,70.49,41518.0,69.0217,69.0217,68.9532,68.9532,41518.0
2024-10-16 12:50:00,70.5,70.53,70.49,70.51,69851.0,68.963,68.9923,68.9532,68.9728,69851.0
2024-10-16 13:00:00,70.51,70.55,70.49,70.49,48462.0,68.9728,69.0119,68.9532,68.9532,48462.0
2024-10-16 13:10:00,70.5,70.54,70.46,70.48,39590.0,68.963,69.0021,68.9239,68.9434,39590.0
2024-10-16 13:20:00,70.47,70.5,70.46,70.48,40669.0,68.9336,68.963,68.9239,68.9434,40669.0
2024-10-16 13:30:00,70.48,70.49,70.36,70.42,85132.0,68.9434,68.9532,68.826,68.8847,85132.0
2024-10-16 13:40:00,70.43,70.44,70.39,70.42,35400.0,68.8945,68.9043,68.8554,68.8847,35400.0
2024-10-16 13:50:00,70.42,70.45,70.4,70.43,59930.0,68.8847,68.9141,68.8652,68.8945,59930.0
2024-10-16 14:00:00,70.44,70.5,70.43,70.44,40871.0,68.9043,68.963,68.8945,68.9043,40871.0
2024-10-16 14:10:00,70.45,70.51,70.45,70.49,58476.0,68.9141,68.9728,68.9141,68.9532,58476.0
2024-10-16 14:20:00,70.5,70.6,70.49,70.53,57651.0,68.963,69.0608,68.9532,68.9923,57651.0
2024-10-16 14:30:00,70.53,70.6,70.53,70.54,137843.0,68.9923,69.0608,68.9923,69.0021,137843.0
2024-10-16 14:40:00,70.54,70.54,70.5,70.5,46924.0,69.0021,69.0021,68.963,68.963,46924.0
2024-10-16 14:50:00,70.49,70.52,70.46,70.51,60133.0,68.9532,68.9826,68.9239,68.9728,60133.0
2024-10-16 15:00:00,70.52,70.53,70.48,70.51,87409.0,68.9826,68.9923,68.9434,68.9728,87409.0
2024-10-16 15:10:00,70.51,70.52,70.49,70.5,72435.0,68.9728,68.9826,68.9532,68.963,72435.0
2024-10-16 15:20:00,70.5,70.5,70.42,70.44,146380.0,68.963,68.963,68.8847,68.9043,146380.0
2024-10-16 15:30:00,70.45,70.55,70.43,70.53,177802.0,68.9141,69.0119,68.8945,68.9923,177802.0
2024-10-16 15:40:00,70.53,70.58,70.52,70.56,178855.0,68.9923,69.0412,68.9826,69.0217,178855.0
2024-10-16 15:50:00,70.57,70.6,70.47,70.52,810283.0,69.0315,69.0608,68.9336,68.9826,810283.0
2024-10-17 09:30:00,70.63,70.69,70.16,70.2,413467.0,69.0902,69.1488,68.6304,68.6695,413467.0
2024-10-17 09:40:00,70.19,70.2,70.04,70.15,130858.0,68.6597,68.6695,68.513,68.6206,130858.0
2024-10-17 09:50:00,70.16,70.28,70.12,70.2,215566.0,68.6304,68.7478,68.5913,68.6695,215566.0
2024-10-17 10:00:00,70.21,70.26,70.07,70.23,115542.0,68.6793,68.7282,68.5424,68.6989,115542.0
2024-10-17 10:10:00,70.23,70.36,70.22,70.23,125380.0,68.6989,68.826,68.6891,68.6989,125380.0
2024-10-17 10:20:00,70.22,70.26,70.16,70.21,67471.0,68.6891,68.7282,68.6304,68.6793,67471.0
2024-10-17 10:30:00,70.2,70.27,70.1,70.11,123901.0,68.6695,68.738,68.5717,68.5815,123901.0
2024-10-17 10:40:00,70.11,70.17,70.08,70.11,124477.0,68.5815,68.6402,68.5521,68.5815,124477.0
2024-10-17 10:50:00,70.11,70.13,70.0,70.0,125385.0,68.5815,68.6011,68.4739,68.4739,125385.0
2024-10-17 11:00:00,70.01,70.02,69.86,69.95,159354.0,68.4837,68.4935,68.3369,68.425,159354.0
2024-10-17 11:10:00,69.94,69.99,69.91,69.97,133315.0,68.4152,68.4641,68.3859,68.4445,133315.0
2024-10-17 11:20:00,69.96,69.97,69.88,69.95,117339.0,68.4348,68.4445,68.3565,68.425,117339.0
2024-10-17 11:30:00,69.95,69.99,69.88,69.89,132728.0,68.425,68.4641,68.3565,68.3663,132728.0
2024-10-17 11:40:00,69.9,69.9,69.74,69.76,182316.0,68.3761,68.3761,68.2196,68.2391,182316.0
2024-10-17 11:50:00,69.77,69.81,69.72,69.73,160058.0,68.2489,68.288,68.2,68.2098,160058.0
2024-10-17 12:00:00,69.73,69.75,69.68,69.69,125196.0,68.2098,68.2293,68.1609,68.1706,125196.0
2024-10-17 12:10:00,69.69,69.76,69.66,69.72,160121.0,68.1706,68.2391,68.1413,68.2,160121.0
2024-10-17 12:20:00,69.73,69.8,69.71,69.78,145313.0,68.2098,68.2783,68.1902,68.2587,145313.0
2024-10-17 12:30:00,69.78,69.81,69.74,69.77,123637.0,68.2587,68.288,68.2196,68.2489,123637.0
2024-10-17 12:40:00,69.76,69.8,69.72,69.73,108910.0,68.2391,68.2783,68.2,68.2098,108910.0
2024-10-17 12:50:00,69.73,69.8,69.72,69.79,110046.0,68.2098,68.2783,68.2,68.2685,110046.0
2024-10-17 13:00:00,69.79,69.8,69.68,69.68,102789.0,68.2685,68.2783,68.1609,68.1609,102789.0
2024-10-17 13:10:00,69.69,69.71,69.61,69.65,96532.0,68.1706,68.1902,68.0924,68.1315,96532.0
2024-10-17 13:20:00,69.65,69.66,69.59,69.62,140335.0,68.1315,68.1413,68.0728,68.1022,140335.0
2024-10-17 13:30:00,69.62,69.66,69.58,69.65,139189.0,68.1022,68.1413,68.063,68.1315,139189.0
2024-10-17 13:40:00,69.65,69.66,69.63,69.65,132365.0,68.1315,68.1413,68.112,68.1315,132365.0
2024-10-17 13:50:00,69.65,69.79,69.64,69.76,109099.0,68.1315,68.2685,68.1217,68.2391,109099.0
2024-10-17 14:00:00,69.76,69.76,69.6,69.62,136631.0,68.2391,68.2391,68.0826,68.1022,136631.0
2024-10-17 14:10:00,69.62,69.67,69.59,69.63,132075.0,68.1022,68.1511,68.0728,68.112,132075.0
2024-10-17 14:20:00,69.63,69.83,69.62,69.76,86170.0,68.112,68.3076,68.1022,68.2391,86170.0
2024-10-17 14:30:00,69.75,69.81,69.74,69.8,86420.0,68.2293,68.288,68.2196,68.2783,86420.0
2024-10-17 14:40:00,69.8,69.84,69.78,69.81,65627.0,68.2783,68.3174,68.2587,68.288,65627.0
2024-10-17 14:50:00,69.81,69.86,69.8,69.83,85238.0,68.288,68.3369,68.2783,68.3076,85238.0
2024-10-17 15:00:00,69.83,69.86,69.78,69.81,118338.0,68.3076,68.3369,68.2587,68.288,118338.0
2024-10-17 15:10:00,69.79,69.83,69.78,69.8,98395.0,68.2685,68.3076,68.2587,68.2783,98395.0
2024-10-17 15:20:00,69.81,69.81,69.76,69.81,110021.0,68.288,68.288,68.2391,68.288,110021.0
2024-10-17 15:30:00,69.81,69.88,69.78,69.86,141034.0,68.288,68.3565,68.2587,68.3369,141034.0
2024-10-17 15:40:00,69.85,69.88,69.79,69.83,222845.0,68.3272,68.3565,68.2685,68.3076,222845.0
2024-10-17 15:50:00,69.83,69.91,69.8,69.89,690939.0,68.3076,68.3859,68.2783,68.3663,690939.0
2024-10-18 09:30:00,69.87,70.04,69.61,69.63,1330380.0,68.3467,68.513,68.0924,68.112,1330380.0
2024-10-18 09:40:00,69.62,70.03,69.6,69.99,253671.0,68.1022,68.5032,68.0826,68.4641,253671.0
2024-10-18 09:50:00,70.0,70.03,69.89,69.95,147755.0,68.4739,68.5032,68.3663,68.425,147755.0
2024-10-18 10:00:00,69.95,70.16,69.89,70.16,187428.0,68.425,68.6304,68.3663,68.6304,187428.0
2024-10-18 10:10:00,70.16,70.18,70.05,70.13,116026.0,68.6304,68.65,68.5228,68.6011,116026.0
2024-10-18 10:20:00,70.12,70.18,70.06,70.11,136390.0,68.5913,68.65,68.5326,68.5815,136390.0
2024-10-18 10:30:00,70.11,70.2,70.08,70.19,77413.0,68.5815,68.6695,68.5521,68.6597,77413.0
2024-10-18 10:40:00,70.19,70.23,70.12,70.17,112174.0,68.6597,68.6989,68.5913,68.6402,112174.0
2024-10-18 10:50:00,70.17,70.34,70.17,70.29,88676.0,68.6402,68.8065,68.6402,68.7576,88676.0
2024-10-18 11:00:00,70.3,70.36,70.26,70.33,138364.0,68.7674,68.826,68.7282,68.7967,138364.0
2024-10-18 11:10:00,70.34,70.39,70.24,70.31,105934.0,68.8065,68.8554,68.7087,68.7771,105934.0
2024-10-18 11:20:00,70.3,70.37,70.28,70.34,86463.0,68.7674,68.8358,68.7478,68.8065,86463.0
2024-10-18 11:30:00,70.34,70.37,70.31,70.37,51076.0,68.8065,68.8358,68.7771,68.8358,51076.0
2024-10-18 11:40:00,70.36,70.37,70.27,70.33,51331.0,68.826,68.8358,68.738,68.7967,51331.0
2024-10-18 11:50:00,70.33,70.34,70.26,70.29,71717.0,68.7967,68.8065,68.7282,68.7576,71717.0
2024-10-18 12:00:00,70.29,70.32,70.25,70.31,70415.0,68.7576,68.7869,68.7184,68.7771,70415.0
2024-10-18 12:10:00,70.31,70.39,70.3,70.38,66243.0,68.7771,68.8554,68.7674,68.8456,66243.0
2024-10-18 12:20:00,70.37,70.39,70.32,70.38,55512.0,68.8358,68.8554,68.7869,68.8456,55512.0
2024-10-18 12:30:00,70.38,70.41,70.34,70.41,61328.0,68.8456,68.875,68.8065,68.875,61328.0
2024-10-18 12:40:00,70.4,70.43,70.35,70.37,103565.0,68.8652,68.8945,68.8163,68.8358,103565.0
2024-10-18 12:50:00,70.37,70.47,70.37,70.42,216697.0,68.8358,68.9336,68.8358,68.8847,216697.0
2024-10-18 13:00:00,70.42,70.5,70.42,70.47,123069.0,68.8847,68.963,68.8847,68.9336,123069.0
2024-10-18 13:10:00,70.47,70.54,70.46,70.52,94905.0,68.9336,69.0021,68.9239,68.9826,94905.0
2024-10-18 13:20:00,70.52,70.55,70.48,70.48,42950.0,68.9826,69.0119,68.9434,68.9434,42950.0
2024-10-18 13:30:00,70.48,70.52,70.45,70.45,48490.0,68.9434,68.9826,68.9141,68.9141,48490.0
2024-10-18 13:40:00,70.45,70.46,70.37,70.38,49034.0,68.9141,68.9239,68.8358,68.8456,49034.0
2024-10-18 13:50:00,70.38,70.42,70.37,70.37,45645.0,68.8456,68.8847,68.8358,68.8358,45645.0
2024-10-18 14:00:00,70.38,70.39,70.31,70.37,80796.0,68.8456,68.8554,68.7771,68.8358,80796.0
2024-10-18 14:10:00,70.37,70.39,70.34,70.37,69926.0,68.8358,68.8554,68.8065,68.8358,69926.0
2024-10-18 14:20:00,70.37,70.46,70.36,70.42,58066.0,68.8358,68.9239,68.826,68.8847,58066.0
2024-10-18 14:30:00,70.42,70.44,70.4,70.41,50945.0,68.8847,68.9043,68.8652,68.875,50945.0
2024-10-18 14:40:00,70.41,70.44,70.4,70.43,42488.0,68.875,68.9043,68.8652,68.8945,42488.0
2024-10-18 14:50:00,70.44,70.45,70.38,70.39,99427.0,68.9043,68.9141,68.8456,68.8554,99427.0
2024-10-18 15:00:00,70.38,70.39,70.3,70.32,84331.0,68.8456,68.8554,68.7674,68.7869,84331.0
2024-10-18 15:10:00,70.31,70.33,70.28,70.29,67290.0,68.7771,68.7967,68.7478,68.7576,67290.0
2024-10-18 15:20:00,70.28,70.29,70.24,70.26,88507.0,68.7478,68.7576,68.7087,68.7282,88507.0
2024-10-18 15:30:00,70.26,70.35,70.22,70.34,117965.0,68.7282,68.8163,68.6891,68.8065,117965.0
2024-10-18 15:40:00,70.34,70.36,70.28,70.33,131096.0,68.8065,68.826,68.7478,68.7967,131096.0
2024-10-18 15:50:00,70.33,70.48,70.32,70.43,547815.0,68.7967,68.9434,68.7869,68.8945,547815.0
2024-10-21 09:30:00,70.0,70.33,69.82,70.19,567966.0,68.4739,68.7967,68.2978,68.6597,567966.0
2024-10-21 09:40:00,70.19,70.22,70.11,70.15,96433.0,68.6597,68.6891,68.5815,68.6206,96433.0
2024-10-21 09:50:00,70.15,70.18,70.06,70.08,142746.0,68.6206,68.65,68.5326,68.5521,142746.0
2024-10-21 10:00:00,70.09,70.11,69.92,69.95,364180.0,68.5619,68.5815,68.3956,68.425,364180.0
2024-10-21 10:10:00,69.94,69.98,69.8,69.88,631371.0,68.4152,68.4543,68.2783,68.3565,631371.0
2024-10-21 10:20:00,69.89,69.9,69.79,69.81,227443.0,68.3663,68.3761,68.2685,68.288,227443.0
2024-10-21 10:30:00,69.81,69.86,69.71,69.84,255999.0,68.288,68.3369,68.1902,68.3174,255999.0
2024-10-21 10:40:00,69.84,69.94,69.83,69.88,166674.0,68.3174,68.4152,68.3076,68.3565,166674.0
2024-10-21 10:50:00,69.87,69.88,69.7,69.78,196300.0,68.3467,68.3565,68.1804,68.2587,196300.0
2024-10-21 11:00:00,69.78,69.8,69.54,69.58,297235.0,68.2587,68.2783,68.0239,68.063,297235.0
2024-10-21 11:10:00,69.58,69.63,69.52,69.61,452039.0,68.063,68.112,68.0044,68.0924,452039.0
2024-10-21 11:20:00,69.61,69.68,69.53,69.56,375964.0,68.0924,68.1609,68.0141,68.0435,375964.0
2024-10-21 11:30:00,69.56,69.57,69.43,69.44,133493.0,68.0435,68.0533,67.9163,67.9261,133493.0
2024-10-21 11:40:00,69.44,69.55,69.43,69.53,91778.0,67.9261,68.0337,67.9163,68.0141,91778.0
2024-10-21 11:50:00,69.53,69.55,69.45,69.48,207811.0,68.0141,68.0337,67.9359,67.9652,207811.0
2024-10-21 12:00:00,69.48,69.55,69.47,69.55,240922.0,67.9652,68.0337,67.9554,68.0337,240922.0
2024-10-21 12:10:00,69.55,69.55,69.5,69.54,92462.0,68.0337,68.0337,67.9848,68.0239,92462.0
2024-10-21 12:20:00,69.55,69.68,69.54,69.67,131908.0,68.0337,68.1609,68.0239,68.1511,131908.0
2024-10-21 12:30:00,69.67,69.68,69.58,69.62,268362.0,68.1511,68.1609,68.063,68.1022,268362.0
2024-10-21 12:40:00,69.62,69.62,69.58,69.62,60312.0,68.1022,68.1022,68.063,68.1022,60312.0
2024-10-21 12:50:00,69.63,69.68,69.62,69.68,60379.0,68.112,68.1609,68.1022,68.1609,60379.0
2024-10-21 13:00:00,69.68,69.74,69.67,69.72,129420.0,68.1609,68.2196,68.1511,68.2,129420.0
2024-10-21 13:10:00,69.71,69.73,69.68,69.7,45208.0,68.1902,68.2098,68.1609,68.1804,45208.0
2024-10-21 13:20:00,69.7,69.72,69.66,69.66,80732.0,68.1804,68.2,68.1413,68.1413,80732.0
2024-10-21 13:30:00,69.66,69.66,69.6,69.62,62079.0,68.1413,68.1413,68.0826,68.1022,62079.0
2024-10-21 13:40:00,69.61,69.69,69.61,69.67,65778.0,68.0924,68.1706,68.0924,68.1511,65778.0
2024-10-21 13:50:00,69.67,69.67,69.61,69.62,108617.0,68.1511,68.1511,68.0924,68.1022,108617.0
2024-10-21 14:00:00,69.62,69.71,69.6,69.69,84783.0,68.1022,68.1902,68.0826,68.1706,84783.0
2024-10-21 14:10:00,69.7,69.71,69.6,69.6,39991.0,68.1804,68.1902,68.0826,68.0826,39991.0
2024-10-21 14:20:00,69.61,69.65,69.58,69.61,72924.0,68.0924,68.1315,68.063,68.0924,72924.0
2024-10-21 14:30:00,69.61,69.64,69.57,69.61,72533.0,68.0924,68.1217,68.0533,68.0924,72533.0
2024-10-21 14:40:00,69.61,69.63,69.58,69.62,128747.0,68.0924,68.112,68.063,68.1022,128747.0
2024-10-21 14:50:00,69.61,69.62,69.56,69.58,82062.0,68.0924,68.1022,68.0435,68.063,82062.0
2024-10-21 15:00:00,69.58,69.59,69.53,69.56,73007.0,68.063,68.0728,68.0141,68.0435,73007.0
2024-10-21 15:10:00,69.55,69.65,69.55,69.65,129559.0,68.0337,68.1315,68.0337,68.1315,129559.0
2024-10-21 15:20:00,69.65,69.65,69.52,69.53,201272.0,68.1315,68.1315,68.0044,68.0141,201272.0
2024-10-21 15:30:00,69.53,69.54,69.4,69.4,222486.0,68.0141,68.0239,67.887,67.887,222486.0
2024-10-21 15:40:00,69.41,69.51,69.4,69.42,160720.0,67.8968,67.9946,67.887,67.9065,160720.0
2024-10-21 15:50:00,69.42,69.46,69.3,69.45,845017.0,67.9065,67.9457,67.7892,67.9359,845017.0
2024-10-22 09:30:00,69.0,69.29,68.68,69.02,856492.0,67.4957,67.7794,67.1827,67.5153,856492.0
2024-10-22 09:40:00,69.02,69.35,69.01,69.3,653663.0,67.5153,67.8381,67.5055,67.7892,653663.0
2024-10-22 09:50:00,69.3,69.53,69.28,69.45,674105.0,67.7892,68.0141,67.7696,67.9359,674105.0
2024-10-22 10:00:00,69.44,69.5,69.3,69.39,244729.0,67.9261,67.9848,67.7892,67.8772,244729.0
2024-10-22 10:10:00,69.39,69.52,69.38,69.41,207910.0,67.8772,68.0044,67.8674,67.8968,207910.0
2024-10-22 10:20:00,69.41,69.47,69.38,69.42,174374.0,67.8968,67.9554,67.8674,67.9065,174374.0
2024-10-22 10:30:00,69.41,69.41,69.31,69.32,145427.0,67.8968,67.8968,67.7989,67.8087,145427.0
2024-10-22 10:40:00,69.32,69.41,69.31,69.37,144168.0,67.8087,67.8968,67.7989,67.8576,144168.0
2024-10-22 10:50:00,69.37,69.43,69.34,69.37,107692.0,67.8576,67.9163,67.8283,67.8576,107692.0
2024-10-22 11:00:00,69.38,69.56,69.36,69.56,187951.0,67.8674,68.0435,67.8478,68.0435,187951.0
2024-10-22 11:10:00,69.56,69.68,69.55,69.64,257320.0,68.0435,68.1609,68.0337,68.1217,257320.0
2024-10-22 11:20:00,69.64,69.75,69.63,69.67,360853.0,68.1217,68.2293,68.112,68.1511,360853.0
2024-10-22 11:30:00,69.67,69.7,69.64,69.65,135309.0,68.1511,68.1804,68.1217,68.1315,135309.0
2024-10-22 11:40:00,69.66,69.66,69.55,69.58,119766.0,68.1413,68.1413,68.0337,68.063,119766.0
2024-10-22 11:50:00,69.59,69.63,69.51,69.58,204518.0,68.0728,68.112,67.9946,68.063,204518.0
2024-10-22 12:00:00,69.57,69.6,69.54,69.57,140024.0,68.0533,68.0826,68.0239,68.0533,140024.0
2024-10-22 12:10:00,69.58,69.62,69.56,69.6,101153.0,68.063,68.1022,68.0435,68.0826,101153.0
2024-10-22 12:20:00,69.61,69.64,69.58,69.63,91006.0,68.0924,68.1217,68.063,68.112,91006.0
2024-10-22 12:30:00,69.63,69.68,69.61,69.64,134516.0,68.112,68.1609,68.0924,68.1217,134516.0
2024-10-22 12:40:00,69.64,69.67,69.58,69.59,232685.0,68.1217,68.1511,68.063,68.0728,232685.0
2024-10-22 12:50:00,69.59,69.61,69.53,69.6,499956.0,68.0728,68.0924,68.0141,68.0826,499956.0
2024-10-22 13:00:00,69.59,69.63,69.55,69.58,131619.0,68.0728,68.112,68.0337,68.063,131619.0
2024-10-22 13:10:00,69.57,69.59,69.51,69.52,129008.0,68.0533,68.0728,67.9946,68.0044,129008.0
2024-10-22 13:20:00,69.51,69.57,69.5,69.57,245628.0,67.9946,68.0533,67.9848,68.0533,245628.0
2024-10-22 13:30:00,69.56,69.61,69.52,69.59,171231.0,68.0435,68.0924,68.0044,68.0728,171231.0
2024-10-22 13:40:00,69.59,69.64,69.52,69.53,199820.0,68.0728,68.1217,68.0044,68.0141,199820.0
2024-10-22 13:50:00,69.53,69.55,69.49,69.55,315235.0,68.0141,68.0337,67.975,68.0337,315235.0
2024-10-22 14:00:00,69.54,69.6,69.53,69.53,166108.0,68.0239,68.0826,68.0141,68.0141,166108.0
2024-10-22 14:10:00,69.53,69.66,69.53,69.62,136941.0,68.0141,68.1413,68.0141,68.1022,136941.0
2024-10-22 14:20:00,69.62,69.63,69.56,69.56,168718.0,68.1022,68.112,68.0435,68.0435,168718.0
2024-10-22 14:30:00,69.56,69.57,69.45,69.47,215740.0,68.0435,68.0533,67.9359,67.9554,215740.0
2024-10-22 14:40:00,69.47,69.53,69.45,69.48,210531.0,67.9554,68.0141,67.9359,67.9652,210531.0
2024-10-22 14:50:00,69.48,69.51,69.46,69.47,193587.0,67.9652,67.9946,67.9457,67.9554,193587.0
2024-10-22 15:00:00,69.47,69.51,69.46,69.48,127555.0,67.9554,67.9946,67.9457,67.9652,127555.0
2024-10-22 15:10:00,69.48,69.51,69.47,69.48,271930.0,67.9652,67.9946,67.9554,67.9652,271930.0
2024-10-22 15:20:00,69.48,69.57,69.47,69.53,453855.0,67.9652,68.0533,67.9554,68.0141,453855.0
2024-10-22 15:30:00,69.54,69.61,69.53,69.59,286355.0,68.0239,68.0924,68.0141,68.0728,286355.0
2024-10-22 15:40:00,69.59,69.63,69.57,69.6,571181.0,68.0728,68.112,68.0533,68.0826,571181.0
2024-10-22 15:50:00,69.6,69.64,69.36,69.44,1981338.0,68.0826,68.1217,67.8478,67.9261,1981338.0
2024-10-23 09:30:00,67.0,68.45,66.58,68.07,2223202.0,65.5393,66.9577,65.1285,66.586,2223202.0
2024-10-23 09:40:00,68.07,68.13,67.5,67.56,1352223.0,66.586,66.6447,66.0284,66.0871,1352223.0
2024-10-23 09:50:00,67.56,67.62,67.32,67.59,662334.0,66.0871,66.1458,65.8523,66.1164,662334.0
2024-10-23 10:00:00,67.59,68.16,67.55,68.09,628865.0,66.1164,66.674,66.0773,66.6055,628865.0
2024-10-23 10:10:00,68.09,68.1,67.73,67.92,823617.0,66.6055,66.6153,66.2534,66.4392,823617.0
2024-10-23 10:20:00,67.91,67.93,67.7,67.87,461458.0,66.4295,66.449,66.224,66.3903,461458.0
2024-10-23 10:30:00,67.87,68.21,67.82,67.88,973601.0,66.3903,66.7229,66.3414,66.4001,973601.0
2024-10-23 10:40:00,67.88,68.01,67.82,67.84,267100.0,66.4001,66.5273,66.3414,66.361,267100.0
2024-10-23 10:50:00,67.83,67.88,67.63,67.68,402208.0,66.3512,66.4001,66.1556,66.2045,402208.0
2024-10-23 11:00:00,67.69,67.72,67.55,67.59,338369.0,66.2143,66.2436,66.0773,66.1164,338369.0
2024-10-23 11:10:00,67.59,68.0,67.53,67.76,345272.0,66.1164,66.5175,66.0577,66.2827,345272.0
2024-10-23 11:20:00,67.75,67.92,67.71,67.76,195408.0,66.2729,66.4392,66.2338,66.2827,195408.0
2024-10-23 11:30:00,67.76,67.88,67.65,67.88,154167.0,66.2827,66.4001,66.1751,66.4001,154167.0
2024-10-23 11:40:00,67.88,67.88,67.79,67.87,127761.0,66.4001,66.4001,66.3121,66.3903,127761.0
2024-10-23 11:50:00,67.87,67.97,67.83,67.9,181103.0,66.3903,66.4881,66.3512,66.4197,181103.0
2024-10-23 12:00:00,67.9,67.98,67.84,67.9,149078.0,66.4197,66.4979,66.361,66.4197,149078.0
2024-10-23 12:10:00,67.9,67.95,67.84,67.89,121071.0,66.4197,66.4686,66.361,66.4099,121071.0
2024-10-23 12:20:00,67.9,67.96,67.89,67.91,151137.0,66.4197,66.4784,66.4099,66.4295,151137.0
2024-10-23 12:30:00,67.91,68.0,67.87,67.9,154913.0,66.4295,66.5175,66.3903,66.4197,154913.0
2024-10-23 12:40:00,67.9,68.1,67.89,68.1,141995.0,66.4197,66.6153,66.4099,66.6153,141995.0
2024-10-23 12:50:00,68.09,68.26,68.07,68.23,150225.0,66.6055,66.7718,66.586,66.7425,150225.0
2024-10-23 13:00:00,68.22,68.32,68.21,68.28,184075.0,66.7327,66.8305,66.7229,66.7914,184075.0
2024-10-23 13:10:00,68.28,68.3,68.2,68.28,115604.0,66.7914,66.811,66.7131,66.7914,115604.0
2024-10-23 13:20:00,68.27,68.43,68.26,68.4,138819.0,66.7816,66.9381,66.7718,66.9088,138819.0
2024-10-23 13:30:00,68.4,68.44,68.31,68.37,169087.0,66.9088,66.9479,66.8207,66.8794,169087.0
2024-10-23 13:40:00,68.36,68.65,68.35,68.56,290663.0,66.8696,67.1533,66.8599,67.0653,290663.0
2024-10-23 13:50:00,68.56,68.7,68.46,68.48,199594.0,67.0653,67.2022,66.9675,66.987,199594.0
2024-10-23 14:00:00,68.48,68.49,68.24,68.33,139471.0,66.987,66.9968,66.7523,66.8403,139471.0
2024-10-23 14:10:00,68.33,68.33,68.16,68.17,160065.0,66.8403,66.8403,66.674,66.6838,160065.0
2024-10-23 14:20:00,68.17,68.28,68.17,68.22,160561.0,66.6838,66.7914,66.6838,66.7327,160561.0
2024-10-23 14:30:00,68.23,68.32,68.2,68.28,157846.0,66.7425,66.8305,66.7131,66.7914,157846.0
2024-10-23 14:40:00,68.28,68.46,68.27,68.41,316577.0,66.7914,66.9675,66.7816,66.9186,316577.0
2024-10-23 14:50:00,68.41,68.46,68.34,68.41,174299.0,66.9186,66.9675,66.8501,66.9186,174299.0
2024-10-23 15:00:00,68.41,68.42,68.29,68.31,156476.0,66.9186,66.9283,66.8012,66.8207,156476.0
2024-10-23 15:10:00,68.31,68.36,68.28,68.3,184509.0,66.8207,66.8696,66.7914,66.811,184509.0
2024-10-23 15:20:00,68.3,68.31,68.16,68.2,239953.0,66.811,66.8207,66.674,66.7131,239953.0
2024-10-23 15:30:00,68.2,68.21,68.07,68.12,273476.0,66.7131,66.7229,66.586,66.6349,273476.0
2024-10-23 15:40:00,68.12,68.13,68.01,68.03,373239.0,66.6349,66.6447,66.5273,66.5468,373239.0
2024-10-23 15:50:00,68.04,68.09,67.93,68.02,1538162.0,66.5566,66.6055,66.449,66.5371,1538162.0
2024-10-24 09:30:00,67.65,68.04,67.55,67.82,1000686.0,66.1751,66.5566,66.0773,66.3414,1000686.0
2024-10-24 09:40:00,67.82,67.91,67.58,67.67,376501.0,66.3414,66.4295,66.1067,66.1947,376501.0
2024-10-24 09:50:00,67.67,67.73,67.44,67.46,367696.0,66.1947,66.2534,65.9697,65.9893,367696.0
2024-10-24 10:00:00,67.46,67.68,67.37,67.61,300972.0,65.9893,66.2045,65.9012,66.136,300972.0
2024-10-24 10:10:00,67.61,67.66,67.45,67.56,305946.0,66.136,66.1849,65.9795,66.0871,305946.0
2024-10-24 10:20:00,67.56,67.65,67.51,67.63,256041.0,66.0871,66.1751,66.0382,66.1556,256041.0
2024-10-24 10:30:00,67.62,67.68,67.54,67.58,362104.0,66.1458,66.2045,66.0675,66.1067,362104.0
2024-10-24 10:40:00,67.58,67.58,67.4,67.44,342642.0,66.1067,66.1067,65.9306,65.9697,342642.0
2024-10-24 10:50:00,67.44,67.49,67.36,67.41,246994.0,65.9697,66.0186,65.8914,65.9404,246994.0
2024-10-24 11:00:00,67.41,67.43,67.26,67.28,177246.0,65.9404,65.9599,65.7936,65.8132,177246.0
2024-10-24 11:10:00,67.28,67.36,67.21,67.33,210458.0,65.8132,65.8914,65.7447,65.8621,210458.0
2024-10-24 11:20:00,67.33,67.35,67.16,67.17,132326.0,65.8621,65.8817,65.6958,65.7056,132326.0
2024-10-24 11:30:00,67.18,67.18,67.09,67.12,266789.0,65.7154,65.7154,65.6273,65.6567,266789.0
2024-10-24 11:40:00,67.13,67.13,66.96,66.99,286552.0,65.6665,65.6665,65.5002,65.5295,286552.0
2024-10-24 11:50:00,67.0,67.11,66.99,67.09,114025.0,65.5393,65.6469,65.5295,65.6273,114025.0
2024-10-24 12:00:00,67.09,67.1,66.99,67.05,172560.0,65.6273,65.6371,65.5295,65.5882,172560.0
2024-10-24 12:10:00,67.04,67.05,66.98,67.0,96696.0,65.5784,65.5882,65.5197,65.5393,96696.0
2024-10-24 12:20:00,67.0,67.05,66.96,67.0,158802.0,65.5393,65.5882,65.5002,65.5393,158802.0
2024-10-24 12:30:00,67.0,67.05,66.95,67.0,131378.0,65.5393,65.5882,65.4904,65.5393,131378.0
2024-10-24 12:40:00,67.0,67.33,66.99,67.21,396244.0,65.5393,65.8621,65.5295,65.7447,396244.0
2024-10-24 12:50:00,67.21,67.22,67.14,67.15,81296.0,65.7447,65.7545,65.6762,65.686,81296.0
2024-10-24 13:00:00,67.15,67.18,67.11,67.15,98647.0,65.686,65.7154,65.6469,65.686,98647.0
2024-10-24 13:10:00,67.15,67.18,67.13,67.17,102843.0,65.686,65.7154,65.6665,65.7056,102843.0
2024-10-24 13:20:00,67.17,67.24,67.15,67.2,152230.0,65.7056,65.7741,65.686,65.7349,152230.0
2024-10-24 13:30:00,67.2,67.25,67.15,67.18,185341.0,65.7349,65.7838,65.686,65.7154,185341.0
2024-10-24 13:40:00,67.19,67.23,67.14,67.15,138913.0,65.7252,65.7643,65.6762,65.686,138913.0
2024-10-24 13:50:00,67.15,67.15,67.06,67.06,131302.0,65.686,65.686,65.598,65.598,131302.0
2024-10-24 14:00:00,67.06,67.2,67.04,67.17,182655.0,65.598,65.7349,65.5784,65.7056,182655.0
2024-10-24 14:10:00,67.17,67.28,67.16,67.28,95963.0,65.7056,65.8132,65.6958,65.8132,95963.0
2024-10-24 14:20:00,67.27,67.33,67.25,67.3,310075.0,65.8034,65.8621,65.7838,65.8328,310075.0
2024-10-24 14:30:00,67.3,67.33,67.29,67.31,180456.0,65.8328,65.8621,65.823,65.8425,180456.0
2024-10-24 14:40:00,67.31,67.32,67.24,67.25,173952.0,65.8425,65.8523,65.7741,65.7838,173952.0
2024-10-24 14:50:00,67.25,67.28,67.25,67.27,175631.0,65.7838,65.8132,65.7838,65.8034,175631.0
2024-10-24 15:00:00,67.26,67.27,67.17,67.23,257656.0,65.7936,65.8034,65.7056,65.7643,257656.0
2024-10-24 15:10:00,67.23,67.29,67.22,67.27,198992.0,65.7643,65.823,65.7545,65.8034,198992.0
2024-10-24 15:20:00,67.27,67.29,67.17,67.18,186044.0,65.8034,65.823,65.7056,65.7154,186044.0
2024-10-24 15:30:00,67.17,67.2,67.13,67.15,274216.0,65.7056,65.7349,65.6665,65.686,274216.0
2024-10-24 15:40:00,67.15,67.19,67.14,67.19,345015.0,65.686,65.7252,65.6762,65.7252,345015.0
2024-10-24 15:50:00,67.19,67.32,67.16,67.29,1427191.0,65.7252,65.8523,65.6958,65.823,1427191.0
2024-10-25 09:30:00,67.07,67.7,67.07,67.54,706970.0,65.6078,66.224,65.6078,66.0675,706970.0
2024-10-25 09:40:00,67.55,67.69,67.38,67.39,286293.0,66.0773,66.2143,65.911,65.9208,286293.0
2024-10-25 09:50:00,67.39,67.41,67.16,67.26,196203.0,65.9208,65.9404,65.6958,65.7936,196203.0
2024-10-25 10:00:00,67.26,67.35,67.25,67.28,192501.0,65.7936,65.8817,65.7838,65.8132,192501.0
2024-10-25 10:10:00,67.28,67.37,67.22,67.31,238739.0,65.8132,65.9012,65.7545,65.8425,238739.0
2024-10-25 10:20:00,67.31,67.39,67.25,67.36,225172.0,65.8425,65.9208,65.7838,65.8914,225172.0
2024-10-25 10:30:00,67.35,67.52,67.34,67.52,132536.0,65.8817,66.048,65.8719,66.048,132536.0
2024-10-25 10:40:00,67.52,67.61,67.5,67.6,203806.0,66.048,66.136,66.0284,66.1262,203806.0
2024-10-25 10:50:00,67.59,67.67,67.56,67.59,155757.0,66.1164,66.1947,66.0871,66.1164,155757.0
2024-10-25 11:00:00,67.59,67.65,67.45,67.5,160475.0,66.1164,66.1751,65.9795,66.0284,160475.0
2024-10-25 11:10:00,67.5,67.51,67.4,67.41,147575.0,66.0284,66.0382,65.9306,65.9404,147575.0
2024-10-25 11:20:00,67.42,67.49,67.39,67.44,88995.0,65.9501,66.0186,65.9208,65.9697,88995.0
2024-10-25 11:30:00,67.44,67.46,67.4,67.44,126905.0,65.9697,65.9893,65.9306,65.9697,126905.0
2024-10-25 11:40:00,67.44,67.47,67.42,67.45,124421.0,65.9697,65.999,65.9501,65.9795,124421.0
2024-10-25 11:50:00,67.45,67.47,67.31,67.31,121529.0,65.9795,65.999,65.8425,65.8425,121529.0
2024-10-25 12:00:00,67.31,67.34,67.27,67.33,76988.0,65.8425,65.8719,65.8034,65.8621,76988.0
2024-10-25 12:10:00,67.33,67.38,67.31,67.37,99600.0,65.8621,65.911,65.8425,65.9012,99600.0
2024-10-25 12:20:00,67.38,67.43,67.37,67.4,101940.0,65.911,65.9599,65.9012,65.9306,101940.0
2024-10-25 12:30:00,67.4,67.4,67.31,67.34,112562.0,65.9306,65.9306,65.8425,65.8719,112562.0
2024-10-25 12:40:00,67.34,67.38,67.33,67.34,46302.0,65.8719,65.911,65.8621,65.8719,46302.0
2024-10-25 12:50:00,67.33,67.34,67.3,67.33,72479.0,65.8621,65.8719,65.8328,65.8621,72479.0
2024-10-25 13:00:00,67.32,67.33,67.28,67.31,45486.0,65.8523,65.8621,65.8132,65.8425,45486.0
2024-10-25 13:10:00,67.31,67.31,67.21,67.23,103322.0,65.8425,65.8425,65.7447,65.7643,103322.0
2024-10-25 13:20:00,67.22,67.27,67.2,67.23,75184.0,65.7545,65.8034,65.7349,65.7643,75184.0
2024-10-25 13:30:00,67.23,67.24,67.14,67.15,102022.0,65.7643,65.7741,65.6762,65.686,102022.0
2024-10-25 13:40:00,67.14,67.14,67.03,67.09,139600.0,65.6762,65.6762,65.5686,65.6273,139600.0
2024-10-25 13:50:00,67.08,67.14,67.07,67.08,68656.0,65.6176,65.6762,65.6078,65.6176,68656.0
2024-10-25 14:00:00,67.08,67.14,67.07,67.1,63982.0,65.6176,65.6762,65.6078,65.6371,63982.0
2024-10-25 14:10:00,67.09,67.11,67.05,67.09,84439.0,65.6273,65.6469,65.5882,65.6273,84439.0
2024-10-25 14:20:00,67.09,67.13,67.07,67.11,115141.0,65.6273,65.6665,65.6078,65.6469,115141.0
2024-10-25 14:30:00,67.11,67.12,67.04,67.09,98463.0,65.6469,65.6567,65.5784,65.6273,98463.0
2024-10-25 14:40:00,67.09,67.16,67.08,67.13,89881.0,65.6273,65.6958,65.6176,65.6665,89881.0
2024-10-25 14:50:00,67.14,67.15,67.07,67.09,119597.0,65.6762,65.686,65.6078,65.6273,119597.0
2024-10-25 15:00:00,67.09,67.11,67.02,67.03,113249.0,65.6273,65.6469,65.5589,65.5686,113249.0
2024-10-25 15:10:00,67.04,67.05,66.94,66.98,222477.0,65.5784,65.5882,65.4806,65.5197,222477.0
2024-10-25 15:20:00,66.97,66.99,66.9,66.95,85028.0,65.5099,65.5295,65.4415,65.4904,85028.0
2024-10-25 15:30:00,66.94,66.95,66.9,66.91,122270.0,65.4806,65.4904,65.4415,65.4513,122270.0
2024-10-25 15:40:00,66.91,66.91,66.81,66.83,198050.0,65.4513,65.4513,65.3534,65.373,198050.0
2024-10-25 15:50:00,66.83,66.93,66.79,66.92,863922.0,65.373,65.4708,65.3339,65.461,863922.0
2024-10-28 09:30:00,66.96,67.4,66.79,67.22,528894.0,65.5002,65.9306,65.3339,65.7545,528894.0
2024-10-28 09:40:00,67.23,67.35,67.13,67.17,164033.0,65.7643,65.8817,65.6665,65.7056,164033.0
2024-10-28 09:50:00,67.16,67.19,67.03,67.04,102179.0,65.6958,65.7252,65.5686,65.5784,102179.0
2024-10-28 10:00:00,67.05,67.12,66.96,67.11,187122.0,65.5882,65.6567,65.5002,65.6469,187122.0
2024-10-28 10:10:00,67.12,67.23,67.1,67.15,185117.0,65.6567,65.7643,65.6371,65.686,185117.0
2024-10-28 10:20:00,67.15,67.27,67.13,67.19,298919.0,65.686,65.8034,65.6665,65.7252,298919.0
2024-10-28 10:30:00,67.19,67.24,67.12,67.17,112989.0,65.7252,65.7741,65.6567,65.7056,112989.0
2024-10-28 10:40:00,67.17,67.17,66.97,66.99,132569.0,65.7056,65.7056,65.5099,65.5295,132569.0
2024-10-28 10:50:00,66.99,67.04,66.94,66.95,105670.0,65.5295,65.5784,65.4806,65.4904,105670.0
2024-10-28 11:00:00,66.95,67.05,66.92,66.98,132739.0,65.4904,65.5882,65.461,65.5197,132739.0
2024-10-28 11:10:00,66.98,67.07,66.94,66.94,150169.0,65.5197,65.6078,65.4806,65.4806,150169.0
2024-10-28 11:20:00,66.95,66.99,66.88,66.89,116743.0,65.4904,65.5295,65.4219,65.4317,116743.0
2024-10-28 11:30:00,66.89,66.91,66.82,66.84,129740.0,65.4317,65.4513,65.3632,65.3828,129740.0
2024-10-28 11:40:00,66.84,66.88,66.76,66.86,197165.0,65.3828,65.4219,65.3045,65.4023,197165.0
2024-10-28 11:50:00,66.87,66.92,66.85,66.89,111403.0,65.4121,65.461,65.3926,65.4317,111403.0
2024-10-28 12:00:00,66.89,66.89,66.71,66.75,220525.0,65.4317,65.4317,65.2556,65.2947,220525.0
2024-10-28 12:10:00,66.74,66.82,66.74,66.77,163320.0,65.285,65.3632,65.285,65.3143,163320.0
2024-10-28 12:20:00,66.77,66.81,66.75,66.76,109930.0,65.3143,65.3534,65.2947,65.3045,109930.0
2024-10-28 12:30:00,66.76,66.77,66.64,66.7,178626.0,65.3045,65.3143,65.1871,65.2458,178626.0
2024-10-28 12:40:00,66.7,66.79,66.67,66.76,99320.0,65.2458,65.3339,65.2165,65.3045,99320.0
2024-10-28 12:50:00,66.76,66.79,66.74,66.76,60219.0,65.3045,65.3339,65.285,65.3045,60219.0
2024-10-28 13:00:00,66.77,66.79,66.74,66.75,97601.0,65.3143,65.3339,65.285,65.2947,97601.0
2024-10-28 13:10:00,66.76,66.77,66.74,66.74,93465.0,65.3045,65.3143,65.285,65.285,93465.0
2024-10-28 13:20:00,66.74,66.81,66.73,66.75,86360.0,65.285,65.3534,65.2752,65.2947,86360.0
2024-10-28 13:30:00,66.74,66.8,66.74,66.76,52004.0,65.285,65.3437,65.285,65.3045,52004.0
2024-10-28 13:40:00,66.76,66.8,66.74,66.8,65198.0,65.3045,65.3437,65.285,65.3437,65198.0
2024-10-28 13:50:00,66.8,66.83,66.78,66.78,58337.0,65.3437,65.373,65.3241,65.3241,58337.0
2024-10-28 14:00:00,66.78,66.85,66.77,66.82,101421.0,65.3241,65.3926,65.3143,65.3632,101421.0
2024-10-28 14:10:00,66.81,66.9,66.8,66.87,104613.0,65.3534,65.4415,65.3437,65.4121,104613.0
2024-10-28 14:20:00,66.88,66.88,66.75,66.76,63651.0,65.4219,65.4219,65.2947,65.3045,63651.0
2024-10-28 14:30:00,66.77,66.8,66.76,66.78,97550.0,65.3143,65.3437,65.3045,65.3241,97550.0
2024-10-28 14:40:00,66.79,66.84,66.78,66.84,143002.0,65.3339,65.3828,65.3241,65.3828,143002.0
2024-10-28 14:50:00,66.84,66.86,66.75,66.76,81868.0,65.3828,65.4023,65.2947,65.3045,81868.0
2024-10-28 15:00:00,66.75,66.81,66.74,66.8,103156.0,65.2947,65.3534,65.285,65.3437,103156.0
2024-10-28 15:10:00,66.8,66.85,66.78,66.8,108918.0,65.3437,65.3926,65.3241,65.3437,108918.0
2024-10-28 15:20:00,66.8,66.83,66.78,66.78,104955.0,65.3437,65.373,65.3241,65.3241,104955.0
2024-10-28 15:30:00,66.78,66.79,66.72,66.76,139446.0,65.3241,65.3339,65.2654,65.3045,139446.0
2024-10-28 15:40:00,66.76,66.79,66.67,66.7,219681.0,65.3045,65.3339,65.2165,65.2458,219681.0
2024-10-28 15:50:00,66.7,66.7,66.6,66.68,794905.0,65.2458,65.2458,65.148,65.2263,794905.0
2024-10-29 09:30:00,66.29,66.34,65.84,66.0,576700.0,64.8448,64.8937,64.4046,64.5611,576700.0
2024-10-29 09:40:00,66.01,66.14,66.0,66.06,173480.0,64.5709,64.698,64.5611,64.6198,173480.0
2024-10-29 09:50:00,66.06,66.12,66.0,66.02,196991.0,64.6198,64.6785,64.5611,64.5807,196991.0
2024-10-29 10:00:00,66.01,66.1,65.92,65.94,445791.0,64.5709,64.6589,64.4828,64.5024,445791.0
2024-10-29 10:10:00,65.94,65.98,65.82,65.83,343412.0,64.5024,64.5415,64.385,64.3948,343412.0
2024-10-29 10:20:00,65.84,65.98,65.81,65.92,367641.0,64.4046,64.5415,64.3752,64.4828,367641.0
2024-10-29 10:30:00,65.92,66.2,65.91,66.11,409021.0,64.4828,64.7567,64.4731,64.6687,409021.0
2024-10-29 10:40:00,66.1,66.17,66.06,66.15,234250.0,64.6589,64.7274,64.6198,64.7078,234250.0
2024-10-29 10:50:00,66.15,66.17,66.07,66.13,244169.0,64.7078,64.7274,64.6296,64.6883,244169.0
2024-10-29 11:00:00,66.12,66.16,66.03,66.03,170457.0,64.6785,64.7176,64.5904,64.5904,170457.0
2024-10-29 11:10:00,66.03,66.03,65.89,65.94,719018.0,64.5904,64.5904,64.4535,64.5024,719018.0
2024-10-29 11:20:00,65.94,65.94,65.84,65.89,217355.0,64.5024,64.5024,64.4046,64.4535,217355.0
2024-10-29 11:30:00,65.89,65.93,65.85,65.92,150404.0,64.4535,64.4926,64.4144,64.4828,150404.0
2024-10-29 11:40:00,65.91,65.92,65.81,65.83,141468.0,64.4731,64.4828,64.3752,64.3948,141468.0
2024-10-29 11:50:00,65.83,65.83,65.72,65.77,207400.0,64.3948,64.3948,64.2872,64.3361,207400.0
2024-10-29 12:00:00,65.78,65.9,65.77,65.85,234858.0,64.3459,64.4633,64.3361,64.4144,234858.0
2024-10-29 12:10:00,65.84,65.89,65.83,65.86,186537.0,64.4046,64.4535,64.3948,64.4241,186537.0
2024-10-29 12:20:00,65.86,65.87,65.8,65.8,105500.0,64.4241,64.4339,64.3655,64.3655,105500.0
2024-10-29 12:30:00,65.8,65.82,65.73,65.73,164919.0,64.3655,64.385,64.297,64.297,164919.0
2024-10-29 12:40:00,65.73,65.8,65.68,65.7,196515.0,64.297,64.3655,64.2481,64.2676,196515.0
2024-10-29 12:50:00,65.7,65.82,65.69,65.81,183835.0,64.2676,64.385,64.2579,64.3752,183835.0
2024-10-29 13:00:00,65.8,65.87,65.75,65.76,137834.0,64.3655,64.4339,64.3165,64.3263,137834.0
2024-10-29 13:10:00,65.76,65.84,65.74,65.83,141481.0,64.3263,64.4046,64.3068,64.3948,141481.0
2024-10-29 13:20:00,65.83,65.83,65.72,65.81,209918.0,64.3948,64.3948,64.2872,64.3752,209918.0
2024-10-29 13:30:00,65.81,65.84,65.77,65.83,213857.0,64.3752,64.4046,64.3361,64.3948,213857.0
2024-10-29 13:40:00,65.83,65.83,65.74,65.77,125153.0,64.3948,64.3948,64.3068,64.3361,125153.0
2024-10-29 13:50:00,65.77,65.8,65.76,65.78,100431.0,64.3361,64.3655,64.3263,64.3459,100431.0
2024-10-29 14:00:00,65.78,65.9,65.78,65.88,172995.0,64.3459,64.4633,64.3459,64.4437,172995.0
2024-10-29 14:10:00,65.88,65.89,65.83,65.87,153813.0,64.4437,64.4535,64.3948,64.4339,153813.0
2024-10-29 14:20:00,65.87,65.88,65.8,65.81,90522.0,64.4339,64.4437,64.3655,64.3752,90522.0
2024-10-29 14:30:00,65.81,65.93,65.8,65.91,264825.0,64.3752,64.4926,64.3655,64.4731,264825.0
2024-10-29 14:40:00,65.91,65.93,65.87,65.87,151346.0,64.4731,64.4926,64.4339,64.4339,151346.0
2024-10-29 14:50:00,65.87,65.88,65.78,65.78,130801.0,64.4339,64.4437,64.3459,64.3459,130801.0
2024-10-29 15:00:00,65.78,65.82,65.76,65.8,172856.0,64.3459,64.385,64.3263,64.3655,172856.0
2024-10-29 15:10:00,65.8,65.8,65.74,65.77,247352.0,64.3655,64.3655,64.3068,64.3361,247352.0
2024-10-29 15:20:00,65.77,65.8,65.75,65.78,194094.0,64.3361,64.3655,64.3165,64.3459,194094.0
2024-10-29 15:30:00,65.78,65.8,65.7,65.7,286063.0,64.3459,64.3655,64.2676,64.2676,286063.0
2024-10-29 15:40:00,65.7,65.74,65.65,65.66,422758.0,64.2676,64.3068,64.2187,64.2285,422758.0
2024-10-29 15:50:00,65.66,65.67,65.52,65.59,1440745.0,64.2285,64.2383,64.0916,64.16,1440745.0
2024-10-30 09:30:00,65.51,65.64,65.32,65.62,563599.0,64.0818,64.2089,63.8959,64.1894,563599.0
2024-10-30 09:40:00,65.63,65.73,65.55,65.63,180791.0,64.1992,64.297,64.1209,64.1992,180791.0
2024-10-30 09:50:00,65.63,65.74,65.57,65.69,135078.0,64.1992,64.3068,64.1405,64.2579,135078.0
2024-10-30 10:00:00,65.69,65.69,65.55,65.61,277870.0,64.2579,64.2579,64.1209,64.1796,277870.0
2024-10-30 10:10:00,65.61,65.76,65.57,65.73,244880.0,64.1796,64.3263,64.1405,64.297,244880.0
2024-10-30 10:20:00,65.73,65.76,65.68,65.73,182318.0,64.297,64.3263,64.2481,64.297,182318.0
2024-10-30 10:30:00,65.73,65.9,65.72,65.89,221158.0,64.297,64.4633,64.2872,64.4535,221158.0
2024-10-30 10:40:00,65.89,65.99,65.85,65.98,252094.0,64.4535,64.5513,64.4144,64.5415,252094.0
2024-10-30 10:50:00,65.98,66.08,65.95,66.06,203531.0,64.5415,64.6394,64.5122,64.6198,203531.0
2024-10-30 11:00:00,66.05,66.2,66.04,66.18,326801.0,64.61,64.7567,64.6002,64.7372,326801.0
2024-10-30 11:10:00,66.17,66.29,66.11,66.28,302406.0,64.7274,64.8448,64.6687,64.835,302406.0
2024-10-30 11:20:00,66.28,66.3,66.2,66.23,174306.0,64.835,64.8546,64.7567,64.7861,174306.0
2024-10-30 11:30:00,66.23,66.33,66.19,66.31,155054.0,64.7861,64.8839,64.747,64.8643,155054.0
2024-10-30 11:40:00,66.31,66.44,66.31,66.42,157400.0,64.8643,64.9915,64.8643,64.9719,157400.0
2024-10-30 11:50:00,66.42,66.52,66.41,66.52,173147.0,64.9719,65.0698,64.9622,65.0698,173147.0
2024-10-30 12:00:00,66.52,66.54,66.41,66.48,164568.0,65.0698,65.0893,64.9622,65.0306,164568.0
2024-10-30 12:10:00,66.47,66.48,66.41,66.48,140275.0,65.0209,65.0306,64.9622,65.0306,140275.0
2024-10-30 12:20:00,66.48,66.52,66.45,66.48,171098.0,65.0306,65.0698,65.0013,65.0306,171098.0
2024-10-30 12:30:00,66.47,66.48,66.35,66.41,153337.0,65.0209,65.0306,64.9035,64.9622,153337.0
2024-10-30 12:40:00,66.4,66.41,66.31,66.33,101258.0,64.9524,64.9622,64.8643,64.8839,101258.0
2024-10-30 12:50:00,66.33,66.38,66.31,66.36,107808.0,64.8839,64.9328,64.8643,64.9132,107808.0
2024-10-30 13:00:00,66.35,66.36,66.27,66.28,88752.0,64.9035,64.9132,64.8252,64.835,88752.0
2024-10-30 13:10:00,66.28,66.36,66.28,66.31,114047.0,64.835,64.9132,64.835,64.8643,114047.0
2024-10-30 13:20:00,66.31,66.45,66.3,66.42,125680.0,64.8643,65.0013,64.8546,64.9719,125680.0
2024-10-30 13:30:00,66.41,66.44,66.35,66.37,113193.0,64.9622,64.9915,64.9035,64.923,113193.0
2024-10-30 13:40:00,66.37,66.39,66.32,66.36,90822.0,64.923,64.9426,64.8741,64.9132,90822.0
2024-10-30 13:50:00,66.36,66.36,66.29,66.31,110149.0,64.9132,64.9132,64.8448,64.8643,110149.0
2024-10-30 14:00:00,66.32,66.43,66.31,66.42,93551.0,64.8741,64.9817,64.8643,64.9719,93551.0
2024-10-30 14:10:00,66.42,66.44,66.4,66.42,79791.0,64.9719,64.9915,64.9524,64.9719,79791.0
2024-10-30 14:20:00,66.42,66.43,66.32,66.33,143422.0,64.9719,64.9817,64.8741,64.8839,143422.0
2024-10-30 14:30:00,66.34,66.34,66.25,66.27,92094.0,64.8937,64.8937,64.8056,64.8252,92094.0
2024-10-30 14:40:00,66.27,66.28,66.22,66.25,81527.0,64.8252,64.835,64.7763,64.8056,81527.0
2024-10-30 14:50:00,66.25,66.29,66.23,66.28,111071.0,64.8056,64.8448,64.7861,64.835,111071.0
2024-10-30 15:00:00,66.28,66.29,66.23,66.23,118412.0,64.835,64.8448,64.7861,64.7861,118412.0
2024-10-30 15:10:00,66.23,66.25,66.05,66.08,220161.0,64.7861,64.8056,64.61,64.6394,220161.0
2024-10-30 15:20:00,66.09,66.1,66.01,66.03,170028.0,64.6491,64.6589,64.5709,64.5904,170028.0
2024-10-30 15:30:00,66.03,66.05,65.88,65.95,370261.0,64.5904,64.61,64.4437,64.5122,370261.0
2024-10-30 15:40:00,65.95,65.95,65.81,65.88,449569.0,64.5122,64.5122,64.3752,64.4437,449569.0
2024-10-30 15:50:00,65.88,65.97,65.85,65.93,1738127.0,64.4437,64.5318,64.4144,64.4926,1738127.0
2024-10-31 09:30:00,65.81,65.91,65.54,65.71,461434.0,64.3752,64.4731,64.1111,64.2774,461434.0
2024-10-31 09:40:00,65.73,65.89,65.72,65.74,152901.0,64.297,64.4535,64.2872,64.3068,152901.0
2024-10-31 09:50:00,65.74,65.94,65.74,65.91,174169.0,64.3068,64.5024,64.3068,64.4731,174169.0
2024-10-31 10:00:00,65.9,65.99,65.67,65.7,171545.0,64.4633,64.5513,64.2383,64.2676,171545.0
2024-10-31 10:10:00,65.7,65.78,65.63,65.7,154904.0,64.2676,64.3459,64.1992,64.2676,154904.0
2024-10-31 10:20:00,65.7,65.72,65.62,65.64,117161.0,64.2676,64.2872,64.1894,64.2089,117161.0
2024-10-31 10:30:00,65.65,65.72,65.62,65.62,124971.0,64.2187,64.2872,64.1894,64.1894,124971.0
2024-10-31 10:40:00,65.62,65.65,65.55,65.64,150735.0,64.1894,64.2187,64.1209,64.2089,150735.0
2024-10-31 10:50:00,65.63,65.64,65.55,65.58,84981.0,64.1992,64.2089,64.1209,64.1503,84981.0
2024-10-31 11:00:00,65.58,65.66,65.54,65.61,141538.0,64.1503,64.2285,64.1111,64.1796,141538.0
2024-10-31 11:10:00,65.61,65.71,65.57,65.7,125492.0,64.1796,64.2774,64.1405,64.2676,125492.0
2024-10-31 11:20:00,65.7,65.76,65.66,65.67,84112.0,64.2676,64.3263,64.2285,64.2383,84112.0
2024-10-31 11:30:00,65.67,65.73,65.65,65.66,75696.0,64.2383,64.297,64.2187,64.2285,75696.0
2024-10-31 11:40:00,65.67,65.67,65.58,65.64,79452.0,64.2383,64.2383,64.1503,64.2089,79452.0
2024-10-31 11:50:00,65.64,65.82,65.63,65.79,146657.0,64.2089,64.385,64.1992,64.3557,146657.0
2024-10-31 12:00:00,65.78,65.79,65.67,65.73,117435.0,64.3459,64.3557,64.2383,64.297,117435.0
2024-10-31 12:10:00,65.72,65.72,65.63,65.64,108227.0,64.2872,64.2872,64.1992,64.2089,108227.0
2024-10-31 12:20:00,65.63,65.71,65.6,65.7,78187.0,64.1992,64.2774,64.1698,64.2676,78187.0
2024-10-31 12:30:00,65.7,65.73,65.65,65.65,83454.0,64.2676,64.297,64.2187,64.2187,83454.0
2024-10-31 12:40:00,65.66,65.75,65.66,65.73,98334.0,64.2285,64.3165,64.2285,64.297,98334.0
2024-10-31 12:50:00,65.73,65.75,65.64,65.7,90497.0,64.297,64.3165,64.2089,64.2676,90497.0
2024-10-31 13:00:00,65.7,65.77,65.7,65.73,96747.0,64.2676,64.3361,64.2676,64.297,96747.0
2024-10-31 13:10:00,65.74,65.75,65.7,65.74,85551.0,64.3068,64.3165,64.2676,64.3068,85551.0
2024-10-31 13:20:00,65.73,65.77,65.7,65.73,100886.0,64.297,64.3361,64.2676,64.297,100886.0
2024-10-31 13:30:00,65.73,65.77,65.7,65.7,97841.0,64.297,64.3361,64.2676,64.2676,97841.0
2024-10-31 13:40:00,65.71,65.72,65.61,65.65,74348.0,64.2774,64.2872,64.1796,64.2187,74348.0
2024-10-31 13:50:00,65.66,65.7,65.61,65.68,91554.0,64.2285,64.2676,64.1796,64.2481,91554.0
2024-10-31 14:00:00,65.69,65.73,65.67,65.72,98156.0,64.2579,64.297,64.2383,64.2872,98156.0
2024-10-31 14:10:00,65.72,65.78,65.7,65.77,97211.0,64.2872,64.3459,64.2676,64.3361,97211.0
2024-10-31 14:20:00,65.78,65.84,65.77,65.81,85661.0,64.3459,64.4046,64.3361,64.3752,85661.0
2024-10-31 14:30:00,65.81,65.82,65.72,65.73,77968.0,64.3752,64.385,64.2872,64.297,77968.0
2024-10-31 14:40:00,65.74,65.81,65.71,65.78,91408.0,64.3068,64.3752,64.2774,64.3459,91408.0
2024-10-31 14:50:00,65.78,65.82,65.76,65.8,101773.0,64.3459,64.385,64.3263,64.3655,101773.0
2024-10-31 15:00:00,65.8,65.81,65.74,65.78,113904.0,64.3655,64.3752,64.3068,64.3459,113904.0
2024-10-31 15:10:00,65.78,65.79,65.68,65.73,141240.0,64.3459,64.3557,64.2481,64.297,141240.0
2024-10-31 15:20:00,65.73,65.8,65.73,65.78,189164.0,64.297,64.3655,64.297,64.3459,189164.0
2024-10-31 15:30:00,65.78,65.79,65.51,65.53,220341.0,64.3459,64.3557,64.0818,64.1013,220341.0
2024-10-31 15:40:00,65.53,65.61,65.5,65.6,267950.0,64.1013,64.1796,64.072,64.1698,267950.0
2024-10-31 15:50:00,65.6,65.61,65.25,65.31,1625231.0,64.1698,64.1796,63.8274,63.8861,1625231.0
2024-11-01 09:30:00,65.47,65.66,65.35,65.53,411309.0,64.0427,64.2285,63.9253,64.1013,411309.0
2024-11-01 09:40:00,65.52,65.52,65.31,65.37,131644.0,64.0916,64.0916,63.8861,63.9448,131644.0
2024-11-01 09:50:00,65.37,65.38,65.17,65.2,152366.0,63.9448,63.9546,63.7492,63.7785,152366.0
2024-11-01 10:00:00,65.2,65.42,65.18,65.41,118188.0,63.7785,63.9937,63.759,63.984,118188.0
2024-11-01 10:10:00,65.42,65.42,65.22,65.3,182638.0,63.9937,63.9937,63.7981,63.8764,182638.0
2024-11-01 10:20:00,65.3,65.31,65.17,65.3,139807.0,63.8764,63.8861,63.7492,63.8764,139807.0
2024-11-01 10:30:00,65.3,65.34,65.23,65.26,128072.0,63.8764,63.9155,63.8079,63.8372,128072.0
2024-11-01 10:40:00,65.25,65.27,65.08,65.11,150189.0,63.8274,63.847,63.6612,63.6905,150189.0
2024-11-01 10:50:00,65.1,65.19,65.1,65.17,110864.0,63.6807,63.7688,63.6807,63.7492,110864.0
2024-11-01 11:00:00,65.17,65.26,65.17,65.2,110053.0,63.7492,63.8372,63.7492,63.7785,110053.0
2024-11-01 11:10:00,65.19,65.29,65.18,65.21,118598.0,63.7688,63.8666,63.759,63.7883,118598.0
2024-11-01 11:20:00,65.21,65.21,65.07,65.11,239710.0,63.7883,63.7883,63.6514,63.6905,239710.0
2024-11-01 11:30:00,65.11,65.11,65.04,65.09,148623.0,63.6905,63.6905,63.622,63.6709,148623.0
2024-11-01 11:40:00,65.09,65.14,65.06,65.07,149228.0,63.6709,63.7198,63.6416,63.6514,149228.0
2024-11-01 11:50:00,65.07,65.08,65.01,65.03,172442.0,63.6514,63.6612,63.5927,63.6122,172442.0
2024-11-01 12:00:00,65.04,65.12,65.03,65.08,97832.0,63.622,63.7003,63.6122,63.6612,97832.0
2024-11-01 12:10:00,65.08,65.14,65.06,65.14,96242.0,63.6612,63.7198,63.6416,63.7198,96242.0
2024-11-01 12:20:00,65.14,65.21,65.1,65.18,87830.0,63.7198,63.7883,63.6807,63.759,87830.0
2024-11-01 12:30:00,65.19,65.25,65.19,65.22,79451.0,63.7688,63.8274,63.7688,63.7981,79451.0
2024-11-01 12:40:00,65.21,65.21,65.12,65.12,66675.0,63.7883,63.7883,63.7003,63.7003,66675.0
2024-11-01 12:50:00,65.13,65.14,65.08,65.12,104191.0,63.7101,63.7198,63.6612,63.7003,104191.0
2024-11-01 13:00:00,65.12,65.15,65.08,65.09,89711.0,63.7003,63.7296,63.6612,63.6709,89711.0
2024-11-01 13:10:00,65.08,65.14,65.06,65.11,57623.0,63.6612,63.7198,63.6416,63.6905,57623.0
2024-11-01 13:20:00,65.11,65.17,65.1,65.14,82412.0,63.6905,63.7492,63.6807,63.7198,82412.0
2024-11-01 13:30:00,65.15,65.16,65.01,65.02,157823.0,63.7296,63.7394,63.5927,63.6025,157823.0
2024-11-01 13:40:00,65.02,65.05,64.97,65.05,182372.0,63.6025,63.6318,63.5536,63.6318,182372.0
2024-11-01 13:50:00,65.05,65.1,65.03,65.04,130573.0,63.6318,63.6807,63.6122,63.622,130573.0
2024-11-01 14:00:00,65.03,65.1,65.01,65.03,76331.0,63.6122,63.6807,63.5927,63.6122,76331.0
2024-11-01 14:10:00,65.04,65.04,64.97,64.98,90631.0,63.622,63.622,63.5536,63.5633,90631.0
2024-11-01 14:20:00,64.98,65.08,64.96,65.05,88469.0,63.5633,63.6612,63.5438,63.6318,88469.0
2024-11-01 14:30:00,65.05,65.05,64.99,65.05,91100.0,63.6318,63.6318,63.5731,63.6318,91100.0
2024-11-01 14:40:00,65.04,65.12,65.03,65.09,100691.0,63.622,63.7003,63.6122,63.6709,100691.0
2024-11-01 14:50:00,65.09,65.12,65.05,65.08,98344.0,63.6709,63.7003,63.6318,63.6612,98344.0
2024-11-01 15:00:00,65.07,65.11,65.05,65.09,144688.0,63.6514,63.6905,63.6318,63.6709,144688.0
2024-11-01 15:10:00,65.09,65.11,65.06,65.09,149808.0,63.6709,63.6905,63.6416,63.6709,149808.0
2024-11-01 15:20:00,65.09,65.1,64.97,64.98,155531.0,63.6709,63.6807,63.5536,63.5633,155531.0
2024-11-01 15:30:00,64.98,64.99,64.92,64.95,196269.0,63.5633,63.5731,63.5046,63.534,196269.0
2024-11-01 15:40:00,64.95,64.98,64.93,64.96,225237.0,63.534,63.5633,63.5144,63.5438,225237.0
2024-11-01 15:50:00,64.96,65.04,64.89,64.99,1097915.0,63.5438,63.622,63.4753,63.5731,1097915.0
2024-11-04 09:30:00,65.08,65.42,65.02,65.03,641136.0,63.6612,63.9937,63.6025,63.6122,641136.0
2024-11-04 09:40:00,65.03,65.31,65.03,65.23,237486.0,63.6122,63.8861,63.6122,63.8079,237486.0
2024-11-04 09:50:00,65.23,65.29,65.14,65.18,428796.0,63.8079,63.8666,63.7198,63.759,428796.0
2024-11-04 10:00:00,65.18,65.24,65.16,65.22,162310.0,63.759,63.8177,63.7394,63.7981,162310.0
2024-11-04 10:10:00,65.22,65.26,65.13,65.14,235331.0,63.7981,63.8372,63.7101,63.7198,235331.0
2024-11-04 10:20:00,65.14,65.2,65.07,65.09,150354.0,63.7198,63.7785,63.6514,63.6709,150354.0
2024-11-04 10:30:00,65.08,65.09,64.88,64.95,192056.0,63.6612,63.6709,63.4655,63.534,192056.0
2024-11-04 10:40:00,64.95,64.98,64.85,64.94,133651.0,63.534,63.5633,63.4362,63.5242,133651.0
2024-11-04 10:50:00,64.94,64.97,64.89,64.95,131296.0,63.5242,63.5536,63.4753,63.534,131296.0
2024-11-04 11:00:00,64.95,64.98,64.92,64.93,93065.0,63.534,63.5633,63.5046,63.5144,93065.0
2024-11-04 11:10:00,64.92,64.97,64.81,64.84,264036.0,63.5046,63.5536,63.397,63.4264,264036.0
2024-11-04 11:20:00,64.84,64.9,64.83,64.85,162364.0,63.4264,63.4851,63.4166,63.4362,162364.0
2024-11-04 11:30:00,64.86,64.88,64.81,64.84,166737.0,63.446,63.4655,63.397,63.4264,166737.0
2024-11-04 11:40:00,64.85,64.9,64.72,64.73,137299.0,63.4362,63.4851,63.309,63.3188,137299.0
2024-11-04 11:50:00,64.74,64.77,64.65,64.72,123012.0,63.3286,63.3579,63.2405,63.309,123012.0
2024-11-04 12:00:00,64.72,64.77,64.68,64.7,72697.0,63.309,63.3579,63.2699,63.2894,72697.0
2024-11-04 12:10:00,64.7,64.85,64.68,64.84,114669.0,63.2894,63.4362,63.2699,63.4264,114669.0
2024-11-04 12:20:00,64.84,64.92,64.84,64.88,90502.0,63.4264,63.5046,63.4264,63.4655,90502.0
2024-11-04 12:30:00,64.88,64.96,64.87,64.96,152224.0,63.4655,63.5438,63.4557,63.5438,152224.0
2024-11-04 12:40:00,64.95,64.99,64.94,64.98,124006.0,63.534,63.5731,63.5242,63.5633,124006.0
2024-11-04 12:50:00,64.98,65.02,64.97,65.0,70564.0,63.5633,63.6025,63.5536,63.5829,70564.0
2024-11-04 13:00:00,65.0,65.03,64.91,64.98,83536.0,63.5829,63.6122,63.4949,63.5633,83536.0
2024-11-04 13:10:00,64.97,65.05,64.95,65.02,204965.0,63.5536,63.6318,63.534,63.6025,204965.0
2024-11-04 13:20:00,65.02,65.04,64.99,65.01,74259.0,63.6025,63.622,63.5731,63.5927,74259.0
2024-11-04 13:30:00,65.0,65.02,64.94,64.95,122447.0,63.5829,63.6025,63.5242,63.534,122447.0
2024-11-04 13:40:00,64.94,65.06,64.94,65.05,104044.0,63.5242,63.6416,63.5242,63.6318,104044.0
2024-11-04 13:50:00,65.05,65.05,64.97,64.98,69728.0,63.6318,63.6318,63.5536,63.5633,69728.0
2024-11-04 14:00:00,64.98,65.0,64.91,64.95,201640.0,63.5633,63.5829,63.4949,63.534,201640.0
2024-11-04 14:10:00,64.95,65.04,64.94,64.98,153978.0,63.534,63.622,63.5242,63.5633,153978.0
2024-11-04 14:20:00,64.98,65.03,64.96,64.98,100301.0,63.5633,63.6122,63.5438,63.5633,100301.0
2024-11-04 14:30:00,64.96,65.01,64.95,65.01,108083.0,63.5438,63.5927,63.534,63.5927,108083.0
2024-11-04 14:40:00,65.01,65.01,64.98,65.0,88285.0,63.5927,63.5927,63.5633,63.5829,88285.0
2024-11-04 14:50:00,65.0,65.03,64.94,64.98,111714.0,63.5829,63.6122,63.5242,63.5633,111714.0
2024-11-04 15:00:00,64.98,65.02,64.97,65.0,88492.0,63.5633,63.6025,63.5536,63.5829,88492.0
2024-11-04 15:10:00,65.01,65.02,64.93,64.98,166836.0,63.5927,63.6025,63.5144,63.5633,166836.0
2024-11-04 15:20:00,64.99,64.99,64.94,64.97,142016.0,63.5731,63.5731,63.5242,63.5536,142016.0
2024-11-04 15:30:00,64.96,64.99,64.9,64.97,216081.0,63.5438,63.5731,63.4851,63.5536,216081.0
2024-11-04 15:40:00,64.96,65.02,64.96,65.0,196483.0,63.5438,63.6025,63.5438,63.5829,196483.0
2024-11-04 15:50:00,65.01,65.12,64.97,65.11,911043.0,63.5927,63.7003,63.5536,63.6905,911043.0
2024-11-05 09:30:00,64.64,65.08,64.64,64.93,488521.0,63.2307,63.6612,63.2307,63.5144,488521.0
2024-11-05 09:40:00,64.93,65.03,64.9,64.98,220896.0,63.5144,63.6122,63.4851,63.5633,220896.0
2024-11-05 09:50:00,64.98,65.08,64.87,65.05,149303.0,63.5633,63.6612,63.4557,63.6318,149303.0
2024-11-05 10:00:00,65.05,65.13,65.0,65.09,134348.0,63.6318,63.7101,63.5829,63.6709,134348.0
2024-11-05 10:10:00,65.09,65.13,65.02,65.06,134636.0,63.6709,63.7101,63.6025,63.6416,134636.0
2024-11-05 10:20:00,65.06,65.14,65.01,65.1,123919.0,63.6416,63.7198,63.5927,63.6807,123919.0
2024-11-05 10:30:00,65.11,65.18,65.09,65.14,89275.0,63.6905,63.759,63.6709,63.7198,89275.0
2024-11-05 10:40:00,65.13,65.21,65.1,65.2,82112.0,63.7101,63.7883,63.6807,63.7785,82112.0
2024-11-05 10:50:00,65.2,65.22,65.07,65.09,81132.0,63.7785,63.7981,63.6514,63.6709,81132.0
2024-11-05 11:00:00,65.09,65.14,65.0,65.12,153591.0,63.6709,63.7198,63.5829,63.7003,153591.0
2024-11-05 11:10:00,65.12,65.16,65.08,65.09,81582.0,63.7003,63.7394,63.6612,63.6709,81582.0
2024-11-05 11:20:00,65.09,65.13,65.04,65.06,117386.0,63.6709,63.7101,63.622,63.6416,117386.0
2024-11-05 11:30:00,65.06,65.1,65.01,65.03,75048.0,63.6416,63.6807,63.5927,63.6122,75048.0
2024-11-05 11:40:00,65.05,65.06,64.99,65.03,60173.0,63.6318,63.6416,63.5731,63.6122,60173.0
2024-11-05 11:50:00,65.03,65.03,64.99,65.01,147164.0,63.6122,63.6122,63.5731,63.5927,147164.0
2024-11-05 12:00:00,65.01,65.07,64.99,65.06,65932.0,63.5927,63.6514,63.5731,63.6416,65932.0
2024-11-05 12:10:00,65.06,65.17,65.04,65.14,73313.0,63.6416,63.7492,63.622,63.7198,73313.0
2024-11-05 12:20:00,65.14,65.16,65.1,65.11,67041.0,63.7198,63.7394,63.6807,63.6905,67041.0
2024-11-05 12:30:00,65.11,65.18,65.11,65.14,75663.0,63.6905,63.759,63.6905,63.7198,75663.0
2024-11-05 12:40:00,65.14,65.2,65.14,65.17,70854.0,63.7198,63.7785,63.7198,63.7492,70854.0
2024-11-05 12:50:00,65.17,65.22,65.15,65.17,83164.0,63.7492,63.7981,63.7296,63.7492,83164.0
2024-11-05 13:00:00,65.17,65.26,65.17,65.23,84570.0,63.7492,63.8372,63.7492,63.8079,84570.0
2024-11-05 13:10:00,65.22,65.3,65.21,65.25,92971.0,63.7981,63.8764,63.7883,63.8274,92971.0
2024-11-05 13:20:00,65.25,65.26,65.21,65.22,33579.0,63.8274,63.8372,63.7883,63.7981,33579.0
2024-11-05 13:30:00,65.21,65.25,65.19,65.23,79437.0,63.7883,63.8274,63.7688,63.8079,79437.0
2024-11-05 13:40:00,65.23,65.31,65.23,65.28,71424.0,63.8079,63.8861,63.8079,63.8568,71424.0
2024-11-05 13:50:00,65.28,65.34,65.26,65.3,75065.0,63.8568,63.9155,63.8372,63.8764,75065.0
2024-11-05 14:00:00,65.3,65.4,65.3,65.37,61419.0,63.8764,63.9742,63.8764,63.9448,61419.0
2024-11-05 14:10:00,65.38,65.41,65.34,65.4,68345.0,63.9546,63.984,63.9155,63.9742,68345.0
2024-11-05 14:20:00,65.39,65.43,65.36,65.39,106332.0,63.9644,64.0035,63.935,63.9644,106332.0
2024-11-05 14:30:00,65.39,65.43,65.37,65.4,80337.0,63.9644,64.0035,63.9448,63.9742,80337.0
2024-11-05 14:40:00,65.4,65.41,65.34,65.34,73672.0,63.9742,63.984,63.9155,63.9155,73672.0
2024-11-05 14:50:00,65.34,65.4,65.31,65.4,110122.0,63.9155,63.9742,63.8861,63.9742,110122.0
2024-11-05 15:00:00,65.4,65.46,65.37,65.45,118276.0,63.9742,64.0329,63.9448,64.0231,118276.0
2024-11-05 15:10:00,65.45,65.47,65.42,65.43,124900.0,64.0231,64.0427,63.9937,64.0035,124900.0
2024-11-05 15:20:00,65.44,65.45,65.36,65.39,110029.0,64.0133,64.0231,63.935,63.9644,110029.0
2024-11-05 15:30:00,65.38,65.43,65.36,65.4,96633.0,63.9546,64.0035,63.935,63.9742,96633.0
2024-11-05 15:40:00,65.39,65.4,65.3,65.34,154174.0,63.9644,63.9742,63.8764,63.9155,154174.0
2024-11-05 15:50:00,65.34,65.42,65.33,65.39,757547.0,63.9155,63.9937,63.9057,63.9644,757547.0
2024-11-06 09:30:00,64.42,64.86,63.23,63.68,2679847.0,63.0155,63.446,61.8515,62.2917,2679847.0
2024-11-06 09:40:00,63.69,64.17,63.42,64.07,1445182.0,62.3015,62.771,62.0373,62.6732,1445182.0
2024-11-06 09:50:00,64.07,64.42,63.96,64.29,817151.0,62.6732,63.0155,62.5656,62.8884,817151.0
2024-11-06 10:00:00,64.29,64.3,63.95,64.1,457914.0,62.8884,62.8982,62.5558,62.7025,457914.0
2024-11-06 10:10:00,64.11,64.19,63.75,63.84,589556.0,62.7123,62.7906,62.3602,62.4482,589556.0
2024-11-06 10:20:00,63.84,63.9,63.71,63.72,332430.0,62.4482,62.5069,62.321,62.3308,332430.0
2024-11-06 10:30:00,63.72,63.82,63.52,63.55,494892.0,62.3308,62.4286,62.1352,62.1645,494892.0
2024-11-06 10:40:00,63.56,63.61,63.39,63.47,436790.0,62.1743,62.2232,62.008,62.0863,436790.0
2024-11-06 10:50:00,63.47,63.47,63.18,63.2,307861.0,62.0863,62.0863,61.8026,61.8221,307861.0
2024-11-06 11:00:00,63.21,63.39,63.2,63.33,311778.0,61.8319,62.008,61.8221,61.9493,311778.0
2024-11-06 11:10:00,63.33,63.58,63.32,63.58,291511.0,61.9493,62.1939,61.9395,62.1939,291511.0
2024-11-06 11:20:00,63.59,63.62,63.46,63.52,220884.0,62.2036,62.233,62.0765,62.1352,220884.0
2024-11-06 11:30:00,63.52,63.68,63.51,63.65,266570.0,62.1352,62.2917,62.1254,62.2623,266570.0
2024-11-06 11:40:00,63.65,63.67,63.57,63.66,443138.0,62.2623,62.2819,62.1841,62.2721,443138.0
2024-11-06 11:50:00,63.66,63.67,63.5,63.52,400044.0,62.2721,62.2819,62.1156,62.1352,400044.0
2024-11-06 12:00:00,63.52,63.53,63.44,63.45,149868.0,62.1352,62.1449,62.0569,62.0667,149868.0
2024-11-06 12:10:00,63.45,63.52,63.39,63.41,170115.0,62.0667,62.1352,62.008,62.0276,170115.0
2024-11-06 12:20:00,63.4,63.43,63.32,63.34,143710.0,62.0178,62.0471,61.9395,61.9591,143710.0
2024-11-06 12:30:00,63.34,63.38,63.28,63.33,157098.0,61.9591,61.9982,61.9004,61.9493,157098.0
2024-11-06 12:40:00,63.33,63.53,63.32,63.51,136712.0,61.9493,62.1449,61.9395,62.1254,136712.0
2024-11-06 12:50:00,63.51,63.51,63.4,63.41,116759.0,62.1254,62.1254,62.0178,62.0276,116759.0
2024-11-06 13:00:00,63.41,63.43,63.33,63.37,102202.0,62.0276,62.0471,61.9493,61.9884,102202.0
2024-11-06 13:10:00,63.37,63.53,63.36,63.53,132397.0,61.9884,62.1449,61.9787,62.1449,132397.0
2024-11-06 13:20:00,63.52,63.7,63.52,63.67,229399.0,62.1352,62.3112,62.1352,62.2819,229399.0
2024-11-06 13:30:00,63.68,63.82,63.64,63.79,197533.0,62.2917,62.4286,62.2525,62.3993,197533.0
2024-11-06 13:40:00,63.79,63.9,63.73,63.89,213266.0,62.3993,62.5069,62.3406,62.4971,213266.0
2024-11-06 13:50:00,63.89,63.93,63.7,63.72,221007.0,62.4971,62.5362,62.3112,62.3308,221007.0
2024-11-06 14:00:00,63.72,63.74,63.62,63.65,111001.0,62.3308,62.3504,62.233,62.2623,111001.0
2024-11-06 14:10:00,63.66,63.78,63.64,63.78,120378.0,62.2721,62.3895,62.2525,62.3895,120378.0
2024-11-06 14:20:00,63.78,63.86,63.73,63.86,120212.0,62.3895,62.4678,62.3406,62.4678,120212.0
2024-11-06 14:30:00,63.86,63.87,63.81,63.82,166416.0,62.4678,62.4775,62.4188,62.4286,166416.0
2024-11-06 14:40:00,63.81,63.82,63.73,63.78,127595.0,62.4188,62.4286,62.3406,62.3895,127595.0
2024-11-06 14:50:00,63.78,63.82,63.77,63.8,112095.0,62.3895,62.4286,62.3797,62.4091,112095.0
2024-11-06 15:00:00,63.8,63.86,63.75,63.78,235221.0,62.4091,62.4678,62.3602,62.3895,235221.0
2024-11-06 15:10:00,63.78,63.9,63.77,63.8,183330.0,62.3895,62.5069,62.3797,62.4091,183330.0
2024-11-06 15:20:00,63.8,63.84,63.7,63.72,220950.0,62.4091,62.4482,62.3112,62.3308,220950.0
2024-11-06 15:30:00,63.72,63.78,63.7,63.75,223271.0,62.3308,62.3895,62.3112,62.3602,223271.0
2024-11-06 15:40:00,63.76,63.82,63.72,63.73,304585.0,62.3699,62.4286,62.3308,62.3406,304585.0
2024-11-06 15:50:00,63.74,63.75,63.6,63.68,1372509.0,62.3504,62.3602,62.2134,62.2917,1372509.0
2024-11-07 09:30:00,64.29,64.39,63.92,63.99,826073.0,62.8884,62.9862,62.5264,62.5949,826073.0
2024-11-07 09:40:00,64.0,64.12,63.99,64.11,325986.0,62.6047,62.7221,62.5949,62.7123,325986.0
2024-11-07 09:50:00,64.11,64.17,64.01,64.02,328845.0,62.7123,62.771,62.6145,62.6243,328845.0
2024-11-07 10:00:00,64.02,64.06,63.92,63.97,394971.0,62.6243,62.6634,62.5264,62.5754,394971.0
2024-11-07 10:10:00,63.97,64.06,63.84,63.86,243780.0,62.5754,62.6634,62.4482,62.4678,243780.0
2024-11-07 10:20:00,63.87,63.98,63.83,63.9,189660.0,62.4775,62.5851,62.4384,62.5069,189660.0
2024-11-07 10:30:00,63.89,64.0,63.86,63.89,137173.0,62.4971,62.6047,62.4678,62.4971,137173.0
2024-11-07 10:40:00,63.9,63.95,63.83,63.94,187634.0,62.5069,62.5558,62.4384,62.546,187634.0
2024-11-07 10:50:00,63.93,63.96,63.85,63.87,156935.0,62.5362,62.5656,62.458,62.4775,156935.0
2024-11-07 11:00:00,63.87,63.92,63.78,63.78,218018.0,62.4775,62.5264,62.3895,62.3895,218018.0
2024-11-07 11:10:00,63.79,63.85,63.78,63.82,133726.0,62.3993,62.458,62.3895,62.4286,133726.0
2024-11-07 11:20:00,63.82,63.82,63.77,63.78,132048.0,62.4286,62.4286,62.3797,62.3895,132048.0
2024-11-07 11:30:00,63.78,63.82,63.72,63.8,143946.0,62.3895,62.4286,62.3308,62.4091,143946.0
2024-11-07 11:40:00,63.8,63.89,63.79,63.85,157508.0,62.4091,62.4971,62.3993,62.458,157508.0
2024-11-07 11:50:00,63.85,63.86,63.76,63.79,106621.0,62.458,62.4678,62.3699,62.3993,106621.0
2024-11-07 12:00:00,63.79,63.82,63.75,63.79,123427.0,62.3993,62.4286,62.3602,62.3993,123427.0
2024-11-07 12:10:00,63.8,63.84,63.75,63.8,147534.0,62.4091,62.4482,62.3602,62.4091,147534.0
2024-11-07 12:20:00,63.79,63.89,63.79,63.84,217057.0,62.3993,62.4971,62.3993,62.4482,217057.0
2024-11-07 12:30:00,63.85,63.87,63.79,63.8,118752.0,62.458,62.4775,62.3993,62.4091,118752.0
2024-11-07 12:40:00,63.8,63.85,63.78,63.8,183982.0,62.4091,62.458,62.3895,62.4091,183982.0
2024-11-07 12:50:00,63.8,63.94,63.79,63.91,163819.0,62.4091,62.546,62.3993,62.5167,163819.0
2024-11-07 13:00:00,63.91,63.97,63.9,63.94,84887.0,62.5167,62.5754,62.5069,62.546,84887.0
2024-11-07 13:10:00,63.94,63.96,63.88,63.89,110245.0,62.546,62.5656,62.4873,62.4971,110245.0
2024-11-07 13:20:00,63.88,63.89,63.78,63.79,129597.0,62.4873,62.4971,62.3895,62.3993,129597.0
2024-11-07 13:30:00,63.79,63.79,63.73,63.74,93553.0,62.3993,62.3993,62.3406,62.3504,93553.0
2024-11-07 13:40:00,63.74,63.81,63.7,63.78,87567.0,62.3504,62.4188,62.3112,62.3895,87567.0
2024-11-07 13:50:00,63.79,63.79,63.69,63.71,132114.0,62.3993,62.3993,62.3015,62.321,132114.0
2024-11-07 14:00:00,63.7,63.74,63.63,63.7,141081.0,62.3112,62.3504,62.2428,62.3112,141081.0
2024-11-07 14:10:00,63.71,63.72,63.65,63.67,98271.0,62.321,62.3308,62.2623,62.2819,98271.0
2024-11-07 14:20:00,63.67,63.76,63.65,63.74,106188.0,62.2819,62.3699,62.2623,62.3504,106188.0
2024-11-07 14:30:00,63.74,63.84,63.73,63.8,124888.0,62.3504,62.4482,62.3406,62.4091,124888.0
2024-11-07 14:40:00,63.8,63.8,63.7,63.77,95905.0,62.4091,62.4091,62.3112,62.3797,95905.0
2024-11-07 14:50:00,63.76,63.88,63.73,63.87,109716.0,62.3699,62.4873,62.3406,62.4775,109716.0
2024-11-07 15:00:00,63.87,63.94,63.85,63.91,116598.0,62.4775,62.546,62.458,62.5167,116598.0
2024-11-07 15:10:00,63.91,64.05,63.9,64.04,193748.0,62.5167,62.6536,62.5069,62.6438,193748.0
2024-11-07 15:20:00,64.04,64.05,63.97,63.98,204391.0,62.6438,62.6536,62.5754,62.5851,204391.0
2024-11-07 15:30:00,63.98,63.99,63.86,63.86,188659.0,62.5851,62.5949,62.4678,62.4678,188659.0
2024-11-07 15:40:00,63.87,63.92,63.84,63.87,250822.0,62.4775,62.5264,62.4482,62.4775,250822.0
2024-11-07 15:50:00,63.86,63.86,63.6,63.67,1149146.0,62.4678,62.4678,62.2134,62.2819,1149146.0
2024-11-08 09:30:00,63.91,64.0,63.74,63.96,587110.0,62.5167,62.6047,62.3504,62.5656,587110.0
2024-11-08 09:40:00,63.96,64.18,63.96,64.0,291357.0,62.5656,62.7808,62.5656,62.6047,291357.0
2024-11-08 09:50:00,64.0,64.08,63.95,63.97,247804.0,62.6047,62.683,62.5558,62.5754,247804.0
2024-11-08 10:00:00,63.97,64.08,63.91,63.97,317133.0,62.5754,62.683,62.5167,62.5754,317133.0
2024-11-08 10:10:00,63.97,64.0,63.87,63.88,201879.0,62.5754,62.6047,62.4775,62.4873,201879.0
2024-11-08 10:20:00,63.88,63.95,63.85,63.94,152395.0,62.4873,62.5558,62.458,62.546,152395.0
2024-11-08 10:30:00,63.95,64.01,63.91,63.98,190149.0,62.5558,62.6145,62.5167,62.5851,190149.0
2024-11-08 10:40:00,63.98,64.05,63.97,63.99,196024.0,62.5851,62.6536,62.5754,62.5949,196024.0
2024-11-08 10:50:00,64.0,64.11,63.97,64.06,191361.0,62.6047,62.7123,62.5754,62.6634,191361.0
2024-11-08 11:00:00,64.06,64.09,64.03,64.06,121712.0,62.6634,62.6927,62.634,62.6634,121712.0
2024-11-08 11:10:00,64.06,64.06,63.98,64.03,146290.0,62.6634,62.6634,62.5851,62.634,146290.0
2024-11-08 11:20:00,64.02,64.07,64.0,64.01,131357.0,62.6243,62.6732,62.6047,62.6145,131357.0
2024-11-08 11:30:00,64.01,64.1,63.97,64.09,126886.0,62.6145,62.7025,62.5754,62.6927,126886.0
2024-11-08 11:40:00,64.08,64.09,63.99,64.03,79897.0,62.683,62.6927,62.5949,62.634,79897.0
2024-11-08 11:50:00,64.03,64.06,64.0,64.03,115412.0,62.634,62.6634,62.6047,62.634,115412.0
2024-11-08 12:00:00,64.04,64.11,64.03,64.11,100513.0,62.6438,62.7123,62.634,62.7123,100513.0
2024-11-08 12:10:00,64.11,64.21,64.1,64.19,142318.0,62.7123,62.8101,62.7025,62.7906,142318.0
2024-11-08 12:20:00,64.19,64.21,64.13,64.14,81702.0,62.7906,62.8101,62.7319,62.7416,81702.0
2024-11-08 12:30:00,64.14,64.24,64.13,64.2,67442.0,62.7416,62.8395,62.7319,62.8003,67442.0
2024-11-08 12:40:00,64.2,64.24,64.16,64.17,75819.0,62.8003,62.8395,62.7612,62.771,75819.0
2024-11-08 12:50:00,64.17,64.18,64.1,64.1,122411.0,62.771,62.7808,62.7025,62.7025,122411.0
2024-11-08 13:00:00,64.11,64.17,64.09,64.16,86900.0,62.7123,62.771,62.6927,62.7612,86900.0
2024-11-08 13:10:00,64.16,64.17,64.12,64.14,68987.0,62.7612,62.771,62.7221,62.7416,68987.0
2024-11-08 13:20:00,64.14,64.16,64.1,64.12,111739.0,62.7416,62.7612,62.7025,62.7221,111739.0
2024-11-08 13:30:00,64.12,64.22,64.12,64.2,139363.0,62.7221,62.8199,62.7221,62.8003,139363.0
2024-11-08 13:40:00,64.2,64.24,64.17,64.2,143452.0,62.8003,62.8395,62.771,62.8003,143452.0
2024-11-08 13:50:00,64.2,64.21,64.13,64.16,108770.0,62.8003,62.8101,62.7319,62.7612,108770.0
2024-11-08 14:00:00,64.15,64.17,64.07,64.12,134249.0,62.7514,62.771,62.6732,62.7221,134249.0
2024-11-08 14:10:00,64.12,64.15,64.09,64.13,108117.0,62.7221,62.7514,62.6927,62.7319,108117.0
2024-11-08 14:20:00,64.14,64.16,64.08,64.16,114728.0,62.7416,62.7612,62.683,62.7612,114728.0
2024-11-08 14:30:00,64.16,64.18,64.14,64.17,80447.0,62.7612,62.7808,62.7416,62.771,80447.0
2024-11-08 14:40:00,64.17,64.18,64.06,64.06,123562.0,62.771,62.7808,62.6634,62.6634,123562.0
2024-11-08 14:50:00,64.06,64.09,64.03,64.06,144024.0,62.6634,62.6927,62.634,62.6634,144024.0
2024-11-08 15:00:00,64.05,64.06,63.99,64.03,334524.0,62.6536,62.6634,62.5949,62.634,334524.0
2024-11-08 15:10:00,64.03,64.06,64.01,64.06,196311.0,62.634,62.6634,62.6145,62.6634,196311.0
2024-11-08 15:20:00,64.05,64.06,64.01,64.04,194481.0,62.6536,62.6634,62.6145,62.6438,194481.0
2024-11-08 15:30:00,64.04,64.05,64.0,64.02,160851.0,62.6438,62.6536,62.6047,62.6243,160851.0
2024-11-08 15:40:00,64.02,64.04,63.97,64.0,334329.0,62.6243,62.6438,62.5754,62.6047,334329.0
2024-11-08 15:50:00,63.99,64.04,63.88,63.96,1260582.0,62.5949,62.6438,62.4873,62.5656,1260582.0
2024-11-11 09:30:00,63.99,64.03,63.71,64.0,582956.0,62.5949,62.634,62.321,62.6047,582956.0
2024-11-11 09:40:00,64.0,64.12,63.94,63.97,260196.0,62.6047,62.7221,62.546,62.5754,260196.0
2024-11-11 09:50:00,63.98,63.99,63.81,63.86,568784.0,62.5851,62.5949,62.4188,62.4678,568784.0
2024-11-11 10:00:00,63.86,63.93,63.78,63.8,460997.0,62.4678,62.5362,62.3895,62.4091,460997.0
2024-11-11 10:10:00,63.78,63.82,63.65,63.71,411243.0,62.3895,62.4286,62.2623,62.321,411243.0
2024-11-11 10:20:00,63.71,63.93,63.71,63.84,609370.0,62.321,62.5362,62.321,62.4482,609370.0
2024-11-11 10:30:00,63.84,63.84,63.65,63.73,394648.0,62.4482,62.4482,62.2623,62.3406,394648.0
2024-11-11 10:40:00,63.74,63.78,63.62,63.68,159917.0,62.3504,62.3895,62.233,62.2917,159917.0
2024-11-11 10:50:00,63.68,63.71,63.64,63.65,184130.0,62.2917,62.321,62.2525,62.2623,184130.0
2024-11-11 11:00:00,63.66,63.73,63.64,63.67,192703.0,62.2721,62.3406,62.2525,62.2819,192703.0
2024-11-11 11:10:00,63.68,63.71,63.6,63.62,249487.0,62.2917,62.321,62.2134,62.233,249487.0
2024-11-11 11:20:00,63.62,63.71,63.56,63.64,163040.0,62.233,62.321,62.1743,62.2525,163040.0
2024-11-11 11:30:00,63.65,63.7,63.59,63.65,129737.0,62.2623,62.3112,62.2036,62.2623,129737.0
2024-11-11 11:40:00,63.65,63.72,63.63,63.71,188274.0,62.2623,62.3308,62.2428,62.321,188274.0
2024-11-11 11:50:00,63.7,63.74,63.67,63.72,146234.0,62.3112,62.3504,62.2819,62.3308,146234.0
2024-11-11 12:00:00,63.72,63.74,63.61,63.62,189779.0,62.3308,62.3504,62.2232,62.233,189779.0
2024-11-11 12:10:00,63.61,63.69,63.59,63.67,97616.0,62.2232,62.3015,62.2036,62.2819,97616.0
2024-11-11 12:20:00,63.66,63.71,63.65,63.69,91904.0,62.2721,62.321,62.2623,62.3015,91904.0
2024-11-11 12:30:00,63.7,63.7,63.6,63.62,69679.0,62.3112,62.3112,62.2134,62.233,69679.0
2024-11-11 12:40:00,63.62,63.62,63.59,63.61,75214.0,62.233,62.233,62.2036,62.2232,75214.0
2024-11-11 12:50:00,63.61,63.63,63.56,63.59,110343.0,62.2232,62.2428,62.1743,62.2036,110343.0
2024-11-11 13:00:00,63.59,63.64,63.56,63.62,105461.0,62.2036,62.2525,62.1743,62.233,105461.0
2024-11-11 13:10:00,63.62,63.64,63.6,63.64,63903.0,62.233,62.2525,62.2134,62.2525,63903.0
2024-11-11 13:20:00,63.63,63.64,63.61,63.61,57448.0,62.2428,62.2525,62.2232,62.2232,57448.0
2024-11-11 13:30:00,63.61,63.61,63.55,63.59,97873.0,62.2232,62.2232,62.1645,62.2036,97873.0
2024-11-11 13:40:00,63.59,63.61,63.51,63.52,97417.0,62.2036,62.2232,62.1254,62.1352,97417.0
2024-11-11 13:50:00,63.52,63.58,63.5,63.55,147362.0,62.1352,62.1939,62.1156,62.1645,147362.0
2024-11-11 14:00:00,63.56,63.56,63.43,63.46,228557.0,62.1743,62.1743,62.0471,62.0765,228557.0
2024-11-11 14:10:00,63.46,63.48,63.44,63.46,113009.0,62.0765,62.096,62.0569,62.0765,113009.0
2024-11-11 14:20:00,63.45,63.51,63.45,63.51,101023.0,62.0667,62.1254,62.0667,62.1254,101023.0
2024-11-11 14:30:00,63.5,63.51,63.44,63.46,92021.0,62.1156,62.1254,62.0569,62.0765,92021.0
2024-11-11 14:40:00,63.45,63.47,63.43,63.46,101033.0,62.0667,62.0863,62.0471,62.0765,101033.0
2024-11-11 14:50:00,63.47,63.5,63.44,63.46,97989.0,62.0863,62.1156,62.0569,62.0765,97989.0
2024-11-11 15:00:00,63.46,63.47,63.37,63.42,168753.0,62.0765,62.0863,61.9884,62.0373,168753.0
2024-11-11 15:10:00,63.41,63.54,63.4,63.49,224195.0,62.0276,62.1547,62.0178,62.1058,224195.0
2024-11-11 15:20:00,63.49,63.51,63.44,63.5,137742.0,62.1058,62.1254,62.0569,62.1156,137742.0
2024-11-11 15:30:00,63.49,63.5,63.36,63.4,200932.0,62.1058,62.1156,61.9787,62.0178,200932.0
2024-11-11 15:40:00,63.4,63.45,63.31,63.33,268365.0,62.0178,62.0667,61.9297,61.9493,268365.0
2024-11-11 15:50:00,63.33,63.4,63.25,63.37,1006191.0,61.9493,62.0178,61.8711,61.9884,1006191.0
2024-11-12 09:30:00,63.59,63.7,63.23,63.55,929814.0,62.2036,62.3112,61.8515,62.1645,929814.0
2024-11-12 09:40:00,63.55,63.64,63.41,63.43,470839.0,62.1645,62.2525,62.0276,62.0471,470839.0
2024-11-12 09:50:00,63.43,63.6,63.31,63.54,471720.0,62.0471,62.2134,61.9297,62.1547,471720.0
2024-11-12 10:00:00,63.54,63.58,63.42,63.53,367467.0,62.1547,62.1939,62.0373,62.1449,367467.0
2024-11-12 10:10:00,63.53,63.62,63.45,63.61,331259.0,62.1449,62.233,62.0667,62.2232,331259.0
2024-11-12 10:20:00,63.61,63.75,63.55,63.57,262307.0,62.2232,62.3602,62.1645,62.1841,262307.0
2024-11-12 10:30:00,63.57,63.58,63.48,63.5,149984.0,62.1841,62.1939,62.096,62.1156,149984.0
2024-11-12 10:40:00,63.5,63.56,63.44,63.46,143093.0,62.1156,62.1743,62.0569,62.0765,143093.0
2024-11-12 10:50:00,63.46,63.47,63.33,63.47,196921.0,62.0765,62.0863,61.9493,62.0863,196921.0
2024-11-12 11:00:00,63.47,63.53,63.43,63.48,112050.0,62.0863,62.1449,62.0471,62.096,112050.0
2024-11-12 11:10:00,63.48,63.54,63.45,63.46,120685.0,62.096,62.1547,62.0667,62.0765,120685.0
2024-11-12 11:20:00,63.45,63.46,63.35,63.37,166749.0,62.0667,62.0765,61.9689,61.9884,166749.0
2024-11-12 11:30:00,63.36,63.42,63.32,63.33,119632.0,61.9787,62.0373,61.9395,61.9493,119632.0
2024-11-12 11:40:00,63.32,63.43,63.32,63.43,124062.0,61.9395,62.0471,61.9395,62.0471,124062.0
2024-11-12 11:50:00,63.43,63.45,63.35,63.37,140046.0,62.0471,62.0667,61.9689,61.9884,140046.0
2024-11-12 12:00:00,63.37,63.37,63.29,63.32,80293.0,61.9884,61.9884,61.9102,61.9395,80293.0
2024-11-12 12:10:00,63.32,63.32,63.2,63.21,91454.0,61.9395,61.9395,61.8221,61.8319,91454.0
2024-11-12 12:20:00,63.21,63.24,63.2,63.21,109736.0,61.8319,61.8613,61.8221,61.8319,109736.0
2024-11-12 12:30:00,63.21,63.3,63.19,63.28,208937.0,61.8319,61.92,61.8124,61.9004,208937.0
2024-11-12 12:40:00,63.29,63.33,63.23,63.23,74071.0,61.9102,61.9493,61.8515,61.8515,74071.0
2024-11-12 12:50:00,63.24,63.31,63.2,63.22,95792.0,61.8613,61.9297,61.8221,61.8417,95792.0
2024-11-12 13:00:00,63.23,63.28,63.19,63.21,66577.0,61.8515,61.9004,61.8124,61.8319,66577.0
2024-11-12 13:10:00,63.21,63.22,63.16,63.18,65748.0,61.8319,61.8417,61.783,61.8026,65748.0
2024-11-12 13:20:00,63.18,63.23,63.18,63.21,97587.0,61.8026,61.8515,61.8026,61.8319,97587.0
2024-11-12 13:30:00,63.21,63.22,63.16,63.22,156561.0,61.8319,61.8417,61.783,61.8417,156561.0
2024-11-12 13:40:00,63.22,63.27,63.2,63.26,102275.0,61.8417,61.8906,61.8221,61.8808,102275.0
2024-11-12 13:50:00,63.26,63.31,63.21,63.28,135400.0,61.8808,61.9297,61.8319,61.9004,135400.0
2024-11-12 14:00:00,63.29,63.37,63.28,63.35,84801.0,61.9102,61.9884,61.9004,61.9689,84801.0
2024-11-12 14:10:00,63.35,63.4,63.32,63.38,101498.0,61.9689,62.0178,61.9395,61.9982,101498.0
2024-11-12 14:20:00,63.37,63.54,63.36,63.53,259739.0,61.9884,62.1547,61.9787,62.1449,259739.0
2024-11-12 14:30:00,63.53,63.54,63.45,63.49,111726.0,62.1449,62.1547,62.0667,62.1058,111726.0
2024-11-12 14:40:00,63.5,63.53,63.49,63.53,95631.0,62.1156,62.1449,62.1058,62.1449,95631.0
2024-11-12 14:50:00,63.53,63.56,63.44,63.47,219746.0,62.1449,62.1743,62.0569,62.0863,219746.0
2024-11-12 15:00:00,63.48,63.52,63.43,63.5,123897.0,62.096,62.1352,62.0471,62.1156,123897.0
2024-11-12 15:10:00,63.51,63.51,63.46,63.47,150155.0,62.1254,62.1254,62.0765,62.0863,150155.0
2024-11-12 15:20:00,63.47,63.47,63.41,63.44,137037.0,62.0863,62.0863,62.0276,62.0569,137037.0
2024-11-12 15:30:00,63.45,63.46,63.39,63.42,198051.0,62.0667,62.0765,62.008,62.0373,198051.0
2024-11-12 15:40:00,63.42,63.43,63.36,63.38,247964.0,62.0373,62.0471,61.9787,61.9982,247964.0
2024-11-12 15:50:00,63.38,63.38,63.12,63.21,1256232.0,61.9982,61.9982,61.7439,61.8319,1256232.0
2024-11-13 09:30:00,62.95,63.05,62.49,62.86,920068.0,61.5776,61.6754,61.1276,61.4896,920068.0
2024-11-13 09:40:00,62.86,63.14,62.84,63.13,235277.0,61.4896,61.7634,61.47,61.7537,235277.0
2024-11-13 09:50:00,63.13,63.26,62.95,63.25,261878.0,61.7537,61.8808,61.5776,61.8711,261878.0
2024-11-13 10:00:00,63.24,63.26,63.01,63.1,335107.0,61.8613,61.8808,61.6363,61.7243,335107.0
2024-11-13 10:10:00,63.1,63.15,62.95,62.96,131022.0,61.7243,61.7732,61.5776,61.5874,131022.0
2024-11-13 10:20:00,62.96,63.03,62.88,63.02,107451.0,61.5874,61.6558,61.5091,61.6461,107451.0
2024-11-13 10:30:00,63.02,63.05,62.96,62.98,106361.0,61.6461,61.6754,61.5874,61.6069,106361.0
2024-11-13 10:40:00,62.98,63.03,62.95,63.03,96675.0,61.6069,61.6558,61.5776,61.6558,96675.0
2024-11-13 10:50:00,63.03,63.09,63.0,63.05,81362.0,61.6558,61.7145,61.6265,61.6754,81362.0
2024-11-13 11:00:00,63.05,63.11,63.05,63.09,101666.0,61.6754,61.7341,61.6754,61.7145,101666.0
2024-11-13 11:10:00,63.09,63.1,63.01,63.04,83767.0,61.7145,61.7243,61.6363,61.6656,83767.0
2024-11-13 11:20:00,63.04,63.07,63.01,63.06,82316.0,61.6656,61.695,61.6363,61.6852,82316.0
2024-11-13 11:30:00,63.06,63.09,63.01,63.07,78108.0,61.6852,61.7145,61.6363,61.695,78108.0
2024-11-13 11:40:00,63.07,63.13,63.06,63.09,133709.0,61.695,61.7537,61.6852,61.7145,133709.0
2024-11-13 11:50:00,63.09,63.1,62.98,62.98,79055.0,61.7145,61.7243,61.6069,61.6069,79055.0
2024-11-13 12:00:00,62.98,62.98,62.88,62.88,94760.0,61.6069,61.6069,61.5091,61.5091,94760.0
2024-11-13 12:10:00,62.89,62.9,62.79,62.8,296601.0,61.5189,61.5287,61.4211,61.4309,296601.0
2024-11-13 12:20:00,62.8,62.85,62.79,62.8,147307.0,61.4309,61.4798,61.4211,61.4309,147307.0
2024-11-13 12:30:00,62.8,62.95,62.78,62.94,186289.0,61.4309,61.5776,61.4113,61.5678,186289.0
2024-11-13 12:40:00,62.94,62.94,62.84,62.88,213793.0,61.5678,61.5678,61.47,61.5091,213793.0
2024-11-13 12:50:00,62.89,62.91,62.86,62.9,96417.0,61.5189,61.5385,61.4896,61.5287,96417.0
2024-11-13 13:00:00,62.9,62.91,62.78,62.78,104856.0,61.5287,61.5385,61.4113,61.4113,104856.0
2024-11-13 13:10:00,62.79,62.82,62.76,62.81,97731.0,61.4211,61.4504,61.3917,61.4406,97731.0
2024-11-13 13:20:00,62.8,62.84,62.78,62.84,98022.0,61.4309,61.47,61.4113,61.47,98022.0
2024-11-13 13:30:00,62.84,62.85,62.8,62.83,132916.0,61.47,61.4798,61.4309,61.4602,132916.0
2024-11-13 13:40:00,62.85,62.88,62.83,62.85,88685.0,61.4798,61.5091,61.4602,61.4798,88685.0
2024-11-13 13:50:00,62.85,62.86,62.82,62.82,79102.0,61.4798,61.4896,61.4504,61.4504,79102.0
2024-11-13 14:00:00,62.83,62.92,62.82,62.88,135752.0,61.4602,61.5482,61.4504,61.5091,135752.0
2024-11-13 14:10:00,62.89,62.99,62.88,62.94,125121.0,61.5189,61.6167,61.5091,61.5678,125121.0
2024-11-13 14:20:00,62.95,63.0,62.94,63.0,84529.0,61.5776,61.6265,61.5678,61.6265,84529.0
2024-11-13 14:30:00,63.0,63.01,62.96,63.0,77066.0,61.6265,61.6363,61.5874,61.6265,77066.0
2024-11-13 14:40:00,62.99,63.04,62.95,62.96,108046.0,61.6167,61.6656,61.5776,61.5874,108046.0
2024-11-13 14:50:00,62.95,62.96,62.89,62.91,106980.0,61.5776,61.5874,61.5189,61.5385,106980.0
2024-11-13 15:00:00,62.91,62.94,62.88,62.92,103597.0,61.5385,61.5678,61.5091,61.5482,103597.0
2024-11-13 15:10:00,62.92,62.96,62.87,62.9,154922.0,61.5482,61.5874,61.4993,61.5287,154922.0
2024-11-13 15:20:00,62.9,62.95,62.89,62.95,138884.0,61.5287,61.5776,61.5189,61.5776,138884.0
2024-11-13 15:30:00,62.95,63.02,62.92,63.01,150308.0,61.5776,61.6461,61.5482,61.6363,150308.0
2024-11-13 15:40:00,63.0,63.07,63.0,63.04,268107.0,61.6265,61.695,61.6265,61.6656,268107.0
2024-11-13 15:50:00,63.04,63.06,62.98,63.02,1147306.0,61.6656,61.6852,61.6069,61.6461,1147306.0
2024-11-14 09:30:00,63.11,63.11,62.75,62.99,869080.0,61.7341,61.7341,61.382,61.6167,869080.0
2024-11-14 09:40:00,62.99,63.03,62.93,63.02,573957.0,61.6167,61.6558,61.558,61.6461,573957.0
2024-11-14 09:50:00,63.02,63.03,62.8,62.85,237619.0,61.6461,61.6558,61.4309,61.4798,237619.0
2024-11-14 10:00:00,62.85,62.86,62.66,62.71,251883.0,61.4798,61.4896,61.2939,61.3428,251883.0
2024-11-14 10:10:00,62.71,62.71,62.53,62.59,471760.0,61.3428,61.3428,61.1667,61.2254,471760.0
2024-11-14 10:20:00,62.59,62.62,62.53,62.57,288010.0,61.2254,61.2548,61.1667,61.2059,288010.0
2024-11-14 10:30:00,62.57,62.62,62.47,62.61,219968.0,61.2059,61.2548,61.1081,61.245,219968.0
2024-11-14 10:40:00,62.6,62.66,62.57,62.59,231824.0,61.2352,61.2939,61.2059,61.2254,231824.0
2024-11-14 10:50:00,62.59,62.63,62.55,62.63,215414.0,61.2254,61.2646,61.1863,61.2646,215414.0
2024-11-14 11:00:00,62.63,62.76,62.57,62.67,387046.0,61.2646,61.3917,61.2059,61.3037,387046.0
2024-11-14 11:10:00,62.66,62.76,62.64,62.73,254980.0,61.2939,61.3917,61.2744,61.3624,254980.0
2024-11-14 11:20:00,62.73,62.78,62.68,62.72,300913.0,61.3624,61.4113,61.3135,61.3526,300913.0
2024-11-14 11:30:00,62.72,62.76,62.63,62.64,142784.0,61.3526,61.3917,61.2646,61.2744,142784.0
2024-11-14 11:40:00,62.64,62.66,62.6,62.61,117475.0,61.2744,61.2939,61.2352,61.245,117475.0
2024-11-14 11:50:00,62.61,62.62,62.54,62.55,290240.0,61.245,61.2548,61.1765,61.1863,290240.0
2024-11-14 12:00:00,62.54,62.55,62.51,62.53,161787.0,61.1765,61.1863,61.1472,61.1667,161787.0
2024-11-14 12:10:00,62.53,62.61,62.52,62.61,139135.0,61.1667,61.245,61.157,61.245,139135.0
2024-11-14 12:20:00,62.61,62.68,62.59,62.65,156662.0,61.245,61.3135,61.2254,61.2841,156662.0
2024-11-14 12:30:00,62.65,62.66,62.61,62.65,217199.0,61.2841,61.2939,61.245,61.2841,217199.0
2024-11-14 12:40:00,62.65,62.71,62.62,62.68,274055.0,61.2841,61.3428,61.2548,61.3135,274055.0
2024-11-14 12:50:00,62.69,62.72,62.68,62.71,239885.0,61.3233,61.3526,61.3135,61.3428,239885.0
2024-11-14 13:00:00,62.71,62.75,62.7,62.73,213357.0,61.3428,61.382,61.333,61.3624,213357.0
2024-11-14 13:10:00,62.73,62.74,62.69,62.69,220017.0,61.3624,61.3722,61.3233,61.3233,220017.0
2024-11-14 13:20:00,62.7,62.77,62.69,62.76,124734.0,61.333,61.4015,61.3233,61.3917,124734.0
2024-11-14 13:30:00,62.76,62.8,62.73,62.8,145810.0,61.3917,61.4309,61.3624,61.4309,145810.0
2024-11-14 13:40:00,62.79,62.83,62.74,62.83,125857.0,61.4211,61.4602,61.3722,61.4602,125857.0
2024-11-14 13:50:00,62.83,62.83,62.75,62.76,145159.0,61.4602,61.4602,61.382,61.3917,145159.0
2024-11-14 14:00:00,62.76,62.9,62.75,62.88,145254.0,61.3917,61.5287,61.382,61.5091,145254.0
2024-11-14 14:10:00,62.88,62.93,62.86,62.9,132163.0,61.5091,61.558,61.4896,61.5287,132163.0
2024-11-14 14:20:00,62.9,62.94,62.87,62.93,110937.0,61.5287,61.5678,61.4993,61.558,110937.0
2024-11-14 14:30:00,62.93,62.99,62.91,62.92,152664.0,61.558,61.6167,61.5385,61.5482,152664.0
2024-11-14 14:40:00,62.92,62.93,62.88,62.92,94389.0,61.5482,61.558,61.5091,61.5482,94389.0
2024-11-14 14:50:00,62.92,62.96,62.91,62.94,136367.0,61.5482,61.5874,61.5385,61.5678,136367.0
2024-11-14 15:00:00,62.94,62.94,62.8,62.82,167247.0,61.5678,61.5678,61.4309,61.4504,167247.0
2024-11-14 15:10:00,62.81,62.92,62.8,62.91,162562.0,61.4406,61.5482,61.4309,61.5385,162562.0
2024-11-14 15:20:00,62.92,62.92,62.87,62.9,168519.0,61.5482,61.5482,61.4993,61.5287,168519.0
2024-11-14 15:30:00,62.9,62.91,62.69,62.7,344929.0,61.5287,61.5385,61.3233,61.333,344929.0
2024-11-14 15:40:00,62.7,62.7,62.47,62.53,677482.0,61.333,61.333,61.1081,61.1667,677482.0
2024-11-14 15:50:00,62.52,62.57,62.43,62.55,1402945.0,61.157,61.2059,61.0689,61.1863,1402945.0
2024-11-15 09:30:00,62.49,62.63,62.28,62.28,1288627.0,61.1276,61.2646,60.9222,60.9222,1288627.0
2024-11-15 09:40:00,62.3,62.32,62.11,62.15,562610.0,60.9418,60.9613,60.7559,60.795,562610.0
2024-11-15 09:50:00,62.16,62.23,61.93,61.97,465789.0,60.8048,60.8733,60.5798,60.619,465789.0
2024-11-15 10:00:00,61.98,62.02,61.78,61.82,485174.0,60.6287,60.6679,60.4331,60.4722,485174.0
2024-11-15 10:10:00,61.82,61.94,61.77,61.91,343506.0,60.4722,60.5896,60.4233,60.5603,343506.0
2024-11-15 10:20:00,61.91,61.99,61.85,61.99,316426.0,60.5603,60.6385,60.5016,60.6385,316426.0
2024-11-15 10:30:00,61.98,62.02,61.91,61.96,234873.0,60.6287,60.6679,60.5603,60.6092,234873.0
2024-11-15 10:40:00,61.96,62.02,61.89,61.92,247315.0,60.6092,60.6679,60.5407,60.57,247315.0
2024-11-15 10:50:00,61.93,61.99,61.58,61.62,428436.0,60.5798,60.6385,60.2375,60.2766,428436.0
2024-11-15 11:00:00,61.61,61.75,61.52,61.75,368257.0,60.2668,60.4038,60.1788,60.4038,368257.0
2024-11-15 11:10:00,61.75,61.82,61.68,61.69,314675.0,60.4038,60.4722,60.3353,60.3451,314675.0
2024-11-15 11:20:00,61.69,61.7,61.62,61.7,197996.0,60.3451,60.3548,60.2766,60.3548,197996.0
2024-11-15 11:30:00,61.69,61.71,61.6,61.61,195981.0,60.3451,60.3646,60.257,60.2668,195981.0
2024-11-15 11:40:00,61.61,61.68,61.55,61.58,499316.0,60.2668,60.3353,60.2081,60.2375,499316.0
2024-11-15 11:50:00,61.57,61.62,61.45,61.48,468313.0,60.2277,60.2766,60.1103,60.1396,468313.0
2024-11-15 12:00:00,61.48,61.54,61.44,61.45,232992.0,60.1396,60.1983,60.1005,60.1103,232992.0
2024-11-15 12:10:00,61.45,61.57,61.39,61.55,690552.0,60.1103,60.2277,60.0516,60.2081,690552.0
2024-11-15 12:20:00,61.54,61.63,61.48,61.51,522448.0,60.1983,60.2864,60.1396,60.169,522448.0
2024-11-15 12:30:00,61.51,61.58,61.47,61.56,963454.0,60.169,60.2375,60.1299,60.2179,963454.0
2024-11-15 12:40:00,61.57,61.7,61.56,61.67,245606.0,60.2277,60.3548,60.2179,60.3255,245606.0
2024-11-15 12:50:00,61.67,61.75,61.65,61.68,235202.0,60.3255,60.4038,60.3059,60.3353,235202.0
2024-11-15 13:00:00,61.68,61.79,61.64,61.77,1042899.0,60.3353,60.4429,60.2962,60.4233,1042899.0
2024-11-15 13:10:00,61.77,61.86,61.73,61.83,223521.0,60.4233,60.5114,60.3842,60.482,223521.0
2024-11-15 13:20:00,61.84,61.87,61.71,61.72,212936.0,60.4918,60.5211,60.3646,60.3744,212936.0
2024-11-15 13:30:00,61.73,61.77,61.71,61.76,193694.0,60.3842,60.4233,60.3646,60.4135,193694.0
2024-11-15 13:40:00,61.75,61.77,61.65,61.66,166849.0,60.4038,60.4233,60.3059,60.3157,166849.0
2024-11-15 13:50:00,61.66,61.69,61.58,61.66,279759.0,60.3157,60.3451,60.2375,60.3157,279759.0
2024-11-15 14:00:00,61.66,61.67,61.51,61.58,292821.0,60.3157,60.3255,60.169,60.2375,292821.0
2024-11-15 14:10:00,61.57,61.7,61.55,61.7,177930.0,60.2277,60.3548,60.2081,60.3548,177930.0
2024-11-15 14:20:00,61.7,61.71,61.59,61.61,160300.0,60.3548,60.3646,60.2472,60.2668,160300.0
2024-11-15 14:30:00,61.61,61.64,61.55,61.62,290665.0,60.2668,60.2962,60.2081,60.2766,290665.0
2024-11-15 14:40:00,61.62,61.73,61.6,61.68,141554.0,60.2766,60.3842,60.257,60.3353,141554.0
2024-11-15 14:50:00,61.69,61.69,61.6,61.63,165867.0,60.3451,60.3451,60.257,60.2864,165867.0
2024-11-15 15:00:00,61.63,61.66,61.59,61.63,291724.0,60.2864,60.3157,60.2472,60.2864,291724.0
2024-11-15 15:10:00,61.63,61.75,61.6,61.72,292952.0,60.2864,60.4038,60.257,60.3744,292952.0
2024-11-15 15:20:00,61.72,61.75,61.56,61.57,263505.0,60.3744,60.4038,60.2179,60.2277,263505.0
2024-11-15 15:30:00,61.57,61.57,61.51,61.55,316933.0,60.2277,60.2277,60.169,60.2081,316933.0
2024-11-15 15:40:00,61.54,61.58,61.5,61.53,464079.0,60.1983,60.2375,60.1592,60.1885,464079.0
2024-11-15 15:50:00,61.53,61.75,61.51,61.72,2503411.0,60.1885,60.4038,60.169,60.3744,2503411.0
2024-11-18 09:30:00,61.85,61.99,61.56,61.69,814230.0,60.5016,60.6385,60.2179,60.3451,814230.0
2024-11-18 09:40:00,61.69,61.98,61.64,61.97,439433.0,60.3451,60.6287,60.2962,60.619,439433.0
2024-11-18 09:50:00,61.97,62.0,61.91,61.96,236905.0,60.619,60.6483,60.5603,60.6092,236905.0
2024-11-18 10:00:00,61.96,62.12,61.9,62.08,458247.0,60.6092,60.7657,60.5505,60.7266,458247.0
2024-11-18 10:10:00,62.08,62.11,61.96,62.03,256737.0,60.7266,60.7559,60.6092,60.6776,256737.0
2024-11-18 10:20:00,62.02,62.02,61.9,61.92,154002.0,60.6679,60.6679,60.5505,60.57,154002.0
2024-11-18 10:30:00,61.92,61.93,61.87,61.92,166535.0,60.57,60.5798,60.5211,60.57,166535.0
2024-11-18 10:40:00,61.92,61.98,61.86,61.97,169362.0,60.57,60.6287,60.5114,60.619,169362.0
2024-11-18 10:50:00,61.96,61.99,61.92,61.98,145800.0,60.6092,60.6385,60.57,60.6287,145800.0
2024-11-18 11:00:00,61.98,62.1,61.97,62.1,101692.0,60.6287,60.7461,60.619,60.7461,101692.0
2024-11-18 11:10:00,62.1,62.14,62.08,62.1,140866.0,60.7461,60.7853,60.7266,60.7461,140866.0
2024-11-18 11:20:00,62.1,62.1,62.04,62.05,114001.0,60.7461,60.7461,60.6874,60.6972,114001.0
2024-11-18 11:30:00,62.05,62.1,62.04,62.09,115153.0,60.6972,60.7461,60.6874,60.7363,115153.0
2024-11-18 11:40:00,62.09,62.12,62.02,62.03,114349.0,60.7363,60.7657,60.6679,60.6776,114349.0
2024-11-18 11:50:00,62.03,62.08,62.01,62.03,133720.0,60.6776,60.7266,60.6581,60.6776,133720.0
2024-11-18 12:00:00,62.03,62.04,61.98,62.02,138810.0,60.6776,60.6874,60.6287,60.6679,138810.0
2024-11-18 12:10:00,62.01,62.05,61.97,61.98,97745.0,60.6581,60.6972,60.619,60.6287,97745.0
2024-11-18 12:20:00,61.98,62.0,61.97,61.98,64373.0,60.6287,60.6483,60.619,60.6287,64373.0
2024-11-18 12:30:00,61.98,62.0,61.94,62.0,162087.0,60.6287,60.6483,60.5896,60.6483,162087.0
2024-11-18 12:40:00,62.0,62.0,61.92,61.94,100980.0,60.6483,60.6483,60.57,60.5896,100980.0
2024-11-18 12:50:00,61.93,62.01,61.93,62.0,102649.0,60.5798,60.6581,60.5798,60.6483,102649.0
2024-11-18 13:00:00,62.0,62.0,61.9,61.93,106153.0,60.6483,60.6483,60.5505,60.5798,106153.0
2024-11-18 13:10:00,61.94,61.97,61.91,61.97,99775.0,60.5896,60.619,60.5603,60.619,99775.0
2024-11-18 13:20:00,61.97,61.97,61.93,61.96,119782.0,60.619,60.619,60.5798,60.6092,119782.0
2024-11-18 13:30:00,61.96,61.96,61.9,61.92,103533.0,60.6092,60.6092,60.5505,60.57,103533.0
2024-11-18 13:40:00,61.92,61.92,61.86,61.89,227942.0,60.57,60.57,60.5114,60.5407,227942.0
2024-11-18 13:50:00,61.89,61.91,61.84,61.88,118058.0,60.5407,60.5603,60.4918,60.5309,118058.0
2024-11-18 14:00:00,61.88,61.98,61.87,61.98,76879.0,60.5309,60.6287,60.5211,60.6287,76879.0
2024-11-18 14:10:00,61.98,61.99,61.95,61.97,113294.0,60.6287,60.6385,60.5994,60.619,113294.0
2024-11-18 14:20:00,61.97,62.01,61.96,61.98,128212.0,60.619,60.6581,60.6092,60.6287,128212.0
2024-11-18 14:30:00,61.98,62.01,61.97,62.01,96791.0,60.6287,60.6581,60.619,60.6581,96791.0
2024-11-18 14:40:00,62.01,62.01,61.96,61.98,154347.0,60.6581,60.6581,60.6092,60.6287,154347.0
2024-11-18 14:50:00,61.99,61.99,61.94,61.96,128737.0,60.6385,60.6385,60.5896,60.6092,128737.0
2024-11-18 15:00:00,61.95,61.95,61.87,61.87,130182.0,60.5994,60.5994,60.5211,60.5211,130182.0
2024-11-18 15:10:00,61.88,61.88,61.79,61.8,165451.0,60.5309,60.5309,60.4429,60.4527,165451.0
2024-11-18 15:20:00,61.79,61.81,61.75,61.78,169241.0,60.4429,60.4624,60.4038,60.4331,169241.0
2024-11-18 15:30:00,61.79,61.79,61.72,61.75,206240.0,60.4429,60.4429,60.3744,60.4038,206240.0
2024-11-18 15:40:00,61.75,61.77,61.69,61.74,322002.0,60.4038,60.4233,60.3451,60.394,322002.0
2024-11-18 15:50:00,61.73,61.87,61.72,61.86,1350658.0,60.3842,60.5211,60.3744,60.5114,1350658.0
2024-11-19 09:30:00,61.9,61.93,61.7,61.84,643768.0,60.5505,60.5798,60.3548,60.4918,643768.0
2024-11-19 09:40:00,61.84,61.98,61.68,61.7,316733.0,60.4918,60.6287,60.3353,60.3548,316733.0
2024-11-19 09:50:00,61.7,61.82,61.63,61.77,226285.0,60.3548,60.4722,60.2864,60.4233,226285.0
2024-11-19 10:00:00,61.77,61.93,61.75,61.92,162531.0,60.4233,60.5798,60.4038,60.57,162531.0
2024-11-19 10:10:00,61.92,61.96,61.87,61.93,234264.0,60.57,60.6092,60.5211,60.5798,234264.0
2024-11-19 10:20:00,61.93,61.96,61.87,61.96,126755.0,60.5798,60.6092,60.5211,60.6092,126755.0
2024-11-19 10:30:00,61.96,62.02,61.92,62.0,238951.0,60.6092,60.6679,60.57,60.6483,238951.0
2024-11-19 10:40:00,62.0,62.05,61.95,62.05,171406.0,60.6483,60.6972,60.5994,60.6972,171406.0
2024-11-19 10:50:00,62.04,62.06,61.94,61.97,200736.0,60.6874,60.707,60.5896,60.619,200736.0
2024-11-19 11:00:00,61.97,62.0,61.92,61.99,177798.0,60.619,60.6483,60.57,60.6385,177798.0
2024-11-19 11:10:00,61.98,62.03,61.91,62.0,316085.0,60.6287,60.6776,60.5603,60.6483,316085.0
2024-11-19 11:20:00,61.99,62.06,61.98,62.05,140618.0,60.6385,60.707,60.6287,60.6972,140618.0
2024-11-19 11:30:00,62.05,62.06,61.99,61.99,113066.0,60.6972,60.707,60.6385,60.6385,113066.0
2024-11-19 11:40:00,61.99,62.02,61.97,61.99,153601.0,60.6385,60.6679,60.619,60.6385,153601.0
2024-11-19 11:50:00,61.98,62.05,61.96,62.04,137618.0,60.6287,60.6972,60.6092,60.6874,137618.0
2024-11-19 12:00:00,62.04,62.05,62.02,62.03,104206.0,60.6874,60.6972,60.6679,60.6776,104206.0
2024-11-19 12:10:00,62.03,62.07,62.02,62.05,139657.0,60.6776,60.7168,60.6679,60.6972,139657.0
2024-11-19 12:20:00,62.04,62.09,62.03,62.09,104730.0,60.6874,60.7363,60.6776,60.7363,104730.0
2024-11-19 12:30:00,62.09,62.12,62.07,62.11,100842.0,60.7363,60.7657,60.7168,60.7559,100842.0
2024-11-19 12:40:00,62.11,62.13,62.05,62.07,109449.0,60.7559,60.7755,60.6972,60.7168,109449.0
2024-11-19 12:50:00,62.07,62.12,62.05,62.12,98925.0,60.7168,60.7657,60.6972,60.7657,98925.0
2024-11-19 13:00:00,62.12,62.12,62.06,62.07,103113.0,60.7657,60.7657,60.707,60.7168,103113.0
2024-11-19 13:10:00,62.07,62.13,62.06,62.1,102139.0,60.7168,60.7755,60.707,60.7461,102139.0
2024-11-19 13:20:00,62.1,62.18,62.09,62.15,126123.0,60.7461,60.8244,60.7363,60.795,126123.0
2024-11-19 13:30:00,62.14,62.21,62.12,62.21,234067.0,60.7853,60.8537,60.7657,60.8537,234067.0
2024-11-19 13:40:00,62.21,62.25,62.17,62.23,128944.0,60.8537,60.8929,60.8146,60.8733,128944.0
2024-11-19 13:50:00,62.23,62.27,62.22,62.25,131581.0,60.8733,60.9124,60.8635,60.8929,131581.0
2024-11-19 14:00:00,62.25,62.25,62.21,62.23,101737.0,60.8929,60.8929,60.8537,60.8733,101737.0
2024-11-19 14:10:00,62.24,62.3,62.23,62.3,96243.0,60.8831,60.9418,60.8733,60.9418,96243.0
2024-11-19 14:20:00,62.29,62.33,62.26,62.28,160341.0,60.932,60.9711,60.9026,60.9222,160341.0
2024-11-19 14:30:00,62.28,62.29,62.19,62.21,208684.0,60.9222,60.932,60.8342,60.8537,208684.0
2024-11-19 14:40:00,62.21,62.23,62.18,62.21,168713.0,60.8537,60.8733,60.8244,60.8537,168713.0
2024-11-19 14:50:00,62.21,62.29,62.2,62.23,196931.0,60.8537,60.932,60.8439,60.8733,196931.0
2024-11-19 15:00:00,62.23,62.31,62.23,62.3,332845.0,60.8733,60.9515,60.8733,60.9418,332845.0
2024-11-19 15:10:00,62.3,62.34,62.28,62.33,328525.0,60.9418,60.9809,60.9222,60.9711,328525.0
2024-11-19 15:20:00,62.33,62.33,62.29,62.31,161497.0,60.9711,60.9711,60.932,60.9515,161497.0
2024-11-19 15:30:00,62.32,62.36,62.29,62.31,275454.0,60.9613,61.0005,60.932,60.9515,275454.0
2024-11-19 15:40:00,62.32,62.47,62.31,62.44,568502.0,60.9613,61.1081,60.9515,61.0787,568502.0
2024-11-19 15:50:00,62.43,62.62,62.4,62.58,1612777.0,61.0689,61.2548,61.0396,61.2157,1612777.0
2024-11-20 09:30:00,62.7,62.7,62.28,62.42,767669.0,61.333,61.333,60.9222,61.0591,767669.0
2024-11-20 09:40:00,62.41,62.41,62.19,62.3,223270.0,61.0494,61.0494,60.8342,60.9418,223270.0
2024-11-20 09:50:00,62.3,62.41,62.23,62.41,241867.0,60.9418,61.0494,60.8733,61.0494,241867.0
2024-11-20 10:00:00,62.41,62.46,62.35,62.38,219578.0,61.0494,61.0983,60.9907,61.02,219578.0
2024-11-20 10:10:00,62.38,62.5,62.36,62.42,188587.0,61.02,61.1374,61.0005,61.0591,188587.0
2024-11-20 10:20:00,62.42,62.5,62.4,62.46,181698.0,61.0591,61.1374,61.0396,61.0983,181698.0
2024-11-20 10:30:00,62.45,62.49,62.4,62.41,179986.0,61.0885,61.1276,61.0396,61.0494,179986.0
2024-11-20 10:40:00,62.41,62.41,62.06,62.11,222864.0,61.0494,61.0494,60.707,60.7559,222864.0
2024-11-20 10:50:00,62.11,62.17,62.1,62.14,142965.0,60.7559,60.8146,60.7461,60.7853,142965.0
2024-11-20 11:00:00,62.14,62.21,62.02,62.05,161852.0,60.7853,60.8537,60.6679,60.6972,161852.0
2024-11-20 11:10:00,62.05,62.21,62.03,62.15,194466.0,60.6972,60.8537,60.6776,60.795,194466.0
2024-11-20 11:20:00,62.15,62.29,62.14,62.23,162209.0,60.795,60.932,60.7853,60.8733,162209.0
2024-11-20 11:30:00,62.23,62.32,62.22,62.29,107249.0,60.8733,60.9613,60.8635,60.932,107249.0
2024-11-20 11:40:00,62.28,62.42,62.28,62.41,100075.0,60.9222,61.0591,60.9222,61.0494,100075.0
2024-11-20 11:50:00,62.4,62.57,62.4,62.54,311739.0,61.0396,61.2059,61.0396,61.1765,311739.0
2024-11-20 12:00:00,62.53,62.55,62.47,62.49,130850.0,61.1667,61.1863,61.1081,61.1276,130850.0
2024-11-20 12:10:00,62.49,62.6,62.44,62.59,263253.0,61.1276,61.2352,61.0787,61.2254,263253.0
2024-11-20 12:20:00,62.58,62.6,62.51,62.57,178589.0,61.2157,61.2352,61.1472,61.2059,178589.0
2024-11-20 12:30:00,62.58,62.69,62.57,62.66,196515.0,61.2157,61.3233,61.2059,61.2939,196515.0
2024-11-20 12:40:00,62.67,62.7,62.65,62.69,110769.0,61.3037,61.333,61.2841,61.3233,110769.0
2024-11-20 12:50:00,62.69,62.78,62.68,62.74,145938.0,61.3233,61.4113,61.3135,61.3722,145938.0
2024-11-20 13:00:00,62.74,62.78,62.7,62.72,198486.0,61.3722,61.4113,61.333,61.3526,198486.0
2024-11-20 13:10:00,62.72,62.8,62.7,62.76,146370.0,61.3526,61.4309,61.333,61.3917,146370.0
2024-11-20 13:20:00,62.77,62.84,62.75,62.83,149815.0,61.4015,61.47,61.382,61.4602,149815.0
2024-11-20 13:30:00,62.83,62.84,62.72,62.79,166188.0,61.4602,61.47,61.3526,61.4211,166188.0
2024-11-20 13:40:00,62.79,62.81,62.75,62.78,157148.0,61.4211,61.4406,61.382,61.4113,157148.0
2024-11-20 13:50:00,62.78,62.82,62.75,62.82,125247.0,61.4113,61.4504,61.382,61.4504,125247.0
2024-11-20 14:00:00,62.82,62.84,62.79,62.83,160991.0,61.4504,61.47,61.4211,61.4602,160991.0
2024-11-20 14:10:00,62.82,62.83,62.73,62.75,129686.0,61.4504,61.4602,61.3624,61.382,129686.0
2024-11-20 14:20:00,62.75,62.86,62.74,62.86,245643.0,61.382,61.4896,61.3722,61.4896,245643.0
2024-11-20 14:30:00,62.86,62.93,62.85,62.91,346138.0,61.4896,61.558,61.4798,61.5385,346138.0
2024-11-20 14:40:00,62.91,62.92,62.84,62.9,117839.0,61.5385,61.5482,61.47,61.5287,117839.0
2024-11-20 14:50:00,62.9,62.93,62.84,62.86,132592.0,61.5287,61.558,61.47,61.4896,132592.0
2024-11-20 15:00:00,62.87,62.87,62.74,62.78,208783.0,61.4993,61.4993,61.3722,61.4113,208783.0
2024-11-20 15:10:00,62.77,62.79,62.74,62.77,166701.0,61.4015,61.4211,61.3722,61.4015,166701.0
2024-11-20 15:20:00,62.77,62.79,62.71,62.74,121281.0,61.4015,61.4211,61.3428,61.3722,121281.0
2024-11-20 15:30:00,62.74,62.88,62.74,62.87,278241.0,61.3722,61.5091,61.3722,61.4993,278241.0
2024-11-20 15:40:00,62.87,62.95,62.86,62.93,368512.0,61.4993,61.5776,61.4896,61.558,368512.0
2024-11-20 15:50:00,62.93,63.01,62.92,63.01,1255261.0,61.558,61.6363,61.5482,61.6363,1255261.0
2024-11-21 09:30:00,63.15,63.31,62.95,63.16,931020.0,61.7732,61.9297,61.5776,61.783,931020.0
2024-11-21 09:40:00,63.16,63.18,63.02,63.18,264088.0,61.783,61.8026,61.6461,61.8026,264088.0
2024-11-21 09:50:00,63.19,63.24,63.11,63.17,292381.0,61.8124,61.8613,61.7341,61.7928,292381.0
2024-11-21 10:00:00,63.18,63.31,63.13,63.27,251142.0,61.8026,61.9297,61.7537,61.8906,251142.0
2024-11-21 10:10:00,63.28,63.31,63.19,63.26,234116.0,61.9004,61.9297,61.8124,61.8808,234116.0
2024-11-21 10:20:00,63.26,63.37,63.23,63.34,206674.0,61.8808,61.9884,61.8515,61.9591,206674.0
2024-11-21 10:30:00,63.34,63.41,63.3,63.31,148074.0,61.9591,62.0276,61.92,61.9297,148074.0
2024-11-21 10:40:00,63.32,63.48,63.31,63.46,582502.0,61.9395,62.096,61.9297,62.0765,582502.0
2024-11-21 10:50:00,63.46,63.62,63.43,63.57,342698.0,62.0765,62.233,62.0471,62.1841,342698.0
2024-11-21 11:00:00,63.58,63.61,63.47,63.48,281875.0,62.1939,62.2232,62.0863,62.096,281875.0
2024-11-21 11:10:00,63.48,63.51,63.44,63.45,267447.0,62.096,62.1254,62.0569,62.0667,267447.0
2024-11-21 11:20:00,63.45,63.47,63.35,63.36,205554.0,62.0667,62.0863,61.9689,61.9787,205554.0
2024-11-21 11:30:00,63.36,63.46,63.28,63.31,204517.0,61.9787,62.0765,61.9004,61.9297,204517.0
2024-11-21 11:40:00,63.3,63.31,63.19,63.22,184270.0,61.92,61.9297,61.8124,61.8417,184270.0
2024-11-21 11:50:00,63.22,63.27,63.17,63.26,238039.0,61.8417,61.8906,61.7928,61.8808,238039.0
2024-11-21 12:00:00,63.26,63.26,63.19,63.2,130825.0,61.8808,61.8808,61.8124,61.8221,130825.0
2024-11-21 12:10:00,63.2,63.3,63.19,63.28,303477.0,61.8221,61.92,61.8124,61.9004,303477.0
2024-11-21 12:20:00,63.27,63.37,63.27,63.35,170876.0,61.8906,61.9884,61.8906,61.9689,170876.0
2024-11-21 12:30:00,63.35,63.4,63.34,63.4,105846.0,61.9689,62.0178,61.9591,62.0178,105846.0
2024-11-21 12:40:00,63.39,63.49,63.39,63.49,154208.0,62.008,62.1058,62.008,62.1058,154208.0
2024-11-21 12:50:00,63.49,63.53,63.48,63.49,117438.0,62.1058,62.1449,62.096,62.1058,117438.0
2024-11-21 13:00:00,63.5,63.58,63.48,63.58,111866.0,62.1156,62.1939,62.096,62.1939,111866.0
2024-11-21 13:10:00,63.58,63.58,63.48,63.52,210177.0,62.1939,62.1939,62.096,62.1352,210177.0
2024-11-21 13:20:00,63.52,63.61,63.49,63.6,145249.0,62.1352,62.2232,62.1058,62.2134,145249.0
2024-11-21 13:30:00,63.6,63.61,63.56,63.59,173521.0,62.2134,62.2232,62.1743,62.2036,173521.0
2024-11-21 13:40:00,63.59,63.63,63.56,63.59,225706.0,62.2036,62.2428,62.1743,62.2036,225706.0
2024-11-21 13:50:00,63.58,63.61,63.57,63.6,115313.0,62.1939,62.2232,62.1841,62.2134,115313.0
2024-11-21 14:00:00,63.61,63.64,63.56,63.61,202731.0,62.2232,62.2525,62.1743,62.2232,202731.0
2024-11-21 14:10:00,63.61,63.65,63.6,63.64,114253.0,62.2232,62.2623,62.2134,62.2525,114253.0
2024-11-21 14:20:00,63.65,63.65,63.6,63.64,150217.0,62.2623,62.2623,62.2134,62.2525,150217.0
2024-11-21 14:30:00,63.64,63.65,63.58,63.6,172515.0,62.2525,62.2623,62.1939,62.2134,172515.0
2024-11-21 14:40:00,63.6,63.65,63.59,63.64,297560.0,62.2134,62.2623,62.2036,62.2525,297560.0
2024-11-21 14:50:00,63.63,63.69,63.62,63.69,158490.0,62.2428,62.3015,62.233,62.3015,158490.0
2024-11-21 15:00:00,63.69,63.7,63.62,63.64,260187.0,62.3015,62.3112,62.233,62.2525,260187.0
2024-11-21 15:10:00,63.64,63.65,63.59,63.6,257426.0,62.2525,62.2623,62.2036,62.2134,257426.0
2024-11-21 15:20:00,63.6,63.66,63.59,63.65,175052.0,62.2134,62.2721,62.2036,62.2623,175052.0
2024-11-21 15:30:00,63.65,63.67,63.63,63.66,281502.0,62.2623,62.2819,62.2428,62.2721,281502.0
2024-11-21 15:40:00,63.66,63.73,63.65,63.72,337818.0,62.2721,62.3406,62.2623,62.3308,337818.0
2024-11-21 15:50:00,63.72,63.81,63.68,63.75,1283938.0,62.3308,62.4188,62.2917,62.3602,1283938.0
2024-11-22 09:30:00,64.24,64.48,64.09,64.3,1096861.0,62.8395,63.0742,62.6927,62.8982,1096861.0
2024-11-22 09:40:00,64.31,64.39,64.22,64.31,471394.0,62.9079,62.9862,62.8199,62.9079,471394.0
2024-11-22 09:50:00,64.31,64.32,64.15,64.24,319586.0,62.9079,62.9177,62.7514,62.8395,319586.0
2024-11-22 10:00:00,64.23,64.25,63.98,63.99,348677.0,62.8297,62.8492,62.5851,62.5949,348677.0
2024-11-22 10:10:00,63.98,64.04,63.89,63.99,260121.0,62.5851,62.6438,62.4971,62.5949,260121.0
2024-11-22 10:20:00,63.99,64.01,63.85,63.87,186173.0,62.5949,62.6145,62.458,62.4775,186173.0
2024-11-22 10:30:00,63.88,64.02,63.87,64.02,193719.0,62.4873,62.6243,62.4775,62.6243,193719.0
2024-11-22 10:40:00,64.02,64.03,63.92,63.92,167873.0,62.6243,62.634,62.5264,62.5264,167873.0
2024-11-22 10:50:00,63.93,64.01,63.92,63.95,131284.0,62.5362,62.6145,62.5264,62.5558,131284.0
2024-11-22 11:00:00,63.95,63.98,63.9,63.92,315184.0,62.5558,62.5851,62.5069,62.5264,315184.0
2024-11-22 11:10:00,63.91,63.93,63.79,63.82,203670.0,62.5167,62.5362,62.3993,62.4286,203670.0
2024-11-22 11:20:00,63.83,63.89,63.79,63.84,123679.0,62.4384,62.4971,62.3993,62.4482,123679.0
2024-11-22 11:30:00,63.85,63.86,63.69,63.71,265599.0,62.458,62.4678,62.3015,62.321,265599.0
2024-11-22 11:40:00,63.72,63.78,63.69,63.77,339073.0,62.3308,62.3895,62.3015,62.3797,339073.0
2024-11-22 11:50:00,63.78,63.78,63.72,63.75,168051.0,62.3895,62.3895,62.3308,62.3602,168051.0
2024-11-22 12:00:00,63.75,63.83,63.73,63.77,194082.0,62.3602,62.4384,62.3406,62.3797,194082.0
2024-11-22 12:10:00,63.77,63.79,63.73,63.78,134689.0,62.3797,62.3993,62.3406,62.3895,134689.0
2024-11-22 12:20:00,63.77,63.78,63.73,63.74,122949.0,62.3797,62.3895,62.3406,62.3504,122949.0
2024-11-22 12:30:00,63.75,63.76,63.69,63.71,146128.0,62.3602,62.3699,62.3015,62.321,146128.0
2024-11-22 12:40:00,63.71,63.78,63.65,63.7,201999.0,62.321,62.3895,62.2623,62.3112,201999.0
2024-11-22 12:50:00,63.69,63.74,63.65,63.67,108468.0,62.3015,62.3504,62.2623,62.2819,108468.0
2024-11-22 13:00:00,63.68,63.73,63.67,63.73,148980.0,62.2917,62.3406,62.2819,62.3406,148980.0
2024-11-22 13:10:00,63.73,63.78,63.7,63.77,317865.0,62.3406,62.3895,62.3112,62.3797,317865.0
2024-11-22 13:20:00,63.76,63.77,63.69,63.7,170421.0,62.3699,62.3797,62.3015,62.3112,170421.0
2024-11-22 13:30:00,63.71,63.72,63.65,63.69,181649.0,62.321,62.3308,62.2623,62.3015,181649.0
2024-11-22 13:40:00,63.69,63.79,63.68,63.79,130453.0,62.3015,62.3993,62.2917,62.3993,130453.0
2024-11-22 13:50:00,63.79,63.88,63.78,63.88,138252.0,62.3993,62.4873,62.3895,62.4873,138252.0
2024-11-22 14:00:00,63.88,63.89,63.81,63.85,239250.0,62.4873,62.4971,62.4188,62.458,239250.0
2024-11-22 14:10:00,63.85,63.87,63.82,63.86,188177.0,62.458,62.4775,62.4286,62.4678,188177.0
2024-11-22 14:20:00,63.87,63.91,63.84,63.89,228938.0,62.4775,62.5167,62.4482,62.4971,228938.0
2024-11-22 14:30:00,63.88,63.95,63.88,63.93,166484.0,62.4873,62.5558,62.4873,62.5362,166484.0
2024-11-22 14:40:00,63.93,63.94,63.87,63.93,271415.0,62.5362,62.546,62.4775,62.5362,271415.0
2024-11-22 14:50:00,63.93,63.99,63.9,63.94,308418.0,62.5362,62.5949,62.5069,62.546,308418.0
2024-11-22 15:00:00,63.95,63.95,63.83,63.9,293935.0,62.5558,62.5558,62.4384,62.5069,293935.0
2024-11-22 15:10:00,63.91,63.95,63.84,63.93,300437.0,62.5167,62.5558,62.4482,62.5362,300437.0
2024-11-22 15:20:00,63.93,63.93,63.82,63.86,153754.0,62.5362,62.5362,62.4286,62.4678,153754.0
2024-11-22 15:30:00,63.86,63.91,63.85,63.9,246165.0,62.4678,62.5167,62.458,62.5069,246165.0
2024-11-22 15:40:00,63.9,63.96,63.88,63.95,417864.0,62.5069,62.5656,62.4873,62.5558,417864.0
2024-11-22 15:50:00,63.95,64.03,63.89,63.92,1608434.0,62.5558,62.634,62.4971,62.5264,1608434.0
2024-11-25 09:30:00,64.32,64.54,64.08,64.53,700421.0,62.9177,63.1329,62.683,63.1231,700421.0
2024-11-25 09:40:00,64.53,64.71,64.5,64.66,316330.0,63.1231,63.2992,63.0938,63.2503,316330.0
2024-11-25 09:50:00,64.66,64.67,64.48,64.52,247577.0,63.2503,63.2601,63.0742,63.1134,247577.0
2024-11-25 10:00:00,64.52,64.58,64.47,64.55,380900.0,63.1134,63.1721,63.0645,63.1427,380900.0
2024-11-25 10:10:00,64.56,64.59,64.47,64.51,192327.0,63.1525,63.1818,63.0645,63.1036,192327.0
2024-11-25 10:20:00,64.51,64.54,64.39,64.44,139036.0,63.1036,63.1329,62.9862,63.0351,139036.0
2024-11-25 10:30:00,64.45,64.48,64.35,64.41,115226.0,63.0449,63.0742,62.9471,63.0058,115226.0
2024-11-25 10:40:00,64.41,64.41,64.27,64.29,138612.0,63.0058,63.0058,62.8688,62.8884,138612.0
2024-11-25 10:50:00,64.3,64.37,64.25,64.28,159493.0,62.8982,62.9666,62.8492,62.8786,159493.0
2024-11-25 11:00:00,64.27,64.3,64.19,64.2,126344.0,62.8688,62.8982,62.7906,62.8003,126344.0
2024-11-25 11:10:00,64.2,64.24,64.18,64.22,127276.0,62.8003,62.8395,62.7808,62.8199,127276.0
2024-11-25 11:20:00,64.22,64.22,64.12,64.13,174709.0,62.8199,62.8199,62.7221,62.7319,174709.0
2024-11-25 11:30:00,64.12,64.17,64.07,64.15,155702.0,62.7221,62.771,62.6732,62.7514,155702.0
2024-11-25 11:40:00,64.14,64.17,64.11,64.11,97212.0,62.7416,62.771,62.7123,62.7123,97212.0
2024-11-25 11:50:00,64.12,64.15,64.06,64.07,136100.0,62.7221,62.7514,62.6634,62.6732,136100.0
2024-11-25 12:00:00,64.07,64.19,64.07,64.16,209278.0,62.6732,62.7906,62.6732,62.7612,209278.0
2024-11-25 12:10:00,64.16,64.24,64.16,64.17,111060.0,62.7612,62.8395,62.7612,62.771,111060.0
2024-11-25 12:20:00,64.17,64.24,64.14,64.16,141640.0,62.771,62.8395,62.7416,62.7612,141640.0
2024-11-25 12:30:00,64.16,64.17,64.1,64.14,135810.0,62.7612,62.771,62.7025,62.7416,135810.0
2024-11-25 12:40:00,64.14,64.14,64.06,64.09,269978.0,62.7416,62.7416,62.6634,62.6927,269978.0
2024-11-25 12:50:00,64.09,64.11,64.02,64.02,132835.0,62.6927,62.7123,62.6243,62.6243,132835.0
2024-11-25 13:00:00,64.03,64.07,64.02,64.04,115855.0,62.634,62.6732,62.6243,62.6438,115855.0
2024-11-25 13:10:00,64.03,64.1,64.03,64.04,112226.0,62.634,62.7025,62.634,62.6438,112226.0
2024-11-25 13:20:00,64.05,64.05,63.95,64.03,322865.0,62.6536,62.6536,62.5558,62.634,322865.0
2024-11-25 13:30:00,64.02,64.07,63.98,64.07,110220.0,62.6243,62.6732,62.5851,62.6732,110220.0
2024-11-25 13:40:00,64.06,64.11,64.04,64.09,90372.0,62.6634,62.7123,62.6438,62.6927,90372.0
2024-11-25 13:50:00,64.09,64.12,64.08,64.12,89112.0,62.6927,62.7221,62.683,62.7221,89112.0
2024-11-25 14:00:00,64.11,64.11,63.99,64.01,140774.0,62.7123,62.7123,62.5949,62.6145,140774.0
2024-11-25 14:10:00,64.0,64.05,63.99,64.04,124091.0,62.6047,62.6536,62.5949,62.6438,124091.0
2024-11-25 14:20:00,64.04,64.06,63.96,63.97,127211.0,62.6438,62.6634,62.5656,62.5754,127211.0
2024-11-25 14:30:00,63.97,64.02,63.94,63.99,110604.0,62.5754,62.6243,62.546,62.5949,110604.0
2024-11-25 14:40:00,64.0,64.02,63.99,64.01,117848.0,62.6047,62.6243,62.5949,62.6145,117848.0
2024-11-25 14:50:00,64.0,64.01,63.97,64.01,174325.0,62.6047,62.6145,62.5754,62.6145,174325.0
2024-11-25 15:00:00,64.01,64.06,63.99,64.06,165393.0,62.6145,62.6634,62.5949,62.6634,165393.0
2024-11-25 15:10:00,64.06,64.1,64.01,64.03,141872.0,62.6634,62.7025,62.6145,62.634,141872.0
2024-11-25 15:20:00,64.02,64.06,63.99,64.05,223819.0,62.6243,62.6634,62.5949,62.6536,223819.0
2024-11-25 15:30:00,64.04,64.05,63.97,64.01,336805.0,62.6438,62.6536,62.5754,62.6145,336805.0
2024-11-25 15:40:00,64.0,64.04,63.99,64.01,386905.0,62.6047,62.6438,62.5949,62.6145,386905.0
2024-11-25 15:50:00,64.01,64.38,63.84,64.35,1546906.0,62.6145,62.9764,62.4482,62.9471,1546906.0
2024-11-26 09:30:00,64.31,64.48,64.06,64.31,897655.0,62.9079,63.0742,62.6634,62.9079,897655.0
2024-11-26 09:40:00,64.32,64.5,64.3,64.39,327836.0,62.9177,63.0938,62.8982,62.9862,327836.0
2024-11-26 09:50:00,64.4,64.58,64.37,64.55,291024.0,62.996,63.1721,62.9666,63.1427,291024.0
2024-11-26 10:00:00,64.55,64.58,64.4,64.41,207080.0,63.1427,63.1721,62.996,63.0058,207080.0
2024-11-26 10:10:00,64.41,64.54,64.36,64.53,242319.0,63.0058,63.1329,62.9569,63.1231,242319.0
2024-11-26 10:20:00,64.53,64.57,64.45,64.5,187094.0,63.1231,63.1623,63.0449,63.0938,187094.0
2024-11-26 10:30:00,64.5,64.52,64.36,64.37,152771.0,63.0938,63.1134,62.9569,62.9666,152771.0
2024-11-26 10:40:00,64.36,64.42,64.28,64.3,210428.0,62.9569,63.0155,62.8786,62.8982,210428.0
2024-11-26 10:50:00,64.3,64.35,64.27,64.3,197868.0,62.8982,62.9471,62.8688,62.8982,197868.0
2024-11-26 11:00:00,64.29,64.36,64.29,64.32,104844.0,62.8884,62.9569,62.8884,62.9177,104844.0
2024-11-26 11:10:00,64.32,64.36,64.3,64.31,114361.0,62.9177,62.9569,62.8982,62.9079,114361.0
2024-11-26 11:20:00,64.31,64.39,64.31,64.39,147170.0,62.9079,62.9862,62.9079,62.9862,147170.0
2024-11-26 11:30:00,64.39,64.47,64.36,64.47,120490.0,62.9862,63.0645,62.9569,63.0645,120490.0
2024-11-26 11:40:00,64.47,64.54,64.43,64.52,133638.0,63.0645,63.1329,63.0253,63.1134,133638.0
2024-11-26 11:50:00,64.52,64.52,64.41,64.45,141014.0,63.1134,63.1134,63.0058,63.0449,141014.0
2024-11-26 12:00:00,64.44,64.48,64.39,64.42,69862.0,63.0351,63.0742,62.9862,63.0155,69862.0
2024-11-26 12:10:00,64.43,64.45,64.4,64.4,116271.0,63.0253,63.0449,62.996,62.996,116271.0
2024-11-26 12:20:00,64.41,64.41,64.25,64.28,124634.0,63.0058,63.0058,62.8492,62.8786,124634.0
2024-11-26 12:30:00,64.27,64.35,64.27,64.34,73616.0,62.8688,62.9471,62.8688,62.9373,73616.0
2024-11-26 12:40:00,64.34,64.38,64.33,64.36,87434.0,62.9373,62.9764,62.9275,62.9569,87434.0
2024-11-26 12:50:00,64.35,64.44,64.35,64.44,83489.0,62.9471,63.0351,62.9471,63.0351,83489.0
2024-11-26 13:00:00,64.44,64.55,64.41,64.55,413483.0,63.0351,63.1427,63.0058,63.1427,413483.0
2024-11-26 13:10:00,64.55,64.56,64.48,64.53,124027.0,63.1427,63.1525,63.0742,63.1231,124027.0
2024-11-26 13:20:00,64.52,64.53,64.46,64.46,76827.0,63.1134,63.1231,63.0547,63.0547,76827.0
2024-11-26 13:30:00,64.46,64.49,64.44,64.47,79989.0,63.0547,63.084,63.0351,63.0645,79989.0
2024-11-26 13:40:00,64.48,64.52,64.47,64.52,85820.0,63.0742,63.1134,63.0645,63.1134,85820.0
2024-11-26 13:50:00,64.52,64.57,64.5,64.56,104620.0,63.1134,63.1623,63.0938,63.1525,104620.0
2024-11-26 14:00:00,64.56,64.59,64.5,64.53,125694.0,63.1525,63.1818,63.0938,63.1231,125694.0
2024-11-26 14:10:00,64.53,64.56,64.49,64.51,86911.0,63.1231,63.1525,63.084,63.1036,86911.0
2024-11-26 14:20:00,64.5,64.54,64.5,64.53,107627.0,63.0938,63.1329,63.0938,63.1231,107627.0
2024-11-26 14:30:00,64.53,64.56,64.52,64.55,111458.0,63.1231,63.1525,63.1134,63.1427,111458.0
2024-11-26 14:40:00,64.55,64.6,64.53,64.59,89594.0,63.1427,63.1916,63.1231,63.1818,89594.0
2024-11-26 14:50:00,64.58,64.6,64.56,64.57,102082.0,63.1721,63.1916,63.1525,63.1623,102082.0
2024-11-26 15:00:00,64.58,64.6,64.57,64.58,108385.0,63.1721,63.1916,63.1623,63.1721,108385.0
2024-11-26 15:10:00,64.57,64.6,64.56,64.59,109475.0,63.1623,63.1916,63.1525,63.1818,109475.0
2024-11-26 15:20:00,64.59,64.61,64.53,64.55,132696.0,63.1818,63.2014,63.1231,63.1427,132696.0
2024-11-26 15:30:00,64.54,64.62,64.54,64.58,247987.0,63.1329,63.2112,63.1329,63.1721,247987.0
2024-11-26 15:40:00,64.57,64.61,64.57,64.59,178453.0,63.1623,63.2014,63.1623,63.1818,178453.0
2024-11-26 15:50:00,64.6,64.64,64.54,64.56,1175178.0,63.1916,63.2307,63.1329,63.1525,1175178.0
2024-11-27 09:30:00,64.96,64.97,64.59,64.92,772020.0,63.5438,63.5536,63.1818,63.5046,772020.0
2024-11-27 09:40:00,64.93,65.01,64.87,64.91,281111.0,63.5144,63.5927,63.4557,63.4949,281111.0
2024-11-27 09:50:00,64.91,64.94,64.82,64.87,164044.0,63.4949,63.5242,63.4068,63.4557,164044.0
2024-11-27 10:00:00,64.86,64.87,64.78,64.83,155667.0,63.446,63.4557,63.3677,63.4166,155667.0
2024-11-27 10:10:00,64.82,64.95,64.79,64.94,163259.0,63.4068,63.534,63.3775,63.5242,163259.0
2024-11-27 10:20:00,64.94,65.0,64.92,64.97,218840.0,63.5242,63.5829,63.5046,63.5536,218840.0
2024-11-27 10:30:00,64.96,65.06,64.96,65.04,363661.0,63.5438,63.6416,63.5438,63.622,363661.0
2024-11-27 10:40:00,65.04,65.1,64.92,64.93,268793.0,63.622,63.6807,63.5046,63.5144,268793.0
2024-11-27 10:50:00,64.94,64.96,64.87,64.89,211653.0,63.5242,63.5438,63.4557,63.4753,211653.0
2024-11-27 11:00:00,64.89,64.93,64.85,64.88,155489.0,63.4753,63.5144,63.4362,63.4655,155489.0
2024-11-27 11:10:00,64.88,64.96,64.87,64.94,167137.0,63.4655,63.5438,63.4557,63.5242,167137.0
2024-11-27 11:20:00,64.94,64.97,64.87,64.89,207098.0,63.5242,63.5536,63.4557,63.4753,207098.0
2024-11-27 11:30:00,64.88,64.96,64.85,64.95,138211.0,63.4655,63.5438,63.4362,63.534,138211.0
2024-11-27 11:40:00,64.94,64.94,64.87,64.91,135273.0,63.5242,63.5242,63.4557,63.4949,135273.0
2024-11-27 11:50:00,64.92,64.96,64.88,64.95,118689.0,63.5046,63.5438,63.4655,63.534,118689.0
2024-11-27 12:00:00,64.95,65.02,64.95,64.95,123611.0,63.534,63.6025,63.534,63.534,123611.0
2024-11-27 12:10:00,64.95,64.97,64.9,64.92,139005.0,63.534,63.5536,63.4851,63.5046,139005.0
2024-11-27 12:20:00,64.92,64.94,64.88,64.89,73996.0,63.5046,63.5242,63.4655,63.4753,73996.0
2024-11-27 12:30:00,64.89,64.92,64.85,64.88,138062.0,63.4753,63.5046,63.4362,63.4655,138062.0
2024-11-27 12:40:00,64.92,64.93,64.81,64.81,168160.0,63.5046,63.5144,63.397,63.397,168160.0
2024-11-27 12:50:00,64.81,64.83,64.77,64.78,155915.0,63.397,63.4166,63.3579,63.3677,155915.0
2024-11-27 13:00:00,64.77,64.78,64.66,64.67,146168.0,63.3579,63.3677,63.2503,63.2601,146168.0
2024-11-27 13:10:00,64.68,64.69,64.62,64.63,82691.0,63.2699,63.2797,63.2112,63.221,82691.0
2024-11-27 13:20:00,64.62,64.62,64.56,64.57,124861.0,63.2112,63.2112,63.1525,63.1623,124861.0
2024-11-27 13:30:00,64.56,64.59,64.55,64.57,129971.0,63.1525,63.1818,63.1427,63.1623,129971.0
2024-11-27 13:40:00,64.56,64.57,64.52,64.53,121798.0,63.1525,63.1623,63.1134,63.1231,121798.0
2024-11-27 13:50:00,64.53,64.56,64.5,64.53,108877.0,63.1231,63.1525,63.0938,63.1231,108877.0
2024-11-27 14:00:00,64.53,64.55,64.5,64.52,115308.0,63.1231,63.1427,63.0938,63.1134,115308.0
2024-11-27 14:10:00,64.52,64.54,64.49,64.51,135301.0,63.1134,63.1329,63.084,63.1036,135301.0
2024-11-27 14:20:00,64.51,64.53,64.48,64.5,147834.0,63.1036,63.1231,63.0742,63.0938,147834.0
2024-11-27 14:30:00,64.5,64.52,64.48,64.48,100709.0,63.0938,63.1134,63.0742,63.0742,100709.0
2024-11-27 14:40:00,64.49,64.52,64.49,64.5,98419.0,63.084,63.1134,63.084,63.0938,98419.0
2024-11-27 14:50:00,64.5,64.52,64.47,64.51,160667.0,63.0938,63.1134,63.0645,63.1036,160667.0
2024-11-27 15:00:00,64.5,64.5,64.4,64.42,149360.0,63.0938,63.0938,62.996,63.0155,149360.0
2024-11-27 15:10:00,64.42,64.42,64.31,64.35,130525.0,63.0155,63.0155,62.9079,62.9471,130525.0
2024-11-27 15:20:00,64.34,64.36,64.32,64.33,85978.0,62.9373,62.9569,62.9177,62.9275,85978.0
2024-11-27 15:30:00,64.33,64.35,64.26,64.26,198414.0,62.9275,62.9471,62.859,62.859,198414.0
2024-11-27 15:40:00,64.26,64.39,64.25,64.39,331248.0,62.859,62.9862,62.8492,62.9862,331248.0
2024-11-27 15:50:00,64.39,64.5,64.38,64.45,994076.0,62.9862,63.0938,62.9764,63.0449,994076.0
2024-11-29 09:30:00,64.02,64.02,63.77,63.84,749314.0,63.0982,63.0982,62.8518,62.9208,749314.0
2024-11-29 09:40:00,63.85,64.12,63.82,63.94,300152.0,62.9307,63.1968,62.9011,63.0194,300152.0
2024-11-29 09:50:00,63.94,64.13,63.92,64.08,283182.0,63.0194,63.2067,62.9997,63.1574,283182.0
2024-11-29 10:00:00,64.08,64.19,64.07,64.13,167715.0,63.1574,63.2658,63.1475,63.2067,167715.0
2024-11-29 10:10:00,64.13,64.16,64.04,64.05,134808.0,63.2067,63.2362,63.118,63.1278,134808.0
2024-11-29 10:20:00,64.05,64.18,64.04,64.16,167874.0,63.1278,63.2559,63.118,63.2362,167874.0
2024-11-29 10:30:00,64.16,64.18,64.1,64.12,137593.0,63.2362,63.2559,63.1771,63.1968,137593.0
2024-11-29 10:40:00,64.13,64.13,64.01,64.06,188797.0,63.2067,63.2067,63.0884,63.1377,188797.0
2024-11-29 10:50:00,64.06,64.2,64.03,64.2,198848.0,63.1377,63.2757,63.1081,63.2757,198848.0
2024-11-29 11:00:00,64.2,64.25,64.15,64.23,243517.0,63.2757,63.3249,63.2264,63.3052,243517.0
2024-11-29 11:10:00,64.23,64.25,64.19,64.23,137233.0,63.3052,63.3249,63.2658,63.3052,137233.0
2024-11-29 11:20:00,64.23,64.25,64.17,64.2,125724.0,63.3052,63.3249,63.2461,63.2757,125724.0
2024-11-29 11:30:00,64.2,64.21,64.14,64.18,135921.0,63.2757,63.2855,63.2165,63.2559,135921.0
2024-11-29 11:40:00,64.19,64.2,64.11,64.12,91056.0,63.2658,63.2757,63.187,63.1968,91056.0
2024-11-29 11:50:00,64.11,64.18,64.11,64.14,137340.0,63.187,63.2559,63.187,63.2165,137340.0
2024-11-29 12:00:00,64.14,64.21,64.14,64.19,139808.0,63.2165,63.2855,63.2165,63.2658,139808.0
2024-11-29 12:10:00,64.2,64.23,64.18,64.21,144273.0,63.2757,63.3052,63.2559,63.2855,144273.0
2024-11-29 12:20:00,64.21,64.22,64.13,64.15,183131.0,63.2855,63.2954,63.2067,63.2264,183131.0
2024-11-29 12:30:00,64.14,64.2,64.14,64.18,108529.0,63.2165,63.2757,63.2165,63.2559,108529.0
2024-11-29 12:40:00,64.19,64.2,64.12,64.14,199776.0,63.2658,63.2757,63.1968,63.2165,199776.0
2024-11-29 12:50:00,64.14,64.16,64.03,64.13,1138415.0,63.2165,63.2362,63.1081,63.2067,1138415.0
2024-12-02 09:30:00,64.05,64.19,63.52,63.55,734855.0,63.1278,63.2658,62.6054,62.635,734855.0
2024-12-02 09:40:00,63.55,63.66,63.4,63.42,274082.0,62.635,62.7434,62.4872,62.5069,274082.0
2024-12-02 09:50:00,63.42,63.55,63.34,63.54,278370.0,62.5069,62.635,62.428,62.6252,278370.0
2024-12-02 10:00:00,63.53,63.57,63.42,63.49,235780.0,62.6153,62.6547,62.5069,62.5759,235780.0
2024-12-02 10:10:00,63.5,63.52,63.45,63.52,230298.0,62.5857,62.6054,62.5365,62.6054,230298.0
2024-12-02 10:20:00,63.51,63.6,63.47,63.6,210363.0,62.5956,62.6843,62.5562,62.6843,210363.0
2024-12-02 10:30:00,63.61,63.83,63.59,63.83,230119.0,62.6941,62.911,62.6744,62.911,230119.0
2024-12-02 10:40:00,63.83,63.96,63.82,63.93,186117.0,62.911,63.0391,62.9011,63.0095,186117.0
2024-12-02 10:50:00,63.94,63.95,63.83,63.87,121598.0,63.0194,63.0293,62.911,62.9504,121598.0
2024-12-02 11:00:00,63.86,63.86,63.77,63.8,148547.0,62.9405,62.9405,62.8518,62.8814,148547.0
2024-12-02 11:10:00,63.8,63.81,63.71,63.73,180288.0,62.8814,62.8913,62.7927,62.8124,180288.0
2024-12-02 11:20:00,63.73,63.79,63.71,63.76,161259.0,62.8124,62.8716,62.7927,62.842,161259.0
2024-12-02 11:30:00,63.77,63.79,63.71,63.72,249239.0,62.8518,62.8716,62.7927,62.8026,249239.0
2024-12-02 11:40:00,63.72,63.74,63.68,63.69,103592.0,62.8026,62.8223,62.7631,62.773,103592.0
2024-12-02 11:50:00,63.7,63.72,63.62,63.67,116938.0,62.7829,62.8026,62.704,62.7533,116938.0
2024-12-02 12:00:00,63.67,63.69,63.64,63.65,73892.0,62.7533,62.773,62.7237,62.7336,73892.0
2024-12-02 12:10:00,63.65,63.66,63.56,63.59,134467.0,62.7336,62.7434,62.6449,62.6744,134467.0
2024-12-02 12:20:00,63.6,63.62,63.57,63.6,104054.0,62.6843,62.704,62.6547,62.6843,104054.0
2024-12-02 12:30:00,63.6,63.66,63.59,63.63,116775.0,62.6843,62.7434,62.6744,62.7139,116775.0
2024-12-02 12:40:00,63.63,63.64,63.56,63.59,127863.0,62.7139,62.7237,62.6449,62.6744,127863.0
2024-12-02 12:50:00,63.59,63.67,63.58,63.6,103857.0,62.6744,62.7533,62.6646,62.6843,103857.0
2024-12-02 13:00:00,63.59,63.65,63.57,63.65,74670.0,62.6744,62.7336,62.6547,62.7336,74670.0
2024-12-02 13:10:00,63.65,63.65,63.6,63.62,123373.0,62.7336,62.7336,62.6843,62.704,123373.0
2024-12-02 13:20:00,63.62,63.76,63.6,63.76,95661.0,62.704,62.842,62.6843,62.842,95661.0
2024-12-02 13:30:00,63.76,63.79,63.73,63.74,109210.0,62.842,62.8716,62.8124,62.8223,109210.0
2024-12-02 13:40:00,63.73,63.76,63.7,63.71,136613.0,62.8124,62.842,62.7829,62.7927,136613.0
2024-12-02 13:50:00,63.72,63.78,63.7,63.75,79654.0,62.8026,62.8617,62.7829,62.8321,79654.0
2024-12-02 14:00:00,63.75,63.82,63.74,63.81,115916.0,62.8321,62.9011,62.8223,62.8913,115916.0
2024-12-02 14:10:00,63.82,63.85,63.8,63.8,83787.0,62.9011,62.9307,62.8814,62.8814,83787.0
2024-12-02 14:20:00,63.8,63.81,63.71,63.75,148303.0,62.8814,62.8913,62.7927,62.8321,148303.0
2024-12-02 14:30:00,63.75,63.75,63.69,63.74,124434.0,62.8321,62.8321,62.773,62.8223,124434.0
2024-12-02 14:40:00,63.75,63.76,63.71,63.76,82752.0,62.8321,62.842,62.7927,62.842,82752.0
2024-12-02 14:50:00,63.76,63.78,63.73,63.75,98804.0,62.842,62.8617,62.8124,62.8321,98804.0
2024-12-02 15:00:00,63.75,63.77,63.72,63.74,126826.0,62.8321,62.8518,62.8026,62.8223,126826.0
2024-12-02 15:10:00,63.74,63.76,63.71,63.75,116920.0,62.8223,62.842,62.7927,62.8321,116920.0
2024-12-02 15:20:00,63.75,63.76,63.72,63.72,145438.0,62.8321,62.842,62.8026,62.8026,145438.0
2024-12-02 15:30:00,63.72,63.74,63.67,63.68,180903.0,62.8026,62.8223,62.7533,62.7631,180903.0
2024-12-02 15:40:00,63.68,63.69,63.62,63.65,284708.0,62.7631,62.773,62.704,62.7336,284708.0
2024-12-02 15:50:00,63.65,63.81,63.64,63.67,1287910.0,62.7336,62.8913,62.7237,62.7533,1287910.0
2024-12-03 09:30:00,63.72,63.84,63.11,63.34,910837.0,62.8026,62.9208,62.2013,62.428,910837.0
2024-12-03 09:40:00,63.34,63.38,63.21,63.26,355972.0,62.428,62.4675,62.2999,62.3492,355972.0
2024-12-03 09:50:00,63.26,63.31,63.02,63.15,370833.0,62.3492,62.3985,62.1126,62.2408,370833.0
2024-12-03 10:00:00,63.19,63.43,63.14,63.43,363524.0,62.2802,62.5167,62.2309,62.5167,363524.0
2024-12-03 10:10:00,63.42,63.43,63.31,63.42,176503.0,62.5069,62.5167,62.3985,62.5069,176503.0
2024-12-03 10:20:00,63.42,63.42,63.25,63.33,156376.0,62.5069,62.5069,62.3393,62.4182,156376.0
2024-12-03 10:30:00,63.33,63.37,63.2,63.34,252411.0,62.4182,62.4576,62.2901,62.428,252411.0
2024-12-03 10:40:00,63.35,63.45,63.34,63.42,208700.0,62.4379,62.5365,62.428,62.5069,208700.0
2024-12-03 10:50:00,63.43,63.55,63.42,63.48,234671.0,62.5167,62.635,62.5069,62.566,234671.0
2024-12-03 11:00:00,63.48,63.6,63.46,63.54,196292.0,62.566,62.6843,62.5463,62.6252,196292.0
2024-12-03 11:10:00,63.53,63.55,63.49,63.54,152156.0,62.6153,62.635,62.5759,62.6252,152156.0
2024-12-03 11:20:00,63.54,63.62,63.53,63.6,160925.0,62.6252,62.704,62.6153,62.6843,160925.0
2024-12-03 11:30:00,63.6,63.63,63.53,63.62,167037.0,62.6843,62.7139,62.6153,62.704,167037.0
2024-12-03 11:40:00,63.61,63.62,63.51,63.57,147128.0,62.6941,62.704,62.5956,62.6547,147128.0
2024-12-03 11:50:00,63.57,63.6,63.52,63.55,125527.0,62.6547,62.6843,62.6054,62.635,125527.0
2024-12-03 12:00:00,63.55,63.65,63.55,63.65,91716.0,62.635,62.7336,62.635,62.7336,91716.0
2024-12-03 12:10:00,63.64,63.7,63.62,63.69,140155.0,62.7237,62.7829,62.704,62.773,140155.0
2024-12-03 12:20:00,63.7,63.75,63.67,63.75,101004.0,62.7829,62.8321,62.7533,62.8321,101004.0
2024-12-03 12:30:00,63.75,63.76,63.72,63.76,99070.0,62.8321,62.842,62.8026,62.842,99070.0
2024-12-03 12:40:00,63.76,63.76,63.68,63.68,91852.0,62.842,62.842,62.7631,62.7631,91852.0
2024-12-03 12:50:00,63.69,63.74,63.64,63.68,97751.0,62.773,62.8223,62.7237,62.7631,97751.0
2024-12-03 13:00:00,63.68,63.77,63.62,63.75,87334.0,62.7631,62.8518,62.704,62.8321,87334.0
2024-12-03 13:10:00,63.75,63.78,63.72,63.73,82545.0,62.8321,62.8617,62.8026,62.8124,82545.0
2024-12-03 13:20:00,63.73,63.82,63.71,63.81,123778.0,62.8124,62.9011,62.7927,62.8913,123778.0
2024-12-03 13:30:00,63.82,64.08,63.81,64.08,369979.0,62.9011,63.1574,62.8913,63.1574,369979.0
2024-12-03 13:40:00,64.07,64.08,63.99,64.06,161746.0,63.1475,63.1574,63.0687,63.1377,161746.0
2024-12-03 13:50:00,64.06,64.07,63.91,63.99,170173.0,63.1377,63.1475,62.9898,63.0687,170173.0
2024-12-03 14:00:00,63.99,63.99,63.87,63.88,211578.0,63.0687,63.0687,62.9504,62.9603,211578.0
2024-12-03 14:10:00,63.87,63.95,63.84,63.95,112532.0,62.9504,63.0293,62.9208,63.0293,112532.0
2024-12-03 14:20:00,63.95,63.95,63.85,63.91,236122.0,63.0293,63.0293,62.9307,62.9898,236122.0
2024-12-03 14:30:00,63.91,63.94,63.88,63.9,159237.0,62.9898,63.0194,62.9603,62.98,159237.0
2024-12-03 14:40:00,63.9,63.91,63.76,63.76,166020.0,62.98,62.9898,62.842,62.842,166020.0
2024-12-03 14:50:00,63.76,63.86,63.76,63.83,161424.0,62.842,62.9405,62.842,62.911,161424.0
2024-12-03 15:00:00,63.84,63.84,63.69,63.73,194000.0,62.9208,62.9208,62.773,62.8124,194000.0
2024-12-03 15:10:00,63.73,63.77,63.69,63.76,202718.0,62.8124,62.8518,62.773,62.842,202718.0
2024-12-03 15:20:00,63.76,63.77,63.7,63.74,207622.0,62.842,62.8518,62.7829,62.8223,207622.0
2024-12-03 15:30:00,63.73,63.81,63.68,63.75,374751.0,62.8124,62.8913,62.7631,62.8321,374751.0
2024-12-03 15:40:00,63.75,63.78,63.63,63.71,436256.0,62.8321,62.8617,62.7139,62.7927,436256.0
2024-12-03 15:50:00,63.7,63.74,63.43,63.53,1906675.0,62.7829,62.8223,62.5167,62.6153,1906675.0
2024-12-04 09:30:00,63.28,63.35,62.88,63.07,788645.0,62.3689,62.4379,61.9747,62.1619,788645.0
2024-12-04 09:40:00,63.07,63.17,62.83,62.96,491878.0,62.1619,62.2605,61.9254,62.0535,491878.0
2024-12-04 09:50:00,62.95,62.99,62.84,62.96,179623.0,62.0437,62.0831,61.9352,62.0535,179623.0
2024-12-04 10:00:00,62.95,62.96,62.71,62.73,348975.0,62.0437,62.0535,61.8071,61.8268,348975.0
2024-12-04 10:10:00,62.72,62.73,62.61,62.65,424977.0,61.817,61.8268,61.7085,61.748,424977.0
2024-12-04 10:20:00,62.65,62.7,62.5,62.62,630364.0,61.748,61.7973,61.6001,61.7184,630364.0
2024-12-04 10:30:00,62.63,62.65,62.55,62.55,217829.0,61.7283,61.748,61.6494,61.6494,217829.0
2024-12-04 10:40:00,62.55,62.6,62.53,62.6,261006.0,61.6494,61.6987,61.6297,61.6987,261006.0
2024-12-04 10:50:00,62.6,62.68,62.55,62.68,298574.0,61.6987,61.7775,61.6494,61.7775,298574.0
2024-12-04 11:00:00,62.68,62.68,62.53,62.55,236221.0,61.7775,61.7775,61.6297,61.6494,236221.0
2024-12-04 11:10:00,62.55,62.68,62.5,62.59,453501.0,61.6494,61.7775,61.6001,61.6888,453501.0
2024-12-04 11:20:00,62.6,62.66,62.55,62.59,145515.0,61.6987,61.7578,61.6494,61.6888,145515.0
2024-12-04 11:30:00,62.59,62.65,62.54,62.59,256821.0,61.6888,61.748,61.6396,61.6888,256821.0
2024-12-04 11:40:00,62.59,62.63,62.54,62.61,102687.0,61.6888,61.7283,61.6396,61.7085,102687.0
2024-12-04 11:50:00,62.6,62.68,62.58,62.66,108499.0,61.6987,61.7775,61.679,61.7578,108499.0
2024-12-04 12:00:00,62.66,62.73,62.6,62.71,216448.0,61.7578,61.8268,61.6987,61.8071,216448.0
2024-12-04 12:10:00,62.7,62.72,62.57,62.58,92072.0,61.7973,61.817,61.6691,61.679,92072.0
2024-12-04 12:20:00,62.57,62.58,62.44,62.46,250173.0,61.6691,61.679,61.541,61.5607,250173.0
2024-12-04 12:30:00,62.45,62.5,62.41,62.49,177037.0,61.5509,61.6001,61.5114,61.5903,177037.0
2024-12-04 12:40:00,62.49,62.52,62.45,62.46,515113.0,61.5903,61.6198,61.5509,61.5607,515113.0
2024-12-04 12:50:00,62.47,62.48,62.34,62.36,277898.0,61.5706,61.5804,61.4424,61.4621,277898.0
2024-12-04 13:00:00,62.36,62.39,62.33,62.36,181208.0,61.4621,61.4917,61.4326,61.4621,181208.0
2024-12-04 13:10:00,62.36,62.39,62.33,62.35,245367.0,61.4621,61.4917,61.4326,61.4523,245367.0
2024-12-04 13:20:00,62.35,62.42,62.34,62.41,212660.0,61.4523,61.5213,61.4424,61.5114,212660.0
2024-12-04 13:30:00,62.42,62.47,62.37,62.46,122621.0,61.5213,61.5706,61.472,61.5607,122621.0
2024-12-04 13:40:00,62.46,62.46,62.35,62.38,137529.0,61.5607,61.5607,61.4523,61.4819,137529.0
2024-12-04 13:50:00,62.38,62.39,62.3,62.31,191548.0,61.4819,61.4917,61.403,61.4129,191548.0
2024-12-04 14:00:00,62.31,62.36,62.28,62.32,286575.0,61.4129,61.4621,61.3833,61.4227,286575.0
2024-12-04 14:10:00,62.32,62.36,62.25,62.26,242509.0,61.4227,61.4621,61.3537,61.3636,242509.0
2024-12-04 14:20:00,62.25,62.27,62.14,62.15,355901.0,61.3537,61.3734,61.2453,61.2552,355901.0
2024-12-04 14:30:00,62.15,62.19,62.04,62.07,531873.0,61.2552,61.2946,61.1468,61.1763,531873.0
2024-12-04 14:40:00,62.06,62.08,61.96,61.98,709449.0,61.1665,61.1862,61.0679,61.0876,709449.0
2024-12-04 14:50:00,61.98,62.02,61.94,62.0,401961.0,61.0876,61.127,61.0482,61.1073,401961.0
2024-12-04 15:00:00,62.0,62.07,61.98,62.05,772725.0,61.1073,61.1763,61.0876,61.1566,772725.0
2024-12-04 15:10:00,62.06,62.07,61.96,62.01,493905.0,61.1665,61.1763,61.0679,61.1172,493905.0
2024-12-04 15:20:00,62.0,62.06,61.96,61.99,699410.0,61.1073,61.1665,61.0679,61.0975,699410.0
2024-12-04 15:30:00,61.98,62.02,61.9,61.92,697179.0,61.0876,61.127,61.0088,61.0285,697179.0
2024-12-04 15:40:00,61.91,61.99,61.91,61.99,810043.0,61.0186,61.0975,61.0186,61.0975,810043.0
2024-12-04 15:50:00,61.98,62.22,61.97,62.21,2373906.0,61.0876,61.3242,61.0778,61.3143,2373906.0
2024-12-05 09:30:00,62.47,62.65,62.2,62.27,1036171.0,61.5706,61.748,61.3045,61.3734,1036171.0
2024-12-05 09:40:00,62.29,62.44,62.1,62.12,488599.0,61.3932,61.541,61.2059,61.2256,488599.0
2024-12-05 09:50:00,62.12,62.4,62.11,62.39,364863.0,61.2256,61.5016,61.2157,61.4917,364863.0
2024-12-05 10:00:00,62.38,62.45,62.32,62.37,396073.0,61.4819,61.5509,61.4227,61.472,396073.0
2024-12-05 10:10:00,62.38,62.48,62.34,62.4,425375.0,61.4819,61.5804,61.4424,61.5016,425375.0
2024-12-05 10:20:00,62.41,62.45,62.32,62.36,351849.0,61.5114,61.5509,61.4227,61.4621,351849.0
2024-12-05 10:30:00,62.36,62.37,62.24,62.25,239100.0,61.4621,61.472,61.3439,61.3537,239100.0
2024-12-05 10:40:00,62.25,62.4,62.21,62.38,312734.0,61.3537,61.5016,61.3143,61.4819,312734.0
2024-12-05 10:50:00,62.38,62.42,62.32,62.35,180721.0,61.4819,61.5213,61.4227,61.4523,180721.0
2024-12-05 11:00:00,62.35,62.41,62.24,62.27,216692.0,61.4523,61.5114,61.3439,61.3734,216692.0
2024-12-05 11:10:00,62.26,62.31,62.18,62.28,255565.0,61.3636,61.4129,61.2847,61.3833,255565.0
2024-12-05 11:20:00,62.27,62.32,62.24,62.3,111222.0,61.3734,61.4227,61.3439,61.403,111222.0
2024-12-05 11:30:00,62.3,62.4,62.29,62.38,146469.0,61.403,61.5016,61.3932,61.4819,146469.0
2024-12-05 11:40:00,62.38,62.39,62.32,62.36,239433.0,61.4819,61.4917,61.4227,61.4621,239433.0
2024-12-05 11:50:00,62.36,62.45,62.34,62.39,127391.0,61.4621,61.5509,61.4424,61.4917,127391.0
2024-12-05 12:00:00,62.39,62.55,62.39,62.49,560849.0,61.4917,61.6494,61.4917,61.5903,560849.0
2024-12-05 12:10:00,62.49,62.61,62.49,62.57,151240.0,61.5903,61.7085,61.5903,61.6691,151240.0
2024-12-05 12:20:00,62.56,62.63,62.53,62.6,215470.0,61.6593,61.7283,61.6297,61.6987,215470.0
2024-12-05 12:30:00,62.61,62.73,62.58,62.71,661077.0,61.7085,61.8268,61.679,61.8071,661077.0
2024-12-05 12:40:00,62.71,62.84,62.7,62.84,434982.0,61.8071,61.9352,61.7973,61.9352,434982.0
2024-12-05 12:50:00,62.84,62.9,62.78,62.81,429074.0,61.9352,61.9944,61.8761,61.9057,429074.0
2024-12-05 13:00:00,62.8,62.88,62.78,62.86,119481.0,61.8958,61.9747,61.8761,61.9549,119481.0
2024-12-05 13:10:00,62.86,63.0,62.85,62.97,205694.0,61.9549,62.0929,61.9451,62.0634,205694.0
2024-12-05 13:20:00,62.98,62.98,62.89,62.92,397211.0,62.0732,62.0732,61.9845,62.0141,397211.0
2024-12-05 13:30:00,62.92,62.95,62.84,62.93,186867.0,62.0141,62.0437,61.9352,62.0239,186867.0
2024-12-05 13:40:00,62.93,62.99,62.92,62.98,300170.0,62.0239,62.0831,62.0141,62.0732,300170.0
2024-12-05 13:50:00,62.98,62.99,62.89,62.9,615865.0,62.0732,62.0831,61.9845,61.9944,615865.0
2024-12-05 14:00:00,62.9,62.97,62.88,62.94,189395.0,61.9944,62.0634,61.9747,62.0338,189395.0
2024-12-05 14:10:00,62.94,62.94,62.78,62.8,325517.0,62.0338,62.0338,61.8761,61.8958,325517.0
2024-12-05 14:20:00,62.8,62.91,62.79,62.9,178659.0,61.8958,62.0042,61.886,61.9944,178659.0
2024-12-05 14:30:00,62.9,62.95,62.87,62.89,275439.0,61.9944,62.0437,61.9648,61.9845,275439.0
2024-12-05 14:40:00,62.88,62.92,62.85,62.89,211013.0,61.9747,62.0141,61.9451,61.9845,211013.0
2024-12-05 14:50:00,62.89,62.95,62.88,62.91,231192.0,61.9845,62.0437,61.9747,62.0042,231192.0
2024-12-05 15:00:00,62.91,62.94,62.89,62.93,245904.0,62.0042,62.0338,61.9845,62.0239,245904.0
2024-12-05 15:10:00,62.93,62.95,62.89,62.93,192908.0,62.0239,62.0437,61.9845,62.0239,192908.0
2024-12-05 15:20:00,62.94,62.95,62.92,62.95,206757.0,62.0338,62.0437,62.0141,62.0437,206757.0
2024-12-05 15:30:00,62.95,63.12,62.94,63.11,504108.0,62.0437,62.2112,62.0338,62.2013,504108.0
2024-12-05 15:40:00,63.1,63.12,63.05,63.11,453551.0,62.1915,62.2112,62.1422,62.2013,453551.0
2024-12-05 15:50:00,63.11,63.12,62.91,62.94,1941263.0,62.2013,62.2112,62.0042,62.0338,1941263.0
2024-12-06 09:30:00,62.83,63.23,62.69,63.19,796889.0,61.9254,62.3196,61.7874,62.2802,796889.0
2024-12-06 09:40:00,63.19,63.2,63.07,63.1,273259.0,62.2802,62.2901,62.1619,62.1915,273259.0
2024-12-06 09:50:00,63.11,63.34,63.1,63.34,380606.0,62.2013,62.428,62.1915,62.428,380606.0
2024-12-06 10:00:00,63.34,63.36,63.16,63.16,254159.0,62.428,62.4477,62.2506,62.2506,254159.0
2024-12-06 10:10:00,63.16,63.19,62.99,63.03,480312.0,62.2506,62.2802,62.0831,62.1225,480312.0
2024-12-06 10:20:00,63.03,63.16,63.0,63.03,402979.0,62.1225,62.2506,62.0929,62.1225,402979.0
2024-12-06 10:30:00,63.03,63.05,62.88,62.91,180062.0,62.1225,62.1422,61.9747,62.0042,180062.0
2024-12-06 10:40:00,62.91,62.92,62.78,62.8,143036.0,62.0042,62.0141,61.8761,61.8958,143036.0
2024-12-06 10:50:00,62.8,62.92,62.79,62.92,307226.0,61.8958,62.0141,61.886,62.0141,307226.0
2024-12-06 11:00:00,62.92,62.92,62.79,62.84,160308.0,62.0141,62.0141,61.886,61.9352,160308.0
2024-12-06 11:10:00,62.85,62.87,62.81,62.82,164096.0,61.9451,61.9648,61.9057,61.9155,164096.0
2024-12-06 11:20:00,62.83,62.83,62.7,62.71,221587.0,61.9254,61.9254,61.7973,61.8071,221587.0
2024-12-06 11:30:00,62.7,62.79,62.7,62.77,88008.0,61.7973,61.886,61.7973,61.8662,88008.0
2024-12-06 11:40:00,62.76,62.85,62.76,62.85,138782.0,61.8564,61.9451,61.8564,61.9451,138782.0
2024-12-06 11:50:00,62.85,62.91,62.82,62.84,163017.0,61.9451,62.0042,61.9155,61.9352,163017.0
2024-12-06 12:00:00,62.84,62.84,62.66,62.67,107283.0,61.9352,61.9352,61.7578,61.7677,107283.0
2024-12-06 12:10:00,62.67,62.69,62.62,62.69,118182.0,61.7677,61.7874,61.7184,61.7874,118182.0
2024-12-06 12:20:00,62.69,62.74,62.67,62.72,134382.0,61.7874,61.8367,61.7677,61.817,134382.0
2024-12-06 12:30:00,62.72,62.72,62.66,62.7,159364.0,61.817,61.817,61.7578,61.7973,159364.0
2024-12-06 12:40:00,62.7,62.76,62.68,62.76,131946.0,61.7973,61.8564,61.7775,61.8564,131946.0
2024-12-06 12:50:00,62.76,62.91,62.75,62.87,208682.0,61.8564,62.0042,61.8465,61.9648,208682.0
2024-12-06 13:00:00,62.88,62.88,62.81,62.87,94315.0,61.9747,61.9747,61.9057,61.9648,94315.0
2024-12-06 13:10:00,62.87,62.89,62.81,62.89,152070.0,61.9648,61.9845,61.9057,61.9845,152070.0
2024-12-06 13:20:00,62.89,62.89,62.73,62.74,166056.0,61.9845,61.9845,61.8268,61.8367,166056.0
2024-12-06 13:30:00,62.74,62.8,62.71,62.77,94165.0,61.8367,61.8958,61.8071,61.8662,94165.0
2024-12-06 13:40:00,62.76,62.78,62.7,62.77,214359.0,61.8564,61.8761,61.7973,61.8662,214359.0
2024-12-06 13:50:00,62.77,62.84,62.75,62.83,98454.0,61.8662,61.9352,61.8465,61.9254,98454.0
2024-12-06 14:00:00,62.83,62.84,62.78,62.79,163494.0,61.9254,61.9352,61.8761,61.886,163494.0
2024-12-06 14:10:00,62.79,62.81,62.73,62.78,199800.0,61.886,61.9057,61.8268,61.8761,199800.0
2024-12-06 14:20:00,62.78,62.81,62.76,62.8,111924.0,61.8761,61.9057,61.8564,61.8958,111924.0
2024-12-06 14:30:00,62.8,62.8,62.75,62.77,123531.0,61.8958,61.8958,61.8465,61.8662,123531.0
2024-12-06 14:40:00,62.76,62.79,62.74,62.76,218420.0,61.8564,61.886,61.8367,61.8564,218420.0
2024-12-06 14:50:00,62.76,62.8,62.75,62.76,140209.0,61.8564,61.8958,61.8465,61.8564,140209.0
2024-12-06 15:00:00,62.76,62.81,62.75,62.79,185709.0,61.8564,61.9057,61.8465,61.886,185709.0
2024-12-06 15:10:00,62.79,62.88,62.78,62.83,207139.0,61.886,61.9747,61.8761,61.9254,207139.0
2024-12-06 15:20:00,62.83,62.86,62.78,62.85,206238.0,61.9254,61.9549,61.8761,61.9451,206238.0
2024-12-06 15:30:00,62.85,62.85,62.78,62.8,248724.0,61.9451,61.9451,61.8761,61.8958,248724.0
2024-12-06 15:40:00,62.8,62.81,62.74,62.76,345024.0,61.8958,61.9057,61.8367,61.8564,345024.0
2024-12-06 15:50:00,62.75,62.76,62.51,62.51,1111617.0,61.8465,61.8564,61.61,61.61,1111617.0
2024-12-09 09:30:00,62.69,62.79,61.93,62.07,1392210.0,61.7874,61.886,61.0383,61.1763,1392210.0
2024-12-09 09:40:00,62.07,62.17,62.02,62.03,529339.0,61.1763,61.2749,61.127,61.1369,529339.0
2024-12-09 09:50:00,62.02,62.03,61.9,61.92,421153.0,61.127,61.1369,61.0088,61.0285,421153.0
2024-12-09 10:00:00,61.93,62.09,61.92,62.02,530442.0,61.0383,61.196,61.0285,61.127,530442.0
2024-12-09 10:10:00,62.02,62.15,61.92,62.15,496095.0,61.127,61.2552,61.0285,61.2552,496095.0
2024-12-09 10:20:00,62.15,62.52,62.13,62.5,480934.0,61.2552,61.6198,61.2355,61.6001,480934.0
2024-12-09 10:30:00,62.5,62.82,62.49,62.78,508377.0,61.6001,61.9155,61.5903,61.8761,508377.0
2024-12-09 10:40:00,62.79,62.91,62.72,62.76,375164.0,61.886,62.0042,61.817,61.8564,375164.0
2024-12-09 10:50:00,62.76,62.76,62.62,62.65,328264.0,61.8564,61.8564,61.7184,61.748,328264.0
2024-12-09 11:00:00,62.65,62.8,62.56,62.79,303489.0,61.748,61.8958,61.6593,61.886,303489.0
2024-12-09 11:10:00,62.79,62.84,62.59,62.6,305131.0,61.886,61.9352,61.6888,61.6987,305131.0
2024-12-09 11:20:00,62.6,62.6,62.43,62.46,221573.0,61.6987,61.6987,61.5311,61.5607,221573.0
2024-12-09 11:30:00,62.45,62.46,62.31,62.33,165527.0,61.5509,61.5607,61.4129,61.4326,165527.0
2024-12-09 11:40:00,62.33,62.41,62.26,62.41,280564.0,61.4326,61.5114,61.3636,61.5114,280564.0
2024-12-09 11:50:00,62.41,62.45,62.35,62.39,286854.0,61.5114,61.5509,61.4523,61.4917,286854.0
2024-12-09 12:00:00,62.39,62.39,62.28,62.31,160641.0,61.4917,61.4917,61.3833,61.4129,160641.0
2024-12-09 12:10:00,62.32,62.54,62.31,62.52,210679.0,61.4227,61.6396,61.4129,61.6198,210679.0
2024-12-09 12:20:00,62.52,62.71,62.51,62.69,336333.0,61.6198,61.8071,61.61,61.7874,336333.0
2024-12-09 12:30:00,62.69,62.81,62.64,62.78,312021.0,61.7874,61.9057,61.7381,61.8761,312021.0
2024-12-09 12:40:00,62.78,62.79,62.67,62.68,276604.0,61.8761,61.886,61.7677,61.7775,276604.0
2024-12-09 12:50:00,62.69,62.78,62.68,62.73,189767.0,61.7874,61.8761,61.7775,61.8268,189767.0
2024-12-09 13:00:00,62.74,62.75,62.69,62.7,205876.0,61.8367,61.8465,61.7874,61.7973,205876.0
2024-12-09 13:10:00,62.69,62.72,62.68,62.72,165424.0,61.7874,61.817,61.7775,61.817,165424.0
2024-12-09 13:20:00,62.72,62.86,62.71,62.85,209888.0,61.817,61.9549,61.8071,61.9451,209888.0
2024-12-09 13:30:00,62.86,62.93,62.85,62.88,419938.0,61.9549,62.0239,61.9451,61.9747,419938.0
2024-12-09 13:40:00,62.87,62.9,62.77,62.85,222837.0,61.9648,61.9944,61.8662,61.9451,222837.0
2024-12-09 13:50:00,62.85,62.86,62.8,62.8,301035.0,61.9451,61.9549,61.8958,61.8958,301035.0
2024-12-09 14:00:00,62.8,62.84,62.73,62.76,270386.0,61.8958,61.9352,61.8268,61.8564,270386.0
2024-12-09 14:10:00,62.76,62.78,62.74,62.76,188569.0,61.8564,61.8761,61.8367,61.8564,188569.0
2024-12-09 14:20:00,62.76,62.8,62.75,62.78,251907.0,61.8564,61.8958,61.8465,61.8761,251907.0
2024-12-09 14:30:00,62.77,62.85,62.77,62.84,176449.0,61.8662,61.9451,61.8662,61.9352,176449.0
2024-12-09 14:40:00,62.84,62.88,62.81,62.88,159871.0,61.9352,61.9747,61.9057,61.9747,159871.0
2024-12-09 14:50:00,62.88,62.9,62.79,62.81,434538.0,61.9747,61.9944,61.886,61.9057,434538.0
2024-12-09 15:00:00,62.8,62.82,62.75,62.79,221005.0,61.8958,61.9155,61.8465,61.886,221005.0
2024-12-09 15:10:00,62.8,62.81,62.72,62.77,246604.0,61.8958,61.9057,61.817,61.8662,246604.0
2024-12-09 15:20:00,62.77,62.79,62.73,62.77,244930.0,61.8662,61.886,61.8268,61.8662,244930.0
2024-12-09 15:30:00,62.77,62.78,62.66,62.66,300412.0,61.8662,61.8761,61.7578,61.7578,300412.0
2024-12-09 15:40:00,62.67,62.72,62.61,62.71,356856.0,61.7677,61.817,61.7085,61.8071,356856.0
2024-12-09 15:50:00,62.72,62.72,62.56,62.63,1670414.0,61.817,61.817,61.6593,61.7283,1670414.0
2024-12-10 09:30:00,62.7,62.72,62.16,62.23,738543.0,61.7973,61.817,61.265,61.334,738543.0
2024-12-10 09:40:00,62.23,62.24,61.95,61.96,539090.0,61.334,61.3439,61.058,61.0679,539090.0
2024-12-10 09:50:00,61.96,62.04,61.87,61.95,381738.0,61.0679,61.1468,60.9792,61.058,381738.0
2024-12-10 10:00:00,61.95,61.98,61.79,61.9,582118.0,61.058,61.0876,60.9004,61.0088,582118.0
2024-12-10 10:10:00,61.9,62.18,61.9,62.16,215280.0,61.0088,61.2847,61.0088,61.265,215280.0
2024-12-10 10:20:00,62.17,62.31,62.15,62.25,210944.0,61.2749,61.4129,61.2552,61.3537,210944.0
2024-12-10 10:30:00,62.25,62.33,62.21,62.3,211000.0,61.3537,61.4326,61.3143,61.403,211000.0
2024-12-10 10:40:00,62.3,62.4,62.27,62.36,173319.0,61.403,61.5016,61.3734,61.4621,173319.0
2024-12-10 10:50:00,62.36,62.49,62.35,62.45,198242.0,61.4621,61.5903,61.4523,61.5509,198242.0
2024-12-10 11:00:00,62.44,62.56,62.4,62.55,180535.0,61.541,61.6593,61.5016,61.6494,180535.0
2024-12-10 11:10:00,62.54,62.57,62.49,62.52,138352.0,61.6396,61.6691,61.5903,61.6198,138352.0
2024-12-10 11:20:00,62.52,62.59,62.45,62.58,145620.0,61.6198,61.6888,61.5509,61.679,145620.0
2024-12-10 11:30:00,62.57,62.73,62.55,62.73,184939.0,61.6691,61.8268,61.6494,61.8268,184939.0
2024-12-10 11:40:00,62.73,62.73,62.62,62.63,155639.0,61.8268,61.8268,61.7184,61.7283,155639.0
2024-12-10 11:50:00,62.63,62.64,62.56,62.59,142148.0,61.7283,61.7381,61.6593,61.6888,142148.0
2024-12-10 12:00:00,62.58,62.68,62.57,62.65,103676.0,61.679,61.7775,61.6691,61.748,103676.0
2024-12-10 12:10:00,62.65,62.67,62.62,62.63,172685.0,61.748,61.7677,61.7184,61.7283,172685.0
2024-12-10 12:20:00,62.63,62.63,62.55,62.58,128830.0,61.7283,61.7283,61.6494,61.679,128830.0
2024-12-10 12:30:00,62.58,62.6,62.51,62.54,112718.0,61.679,61.6987,61.61,61.6396,112718.0
2024-12-10 12:40:00,62.54,62.57,62.5,62.55,152859.0,61.6396,61.6691,61.6001,61.6494,152859.0
2024-12-10 12:50:00,62.55,62.59,62.54,62.55,99103.0,61.6494,61.6888,61.6396,61.6494,99103.0
2024-12-10 13:00:00,62.55,62.56,62.5,62.55,83374.0,61.6494,61.6593,61.6001,61.6494,83374.0
2024-12-10 13:10:00,62.55,62.6,62.54,62.58,74049.0,61.6494,61.6987,61.6396,61.679,74049.0
2024-12-10 13:20:00,62.58,62.6,62.51,62.52,123752.0,61.679,61.6987,61.61,61.6198,123752.0
2024-12-10 13:30:00,62.52,62.53,62.48,62.51,107719.0,61.6198,61.6297,61.5804,61.61,107719.0
2024-12-10 13:40:00,62.51,62.55,62.47,62.55,68090.0,61.61,61.6494,61.5706,61.6494,68090.0
2024-12-10 13:50:00,62.55,62.6,62.53,62.6,90854.0,61.6494,61.6987,61.6297,61.6987,90854.0
2024-12-10 14:00:00,62.6,62.61,62.53,62.59,107678.0,61.6987,61.7085,61.6297,61.6888,107678.0
2024-12-10 14:10:00,62.6,62.62,62.55,62.59,111549.0,61.6987,61.7184,61.6494,61.6888,111549.0
2024-12-10 14:20:00,62.59,62.6,62.55,62.57,85477.0,61.6888,61.6987,61.6494,61.6691,85477.0
2024-12-10 14:30:00,62.57,62.65,62.55,62.63,234362.0,61.6691,61.748,61.6494,61.7283,234362.0
2024-12-10 14:40:00,62.63,62.8,62.63,62.8,208299.0,61.7283,61.8958,61.7283,61.8958,208299.0
2024-12-10 14:50:00,62.79,62.84,62.73,62.84,155459.0,61.886,61.9352,61.8268,61.9352,155459.0
2024-12-10 15:00:00,62.85,62.96,62.84,62.9,158323.0,61.9451,62.0535,61.9352,61.9944,158323.0
2024-12-10 15:10:00,62.9,62.93,62.86,62.91,180556.0,61.9944,62.0239,61.9549,62.0042,180556.0
2024-12-10 15:20:00,62.91,63.02,62.87,63.02,186252.0,62.0042,62.1126,61.9648,62.1126,186252.0
2024-12-10 15:30:00,63.02,63.04,62.93,62.95,447328.0,62.1126,62.1324,62.0239,62.0437,447328.0
2024-12-10 15:40:00,62.95,62.97,62.87,62.87,242500.0,62.0437,62.0634,61.9648,61.9648,242500.0
2024-12-10 15:50:00,62.87,62.94,62.79,62.93,1247282.0,61.9648,62.0338,61.886,62.0239,1247282.0
2024-12-11 09:30:00,63.0,63.49,62.92,63.37,762518.0,62.0929,62.5759,62.0141,62.4576,762518.0
2024-12-11 09:40:00,63.37,63.37,63.1,63.1,375825.0,62.4576,62.4576,62.1915,62.1915,375825.0
2024-12-11 09:50:00,63.1,63.16,63.01,63.07,190456.0,62.1915,62.2506,62.1028,62.1619,190456.0
2024-12-11 10:00:00,63.05,63.24,63.04,63.22,358266.0,62.1422,62.3295,62.1324,62.3098,358266.0
2024-12-11 10:10:00,63.22,63.39,63.19,63.35,313958.0,62.3098,62.4773,62.2802,62.4379,313958.0
2024-12-11 10:20:00,63.35,63.49,63.32,63.38,335449.0,62.4379,62.5759,62.4083,62.4675,335449.0
2024-12-11 10:30:00,63.38,63.42,63.29,63.4,178986.0,62.4675,62.5069,62.3788,62.4872,178986.0
2024-12-11 10:40:00,63.39,63.43,63.36,63.38,131596.0,62.4773,62.5167,62.4477,62.4675,131596.0
2024-12-11 10:50:00,63.39,63.48,63.36,63.41,238667.0,62.4773,62.566,62.4477,62.497,238667.0
2024-12-11 11:00:00,63.41,63.47,63.33,63.44,206304.0,62.497,62.5562,62.4182,62.5266,206304.0
2024-12-11 11:10:00,63.43,63.48,63.37,63.48,131208.0,62.5167,62.566,62.4576,62.566,131208.0
2024-12-11 11:20:00,63.48,63.49,63.4,63.41,120831.0,62.566,62.5759,62.4872,62.497,120831.0
2024-12-11 11:30:00,63.42,63.53,63.38,63.51,122555.0,62.5069,62.6153,62.4675,62.5956,122555.0
2024-12-11 11:40:00,63.52,63.6,63.51,63.52,150266.0,62.6054,62.6843,62.5956,62.6054,150266.0
2024-12-11 11:50:00,63.52,63.53,63.43,63.48,118810.0,62.6054,62.6153,62.5167,62.566,118810.0
2024-12-11 12:00:00,63.48,63.56,63.46,63.53,264718.0,62.566,62.6449,62.5463,62.6153,264718.0
2024-12-11 12:10:00,63.53,63.6,63.47,63.55,500272.0,62.6153,62.6843,62.5562,62.635,500272.0
2024-12-11 12:20:00,63.55,63.63,63.5,63.6,567495.0,62.635,62.7139,62.5857,62.6843,567495.0
2024-12-11 12:30:00,63.61,63.62,63.43,63.45,352295.0,62.6941,62.704,62.5167,62.5365,352295.0
2024-12-11 12:40:00,63.46,63.54,63.42,63.54,116190.0,62.5463,62.6252,62.5069,62.6252,116190.0
2024-12-11 12:50:00,63.54,63.55,63.47,63.48,93196.0,62.6252,62.635,62.5562,62.566,93196.0
2024-12-11 13:00:00,63.49,63.5,63.41,63.42,89667.0,62.5759,62.5857,62.497,62.5069,89667.0
2024-12-11 13:10:00,63.42,63.42,63.27,63.27,193083.0,62.5069,62.5069,62.359,62.359,193083.0
2024-12-11 13:20:00,63.28,63.28,63.19,63.22,138111.0,62.3689,62.3689,62.2802,62.3098,138111.0
2024-12-11 13:30:00,63.21,63.22,62.96,62.97,262328.0,62.2999,62.3098,62.0535,62.0634,262328.0
2024-12-11 13:40:00,62.97,63.02,62.91,62.94,189893.0,62.0634,62.1126,62.0042,62.0338,189893.0
2024-12-11 13:50:00,62.94,62.95,62.83,62.89,202974.0,62.0338,62.0437,61.9254,61.9845,202974.0
2024-12-11 14:00:00,62.89,62.89,62.82,62.88,190371.0,61.9845,61.9845,61.9155,61.9747,190371.0
2024-12-11 14:10:00,62.87,62.94,62.81,62.84,261069.0,61.9648,62.0338,61.9057,61.9352,261069.0
2024-12-11 14:20:00,62.83,62.83,62.62,62.65,537116.0,61.9254,61.9254,61.7184,61.748,537116.0
2024-12-11 14:30:00,62.64,62.64,62.47,62.54,396101.0,61.7381,61.7381,61.5706,61.6396,396101.0
2024-12-11 14:40:00,62.55,62.65,62.48,62.62,431186.0,61.6494,61.748,61.5804,61.7184,431186.0
2024-12-11 14:50:00,62.62,62.65,62.56,62.58,162964.0,61.7184,61.748,61.6593,61.679,162964.0
2024-12-11 15:00:00,62.58,62.69,62.57,62.61,246528.0,61.679,61.7874,61.6691,61.7085,246528.0
2024-12-11 15:10:00,62.6,62.66,62.58,62.6,234240.0,61.6987,61.7578,61.679,61.6987,234240.0
2024-12-11 15:20:00,62.6,62.63,62.52,62.61,279270.0,61.6987,61.7283,61.6198,61.7085,279270.0
2024-12-11 15:30:00,62.61,62.64,62.52,62.55,277498.0,61.7085,61.7381,61.6198,61.6494,277498.0
2024-12-11 15:40:00,62.55,62.55,62.4,62.45,377401.0,61.6494,61.6494,61.5016,61.5509,377401.0
2024-12-11 15:50:00,62.45,62.79,62.43,62.62,2315522.0,61.5509,61.886,61.5311,61.7184,2315522.0
2024-12-12 09:30:00,63.55,63.68,63.22,63.36,930690.0,62.635,62.7631,62.3098,62.4477,930690.0
2024-12-12 09:40:00,63.36,63.52,63.32,63.48,304736.0,62.4477,62.6054,62.4083,62.566,304736.0
2024-12-12 09:50:00,63.48,63.7,63.43,63.65,561269.0,62.566,62.7829,62.5167,62.7336,561269.0
2024-12-12 10:00:00,63.65,63.74,63.58,63.67,326404.0,62.7336,62.8223,62.6646,62.7533,326404.0
2024-12-12 10:10:00,63.67,63.73,63.54,63.54,298242.0,62.7533,62.8124,62.6252,62.6252,298242.0
2024-12-12 10:20:00,63.54,63.71,63.48,63.69,233253.0,62.6252,62.7927,62.566,62.773,233253.0
2024-12-12 10:30:00,63.69,63.74,63.63,63.69,152874.0,62.773,62.8223,62.7139,62.773,152874.0
2024-12-12 10:40:00,63.69,63.71,63.56,63.63,333365.0,62.773,62.7927,62.6449,62.7139,333365.0
2024-12-12 10:50:00,63.63,63.72,63.62,63.66,145193.0,62.7139,62.8026,62.704,62.7434,145193.0
2024-12-12 11:00:00,63.67,63.67,63.49,63.55,271700.0,62.7533,62.7533,62.5759,62.635,271700.0
2024-12-12 11:10:00,63.55,63.7,63.54,63.69,122871.0,62.635,62.7829,62.6252,62.773,122871.0
2024-12-12 11:20:00,63.69,63.79,63.69,63.78,167093.0,62.773,62.8716,62.773,62.8617,167093.0
2024-12-12 11:30:00,63.78,63.8,63.69,63.71,148182.0,62.8617,62.8814,62.773,62.7927,148182.0
2024-12-12 11:40:00,63.71,63.81,63.7,63.76,124958.0,62.7927,62.8913,62.7829,62.842,124958.0
2024-12-12 11:50:00,63.76,63.79,63.6,63.62,216739.0,62.842,62.8716,62.6843,62.704,216739.0
2024-12-12 12:00:00,63.62,63.66,63.56,63.59,199048.0,62.704,62.7434,62.6449,62.6744,199048.0
2024-12-12 12:10:00,63.59,63.68,63.55,63.68,87659.0,62.6744,62.7631,62.635,62.7631,87659.0
2024-12-12 12:20:00,63.68,63.68,63.6,63.63,108709.0,62.7631,62.7631,62.6843,62.7139,108709.0
2024-12-12 12:30:00,63.62,63.64,63.6,63.63,78902.0,62.704,62.7237,62.6843,62.7139,78902.0
2024-12-12 12:40:00,63.63,63.63,63.53,63.54,117488.0,62.7139,62.7139,62.6153,62.6252,117488.0
2024-12-12 12:50:00,63.55,63.59,63.5,63.58,110545.0,62.635,62.6744,62.5857,62.6646,110545.0
2024-12-12 13:00:00,63.59,63.62,63.53,63.61,97393.0,62.6744,62.704,62.6153,62.6941,97393.0
2024-12-12 13:10:00,63.61,63.61,63.54,63.54,96043.0,62.6941,62.6941,62.6252,62.6252,96043.0
2024-12-12 13:20:00,63.55,63.64,63.52,63.54,156670.0,62.635,62.7237,62.6054,62.6252,156670.0
2024-12-12 13:30:00,63.53,63.61,63.52,63.58,121502.0,62.6153,62.6941,62.6054,62.6646,121502.0
2024-12-12 13:40:00,63.58,63.59,63.43,63.44,111656.0,62.6646,62.6744,62.5167,62.5266,111656.0
2024-12-12 13:50:00,63.44,63.5,63.42,63.46,108898.0,62.5266,62.5857,62.5069,62.5463,108898.0
2024-12-12 14:00:00,63.46,63.49,63.37,63.45,400677.0,62.5463,62.5759,62.4576,62.5365,400677.0
2024-12-12 14:10:00,63.45,63.49,63.4,63.49,114830.0,62.5365,62.5759,62.4872,62.5759,114830.0
2024-12-12 14:20:00,63.48,63.53,63.42,63.5,137997.0,62.566,62.6153,62.5069,62.5857,137997.0
2024-12-12 14:30:00,63.5,63.5,63.41,63.45,132345.0,62.5857,62.5857,62.497,62.5365,132345.0
2024-12-12 14:40:00,63.45,63.48,63.42,63.48,104512.0,62.5365,62.566,62.5069,62.566,104512.0
2024-12-12 14:50:00,63.48,63.48,63.42,63.48,198090.0,62.566,62.566,62.5069,62.566,198090.0
2024-12-12 15:00:00,63.48,63.59,63.46,63.59,161321.0,62.566,62.6744,62.5463,62.6744,161321.0
2024-12-12 15:10:00,63.59,63.64,63.55,63.64,184841.0,62.6744,62.7237,62.635,62.7237,184841.0
2024-12-12 15:20:00,63.64,63.75,63.62,63.73,278437.0,62.7237,62.8321,62.704,62.8124,278437.0
2024-12-12 15:30:00,63.73,63.88,63.72,63.83,487161.0,62.8124,62.9603,62.8026,62.911,487161.0
2024-12-12 15:40:00,63.83,63.86,63.73,63.76,399067.0,62.911,62.9405,62.8124,62.842,399067.0
2024-12-12 15:50:00,63.75,63.92,63.72,63.85,1349040.0,62.8321,62.9997,62.8026,62.9307,1349040.0
2024-12-13 09:30:00,63.57,63.67,63.11,63.59,703392.0,62.6547,62.7533,62.2013,62.6744,703392.0
2024-12-13 09:40:00,63.59,63.71,63.5,63.69,242669.0,62.6744,62.7927,62.5857,62.773,242669.0
2024-12-13 09:50:00,63.69,63.71,63.22,63.23,298507.0,62.773,62.7927,62.3098,62.3196,298507.0
2024-12-13 10:00:00,63.23,63.37,63.11,63.33,270586.0,62.3196,62.4576,62.2013,62.4182,270586.0
2024-12-13 10:10:00,63.34,63.48,63.3,63.41,232509.0,62.428,62.566,62.3886,62.497,232509.0
2024-12-13 10:20:00,63.41,63.59,63.34,63.57,258917.0,62.497,62.6744,62.428,62.6547,258917.0
2024-12-13 10:30:00,63.56,63.58,63.41,63.57,223006.0,62.6449,62.6646,62.497,62.6547,223006.0
2024-12-13 10:40:00,63.58,63.61,63.5,63.56,151211.0,62.6646,62.6941,62.5857,62.6449,151211.0
2024-12-13 10:50:00,63.55,63.8,63.49,63.8,178214.0,62.635,62.8814,62.5759,62.8814,178214.0
2024-12-13 11:00:00,63.8,63.83,63.7,63.78,178567.0,62.8814,62.911,62.7829,62.8617,178567.0
2024-12-13 11:10:00,63.78,63.82,63.64,63.65,120785.0,62.8617,62.9011,62.7237,62.7336,120785.0
2024-12-13 11:20:00,63.65,63.76,63.64,63.71,203221.0,62.7336,62.842,62.7237,62.7927,203221.0
2024-12-13 11:30:00,63.71,63.74,63.64,63.7,134699.0,62.7927,62.8223,62.7237,62.7829,134699.0
2024-12-13 11:40:00,63.71,63.8,63.69,63.75,151549.0,62.7927,62.8814,62.773,62.8321,151549.0
2024-12-13 11:50:00,63.76,63.84,63.73,63.74,149884.0,62.842,62.9208,62.8124,62.8223,149884.0
2024-12-13 12:00:00,63.74,63.74,63.62,63.63,81124.0,62.8223,62.8223,62.704,62.7139,81124.0
2024-12-13 12:10:00,63.63,63.68,63.56,63.58,107038.0,62.7139,62.7631,62.6449,62.6646,107038.0
2024-12-13 12:20:00,63.59,63.65,63.55,63.64,141601.0,62.6744,62.7336,62.635,62.7237,141601.0
2024-12-13 12:30:00,63.64,63.68,63.62,63.65,105434.0,62.7237,62.7631,62.704,62.7336,105434.0
2024-12-13 12:40:00,63.65,63.65,63.52,63.54,110877.0,62.7336,62.7336,62.6054,62.6252,110877.0
2024-12-13 12:50:00,63.54,63.54,63.39,63.4,91028.0,62.6252,62.6252,62.4773,62.4872,91028.0
2024-12-13 13:00:00,63.4,63.47,63.38,63.46,128515.0,62.4872,62.5562,62.4675,62.5463,128515.0
2024-12-13 13:10:00,63.46,63.49,63.44,63.45,134427.0,62.5463,62.5759,62.5266,62.5365,134427.0
2024-12-13 13:20:00,63.45,63.49,63.43,63.49,123422.0,62.5365,62.5759,62.5167,62.5759,123422.0
2024-12-13 13:30:00,63.49,63.5,63.45,63.48,76440.0,62.5759,62.5857,62.5365,62.566,76440.0
2024-12-13 13:40:00,63.49,63.49,63.41,63.43,88200.0,62.5759,62.5759,62.497,62.5167,88200.0
2024-12-13 13:50:00,63.43,63.44,63.41,63.43,51251.0,62.5167,62.5266,62.497,62.5167,51251.0
2024-12-13 14:00:00,63.42,63.48,63.4,63.44,66301.0,62.5069,62.566,62.4872,62.5266,66301.0
2024-12-13 14:10:00,63.44,63.44,63.4,63.41,66981.0,62.5266,62.5266,62.4872,62.497,66981.0
2024-12-13 14:20:00,63.41,63.41,63.32,63.34,58697.0,62.497,62.497,62.4083,62.428,58697.0
2024-12-13 14:30:00,63.34,63.41,63.33,63.37,140292.0,62.428,62.497,62.4182,62.4576,140292.0
2024-12-13 14:40:00,63.38,63.4,63.34,63.37,97646.0,62.4675,62.4872,62.428,62.4576,97646.0
2024-12-13 14:50:00,63.37,63.41,63.33,63.36,170228.0,62.4576,62.497,62.4182,62.4477,170228.0
2024-12-13 15:00:00,63.36,63.41,63.35,63.37,180245.0,62.4477,62.497,62.4379,62.4576,180245.0
2024-12-13 15:10:00,63.38,63.42,63.37,63.4,117220.0,62.4675,62.5069,62.4576,62.4872,117220.0
2024-12-13 15:20:00,63.41,63.46,63.39,63.43,158420.0,62.497,62.5463,62.4773,62.5167,158420.0
2024-12-13 15:30:00,63.42,63.46,63.38,63.43,243751.0,62.5069,62.5463,62.4675,62.5167,243751.0
2024-12-13 15:40:00,63.43,63.43,63.32,63.35,166665.0,62.5167,62.5167,62.4083,62.4379,166665.0
2024-12-13 15:50:00,63.35,63.35,63.11,63.13,751680.0,62.4379,62.4379,62.2013,62.2211,751680.0
2024-12-16 09:30:00,63.23,63.86,63.12,63.57,1317246.0,62.3196,62.9405,62.2112,62.6547,1317246.0
2024-12-16 09:40:00,63.57,63.61,63.21,63.23,249910.0,62.6547,62.6941,62.2999,62.3196,249910.0
2024-12-16 09:50:00,63.23,63.4,63.21,63.37,309207.0,62.3196,62.4872,62.2999,62.4576,309207.0
2024-12-16 10:00:00,63.38,63.63,63.34,63.55,253963.0,62.4675,62.7139,62.428,62.635,253963.0
2024-12-16 10:10:00,63.56,63.67,63.5,63.67,217620.0,62.6449,62.7533,62.5857,62.7533,217620.0
2024-12-16 10:20:00,63.67,63.71,63.6,63.61,279767.0,62.7533,62.7927,62.6843,62.6941,279767.0
2024-12-16 10:30:00,63.6,63.69,63.48,63.58,323151.0,62.6843,62.773,62.566,62.6646,323151.0
2024-12-16 10:40:00,63.59,63.62,63.47,63.55,275719.0,62.6744,62.704,62.5562,62.635,275719.0
2024-12-16 10:50:00,63.54,63.63,63.4,63.44,237978.0,62.6252,62.7139,62.4872,62.5266,237978.0
2024-12-16 11:00:00,63.45,63.47,63.28,63.46,497245.0,62.5365,62.5562,62.3689,62.5463,497245.0
2024-12-16 11:10:00,63.46,63.49,63.31,63.34,181266.0,62.5463,62.5759,62.3985,62.428,181266.0
2024-12-16 11:20:00,63.34,63.38,63.22,63.25,161910.0,62.428,62.4675,62.3098,62.3393,161910.0
2024-12-16 11:30:00,63.25,63.32,63.19,63.27,205730.0,62.3393,62.4083,62.2802,62.359,205730.0
2024-12-16 11:40:00,63.27,63.3,63.16,63.25,364839.0,62.359,62.3886,62.2506,62.3393,364839.0
2024-12-16 11:50:00,63.25,63.27,63.16,63.16,145355.0,62.3393,62.359,62.2506,62.2506,145355.0
2024-12-16 12:00:00,63.17,63.2,63.11,63.14,141891.0,62.2605,62.2901,62.2013,62.2309,141891.0
2024-12-16 12:10:00,63.13,63.13,63.05,63.1,188968.0,62.2211,62.2211,62.1422,62.1915,188968.0
2024-12-16 12:20:00,63.1,63.12,63.02,63.05,351943.0,62.1915,62.2112,62.1126,62.1422,351943.0
2024-12-16 12:30:00,63.05,63.11,63.0,63.09,177188.0,62.1422,62.2013,62.0929,62.1816,177188.0
2024-12-16 12:40:00,63.09,63.15,63.05,63.05,163104.0,62.1816,62.2408,62.1422,62.1422,163104.0
2024-12-16 12:50:00,63.05,63.06,62.84,62.84,1277095.0,62.1422,62.1521,61.9352,61.9352,1277095.0
2024-12-16 13:00:00,62.83,62.84,62.66,62.69,490623.0,61.9254,61.9352,61.7578,61.7874,490623.0
2024-12-16 13:10:00,62.69,62.81,62.68,62.79,269722.0,61.7874,61.9057,61.7775,61.886,269722.0
2024-12-16 13:20:00,62.79,62.85,62.73,62.81,181221.0,61.886,61.9451,61.8268,61.9057,181221.0
2024-12-16 13:30:00,62.8,62.86,62.72,62.83,277379.0,61.8958,61.9549,61.817,61.9254,277379.0
2024-12-16 13:40:00,62.84,62.85,62.79,62.83,121100.0,61.9352,61.9451,61.886,61.9254,121100.0
2024-12-16 13:50:00,62.83,62.86,62.79,62.8,153986.0,61.9254,61.9549,61.886,61.8958,153986.0
2024-12-16 14:00:00,62.8,62.82,62.77,62.81,164067.0,61.8958,61.9155,61.8662,61.9057,164067.0
2024-12-16 14:10:00,62.81,62.81,62.72,62.77,247952.0,61.9057,61.9057,61.817,61.8662,247952.0
2024-12-16 14:20:00,62.76,62.78,62.69,62.7,169528.0,61.8564,61.8761,61.7874,61.7973,169528.0
2024-12-16 14:30:00,62.7,62.71,62.64,62.68,241481.0,61.7973,61.8071,61.7381,61.7775,241481.0
2024-12-16 14:40:00,62.68,62.7,62.6,62.62,298971.0,61.7775,61.7973,61.6987,61.7184,298971.0
2024-12-16 14:50:00,62.62,62.71,62.61,62.63,185728.0,61.7184,61.8071,61.7085,61.7283,185728.0
2024-12-16 15:00:00,62.63,62.66,62.59,62.61,252332.0,61.7283,61.7578,61.6888,61.7085,252332.0
2024-12-16 15:10:00,62.61,62.66,62.49,62.53,302369.0,61.7085,61.7578,61.5903,61.6297,302369.0
2024-12-16 15:20:00,62.54,62.58,62.51,62.55,398993.0,61.6396,61.679,61.61,61.6494,398993.0
2024-12-16 15:30:00,62.55,62.6,62.51,62.55,368291.0,61.6494,61.6987,61.61,61.6494,368291.0
2024-12-16 15:40:00,62.55,62.56,62.41,62.48,596900.0,61.6494,61.6593,61.5114,61.5804,596900.0
2024-12-16 15:50:00,62.48,62.58,62.35,62.58,1248159.0,61.5804,61.679,61.4523,61.679,1248159.0
2024-12-17 09:30:00,62.45,63.19,62.32,63.03,620722.0,61.5509,62.2802,61.4227,62.1225,620722.0
2024-12-17 09:40:00,63.02,63.13,62.87,63.08,292277.0,62.1126,62.2211,61.9648,62.1718,292277.0
2024-12-17 09:50:00,63.05,63.18,62.92,63.16,273445.0,62.1422,62.2703,62.0141,62.2506,273445.0
2024-12-17 10:00:00,63.18,63.33,63.15,63.21,259445.0,62.2703,62.4182,62.2408,62.2999,259445.0
2024-12-17 10:10:00,63.2,63.4,63.17,63.4,258569.0,62.2901,62.4872,62.2605,62.4872,258569.0
2024-12-17 10:20:00,63.39,63.44,63.33,63.41,233278.0,62.4773,62.5266,62.4182,62.497,233278.0
2024-12-17 10:30:00,63.4,63.43,63.32,63.41,276866.0,62.4872,62.5167,62.4083,62.497,276866.0
2024-12-17 10:40:00,63.42,63.55,63.36,63.55,242137.0,62.5069,62.635,62.4477,62.635,242137.0
2024-12-17 10:50:00,63.55,63.55,63.33,63.37,168623.0,62.635,62.635,62.4182,62.4576,168623.0
2024-12-17 11:00:00,63.37,63.49,63.36,63.45,404185.0,62.4576,62.5759,62.4477,62.5365,404185.0
2024-12-17 11:10:00,63.45,63.47,63.37,63.47,286714.0,62.5365,62.5562,62.4576,62.5562,286714.0
2024-12-17 11:20:00,63.47,63.47,63.21,63.29,251970.0,62.5562,62.5562,62.2999,62.3788,251970.0
2024-12-17 11:30:00,63.29,63.32,63.23,63.24,409466.0,62.3788,62.4083,62.3196,62.3295,409466.0
2024-12-17 11:40:00,63.24,63.42,63.22,63.41,207980.0,62.3295,62.5069,62.3098,62.497,207980.0
2024-12-17 11:50:00,63.41,63.46,63.37,63.45,263956.0,62.497,62.5463,62.4576,62.5365,263956.0
2024-12-17 12:00:00,63.45,63.5,63.36,63.38,328555.0,62.5365,62.5857,62.4477,62.4675,328555.0
2024-12-17 12:10:00,63.39,63.49,63.38,63.48,163140.0,62.4773,62.5759,62.4675,62.566,163140.0
2024-12-17 12:20:00,63.48,63.51,63.37,63.42,285987.0,62.566,62.5956,62.4576,62.5069,285987.0
2024-12-17 12:30:00,63.42,63.45,63.37,63.41,178047.0,62.5069,62.5365,62.4576,62.497,178047.0
2024-12-17 12:40:00,63.41,63.46,63.31,63.32,318635.0,62.497,62.5463,62.3985,62.4083,318635.0
2024-12-17 12:50:00,63.32,63.43,63.32,63.4,145880.0,62.4083,62.5167,62.4083,62.4872,145880.0
2024-12-17 13:00:00,63.39,63.42,63.26,63.3,200941.0,62.4773,62.5069,62.3492,62.3886,200941.0
2024-12-17 13:10:00,63.31,63.32,63.23,63.31,102085.0,62.3985,62.4083,62.3196,62.3985,102085.0
2024-12-17 13:20:00,63.31,63.4,63.3,63.4,135536.0,62.3985,62.4872,62.3886,62.4872,135536.0
2024-12-17 13:30:00,63.4,63.4,63.28,63.37,191096.0,62.4872,62.4872,62.3689,62.4576,191096.0
2024-12-17 13:40:00,63.38,63.45,63.37,63.39,212393.0,62.4675,62.5365,62.4576,62.4773,212393.0
2024-12-17 13:50:00,63.4,63.43,63.32,63.42,205311.0,62.4872,62.5167,62.4083,62.5069,205311.0
2024-12-17 14:00:00,63.41,63.48,63.34,63.38,190046.0,62.497,62.566,62.428,62.4675,190046.0
2024-12-17 14:10:00,63.37,63.43,63.36,63.38,198751.0,62.4576,62.5167,62.4477,62.4675,198751.0
2024-12-17 14:20:00,63.38,63.43,63.36,63.43,281941.0,62.4675,62.5167,62.4477,62.5167,281941.0
2024-12-17 14:30:00,63.43,63.43,63.36,63.4,248863.0,62.5167,62.5167,62.4477,62.4872,248863.0
2024-12-17 14:40:00,63.4,63.42,63.36,63.41,201509.0,62.4872,62.5069,62.4477,62.497,201509.0
2024-12-17 14:50:00,63.41,63.43,63.37,63.39,206726.0,62.497,62.5167,62.4576,62.4773,206726.0
2024-12-17 15:00:00,63.39,63.46,63.36,63.45,332370.0,62.4773,62.5463,62.4477,62.5365,332370.0
2024-12-17 15:10:00,63.44,63.5,63.41,63.49,300089.0,62.5266,62.5857,62.497,62.5759,300089.0
2024-12-17 15:20:00,63.49,63.51,63.39,63.41,268300.0,62.5759,62.5956,62.4773,62.497,268300.0
2024-12-17 15:30:00,63.4,63.43,63.32,63.34,317001.0,62.4872,62.5167,62.4083,62.428,317001.0
2024-12-17 15:40:00,63.35,63.46,63.33,63.43,358787.0,62.4379,62.5463,62.4182,62.5167,358787.0
2024-12-17 15:50:00,63.43,63.49,63.36,63.43,1824673.0,62.5167,62.5759,62.4477,62.5167,1824673.0
2024-12-18 09:30:00,62.92,63.27,62.79,63.11,617207.0,62.0141,62.359,61.886,62.2013,617207.0
2024-12-18 09:40:00,63.12,63.26,62.97,63.25,214929.0,62.2112,62.3492,62.0634,62.3393,214929.0
2024-12-18 09:50:00,63.25,63.48,63.23,63.43,237289.0,62.3393,62.566,62.3196,62.5167,237289.0
2024-12-18 10:00:00,63.43,63.48,63.34,63.48,283108.0,62.5167,62.566,62.428,62.566,283108.0
2024-12-18 10:10:00,63.48,63.58,63.4,63.56,286082.0,62.566,62.6646,62.4872,62.6449,286082.0
2024-12-18 10:20:00,63.57,63.64,63.43,63.45,332060.0,62.6547,62.7237,62.5167,62.5365,332060.0
2024-12-18 10:30:00,63.45,63.48,63.4,63.45,174535.0,62.5365,62.566,62.4872,62.5365,174535.0
2024-12-18 10:40:00,63.45,63.54,63.42,63.49,208116.0,62.5365,62.6252,62.5069,62.5759,208116.0
2024-12-18 10:50:00,63.49,63.55,63.41,63.43,196867.0,62.5759,62.635,62.497,62.5167,196867.0
2024-12-18 11:00:00,63.43,63.46,63.39,63.4,289800.0,62.5167,62.5463,62.4773,62.4872,289800.0
2024-12-18 11:10:00,63.41,63.49,63.35,63.49,198522.0,62.497,62.5759,62.4379,62.5759,198522.0
2024-12-18 11:20:00,63.49,63.5,63.4,63.44,157424.0,62.5759,62.5857,62.4872,62.5266,157424.0
2024-12-18 11:30:00,63.44,63.55,63.43,63.55,197028.0,62.5266,62.635,62.5167,62.635,197028.0
2024-12-18 11:40:00,63.54,63.56,63.48,63.53,115059.0,62.6252,62.6449,62.566,62.6153,115059.0
2024-12-18 11:50:00,63.52,63.55,63.48,63.52,152997.0,62.6054,62.635,62.566,62.6054,152997.0
2024-12-18 12:00:00,63.52,63.56,63.48,63.5,184565.0,62.6054,62.6449,62.566,62.5857,184565.0
2024-12-18 12:10:00,63.51,63.6,63.5,63.59,106695.0,62.5956,62.6843,62.5857,62.6744,106695.0
2024-12-18 12:20:00,63.59,63.63,63.51,63.54,132149.0,62.6744,62.7139,62.5956,62.6252,132149.0
2024-12-18 12:30:00,63.53,63.56,63.51,63.53,92757.0,62.6153,62.6449,62.5956,62.6153,92757.0
2024-12-18 12:40:00,63.52,63.54,63.46,63.47,134046.0,62.6054,62.6252,62.5463,62.5562,134046.0
2024-12-18 12:50:00,63.47,63.48,63.42,63.47,121653.0,62.5562,62.566,62.5069,62.5562,121653.0
2024-12-18 13:00:00,63.47,63.49,63.42,63.46,163812.0,62.5562,62.5759,62.5069,62.5463,163812.0
2024-12-18 13:10:00,63.46,63.49,63.43,63.46,229297.0,62.5463,62.5759,62.5167,62.5463,229297.0
2024-12-18 13:20:00,63.45,63.46,63.34,63.35,167413.0,62.5365,62.5463,62.428,62.4379,167413.0
2024-12-18 13:30:00,63.34,63.45,63.26,63.41,249086.0,62.428,62.5365,62.3492,62.497,249086.0
2024-12-18 13:40:00,63.41,63.41,63.34,63.36,281476.0,62.497,62.497,62.428,62.4477,281476.0
2024-12-18 13:50:00,63.36,63.39,63.3,63.31,321776.0,62.4477,62.4773,62.3886,62.3985,321776.0
2024-12-18 14:00:00,63.3,63.32,63.13,63.2,191462.0,62.3886,62.4083,62.2211,62.2901,191462.0
2024-12-18 14:10:00,63.2,63.21,63.1,63.16,159241.0,62.2901,62.2999,62.1915,62.2506,159241.0
2024-12-18 14:20:00,63.16,63.22,63.14,63.16,132953.0,62.2506,62.3098,62.2309,62.2506,132953.0
2024-12-18 14:30:00,63.16,63.38,63.15,63.37,297896.0,62.2506,62.4675,62.2408,62.4576,297896.0
2024-12-18 14:40:00,63.36,63.41,63.26,63.27,199052.0,62.4477,62.497,62.3492,62.359,199052.0
2024-12-18 14:50:00,63.27,63.34,63.21,63.34,253604.0,62.359,62.428,62.2999,62.428,253604.0
2024-12-18 15:00:00,63.35,63.47,63.3,63.43,273313.0,62.4379,62.5562,62.3886,62.5167,273313.0
2024-12-18 15:10:00,63.43,63.58,63.42,63.53,307364.0,62.5167,62.6646,62.5069,62.6153,307364.0
2024-12-18 15:20:00,63.53,63.59,63.46,63.52,348990.0,62.6153,62.6744,62.5463,62.6054,348990.0
2024-12-18 15:30:00,63.52,63.57,63.47,63.47,392409.0,62.6054,62.6547,62.5562,62.5562,392409.0
2024-12-18 15:40:00,63.47,63.51,63.1,63.13,535464.0,62.5562,62.5956,62.1915,62.2211,535464.0
2024-12-18 15:50:00,63.14,63.17,62.8,62.83,2062295.0,62.2309,62.2605,61.8958,61.9254,2062295.0
2024-12-19 09:30:00,62.7,63.04,62.42,62.93,893887.0,61.7973,62.1324,61.5213,62.0239,893887.0
2024-12-19 09:40:00,62.92,62.93,62.56,62.64,326278.0,62.0141,62.0239,61.6593,61.7381,326278.0
2024-12-19 09:50:00,62.64,62.72,62.49,62.7,259547.0,61.7381,61.817,61.5903,61.7973,259547.0
2024-12-19 10:00:00,62.71,62.92,62.65,62.88,329485.0,61.8071,62.0141,61.748,61.9747,329485.0
2024-12-19 10:10:00,62.87,62.88,62.7,62.85,244877.0,61.9648,61.9747,61.7973,61.9451,244877.0
2024-12-19 10:20:00,62.85,63.0,62.77,62.99,249860.0,61.9451,62.0929,61.8662,62.0831,249860.0
2024-12-19 10:30:00,62.99,63.0,62.88,62.96,241300.0,62.0831,62.0929,61.9747,62.0535,241300.0
2024-12-19 10:40:00,62.96,62.98,62.82,62.88,276488.0,62.0535,62.0732,61.9155,61.9747,276488.0
2024-12-19 10:50:00,62.87,62.98,62.82,62.88,183440.0,61.9648,62.0732,61.9155,61.9747,183440.0
2024-12-19 11:00:00,62.87,62.93,62.78,62.88,150996.0,61.9648,62.0239,61.8761,61.9747,150996.0
2024-12-19 11:10:00,62.89,62.94,62.8,62.91,163103.0,61.9845,62.0338,61.8958,62.0042,163103.0
2024-12-19 11:20:00,62.91,63.0,62.85,62.96,226919.0,62.0042,62.0929,61.9451,62.0535,226919.0
2024-12-19 11:30:00,62.96,62.96,62.84,62.85,250737.0,62.0535,62.0535,61.9352,61.9451,250737.0
2024-12-19 11:40:00,62.85,62.94,62.84,62.92,118526.0,61.9451,62.0338,61.9352,62.0141,118526.0
2024-12-19 11:50:00,62.93,62.93,62.73,62.78,132910.0,62.0239,62.0239,61.8268,61.8761,132910.0
2024-12-19 12:00:00,62.77,62.88,62.76,62.86,99305.0,61.8662,61.9747,61.8564,61.9549,99305.0
2024-12-19 12:10:00,62.85,62.94,62.83,62.92,175067.0,61.9451,62.0338,61.9254,62.0141,175067.0
2024-12-19 12:20:00,62.92,62.97,62.86,62.94,86846.0,62.0141,62.0634,61.9549,62.0338,86846.0
2024-12-19 12:30:00,62.94,63.06,62.88,63.04,121758.0,62.0338,62.1521,61.9747,62.1324,121758.0
2024-12-19 12:40:00,63.05,63.13,62.9,63.05,270009.0,62.1422,62.2211,61.9944,62.1422,270009.0
2024-12-19 12:50:00,63.05,63.09,63.0,63.05,135953.0,62.1422,62.1816,62.0929,62.1422,135953.0
2024-12-19 13:00:00,63.05,63.15,62.95,63.13,131270.0,62.1422,62.2408,62.0437,62.2211,131270.0
2024-12-19 13:10:00,63.12,63.14,63.03,63.05,178701.0,62.2112,62.2309,62.1225,62.1422,178701.0
2024-12-19 13:20:00,63.05,63.17,63.02,63.16,197952.0,62.1422,62.2605,62.1126,62.2506,197952.0
2024-12-19 13:30:00,63.15,63.16,63.1,63.11,204644.0,62.2408,62.2506,62.1915,62.2013,204644.0
2024-12-19 13:40:00,63.11,63.12,63.07,63.1,103497.0,62.2013,62.2112,62.1619,62.1915,103497.0
2024-12-19 13:50:00,63.1,63.14,63.08,63.13,128253.0,62.1915,62.2309,62.1718,62.2211,128253.0
2024-12-19 14:00:00,63.14,63.16,62.88,62.9,163700.0,62.2309,62.2506,61.9747,61.9944,163700.0
2024-12-19 14:10:00,62.9,62.91,62.84,62.91,111461.0,61.9944,62.0042,61.9352,62.0042,111461.0
2024-12-19 14:20:00,62.9,62.94,62.86,62.92,223508.0,61.9944,62.0338,61.9549,62.0141,223508.0
2024-12-19 14:30:00,62.91,62.93,62.87,62.91,157550.0,62.0042,62.0239,61.9648,62.0042,157550.0
2024-12-19 14:40:00,62.91,62.95,62.84,62.84,218958.0,62.0042,62.0437,61.9352,61.9352,218958.0
2024-12-19 14:50:00,62.84,62.9,62.75,62.76,165299.0,61.9352,61.9944,61.8465,61.8564,165299.0
2024-12-19 15:00:00,62.76,62.81,62.73,62.74,192896.0,61.8564,61.9057,61.8268,61.8367,192896.0
2024-12-19 15:10:00,62.74,62.8,62.67,62.72,261624.0,61.8367,61.8958,61.7677,61.817,261624.0
2024-12-19 15:20:00,62.71,62.75,62.63,62.67,274909.0,61.8071,61.8465,61.7283,61.7677,274909.0
2024-12-19 15:30:00,62.67,62.84,62.65,62.83,358798.0,61.7677,61.9352,61.748,61.9254,358798.0
2024-12-19 15:40:00,62.83,62.83,62.74,62.78,358117.0,61.9254,61.9254,61.8367,61.8761,358117.0
2024-12-19 15:50:00,62.81,62.81,62.4,62.43,1880492.0,61.9057,61.9057,61.5016,61.5311,1880492.0
2024-12-20 09:30:00,62.47,62.65,62.28,62.47,3228724.0,61.5706,61.748,61.3833,61.5706,3228724.0
2024-12-20 09:40:00,62.47,62.61,62.41,62.53,241267.0,61.5706,61.7085,61.5114,61.6297,241267.0
2024-12-20 09:50:00,62.53,62.64,62.45,62.52,206934.0,61.6297,61.7381,61.5509,61.6198,206934.0
2024-12-20 10:00:00,62.53,62.58,62.41,62.45,242243.0,61.6297,61.679,61.5114,61.5509,242243.0
2024-12-20 10:10:00,62.45,62.46,62.37,62.46,211952.0,61.5509,61.5607,61.472,61.5607,211952.0
2024-12-20 10:20:00,62.45,62.48,62.33,62.48,160442.0,61.5509,61.5804,61.4326,61.5804,160442.0
2024-12-20 10:30:00,62.48,62.55,62.33,62.34,208722.0,61.5804,61.6494,61.4326,61.4424,208722.0
2024-12-20 10:40:00,62.33,62.52,62.29,62.51,189462.0,61.4326,61.6198,61.3932,61.61,189462.0
2024-12-20 10:50:00,62.51,62.52,62.4,62.43,116708.0,61.61,61.6198,61.5016,61.5311,116708.0
2024-12-20 11:00:00,62.42,62.67,62.41,62.66,141051.0,61.5213,61.7677,61.5114,61.7578,141051.0
2024-12-20 11:10:00,62.66,62.86,62.64,62.84,135493.0,61.7578,61.9549,61.7381,61.9352,135493.0
2024-12-20 11:20:00,62.84,62.96,62.8,62.96,120459.0,61.9352,62.0535,61.8958,62.0535,120459.0
2024-12-20 11:30:00,62.97,62.99,62.87,62.94,134587.0,62.0634,62.0831,61.9648,62.0338,134587.0
2024-12-20 11:40:00,62.94,63.05,62.92,62.95,250872.0,62.0338,62.1422,62.0141,62.0437,250872.0
2024-12-20 11:50:00,62.96,63.05,62.91,62.98,148147.0,62.0535,62.1422,62.0042,62.0732,148147.0
2024-12-20 12:00:00,62.97,63.01,62.9,63.01,138284.0,62.0634,62.1028,61.9944,62.1028,138284.0
2024-12-20 12:10:00,63.01,63.06,62.97,62.98,111217.0,62.1028,62.1521,62.0634,62.0732,111217.0
2024-12-20 12:20:00,62.98,63.01,62.91,62.95,153443.0,62.0732,62.1028,62.0042,62.0437,153443.0
2024-12-20 12:30:00,62.95,62.96,62.81,62.81,155424.0,62.0437,62.0535,61.9057,61.9057,155424.0
2024-12-20 12:40:00,62.82,62.95,62.76,62.95,222422.0,61.9155,62.0437,61.8564,62.0437,222422.0
2024-12-20 12:50:00,62.95,62.98,62.87,62.94,155626.0,62.0437,62.0732,61.9648,62.0338,155626.0
2024-12-20 13:00:00,62.94,62.94,62.84,62.86,121533.0,62.0338,62.0338,61.9352,61.9549,121533.0
2024-12-20 13:10:00,62.87,62.97,62.86,62.97,128211.0,61.9648,62.0634,61.9549,62.0634,128211.0
2024-12-20 13:20:00,62.97,62.97,62.85,62.85,197284.0,62.0634,62.0634,61.9451,61.9451,197284.0
2024-12-20 13:30:00,62.86,62.92,62.76,62.78,150529.0,61.9549,62.0141,61.8564,61.8761,150529.0
2024-12-20 13:40:00,62.77,62.85,62.76,62.78,151436.0,61.8662,61.9451,61.8564,61.8761,151436.0
2024-12-20 13:50:00,62.78,62.82,62.71,62.71,248292.0,61.8761,61.9155,61.8071,61.8071,248292.0
2024-12-20 14:00:00,62.71,62.79,62.69,62.78,131727.0,61.8071,61.886,61.7874,61.8761,131727.0
2024-12-20 14:10:00,62.78,62.84,62.76,62.84,107330.0,61.8761,61.9352,61.8564,61.9352,107330.0
2024-12-20 14:20:00,62.84,62.94,62.82,62.94,153193.0,61.9352,62.0338,61.9155,62.0338,153193.0
2024-12-20 14:30:00,62.94,62.97,62.88,62.9,180983.0,62.0338,62.0634,61.9747,61.9944,180983.0
2024-12-20 14:40:00,62.9,62.95,62.86,62.91,169635.0,61.9944,62.0437,61.9549,62.0042,169635.0
2024-12-20 14:50:00,62.91,62.93,62.83,62.87,151193.0,62.0042,62.0239,61.9254,61.9648,151193.0
2024-12-20 15:00:00,62.87,62.91,62.77,62.8,178150.0,61.9648,62.0042,61.8662,61.8958,178150.0
2024-12-20 15:10:00,62.8,62.86,62.77,62.79,245145.0,61.8958,61.9549,61.8662,61.886,245145.0
2024-12-20 15:20:00,62.79,62.8,62.69,62.7,214114.0,61.886,61.8958,61.7874,61.7973,214114.0
2024-12-20 15:30:00,62.71,62.81,62.64,62.8,274828.0,61.8071,61.9057,61.7381,61.8958,274828.0
2024-12-20 15:40:00,62.8,62.81,62.7,62.73,356017.0,61.8958,61.9057,61.7973,61.8268,356017.0
2024-12-20 15:50:00,62.73,62.83,62.52,62.6,2247959.0,61.8268,61.9254,61.6198,61.6987,2247959.0
2024-12-23 09:30:00,62.5,62.76,62.38,62.4,475865.0,61.6001,61.8564,61.4819,61.5016,475865.0
2024-12-23 09:40:00,62.41,62.48,62.11,62.12,253774.0,61.5114,61.5804,61.2157,61.2256,253774.0
2024-12-23 09:50:00,62.11,62.14,61.89,61.93,380020.0,61.2157,61.2453,60.9989,61.0383,380020.0
2024-12-23 10:00:00,61.92,62.14,61.89,61.97,326333.0,61.0285,61.2453,60.9989,61.0778,326333.0
2024-12-23 10:10:00,61.97,62.13,61.95,62.03,164825.0,61.0778,61.2355,61.058,61.1369,164825.0
2024-12-23 10:20:00,62.03,62.13,61.9,61.94,146539.0,61.1369,61.2355,61.0088,61.0482,146539.0
2024-12-23 10:30:00,61.95,61.95,61.82,61.83,140595.0,61.058,61.058,60.9299,60.9398,140595.0
2024-12-23 10:40:00,61.82,61.89,61.75,61.8,149000.0,60.9299,60.9989,60.8609,60.9102,149000.0
2024-12-23 10:50:00,61.8,61.88,61.75,61.87,117969.0,60.9102,60.9891,60.8609,60.9792,117969.0
2024-12-23 11:00:00,61.87,61.93,61.84,61.87,274985.0,60.9792,61.0383,60.9496,60.9792,274985.0
2024-12-23 11:10:00,61.88,61.94,61.87,61.92,141968.0,60.9891,61.0482,60.9792,61.0285,141968.0
2024-12-23 11:20:00,61.93,61.99,61.88,61.9,122917.0,61.0383,61.0975,60.9891,61.0088,122917.0
2024-12-23 11:30:00,61.9,61.96,61.81,61.82,132741.0,61.0088,61.0679,60.9201,60.9299,132741.0
2024-12-23 11:40:00,61.82,61.91,61.8,61.9,138824.0,60.9299,61.0186,60.9102,61.0088,138824.0
2024-12-23 11:50:00,61.9,61.92,61.78,61.79,137691.0,61.0088,61.0285,60.8905,60.9004,137691.0
2024-12-23 12:00:00,61.79,61.84,61.65,61.69,178844.0,60.9004,60.9496,60.7624,60.8018,178844.0
2024-12-23 12:10:00,61.68,61.7,61.56,61.58,142121.0,60.7919,60.8116,60.6737,60.6934,142121.0
2024-12-23 12:20:00,61.59,61.63,61.56,61.57,197279.0,60.7032,60.7427,60.6737,60.6835,197279.0
2024-12-23 12:30:00,61.57,61.64,61.53,61.61,140622.0,60.6835,60.7525,60.6441,60.7229,140622.0
2024-12-23 12:40:00,61.61,61.74,61.59,61.73,115430.0,60.7229,60.8511,60.7032,60.8412,115430.0
2024-12-23 12:50:00,61.73,61.77,61.71,61.72,106913.0,60.8412,60.8806,60.8215,60.8314,106913.0
2024-12-23 13:00:00,61.72,61.77,61.66,61.72,145932.0,60.8314,60.8806,60.7722,60.8314,145932.0
2024-12-23 13:10:00,61.72,61.83,61.69,61.79,130894.0,60.8314,60.9398,60.8018,60.9004,130894.0
2024-12-23 13:20:00,61.79,61.85,61.75,61.85,141946.0,60.9004,60.9595,60.8609,60.9595,141946.0
2024-12-23 13:30:00,61.84,61.9,61.83,61.9,92770.0,60.9496,61.0088,60.9398,61.0088,92770.0
2024-12-23 13:40:00,61.89,61.89,61.77,61.8,134089.0,60.9989,60.9989,60.8806,60.9102,134089.0
2024-12-23 13:50:00,61.8,61.89,61.8,61.83,123463.0,60.9102,60.9989,60.9102,60.9398,123463.0
2024-12-23 14:00:00,61.83,61.96,61.82,61.96,117762.0,60.9398,61.0679,60.9299,61.0679,117762.0
2024-12-23 14:10:00,61.96,62.05,61.94,62.04,144451.0,61.0679,61.1566,61.0482,61.1468,144451.0
2024-12-23 14:20:00,62.05,62.07,61.92,61.93,151624.0,61.1566,61.1763,61.0285,61.0383,151624.0
2024-12-23 14:30:00,61.93,61.96,61.88,61.88,126152.0,61.0383,61.0679,60.9891,60.9891,126152.0
2024-12-23 14:40:00,61.88,61.89,61.84,61.86,128357.0,60.9891,60.9989,60.9496,60.9693,128357.0
2024-12-23 14:50:00,61.87,61.97,61.87,61.97,169423.0,60.9792,61.0778,60.9792,61.0778,169423.0
2024-12-23 15:00:00,61.97,62.07,61.95,61.98,125211.0,61.0778,61.1763,61.058,61.0876,125211.0
2024-12-23 15:10:00,61.99,62.13,61.98,62.11,222455.0,61.0975,61.2355,61.0876,61.2157,222455.0
2024-12-23 15:20:00,62.12,62.22,62.11,62.17,127671.0,61.2256,61.3242,61.2157,61.2749,127671.0
2024-12-23 15:30:00,62.18,62.25,62.13,62.21,165991.0,61.2847,61.3537,61.2355,61.3143,165991.0
2024-12-23 15:40:00,62.22,62.33,62.21,62.3,230621.0,61.3242,61.4326,61.3143,61.403,230621.0
2024-12-23 15:50:00,62.31,62.41,62.31,62.37,825133.0,61.4129,61.5114,61.4129,61.472,825133.0
2024-12-24 09:30:00,62.2,62.4,62.01,62.33,367679.0,61.3045,61.5016,61.1172,61.4326,367679.0
2024-12-24 09:40:00,62.32,62.42,62.29,62.42,218822.0,61.4227,61.5213,61.3932,61.5213,218822.0
2024-12-24 09:50:00,62.42,62.47,62.36,62.37,165099.0,61.5213,61.5706,61.4621,61.472,165099.0
2024-12-24 10:00:00,62.37,62.48,62.37,62.42,129722.0,61.472,61.5804,61.472,61.5213,129722.0
2024-12-24 10:10:00,62.42,62.49,62.41,62.47,121101.0,61.5213,61.5903,61.5114,61.5706,121101.0
2024-12-24 10:20:00,62.47,62.5,62.41,62.43,86762.0,61.5706,61.6001,61.5114,61.5311,86762.0
2024-12-24 10:30:00,62.43,62.56,62.4,62.53,145143.0,61.5311,61.6593,61.5016,61.6297,145143.0
2024-12-24 10:40:00,62.53,62.64,62.52,62.54,164058.0,61.6297,61.7381,61.6198,61.6396,164058.0
2024-12-24 10:50:00,62.54,62.54,62.42,62.47,89204.0,61.6396,61.6396,61.5213,61.5706,89204.0
2024-12-24 11:00:00,62.47,62.57,62.44,62.54,107317.0,61.5706,61.6691,61.541,61.6396,107317.0
2024-12-24 11:10:00,62.55,62.58,62.51,62.52,138859.0,61.6494,61.679,61.61,61.6198,138859.0
2024-12-24 11:20:00,62.52,62.55,62.49,62.5,87439.0,61.6198,61.6494,61.5903,61.6001,87439.0
2024-12-24 11:30:00,62.5,62.56,62.49,62.55,70731.0,61.6001,61.6593,61.5903,61.6494,70731.0
2024-12-24 11:40:00,62.55,62.58,62.53,62.57,59528.0,61.6494,61.679,61.6297,61.6691,59528.0
2024-12-24 11:50:00,62.57,62.57,62.46,62.51,130865.0,61.6691,61.6691,61.5607,61.61,130865.0
2024-12-24 12:00:00,62.51,62.55,62.5,62.55,103965.0,61.61,61.6494,61.6001,61.6494,103965.0
2024-12-24 12:10:00,62.55,62.6,62.53,62.6,99616.0,61.6494,61.6987,61.6297,61.6987,99616.0
2024-12-24 12:20:00,62.6,62.66,62.59,62.64,97508.0,61.6987,61.7578,61.6888,61.7381,97508.0
2024-12-24 12:30:00,62.64,62.7,62.57,62.69,112259.0,61.7381,61.7973,61.6691,61.7874,112259.0
2024-12-24 12:40:00,62.69,62.73,62.66,62.72,88915.0,61.7874,61.8268,61.7578,61.817,88915.0
2024-12-24 12:50:00,62.72,62.82,62.71,62.78,409772.0,61.817,61.9155,61.8071,61.8761,409772.0
2024-12-26 09:30:00,62.62,62.69,62.49,62.53,313103.0,61.7184,61.7874,61.5903,61.6297,313103.0
2024-12-26 09:40:00,62.53,62.54,62.42,62.47,212682.0,61.6297,61.6396,61.5213,61.5706,212682.0
2024-12-26 09:50:00,62.48,62.59,62.46,62.57,195115.0,61.5804,61.6888,61.5607,61.6691,195115.0
2024-12-26 10:00:00,62.58,62.71,62.56,62.67,128294.0,61.679,61.8071,61.6593,61.7677,128294.0
2024-12-26 10:10:00,62.67,62.69,62.57,62.58,140758.0,61.7677,61.7874,61.6691,61.679,140758.0
2024-12-26 10:20:00,62.58,62.6,62.5,62.51,131288.0,61.679,61.6987,61.6001,61.61,131288.0
2024-12-26 10:30:00,62.51,62.52,62.42,62.44,100836.0,61.61,61.6198,61.5213,61.541,100836.0
2024-12-26 10:40:00,62.44,62.5,62.4,62.49,92689.0,61.541,61.6001,61.5016,61.5903,92689.0
2024-12-26 10:50:00,62.48,62.5,62.44,62.49,111555.0,61.5804,61.6001,61.541,61.5903,111555.0
2024-12-26 11:00:00,62.48,62.49,62.4,62.41,70996.0,61.5804,61.5903,61.5016,61.5114,70996.0
2024-12-26 11:10:00,62.41,62.49,62.4,62.49,97514.0,61.5114,61.5903,61.5016,61.5903,97514.0
2024-12-26 11:20:00,62.49,62.54,62.46,62.51,104226.0,61.5903,61.6396,61.5607,61.61,104226.0
2024-12-26 11:30:00,62.5,62.6,62.5,62.59,95431.0,61.6001,61.6987,61.6001,61.6888,95431.0
2024-12-26 11:40:00,62.59,62.67,62.58,62.66,113271.0,61.6888,61.7677,61.679,61.7578,113271.0
2024-12-26 11:50:00,62.66,62.68,62.63,62.66,68879.0,61.7578,61.7775,61.7283,61.7578,68879.0
2024-12-26 12:00:00,62.66,62.7,62.65,62.7,55052.0,61.7578,61.7973,61.748,61.7973,55052.0
2024-12-26 12:10:00,62.7,62.7,62.66,62.68,52290.0,61.7973,61.7973,61.7578,61.7775,52290.0
2024-12-26 12:20:00,62.69,62.74,62.65,62.7,112801.0,61.7874,61.8367,61.748,61.7973,112801.0
2024-12-26 12:30:00,62.71,62.72,62.66,62.66,45949.0,61.8071,61.817,61.7578,61.7578,45949.0
2024-12-26 12:40:00,62.66,62.71,62.64,62.68,57219.0,61.7578,61.8071,61.7381,61.7775,57219.0
2024-12-26 12:50:00,62.68,62.68,62.64,62.67,49403.0,61.7775,61.7775,61.7381,61.7677,49403.0
2024-12-26 13:00:00,62.67,62.7,62.64,62.68,47886.0,61.7677,61.7973,61.7381,61.7775,47886.0
2024-12-26 13:10:00,62.68,62.68,62.57,62.59,65055.0,61.7775,61.7775,61.6691,61.6888,65055.0
2024-12-26 13:20:00,62.59,62.62,62.58,62.59,54512.0,61.6888,61.7184,61.679,61.6888,54512.0
2024-12-26 13:30:00,62.59,62.64,62.55,62.63,60702.0,61.6888,61.7381,61.6494,61.7283,60702.0
2024-12-26 13:40:00,62.63,62.64,62.58,62.64,129687.0,61.7283,61.7381,61.679,61.7381,129687.0
2024-12-26 13:50:00,62.63,62.69,62.61,62.68,80331.0,61.7283,61.7874,61.7085,61.7775,80331.0
2024-12-26 14:00:00,62.67,62.67,62.57,62.58,53439.0,61.7677,61.7677,61.6691,61.679,53439.0
2024-12-26 14:10:00,62.58,62.62,62.56,62.61,76598.0,61.679,61.7184,61.6593,61.7085,76598.0
2024-12-26 14:20:00,62.61,62.65,62.59,62.64,88186.0,61.7085,61.748,61.6888,61.7381,88186.0
2024-12-26 14:30:00,62.65,62.69,62.64,62.67,62443.0,61.748,61.7874,61.7381,61.7677,62443.0
2024-12-26 14:40:00,62.68,62.68,62.59,62.61,70726.0,61.7775,61.7775,61.6888,61.7085,70726.0
2024-12-26 14:50:00,62.61,62.63,62.58,62.59,72614.0,61.7085,61.7283,61.679,61.6888,72614.0
2024-12-26 15:00:00,62.59,62.61,62.57,62.6,94515.0,61.6888,61.7085,61.6691,61.6987,94515.0
2024-12-26 15:10:00,62.59,62.6,62.55,62.57,107915.0,61.6888,61.6987,61.6494,61.6691,107915.0
2024-12-26 15:20:00,62.57,62.61,62.55,62.59,87629.0,61.6691,61.7085,61.6494,61.6888,87629.0
2024-12-26 15:30:00,62.59,62.63,62.53,62.63,161577.0,61.6888,61.7283,61.6297,61.7283,161577.0
2024-12-26 15:40:00,62.62,62.64,62.56,62.57,99952.0,61.7184,61.7381,61.6593,61.6691,99952.0
2024-12-26 15:50:00,62.58,62.69,62.56,62.57,530398.0,61.679,61.7874,61.6593,61.6691,530398.0
2024-12-27 09:30:00,62.45,62.7,62.2,62.65,440135.0,61.5509,61.7973,61.3045,61.748,440135.0
2024-12-27 09:40:00,62.66,62.86,62.66,62.86,194023.0,61.7578,61.9549,61.7578,61.9549,194023.0
2024-12-27 09:50:00,62.85,62.87,62.71,62.85,121427.0,61.9451,61.9648,61.8071,61.9451,121427.0
2024-12-27 10:00:00,62.85,62.93,62.78,62.92,122913.0,61.9451,62.0239,61.8761,62.0141,122913.0
2024-12-27 10:10:00,62.92,62.95,62.82,62.86,139640.0,62.0141,62.0437,61.9155,61.9549,139640.0
2024-12-27 10:20:00,62.86,62.94,62.79,62.8,117890.0,61.9549,62.0338,61.886,61.8958,117890.0
2024-12-27 10:30:00,62.8,62.85,62.74,62.8,95136.0,61.8958,61.9451,61.8367,61.8958,95136.0
2024-12-27 10:40:00,62.79,62.84,62.75,62.77,73867.0,61.886,61.9352,61.8465,61.8662,73867.0
2024-12-27 10:50:00,62.77,62.78,62.59,62.61,115791.0,61.8662,61.8761,61.6888,61.7085,115791.0
2024-12-27 11:00:00,62.6,62.6,62.52,62.58,105904.0,61.6987,61.6987,61.6198,61.679,105904.0
2024-12-27 11:10:00,62.58,62.59,62.54,62.57,86625.0,61.679,61.6888,61.6396,61.6691,86625.0
2024-12-27 11:20:00,62.58,62.59,62.51,62.55,77128.0,61.679,61.6888,61.61,61.6494,77128.0
2024-12-27 11:30:00,62.55,62.71,62.53,62.67,171590.0,61.6494,61.8071,61.6297,61.7677,171590.0
2024-12-27 11:40:00,62.67,62.68,62.5,62.52,118935.0,61.7677,61.7775,61.6001,61.6198,118935.0
2024-12-27 11:50:00,62.51,62.51,62.42,62.46,84827.0,61.61,61.61,61.5213,61.5607,84827.0
2024-12-27 12:00:00,62.45,62.47,62.38,62.43,89641.0,61.5509,61.5706,61.4819,61.5311,89641.0
2024-12-27 12:10:00,62.42,62.45,62.41,62.45,56621.0,61.5213,61.5509,61.5114,61.5509,56621.0
2024-12-27 12:20:00,62.45,62.47,62.38,62.43,49898.0,61.5509,61.5706,61.4819,61.5311,49898.0
2024-12-27 12:30:00,62.43,62.47,62.36,62.38,42944.0,61.5311,61.5706,61.4621,61.4819,42944.0
2024-12-27 12:40:00,62.38,62.39,62.32,62.34,79797.0,61.4819,61.4917,61.4227,61.4424,79797.0
2024-12-27 12:50:00,62.35,62.39,62.34,62.36,55849.0,61.4523,61.4917,61.4424,61.4621,55849.0
2024-12-27 13:00:00,62.37,62.44,62.36,62.41,54042.0,61.472,61.541,61.4621,61.5114,54042.0
2024-12-27 13:10:00,62.41,62.46,62.39,62.44,42043.0,61.5114,61.5607,61.4917,61.541,42043.0
2024-12-27 13:20:00,62.44,62.49,62.4,62.42,76556.0,61.541,61.5903,61.5016,61.5213,76556.0
2024-12-27 13:30:00,62.42,62.56,62.39,62.52,105572.0,61.5213,61.6593,61.4917,61.6198,105572.0
2024-12-27 13:40:00,62.52,62.6,62.43,62.46,104801.0,61.6198,61.6987,61.5311,61.5607,104801.0
2024-12-27 13:50:00,62.45,62.49,62.45,62.47,72891.0,61.5509,61.5903,61.5509,61.5706,72891.0
2024-12-27 14:00:00,62.46,62.52,62.44,62.51,58226.0,61.5607,61.6198,61.541,61.61,58226.0
2024-12-27 14:10:00,62.51,62.6,62.49,62.6,71861.0,61.61,61.6987,61.5903,61.6987,71861.0
2024-12-27 14:20:00,62.6,62.6,62.55,62.57,88980.0,61.6987,61.6987,61.6494,61.6691,88980.0
2024-12-27 14:30:00,62.58,62.59,62.55,62.58,59933.0,61.679,61.6888,61.6494,61.679,59933.0
2024-12-27 14:40:00,62.58,62.6,62.54,62.57,74907.0,61.679,61.6987,61.6396,61.6691,74907.0
2024-12-27 14:50:00,62.57,62.6,62.53,62.54,79825.0,61.6691,61.6987,61.6297,61.6396,79825.0
2024-12-27 15:00:00,62.55,62.55,62.44,62.48,66797.0,61.6494,61.6494,61.541,61.5804,66797.0
2024-12-27 15:10:00,62.47,62.48,62.42,62.45,97756.0,61.5706,61.5804,61.5213,61.5509,97756.0
2024-12-27 15:20:00,62.45,62.47,62.42,62.45,88457.0,61.5509,61.5706,61.5213,61.5509,88457.0
2024-12-27 15:30:00,62.45,62.46,62.42,62.42,102835.0,61.5509,61.5607,61.5213,61.5213,102835.0
2024-12-27 15:40:00,62.42,62.51,62.38,62.51,147613.0,61.5213,61.61,61.4819,61.61,147613.0
2024-12-27 15:50:00,62.51,62.61,62.43,62.46,826044.0,61.61,61.7085,61.5311,61.5607,826044.0
2024-12-30 09:30:00,62.34,62.34,61.81,61.84,512446.0,61.4424,61.4424,60.9201,60.9496,512446.0
2024-12-30 09:40:00,61.84,61.89,61.75,61.8,208428.0,60.9496,60.9989,60.8609,60.9102,208428.0
2024-12-30 09:50:00,61.79,61.92,61.68,61.89,208344.0,60.9004,61.0285,60.7919,60.9989,208344.0
2024-12-30 10:00:00,61.9,61.96,61.85,61.92,148490.0,61.0088,61.0679,60.9595,61.0285,148490.0
2024-12-30 10:10:00,61.91,61.92,61.83,61.89,215847.0,61.0186,61.0285,60.9398,60.9989,215847.0
2024-12-30 10:20:00,61.89,62.0,61.84,61.94,151573.0,60.9989,61.1073,60.9496,61.0482,151573.0
2024-12-30 10:30:00,61.94,61.99,61.82,61.86,93586.0,61.0482,61.0975,60.9299,60.9693,93586.0
2024-12-30 10:40:00,61.86,61.9,61.75,61.77,165880.0,60.9693,61.0088,60.8609,60.8806,165880.0
2024-12-30 10:50:00,61.77,61.83,61.76,61.79,65627.0,60.8806,60.9398,60.8708,60.9004,65627.0
2024-12-30 11:00:00,61.8,61.94,61.79,61.94,98979.0,60.9102,61.0482,60.9004,61.0482,98979.0
2024-12-30 11:10:00,61.94,61.97,61.9,61.97,104051.0,61.0482,61.0778,61.0088,61.0778,104051.0
2024-12-30 11:20:00,61.97,62.02,61.92,62.01,85582.0,61.0778,61.127,61.0285,61.1172,85582.0
2024-12-30 11:30:00,62.01,62.07,62.0,62.03,93170.0,61.1172,61.1763,61.1073,61.1369,93170.0
2024-12-30 11:40:00,62.03,62.07,61.91,61.92,81707.0,61.1369,61.1763,61.0186,61.0285,81707.0
2024-12-30 11:50:00,61.92,61.99,61.89,61.97,73579.0,61.0285,61.0975,60.9989,61.0778,73579.0
2024-12-30 12:00:00,61.97,62.03,61.96,62.01,69202.0,61.0778,61.1369,61.0679,61.1172,69202.0
2024-12-30 12:10:00,62.01,62.12,62.0,62.12,72757.0,61.1172,61.2256,61.1073,61.2256,72757.0
2024-12-30 12:20:00,62.12,62.19,62.1,62.13,158013.0,61.2256,61.2946,61.2059,61.2355,158013.0
2024-12-30 12:30:00,62.13,62.16,62.11,62.13,67184.0,61.2355,61.265,61.2157,61.2355,67184.0
2024-12-30 12:40:00,62.13,62.16,62.05,62.15,63484.0,61.2355,61.265,61.1566,61.2552,63484.0
2024-12-30 12:50:00,62.16,62.19,62.09,62.17,92594.0,61.265,61.2946,61.196,61.2749,92594.0
2024-12-30 13:00:00,62.17,62.17,62.11,62.16,63481.0,61.2749,61.2749,61.2157,61.265,63481.0
2024-12-30 13:10:00,62.16,62.18,62.11,62.12,84183.0,61.265,61.2847,61.2157,61.2256,84183.0
2024-12-30 13:20:00,62.13,62.15,62.06,62.1,75807.0,61.2355,61.2552,61.1665,61.2059,75807.0
2024-12-30 13:30:00,62.1,62.16,62.05,62.08,87485.0,61.2059,61.265,61.1566,61.1862,87485.0
2024-12-30 13:40:00,62.09,62.1,62.04,62.06,85783.0,61.196,61.2059,61.1468,61.1665,85783.0
2024-12-30 13:50:00,62.07,62.1,62.04,62.05,106122.0,61.1763,61.2059,61.1468,61.1566,106122.0
2024-12-30 14:00:00,62.06,62.08,61.98,62.01,96376.0,61.1665,61.1862,61.0876,61.1172,96376.0
2024-12-30 14:10:00,62.01,62.06,61.96,62.02,117125.0,61.1172,61.1665,61.0679,61.127,117125.0
2024-12-30 14:20:00,62.02,62.02,61.96,62.02,85032.0,61.127,61.127,61.0679,61.127,85032.0
2024-12-30 14:30:00,62.02,62.06,62.0,62.04,86378.0,61.127,61.1665,61.1073,61.1468,86378.0
2024-12-30 14:40:00,62.05,62.17,62.02,62.17,312737.0,61.1566,61.2749,61.127,61.2749,312737.0
2024-12-30 14:50:00,62.16,62.18,62.13,62.16,94247.0,61.265,61.2847,61.2355,61.265,94247.0
2024-12-30 15:00:00,62.15,62.17,62.11,62.14,86900.0,61.2552,61.2749,61.2157,61.2453,86900.0
2024-12-30 15:10:00,62.13,62.22,62.1,62.2,109955.0,61.2355,61.3242,61.2059,61.3045,109955.0
2024-12-30 15:20:00,62.2,62.24,62.15,62.16,92363.0,61.3045,61.3439,61.2552,61.265,92363.0
2024-12-30 15:30:00,62.15,62.16,62.1,62.15,179090.0,61.2552,61.265,61.2059,61.2552,179090.0
2024-12-30 15:40:00,62.14,62.22,62.12,62.2,195139.0,61.2453,61.3242,61.2256,61.3045,195139.0
2024-12-30 15:50:00,62.2,62.22,62.02,62.03,680988.0,61.3045,61.3242,61.127,61.1369,680988.0
2024-12-31 09:30:00,62.02,62.43,61.98,62.39,306537.0,61.127,61.5311,61.0876,61.4917,306537.0
2024-12-31 09:40:00,62.4,62.41,62.27,62.29,94144.0,61.5016,61.5114,61.3734,61.3932,94144.0
2024-12-31 09:50:00,62.3,62.32,62.19,62.21,88760.0,61.403,61.4227,61.2946,61.3143,88760.0
2024-12-31 10:00:00,62.22,62.26,62.13,62.14,105632.0,61.3242,61.3636,61.2355,61.2453,105632.0
2024-12-31 10:10:00,62.14,62.23,62.13,62.2,115603.0,61.2453,61.334,61.2355,61.3045,115603.0
2024-12-31 10:20:00,62.2,62.2,62.0,62.02,87101.0,61.3045,61.3045,61.1073,61.127,87101.0
2024-12-31 10:30:00,62.01,62.09,61.95,62.09,86164.0,61.1172,61.196,61.058,61.196,86164.0
2024-12-31 10:40:00,62.09,62.11,62.01,62.1,74506.0,61.196,61.2157,61.1172,61.2059,74506.0
2024-12-31 10:50:00,62.1,62.13,62.07,62.11,72065.0,61.2059,61.2355,61.1763,61.2157,72065.0
2024-12-31 11:00:00,62.11,62.15,61.98,61.99,111008.0,61.2157,61.2552,61.0876,61.0975,111008.0
2024-12-31 11:10:00,62.0,62.06,61.96,62.0,63177.0,61.1073,61.1665,61.0679,61.1073,63177.0
2024-12-31 11:20:00,61.99,62.07,61.98,62.04,53383.0,61.0975,61.1763,61.0876,61.1468,53383.0
2024-12-31 11:30:00,62.04,62.05,62.01,62.02,65573.0,61.1468,61.1566,61.1172,61.127,65573.0
2024-12-31 11:40:00,62.02,62.03,61.87,61.94,121075.0,61.127,61.1369,60.9792,61.0482,121075.0
2024-12-31 11:50:00,61.93,61.94,61.86,61.89,77372.0,61.0383,61.0482,60.9693,60.9989,77372.0
2024-12-31 12:00:00,61.89,61.91,61.81,61.91,90985.0,60.9989,61.0186,60.9201,61.0186,90985.0
2024-12-31 12:10:00,61.91,61.94,61.88,61.93,55644.0,61.0186,61.0482,60.9891,61.0383,55644.0
2024-12-31 12:20:00,61.93,61.95,61.87,61.88,89735.0,61.0383,61.058,60.9792,60.9891,89735.0
2024-12-31 12:30:00,61.88,61.9,61.8,61.9,132681.0,60.9891,61.0088,60.9102,61.0088,132681.0
2024-12-31 12:40:00,61.9,61.96,61.88,61.92,60564.0,61.0088,61.0679,60.9891,61.0285,60564.0
2024-12-31 12:50:00,61.92,62.0,61.9,62.0,91632.0,61.0285,61.1073,61.0088,61.1073,91632.0
2024-12-31 13:00:00,62.0,62.0,61.94,61.97,62161.0,61.1073,61.1073,61.0482,61.0778,62161.0
2024-12-31 13:10:00,61.97,61.97,61.86,61.87,134130.0,61.0778,61.0778,60.9693,60.9792,134130.0
2024-12-31 13:20:00,61.87,61.9,61.83,61.88,78677.0,60.9792,61.0088,60.9398,60.9891,78677.0
2024-12-31 13:30:00,61.88,61.98,61.87,61.98,37871.0,60.9891,61.0876,60.9792,61.0876,37871.0
2024-12-31 13:40:00,61.98,62.06,61.97,62.04,76312.0,61.0876,61.1665,61.0778,61.1468,76312.0
2024-12-31 13:50:00,62.04,62.08,62.02,62.03,40741.0,61.1468,61.1862,61.127,61.1369,40741.0
2024-12-31 14:00:00,62.03,62.05,62.0,62.05,62172.0,61.1369,61.1566,61.1073,61.1566,62172.0
2024-12-31 14:10:00,62.05,62.09,62.01,62.02,91051.0,61.1566,61.196,61.1172,61.127,91051.0
2024-12-31 14:20:00,62.02,62.12,62.0,62.1,106330.0,61.127,61.2256,61.1073,61.2059,106330.0
2024-12-31 14:30:00,62.1,62.12,62.07,62.09,103073.0,61.2059,61.2256,61.1763,61.196,103073.0
2024-12-31 14:40:00,62.09,62.11,62.02,62.02,99176.0,61.196,61.2157,61.127,61.127,99176.0
2024-12-31 14:50:00,62.03,62.12,62.01,62.11,92051.0,61.1369,61.2256,61.1172,61.2157,92051.0
2024-12-31 15:00:00,62.11,62.14,62.08,62.13,78075.0,61.2157,61.2453,61.1862,61.2355,78075.0
2024-12-31 15:10:00,62.12,62.12,62.0,62.08,146382.0,61.2256,61.2256,61.1073,61.1862,146382.0
2024-12-31 15:20:00,62.08,62.13,62.05,62.12,97157.0,61.1862,61.2355,61.1566,61.2256,97157.0
2024-12-31 15:30:00,62.12,62.21,62.1,62.15,145606.0,61.2256,61.3143,61.2059,61.2552,145606.0
2024-12-31 15:40:00,62.16,62.22,62.1,62.21,197864.0,61.265,61.3242,61.2059,61.3143,197864.0
2024-12-31 15:50:00,62.22,62.3,62.16,62.28,1099815.0,61.3242,61.403,61.265,61.3833,1099815.0
2025-01-02 09:30:00,62.35,62.75,62.22,62.67,631251.0,61.4523,61.8465,61.3242,61.7677,631251.0
2025-01-02 09:40:00,62.67,62.68,62.45,62.49,220417.0,61.7677,61.7775,61.5509,61.5903,220417.0
2025-01-02 09:50:00,62.5,62.52,62.37,62.44,116676.0,61.6001,61.6198,61.472,61.541,116676.0
2025-01-02 10:00:00,62.47,62.48,62.31,62.39,120323.0,61.5706,61.5804,61.4129,61.4917,120323.0
2025-01-02 10:10:00,62.38,62.46,62.35,62.4,124072.0,61.4819,61.5607,61.4523,61.5016,124072.0
2025-01-02 10:20:00,62.39,62.42,62.31,62.33,80280.0,61.4917,61.5213,61.4129,61.4326,80280.0
2025-01-02 10:30:00,62.33,62.38,62.3,62.36,92956.0,61.4326,61.4819,61.403,61.4621,92956.0
2025-01-02 10:40:00,62.36,62.38,62.31,62.33,57725.0,61.4621,61.4819,61.4129,61.4326,57725.0
2025-01-02 10:50:00,62.33,62.37,62.27,62.28,78349.0,61.4326,61.472,61.3734,61.3833,78349.0
2025-01-02 11:00:00,62.28,62.29,62.0,62.02,147265.0,61.3833,61.3932,61.1073,61.127,147265.0
2025-01-02 11:10:00,62.02,62.06,61.98,62.02,149415.0,61.127,61.1665,61.0876,61.127,149415.0
2025-01-02 11:20:00,62.01,62.05,61.91,62.03,127929.0,61.1172,61.1566,61.0186,61.1369,127929.0
2025-01-02 11:30:00,62.04,62.1,62.01,62.1,129988.0,61.1468,61.2059,61.1172,61.2059,129988.0
2025-01-02 11:40:00,62.1,62.13,62.01,62.05,67593.0,61.2059,61.2355,61.1172,61.1566,67593.0
2025-01-02 11:50:00,62.06,62.08,62.02,62.04,71593.0,61.1665,61.1862,61.127,61.1468,71593.0
2025-01-02 12:00:00,62.05,62.07,62.01,62.04,47462.0,61.1566,61.1763,61.1172,61.1468,47462.0
2025-01-02 12:10:00,62.04,62.08,62.01,62.03,49021.0,61.1468,61.1862,61.1172,61.1369,49021.0
2025-01-02 12:20:00,62.03,62.03,61.88,61.91,94808.0,61.1369,61.1369,60.9891,61.0186,94808.0
2025-01-02 12:30:00,61.9,61.92,61.8,61.82,108861.0,61.0088,61.0285,60.9102,60.9299,108861.0
2025-01-02 12:40:00,61.81,61.88,61.78,61.84,137343.0,60.9201,60.9891,60.8905,60.9496,137343.0
2025-01-02 12:50:00,61.83,61.91,61.76,61.89,85357.0,60.9398,61.0186,60.8708,60.9989,85357.0
2025-01-02 13:00:00,61.88,61.88,61.8,61.83,90034.0,60.9891,60.9891,60.9102,60.9398,90034.0
2025-01-02 13:10:00,61.83,61.84,61.77,61.82,90016.0,60.9398,60.9496,60.8806,60.9299,90016.0
2025-01-02 13:20:00,61.82,61.84,61.72,61.76,85665.0,60.9299,60.9496,60.8314,60.8708,85665.0
2025-01-02 13:30:00,61.75,61.75,61.64,61.66,157737.0,60.8609,60.8609,60.7525,60.7722,157737.0
2025-01-02 13:40:00,61.66,61.71,61.63,61.67,146511.0,60.7722,60.8215,60.7427,60.7821,146511.0
2025-01-02 13:50:00,61.67,61.7,61.62,61.68,79471.0,60.7821,60.8116,60.7328,60.7919,79471.0
2025-01-02 14:00:00,61.69,61.72,61.66,61.7,80269.0,60.8018,60.8314,60.7722,60.8116,80269.0
2025-01-02 14:10:00,61.7,61.71,61.64,61.66,99454.0,60.8116,60.8215,60.7525,60.7722,99454.0
2025-01-02 14:20:00,61.66,61.76,61.64,61.75,92659.0,60.7722,60.8708,60.7525,60.8609,92659.0
2025-01-02 14:30:00,61.75,61.76,61.68,61.73,117622.0,60.8609,60.8708,60.7919,60.8412,117622.0
2025-01-02 14:40:00,61.73,61.81,61.73,61.79,92193.0,60.8412,60.9201,60.8412,60.9004,92193.0
2025-01-02 14:50:00,61.79,61.85,61.71,61.73,132113.0,60.9004,60.9595,60.8215,60.8412,132113.0
2025-01-02 15:00:00,61.73,61.86,61.72,61.85,98035.0,60.8412,60.9693,60.8314,60.9595,98035.0
2025-01-02 15:10:00,61.85,61.88,61.83,61.88,97748.0,60.9595,60.9891,60.9398,60.9891,97748.0
2025-01-02 15:20:00,61.88,61.91,61.86,61.87,121389.0,60.9891,61.0186,60.9693,60.9792,121389.0
2025-01-02 15:30:00,61.87,61.91,61.8,61.85,150935.0,60.9792,61.0186,60.9102,60.9595,150935.0
2025-01-02 15:40:00,61.85,61.93,61.84,61.9,227640.0,60.9595,61.0383,60.9496,61.0088,227640.0
2025-01-02 15:50:00,61.9,61.94,61.8,61.88,694509.0,61.0088,61.0482,60.9102,60.9891,694509.0
2025-01-03 09:30:00,61.9,62.08,61.71,61.8,439191.0,61.0088,61.1862,60.8215,60.9102,439191.0
2025-01-03 09:40:00,61.8,61.85,61.67,61.78,172793.0,60.9102,60.9595,60.7821,60.8905,172793.0
2025-01-03 09:50:00,61.75,61.82,61.66,61.8,129149.0,60.8609,60.9299,60.7722,60.9102,129149.0
2025-01-03 10:00:00,61.8,61.95,61.77,61.92,165540.0,60.9102,61.058,60.8806,61.0285,165540.0
2025-01-03 10:10:00,61.92,61.93,61.82,61.82,146527.0,61.0285,61.0383,60.9299,60.9299,146527.0
2025-01-03 10:20:00,61.83,61.92,61.82,61.9,123679.0,60.9398,61.0285,60.9299,61.0088,123679.0
2025-01-03 10:30:00,61.89,61.94,61.82,61.87,105319.0,60.9989,61.0482,60.9299,60.9792,105319.0
2025-01-03 10:40:00,61.87,61.96,61.87,61.95,115092.0,60.9792,61.0679,60.9792,61.058,115092.0
2025-01-03 10:50:00,61.95,62.04,61.94,62.04,93335.0,61.058,61.1468,61.0482,61.1468,93335.0
2025-01-03 11:00:00,62.04,62.05,61.96,62.0,99543.0,61.1468,61.1566,61.0679,61.1073,99543.0
2025-01-03 11:10:00,62.0,62.01,61.96,61.98,73620.0,61.1073,61.1172,61.0679,61.0876,73620.0
2025-01-03 11:20:00,61.98,62.02,61.92,62.01,91718.0,61.0876,61.127,61.0285,61.1172,91718.0
2025-01-03 11:30:00,62.0,62.06,61.98,62.02,149439.0,61.1073,61.1665,61.0876,61.127,149439.0
2025-01-03 11:40:00,62.01,62.06,61.98,62.01,67771.0,61.1172,61.1665,61.0876,61.1172,67771.0
2025-01-03 11:50:00,62.0,62.02,61.95,61.96,47122.0,61.1073,61.127,61.058,61.0679,47122.0
2025-01-03 12:00:00,61.96,62.01,61.94,62.0,49490.0,61.0679,61.1172,61.0482,61.1073,49490.0
2025-01-03 12:10:00,62.0,62.03,61.97,61.98,55658.0,61.1073,61.1369,61.0778,61.0876,55658.0
2025-01-03 12:20:00,61.98,62.02,61.93,61.94,65893.0,61.0876,61.127,61.0383,61.0482,65893.0
2025-01-03 12:30:00,61.94,61.95,61.87,61.9,65383.0,61.0482,61.058,60.9792,61.0088,65383.0
2025-01-03 12:40:00,61.9,61.95,61.89,61.93,59526.0,61.0088,61.058,60.9989,61.0383,59526.0
2025-01-03 12:50:00,61.93,61.94,61.9,61.93,57019.0,61.0383,61.0482,61.0088,61.0383,57019.0
2025-01-03 13:00:00,61.93,61.93,61.89,61.91,41719.0,61.0383,61.0383,60.9989,61.0186,41719.0
2025-01-03 13:10:00,61.91,61.96,61.9,61.96,99713.0,61.0186,61.0679,61.0088,61.0679,99713.0
2025-01-03 13:20:00,61.97,62.02,61.93,62.02,102351.0,61.0778,61.127,61.0383,61.127,102351.0
2025-01-03 13:30:00,62.02,62.02,61.95,61.98,70952.0,61.127,61.127,61.058,61.0876,70952.0
2025-01-03 13:40:00,61.99,62.0,61.93,61.96,81677.0,61.0975,61.1073,61.0383,61.0679,81677.0
2025-01-03 13:50:00,61.95,61.98,61.93,61.96,73991.0,61.058,61.0876,61.0383,61.0679,73991.0
2025-01-03 14:00:00,61.95,61.97,61.91,61.93,61519.0,61.058,61.0778,61.0186,61.0383,61519.0
2025-01-03 14:10:00,61.93,61.97,61.9,61.97,58098.0,61.0383,61.0778,61.0088,61.0778,58098.0
2025-01-03 14:20:00,61.97,62.02,61.94,62.0,74678.0,61.0778,61.127,61.0482,61.1073,74678.0
2025-01-03 14:30:00,62.01,62.03,61.98,62.01,61544.0,61.1172,61.1369,61.0876,61.1172,61544.0
2025-01-03 14:40:00,62.01,62.02,61.96,61.97,68734.0,61.1172,61.127,61.0679,61.0778,68734.0
2025-01-03 14:50:00,61.96,61.97,61.91,61.93,86466.0,61.0679,61.0778,61.0186,61.0383,86466.0
2025-01-03 15:00:00,61.92,61.95,61.87,61.94,93828.0,61.0285,61.058,60.9792,61.0482,93828.0
2025-01-03 15:10:00,61.94,61.94,61.85,61.89,98596.0,61.0482,61.0482,60.9595,60.9989,98596.0
2025-01-03 15:20:00,61.88,61.94,61.86,61.92,86436.0,60.9891,61.0482,60.9693,61.0285,86436.0
2025-01-03 15:30:00,61.91,61.93,61.84,61.86,112270.0,61.0186,61.0383,60.9496,60.9693,112270.0
2025-01-03 15:40:00,61.85,61.86,61.73,61.75,226134.0,60.9595,60.9693,60.8412,60.8609,226134.0
2025-01-03 15:50:00,61.75,61.77,61.62,61.74,1026251.0,60.8609,60.8806,60.7328,60.8511,1026251.0
2025-01-06 09:30:00,61.5,61.55,61.25,61.5,832839.0,60.6145,60.6638,60.3681,60.6145,832839.0
2025-01-06 09:40:00,61.49,61.52,61.26,61.47,505735.0,60.6047,60.6342,60.378,60.585,505735.0
2025-01-06 09:50:00,61.47,61.55,61.38,61.48,214904.0,60.585,60.6638,60.4963,60.5948,214904.0
2025-01-06 10:00:00,61.48,61.57,61.43,61.47,209157.0,60.5948,60.6835,60.5455,60.585,209157.0
2025-01-06 10:10:00,61.48,61.51,61.27,61.3,382368.0,60.5948,60.6244,60.3878,60.4174,382368.0
2025-01-06 10:20:00,61.3,61.32,61.01,61.05,483513.0,60.4174,60.4371,60.1316,60.171,483513.0
2025-01-06 10:30:00,61.06,61.19,61.04,61.16,288287.0,60.1809,60.309,60.1612,60.2794,288287.0
2025-01-06 10:40:00,61.16,61.19,61.11,61.15,243837.0,60.2794,60.309,60.2301,60.2696,243837.0
2025-01-06 10:50:00,61.15,61.27,61.11,61.22,218920.0,60.2696,60.3878,60.2301,60.3386,218920.0
2025-01-06 11:00:00,61.22,61.27,61.13,61.16,387186.0,60.3386,60.3878,60.2499,60.2794,387186.0
2025-01-06 11:10:00,61.17,61.3,61.1,61.26,240887.0,60.2893,60.4174,60.2203,60.378,240887.0
2025-01-06 11:20:00,61.27,61.3,61.23,61.24,162925.0,60.3878,60.4174,60.3484,60.3583,162925.0
2025-01-06 11:30:00,61.23,61.31,61.2,61.22,176132.0,60.3484,60.4273,60.3188,60.3386,176132.0
2025-01-06 11:40:00,61.23,61.4,61.19,61.39,203232.0,60.3484,60.516,60.309,60.5061,203232.0
2025-01-06 11:50:00,61.39,61.41,61.33,61.35,136423.0,60.5061,60.5258,60.447,60.4667,136423.0
2025-01-06 12:00:00,61.36,61.39,61.27,61.3,145402.0,60.4765,60.5061,60.3878,60.4174,145402.0
2025-01-06 12:10:00,61.3,61.38,61.29,61.37,156942.0,60.4174,60.4963,60.4076,60.4864,156942.0
2025-01-06 12:20:00,61.36,61.37,61.26,61.26,123675.0,60.4765,60.4864,60.378,60.378,123675.0
2025-01-06 12:30:00,61.26,61.29,61.17,61.26,160683.0,60.378,60.4076,60.2893,60.378,160683.0
2025-01-06 12:40:00,61.25,61.29,61.21,61.24,141402.0,60.3681,60.4076,60.3287,60.3583,141402.0
2025-01-06 12:50:00,61.23,61.24,61.11,61.14,149718.0,60.3484,60.3583,60.2301,60.2597,149718.0
2025-01-06 13:00:00,61.14,61.14,61.05,61.07,156400.0,60.2597,60.2597,60.171,60.1907,156400.0
2025-01-06 13:10:00,61.06,61.11,61.05,61.07,200070.0,60.1809,60.2301,60.171,60.1907,200070.0
2025-01-06 13:20:00,61.08,61.1,61.03,61.1,168197.0,60.2006,60.2203,60.1513,60.2203,168197.0
2025-01-06 13:30:00,61.1,61.24,61.07,61.17,204459.0,60.2203,60.3583,60.1907,60.2893,204459.0
2025-01-06 13:40:00,61.17,61.17,61.1,61.12,134883.0,60.2893,60.2893,60.2203,60.24,134883.0
2025-01-06 13:50:00,61.11,61.21,61.11,61.19,328160.0,60.2301,60.3287,60.2301,60.309,328160.0
2025-01-06 14:00:00,61.19,61.19,61.07,61.1,207924.0,60.309,60.309,60.1907,60.2203,207924.0
2025-01-06 14:10:00,61.09,61.12,61.07,61.1,126200.0,60.2104,60.24,60.1907,60.2203,126200.0
2025-01-06 14:20:00,61.1,61.1,60.95,60.95,273905.0,60.2203,60.2203,60.0724,60.0724,273905.0
2025-01-06 14:30:00,60.97,61.01,60.96,60.98,222701.0,60.0922,60.1316,60.0823,60.102,222701.0
2025-01-06 14:40:00,60.98,60.98,60.92,60.93,186589.0,60.102,60.102,60.0429,60.0527,186589.0
2025-01-06 14:50:00,60.92,60.93,60.83,60.86,263128.0,60.0429,60.0527,59.9542,59.9837,263128.0
2025-01-06 15:00:00,60.87,60.92,60.76,60.76,363927.0,59.9936,60.0429,59.8852,59.8852,363927.0
2025-01-06 15:10:00,60.76,60.82,60.74,60.78,327742.0,59.8852,59.9443,59.8655,59.9049,327742.0
2025-01-06 15:20:00,60.78,60.78,60.66,60.68,298536.0,59.9049,59.9049,59.7866,59.8063,298536.0
2025-01-06 15:30:00,60.68,60.83,60.68,60.8,329211.0,59.8063,59.9542,59.8063,59.9246,329211.0
2025-01-06 15:40:00,60.8,60.83,60.74,60.78,433881.0,59.9246,59.9542,59.8655,59.9049,433881.0
2025-01-06 15:50:00,60.77,60.84,60.67,60.82,1473447.0,59.895,59.964,59.7965,59.9443,1473447.0
2025-01-07 09:30:00,61.11,61.51,60.96,61.48,961583.0,60.2301,60.6244,60.0823,60.5948,961583.0
2025-01-07 09:40:00,61.48,61.51,61.32,61.38,590330.0,60.5948,60.6244,60.4371,60.4963,590330.0
2025-01-07 09:50:00,61.38,61.6,61.37,61.55,402760.0,60.4963,60.7131,60.4864,60.6638,402760.0
2025-01-07 10:00:00,61.55,61.72,61.5,61.57,440670.0,60.6638,60.8314,60.6145,60.6835,440670.0
2025-01-07 10:10:00,61.58,61.66,61.4,61.44,215151.0,60.6934,60.7722,60.516,60.5554,215151.0
2025-01-07 10:20:00,61.44,61.55,61.36,61.51,158010.0,60.5554,60.6638,60.4765,60.6244,158010.0
2025-01-07 10:30:00,61.51,61.64,61.51,61.58,199984.0,60.6244,60.7525,60.6244,60.6934,199984.0
2025-01-07 10:40:00,61.59,61.61,61.38,61.39,228788.0,60.7032,60.7229,60.4963,60.5061,228788.0
2025-01-07 10:50:00,61.4,61.44,61.25,61.37,264157.0,60.516,60.5554,60.3681,60.4864,264157.0
2025-01-07 11:00:00,61.37,61.4,61.2,61.21,199282.0,60.4864,60.516,60.3188,60.3287,199282.0
2025-01-07 11:10:00,61.21,61.24,61.13,61.15,143735.0,60.3287,60.3583,60.2499,60.2696,143735.0
2025-01-07 11:20:00,61.15,61.19,61.04,61.1,219413.0,60.2696,60.309,60.1612,60.2203,219413.0
2025-01-07 11:30:00,61.1,61.2,61.08,61.18,118010.0,60.2203,60.3188,60.2006,60.2991,118010.0
2025-01-07 11:40:00,61.18,61.22,61.12,61.17,201537.0,60.2991,60.3386,60.24,60.2893,201537.0
2025-01-07 11:50:00,61.17,61.17,60.97,60.98,177023.0,60.2893,60.2893,60.0922,60.102,177023.0
2025-01-07 12:00:00,60.98,61.1,60.97,60.98,190927.0,60.102,60.2203,60.0922,60.102,190927.0
2025-01-07 12:10:00,60.98,61.07,60.98,61.07,216758.0,60.102,60.1907,60.102,60.1907,216758.0
2025-01-07 12:20:00,61.06,61.06,60.94,60.97,160058.0,60.1809,60.1809,60.0626,60.0922,160058.0
2025-01-07 12:30:00,60.97,61.0,60.91,60.93,217378.0,60.0922,60.1217,60.033,60.0527,217378.0
2025-01-07 12:40:00,60.92,60.94,60.88,60.91,158231.0,60.0429,60.0626,60.0035,60.033,158231.0
2025-01-07 12:50:00,60.91,60.95,60.88,60.93,128828.0,60.033,60.0724,60.0035,60.0527,128828.0
2025-01-07 13:00:00,60.93,60.99,60.92,60.97,122215.0,60.0527,60.1119,60.0429,60.0922,122215.0
2025-01-07 13:10:00,60.97,60.98,60.91,60.93,90407.0,60.0922,60.102,60.033,60.0527,90407.0
2025-01-07 13:20:00,60.93,60.96,60.9,60.94,97289.0,60.0527,60.0823,60.0232,60.0626,97289.0
2025-01-07 13:30:00,60.95,60.96,60.9,60.93,110566.0,60.0724,60.0823,60.0232,60.0527,110566.0
2025-01-07 13:40:00,60.93,60.93,60.88,60.92,102836.0,60.0527,60.0527,60.0035,60.0429,102836.0
2025-01-07 13:50:00,60.92,60.95,60.9,60.92,81235.0,60.0429,60.0724,60.0232,60.0429,81235.0
2025-01-07 14:00:00,60.92,61.0,60.9,60.93,569746.0,60.0429,60.1217,60.0232,60.0527,569746.0
2025-01-07 14:10:00,60.93,60.96,60.85,60.88,298094.0,60.0527,60.0823,59.9739,60.0035,298094.0
2025-01-07 14:20:00,60.88,60.95,60.84,60.91,212008.0,60.0035,60.0724,59.964,60.033,212008.0
2025-01-07 14:30:00,60.91,60.92,60.83,60.84,162643.0,60.033,60.0429,59.9542,59.964,162643.0
2025-01-07 14:40:00,60.84,60.86,60.81,60.81,173227.0,59.964,59.9837,59.9345,59.9345,173227.0
2025-01-07 14:50:00,60.82,60.85,60.81,60.84,170616.0,59.9443,59.9739,59.9345,59.964,170616.0
2025-01-07 15:00:00,60.84,60.85,60.81,60.82,135340.0,59.964,59.9739,59.9345,59.9443,135340.0
2025-01-07 15:10:00,60.83,60.84,60.74,60.76,264766.0,59.9542,59.964,59.8655,59.8852,264766.0
2025-01-07 15:20:00,60.76,60.77,60.64,60.67,400518.0,59.8852,59.895,59.7669,59.7965,400518.0
2025-01-07 15:30:00,60.67,60.72,60.61,60.71,498741.0,59.7965,59.8458,59.7373,59.8359,498741.0
2025-01-07 15:40:00,60.71,60.77,60.68,60.72,474199.0,59.8359,59.895,59.8063,59.8458,474199.0
2025-01-07 15:50:00,60.73,60.86,60.68,60.85,1912086.0,59.8556,59.9837,59.8063,59.9739,1912086.0
2025-01-08 09:30:00,60.99,61.2,60.93,61.12,725615.0,60.1119,60.3188,60.0527,60.24,725615.0
2025-01-08 09:40:00,61.12,61.17,60.93,60.98,254431.0,60.24,60.2893,60.0527,60.102,254431.0
2025-01-08 09:50:00,60.97,61.14,60.96,61.11,225268.0,60.0922,60.2597,60.0823,60.2301,225268.0
2025-01-08 10:00:00,61.1,61.21,61.08,61.2,280338.0,60.2203,60.3287,60.2006,60.3188,280338.0
2025-01-08 10:10:00,61.2,61.44,61.17,61.37,308481.0,60.3188,60.5554,60.2893,60.4864,308481.0
2025-01-08 10:20:00,61.38,61.43,61.14,61.15,267530.0,60.4963,60.5455,60.2597,60.2696,267530.0
2025-01-08 10:30:00,61.15,61.27,61.08,61.19,239432.0,60.2696,60.3878,60.2006,60.309,239432.0
2025-01-08 10:40:00,61.19,61.29,61.13,61.29,120428.0,60.309,60.4076,60.2499,60.4076,120428.0
2025-01-08 10:50:00,61.29,61.3,61.23,61.26,121405.0,60.4076,60.4174,60.3484,60.378,121405.0
2025-01-08 11:00:00,61.26,61.33,61.25,61.29,166075.0,60.378,60.447,60.3681,60.4076,166075.0
2025-01-08 11:10:00,61.28,61.39,61.27,61.38,203166.0,60.3977,60.5061,60.3878,60.4963,203166.0
2025-01-08 11:20:00,61.38,61.38,61.29,61.3,120154.0,60.4963,60.4963,60.4076,60.4174,120154.0
2025-01-08 11:30:00,61.31,61.39,61.29,61.39,102594.0,60.4273,60.5061,60.4076,60.5061,102594.0
2025-01-08 11:40:00,61.38,61.42,61.35,61.41,125793.0,60.4963,60.5357,60.4667,60.5258,125793.0
2025-01-08 11:50:00,61.41,61.44,61.31,61.33,129878.0,60.5258,60.5554,60.4273,60.447,129878.0
2025-01-08 12:00:00,61.33,61.34,61.25,61.26,150865.0,60.447,60.4568,60.3681,60.378,150865.0
2025-01-08 12:10:00,61.27,61.33,61.23,61.33,85545.0,60.3878,60.447,60.3484,60.447,85545.0
2025-01-08 12:20:00,61.33,61.35,61.25,61.28,171206.0,60.447,60.4667,60.3681,60.3977,171206.0
2025-01-08 12:30:00,61.28,61.3,61.22,61.25,64716.0,60.3977,60.4174,60.3386,60.3681,64716.0
2025-01-08 12:40:00,61.24,61.27,61.19,61.23,93575.0,60.3583,60.3878,60.309,60.3484,93575.0
2025-01-08 12:50:00,61.23,61.26,61.22,61.22,74530.0,60.3484,60.378,60.3386,60.3386,74530.0
2025-01-08 13:00:00,61.23,61.28,61.22,61.25,59077.0,60.3484,60.3977,60.3386,60.3681,59077.0
2025-01-08 13:10:00,61.24,61.27,61.19,61.2,69128.0,60.3583,60.3878,60.309,60.3188,69128.0
2025-01-08 13:20:00,61.2,61.25,61.19,61.23,63576.0,60.3188,60.3681,60.309,60.3484,63576.0
2025-01-08 13:30:00,61.23,61.3,61.22,61.28,106023.0,60.3484,60.4174,60.3386,60.3977,106023.0
2025-01-08 13:40:00,61.28,61.3,61.23,61.24,75049.0,60.3977,60.4174,60.3484,60.3583,75049.0
2025-01-08 13:50:00,61.24,61.26,61.2,61.25,79094.0,60.3583,60.378,60.3188,60.3681,79094.0
2025-01-08 14:00:00,61.25,61.35,61.24,61.35,127154.0,60.3681,60.4667,60.3583,60.4667,127154.0
2025-01-08 14:10:00,61.34,61.38,61.32,61.37,137540.0,60.4568,60.4963,60.4371,60.4864,137540.0
2025-01-08 14:20:00,61.38,61.47,61.37,61.46,196481.0,60.4963,60.585,60.4864,60.5751,196481.0
2025-01-08 14:30:00,61.46,61.46,61.39,61.44,143938.0,60.5751,60.5751,60.5061,60.5554,143938.0
2025-01-08 14:40:00,61.44,61.46,61.39,61.41,152435.0,60.5554,60.5751,60.5061,60.5258,152435.0
2025-01-08 14:50:00,61.41,61.45,61.4,61.43,149707.0,60.5258,60.5652,60.516,60.5455,149707.0
2025-01-08 15:00:00,61.43,61.54,61.42,61.54,174613.0,60.5455,60.654,60.5357,60.654,174613.0
2025-01-08 15:10:00,61.54,61.59,61.52,61.59,126953.0,60.654,60.7032,60.6342,60.7032,126953.0
2025-01-08 15:20:00,61.59,61.65,61.58,61.63,146848.0,60.7032,60.7624,60.6934,60.7427,146848.0
2025-01-08 15:30:00,61.63,61.63,61.53,61.58,218816.0,60.7427,60.7427,60.6441,60.6934,218816.0
2025-01-08 15:40:00,61.59,61.66,61.57,61.63,260574.0,60.7032,60.7722,60.6835,60.7427,260574.0
2025-01-08 15:50:00,61.63,61.77,61.63,61.68,1127777.0,60.7427,60.8806,60.7427,60.7919,1127777.0
2025-01-10 09:30:00,61.58,61.65,61.03,61.36,866888.0,60.6934,60.7624,60.1513,60.4765,866888.0
2025-01-10 09:40:00,61.36,61.41,61.24,61.38,244925.0,60.4765,60.5258,60.3583,60.4963,244925.0
2025-01-10 09:50:00,61.37,61.46,61.31,61.39,264670.0,60.4864,60.5751,60.4273,60.5061,264670.0
2025-01-10 10:00:00,61.38,61.47,61.26,61.47,263739.0,60.4963,60.585,60.378,60.585,263739.0
2025-01-10 10:10:00,61.46,61.52,61.16,61.22,293804.0,60.5751,60.6342,60.2794,60.3386,293804.0
2025-01-10 10:20:00,61.22,61.22,60.92,60.93,256046.0,60.3386,60.3386,60.0429,60.0527,256046.0
2025-01-10 10:30:00,60.93,61.05,60.85,60.86,220073.0,60.0527,60.171,59.9739,59.9837,220073.0
2025-01-10 10:40:00,60.86,60.96,60.78,60.94,342877.0,59.9837,60.0823,59.9049,60.0626,342877.0
2025-01-10 10:50:00,60.94,61.21,60.92,61.19,289457.0,60.0626,60.3287,60.0429,60.309,289457.0
2025-01-10 11:00:00,61.19,61.19,60.97,61.03,233878.0,60.309,60.309,60.0922,60.1513,233878.0
2025-01-10 11:10:00,61.03,61.07,60.99,61.02,141649.0,60.1513,60.1907,60.1119,60.1414,141649.0
2025-01-10 11:20:00,61.02,61.03,60.91,60.96,164958.0,60.1414,60.1513,60.033,60.0823,164958.0
2025-01-10 11:30:00,60.96,60.96,60.83,60.87,260758.0,60.0823,60.0823,59.9542,59.9936,260758.0
2025-01-10 11:40:00,60.87,60.89,60.73,60.76,232894.0,59.9936,60.0133,59.8556,59.8852,232894.0
2025-01-10 11:50:00,60.77,60.87,60.76,60.8,168320.0,59.895,59.9936,59.8852,59.9246,168320.0
2025-01-10 12:00:00,60.81,60.83,60.79,60.79,100979.0,59.9345,59.9542,59.9148,59.9148,100979.0
2025-01-10 12:10:00,60.8,60.91,60.77,60.9,153666.0,59.9246,60.033,59.895,60.0232,153666.0
2025-01-10 12:20:00,60.9,60.91,60.8,60.8,130322.0,60.0232,60.033,59.9246,59.9246,130322.0
2025-01-10 12:30:00,60.8,60.85,60.73,60.78,86752.0,59.9246,59.9739,59.8556,59.9049,86752.0
2025-01-10 12:40:00,60.78,60.91,60.77,60.9,122414.0,59.9049,60.033,59.895,60.0232,122414.0
2025-01-10 12:50:00,60.89,60.9,60.83,60.86,144265.0,60.0133,60.0232,59.9542,59.9837,144265.0
2025-01-10 13:00:00,60.86,60.88,60.8,60.82,146643.0,59.9837,60.0035,59.9246,59.9443,146643.0
2025-01-10 13:10:00,60.81,60.92,60.77,60.87,158430.0,59.9345,60.0429,59.895,59.9936,158430.0
2025-01-10 13:20:00,60.88,60.93,60.81,60.81,133707.0,60.0035,60.0527,59.9345,59.9345,133707.0
2025-01-10 13:30:00,60.82,60.83,60.74,60.82,193422.0,59.9443,59.9542,59.8655,59.9443,193422.0
2025-01-10 13:40:00,60.82,60.87,60.8,60.87,140364.0,59.9443,59.9936,59.9246,59.9936,140364.0
2025-01-10 13:50:00,60.86,60.89,60.81,60.88,198961.0,59.9837,60.0133,59.9345,60.0035,198961.0
2025-01-10 14:00:00,60.88,60.93,60.85,60.88,201428.0,60.0035,60.0527,59.9739,60.0035,201428.0
2025-01-10 14:10:00,60.88,60.92,60.84,60.88,159434.0,60.0035,60.0429,59.964,60.0035,159434.0
2025-01-10 14:20:00,60.89,60.97,60.83,60.93,278331.0,60.0133,60.0922,59.9542,60.0527,278331.0
2025-01-10 14:30:00,60.93,60.94,60.81,60.85,138393.0,60.0527,60.0626,59.9345,59.9739,138393.0
2025-01-10 14:40:00,60.85,60.92,60.81,60.82,155362.0,59.9739,60.0429,59.9345,59.9443,155362.0
2025-01-10 14:50:00,60.82,60.95,60.81,60.94,284229.0,59.9443,60.0724,59.9345,60.0626,284229.0
2025-01-10 15:00:00,60.94,61.02,60.84,60.99,302552.0,60.0626,60.1414,59.964,60.1119,302552.0
2025-01-10 15:10:00,60.98,61.0,60.87,60.92,300339.0,60.102,60.1217,59.9936,60.0429,300339.0
2025-01-10 15:20:00,60.92,60.99,60.91,60.97,292334.0,60.0429,60.1119,60.033,60.0922,292334.0
2025-01-10 15:30:00,60.97,61.01,60.88,61.0,448936.0,60.0922,60.1316,60.0035,60.1217,448936.0
2025-01-10 15:40:00,61.0,61.08,60.98,61.04,547014.0,60.1217,60.2006,60.102,60.1612,547014.0
2025-01-10 15:50:00,61.04,61.07,60.92,61.06,2053379.0,60.1612,60.1907,60.0429,60.1809,2053379.0
2025-01-13 09:30:00,61.13,61.36,60.87,61.19,915736.0,60.2499,60.4765,59.9936,60.309,915736.0
2025-01-13 09:40:00,61.19,61.24,60.82,60.84,210203.0,60.309,60.3583,59.9443,59.964,210203.0
2025-01-13 09:50:00,60.84,61.02,60.71,61.0,262987.0,59.964,60.1414,59.8359,60.1217,262987.0
2025-01-13 10:00:00,61.01,61.04,60.86,60.92,394699.0,60.1316,60.1612,59.9837,60.0429,394699.0
2025-01-13 10:10:00,60.92,61.08,60.91,61.01,146325.0,60.0429,60.2006,60.033,60.1316,146325.0
2025-01-13 10:20:00,61.02,61.18,61.0,61.18,149551.0,60.1414,60.2991,60.1217,60.2991,149551.0
2025-01-13 10:30:00,61.18,61.26,61.11,61.22,278160.0,60.2991,60.378,60.2301,60.3386,278160.0
2025-01-13 10:40:00,61.21,61.35,61.19,61.27,223168.0,60.3287,60.4667,60.309,60.3878,223168.0
2025-01-13 10:50:00,61.26,61.34,61.16,61.31,185434.0,60.378,60.4568,60.2794,60.4273,185434.0
2025-01-13 11:00:00,61.32,61.33,61.14,61.23,154834.0,60.4371,60.447,60.2597,60.3484,154834.0
2025-01-13 11:10:00,61.23,61.41,61.22,61.34,163418.0,60.3484,60.5258,60.3386,60.4568,163418.0
2025-01-13 11:20:00,61.34,61.45,61.31,61.33,243251.0,60.4568,60.5652,60.4273,60.447,243251.0
2025-01-13 11:30:00,61.32,61.41,61.29,61.39,140196.0,60.4371,60.5258,60.4076,60.5061,140196.0
2025-01-13 11:40:00,61.4,61.46,61.4,61.44,177967.0,60.516,60.5751,60.516,60.5554,177967.0
2025-01-13 11:50:00,61.43,61.48,61.39,61.41,164846.0,60.5455,60.5948,60.5061,60.5258,164846.0
2025-01-13 12:00:00,61.41,61.48,61.4,61.48,117025.0,60.5258,60.5948,60.516,60.5948,117025.0
2025-01-13 12:10:00,61.48,61.61,61.45,61.55,801614.0,60.5948,60.7229,60.5652,60.6638,801614.0
2025-01-13 12:20:00,61.56,61.62,61.52,61.58,270027.0,60.6737,60.7328,60.6342,60.6934,270027.0
2025-01-13 12:30:00,61.58,61.62,61.48,61.53,183037.0,60.6934,60.7328,60.5948,60.6441,183037.0
2025-01-13 12:40:00,61.53,61.68,61.52,61.68,234765.0,60.6441,60.7919,60.6342,60.7919,234765.0
2025-01-13 12:50:00,61.67,61.76,61.67,61.7,292842.0,60.7821,60.8708,60.7821,60.8116,292842.0
2025-01-13 13:00:00,61.7,61.73,61.66,61.7,178135.0,60.8116,60.8412,60.7722,60.8116,178135.0
2025-01-13 13:10:00,61.7,61.7,61.55,61.64,418775.0,60.8116,60.8116,60.6638,60.7525,418775.0
2025-01-13 13:20:00,61.65,61.69,61.57,61.68,139369.0,60.7624,60.8018,60.6835,60.7919,139369.0
2025-01-13 13:30:00,61.67,61.77,61.66,61.73,199145.0,60.7821,60.8806,60.7722,60.8412,199145.0
2025-01-13 13:40:00,61.73,61.77,61.71,61.77,208858.0,60.8412,60.8806,60.8215,60.8806,208858.0
2025-01-13 13:50:00,61.76,61.78,61.7,61.73,133846.0,60.8708,60.8905,60.8116,60.8412,133846.0
2025-01-13 14:00:00,61.73,61.77,61.68,61.76,126467.0,60.8412,60.8806,60.7919,60.8708,126467.0
2025-01-13 14:10:00,61.76,61.82,61.75,61.77,115933.0,60.8708,60.9299,60.8609,60.8806,115933.0
2025-01-13 14:20:00,61.77,61.84,61.73,61.83,196151.0,60.8806,60.9496,60.8412,60.9398,196151.0
2025-01-13 14:30:00,61.84,61.84,61.69,61.73,135665.0,60.9496,60.9496,60.8018,60.8412,135665.0
2025-01-13 14:40:00,61.74,61.79,61.71,61.72,108458.0,60.8511,60.9004,60.8215,60.8314,108458.0
2025-01-13 14:50:00,61.72,61.82,61.72,61.78,139678.0,60.8314,60.9299,60.8314,60.8905,139678.0
2025-01-13 15:00:00,61.78,61.81,61.72,61.79,113595.0,60.8905,60.9201,60.8314,60.9004,113595.0
2025-01-13 15:10:00,61.79,61.85,61.78,61.8,204869.0,60.9004,60.9595,60.8905,60.9102,204869.0
2025-01-13 15:20:00,61.8,61.83,61.77,61.8,311104.0,60.9102,60.9398,60.8806,60.9102,311104.0
2025-01-13 15:30:00,61.8,61.8,61.7,61.72,209490.0,60.9102,60.9102,60.8116,60.8314,209490.0
2025-01-13 15:40:00,61.72,61.73,61.52,61.57,419912.0,60.8314,60.8412,60.6342,60.6835,419912.0
2025-01-13 15:50:00,61.56,61.72,61.51,61.63,1265737.0,60.6737,60.8314,60.6244,60.7427,1265737.0
2025-01-14 09:30:00,61.66,61.8,61.42,61.79,750732.0,60.7722,60.9102,60.5357,60.9004,750732.0
2025-01-14 09:40:00,61.8,61.83,61.64,61.7,591275.0,60.9102,60.9398,60.7525,60.8116,591275.0
2025-01-14 09:50:00,61.69,61.73,61.6,61.73,129738.0,60.8018,60.8412,60.7131,60.8412,129738.0
2025-01-14 10:00:00,61.73,61.77,61.65,61.66,140934.0,60.8412,60.8806,60.7624,60.7722,140934.0
2025-01-14 10:10:00,61.67,61.73,61.62,61.63,147012.0,60.7821,60.8412,60.7328,60.7427,147012.0
2025-01-14 10:20:00,61.62,61.63,61.55,61.58,186053.0,60.7328,60.7427,60.6638,60.6934,186053.0
2025-01-14 10:30:00,61.58,61.61,61.52,61.59,199441.0,60.6934,60.7229,60.6342,60.7032,199441.0
2025-01-14 10:40:00,61.6,61.65,61.5,61.63,430807.0,60.7131,60.7624,60.6145,60.7427,430807.0
2025-01-14 10:50:00,61.64,61.7,61.54,61.65,531671.0,60.7525,60.8116,60.654,60.7624,531671.0
2025-01-14 11:00:00,61.64,61.68,61.59,61.67,253838.0,60.7525,60.7919,60.7032,60.7821,253838.0
2025-01-14 11:10:00,61.66,61.67,61.53,61.54,238493.0,60.7722,60.7821,60.6441,60.654,238493.0
2025-01-14 11:20:00,61.55,61.66,61.54,61.59,186052.0,60.6638,60.7722,60.654,60.7032,186052.0
2025-01-14 11:30:00,61.59,61.64,61.54,61.55,164512.0,60.7032,60.7525,60.654,60.6638,164512.0
2025-01-14 11:40:00,61.55,61.57,61.46,61.48,153490.0,60.6638,60.6835,60.5751,60.5948,153490.0
2025-01-14 11:50:00,61.48,61.49,61.37,61.4,191099.0,60.5948,60.6047,60.4864,60.516,191099.0
2025-01-14 12:00:00,61.41,61.55,61.4,61.48,114794.0,60.5258,60.6638,60.516,60.5948,114794.0
2025-01-14 12:10:00,61.48,61.5,61.43,61.43,88543.0,60.5948,60.6145,60.5455,60.5455,88543.0
2025-01-14 12:20:00,61.43,61.43,61.36,61.37,77806.0,60.5455,60.5455,60.4765,60.4864,77806.0
2025-01-14 12:30:00,61.37,61.44,61.32,61.35,417948.0,60.4864,60.5554,60.4371,60.4667,417948.0
2025-01-14 12:40:00,61.36,61.39,61.34,61.35,87431.0,60.4765,60.5061,60.4568,60.4667,87431.0
2025-01-14 12:50:00,61.35,61.37,61.3,61.3,141067.0,60.4667,60.4864,60.4174,60.4174,141067.0
2025-01-14 13:00:00,61.3,61.36,61.3,61.36,103683.0,60.4174,60.4765,60.4174,60.4765,103683.0
2025-01-14 13:10:00,61.36,61.49,61.34,61.49,154735.0,60.4765,60.6047,60.4568,60.6047,154735.0
2025-01-14 13:20:00,61.49,61.5,61.46,61.48,118841.0,60.6047,60.6145,60.5751,60.5948,118841.0
2025-01-14 13:30:00,61.48,61.58,61.47,61.57,129519.0,60.5948,60.6934,60.585,60.6835,129519.0
2025-01-14 13:40:00,61.56,61.59,61.53,61.59,101668.0,60.6737,60.7032,60.6441,60.7032,101668.0
2025-01-14 13:50:00,61.59,61.63,61.58,61.62,126455.0,60.7032,60.7427,60.6934,60.7328,126455.0
2025-01-14 14:00:00,61.63,61.64,61.57,61.59,165075.0,60.7427,60.7525,60.6835,60.7032,165075.0
2025-01-14 14:10:00,61.59,61.69,61.58,61.69,146958.0,60.7032,60.8018,60.6934,60.8018,146958.0
2025-01-14 14:20:00,61.69,61.74,61.67,61.72,159413.0,60.8018,60.8511,60.7821,60.8314,159413.0
2025-01-14 14:30:00,61.72,61.82,61.71,61.79,225353.0,60.8314,60.9299,60.8215,60.9004,225353.0
2025-01-14 14:40:00,61.8,61.83,61.77,61.79,181715.0,60.9102,60.9398,60.8806,60.9004,181715.0
2025-01-14 14:50:00,61.79,61.82,61.76,61.79,177520.0,60.9004,60.9299,60.8708,60.9004,177520.0
2025-01-14 15:00:00,61.79,61.82,61.66,61.73,164703.0,60.9004,60.9299,60.7722,60.8412,164703.0
2025-01-14 15:10:00,61.73,61.85,61.68,61.79,231554.0,60.8412,60.9595,60.7919,60.9004,231554.0
2025-01-14 15:20:00,61.79,61.83,61.78,61.8,231849.0,60.9004,60.9398,60.8905,60.9102,231849.0
2025-01-14 15:30:00,61.8,61.81,61.75,61.79,305462.0,60.9102,60.9201,60.8609,60.9004,305462.0
2025-01-14 15:40:00,61.79,61.95,61.76,61.87,459393.0,60.9004,61.058,60.8708,60.9792,459393.0
2025-01-14 15:50:00,61.88,62.07,61.87,62.02,1438568.0,60.9891,61.1763,60.9792,61.127,1438568.0
2025-01-15 09:30:00,62.33,62.62,62.3,62.4,906540.0,61.4326,61.7184,61.403,61.5016,906540.0
2025-01-15 09:40:00,62.41,62.55,62.37,62.54,226534.0,61.5114,61.6494,61.472,61.6396,226534.0
2025-01-15 09:50:00,62.53,62.53,62.39,62.43,376776.0,61.6297,61.6297,61.4917,61.5311,376776.0
2025-01-15 10:00:00,62.43,62.5,62.39,62.45,488420.0,61.5311,61.6001,61.4917,61.5509,488420.0
2025-01-15 10:10:00,62.46,62.46,62.33,62.37,168238.0,61.5607,61.5607,61.4326,61.472,168238.0
2025-01-15 10:20:00,62.37,62.42,62.26,62.26,582232.0,61.472,61.5213,61.3636,61.3636,582232.0
2025-01-15 10:30:00,62.26,62.29,62.11,62.14,197803.0,61.3636,61.3932,61.2157,61.2453,197803.0
2025-01-15 10:40:00,62.15,62.21,62.0,62.01,251682.0,61.2552,61.3143,61.1073,61.1172,251682.0
2025-01-15 10:50:00,62.0,62.01,61.88,61.99,353859.0,61.1073,61.1172,60.9891,61.0975,353859.0
2025-01-15 11:00:00,61.98,62.05,61.92,61.98,255205.0,61.0876,61.1566,61.0285,61.0876,255205.0
2025-01-15 11:10:00,61.99,62.06,61.97,61.98,196774.0,61.0975,61.1665,61.0778,61.0876,196774.0
2025-01-15 11:20:00,61.98,62.06,61.97,61.98,175433.0,61.0876,61.1665,61.0778,61.0876,175433.0
2025-01-15 11:30:00,61.98,61.98,61.86,61.89,378264.0,61.0876,61.0876,60.9693,60.9989,378264.0
2025-01-15 11:40:00,61.89,61.96,61.87,61.91,123321.0,60.9989,61.0679,60.9792,61.0186,123321.0
2025-01-15 11:50:00,61.91,61.92,61.85,61.87,162437.0,61.0186,61.0285,60.9595,60.9792,162437.0
2025-01-15 12:00:00,61.87,62.0,61.86,61.96,157903.0,60.9792,61.1073,60.9693,61.0679,157903.0
2025-01-15 12:10:00,61.97,62.08,61.96,62.03,195973.0,61.0778,61.1862,61.0679,61.1369,195973.0
2025-01-15 12:20:00,62.02,62.06,61.99,62.02,156931.0,61.127,61.1665,61.0975,61.127,156931.0
2025-01-15 12:30:00,62.02,62.07,61.97,62.06,117756.0,61.127,61.1763,61.0778,61.1665,117756.0
2025-01-15 12:40:00,62.06,62.1,62.01,62.09,113713.0,61.1665,61.2059,61.1172,61.196,113713.0
2025-01-15 12:50:00,62.08,62.08,61.99,62.0,68717.0,61.1862,61.1862,61.0975,61.1073,68717.0
2025-01-15 13:00:00,62.0,62.05,61.96,61.96,80438.0,61.1073,61.1566,61.0679,61.0679,80438.0
2025-01-15 13:10:00,61.97,62.02,61.94,62.02,102456.0,61.0778,61.127,61.0482,61.127,102456.0
2025-01-15 13:20:00,62.02,62.06,62.0,62.01,98823.0,61.127,61.1665,61.1073,61.1172,98823.0
2025-01-15 13:30:00,62.01,62.05,62.0,62.05,79262.0,61.1172,61.1566,61.1073,61.1566,79262.0
2025-01-15 13:40:00,62.04,62.05,62.0,62.01,133670.0,61.1468,61.1566,61.1073,61.1172,133670.0
2025-01-15 13:50:00,62.01,62.03,61.99,62.01,65789.0,61.1172,61.1369,61.0975,61.1172,65789.0
2025-01-15 14:00:00,62.01,62.06,62.0,62.04,90040.0,61.1172,61.1665,61.1073,61.1468,90040.0
2025-01-15 14:10:00,62.05,62.06,61.99,62.01,232290.0,61.1566,61.1665,61.0975,61.1172,232290.0
2025-01-15 14:20:00,62.0,62.02,61.97,62.01,118844.0,61.1073,61.127,61.0778,61.1172,118844.0
2025-01-15 14:30:00,62.01,62.05,61.99,62.04,99592.0,61.1172,61.1566,61.0975,61.1468,99592.0
2025-01-15 14:40:00,62.04,62.06,62.01,62.04,110732.0,61.1468,61.1665,61.1172,61.1468,110732.0
2025-01-15 14:50:00,62.04,62.06,61.99,62.01,134839.0,61.1468,61.1665,61.0975,61.1172,134839.0
2025-01-15 15:00:00,62.01,62.03,62.0,62.02,115932.0,61.1172,61.1369,61.1073,61.127,115932.0
2025-01-15 15:10:00,62.02,62.03,61.87,61.87,149679.0,61.127,61.1369,60.9792,60.9792,149679.0
2025-01-15 15:20:00,61.88,61.92,61.87,61.91,147420.0,60.9891,61.0285,60.9792,61.0186,147420.0
2025-01-15 15:30:00,61.91,61.97,61.86,61.96,277898.0,61.0186,61.0778,60.9693,61.0679,277898.0
2025-01-15 15:40:00,61.95,61.96,61.83,61.85,331216.0,61.058,61.0679,60.9398,60.9595,331216.0
2025-01-15 15:50:00,61.85,61.87,61.68,61.77,1417712.0,60.9595,60.9792,60.7919,60.8806,1417712.0
2025-01-16 09:30:00,61.42,61.74,61.36,61.66,580759.0,60.5357,60.8511,60.4765,60.7722,580759.0
2025-01-16 09:40:00,61.66,61.67,61.48,61.51,210724.0,60.7722,60.7821,60.5948,60.6244,210724.0
2025-01-16 09:50:00,61.51,61.53,61.38,61.48,179797.0,60.6244,60.6441,60.4963,60.5948,179797.0
2025-01-16 10:00:00,61.48,61.52,61.32,61.43,261260.0,60.5948,60.6342,60.4371,60.5455,261260.0
2025-01-16 10:10:00,61.42,61.51,61.38,61.42,158099.0,60.5357,60.6244,60.4963,60.5357,158099.0
2025-01-16 10:20:00,61.43,61.43,61.35,61.4,99120.0,60.5455,60.5455,60.4667,60.516,99120.0
2025-01-16 10:30:00,61.4,61.56,61.37,61.56,161657.0,60.516,60.6737,60.4864,60.6737,161657.0
2025-01-16 10:40:00,61.56,61.63,61.52,61.57,246151.0,60.6737,60.7427,60.6342,60.6835,246151.0
2025-01-16 10:50:00,61.58,61.6,61.52,61.55,181207.0,60.6934,60.7131,60.6342,60.6638,181207.0
2025-01-16 11:00:00,61.55,61.63,61.52,61.61,177728.0,60.6638,60.7427,60.6342,60.7229,177728.0
2025-01-16 11:10:00,61.61,61.65,61.51,61.58,335129.0,60.7229,60.7624,60.6244,60.6934,335129.0
2025-01-16 11:20:00,61.59,61.72,61.59,61.71,139615.0,60.7032,60.8314,60.7032,60.8215,139615.0
2025-01-16 11:30:00,61.71,61.77,61.68,61.75,324017.0,60.8215,60.8806,60.7919,60.8609,324017.0
2025-01-16 11:40:00,61.75,61.87,61.73,61.83,137678.0,60.8609,60.9792,60.8412,60.9398,137678.0
2025-01-16 11:50:00,61.83,61.83,61.78,61.79,233091.0,60.9398,60.9398,60.8905,60.9004,233091.0
2025-01-16 12:00:00,61.8,61.92,61.79,61.88,221285.0,60.9102,61.0285,60.9004,60.9891,221285.0
2025-01-16 12:10:00,61.87,61.89,61.83,61.84,109006.0,60.9792,60.9989,60.9398,60.9496,109006.0
2025-01-16 12:20:00,61.85,61.9,61.84,61.88,116352.0,60.9595,61.0088,60.9496,60.9891,116352.0
2025-01-16 12:30:00,61.89,61.91,61.85,61.87,169077.0,60.9989,61.0186,60.9595,60.9792,169077.0
2025-01-16 12:40:00,61.87,61.89,61.82,61.84,214640.0,60.9792,60.9989,60.9299,60.9496,214640.0
2025-01-16 12:50:00,61.83,61.84,61.77,61.8,104647.0,60.9398,60.9496,60.8806,60.9102,104647.0
2025-01-16 13:00:00,61.8,61.88,61.79,61.82,158909.0,60.9102,60.9891,60.9004,60.9299,158909.0
2025-01-16 13:10:00,61.83,61.95,61.82,61.94,155833.0,60.9398,61.058,60.9299,61.0482,155833.0
2025-01-16 13:20:00,61.94,61.95,61.91,61.93,185970.0,61.0482,61.058,61.0186,61.0383,185970.0
2025-01-16 13:30:00,61.92,61.96,61.91,61.95,122612.0,61.0285,61.0679,61.0186,61.058,122612.0
2025-01-16 13:40:00,61.96,62.04,61.92,62.04,233027.0,61.0679,61.1468,61.0285,61.1468,233027.0
2025-01-16 13:50:00,62.04,62.06,61.91,61.92,239086.0,61.1468,61.1665,61.0186,61.0285,239086.0
2025-01-16 14:00:00,61.93,61.93,61.86,61.91,101104.0,61.0383,61.0383,60.9693,61.0186,101104.0
2025-01-16 14:10:00,61.92,61.97,61.9,61.97,92604.0,61.0285,61.0778,61.0088,61.0778,92604.0
2025-01-16 14:20:00,61.97,61.99,61.93,61.97,215323.0,61.0778,61.0975,61.0383,61.0778,215323.0
2025-01-16 14:30:00,61.97,62.01,61.94,61.99,133870.0,61.0778,61.1172,61.0482,61.0975,133870.0
2025-01-16 14:40:00,61.99,62.0,61.93,61.94,81738.0,61.0975,61.1073,61.0383,61.0482,81738.0
2025-01-16 14:50:00,61.94,61.99,61.93,61.96,91093.0,61.0482,61.0975,61.0383,61.0679,91093.0
2025-01-16 15:00:00,61.96,62.0,61.95,62.0,107410.0,61.0679,61.1073,61.058,61.1073,107410.0
2025-01-16 15:10:00,61.99,62.02,61.98,62.01,84399.0,61.0975,61.127,61.0876,61.1172,84399.0
2025-01-16 15:20:00,62.01,62.1,62.0,62.08,188126.0,61.1172,61.2059,61.1073,61.1862,188126.0
2025-01-16 15:30:00,62.08,62.22,62.07,62.19,164652.0,61.1862,61.3242,61.1763,61.2946,164652.0
2025-01-16 15:40:00,62.2,62.3,62.19,62.25,337099.0,61.3045,61.403,61.2946,61.3537,337099.0
2025-01-16 15:50:00,62.24,62.3,62.22,62.27,1026702.0,61.3439,61.403,61.3242,61.3734,1026702.0
2025-01-17 09:30:00,62.31,62.51,62.17,62.4,2843608.0,61.4129,61.61,61.2749,61.5016,2843608.0
2025-01-17 09:40:00,62.4,62.53,62.35,62.5,258879.0,61.5016,61.6297,61.4523,61.6001,258879.0
2025-01-17 09:50:00,62.51,62.51,62.35,62.37,153728.0,61.61,61.61,61.4523,61.472,153728.0
2025-01-17 10:00:00,62.37,62.4,62.3,62.34,140860.0,61.472,61.5016,61.403,61.4424,140860.0
2025-01-17 10:10:00,62.35,62.43,62.25,62.43,174592.0,61.4523,61.5311,61.3537,61.5311,174592.0
2025-01-17 10:20:00,62.43,62.57,62.42,62.54,191075.0,61.5311,61.6691,61.5213,61.6396,191075.0
2025-01-17 10:30:00,62.54,62.57,62.35,62.37,180987.0,61.6396,61.6691,61.4523,61.472,180987.0
2025-01-17 10:40:00,62.37,62.43,62.32,62.34,222457.0,61.472,61.5311,61.4227,61.4424,222457.0
2025-01-17 10:50:00,62.35,62.39,62.32,62.34,151727.0,61.4523,61.4917,61.4227,61.4424,151727.0
2025-01-17 11:00:00,62.34,62.48,62.31,62.48,195647.0,61.4424,61.5804,61.4129,61.5804,195647.0
2025-01-17 11:10:00,62.48,62.56,62.42,62.54,180856.0,61.5804,61.6593,61.5213,61.6396,180856.0
2025-01-17 11:20:00,62.53,62.65,62.53,62.54,225073.0,61.6297,61.748,61.6297,61.6396,225073.0
2025-01-17 11:30:00,62.54,62.57,62.49,62.55,172885.0,61.6396,61.6691,61.5903,61.6494,172885.0
2025-01-17 11:40:00,62.55,62.6,62.54,62.56,157089.0,61.6494,61.6987,61.6396,61.6593,157089.0
2025-01-17 11:50:00,62.57,62.62,62.54,62.59,183403.0,61.6691,61.7184,61.6396,61.6888,183403.0
2025-01-17 12:00:00,62.59,62.6,62.55,62.59,173010.0,61.6888,61.6987,61.6494,61.6888,173010.0
2025-01-17 12:10:00,62.6,62.68,62.59,62.63,137475.0,61.6987,61.7775,61.6888,61.7283,137475.0
2025-01-17 12:20:00,62.64,62.69,62.57,62.6,134423.0,61.7381,61.7874,61.6691,61.6987,134423.0
2025-01-17 12:30:00,62.6,62.65,62.58,62.63,105565.0,61.6987,61.748,61.679,61.7283,105565.0
2025-01-17 12:40:00,62.63,62.63,62.58,62.59,173568.0,61.7283,61.7283,61.679,61.6888,173568.0
2025-01-17 12:50:00,62.59,62.64,62.58,62.59,113968.0,61.6888,61.7381,61.679,61.6888,113968.0
2025-01-17 13:00:00,62.59,62.6,62.52,62.56,181821.0,61.6888,61.6987,61.6198,61.6593,181821.0
2025-01-17 13:10:00,62.57,62.58,62.5,62.5,100511.0,61.6691,61.679,61.6001,61.6001,100511.0
2025-01-17 13:20:00,62.51,62.53,62.48,62.49,84217.0,61.61,61.6297,61.5804,61.5903,84217.0
2025-01-17 13:30:00,62.49,62.51,62.45,62.46,90559.0,61.5903,61.61,61.5509,61.5607,90559.0
2025-01-17 13:40:00,62.46,62.5,62.42,62.5,135834.0,61.5607,61.6001,61.5213,61.6001,135834.0
2025-01-17 13:50:00,62.5,62.52,62.49,62.52,106172.0,61.6001,61.6198,61.5903,61.6198,106172.0
2025-01-17 14:00:00,62.51,62.64,62.51,62.63,100875.0,61.61,61.7381,61.61,61.7283,100875.0
2025-01-17 14:10:00,62.63,62.64,62.58,62.58,143164.0,61.7283,61.7381,61.679,61.679,143164.0
2025-01-17 14:20:00,62.58,62.63,62.58,62.63,98560.0,61.679,61.7283,61.679,61.7283,98560.0
2025-01-17 14:30:00,62.63,62.65,62.6,62.63,145316.0,61.7283,61.748,61.6987,61.7283,145316.0
2025-01-17 14:40:00,62.62,62.65,62.6,62.63,125880.0,61.7184,61.748,61.6987,61.7283,125880.0
2025-01-17 14:50:00,62.63,62.65,62.53,62.57,203412.0,61.7283,61.748,61.6297,61.6691,203412.0
2025-01-17 15:00:00,62.57,62.61,62.54,62.59,138644.0,61.6691,61.7085,61.6396,61.6888,138644.0
2025-01-17 15:10:00,62.58,62.59,62.55,62.57,237227.0,61.679,61.6888,61.6494,61.6691,237227.0
2025-01-17 15:20:00,62.57,62.61,62.55,62.61,374713.0,61.6691,61.7085,61.6494,61.7085,374713.0
2025-01-17 15:30:00,62.61,62.68,62.6,62.65,194534.0,61.7085,61.7775,61.6987,61.748,194534.0
2025-01-17 15:40:00,62.65,62.66,62.58,62.65,242221.0,61.748,61.7578,61.679,61.748,242221.0
2025-01-17 15:50:00,62.65,62.77,62.63,62.7,1634609.0,61.748,61.8662,61.7283,61.7973,1634609.0
2025-01-21 09:30:00,62.9,63.08,62.87,62.97,709267.0,61.9944,62.1718,61.9648,62.0634,709267.0
2025-01-21 09:40:00,62.97,63.14,62.94,62.99,741429.0,62.0634,62.2309,62.0338,62.0831,741429.0
2025-01-21 09:50:00,62.99,63.11,62.87,63.08,343918.0,62.0831,62.2013,61.9648,62.1718,343918.0
2025-01-21 10:00:00,63.08,63.23,63.03,63.17,511239.0,62.1718,62.3196,62.1225,62.2605,511239.0
2025-01-21 10:10:00,63.18,63.23,63.1,63.17,311301.0,62.2703,62.3196,62.1915,62.2605,311301.0
2025-01-21 10:20:00,63.17,63.23,63.13,63.2,395503.0,62.2605,62.3196,62.2211,62.2901,395503.0
2025-01-21 10:30:00,63.21,63.22,63.11,63.18,235398.0,62.2999,62.3098,62.2013,62.2703,235398.0
2025-01-21 10:40:00,63.18,63.19,62.97,63.05,318273.0,62.2703,62.2802,62.0634,62.1422,318273.0
2025-01-21 10:50:00,63.05,63.09,62.98,62.99,232558.0,62.1422,62.1816,62.0732,62.0831,232558.0
2025-01-21 11:00:00,62.98,63.01,62.92,62.94,287981.0,62.0732,62.1028,62.0141,62.0338,287981.0
2025-01-21 11:10:00,62.94,63.03,62.89,63.03,161398.0,62.0338,62.1225,61.9845,62.1225,161398.0
2025-01-21 11:20:00,63.03,63.05,62.97,63.05,120574.0,62.1225,62.1422,62.0634,62.1422,120574.0
2025-01-21 11:30:00,63.05,63.07,62.98,63.0,204683.0,62.1422,62.1619,62.0732,62.0929,204683.0
2025-01-21 11:40:00,63.0,63.02,62.8,62.8,308859.0,62.0929,62.1126,61.8958,61.8958,308859.0
2025-01-21 11:50:00,62.8,62.84,62.79,62.83,161257.0,61.8958,61.9352,61.886,61.9254,161257.0
2025-01-21 12:00:00,62.83,62.89,62.76,62.76,113192.0,61.9254,61.9845,61.8564,61.8564,113192.0
2025-01-21 12:10:00,62.77,62.77,62.67,62.71,179617.0,61.8662,61.8662,61.7677,61.8071,179617.0
2025-01-21 12:20:00,62.71,62.72,62.61,62.65,165619.0,61.8071,61.817,61.7085,61.748,165619.0
2025-01-21 12:30:00,62.65,62.72,62.63,62.72,316112.0,61.748,61.817,61.7283,61.817,316112.0
2025-01-21 12:40:00,62.72,62.81,62.71,62.73,262457.0,61.817,61.9057,61.8071,61.8268,262457.0
2025-01-21 12:50:00,62.73,62.73,62.58,62.59,107138.0,61.8268,61.8268,61.679,61.6888,107138.0
2025-01-21 13:00:00,62.59,62.6,62.51,62.53,144657.0,61.6888,61.6987,61.61,61.6297,144657.0
2025-01-21 13:10:00,62.52,62.55,62.41,62.43,177798.0,61.6198,61.6494,61.5114,61.5311,177798.0
2025-01-21 13:20:00,62.43,62.49,62.39,62.46,94931.0,61.5311,61.5903,61.4917,61.5607,94931.0
2025-01-21 13:30:00,62.46,62.55,62.43,62.43,128486.0,61.5607,61.6494,61.5311,61.5311,128486.0
2025-01-21 13:40:00,62.44,62.46,62.38,62.42,100249.0,61.541,61.5607,61.4819,61.5213,100249.0
2025-01-21 13:50:00,62.41,62.42,62.33,62.35,108586.0,61.5114,61.5213,61.4326,61.4523,108586.0
2025-01-21 14:00:00,62.36,62.39,62.31,62.32,200633.0,61.4621,61.4917,61.4129,61.4227,200633.0
2025-01-21 14:10:00,62.31,62.47,62.31,62.42,400525.0,61.4129,61.5706,61.4129,61.5213,400525.0
2025-01-21 14:20:00,62.42,62.43,62.31,62.33,290522.0,61.5213,61.5311,61.4129,61.4326,290522.0
2025-01-21 14:30:00,62.34,62.45,62.32,62.38,133000.0,61.4424,61.5509,61.4227,61.4819,133000.0
2025-01-21 14:40:00,62.38,62.39,62.32,62.35,107579.0,61.4819,61.4917,61.4227,61.4523,107579.0
2025-01-21 14:50:00,62.35,62.43,62.34,62.42,119682.0,61.4523,61.5311,61.4424,61.5213,119682.0
2025-01-21 15:00:00,62.42,62.44,62.34,62.36,204764.0,61.5213,61.541,61.4424,61.4621,204764.0
2025-01-21 15:10:00,62.36,62.48,62.35,62.46,220515.0,61.4621,61.5804,61.4523,61.5607,220515.0
2025-01-21 15:20:00,62.47,62.47,62.38,62.42,291247.0,61.5706,61.5706,61.4819,61.5213,291247.0
2025-01-21 15:30:00,62.42,62.43,62.3,62.32,388343.0,61.5213,61.5311,61.403,61.4227,388343.0
2025-01-21 15:40:00,62.32,62.42,62.3,62.37,818873.0,61.4227,61.5213,61.403,61.472,818873.0
2025-01-21 15:50:00,62.37,62.5,62.3,62.45,1459206.0,61.472,61.6001,61.403,61.5509,1459206.0
2025-01-22 09:30:00,62.12,62.28,61.73,61.85,856428.0,61.2256,61.3833,60.8412,60.9595,856428.0
2025-01-22 09:40:00,61.87,61.92,61.66,61.68,355880.0,60.9792,61.0285,60.7722,60.7919,355880.0
2025-01-22 09:50:00,61.68,61.84,61.66,61.83,381711.0,60.7919,60.9496,60.7722,60.9398,381711.0
2025-01-22 10:00:00,61.84,62.09,61.81,62.09,885528.0,60.9496,61.196,60.9201,61.196,885528.0
2025-01-22 10:10:00,62.09,62.22,62.04,62.22,331123.0,61.196,61.3242,61.1468,61.3242,331123.0
2025-01-22 10:20:00,62.22,62.29,62.07,62.11,221979.0,61.3242,61.3932,61.1763,61.2157,221979.0
2025-01-22 10:30:00,62.12,62.17,62.03,62.16,205642.0,61.2256,61.2749,61.1369,61.265,205642.0
2025-01-22 10:40:00,62.16,62.22,62.0,62.02,202794.0,61.265,61.3242,61.1073,61.127,202794.0
2025-01-22 10:50:00,62.02,62.2,62.02,62.18,230818.0,61.127,61.3045,61.127,61.2847,230818.0
2025-01-22 11:00:00,62.17,62.18,62.09,62.12,129521.0,61.2749,61.2847,61.196,61.2256,129521.0
2025-01-22 11:10:00,62.12,62.16,62.08,62.11,201725.0,61.2256,61.265,61.1862,61.2157,201725.0
2025-01-22 11:20:00,62.11,62.14,62.01,62.13,176724.0,61.2157,61.2453,61.1172,61.2355,176724.0
2025-01-22 11:30:00,62.13,62.18,62.11,62.16,184348.0,61.2355,61.2847,61.2157,61.265,184348.0
2025-01-22 11:40:00,62.17,62.17,61.96,62.01,167199.0,61.2749,61.2749,61.0679,61.1172,167199.0
2025-01-22 11:50:00,62.01,62.09,61.96,61.97,110860.0,61.1172,61.196,61.0679,61.0778,110860.0
2025-01-22 12:00:00,61.97,62.02,61.95,61.98,105488.0,61.0778,61.127,61.058,61.0876,105488.0
2025-01-22 12:10:00,61.98,62.01,61.93,61.93,87322.0,61.0876,61.1172,61.0383,61.0383,87322.0
2025-01-22 12:20:00,61.93,61.94,61.81,61.84,127043.0,61.0383,61.0482,60.9201,60.9496,127043.0
2025-01-22 12:30:00,61.84,61.92,61.83,61.9,190361.0,60.9496,61.0285,60.9398,61.0088,190361.0
2025-01-22 12:40:00,61.89,61.94,61.87,61.94,151668.0,60.9989,61.0482,60.9792,61.0482,151668.0
2025-01-22 12:50:00,61.94,61.94,61.89,61.89,105676.0,61.0482,61.0482,60.9989,60.9989,105676.0
2025-01-22 13:00:00,61.9,61.92,61.88,61.91,244323.0,61.0088,61.0285,60.9891,61.0186,244323.0
2025-01-22 13:10:00,61.91,61.95,61.88,61.91,110758.0,61.0186,61.058,60.9891,61.0186,110758.0
2025-01-22 13:20:00,61.91,61.93,61.89,61.93,95661.0,61.0186,61.0383,60.9989,61.0383,95661.0
2025-01-22 13:30:00,61.93,61.98,61.92,61.93,90579.0,61.0383,61.0876,61.0285,61.0383,90579.0
2025-01-22 13:40:00,61.93,61.94,61.89,61.92,196219.0,61.0383,61.0482,60.9989,61.0285,196219.0
2025-01-22 13:50:00,61.91,61.95,61.9,61.9,96595.0,61.0186,61.058,61.0088,61.0088,96595.0
2025-01-22 14:00:00,61.91,61.93,61.85,61.92,275560.0,61.0186,61.0383,60.9595,61.0285,275560.0
2025-01-22 14:10:00,61.92,61.92,61.84,61.86,160958.0,61.0285,61.0285,60.9496,60.9693,160958.0
2025-01-22 14:20:00,61.86,61.92,61.85,61.91,132516.0,60.9693,61.0285,60.9595,61.0186,132516.0
2025-01-22 14:30:00,61.91,61.94,61.88,61.89,212020.0,61.0186,61.0482,60.9891,60.9989,212020.0
2025-01-22 14:40:00,61.89,61.89,61.79,61.8,145829.0,60.9989,60.9989,60.9004,60.9102,145829.0
2025-01-22 14:50:00,61.8,61.88,61.79,61.86,379466.0,60.9102,60.9891,60.9004,60.9693,379466.0
2025-01-22 15:00:00,61.86,61.94,61.84,61.91,161715.0,60.9693,61.0482,60.9496,61.0186,161715.0
2025-01-22 15:10:00,61.92,61.96,61.9,61.94,392360.0,61.0285,61.0679,61.0088,61.0482,392360.0
2025-01-22 15:20:00,61.95,61.99,61.93,61.98,95191.0,61.058,61.0975,61.0383,61.0876,95191.0
2025-01-22 15:30:00,61.98,62.08,61.96,62.07,149312.0,61.0876,61.1862,61.0679,61.1763,149312.0
2025-01-22 15:40:00,62.07,62.08,61.94,61.95,155204.0,61.1763,61.1862,61.0482,61.058,155204.0
2025-01-22 15:50:00,61.95,61.98,61.74,61.77,912655.0,61.058,61.0876,60.8511,60.8806,912655.0
2025-01-23 09:30:00,61.8,61.86,61.42,61.42,611892.0,60.9102,60.9693,60.5357,60.5357,611892.0
2025-01-23 09:40:00,61.43,61.54,61.37,61.53,330214.0,60.5455,60.654,60.4864,60.6441,330214.0
2025-01-23 09:50:00,61.54,61.74,61.52,61.62,262679.0,60.654,60.8511,60.6342,60.7328,262679.0
2025-01-23 10:00:00,61.62,61.73,61.52,61.65,172823.0,60.7328,60.8412,60.6342,60.7624,172823.0
2025-01-23 10:10:00,61.66,61.81,61.61,61.8,287431.0,60.7722,60.9201,60.7229,60.9102,287431.0
2025-01-23 10:20:00,61.8,61.81,61.56,61.56,119091.0,60.9102,60.9201,60.6737,60.6737,119091.0
2025-01-23 10:30:00,61.55,61.64,61.51,61.53,107466.0,60.6638,60.7525,60.6244,60.6441,107466.0
2025-01-23 10:40:00,61.53,61.64,61.52,61.63,214795.0,60.6441,60.7525,60.6342,60.7427,214795.0
2025-01-23 10:50:00,61.62,61.81,61.61,61.76,169861.0,60.7328,60.9201,60.7229,60.8708,169861.0
2025-01-23 11:00:00,61.77,61.8,61.65,61.66,109658.0,60.8806,60.9102,60.7624,60.7722,109658.0
2025-01-23 11:10:00,61.66,61.73,61.6,61.73,290948.0,60.7722,60.8412,60.7131,60.8412,290948.0
2025-01-23 11:20:00,61.73,61.84,61.72,61.82,249728.0,60.8412,60.9496,60.8314,60.9299,249728.0
2025-01-23 11:30:00,61.82,61.84,61.72,61.78,238298.0,60.9299,60.9496,60.8314,60.8905,238298.0
2025-01-23 11:40:00,61.78,61.98,61.76,61.91,395315.0,60.8905,61.0876,60.8708,61.0186,395315.0
2025-01-23 11:50:00,61.92,61.94,61.77,61.82,223210.0,61.0285,61.0482,60.8806,60.9299,223210.0
2025-01-23 12:00:00,61.82,61.92,61.81,61.88,101860.0,60.9299,61.0285,60.9201,60.9891,101860.0
2025-01-23 12:10:00,61.88,61.9,61.82,61.85,121870.0,60.9891,61.0088,60.9299,60.9595,121870.0
2025-01-23 12:20:00,61.86,61.92,61.84,61.88,267315.0,60.9693,61.0285,60.9496,60.9891,267315.0
2025-01-23 12:30:00,61.89,61.95,61.87,61.92,79015.0,60.9989,61.058,60.9792,61.0285,79015.0
2025-01-23 12:40:00,61.93,61.93,61.85,61.9,143225.0,61.0383,61.0383,60.9595,61.0088,143225.0
2025-01-23 12:50:00,61.9,61.95,61.87,61.95,133632.0,61.0088,61.058,60.9792,61.058,133632.0
2025-01-23 13:00:00,61.95,61.98,61.88,61.88,76185.0,61.058,61.0876,60.9891,60.9891,76185.0
2025-01-23 13:10:00,61.88,61.89,61.75,61.76,262946.0,60.9891,60.9989,60.8609,60.8708,262946.0
2025-01-23 13:20:00,61.77,61.83,61.71,61.8,251428.0,60.8806,60.9398,60.8215,60.9102,251428.0
2025-01-23 13:30:00,61.8,61.92,61.8,61.92,115616.0,60.9102,61.0285,60.9102,61.0285,115616.0
2025-01-23 13:40:00,61.91,61.93,61.85,61.87,114852.0,61.0186,61.0383,60.9595,60.9792,114852.0
2025-01-23 13:50:00,61.87,61.89,61.82,61.86,185649.0,60.9792,60.9989,60.9299,60.9693,185649.0
2025-01-23 14:00:00,61.86,61.92,61.85,61.9,294471.0,60.9693,61.0285,60.9595,61.0088,294471.0
2025-01-23 14:10:00,61.9,61.9,61.83,61.84,182728.0,61.0088,61.0088,60.9398,60.9496,182728.0
2025-01-23 14:20:00,61.83,61.88,61.83,61.84,229664.0,60.9398,60.9891,60.9398,60.9496,229664.0
2025-01-23 14:30:00,61.83,61.86,61.76,61.77,123967.0,60.9398,60.9693,60.8708,60.8806,123967.0
2025-01-23 14:40:00,61.76,61.79,61.73,61.73,138992.0,60.8708,60.9004,60.8412,60.8412,138992.0
2025-01-23 14:50:00,61.73,61.79,61.7,61.74,320008.0,60.8412,60.9004,60.8116,60.8511,320008.0
2025-01-23 15:00:00,61.73,61.77,61.7,61.76,165741.0,60.8412,60.8806,60.8116,60.8708,165741.0
2025-01-23 15:10:00,61.76,61.77,61.7,61.76,438629.0,60.8708,60.8806,60.8116,60.8708,438629.0
2025-01-23 15:20:00,61.76,61.77,61.67,61.68,291299.0,60.8708,60.8806,60.7821,60.7919,291299.0
2025-01-23 15:30:00,61.68,61.7,61.63,61.64,356238.0,60.7919,60.8116,60.7427,60.7525,356238.0
2025-01-23 15:40:00,61.65,61.81,61.63,61.77,412928.0,60.7624,60.9201,60.7427,60.8806,412928.0
2025-01-23 15:50:00,61.77,61.79,61.47,61.54,1923640.0,60.8806,60.9004,60.585,60.654,1923640.0
2025-01-24 09:30:00,61.72,61.89,61.65,61.77,702785.0,60.8314,60.9989,60.7624,60.8806,702785.0
2025-01-24 09:40:00,61.78,61.8,61.56,61.58,477490.0,60.8905,60.9102,60.6737,60.6934,477490.0
2025-01-24 09:50:00,61.58,61.69,61.43,61.6,727446.0,60.6934,60.8018,60.5455,60.7131,727446.0
2025-01-24 10:00:00,61.6,61.72,61.56,61.67,576387.0,60.7131,60.8314,60.6737,60.7821,576387.0
2025-01-24 10:10:00,61.67,61.74,61.63,61.67,270855.0,60.7821,60.8511,60.7427,60.7821,270855.0
2025-01-24 10:20:00,61.68,61.7,61.63,61.65,210666.0,60.7919,60.8116,60.7427,60.7624,210666.0
2025-01-24 10:30:00,61.64,61.86,61.61,61.85,323841.0,60.7525,60.9693,60.7229,60.9595,323841.0
2025-01-24 10:40:00,61.85,61.89,61.7,61.74,337432.0,60.9595,60.9989,60.8116,60.8511,337432.0
2025-01-24 10:50:00,61.74,61.79,61.71,61.76,191437.0,60.8511,60.9004,60.8215,60.8708,191437.0
2025-01-24 11:00:00,61.75,61.79,61.64,61.68,149079.0,60.8609,60.9004,60.7525,60.7919,149079.0
2025-01-24 11:10:00,61.68,61.81,61.67,61.76,211407.0,60.7919,60.9201,60.7821,60.8708,211407.0
2025-01-24 11:20:00,61.76,61.78,61.7,61.71,272652.0,60.8708,60.8905,60.8116,60.8215,272652.0
2025-01-24 11:30:00,61.7,61.73,61.63,61.71,164093.0,60.8116,60.8412,60.7427,60.8215,164093.0
2025-01-24 11:40:00,61.71,61.72,61.65,61.66,76565.0,60.8215,60.8314,60.7624,60.7722,76565.0
2025-01-24 11:50:00,61.66,61.69,61.6,61.64,215533.0,60.7722,60.8018,60.7131,60.7525,215533.0
2025-01-24 12:00:00,61.64,61.66,61.58,61.62,182518.0,60.7525,60.7722,60.6934,60.7328,182518.0
2025-01-24 12:10:00,61.61,61.64,61.58,61.63,105750.0,60.7229,60.7525,60.6934,60.7427,105750.0
2025-01-24 12:20:00,61.63,61.72,61.63,61.68,73859.0,60.7427,60.8314,60.7427,60.7919,73859.0
2025-01-24 12:30:00,61.69,61.73,61.66,61.73,71835.0,60.8018,60.8412,60.7722,60.8412,71835.0
2025-01-24 12:40:00,61.73,61.75,61.68,61.71,70751.0,60.8412,60.8609,60.7919,60.8215,70751.0
2025-01-24 12:50:00,61.72,61.72,61.63,61.64,238594.0,60.8314,60.8314,60.7427,60.7525,238594.0
2025-01-24 13:00:00,61.64,61.65,61.6,61.63,316394.0,60.7525,60.7624,60.7131,60.7427,316394.0
2025-01-24 13:10:00,61.62,61.71,61.58,61.59,151449.0,60.7328,60.8215,60.6934,60.7032,151449.0
2025-01-24 13:20:00,61.59,61.59,61.52,61.54,156609.0,60.7032,60.7032,60.6342,60.654,156609.0
2025-01-24 13:30:00,61.53,61.55,61.51,61.53,214472.0,60.6441,60.6638,60.6244,60.6441,214472.0
2025-01-24 13:40:00,61.54,61.64,61.53,61.61,541260.0,60.654,60.7525,60.6441,60.7229,541260.0
2025-01-24 13:50:00,61.61,61.64,61.52,61.56,603990.0,60.7229,60.7525,60.6342,60.6737,603990.0
2025-01-24 14:00:00,61.55,61.67,61.55,61.6,182996.0,60.6638,60.7821,60.6638,60.7131,182996.0
2025-01-24 14:10:00,61.6,61.64,61.57,61.59,418799.0,60.7131,60.7525,60.6835,60.7032,418799.0
2025-01-24 14:20:00,61.59,61.64,61.56,61.58,421133.0,60.7032,60.7525,60.6737,60.6934,421133.0
2025-01-24 14:30:00,61.58,61.65,61.57,61.6,288436.0,60.6934,60.7624,60.6835,60.7131,288436.0
2025-01-24 14:40:00,61.59,61.59,61.53,61.55,236931.0,60.7032,60.7032,60.6441,60.6638,236931.0
2025-01-24 14:50:00,61.55,61.55,61.48,61.54,299550.0,60.6638,60.6638,60.5948,60.654,299550.0
2025-01-24 15:00:00,61.54,61.65,61.53,61.59,275591.0,60.654,60.7624,60.6441,60.7032,275591.0
2025-01-24 15:10:00,61.59,61.66,61.55,61.6,263589.0,60.7032,60.7722,60.6638,60.7131,263589.0
2025-01-24 15:20:00,61.6,61.74,61.59,61.74,399780.0,60.7131,60.8511,60.7032,60.8511,399780.0
2025-01-24 15:30:00,61.75,61.76,61.66,61.72,487455.0,60.8609,60.8708,60.7722,60.8314,487455.0
2025-01-24 15:40:00,61.71,61.88,61.69,61.85,701525.0,60.8215,60.9891,60.8018,60.9595,701525.0
2025-01-24 15:50:00,61.85,62.01,61.81,61.91,1574974.0,60.9595,61.1172,60.9201,61.0186,1574974.0
2025-01-27 09:30:00,62.84,63.37,62.6,63.35,1488019.0,61.9352,62.4576,61.6987,62.4379,1488019.0
2025-01-27 09:40:00,63.35,63.46,62.86,62.87,501549.0,62.4379,62.5463,61.9549,61.9648,501549.0
2025-01-27 09:50:00,62.88,62.99,62.77,62.85,455103.0,61.9747,62.0831,61.8662,61.9451,455103.0
2025-01-27 10:00:00,62.83,62.85,62.55,62.58,475778.0,61.9254,61.9451,61.6494,61.679,475778.0
2025-01-27 10:10:00,62.58,62.71,62.47,62.69,312931.0,61.679,61.8071,61.5706,61.7874,312931.0
2025-01-27 10:20:00,62.68,62.78,62.62,62.64,210058.0,61.7775,61.8761,61.7184,61.7381,210058.0
2025-01-27 10:30:00,62.63,62.76,62.62,62.74,239702.0,61.7283,61.8564,61.7184,61.8367,239702.0
2025-01-27 10:40:00,62.74,62.76,62.61,62.68,288888.0,61.8367,61.8564,61.7085,61.7775,288888.0
2025-01-27 10:50:00,62.68,62.86,62.67,62.83,243646.0,61.7775,61.9549,61.7677,61.9254,243646.0
2025-01-27 11:00:00,62.83,62.98,62.72,62.93,243179.0,61.9254,62.0732,61.817,62.0239,243179.0
2025-01-27 11:10:00,62.92,62.99,62.9,62.94,198428.0,62.0141,62.0831,61.9944,62.0338,198428.0
2025-01-27 11:20:00,62.94,63.24,62.93,63.22,235163.0,62.0338,62.3295,62.0239,62.3098,235163.0
2025-01-27 11:30:00,63.22,63.32,63.15,63.3,445305.0,62.3098,62.4083,62.2408,62.3886,445305.0
2025-01-27 11:40:00,63.3,63.4,63.26,63.3,287512.0,62.3886,62.4872,62.3492,62.3886,287512.0
2025-01-27 11:50:00,63.3,63.39,63.27,63.3,219979.0,62.3886,62.4773,62.359,62.3886,219979.0
2025-01-27 12:00:00,63.29,63.33,63.15,63.33,178390.0,62.3788,62.4182,62.2408,62.4182,178390.0
2025-01-27 12:10:00,63.33,63.41,63.33,63.38,328573.0,62.4182,62.497,62.4182,62.4675,328573.0
2025-01-27 12:20:00,63.38,63.51,63.37,63.49,262744.0,62.4675,62.5956,62.4576,62.5759,262744.0
2025-01-27 12:30:00,63.49,63.57,63.44,63.57,222349.0,62.5759,62.6547,62.5266,62.6547,222349.0
2025-01-27 12:40:00,63.57,63.75,63.55,63.68,329269.0,62.6547,62.8321,62.635,62.7631,329269.0
2025-01-27 12:50:00,63.67,63.8,63.67,63.79,287905.0,62.7533,62.8814,62.7533,62.8716,287905.0
2025-01-27 13:00:00,63.79,63.79,63.62,63.68,436736.0,62.8716,62.8716,62.704,62.7631,436736.0
2025-01-27 13:10:00,63.67,63.78,63.64,63.75,227567.0,62.7533,62.8617,62.7237,62.8321,227567.0
2025-01-27 13:20:00,63.75,63.91,63.74,63.86,295317.0,62.8321,62.9898,62.8223,62.9405,295317.0
2025-01-27 13:30:00,63.87,63.87,63.74,63.8,291027.0,62.9504,62.9504,62.8223,62.8814,291027.0
2025-01-27 13:40:00,63.8,63.84,63.74,63.8,222416.0,62.8814,62.9208,62.8223,62.8814,222416.0
2025-01-27 13:50:00,63.8,63.85,63.78,63.83,246073.0,62.8814,62.9307,62.8617,62.911,246073.0
2025-01-27 14:00:00,63.84,63.99,63.83,63.92,332189.0,62.9208,63.0687,62.911,62.9997,332189.0
2025-01-27 14:10:00,63.92,63.97,63.91,63.93,251277.0,62.9997,63.049,62.9898,63.0095,251277.0
2025-01-27 14:20:00,63.93,63.94,63.87,63.91,233365.0,63.0095,63.0194,62.9504,62.9898,233365.0
2025-01-27 14:30:00,63.9,64.02,63.84,64.01,291069.0,62.98,63.0982,62.9208,63.0884,291069.0
2025-01-27 14:40:00,64.02,64.13,64.0,64.13,201997.0,63.0982,63.2067,63.0785,63.2067,201997.0
2025-01-27 14:50:00,64.12,64.18,64.1,64.11,251122.0,63.1968,63.2559,63.1771,63.187,251122.0
2025-01-27 15:00:00,64.1,64.15,63.94,63.97,301292.0,63.1771,63.2264,63.0194,63.049,301292.0
2025-01-27 15:10:00,63.96,64.02,63.9,63.93,346355.0,63.0391,63.0982,62.98,63.0095,346355.0
2025-01-27 15:20:00,63.93,64.02,63.92,63.94,318006.0,63.0095,63.0982,62.9997,63.0194,318006.0
2025-01-27 15:30:00,63.94,63.95,63.81,63.84,247852.0,63.0194,63.0293,62.8913,62.9208,247852.0
2025-01-27 15:40:00,63.84,63.9,63.82,63.85,308744.0,62.9208,62.98,62.9011,62.9307,308744.0
2025-01-27 15:50:00,63.85,64.01,63.81,63.88,1723737.0,62.9307,63.0884,62.8913,62.9603,1723737.0
2025-01-28 09:30:00,63.51,63.93,63.37,63.86,669463.0,62.5956,63.0095,62.4576,62.9405,669463.0
2025-01-28 09:40:00,63.87,64.04,63.63,63.63,336393.0,62.9504,63.118,62.7139,62.7139,336393.0
2025-01-28 09:50:00,63.63,63.81,63.46,63.53,252612.0,62.7139,62.8913,62.5463,62.6153,252612.0
2025-01-28 10:00:00,63.51,63.54,63.35,63.48,319199.0,62.5956,62.6252,62.4379,62.566,319199.0
2025-01-28 10:10:00,63.48,63.49,63.25,63.32,258035.0,62.566,62.5759,62.3393,62.4083,258035.0
2025-01-28 10:20:00,63.33,63.36,63.22,63.23,180926.0,62.4182,62.4477,62.3098,62.3196,180926.0
2025-01-28 10:30:00,63.23,63.44,63.22,63.37,244592.0,62.3196,62.5266,62.3098,62.4576,244592.0
2025-01-28 10:40:00,63.37,63.47,63.33,63.44,156622.0,62.4576,62.5562,62.4182,62.5266,156622.0
2025-01-28 10:50:00,63.45,63.56,63.44,63.49,123268.0,62.5365,62.6449,62.5266,62.5759,123268.0
2025-01-28 11:00:00,63.5,63.6,63.47,63.55,117269.0,62.5857,62.6843,62.5562,62.635,117269.0
2025-01-28 11:10:00,63.55,63.57,63.43,63.47,133537.0,62.635,62.6547,62.5167,62.5562,133537.0
2025-01-28 11:20:00,63.46,63.48,63.37,63.43,146821.0,62.5463,62.566,62.4576,62.5167,146821.0
2025-01-28 11:30:00,63.43,63.48,63.4,63.41,111142.0,62.5167,62.566,62.4872,62.497,111142.0
2025-01-28 11:40:00,63.4,63.43,63.35,63.42,124372.0,62.4872,62.5167,62.4379,62.5069,124372.0
2025-01-28 11:50:00,63.42,63.43,63.24,63.28,167996.0,62.5069,62.5167,62.3295,62.3689,167996.0
2025-01-28 12:00:00,63.27,63.27,63.12,63.17,118033.0,62.359,62.359,62.2112,62.2605,118033.0
2025-01-28 12:10:00,63.17,63.18,63.06,63.06,136888.0,62.2605,62.2703,62.1521,62.1521,136888.0
2025-01-28 12:20:00,63.06,63.09,62.98,63.05,199732.0,62.1521,62.1816,62.0732,62.1422,199732.0
2025-01-28 12:30:00,63.06,63.11,63.03,63.04,103890.0,62.1521,62.2013,62.1225,62.1324,103890.0
2025-01-28 12:40:00,63.03,63.07,63.0,63.04,124086.0,62.1225,62.1619,62.0929,62.1324,124086.0
2025-01-28 12:50:00,63.05,63.08,63.0,63.07,160355.0,62.1422,62.1718,62.0929,62.1619,160355.0
2025-01-28 13:00:00,63.07,63.07,62.93,62.95,200806.0,62.1619,62.1619,62.0239,62.0437,200806.0
2025-01-28 13:10:00,62.95,62.97,62.88,62.9,137222.0,62.0437,62.0634,61.9747,61.9944,137222.0
2025-01-28 13:20:00,62.91,62.92,62.87,62.91,95543.0,62.0042,62.0141,61.9648,62.0042,95543.0
2025-01-28 13:30:00,62.92,62.98,62.91,62.95,143476.0,62.0141,62.0732,62.0042,62.0437,143476.0
2025-01-28 13:40:00,62.94,62.96,62.89,62.93,193881.0,62.0338,62.0535,61.9845,62.0239,193881.0
2025-01-28 13:50:00,62.93,62.94,62.81,62.82,221950.0,62.0239,62.0338,61.9057,61.9155,221950.0
2025-01-28 14:00:00,62.81,62.86,62.75,62.82,175329.0,61.9057,61.9549,61.8465,61.9155,175329.0
2025-01-28 14:10:00,62.82,62.82,62.72,62.73,113453.0,61.9155,61.9155,61.817,61.8268,113453.0
2025-01-28 14:20:00,62.73,62.75,62.61,62.65,381109.0,61.8268,61.8465,61.7085,61.748,381109.0
2025-01-28 14:30:00,62.65,62.68,62.53,62.55,132312.0,61.748,61.7775,61.6297,61.6494,132312.0
2025-01-28 14:40:00,62.55,62.57,62.44,62.45,181270.0,61.6494,61.6691,61.541,61.5509,181270.0
2025-01-28 14:50:00,62.44,62.51,62.44,62.49,141841.0,61.541,61.61,61.541,61.5903,141841.0
2025-01-28 15:00:00,62.5,62.6,62.43,62.55,310594.0,61.6001,61.6987,61.5311,61.6494,310594.0
2025-01-28 15:10:00,62.55,62.59,62.48,62.48,323485.0,61.6494,61.6888,61.5804,61.5804,323485.0
2025-01-28 15:20:00,62.48,62.53,62.45,62.46,228341.0,61.5804,61.6297,61.5509,61.5607,228341.0
2025-01-28 15:30:00,62.46,62.51,62.37,62.42,301610.0,61.5607,61.61,61.472,61.5213,301610.0
2025-01-28 15:40:00,62.42,62.52,62.39,62.46,308106.0,61.5213,61.6198,61.4917,61.5607,308106.0
2025-01-28 15:50:00,62.47,62.5,62.28,62.34,1174019.0,61.5706,61.6001,61.3833,61.4424,1174019.0
2025-01-29 09:30:00,62.56,62.94,62.56,62.84,569577.0,61.6593,62.0338,61.6593,61.9352,569577.0
2025-01-29 09:40:00,62.85,62.85,62.63,62.71,308209.0,61.9451,61.9451,61.7283,61.8071,308209.0
2025-01-29 09:50:00,62.7,62.83,62.57,62.73,248766.0,61.7973,61.9254,61.6691,61.8268,248766.0
2025-01-29 10:00:00,62.73,62.75,62.57,62.59,207347.0,61.8268,61.8465,61.6691,61.6888,207347.0
2025-01-29 10:10:00,62.59,62.77,62.55,62.73,305242.0,61.6888,61.8662,61.6494,61.8268,305242.0
2025-01-29 10:20:00,62.73,62.94,62.73,62.91,332477.0,61.8268,62.0338,61.8268,62.0042,332477.0
2025-01-29 10:30:00,62.91,62.97,62.79,62.95,217293.0,62.0042,62.0634,61.886,62.0437,217293.0
2025-01-29 10:40:00,62.96,63.06,62.93,62.96,184791.0,62.0535,62.1521,62.0239,62.0535,184791.0
2025-01-29 10:50:00,62.96,63.01,62.92,62.96,173060.0,62.0535,62.1028,62.0141,62.0535,173060.0
2025-01-29 11:00:00,62.97,63.14,62.92,63.14,258502.0,62.0634,62.2309,62.0141,62.2309,258502.0
2025-01-29 11:10:00,63.13,63.15,63.07,63.1,200786.0,62.2211,62.2408,62.1619,62.1915,200786.0
2025-01-29 11:20:00,63.11,63.17,63.04,63.17,119236.0,62.2013,62.2605,62.1324,62.2605,119236.0
2025-01-29 11:30:00,63.17,63.23,63.11,63.11,125303.0,62.2605,62.3196,62.2013,62.2013,125303.0
2025-01-29 11:40:00,63.12,63.13,63.05,63.07,127806.0,62.2112,62.2211,62.1422,62.1619,127806.0
2025-01-29 11:50:00,63.07,63.13,63.03,63.07,94530.0,62.1619,62.2211,62.1225,62.1619,94530.0
2025-01-29 12:00:00,63.07,63.16,63.05,63.11,99900.0,62.1619,62.2506,62.1422,62.2013,99900.0
2025-01-29 12:10:00,63.11,63.17,63.09,63.17,89351.0,62.2013,62.2605,62.1816,62.2605,89351.0
2025-01-29 12:20:00,63.17,63.17,63.1,63.11,110767.0,62.2605,62.2605,62.1915,62.2013,110767.0
2025-01-29 12:30:00,63.11,63.12,63.05,63.08,113724.0,62.2013,62.2112,62.1422,62.1718,113724.0
2025-01-29 12:40:00,63.08,63.12,63.06,63.1,137244.0,62.1718,62.2112,62.1521,62.1915,137244.0
2025-01-29 12:50:00,63.1,63.17,63.09,63.16,93862.0,62.1915,62.2605,62.1816,62.2506,93862.0
2025-01-29 13:00:00,63.16,63.3,63.15,63.25,272656.0,62.2506,62.3886,62.2408,62.3393,272656.0
2025-01-29 13:10:00,63.26,63.32,63.24,63.3,133434.0,62.3492,62.4083,62.3295,62.3886,133434.0
2025-01-29 13:20:00,63.29,63.36,63.29,63.3,146870.0,62.3788,62.4477,62.3788,62.3886,146870.0
2025-01-29 13:30:00,63.31,63.31,63.23,63.27,102506.0,62.3985,62.3985,62.3196,62.359,102506.0
2025-01-29 13:40:00,63.27,63.28,63.23,63.27,117381.0,62.359,62.3689,62.3196,62.359,117381.0
2025-01-29 13:50:00,63.27,63.27,63.14,63.14,156518.0,62.359,62.359,62.2309,62.2309,156518.0
2025-01-29 14:00:00,63.14,63.18,63.07,63.1,238595.0,62.2309,62.2703,62.1619,62.1915,238595.0
2025-01-29 14:10:00,63.1,63.19,63.08,63.11,124529.0,62.1915,62.2802,62.1718,62.2013,124529.0
2025-01-29 14:20:00,63.1,63.1,63.04,63.08,90899.0,62.1915,62.1915,62.1324,62.1718,90899.0
2025-01-29 14:30:00,63.08,63.15,63.04,63.12,136374.0,62.1718,62.2408,62.1324,62.2112,136374.0
2025-01-29 14:40:00,63.13,63.17,63.0,63.12,146654.0,62.2211,62.2605,62.0929,62.2112,146654.0
2025-01-29 14:50:00,63.12,63.17,63.06,63.09,118692.0,62.2112,62.2605,62.1521,62.1816,118692.0
2025-01-29 15:00:00,63.1,63.1,62.95,63.0,179009.0,62.1915,62.1915,62.0437,62.0929,179009.0
2025-01-29 15:10:00,63.01,63.01,62.94,62.99,197939.0,62.1028,62.1028,62.0338,62.0831,197939.0
2025-01-29 15:20:00,62.99,63.04,62.98,62.99,165662.0,62.0831,62.1324,62.0732,62.0831,165662.0
2025-01-29 15:30:00,62.99,63.01,62.92,62.97,190016.0,62.0831,62.1028,62.0141,62.0634,190016.0
2025-01-29 15:40:00,62.97,63.01,62.91,62.95,248216.0,62.0634,62.1028,62.0042,62.0437,248216.0
2025-01-29 15:50:00,62.96,63.0,62.82,62.83,759634.0,62.0535,62.0929,61.9155,61.9254,759634.0
2025-01-30 09:30:00,63.85,63.95,63.66,63.77,1266244.0,62.9307,63.0293,62.7434,62.8518,1266244.0
2025-01-30 09:40:00,63.79,63.85,63.56,63.57,221318.0,62.8716,62.9307,62.6449,62.6547,221318.0
2025-01-30 09:50:00,63.57,63.73,63.55,63.69,203723.0,62.6547,62.8124,62.635,62.773,203723.0
2025-01-30 10:00:00,63.68,63.74,63.65,63.71,293576.0,62.7631,62.8223,62.7336,62.7927,293576.0
2025-01-30 10:10:00,63.72,63.76,63.66,63.75,212797.0,62.8026,62.842,62.7434,62.8321,212797.0
2025-01-30 10:20:00,63.74,63.79,63.62,63.71,201787.0,62.8223,62.8716,62.704,62.7927,201787.0
2025-01-30 10:30:00,63.71,63.75,63.66,63.71,140573.0,62.7927,62.8321,62.7434,62.7927,140573.0
2025-01-30 10:40:00,63.71,63.71,63.53,63.57,160204.0,62.7927,62.7927,62.6153,62.6547,160204.0
2025-01-30 10:50:00,63.58,63.64,63.52,63.64,132082.0,62.6646,62.7237,62.6054,62.7237,132082.0
2025-01-30 11:00:00,63.63,63.69,63.58,63.65,89370.0,62.7139,62.773,62.6646,62.7336,89370.0
2025-01-30 11:10:00,63.64,63.69,63.52,63.52,98995.0,62.7237,62.773,62.6054,62.6054,98995.0
2025-01-30 11:20:00,63.52,63.54,63.46,63.49,92927.0,62.6054,62.6252,62.5463,62.5759,92927.0
2025-01-30 11:30:00,63.48,63.49,63.42,63.45,76290.0,62.566,62.5759,62.5069,62.5365,76290.0
2025-01-30 11:40:00,63.45,63.48,63.32,63.33,81295.0,62.5365,62.566,62.4083,62.4182,81295.0
2025-01-30 11:50:00,63.33,63.37,63.23,63.24,203815.0,62.4182,62.4576,62.3196,62.3295,203815.0
2025-01-30 12:00:00,63.24,63.41,63.23,63.34,147443.0,62.3295,62.497,62.3196,62.428,147443.0
2025-01-30 12:10:00,63.33,63.4,63.32,63.34,133055.0,62.4182,62.4872,62.4083,62.428,133055.0
2025-01-30 12:20:00,63.34,63.46,63.31,63.43,145507.0,62.428,62.5463,62.3985,62.5167,145507.0
2025-01-30 12:30:00,63.43,63.48,63.39,63.47,71206.0,62.5167,62.566,62.4773,62.5562,71206.0
2025-01-30 12:40:00,63.47,63.58,63.45,63.54,160029.0,62.5562,62.6646,62.5365,62.6252,160029.0
2025-01-30 12:50:00,63.54,63.72,63.52,63.65,214895.0,62.6252,62.8026,62.6054,62.7336,214895.0
2025-01-30 13:00:00,63.66,63.77,63.65,63.74,79083.0,62.7434,62.8518,62.7336,62.8223,79083.0
2025-01-30 13:10:00,63.74,63.99,63.72,63.92,370528.0,62.8223,63.0687,62.8026,62.9997,370528.0
2025-01-30 13:20:00,63.91,64.24,63.91,64.22,377439.0,62.9898,63.3151,62.9898,63.2954,377439.0
2025-01-30 13:30:00,64.22,64.29,64.18,64.22,289179.0,63.2954,63.3644,63.2559,63.2954,289179.0
2025-01-30 13:40:00,64.21,64.23,64.11,64.16,130303.0,63.2855,63.3052,63.187,63.2362,130303.0
2025-01-30 13:50:00,64.17,64.21,64.11,64.13,119164.0,63.2461,63.2855,63.187,63.2067,119164.0
2025-01-30 14:00:00,64.14,64.14,64.05,64.06,109406.0,63.2165,63.2165,63.1278,63.1377,109406.0
2025-01-30 14:10:00,64.06,64.09,63.99,64.06,107929.0,63.1377,63.1672,63.0687,63.1377,107929.0
2025-01-30 14:20:00,64.06,64.14,64.05,64.12,134477.0,63.1377,63.2165,63.1278,63.1968,134477.0
2025-01-30 14:30:00,64.12,64.12,64.05,64.1,128338.0,63.1968,63.1968,63.1278,63.1771,128338.0
2025-01-30 14:40:00,64.11,64.12,64.03,64.06,141291.0,63.187,63.1968,63.1081,63.1377,141291.0
2025-01-30 14:50:00,64.06,64.1,64.0,64.02,81672.0,63.1377,63.1771,63.0785,63.0982,81672.0
2025-01-30 15:00:00,64.02,64.03,63.96,63.97,82982.0,63.0982,63.1081,63.0391,63.049,82982.0
2025-01-30 15:10:00,63.97,64.0,63.94,63.96,102370.0,63.049,63.0785,63.0194,63.0391,102370.0
2025-01-30 15:20:00,63.97,64.0,63.94,63.98,143990.0,63.049,63.0785,63.0194,63.0588,143990.0
2025-01-30 15:30:00,63.98,64.0,63.74,63.75,246668.0,63.0588,63.0785,62.8223,62.8321,246668.0
2025-01-30 15:40:00,63.75,63.78,63.58,63.78,363024.0,62.8321,62.8617,62.6646,62.8617,363024.0
2025-01-30 15:50:00,63.77,64.07,63.76,64.02,872546.0,62.8518,63.1475,62.842,63.0982,872546.0
2025-01-31 09:30:00,63.7,63.8,63.42,63.69,539710.0,62.7829,62.8814,62.5069,62.773,539710.0
2025-01-31 09:40:00,63.69,63.75,63.55,63.64,211654.0,62.773,62.8321,62.635,62.7237,211654.0
2025-01-31 09:50:00,63.63,63.64,63.49,63.56,257329.0,62.7139,62.7237,62.5759,62.6449,257329.0
2025-01-31 10:00:00,63.56,63.61,63.48,63.55,157978.0,62.6449,62.6941,62.566,62.635,157978.0
2025-01-31 10:10:00,63.55,63.66,63.51,63.61,239470.0,62.635,62.7434,62.5956,62.6941,239470.0
2025-01-31 10:20:00,63.61,63.67,63.59,63.64,279528.0,62.6941,62.7533,62.6744,62.7237,279528.0
2025-01-31 10:30:00,63.63,63.8,63.62,63.79,163815.0,62.7139,62.8814,62.704,62.8716,163815.0
2025-01-31 10:40:00,63.79,63.83,63.75,63.77,126985.0,62.8716,62.911,62.8321,62.8518,126985.0
2025-01-31 10:50:00,63.77,63.81,63.66,63.72,239339.0,62.8518,62.8913,62.7434,62.8026,239339.0
2025-01-31 11:00:00,63.71,63.78,63.66,63.76,141539.0,62.7927,62.8617,62.7434,62.842,141539.0
2025-01-31 11:10:00,63.75,63.77,63.63,63.67,191886.0,62.8321,62.8518,62.7139,62.7533,191886.0
2025-01-31 11:20:00,63.67,63.69,63.59,63.64,178079.0,62.7533,62.773,62.6744,62.7237,178079.0
2025-01-31 11:30:00,63.64,63.75,63.62,63.75,97840.0,62.7237,62.8321,62.704,62.8321,97840.0
2025-01-31 11:40:00,63.75,63.83,63.68,63.7,68072.0,62.8321,62.911,62.7631,62.7829,68072.0
2025-01-31 11:50:00,63.7,63.7,63.64,63.66,62428.0,62.7829,62.7829,62.7237,62.7434,62428.0
2025-01-31 12:00:00,63.66,63.71,63.64,63.68,116357.0,62.7434,62.7927,62.7237,62.7631,116357.0
2025-01-31 12:10:00,63.68,63.73,63.66,63.72,75493.0,62.7631,62.8124,62.7434,62.8026,75493.0
2025-01-31 12:20:00,63.72,63.81,63.71,63.79,78073.0,62.8026,62.8913,62.7927,62.8716,78073.0
2025-01-31 12:30:00,63.79,63.87,63.76,63.85,174887.0,62.8716,62.9504,62.842,62.9307,174887.0
2025-01-31 12:40:00,63.86,63.93,63.83,63.85,98590.0,62.9405,63.0095,62.911,62.9307,98590.0
2025-01-31 12:50:00,63.86,63.87,63.75,63.79,150757.0,62.9405,62.9504,62.8321,62.8716,150757.0
2025-01-31 13:00:00,63.79,63.86,63.77,63.86,88816.0,62.8716,62.9405,62.8518,62.9405,88816.0
2025-01-31 13:10:00,63.86,63.88,63.8,63.8,80723.0,62.9405,62.9603,62.8814,62.8814,80723.0
2025-01-31 13:20:00,63.79,63.82,63.74,63.77,139866.0,62.8716,62.9011,62.8223,62.8518,139866.0
2025-01-31 13:30:00,63.76,63.78,63.67,63.69,176958.0,62.842,62.8617,62.7533,62.773,176958.0
2025-01-31 13:40:00,63.69,63.71,63.63,63.7,112622.0,62.773,62.7927,62.7139,62.7829,112622.0
2025-01-31 13:50:00,63.71,63.73,63.62,63.64,98323.0,62.7927,62.8124,62.704,62.7237,98323.0
2025-01-31 14:00:00,63.65,63.65,63.53,63.55,181321.0,62.7336,62.7336,62.6153,62.635,181321.0
2025-01-31 14:10:00,63.55,63.59,63.51,63.53,159853.0,62.635,62.6744,62.5956,62.6153,159853.0
2025-01-31 14:20:00,63.53,63.54,63.48,63.51,101074.0,62.6153,62.6252,62.566,62.5956,101074.0
2025-01-31 14:30:00,63.51,63.61,63.51,63.61,109512.0,62.5956,62.6941,62.5956,62.6941,109512.0
2025-01-31 14:40:00,63.61,63.65,63.56,63.65,115012.0,62.6941,62.7336,62.6449,62.7336,115012.0
2025-01-31 14:50:00,63.65,63.67,63.61,63.63,109528.0,62.7336,62.7533,62.6941,62.7139,109528.0
2025-01-31 15:00:00,63.64,63.66,63.5,63.5,175430.0,62.7237,62.7434,62.5857,62.5857,175430.0
2025-01-31 15:10:00,63.5,63.65,63.49,63.61,182135.0,62.5857,62.7336,62.5759,62.6941,182135.0
2025-01-31 15:20:00,63.61,63.65,63.59,63.6,100389.0,62.6941,62.7336,62.6744,62.6843,100389.0
2025-01-31 15:30:00,63.61,63.64,63.39,63.43,202455.0,62.6941,62.7237,62.4773,62.5167,202455.0
2025-01-31 15:40:00,63.44,63.54,63.42,63.53,200778.0,62.5266,62.6252,62.5069,62.6153,200778.0
2025-01-31 15:50:00,63.53,63.55,63.39,63.46,918636.0,62.6153,62.635,62.4773,62.5463,918636.0
2025-02-03 09:30:00,63.21,63.32,62.43,62.63,743936.0,62.2999,62.4083,61.5311,61.7283,743936.0
2025-02-03 09:40:00,62.62,62.89,62.51,62.87,289849.0,61.7184,61.9845,61.61,61.9648,289849.0
2025-02-03 09:50:00,62.86,62.86,62.69,62.73,244358.0,61.9549,61.9549,61.7874,61.8268,244358.0
2025-02-03 10:00:00,62.72,62.89,62.65,62.79,261098.0,61.817,61.9845,61.748,61.886,261098.0
2025-02-03 10:10:00,62.79,63.0,62.79,62.99,322770.0,61.886,62.0929,61.886,62.0831,322770.0
2025-02-03 10:20:00,62.99,63.39,62.91,63.39,350420.0,62.0831,62.4773,62.0042,62.4773,350420.0
2025-02-03 10:30:00,63.39,63.43,63.28,63.3,254814.0,62.4773,62.5167,62.3689,62.3886,254814.0
2025-02-03 10:40:00,63.3,63.33,63.21,63.31,194182.0,62.3886,62.4182,62.2999,62.3985,194182.0
2025-02-03 10:50:00,63.3,63.36,63.22,63.24,157027.0,62.3886,62.4477,62.3098,62.3295,157027.0
2025-02-03 11:00:00,63.24,63.36,63.2,63.3,187215.0,62.3295,62.4477,62.2901,62.3886,187215.0
2025-02-03 11:10:00,63.3,63.45,63.29,63.42,158315.0,62.3886,62.5365,62.3788,62.5069,158315.0
2025-02-03 11:20:00,63.42,63.48,63.4,63.44,141163.0,62.5069,62.566,62.4872,62.5266,141163.0
2025-02-03 11:30:00,63.45,63.56,63.43,63.53,109236.0,62.5365,62.6449,62.5167,62.6153,109236.0
2025-02-03 11:40:00,63.53,63.55,63.47,63.5,130550.0,62.6153,62.635,62.5562,62.5857,130550.0
2025-02-03 11:50:00,63.5,63.51,63.41,63.43,114225.0,62.5857,62.5956,62.497,62.5167,114225.0
2025-02-03 12:00:00,63.43,63.43,63.3,63.38,110037.0,62.5167,62.5167,62.3886,62.4675,110037.0
2025-02-03 12:10:00,63.38,63.42,63.33,63.41,116191.0,62.4675,62.5069,62.4182,62.497,116191.0
2025-02-03 12:20:00,63.41,63.59,63.41,63.52,150830.0,62.497,62.6744,62.497,62.6054,150830.0
2025-02-03 12:30:00,63.51,63.53,63.43,63.44,164515.0,62.5956,62.6153,62.5167,62.5266,164515.0
2025-02-03 12:40:00,63.44,63.54,63.43,63.51,114876.0,62.5266,62.6252,62.5167,62.5956,114876.0
2025-02-03 12:50:00,63.51,63.56,63.41,63.46,170073.0,62.5956,62.6449,62.497,62.5463,170073.0
2025-02-03 13:00:00,63.45,63.54,63.38,63.44,113419.0,62.5365,62.6252,62.4675,62.5266,113419.0
2025-02-03 13:10:00,63.43,63.52,63.41,63.47,124415.0,62.5167,62.6054,62.497,62.5562,124415.0
2025-02-03 13:20:00,63.47,63.56,63.46,63.54,124719.0,62.5562,62.6449,62.5463,62.6252,124719.0
2025-02-03 13:30:00,63.55,63.63,63.54,63.58,209686.0,62.635,62.7139,62.6252,62.6646,209686.0
2025-02-03 13:40:00,63.57,63.57,63.5,63.51,154551.0,62.6547,62.6547,62.5857,62.5956,154551.0
2025-02-03 13:50:00,63.52,63.61,63.51,63.6,122719.0,62.6054,62.6941,62.5956,62.6843,122719.0
2025-02-03 14:00:00,63.59,63.6,63.51,63.52,121469.0,62.6744,62.6843,62.5956,62.6054,121469.0
2025-02-03 14:10:00,63.51,63.52,63.43,63.49,191615.0,62.5956,62.6054,62.5167,62.5759,191615.0
2025-02-03 14:20:00,63.5,63.57,63.49,63.52,173443.0,62.5857,62.6547,62.5759,62.6054,173443.0
2025-02-03 14:30:00,63.53,63.56,63.5,63.51,100390.0,62.6153,62.6449,62.5857,62.5956,100390.0
2025-02-03 14:40:00,63.5,63.59,63.49,63.57,119002.0,62.5857,62.6744,62.5759,62.6547,119002.0
2025-02-03 14:50:00,63.58,63.59,63.45,63.47,116196.0,62.6646,62.6744,62.5365,62.5562,116196.0
2025-02-03 15:00:00,63.47,63.48,63.43,63.43,112244.0,62.5562,62.566,62.5167,62.5167,112244.0
2025-02-03 15:10:00,63.43,63.44,63.35,63.37,129155.0,62.5167,62.5266,62.4379,62.4576,129155.0
2025-02-03 15:20:00,63.37,63.37,63.28,63.3,138730.0,62.4576,62.4576,62.3689,62.3886,138730.0
2025-02-03 15:30:00,63.3,63.3,63.26,63.3,157657.0,62.3886,62.3886,62.3492,62.3886,157657.0
2025-02-03 15:40:00,63.3,63.42,63.29,63.41,277578.0,62.3886,62.5069,62.3788,62.497,277578.0
2025-02-03 15:50:00,63.41,63.46,63.33,63.37,649984.0,62.497,62.5463,62.4182,62.4576,649984.0
2025-02-04 09:30:00,63.61,63.63,63.09,63.18,914880.0,62.6941,62.7139,62.1816,62.2703,914880.0
2025-02-04 09:40:00,63.19,63.5,63.16,63.46,504785.0,62.2802,62.5857,62.2506,62.5463,504785.0
2025-02-04 09:50:00,63.46,63.5,63.35,63.45,197300.0,62.5463,62.5857,62.4379,62.5365,197300.0
2025-02-04 10:00:00,63.43,63.47,63.25,63.27,170223.0,62.5167,62.5562,62.3393,62.359,170223.0
2025-02-04 10:10:00,63.27,63.39,63.26,63.33,180849.0,62.359,62.4773,62.3492,62.4182,180849.0
2025-02-04 10:20:00,63.32,63.4,62.75,62.76,519349.0,62.4083,62.4872,61.8465,61.8564,519349.0
2025-02-04 10:30:00,62.76,62.94,62.75,62.76,318567.0,61.8564,62.0338,61.8465,61.8564,318567.0
2025-02-04 10:40:00,62.76,62.76,62.57,62.61,416822.0,61.8564,61.8564,61.6691,61.7085,416822.0
2025-02-04 10:50:00,62.6,62.69,62.57,62.6,226556.0,61.6987,61.7874,61.6691,61.6987,226556.0
2025-02-04 11:00:00,62.59,62.62,62.47,62.57,328813.0,61.6888,61.7184,61.5706,61.6691,328813.0
2025-02-04 11:10:00,62.56,62.62,62.51,62.52,232334.0,61.6593,61.7184,61.61,61.6198,232334.0
2025-02-04 11:20:00,62.52,62.56,62.35,62.44,441378.0,61.6198,61.6593,61.4523,61.541,441378.0
2025-02-04 11:30:00,62.45,62.48,62.4,62.43,172110.0,61.5509,61.5804,61.5016,61.5311,172110.0
2025-02-04 11:40:00,62.42,62.48,62.37,62.42,217691.0,61.5213,61.5804,61.472,61.5213,217691.0
2025-02-04 11:50:00,62.42,62.49,62.39,62.47,167887.0,61.5213,61.5903,61.4917,61.5706,167887.0
2025-02-04 12:00:00,62.48,62.69,62.47,62.63,226141.0,61.5804,61.7874,61.5706,61.7283,226141.0
2025-02-04 12:10:00,62.62,62.64,62.47,62.49,124032.0,61.7184,61.7381,61.5706,61.5903,124032.0
2025-02-04 12:20:00,62.5,62.55,62.47,62.53,89195.0,61.6001,61.6494,61.5706,61.6297,89195.0
2025-02-04 12:30:00,62.52,62.58,62.5,62.55,101432.0,61.6198,61.679,61.6001,61.6494,101432.0
2025-02-04 12:40:00,62.54,62.55,62.49,62.53,142418.0,61.6396,61.6494,61.5903,61.6297,142418.0
2025-02-04 12:50:00,62.53,62.56,62.51,62.53,136634.0,61.6297,61.6593,61.61,61.6297,136634.0
2025-02-04 13:00:00,62.54,62.59,62.53,62.56,115140.0,61.6396,61.6888,61.6297,61.6593,115140.0
2025-02-04 13:10:00,62.57,62.61,62.53,62.54,165108.0,61.6691,61.7085,61.6297,61.6396,165108.0
2025-02-04 13:20:00,62.53,62.58,62.49,62.55,135394.0,61.6297,61.679,61.5903,61.6494,135394.0
2025-02-04 13:30:00,62.54,62.55,62.37,62.4,191638.0,61.6396,61.6494,61.472,61.5016,191638.0
2025-02-04 13:40:00,62.4,62.5,62.39,62.48,139275.0,61.5016,61.6001,61.4917,61.5804,139275.0
2025-02-04 13:50:00,62.48,62.56,62.47,62.54,140358.0,61.5804,61.6593,61.5706,61.6396,140358.0
2025-02-04 14:00:00,62.55,62.61,62.53,62.57,175711.0,61.6494,61.7085,61.6297,61.6691,175711.0
2025-02-04 14:10:00,62.57,62.58,62.53,62.54,106618.0,61.6691,61.679,61.6297,61.6396,106618.0
2025-02-04 14:20:00,62.53,62.64,62.53,62.62,160638.0,61.6297,61.7381,61.6297,61.7184,160638.0
2025-02-04 14:30:00,62.61,62.65,62.6,62.63,191191.0,61.7085,61.748,61.6987,61.7283,191191.0
2025-02-04 14:40:00,62.63,62.75,62.62,62.74,167797.0,61.7283,61.8465,61.7184,61.8367,167797.0
2025-02-04 14:50:00,62.75,62.75,62.65,62.68,192525.0,61.8465,61.8465,61.748,61.7775,192525.0
2025-02-04 15:00:00,62.69,62.74,62.66,62.72,266605.0,61.7874,61.8367,61.7578,61.817,266605.0
2025-02-04 15:10:00,62.72,62.74,62.67,62.72,222129.0,61.817,61.8367,61.7677,61.817,222129.0
2025-02-04 15:20:00,62.72,62.72,62.62,62.63,181026.0,61.817,61.817,61.7184,61.7283,181026.0
2025-02-04 15:30:00,62.64,62.65,62.55,62.63,371519.0,61.7381,61.748,61.6494,61.7283,371519.0
2025-02-04 15:40:00,62.63,62.64,62.55,62.58,415411.0,61.7283,61.7381,61.6494,61.679,415411.0
2025-02-04 15:50:00,62.57,62.7,62.49,62.67,1325799.0,61.6691,61.7973,61.5903,61.7677,1325799.0
2025-02-05 09:30:00,62.72,62.89,62.58,62.87,502370.0,61.817,61.9845,61.679,61.9648,502370.0
2025-02-05 09:40:00,62.86,62.98,62.76,62.78,221874.0,61.9549,62.0732,61.8564,61.8761,221874.0
2025-02-05 09:50:00,62.78,62.83,62.7,62.82,171923.0,61.8761,61.9254,61.7973,61.9155,171923.0
2025-02-05 10:00:00,62.83,62.87,62.64,62.77,217529.0,61.9254,61.9648,61.7381,61.8662,217529.0
2025-02-05 10:10:00,62.78,62.89,62.77,62.86,473220.0,61.8761,61.9845,61.8662,61.9549,473220.0
2025-02-05 10:20:00,62.84,62.94,62.81,62.89,223751.0,61.9352,62.0338,61.9057,61.9845,223751.0
2025-02-05 10:30:00,62.88,62.95,62.85,62.91,188125.0,61.9747,62.0437,61.9451,62.0042,188125.0
2025-02-05 10:40:00,62.91,63.04,62.9,63.03,402128.0,62.0042,62.1324,61.9944,62.1225,402128.0
2025-02-05 10:50:00,63.03,63.06,62.96,63.05,114271.0,62.1225,62.1521,62.0535,62.1422,114271.0
2025-02-05 11:00:00,63.05,63.06,62.92,62.99,127431.0,62.1422,62.1521,62.0141,62.0831,127431.0
2025-02-05 11:10:00,62.99,63.0,62.91,62.93,110301.0,62.0831,62.0929,62.0042,62.0239,110301.0
2025-02-05 11:20:00,62.92,62.96,62.88,62.96,106493.0,62.0141,62.0535,61.9747,62.0535,106493.0
2025-02-05 11:30:00,62.96,62.99,62.92,62.95,91563.0,62.0535,62.0831,62.0141,62.0437,91563.0
2025-02-05 11:40:00,62.95,62.96,62.9,62.94,90016.0,62.0437,62.0535,61.9944,62.0338,90016.0
2025-02-05 11:50:00,62.94,62.99,62.86,62.86,63074.0,62.0338,62.0831,61.9549,61.9549,63074.0
2025-02-05 12:00:00,62.86,62.9,62.81,62.85,98045.0,61.9549,61.9944,61.9057,61.9451,98045.0
2025-02-05 12:10:00,62.86,62.97,62.85,62.96,97930.0,61.9549,62.0634,61.9451,62.0535,97930.0
2025-02-05 12:20:00,62.96,62.96,62.92,62.94,68445.0,62.0535,62.0535,62.0141,62.0338,68445.0
2025-02-05 12:30:00,62.94,62.99,62.93,62.98,58446.0,62.0338,62.0831,62.0239,62.0732,58446.0
2025-02-05 12:40:00,62.98,63.02,62.97,63.0,120979.0,62.0732,62.1126,62.0634,62.0929,120979.0
2025-02-05 12:50:00,63.01,63.05,62.98,63.02,78128.0,62.1028,62.1422,62.0732,62.1126,78128.0
2025-02-05 13:00:00,63.02,63.02,62.99,63.0,71514.0,62.1126,62.1126,62.0831,62.0929,71514.0
2025-02-05 13:10:00,63.0,63.09,63.0,63.07,86520.0,62.0929,62.1816,62.0929,62.1619,86520.0
2025-02-05 13:20:00,63.08,63.11,63.03,63.1,131770.0,62.1718,62.2013,62.1225,62.1915,131770.0
2025-02-05 13:30:00,63.09,63.2,63.09,63.2,216363.0,62.1816,62.2901,62.1816,62.2901,216363.0
2025-02-05 13:40:00,63.19,63.29,63.19,63.24,142807.0,62.2802,62.3788,62.2802,62.3295,142807.0
2025-02-05 13:50:00,63.23,63.24,63.11,63.13,112756.0,62.3196,62.3295,62.2013,62.2211,112756.0
2025-02-05 14:00:00,63.13,63.16,63.1,63.16,99922.0,62.2211,62.2506,62.1915,62.2506,99922.0
2025-02-05 14:10:00,63.16,63.16,63.13,63.16,101074.0,62.2506,62.2506,62.2211,62.2506,101074.0
2025-02-05 14:20:00,63.16,63.24,63.12,63.23,165847.0,62.2506,62.3295,62.2112,62.3196,165847.0
2025-02-05 14:30:00,63.23,63.24,63.2,63.21,85451.0,62.3196,62.3295,62.2901,62.2999,85451.0
2025-02-05 14:40:00,63.21,63.24,63.11,63.12,115251.0,62.2999,62.3295,62.2013,62.2112,115251.0
2025-02-05 14:50:00,63.11,63.13,63.07,63.1,137414.0,62.2013,62.2211,62.1619,62.1915,137414.0
2025-02-05 15:00:00,63.1,63.16,63.09,63.15,165803.0,62.1915,62.2506,62.1816,62.2408,165803.0
2025-02-05 15:10:00,63.15,63.24,63.13,63.19,174084.0,62.2408,62.3295,62.2211,62.2802,174084.0
2025-02-05 15:20:00,63.18,63.22,63.08,63.09,139655.0,62.2703,62.3098,62.1718,62.1816,139655.0
2025-02-05 15:30:00,63.09,63.21,63.09,63.15,182098.0,62.1816,62.2999,62.1816,62.2408,182098.0
2025-02-05 15:40:00,63.16,63.23,63.12,63.14,219658.0,62.2506,62.3196,62.2112,62.2309,219658.0
2025-02-05 15:50:00,63.14,63.21,63.09,63.12,832246.0,62.2309,62.2999,62.1816,62.2112,832246.0
2025-02-06 09:30:00,63.62,63.74,63.4,63.4,559400.0,62.704,62.8223,62.4872,62.4872,559400.0
2025-02-06 09:40:00,63.4,63.44,63.15,63.16,205842.0,62.4872,62.5266,62.2408,62.2506,205842.0
2025-02-06 09:50:00,63.16,63.22,63.06,63.1,256256.0,62.2506,62.3098,62.1521,62.1915,256256.0
2025-02-06 10:00:00,63.11,63.25,63.1,63.2,275495.0,62.2013,62.3393,62.1915,62.2901,275495.0
2025-02-06 10:10:00,63.19,63.24,63.1,63.12,273564.0,62.2802,62.3295,62.1915,62.2112,273564.0
2025-02-06 10:20:00,63.11,63.34,63.11,63.21,207618.0,62.2013,62.428,62.2013,62.2999,207618.0
2025-02-06 10:30:00,63.21,63.32,63.18,63.25,185147.0,62.2999,62.4083,62.2703,62.3393,185147.0
2025-02-06 10:40:00,63.25,63.29,63.23,63.28,133649.0,62.3393,62.3788,62.3196,62.3689,133649.0
2025-02-06 10:50:00,63.28,63.3,63.18,63.21,168917.0,62.3689,62.3886,62.2703,62.2999,168917.0
2025-02-06 11:00:00,63.21,63.24,63.12,63.16,180184.0,62.2999,62.3295,62.2112,62.2506,180184.0
2025-02-06 11:10:00,63.16,63.2,63.13,63.16,129907.0,62.2506,62.2901,62.2211,62.2506,129907.0
2025-02-06 11:20:00,63.16,63.18,63.1,63.13,156421.0,62.2506,62.2703,62.1915,62.2211,156421.0
2025-02-06 11:30:00,63.13,63.15,63.05,63.09,129933.0,62.2211,62.2408,62.1422,62.1816,129933.0
2025-02-06 11:40:00,63.09,63.11,63.06,63.09,108639.0,62.1816,62.2013,62.1521,62.1816,108639.0
2025-02-06 11:50:00,63.09,63.1,63.01,63.02,160043.0,62.1816,62.1915,62.1028,62.1126,160043.0
2025-02-06 12:00:00,63.01,63.05,62.91,62.91,215132.0,62.1028,62.1422,62.0042,62.0042,215132.0
2025-02-06 12:10:00,62.92,62.95,62.91,62.93,87697.0,62.0141,62.0437,62.0042,62.0239,87697.0
2025-02-06 12:20:00,62.93,63.0,62.92,63.0,114893.0,62.0239,62.0929,62.0141,62.0929,114893.0
2025-02-06 12:30:00,63.0,63.03,62.92,63.03,81751.0,62.0929,62.1225,62.0141,62.1225,81751.0
2025-02-06 12:40:00,63.02,63.08,62.99,63.05,89764.0,62.1126,62.1718,62.0831,62.1422,89764.0
2025-02-06 12:50:00,63.05,63.11,63.05,63.1,74802.0,62.1422,62.2013,62.1422,62.1915,74802.0
2025-02-06 13:00:00,63.09,63.11,63.06,63.07,79173.0,62.1816,62.2013,62.1521,62.1619,79173.0
2025-02-06 13:10:00,63.08,63.11,63.05,63.11,160519.0,62.1718,62.2013,62.1422,62.2013,160519.0
2025-02-06 13:20:00,63.1,63.19,63.09,63.17,106569.0,62.1915,62.2802,62.1816,62.2605,106569.0
2025-02-06 13:30:00,63.17,63.19,63.14,63.18,59782.0,62.2605,62.2802,62.2309,62.2703,59782.0
2025-02-06 13:40:00,63.18,63.26,63.17,63.24,105281.0,62.2703,62.3492,62.2605,62.3295,105281.0
2025-02-06 13:50:00,63.23,63.26,63.23,63.25,58778.0,62.3196,62.3492,62.3196,62.3393,58778.0
2025-02-06 14:00:00,63.24,63.31,63.23,63.31,96533.0,62.3295,62.3985,62.3196,62.3985,96533.0
2025-02-06 14:10:00,63.31,63.33,63.26,63.31,95074.0,62.3985,62.4182,62.3492,62.3985,95074.0
2025-02-06 14:20:00,63.31,63.33,63.28,63.3,116738.0,62.3985,62.4182,62.3689,62.3886,116738.0
2025-02-06 14:30:00,63.3,63.31,63.23,63.26,104545.0,62.3886,62.3985,62.3196,62.3492,104545.0
2025-02-06 14:40:00,63.27,63.31,63.21,63.29,141900.0,62.359,62.3985,62.2999,62.3788,141900.0
2025-02-06 14:50:00,63.3,63.33,63.29,63.3,114860.0,62.3886,62.4182,62.3788,62.3886,114860.0
2025-02-06 15:00:00,63.3,63.32,63.26,63.28,114237.0,62.3886,62.4083,62.3492,62.3689,114237.0
2025-02-06 15:10:00,63.28,63.31,63.25,63.26,114347.0,62.3689,62.3985,62.3393,62.3492,114347.0
2025-02-06 15:20:00,63.26,63.3,63.21,63.23,213662.0,62.3492,62.3886,62.2999,62.3196,213662.0
2025-02-06 15:30:00,63.23,63.27,63.2,63.25,120805.0,62.3196,62.359,62.2901,62.3393,120805.0
2025-02-06 15:40:00,63.24,63.27,63.21,63.24,162743.0,62.3295,62.359,62.2999,62.3295,162743.0
2025-02-06 15:50:00,63.24,63.39,63.23,63.36,842525.0,62.3295,62.4773,62.3196,62.4477,842525.0
2025-02-07 09:30:00,63.43,63.47,63.27,63.37,540538.0,62.5167,62.5562,62.359,62.4576,540538.0
2025-02-07 09:40:00,63.37,63.54,63.35,63.52,170035.0,62.4576,62.6252,62.4379,62.6054,170035.0
2025-02-07 09:50:00,63.53,63.71,63.53,63.69,192236.0,62.6153,62.7927,62.6153,62.773,192236.0
2025-02-07 10:00:00,63.68,63.68,63.52,63.63,261111.0,62.7631,62.7631,62.6054,62.7139,261111.0
2025-02-07 10:10:00,63.62,63.77,63.59,63.75,224275.0,62.704,62.8518,62.6744,62.8321,224275.0
2025-02-07 10:20:00,63.76,63.79,63.63,63.66,327186.0,62.842,62.8716,62.7139,62.7434,327186.0
2025-02-07 10:30:00,63.66,63.79,63.64,63.78,170148.0,62.7434,62.8716,62.7237,62.8617,170148.0
2025-02-07 10:40:00,63.77,63.84,63.74,63.8,520978.0,62.8518,62.9208,62.8223,62.8814,520978.0
2025-02-07 10:50:00,63.8,63.82,63.55,63.64,244680.0,62.8814,62.9011,62.635,62.7237,244680.0
2025-02-07 11:00:00,63.64,63.76,63.57,63.75,160256.0,62.7237,62.842,62.6547,62.8321,160256.0
2025-02-07 11:10:00,63.75,63.83,63.73,63.82,257841.0,62.8321,62.911,62.8124,62.9011,257841.0
2025-02-07 11:20:00,63.82,63.87,63.67,63.7,162155.0,62.9011,62.9504,62.7533,62.7829,162155.0
2025-02-07 11:30:00,63.7,63.84,63.69,63.8,117136.0,62.7829,62.9208,62.773,62.8814,117136.0
2025-02-07 11:40:00,63.79,63.86,63.74,63.83,76319.0,62.8716,62.9405,62.8223,62.911,76319.0
2025-02-07 11:50:00,63.82,63.88,63.77,63.78,135473.0,62.9011,62.9603,62.8518,62.8617,135473.0
2025-02-07 12:00:00,63.77,63.9,63.75,63.85,153918.0,62.8518,62.98,62.8321,62.9307,153918.0
2025-02-07 12:10:00,63.85,63.88,63.8,63.83,122893.0,62.9307,62.9603,62.8814,62.911,122893.0
2025-02-07 12:20:00,63.84,63.87,63.75,63.77,124846.0,62.9208,62.9504,62.8321,62.8518,124846.0
2025-02-07 12:30:00,63.77,63.8,63.74,63.76,104838.0,62.8518,62.8814,62.8223,62.842,104838.0
2025-02-07 12:40:00,63.76,63.83,63.75,63.8,104409.0,62.842,62.911,62.8321,62.8814,104409.0
2025-02-07 12:50:00,63.8,63.85,63.76,63.79,79568.0,62.8814,62.9307,62.842,62.8716,79568.0
2025-02-07 13:00:00,63.78,63.84,63.76,63.82,70015.0,62.8617,62.9208,62.842,62.9011,70015.0
2025-02-07 13:10:00,63.81,63.88,63.77,63.85,183505.0,62.8913,62.9603,62.8518,62.9307,183505.0
2025-02-07 13:20:00,63.85,63.85,63.77,63.78,171035.0,62.9307,62.9307,62.8518,62.8617,171035.0
2025-02-07 13:30:00,63.77,63.81,63.75,63.81,134717.0,62.8518,62.8913,62.8321,62.8913,134717.0
2025-02-07 13:40:00,63.8,63.81,63.74,63.8,100314.0,62.8814,62.8913,62.8223,62.8814,100314.0
2025-02-07 13:50:00,63.8,63.82,63.75,63.78,77764.0,62.8814,62.9011,62.8321,62.8617,77764.0
2025-02-07 14:00:00,63.78,63.82,63.73,63.74,160616.0,62.8617,62.9011,62.8124,62.8223,160616.0
2025-02-07 14:10:00,63.74,63.75,63.69,63.7,144201.0,62.8223,62.8321,62.773,62.7829,144201.0
2025-02-07 14:20:00,63.71,63.75,63.68,63.72,77780.0,62.7927,62.8321,62.7631,62.8026,77780.0
2025-02-07 14:30:00,63.73,63.84,63.72,63.83,104887.0,62.8124,62.9208,62.8026,62.911,104887.0
2025-02-07 14:40:00,63.84,63.91,63.83,63.91,137831.0,62.9208,62.9898,62.911,62.9898,137831.0
2025-02-07 14:50:00,63.9,63.91,63.88,63.9,191828.0,62.98,62.9898,62.9603,62.98,191828.0
2025-02-07 15:00:00,63.9,63.9,63.88,63.9,149071.0,62.98,62.98,62.9603,62.98,149071.0
2025-02-07 15:10:00,63.9,63.92,63.85,63.85,148432.0,62.98,62.9997,62.9307,62.9307,148432.0
2025-02-07 15:20:00,63.86,63.87,63.77,63.78,263503.0,62.9405,62.9504,62.8518,62.8617,263503.0
2025-02-07 15:30:00,63.78,63.85,63.75,63.76,221645.0,62.8617,62.9307,62.8321,62.842,221645.0
2025-02-07 15:40:00,63.77,63.81,63.71,63.79,259544.0,62.8518,62.8913,62.7927,62.8716,259544.0
2025-02-07 15:50:00,63.79,63.88,63.72,63.85,1105047.0,62.8716,62.9603,62.8026,62.9307,1105047.0
2025-02-10 09:30:00,64.1,64.12,63.66,63.81,807742.0,63.1771,63.1968,62.7434,62.8913,807742.0
2025-02-10 09:40:00,63.82,63.99,63.79,63.97,321524.0,62.9011,63.0687,62.8716,63.049,321524.0
2025-02-10 09:50:00,63.97,64.04,63.91,63.93,312864.0,63.049,63.118,62.9898,63.0095,312864.0
2025-02-10 10:00:00,63.93,64.06,63.92,64.03,226135.0,63.0095,63.1377,62.9997,63.1081,226135.0
2025-02-10 10:10:00,64.03,64.1,64.01,64.03,226245.0,63.1081,63.1771,63.0884,63.1081,226245.0
2025-02-10 10:20:00,64.03,64.11,64.03,64.09,227635.0,63.1081,63.187,63.1081,63.1672,227635.0
2025-02-10 10:30:00,64.09,64.18,64.08,64.11,391892.0,63.1672,63.2559,63.1574,63.187,391892.0
2025-02-10 10:40:00,64.11,64.22,64.09,64.19,173694.0,63.187,63.2954,63.1672,63.2658,173694.0
2025-02-10 10:50:00,64.19,64.29,64.18,64.28,219198.0,63.2658,63.3644,63.2559,63.3545,219198.0
2025-02-10 11:00:00,64.28,64.28,64.12,64.15,298479.0,63.3545,63.3545,63.1968,63.2264,298479.0
2025-02-10 11:10:00,64.14,64.28,64.14,64.25,164460.0,63.2165,63.3545,63.2165,63.3249,164460.0
2025-02-10 11:20:00,64.25,64.26,64.12,64.18,190981.0,63.3249,63.3348,63.1968,63.2559,190981.0
2025-02-10 11:30:00,64.17,64.19,64.09,64.16,139238.0,63.2461,63.2658,63.1672,63.2362,139238.0
2025-02-10 11:40:00,64.17,64.27,64.11,64.27,159926.0,63.2461,63.3446,63.187,63.3446,159926.0
2025-02-10 11:50:00,64.27,64.28,64.13,64.14,162840.0,63.3446,63.3545,63.2067,63.2165,162840.0
2025-02-10 12:00:00,64.14,64.17,64.1,64.17,182807.0,63.2165,63.2461,63.1771,63.2461,182807.0
2025-02-10 12:10:00,64.17,64.17,64.09,64.15,126265.0,63.2461,63.2461,63.1672,63.2264,126265.0
2025-02-10 12:20:00,64.14,64.16,64.08,64.09,136846.0,63.2165,63.2362,63.1574,63.1672,136846.0
2025-02-10 12:30:00,64.08,64.14,64.06,64.13,111119.0,63.1574,63.2165,63.1377,63.2067,111119.0
2025-02-10 12:40:00,64.13,64.15,64.02,64.03,89440.0,63.2067,63.2264,63.0982,63.1081,89440.0
2025-02-10 12:50:00,64.03,64.04,63.97,64.03,138667.0,63.1081,63.118,63.049,63.1081,138667.0
2025-02-10 13:00:00,64.03,64.07,64.01,64.03,144647.0,63.1081,63.1475,63.0884,63.1081,144647.0
2025-02-10 13:10:00,64.03,64.06,64.01,64.03,106890.0,63.1081,63.1377,63.0884,63.1081,106890.0
2025-02-10 13:20:00,64.03,64.07,64.02,64.05,100800.0,63.1081,63.1475,63.0982,63.1278,100800.0
2025-02-10 13:30:00,64.05,64.12,64.02,64.09,102252.0,63.1278,63.1968,63.0982,63.1672,102252.0
2025-02-10 13:40:00,64.09,64.11,64.03,64.06,194176.0,63.1672,63.187,63.1081,63.1377,194176.0
2025-02-10 13:50:00,64.06,64.07,63.98,63.98,186211.0,63.1377,63.1475,63.0588,63.0588,186211.0
2025-02-10 14:00:00,63.98,64.08,63.97,64.08,172551.0,63.0588,63.1574,63.049,63.1574,172551.0
2025-02-10 14:10:00,64.08,64.11,64.07,64.09,181936.0,63.1574,63.187,63.1475,63.1672,181936.0
2025-02-10 14:20:00,64.09,64.1,64.01,64.02,166481.0,63.1672,63.1771,63.0884,63.0982,166481.0
2025-02-10 14:30:00,64.03,64.08,64.02,64.02,145523.0,63.1081,63.1574,63.0982,63.0982,145523.0
2025-02-10 14:40:00,64.03,64.07,64.02,64.05,108151.0,63.1081,63.1475,63.0982,63.1278,108151.0
2025-02-10 14:50:00,64.06,64.09,64.05,64.08,131601.0,63.1377,63.1672,63.1278,63.1574,131601.0
2025-02-10 15:00:00,64.08,64.14,64.07,64.14,151491.0,63.1574,63.2165,63.1475,63.2165,151491.0
2025-02-10 15:10:00,64.14,64.22,64.13,64.17,252232.0,63.2165,63.2954,63.2067,63.2461,252232.0
2025-02-10 15:20:00,64.17,64.2,64.15,64.18,306146.0,63.2461,63.2757,63.2264,63.2559,306146.0
2025-02-10 15:30:00,64.17,64.18,64.14,64.16,421611.0,63.2461,63.2559,63.2165,63.2362,421611.0
2025-02-10 15:40:00,64.16,64.24,64.15,64.23,400424.0,63.2362,63.3151,63.2264,63.3052,400424.0
2025-02-10 15:50:00,64.23,64.65,64.23,64.53,1893230.0,63.3052,63.7192,63.3052,63.6009,1893230.0
2025-02-11 09:30:00,67.5,67.64,66.63,67.46,3535923.0,66.5281,66.6661,65.6707,66.4887,3535923.0
2025-02-11 09:40:00,67.47,67.53,66.77,66.94,1107615.0,66.4986,66.5577,65.8087,65.9762,1107615.0
2025-02-11 09:50:00,66.95,67.19,66.86,67.0,728147.0,65.9861,66.2226,65.8974,66.0353,728147.0
2025-02-11 10:00:00,67.0,67.01,66.75,66.8,734602.0,66.0353,66.0452,65.7889,65.8382,734602.0
2025-02-11 10:10:00,66.8,66.99,66.69,66.7,893904.0,65.8382,66.0255,65.7298,65.7397,893904.0
2025-02-11 10:20:00,66.7,66.88,66.49,66.67,1224821.0,65.7397,65.9171,65.5327,65.7101,1224821.0
2025-02-11 10:30:00,66.66,66.67,66.41,66.64,512548.0,65.7002,65.7101,65.4538,65.6805,512548.0
2025-02-11 10:40:00,66.63,66.8,66.62,66.74,500021.0,65.6707,65.8382,65.6608,65.7791,500021.0
2025-02-11 10:50:00,66.73,66.87,66.56,66.68,430837.0,65.7692,65.9072,65.6017,65.7199,430837.0
2025-02-11 11:00:00,66.67,66.8,66.65,66.71,401202.0,65.7101,65.8382,65.6904,65.7495,401202.0
2025-02-11 11:10:00,66.72,66.74,66.53,66.69,460302.0,65.7594,65.7791,65.5721,65.7298,460302.0
2025-02-11 11:20:00,66.69,66.69,66.47,66.5,443366.0,65.7298,65.7298,65.513,65.5425,443366.0
2025-02-11 11:30:00,66.51,66.8,66.5,66.72,359268.0,65.5524,65.8382,65.5425,65.7594,359268.0
2025-02-11 11:40:00,66.72,66.82,66.7,66.77,432041.0,65.7594,65.8579,65.7397,65.8087,432041.0
2025-02-11 11:50:00,66.76,66.95,66.75,66.94,420882.0,65.7988,65.9861,65.7889,65.9762,420882.0
2025-02-11 12:00:00,66.94,67.1,66.93,67.03,408126.0,65.9762,66.1339,65.9663,66.0649,408126.0
2025-02-11 12:10:00,67.02,67.06,66.84,66.87,379515.0,66.0551,66.0945,65.8776,65.9072,379515.0
2025-02-11 12:20:00,66.88,66.96,66.84,66.93,227238.0,65.9171,65.9959,65.8776,65.9663,227238.0
2025-02-11 12:30:00,66.92,66.93,66.79,66.87,174941.0,65.9565,65.9663,65.8284,65.9072,174941.0
2025-02-11 12:40:00,66.87,66.89,66.76,66.78,221386.0,65.9072,65.9269,65.7988,65.8185,221386.0
2025-02-11 12:50:00,66.78,66.9,66.77,66.84,138320.0,65.8185,65.9368,65.8087,65.8776,138320.0
2025-02-11 13:00:00,66.85,67.03,66.85,66.98,229747.0,65.8875,66.0649,65.8875,66.0156,229747.0
2025-02-11 13:10:00,66.98,67.1,66.95,67.09,229701.0,66.0156,66.1339,65.9861,66.124,229701.0
2025-02-11 13:20:00,67.09,67.1,66.97,67.0,191885.0,66.124,66.1339,66.0058,66.0353,191885.0
2025-02-11 13:30:00,67.0,67.03,66.94,66.99,220763.0,66.0353,66.0649,65.9762,66.0255,220763.0
2025-02-11 13:40:00,66.99,67.01,66.91,66.96,186312.0,66.0255,66.0452,65.9466,65.9959,186312.0
2025-02-11 13:50:00,66.97,66.99,66.89,66.95,218936.0,66.0058,66.0255,65.9269,65.9861,218936.0
2025-02-11 14:00:00,66.95,66.96,66.88,66.94,122751.0,65.9861,65.9959,65.9171,65.9762,122751.0
2025-02-11 14:10:00,66.94,67.0,66.91,67.0,188634.0,65.9762,66.0353,65.9466,66.0353,188634.0
2025-02-11 14:20:00,67.0,67.09,66.99,67.07,256954.0,66.0353,66.124,66.0255,66.1043,256954.0
2025-02-11 14:30:00,67.06,67.17,67.03,67.15,229578.0,66.0945,66.2029,66.0649,66.1832,229578.0
2025-02-11 14:40:00,67.15,67.25,67.14,67.24,238694.0,66.1832,66.2817,66.1733,66.2719,238694.0
2025-02-11 14:50:00,67.23,67.28,67.21,67.25,254337.0,66.262,66.3113,66.2423,66.2817,254337.0
2025-02-11 15:00:00,67.26,67.53,67.24,67.5,568267.0,66.2916,66.5577,66.2719,66.5281,568267.0
2025-02-11 15:10:00,67.51,67.59,67.4,67.48,444188.0,66.538,66.6168,66.4296,66.5084,444188.0
2025-02-11 15:20:00,67.49,67.5,67.16,67.3,657268.0,66.5183,66.5281,66.193,66.331,657268.0
2025-02-11 15:30:00,67.3,67.44,67.3,67.39,433617.0,66.331,66.469,66.331,66.4197,433617.0
2025-02-11 15:40:00,67.39,67.45,67.34,67.42,514958.0,66.4197,66.4789,66.3704,66.4493,514958.0
2025-02-11 15:50:00,67.42,67.67,67.42,67.61,2211116.0,66.4493,66.6957,66.4493,66.6366,2211116.0
2025-02-12 09:30:00,66.87,67.86,66.87,67.73,1245953.0,65.9072,66.883,65.9072,66.7548,1245953.0
2025-02-12 09:40:00,67.72,67.73,67.38,67.6,401913.0,66.745,66.7548,66.4099,66.6267,401913.0
2025-02-12 09:50:00,67.59,67.89,67.42,67.89,903250.0,66.6168,66.9125,66.4493,66.9125,903250.0
2025-02-12 10:00:00,67.89,68.05,67.82,67.93,638086.0,66.9125,67.0702,66.8435,66.952,638086.0
2025-02-12 10:10:00,67.94,67.99,67.78,67.85,460935.0,66.9618,67.0111,66.8041,66.8731,460935.0
2025-02-12 10:20:00,67.84,68.08,67.83,68.07,469578.0,66.8632,67.0998,66.8534,67.0899,469578.0
2025-02-12 10:30:00,68.06,68.18,68.01,68.12,417819.0,67.0801,67.1984,67.0308,67.1392,417819.0
2025-02-12 10:40:00,68.13,68.22,68.01,68.06,411377.0,67.1491,67.2378,67.0308,67.0801,411377.0
2025-02-12 10:50:00,68.05,68.06,67.69,67.75,417730.0,67.0702,67.0801,66.7154,66.7745,417730.0
2025-02-12 11:00:00,67.75,68.02,67.72,67.97,404537.0,66.7745,67.0407,66.745,66.9914,404537.0
2025-02-12 11:10:00,67.95,67.99,67.92,67.96,351467.0,66.9717,67.0111,66.9421,66.9815,351467.0
2025-02-12 11:20:00,67.95,67.99,67.8,67.91,208417.0,66.9717,67.0111,66.8238,66.9322,208417.0
2025-02-12 11:30:00,67.91,67.92,67.83,67.89,269047.0,66.9322,66.9421,66.8534,66.9125,269047.0
2025-02-12 11:40:00,67.89,67.96,67.89,67.95,266229.0,66.9125,66.9815,66.9125,66.9717,266229.0
2025-02-12 11:50:00,67.95,67.99,67.83,67.95,195880.0,66.9717,67.0111,66.8534,66.9717,195880.0
2025-02-12 12:00:00,67.96,68.07,67.88,67.91,191303.0,66.9815,67.0899,66.9027,66.9322,191303.0
2025-02-12 12:10:00,67.91,67.96,67.87,67.95,170997.0,66.9322,66.9815,66.8928,66.9717,170997.0
2025-02-12 12:20:00,67.94,68.01,67.94,67.96,162317.0,66.9618,67.0308,66.9618,66.9815,162317.0
2025-02-12 12:30:00,67.95,68.02,67.95,68.02,180936.0,66.9717,67.0407,66.9717,67.0407,180936.0
2025-02-12 12:40:00,68.02,68.1,68.01,68.09,291576.0,67.0407,67.1195,67.0308,67.1096,291576.0
2025-02-12 12:50:00,68.09,68.1,68.05,68.06,112052.0,67.1096,67.1195,67.0702,67.0801,112052.0
2025-02-12 13:00:00,68.06,68.11,68.03,68.1,167737.0,67.0801,67.1294,67.0505,67.1195,167737.0
2025-02-12 13:10:00,68.1,68.1,68.03,68.06,143813.0,67.1195,67.1195,67.0505,67.0801,143813.0
2025-02-12 13:20:00,68.06,68.09,68.04,68.08,200056.0,67.0801,67.1096,67.0604,67.0998,200056.0
2025-02-12 13:30:00,68.08,68.09,68.06,68.08,120627.0,67.0998,67.1096,67.0801,67.0998,120627.0
2025-02-12 13:40:00,68.08,68.08,68.03,68.04,212715.0,67.0998,67.0998,67.0505,67.0604,212715.0
2025-02-12 13:50:00,68.03,68.11,67.98,68.09,423610.0,67.0505,67.1294,67.0012,67.1096,423610.0
2025-02-12 14:00:00,68.1,68.19,68.08,68.17,261564.0,67.1195,67.2082,67.0998,67.1885,261564.0
2025-02-12 14:10:00,68.17,68.18,68.09,68.09,270028.0,67.1885,67.1984,67.1096,67.1096,270028.0
2025-02-12 14:20:00,68.09,68.16,68.08,68.16,256924.0,67.1096,67.1786,67.0998,67.1786,256924.0
2025-02-12 14:30:00,68.16,68.21,68.12,68.19,341536.0,67.1786,67.2279,67.1392,67.2082,341536.0
2025-02-12 14:40:00,68.19,68.21,68.14,68.2,245257.0,67.2082,67.2279,67.1589,67.2181,245257.0
2025-02-12 14:50:00,68.2,68.29,68.17,68.19,431499.0,67.2181,67.3068,67.1885,67.2082,431499.0
2025-02-12 15:00:00,68.19,68.26,68.17,68.25,269390.0,67.2082,67.2772,67.1885,67.2673,269390.0
2025-02-12 15:10:00,68.24,68.32,68.2,68.31,417367.0,67.2575,67.3363,67.2181,67.3265,417367.0
2025-02-12 15:20:00,68.31,68.33,68.27,68.3,364813.0,67.3265,67.3462,67.2871,67.3166,364813.0
2025-02-12 15:30:00,68.3,68.4,68.29,68.38,421897.0,67.3166,67.4152,67.3068,67.3955,421897.0
2025-02-12 15:40:00,68.38,68.64,68.36,68.62,1242647.0,67.3955,67.6517,67.3758,67.632,1242647.0
2025-02-12 15:50:00,68.62,68.82,68.57,68.7,3055155.0,67.632,67.8291,67.5827,67.7109,3055155.0
2025-02-13 09:30:00,69.0,69.55,69.0,69.51,1523982.0,68.0065,68.5486,68.0065,68.5092,1523982.0
2025-02-13 09:40:00,69.52,69.61,69.28,69.28,853613.0,68.5191,68.6078,68.2825,68.2825,853613.0
2025-02-13 09:50:00,69.28,69.55,69.25,69.47,640272.0,68.2825,68.5486,68.2529,68.4698,640272.0
2025-02-13 10:00:00,69.47,69.61,69.39,69.54,583110.0,68.4698,68.6078,68.3909,68.5388,583110.0
2025-02-13 10:10:00,69.56,69.61,69.27,69.36,519985.0,68.5585,68.6078,68.2727,68.3614,519985.0
2025-02-13 10:20:00,69.36,69.41,69.22,69.28,601787.0,68.3614,68.4106,68.2234,68.2825,601787.0
2025-02-13 10:30:00,69.28,69.33,69.06,69.18,431036.0,68.2825,68.3318,68.0657,68.184,431036.0
2025-02-13 10:40:00,69.18,69.23,68.98,69.03,864243.0,68.184,68.2332,67.9868,68.0361,864243.0
2025-02-13 10:50:00,69.04,69.04,68.76,68.88,351818.0,68.046,68.046,67.77,67.8883,351818.0
2025-02-13 11:00:00,68.89,69.18,68.88,69.12,256830.0,67.8981,68.184,67.8883,68.1248,256830.0
2025-02-13 11:10:00,69.12,69.14,69.01,69.03,241822.0,68.1248,68.1445,68.0164,68.0361,241822.0
2025-02-13 11:20:00,69.03,69.17,69.02,69.03,209787.0,68.0361,68.1741,68.0263,68.0361,209787.0
2025-02-13 11:30:00,69.03,69.14,68.92,69.14,256289.0,68.0361,68.1445,67.9277,68.1445,256289.0
2025-02-13 11:40:00,69.14,69.23,69.12,69.16,452927.0,68.1445,68.2332,68.1248,68.1642,452927.0
2025-02-13 11:50:00,69.17,69.28,69.13,69.28,192182.0,68.1741,68.2825,68.1347,68.2825,192182.0
2025-02-13 12:00:00,69.27,69.33,69.17,69.17,212985.0,68.2727,68.3318,68.1741,68.1741,212985.0
2025-02-13 12:10:00,69.18,69.26,69.14,69.18,225159.0,68.184,68.2628,68.1445,68.184,225159.0
2025-02-13 12:20:00,69.19,69.21,69.12,69.15,174292.0,68.1938,68.2135,68.1248,68.1544,174292.0
2025-02-13 12:30:00,69.16,69.17,69.08,69.09,186772.0,68.1642,68.1741,68.0854,68.0952,186772.0
2025-02-13 12:40:00,69.09,69.21,69.09,69.17,194506.0,68.0952,68.2135,68.0952,68.1741,194506.0
2025-02-13 12:50:00,69.17,69.19,69.05,69.06,154084.0,68.1741,68.1938,68.0558,68.0657,154084.0
2025-02-13 13:00:00,69.06,69.06,68.92,68.98,331363.0,68.0657,68.0657,67.9277,67.9868,331363.0
2025-02-13 13:10:00,68.98,69.22,68.98,69.16,231641.0,67.9868,68.2234,67.9868,68.1642,231641.0
2025-02-13 13:20:00,69.16,69.31,69.12,69.28,214629.0,68.1642,68.3121,68.1248,68.2825,214629.0
2025-02-13 13:30:00,69.28,69.31,69.18,69.22,189823.0,68.2825,68.3121,68.184,68.2234,189823.0
2025-02-13 13:40:00,69.22,69.27,69.15,69.23,245551.0,68.2234,68.2727,68.1544,68.2332,245551.0
2025-02-13 13:50:00,69.23,69.33,69.19,69.29,266102.0,68.2332,68.3318,68.1938,68.2924,266102.0
2025-02-13 14:00:00,69.29,69.42,69.27,69.36,304967.0,68.2924,68.4205,68.2727,68.3614,304967.0
2025-02-13 14:10:00,69.37,69.44,69.3,69.42,207798.0,68.3712,68.4402,68.3022,68.4205,207798.0
2025-02-13 14:20:00,69.42,69.42,69.2,69.21,408821.0,68.4205,68.4205,68.2037,68.2135,408821.0
2025-02-13 14:30:00,69.22,69.29,69.18,69.24,300088.0,68.2234,68.2924,68.184,68.2431,300088.0
2025-02-13 14:40:00,69.25,69.25,69.11,69.12,319413.0,68.2529,68.2529,68.115,68.1248,319413.0
2025-02-13 14:50:00,69.12,69.26,69.1,69.22,185145.0,68.1248,68.2628,68.1051,68.2234,185145.0
2025-02-13 15:00:00,69.22,69.29,69.19,69.2,228942.0,68.2234,68.2924,68.1938,68.2037,228942.0
2025-02-13 15:10:00,69.2,69.4,69.15,69.4,283919.0,68.2037,68.4008,68.1544,68.4008,283919.0
2025-02-13 15:20:00,69.4,69.4,69.29,69.31,248845.0,68.4008,68.4008,68.2924,68.3121,248845.0
2025-02-13 15:30:00,69.31,69.47,69.31,69.45,314662.0,68.3121,68.4698,68.3121,68.4501,314662.0
2025-02-13 15:40:00,69.46,69.48,69.35,69.43,519903.0,68.4599,68.4796,68.3515,68.4304,519903.0
2025-02-13 15:50:00,69.44,69.56,69.37,69.49,1625601.0,68.4402,68.5585,68.3712,68.4895,1625601.0
2025-02-14 09:30:00,69.37,69.96,69.36,69.8,936062.0,68.3712,68.9527,68.3614,68.795,936062.0
2025-02-14 09:40:00,69.78,69.88,69.63,69.67,440476.0,68.7753,68.8739,68.6275,68.6669,440476.0
2025-02-14 09:50:00,69.68,69.78,69.6,69.73,381275.0,68.6768,68.7753,68.5979,68.726,381275.0
2025-02-14 10:00:00,69.74,70.03,69.71,69.95,876048.0,68.7359,69.0217,68.7063,68.9429,876048.0
2025-02-14 10:10:00,69.95,69.96,69.71,69.92,642578.0,68.9429,68.9527,68.7063,68.9133,642578.0
2025-02-14 10:20:00,69.92,69.93,69.8,69.89,300225.0,68.9133,68.9232,68.795,68.8837,300225.0
2025-02-14 10:30:00,69.89,69.92,69.72,69.78,303875.0,68.8837,68.9133,68.7162,68.7753,303875.0
2025-02-14 10:40:00,69.78,69.79,69.69,69.7,394539.0,68.7753,68.7852,68.6866,68.6965,394539.0
2025-02-14 10:50:00,69.7,69.72,69.63,69.67,398673.0,68.6965,68.7162,68.6275,68.6669,398673.0
2025-02-14 11:00:00,69.67,69.77,69.56,69.77,385855.0,68.6669,68.7655,68.5585,68.7655,385855.0
2025-02-14 11:10:00,69.77,69.84,69.66,69.73,240124.0,68.7655,68.8345,68.657,68.726,240124.0
2025-02-14 11:20:00,69.73,69.79,69.64,69.64,219800.0,68.726,68.7852,68.6373,68.6373,219800.0
2025-02-14 11:30:00,69.65,69.66,69.58,69.6,188817.0,68.6472,68.657,68.5782,68.5979,188817.0
2025-02-14 11:40:00,69.59,69.64,69.52,69.55,273753.0,68.588,68.6373,68.5191,68.5486,273753.0
2025-02-14 11:50:00,69.54,69.56,69.47,69.53,272905.0,68.5388,68.5585,68.4698,68.5289,272905.0
2025-02-14 12:00:00,69.54,69.55,69.48,69.49,192504.0,68.5388,68.5486,68.4796,68.4895,192504.0
2025-02-14 12:10:00,69.48,69.53,69.44,69.5,186030.0,68.4796,68.5289,68.4402,68.4993,186030.0
2025-02-14 12:20:00,69.5,69.55,69.43,69.53,263228.0,68.4993,68.5486,68.4304,68.5289,263228.0
2025-02-14 12:30:00,69.53,69.54,69.34,69.38,214431.0,68.5289,68.5388,68.3416,68.3811,214431.0
2025-02-14 12:40:00,69.39,69.41,69.26,69.33,587201.0,68.3909,68.4106,68.2628,68.3318,587201.0
2025-02-14 12:50:00,69.33,69.33,69.25,69.31,301319.0,68.3318,68.3318,68.2529,68.3121,301319.0
2025-02-14 13:00:00,69.31,69.32,69.22,69.23,245257.0,68.3121,68.3219,68.2234,68.2332,245257.0
2025-02-14 13:10:00,69.23,69.32,69.22,69.26,192373.0,68.2332,68.3219,68.2234,68.2628,192373.0
2025-02-14 13:20:00,69.26,69.26,69.17,69.19,202929.0,68.2628,68.2628,68.1741,68.1938,202929.0
2025-02-14 13:30:00,69.2,69.32,69.2,69.31,195753.0,68.2037,68.3219,68.2037,68.3121,195753.0
2025-02-14 13:40:00,69.31,69.34,69.25,69.31,230591.0,68.3121,68.3416,68.2529,68.3121,230591.0
2025-02-14 13:50:00,69.32,69.35,69.27,69.34,200163.0,68.3219,68.3515,68.2727,68.3416,200163.0
2025-02-14 14:00:00,69.34,69.34,69.16,69.17,297064.0,68.3416,68.3416,68.1642,68.1741,297064.0
2025-02-14 14:10:00,69.17,69.23,69.17,69.17,219333.0,68.1741,68.2332,68.1741,68.1741,219333.0
2025-02-14 14:20:00,69.17,69.22,69.13,69.14,239866.0,68.1741,68.2234,68.1347,68.1445,239866.0
2025-02-14 14:30:00,69.14,69.2,69.05,69.06,228668.0,68.1445,68.2037,68.0558,68.0657,228668.0
2025-02-14 14:40:00,69.06,69.11,69.02,69.05,203636.0,68.0657,68.115,68.0263,68.0558,203636.0
2025-02-14 14:50:00,69.05,69.05,68.99,69.02,237112.0,68.0558,68.0558,67.9967,68.0263,237112.0
2025-02-14 15:00:00,69.02,69.09,68.99,69.08,305576.0,68.0263,68.0952,67.9967,68.0854,305576.0
2025-02-14 15:10:00,69.08,69.08,68.98,69.02,413043.0,68.0854,68.0854,67.9868,68.0263,413043.0
2025-02-14 15:20:00,69.02,69.04,68.92,68.95,438366.0,68.0263,68.046,67.9277,67.9573,438366.0
2025-02-14 15:30:00,68.95,69.01,68.94,68.99,422531.0,67.9573,68.0164,67.9474,67.9967,422531.0
2025-02-14 15:40:00,68.99,69.05,68.87,68.88,491357.0,67.9967,68.0558,67.8784,67.8883,491357.0
2025-02-14 15:50:00,68.88,68.89,68.76,68.86,1672498.0,67.8883,67.8981,67.77,67.8686,1672498.0
2025-02-18 09:30:00,68.55,69.09,68.42,68.86,1055942.0,67.563,68.0952,67.4349,67.8686,1055942.0
2025-02-18 09:40:00,68.87,69.0,68.66,68.95,379985.0,67.8784,68.0065,67.6714,67.9573,379985.0
2025-02-18 09:50:00,68.95,69.01,68.69,68.76,277806.0,67.9573,68.0164,67.701,67.77,277806.0
2025-02-18 10:00:00,68.76,68.84,68.59,68.65,261477.0,67.77,67.8488,67.6024,67.6616,261477.0
2025-02-18 10:10:00,68.65,68.71,68.56,68.67,216009.0,67.6616,67.7207,67.5729,67.6813,216009.0
2025-02-18 10:20:00,68.67,68.75,68.62,68.65,165940.0,67.6813,67.7601,67.632,67.6616,165940.0
2025-02-18 10:30:00,68.64,68.74,68.59,68.67,236474.0,67.6517,67.7503,67.6024,67.6813,236474.0
2025-02-18 10:40:00,68.68,68.88,68.68,68.88,151498.0,67.6912,67.8883,67.6912,67.8883,151498.0
2025-02-18 10:50:00,68.88,68.91,68.8,68.87,133018.0,67.8883,67.9178,67.8094,67.8784,133018.0
2025-02-18 11:00:00,68.87,69.0,68.86,68.99,146951.0,67.8784,68.0065,67.8686,67.9967,146951.0
2025-02-18 11:10:00,68.98,69.02,68.92,68.92,217936.0,67.9868,68.0263,67.9277,67.9277,217936.0
2025-02-18 11:20:00,68.92,68.95,68.88,68.89,88149.0,67.9277,67.9573,67.8883,67.8981,88149.0
2025-02-18 11:30:00,68.9,69.02,68.89,68.97,102016.0,67.908,68.0263,67.8981,67.977,102016.0
2025-02-18 11:40:00,68.96,69.05,68.96,69.02,131924.0,67.9671,68.0558,67.9671,68.0263,131924.0
2025-02-18 11:50:00,69.02,69.08,69.01,69.05,125978.0,68.0263,68.0854,68.0164,68.0558,125978.0
2025-02-18 12:00:00,69.06,69.06,69.01,69.03,143238.0,68.0657,68.0657,68.0164,68.0361,143238.0
2025-02-18 12:10:00,69.04,69.06,69.01,69.03,211278.0,68.046,68.0657,68.0164,68.0361,211278.0
2025-02-18 12:20:00,69.03,69.08,69.0,69.06,173112.0,68.0361,68.0854,68.0065,68.0657,173112.0
2025-02-18 12:30:00,69.06,69.12,69.0,69.03,228160.0,68.0657,68.1248,68.0065,68.0361,228160.0
2025-02-18 12:40:00,69.04,69.1,69.04,69.09,93490.0,68.046,68.1051,68.046,68.0952,93490.0
2025-02-18 12:50:00,69.09,69.12,69.06,69.06,102049.0,68.0952,68.1248,68.0657,68.0657,102049.0
2025-02-18 13:00:00,69.06,69.1,69.05,69.09,102278.0,68.0657,68.1051,68.0558,68.0952,102278.0
2025-02-18 13:10:00,69.09,69.18,69.07,69.17,131077.0,68.0952,68.184,68.0755,68.1741,131077.0
2025-02-18 13:20:00,69.17,69.21,69.12,69.2,177352.0,68.1741,68.2135,68.1248,68.2037,177352.0
2025-02-18 13:30:00,69.2,69.25,69.2,69.22,107405.0,68.2037,68.2529,68.2037,68.2234,107405.0
2025-02-18 13:40:00,69.22,69.22,69.18,69.19,149519.0,68.2234,68.2234,68.184,68.1938,149519.0
2025-02-18 13:50:00,69.19,69.2,69.12,69.18,231595.0,68.1938,68.2037,68.1248,68.184,231595.0
2025-02-18 14:00:00,69.17,69.33,69.17,69.33,278513.0,68.1741,68.3318,68.1741,68.3318,278513.0
2025-02-18 14:10:00,69.32,69.37,69.11,69.13,705941.0,68.3219,68.3712,68.115,68.1347,705941.0
2025-02-18 14:20:00,69.13,69.24,69.07,69.13,478273.0,68.1347,68.2431,68.0755,68.1347,478273.0
2025-02-18 14:30:00,69.12,69.12,69.02,69.05,129391.0,68.1248,68.1248,68.0263,68.0558,129391.0
2025-02-18 14:40:00,69.05,69.08,68.98,69.02,183888.0,68.0558,68.0854,67.9868,68.0263,183888.0
2025-02-18 14:50:00,69.02,69.03,68.97,68.98,129890.0,68.0263,68.0361,67.977,67.9868,129890.0
2025-02-18 15:00:00,68.98,69.0,68.89,68.91,114429.0,67.9868,68.0065,67.8981,67.9178,114429.0
2025-02-18 15:10:00,68.91,69.01,68.9,68.98,118442.0,67.9178,68.0164,67.908,67.9868,118442.0
2025-02-18 15:20:00,68.98,68.99,68.85,68.89,563642.0,67.9868,67.9967,67.8587,67.8981,563642.0
2025-02-18 15:30:00,68.89,68.93,68.87,68.92,266994.0,67.8981,67.9376,67.8784,67.9277,266994.0
2025-02-18 15:40:00,68.92,68.92,68.82,68.91,277193.0,67.9277,67.9277,67.8291,67.9178,277193.0
2025-02-18 15:50:00,68.91,69.06,68.87,69.04,1510666.0,67.9178,68.0657,67.8784,68.046,1510666.0
2025-02-19 09:30:00,69.21,69.61,69.17,69.59,703499.0,68.2135,68.6078,68.1741,68.588,703499.0
2025-02-19 09:40:00,69.59,69.72,69.53,69.56,286730.0,68.588,68.7162,68.5289,68.5585,286730.0
2025-02-19 09:50:00,69.55,69.57,69.4,69.5,181537.0,68.5486,68.5683,68.4008,68.4993,181537.0
2025-02-19 10:00:00,69.5,69.52,69.38,69.45,314671.0,68.4993,68.5191,68.3811,68.4501,314671.0
2025-02-19 10:10:00,69.45,69.46,69.34,69.4,363126.0,68.4501,68.4599,68.3416,68.4008,363126.0
2025-02-19 10:20:00,69.41,69.52,69.37,69.52,701889.0,68.4106,68.5191,68.3712,68.5191,701889.0
2025-02-19 10:30:00,69.53,69.72,69.5,69.69,360006.0,68.5289,68.7162,68.4993,68.6866,360006.0
2025-02-19 10:40:00,69.69,69.8,69.67,69.75,325250.0,68.6866,68.795,68.6669,68.7457,325250.0
2025-02-19 10:50:00,69.75,69.88,69.66,69.81,445525.0,68.7457,68.8739,68.657,68.8049,445525.0
2025-02-19 11:00:00,69.81,69.91,69.78,69.78,393630.0,68.8049,68.9034,68.7753,68.7753,393630.0
2025-02-19 11:10:00,69.79,69.92,69.78,69.9,311702.0,68.7852,68.9133,68.7753,68.8936,311702.0
2025-02-19 11:20:00,69.91,69.95,69.85,69.94,216782.0,68.9034,68.9429,68.8443,68.933,216782.0
2025-02-19 11:30:00,69.93,69.94,69.85,69.91,208141.0,68.9232,68.933,68.8443,68.9034,208141.0
2025-02-19 11:40:00,69.91,69.95,69.8,69.81,184686.0,68.9034,68.9429,68.795,68.8049,184686.0
2025-02-19 11:50:00,69.8,69.87,69.78,69.8,170212.0,68.795,68.864,68.7753,68.795,170212.0
2025-02-19 12:00:00,69.8,69.84,69.76,69.78,137789.0,68.795,68.8345,68.7556,68.7753,137789.0
2025-02-19 12:10:00,69.78,69.8,69.7,69.7,215968.0,68.7753,68.795,68.6965,68.6965,215968.0
2025-02-19 12:20:00,69.7,69.71,69.64,69.66,129096.0,68.6965,68.7063,68.6373,68.657,129096.0
2025-02-19 12:30:00,69.66,69.74,69.65,69.73,158880.0,68.657,68.7359,68.6472,68.726,158880.0
2025-02-19 12:40:00,69.73,69.76,69.69,69.73,149793.0,68.726,68.7556,68.6866,68.726,149793.0
2025-02-19 12:50:00,69.73,69.73,69.65,69.7,156070.0,68.726,68.726,68.6472,68.6965,156070.0
2025-02-19 13:00:00,69.69,69.75,69.65,69.75,150115.0,68.6866,68.7457,68.6472,68.7457,150115.0
2025-02-19 13:10:00,69.75,69.77,69.68,69.77,116736.0,68.7457,68.7655,68.6768,68.7655,116736.0
2025-02-19 13:20:00,69.76,69.77,69.72,69.77,126965.0,68.7556,68.7655,68.7162,68.7655,126965.0
2025-02-19 13:30:00,69.77,69.77,69.7,69.72,113644.0,68.7655,68.7655,68.6965,68.7162,113644.0
2025-02-19 13:40:00,69.72,69.73,69.63,69.65,120560.0,68.7162,68.726,68.6275,68.6472,120560.0
2025-02-19 13:50:00,69.65,69.7,69.64,69.7,134632.0,68.6472,68.6965,68.6373,68.6965,134632.0
2025-02-19 14:00:00,69.7,69.72,69.67,69.7,121646.0,68.6965,68.7162,68.6669,68.6965,121646.0
2025-02-19 14:10:00,69.7,69.8,69.69,69.78,189909.0,68.6965,68.795,68.6866,68.7753,189909.0
2025-02-19 14:20:00,69.78,69.82,69.77,69.8,140826.0,68.7753,68.8147,68.7655,68.795,140826.0
2025-02-19 14:30:00,69.8,69.81,69.75,69.78,220557.0,68.795,68.8049,68.7457,68.7753,220557.0
2025-02-19 14:40:00,69.78,69.78,69.75,69.76,135433.0,68.7753,68.7753,68.7457,68.7556,135433.0
2025-02-19 14:50:00,69.77,69.8,69.74,69.8,162591.0,68.7655,68.795,68.7359,68.795,162591.0
2025-02-19 15:00:00,69.79,69.82,69.7,69.7,258699.0,68.7852,68.8147,68.6965,68.6965,258699.0
2025-02-19 15:10:00,69.7,69.81,69.7,69.79,213243.0,68.6965,68.8049,68.6965,68.7852,213243.0
2025-02-19 15:20:00,69.79,69.9,69.78,69.9,260197.0,68.7852,68.8936,68.7753,68.8936,260197.0
2025-02-19 15:30:00,69.9,69.96,69.87,69.95,286142.0,68.8936,68.9527,68.864,68.9429,286142.0
2025-02-19 15:40:00,69.95,70.03,69.9,70.02,554988.0,68.9429,69.0217,68.8936,69.0119,554988.0
2025-02-19 15:50:00,70.03,70.13,70.02,70.08,1446892.0,69.0217,69.1203,69.0119,69.071,1446892.0
2025-02-20 09:30:00,69.71,69.95,69.64,69.74,503290.0,68.7063,68.9429,68.6373,68.7359,503290.0
2025-02-20 09:40:00,69.71,69.76,69.64,69.69,199250.0,68.7063,68.7556,68.6373,68.6866,199250.0
2025-02-20 09:50:00,69.69,69.81,69.65,69.78,162030.0,68.6866,68.8049,68.6472,68.7753,162030.0
2025-02-20 10:00:00,69.78,69.85,69.69,69.73,214363.0,68.7753,68.8443,68.6866,68.726,214363.0
2025-02-20 10:10:00,69.73,69.82,69.6,69.61,214690.0,68.726,68.8147,68.5979,68.6078,214690.0
2025-02-20 10:20:00,69.61,69.72,69.57,69.66,142324.0,68.6078,68.7162,68.5683,68.657,142324.0
2025-02-20 10:30:00,69.66,69.76,69.62,69.75,127659.0,68.657,68.7556,68.6176,68.7457,127659.0
2025-02-20 10:40:00,69.75,69.79,69.71,69.75,145103.0,68.7457,68.7852,68.7063,68.7457,145103.0
2025-02-20 10:50:00,69.74,69.77,69.63,69.76,111771.0,68.7359,68.7655,68.6275,68.7556,111771.0
2025-02-20 11:00:00,69.76,69.76,69.61,69.63,126610.0,68.7556,68.7556,68.6078,68.6275,126610.0
2025-02-20 11:10:00,69.64,69.71,69.57,69.7,145106.0,68.6373,68.7063,68.5683,68.6965,145106.0
2025-02-20 11:20:00,69.7,69.72,69.65,69.66,84297.0,68.6965,68.7162,68.6472,68.657,84297.0
2025-02-20 11:30:00,69.66,69.66,69.53,69.53,71504.0,68.657,68.657,68.5289,68.5289,71504.0
2025-02-20 11:40:00,69.53,69.55,69.48,69.52,99559.0,68.5289,68.5486,68.4796,68.5191,99559.0
2025-02-20 11:50:00,69.52,69.54,69.48,69.5,83483.0,68.5191,68.5388,68.4796,68.4993,83483.0
2025-02-20 12:00:00,69.5,69.53,69.44,69.46,139997.0,68.4993,68.5289,68.4402,68.4599,139997.0
2025-02-20 12:10:00,69.46,69.68,69.42,69.65,174793.0,68.4599,68.6768,68.4205,68.6472,174793.0
2025-02-20 12:20:00,69.66,69.76,69.65,69.68,101640.0,68.657,68.7556,68.6472,68.6768,101640.0
2025-02-20 12:30:00,69.67,69.68,69.56,69.59,59006.0,68.6669,68.6768,68.5585,68.588,59006.0
2025-02-20 12:40:00,69.6,69.63,69.56,69.58,78852.0,68.5979,68.6275,68.5585,68.5782,78852.0
2025-02-20 12:50:00,69.58,69.62,69.56,69.59,76652.0,68.5782,68.6176,68.5585,68.588,76652.0
2025-02-20 13:00:00,69.59,69.64,69.56,69.63,118780.0,68.588,68.6373,68.5585,68.6275,118780.0
2025-02-20 13:10:00,69.63,69.68,69.58,69.66,253164.0,68.6275,68.6768,68.5782,68.657,253164.0
2025-02-20 13:20:00,69.66,69.78,69.65,69.72,184207.0,68.657,68.7753,68.6472,68.7162,184207.0
2025-02-20 13:30:00,69.72,69.88,69.7,69.88,127310.0,68.7162,68.8739,68.6965,68.8739,127310.0
2025-02-20 13:40:00,69.88,69.92,69.86,69.9,70458.0,68.8739,68.9133,68.8542,68.8936,70458.0
2025-02-20 13:50:00,69.9,69.92,69.86,69.91,97449.0,68.8936,68.9133,68.8542,68.9034,97449.0
2025-02-20 14:00:00,69.92,69.92,69.86,69.89,129209.0,68.9133,68.9133,68.8542,68.8837,129209.0
2025-02-20 14:10:00,69.89,69.91,69.88,69.9,93198.0,68.8837,68.9034,68.8739,68.8936,93198.0
2025-02-20 14:20:00,69.9,69.92,69.87,69.91,95618.0,68.8936,68.9133,68.864,68.9034,95618.0
2025-02-20 14:30:00,69.91,69.92,69.84,69.9,97469.0,68.9034,68.9133,68.8345,68.8936,97469.0
2025-02-20 14:40:00,69.9,69.96,69.88,69.95,93988.0,68.8936,68.9527,68.8739,68.9429,93988.0
2025-02-20 14:50:00,69.95,69.96,69.86,69.87,105932.0,68.9429,68.9527,68.8542,68.864,105932.0
2025-02-20 15:00:00,69.86,69.87,69.75,69.83,108907.0,68.8542,68.864,68.7457,68.8246,108907.0
2025-02-20 15:10:00,69.84,69.86,69.79,69.86,169258.0,68.8345,68.8542,68.7852,68.8542,169258.0
2025-02-20 15:20:00,69.86,69.88,69.83,69.84,109008.0,68.8542,68.8739,68.8246,68.8345,109008.0
2025-02-20 15:30:00,69.84,69.87,69.8,69.81,126125.0,68.8345,68.864,68.795,68.8049,126125.0
2025-02-20 15:40:00,69.81,69.85,69.73,69.85,246109.0,68.8049,68.8443,68.726,68.8443,246109.0
2025-02-20 15:50:00,69.86,70.07,69.83,70.06,963278.0,68.8542,69.0611,68.8246,69.0513,963278.0
2025-02-21 09:30:00,70.32,70.45,70.13,70.41,1258773.0,69.3075,69.4357,69.1203,69.3962,1258773.0
2025-02-21 09:40:00,70.39,70.51,70.33,70.34,261104.0,69.3765,69.4948,69.3174,69.3273,261104.0
2025-02-21 09:50:00,70.33,70.53,70.31,70.53,213026.0,69.3174,69.5145,69.2977,69.5145,213026.0
2025-02-21 10:00:00,70.53,70.6,70.38,70.58,368726.0,69.5145,69.5835,69.3667,69.5638,368726.0
2025-02-21 10:10:00,70.59,70.64,70.51,70.6,237567.0,69.5737,69.6229,69.4948,69.5835,237567.0
2025-02-21 10:20:00,70.59,70.79,70.59,70.75,193436.0,69.5737,69.7708,69.5737,69.7313,193436.0
2025-02-21 10:30:00,70.74,70.92,70.69,70.92,325956.0,69.7215,69.8989,69.6722,69.8989,325956.0
2025-02-21 10:40:00,70.92,71.48,70.91,71.45,1256393.0,69.8989,70.4508,69.889,70.4213,1256393.0
2025-02-21 10:50:00,71.45,71.52,71.28,71.28,514888.0,70.4213,70.4903,70.2537,70.2537,514888.0
2025-02-21 11:00:00,71.28,71.41,71.18,71.36,263710.0,70.2537,70.3818,70.1552,70.3326,263710.0
2025-02-21 11:10:00,71.35,71.42,71.32,71.38,330606.0,70.3227,70.3917,70.2931,70.3523,330606.0
2025-02-21 11:20:00,71.39,71.47,71.35,71.4,481874.0,70.3621,70.441,70.3227,70.372,481874.0
2025-02-21 11:30:00,71.4,71.43,71.32,71.4,280420.0,70.372,70.4016,70.2931,70.372,280420.0
2025-02-21 11:40:00,71.4,71.42,71.31,71.38,161463.0,70.372,70.3917,70.2833,70.3523,161463.0
2025-02-21 11:50:00,71.39,71.4,71.34,71.37,124457.0,70.3621,70.372,70.3129,70.3424,124457.0
2025-02-21 12:00:00,71.37,71.41,71.3,71.34,147124.0,70.3424,70.3818,70.2734,70.3129,147124.0
2025-02-21 12:10:00,71.34,71.4,71.19,71.21,154547.0,70.3129,70.372,70.165,70.1847,154547.0
2025-02-21 12:20:00,71.21,71.24,71.15,71.2,155790.0,70.1847,70.2143,70.1256,70.1749,155790.0
2025-02-21 12:30:00,71.2,71.28,71.17,71.24,140036.0,70.1749,70.2537,70.1453,70.2143,140036.0
2025-02-21 12:40:00,71.25,71.3,71.21,71.28,132074.0,70.2241,70.2734,70.1847,70.2537,132074.0
2025-02-21 12:50:00,71.28,71.31,71.22,71.25,112617.0,70.2537,70.2833,70.1946,70.2241,112617.0
2025-02-21 13:00:00,71.25,71.37,71.24,71.33,150373.0,70.2241,70.3424,70.2143,70.303,150373.0
2025-02-21 13:10:00,71.33,71.41,71.31,71.38,169506.0,70.303,70.3818,70.2833,70.3523,169506.0
2025-02-21 13:20:00,71.38,71.41,71.23,71.27,188282.0,70.3523,70.3818,70.2044,70.2439,188282.0
2025-02-21 13:30:00,71.26,71.26,71.12,71.16,193435.0,70.234,70.234,70.096,70.1354,193435.0
2025-02-21 13:40:00,71.15,71.37,71.14,71.37,170824.0,70.1256,70.3424,70.1157,70.3424,170824.0
2025-02-21 13:50:00,71.37,71.43,71.32,71.42,317978.0,70.3424,70.4016,70.2931,70.3917,317978.0
2025-02-21 14:00:00,71.42,71.58,71.39,71.57,186024.0,70.3917,70.5494,70.3621,70.5395,186024.0
2025-02-21 14:10:00,71.57,71.6,71.49,71.53,275117.0,70.5395,70.5691,70.4607,70.5001,275117.0
2025-02-21 14:20:00,71.53,71.59,71.49,71.52,269997.0,70.5001,70.5593,70.4607,70.4903,269997.0
2025-02-21 14:30:00,71.52,71.53,71.44,71.47,198712.0,70.4903,70.5001,70.4114,70.441,198712.0
2025-02-21 14:40:00,71.47,71.57,71.45,71.53,209513.0,70.441,70.5395,70.4213,70.5001,209513.0
2025-02-21 14:50:00,71.52,71.54,71.43,71.45,263553.0,70.4903,70.51,70.4016,70.4213,263553.0
2025-02-21 15:00:00,71.45,71.5,71.41,71.46,254140.0,70.4213,70.4705,70.3818,70.4311,254140.0
2025-02-21 15:10:00,71.47,71.47,71.37,71.4,243495.0,70.441,70.441,70.3424,70.372,243495.0
2025-02-21 15:20:00,71.4,71.4,71.34,71.36,223989.0,70.372,70.372,70.3129,70.3326,223989.0
2025-02-21 15:30:00,71.36,71.39,71.32,71.37,495779.0,70.3326,70.3621,70.2931,70.3424,495779.0
2025-02-21 15:40:00,71.37,71.47,71.34,71.44,573269.0,70.3424,70.441,70.3129,70.4114,573269.0
2025-02-21 15:50:00,71.45,71.53,71.34,71.39,1486052.0,70.4213,70.5001,70.3129,70.3621,1486052.0
2025-02-24 09:30:00,70.84,71.12,70.73,70.95,1523203.0,69.8201,70.096,69.7116,69.9285,1523203.0
2025-02-24 09:40:00,70.95,71.12,70.86,71.1,479061.0,69.9285,70.096,69.8398,70.0763,479061.0
2025-02-24 09:50:00,71.1,71.43,71.1,71.37,687108.0,70.0763,70.4016,70.0763,70.3424,687108.0
2025-02-24 10:00:00,71.38,71.73,71.38,71.53,498739.0,70.3523,70.6972,70.3523,70.5001,498739.0
2025-02-24 10:10:00,71.52,71.52,71.11,71.41,433573.0,70.4903,70.4903,70.0862,70.3818,433573.0
2025-02-24 10:20:00,71.4,71.56,71.35,71.53,265053.0,70.372,70.5297,70.3227,70.5001,265053.0
2025-02-24 10:30:00,71.54,71.59,71.3,71.42,314988.0,70.51,70.5593,70.2734,70.3917,314988.0
2025-02-24 10:40:00,71.43,71.61,71.37,71.48,281731.0,70.4016,70.579,70.3424,70.4508,281731.0
2025-02-24 10:50:00,71.48,71.51,71.17,71.22,532079.0,70.4508,70.4804,70.1453,70.1946,532079.0
2025-02-24 11:00:00,71.22,71.26,71.02,71.05,683190.0,70.1946,70.234,69.9975,70.027,683190.0
2025-02-24 11:10:00,71.05,71.09,70.95,71.09,759888.0,70.027,70.0665,69.9285,70.0665,759888.0
2025-02-24 11:20:00,71.09,71.16,70.87,70.98,204222.0,70.0665,70.1354,69.8496,69.958,204222.0
2025-02-24 11:30:00,70.98,71.07,70.95,70.97,277804.0,69.958,70.0467,69.9285,69.9482,277804.0
2025-02-24 11:40:00,70.97,70.98,70.8,70.92,240793.0,69.9482,69.958,69.7806,69.8989,240793.0
2025-02-24 11:50:00,70.92,70.95,70.71,70.71,339318.0,69.8989,69.9285,69.6919,69.6919,339318.0
2025-02-24 12:00:00,70.72,70.76,70.52,70.56,271201.0,69.7018,69.7412,69.5047,69.5441,271201.0
2025-02-24 12:10:00,70.55,70.75,70.52,70.58,280724.0,69.5342,69.7313,69.5047,69.5638,280724.0
2025-02-24 12:20:00,70.58,70.67,70.58,70.65,187091.0,69.5638,69.6525,69.5638,69.6328,187091.0
2025-02-24 12:30:00,70.65,70.7,70.57,70.63,245660.0,69.6328,69.6821,69.5539,69.6131,245660.0
2025-02-24 12:40:00,70.62,70.9,70.59,70.89,217802.0,69.6032,69.8792,69.5737,69.8693,217802.0
2025-02-24 12:50:00,70.89,70.93,70.74,70.76,147986.0,69.8693,69.9088,69.7215,69.7412,147986.0
2025-02-24 13:00:00,70.76,70.77,70.58,70.72,158753.0,69.7412,69.7511,69.5638,69.7018,158753.0
2025-02-24 13:10:00,70.72,70.72,70.57,70.64,157930.0,69.7018,69.7018,69.5539,69.6229,157930.0
2025-02-24 13:20:00,70.64,70.74,70.62,70.65,108802.0,69.6229,69.7215,69.6032,69.6328,108802.0
2025-02-24 13:30:00,70.65,70.7,70.57,70.58,132148.0,69.6328,69.6821,69.5539,69.5638,132148.0
2025-02-24 13:40:00,70.58,70.59,70.39,70.46,204194.0,69.5638,69.5737,69.3765,69.4455,204194.0
2025-02-24 13:50:00,70.45,70.53,70.42,70.45,146520.0,69.4357,69.5145,69.4061,69.4357,146520.0
2025-02-24 14:00:00,70.44,70.46,70.34,70.38,171305.0,69.4258,69.4455,69.3273,69.3667,171305.0
2025-02-24 14:10:00,70.38,70.43,70.35,70.41,162705.0,69.3667,69.416,69.3371,69.3962,162705.0
2025-02-24 14:20:00,70.41,70.48,70.33,70.35,190173.0,69.3962,69.4652,69.3174,69.3371,190173.0
2025-02-24 14:30:00,70.34,70.44,70.34,70.4,225093.0,69.3273,69.4258,69.3273,69.3864,225093.0
2025-02-24 14:40:00,70.4,70.51,70.39,70.5,210629.0,69.3864,69.4948,69.3765,69.4849,210629.0
2025-02-24 14:50:00,70.5,70.65,70.49,70.65,168263.0,69.4849,69.6328,69.4751,69.6328,168263.0
2025-02-24 15:00:00,70.65,70.69,70.57,70.61,173820.0,69.6328,69.6722,69.5539,69.5934,173820.0
2025-02-24 15:10:00,70.61,70.65,70.56,70.61,187225.0,69.5934,69.6328,69.5441,69.5934,187225.0
2025-02-24 15:20:00,70.61,70.66,70.59,70.66,209951.0,69.5934,69.6426,69.5737,69.6426,209951.0
2025-02-24 15:30:00,70.65,70.66,70.48,70.5,366699.0,69.6328,69.6426,69.4652,69.4849,366699.0
2025-02-24 15:40:00,70.5,70.75,70.49,70.75,407729.0,69.4849,69.7313,69.4751,69.7313,407729.0
2025-02-24 15:50:00,70.75,70.78,70.48,70.61,1308985.0,69.7313,69.7609,69.4652,69.5934,1308985.0
2025-02-25 09:30:00,70.86,71.13,70.73,70.88,1301547.0,69.8398,70.1059,69.7116,69.8595,1301547.0
2025-02-25 09:40:00,70.89,71.14,70.83,71.13,436248.0,69.8693,70.1157,69.8102,70.1059,436248.0
2025-02-25 09:50:00,71.13,71.38,71.12,71.18,458928.0,70.1059,70.3523,70.096,70.1552,458928.0
2025-02-25 10:00:00,71.17,71.45,71.07,71.38,436218.0,70.1453,70.4213,70.0467,70.3523,436218.0
2025-02-25 10:10:00,71.38,71.59,71.34,71.57,418162.0,70.3523,70.5593,70.3129,70.5395,418162.0
2025-02-25 10:20:00,71.58,71.67,71.37,71.64,652163.0,70.5494,70.6381,70.3424,70.6085,652163.0
2025-02-25 10:30:00,71.65,71.65,71.45,71.48,337224.0,70.6184,70.6184,70.4213,70.4508,337224.0
2025-02-25 10:40:00,71.48,71.59,71.47,71.52,256631.0,70.4508,70.5593,70.441,70.4903,256631.0
2025-02-25 10:50:00,71.53,71.53,71.29,71.39,266163.0,70.5001,70.5001,70.2636,70.3621,266163.0
2025-02-25 11:00:00,71.39,71.65,71.38,71.59,288816.0,70.3621,70.6184,70.3523,70.5593,288816.0
2025-02-25 11:10:00,71.59,71.69,71.51,71.59,204900.0,70.5593,70.6578,70.4804,70.5593,204900.0
2025-02-25 11:20:00,71.59,71.71,71.58,71.7,248641.0,70.5593,70.6775,70.5494,70.6677,248641.0
2025-02-25 11:30:00,71.7,71.74,71.6,71.7,284734.0,70.6677,70.7071,70.5691,70.6677,284734.0
2025-02-25 11:40:00,71.69,71.77,71.61,71.66,330182.0,70.6578,70.7367,70.579,70.6282,330182.0
2025-02-25 11:50:00,71.66,71.69,71.52,71.55,276911.0,70.6282,70.6578,70.4903,70.5198,276911.0
2025-02-25 12:00:00,71.55,71.72,71.47,71.67,408896.0,70.5198,70.6874,70.441,70.6381,408896.0
2025-02-25 12:10:00,71.67,71.71,71.57,71.62,238513.0,70.6381,70.6775,70.5395,70.5888,238513.0
2025-02-25 12:20:00,71.62,71.7,71.59,71.61,198293.0,70.5888,70.6677,70.5593,70.579,198293.0
2025-02-25 12:30:00,71.61,71.62,71.3,71.38,360454.0,70.579,70.5888,70.2734,70.3523,360454.0
2025-02-25 12:40:00,71.4,71.4,71.14,71.3,237751.0,70.372,70.372,70.1157,70.2734,237751.0
2025-02-25 12:50:00,71.3,71.33,71.24,71.28,200385.0,70.2734,70.303,70.2143,70.2537,200385.0
2025-02-25 13:00:00,71.28,71.37,71.2,71.24,166391.0,70.2537,70.3424,70.1749,70.2143,166391.0
2025-02-25 13:10:00,71.24,71.25,71.08,71.12,171721.0,70.2143,70.2241,70.0566,70.096,171721.0
2025-02-25 13:20:00,71.12,71.24,71.1,71.23,199144.0,70.096,70.2143,70.0763,70.2044,199144.0
2025-02-25 13:30:00,71.23,71.31,71.2,71.28,306334.0,70.2044,70.2833,70.1749,70.2537,306334.0
2025-02-25 13:40:00,71.28,71.29,71.18,71.2,239405.0,70.2537,70.2636,70.1552,70.1749,239405.0
2025-02-25 13:50:00,71.2,71.22,71.09,71.1,230843.0,70.1749,70.1946,70.0665,70.0763,230843.0
2025-02-25 14:00:00,71.1,71.17,70.98,71.05,292202.0,70.0763,70.1453,69.958,70.027,292202.0
2025-02-25 14:10:00,71.05,71.18,71.03,71.17,219244.0,70.027,70.1552,70.0073,70.1453,219244.0
2025-02-25 14:20:00,71.17,71.19,71.0,71.09,238833.0,70.1453,70.165,69.9777,70.0665,238833.0
2025-02-25 14:30:00,71.09,71.27,71.08,71.26,160688.0,70.0665,70.2439,70.0566,70.234,160688.0
2025-02-25 14:40:00,71.26,71.28,71.18,71.2,184038.0,70.234,70.2537,70.1552,70.1749,184038.0
2025-02-25 14:50:00,71.2,71.21,71.16,71.19,178132.0,70.1749,70.1847,70.1354,70.165,178132.0
2025-02-25 15:00:00,71.19,71.24,71.09,71.21,317964.0,70.165,70.2143,70.0665,70.1847,317964.0
2025-02-25 15:10:00,71.22,71.33,71.11,71.33,379052.0,70.1946,70.303,70.0862,70.303,379052.0
2025-02-25 15:20:00,71.32,71.38,71.24,71.25,325016.0,70.2931,70.3523,70.2143,70.2241,325016.0
2025-02-25 15:30:00,71.25,71.39,71.23,71.38,474838.0,70.2241,70.3621,70.2044,70.3523,474838.0
2025-02-25 15:40:00,71.38,71.47,71.27,71.46,438142.0,70.3523,70.441,70.2439,70.4311,438142.0
2025-02-25 15:50:00,71.45,71.68,71.45,71.48,1651060.0,70.4213,70.648,70.4213,70.4508,1651060.0
2025-02-26 09:30:00,71.27,71.28,70.67,70.84,894408.0,70.2439,70.2537,69.6525,69.8201,894408.0
2025-02-26 09:40:00,70.85,71.08,70.82,71.0,352965.0,69.8299,70.0566,69.8003,69.9777,352965.0
2025-02-26 09:50:00,71.0,71.07,70.79,70.86,241614.0,69.9777,70.0467,69.7708,69.8398,241614.0
2025-02-26 10:00:00,70.87,71.04,70.8,70.92,276928.0,69.8496,70.0172,69.7806,69.8989,276928.0
2025-02-26 10:10:00,70.93,70.94,70.79,70.82,356789.0,69.9088,69.9186,69.7708,69.8003,356789.0
2025-02-26 10:20:00,70.83,70.87,70.73,70.84,295211.0,69.8102,69.8496,69.7116,69.8201,295211.0
2025-02-26 10:30:00,70.84,70.89,70.64,70.76,199574.0,69.8201,69.8693,69.6229,69.7412,199574.0
2025-02-26 10:40:00,70.76,70.83,70.67,70.75,216168.0,69.7412,69.8102,69.6525,69.7313,216168.0
2025-02-26 10:50:00,70.75,70.77,70.6,70.62,193521.0,69.7313,69.7511,69.5835,69.6032,193521.0
2025-02-26 11:00:00,70.62,70.68,70.52,70.68,213349.0,69.6032,69.6624,69.5047,69.6624,213349.0
2025-02-26 11:10:00,70.68,70.81,70.66,70.67,323064.0,69.6624,69.7905,69.6426,69.6525,323064.0
2025-02-26 11:20:00,70.67,70.8,70.65,70.75,170576.0,69.6525,69.7806,69.6328,69.7313,170576.0
2025-02-26 11:30:00,70.76,70.82,70.72,70.78,167639.0,69.7412,69.8003,69.7018,69.7609,167639.0
2025-02-26 11:40:00,70.77,70.9,70.76,70.84,228345.0,69.7511,69.8792,69.7412,69.8201,228345.0
2025-02-26 11:50:00,70.84,70.9,70.83,70.87,186249.0,69.8201,69.8792,69.8102,69.8496,186249.0
2025-02-26 12:00:00,70.87,70.92,70.79,70.83,147110.0,69.8496,69.8989,69.7708,69.8102,147110.0
2025-02-26 12:10:00,70.83,71.02,70.83,70.9,177161.0,69.8102,69.9975,69.8102,69.8792,177161.0
2025-02-26 12:20:00,70.9,70.98,70.84,70.96,130872.0,69.8792,69.958,69.8201,69.9383,130872.0
2025-02-26 12:30:00,70.95,70.98,70.89,70.96,124832.0,69.9285,69.958,69.8693,69.9383,124832.0
2025-02-26 12:40:00,70.97,71.0,70.89,70.98,116447.0,69.9482,69.9777,69.8693,69.958,116447.0
2025-02-26 12:50:00,70.98,70.99,70.9,70.98,103862.0,69.958,69.9679,69.8792,69.958,103862.0
2025-02-26 13:00:00,70.98,71.09,70.95,71.09,128714.0,69.958,70.0665,69.9285,70.0665,128714.0
2025-02-26 13:10:00,71.09,71.1,70.96,70.99,109028.0,70.0665,70.0763,69.9383,69.9679,109028.0
2025-02-26 13:20:00,70.99,71.0,70.91,70.98,128609.0,69.9679,69.9777,69.889,69.958,128609.0
2025-02-26 13:30:00,70.98,71.02,70.92,70.96,155564.0,69.958,69.9975,69.8989,69.9383,155564.0
2025-02-26 13:40:00,70.96,71.06,70.95,70.98,124061.0,69.9383,70.0369,69.9285,69.958,124061.0
2025-02-26 13:50:00,70.98,71.04,70.94,71.01,156416.0,69.958,70.0172,69.9186,69.9876,156416.0
2025-02-26 14:00:00,71.01,71.03,70.97,70.99,167473.0,69.9876,70.0073,69.9482,69.9679,167473.0
2025-02-26 14:10:00,71.0,71.02,70.91,70.92,133564.0,69.9777,69.9975,69.889,69.8989,133564.0
2025-02-26 14:20:00,70.93,71.09,70.91,71.08,201976.0,69.9088,70.0665,69.889,70.0566,201976.0
2025-02-26 14:30:00,71.08,71.14,71.05,71.11,138612.0,70.0566,70.1157,70.027,70.0862,138612.0
2025-02-26 14:40:00,71.11,71.14,71.0,71.02,200927.0,70.0862,70.1157,69.9777,69.9975,200927.0
2025-02-26 14:50:00,71.02,71.07,71.01,71.06,134078.0,69.9975,70.0467,69.9876,70.0369,134078.0
2025-02-26 15:00:00,71.06,71.06,70.93,70.97,184771.0,70.0369,70.0369,69.9088,69.9482,184771.0
2025-02-26 15:10:00,70.97,71.03,70.93,70.95,201849.0,69.9482,70.0073,69.9088,69.9285,201849.0
2025-02-26 15:20:00,70.95,70.96,70.77,70.78,201299.0,69.9285,69.9383,69.7511,69.7609,201299.0
2025-02-26 15:30:00,70.79,70.96,70.75,70.92,251182.0,69.7708,69.9383,69.7313,69.8989,251182.0
2025-02-26 15:40:00,70.91,70.97,70.85,70.89,271524.0,69.889,69.9482,69.8299,69.8693,271524.0
2025-02-26 15:50:00,70.91,70.98,70.77,70.84,1041072.0,69.889,69.958,69.7511,69.8201,1041072.0
2025-02-27 09:30:00,70.72,70.89,70.42,70.83,849298.0,69.7018,69.8693,69.4061,69.8102,849298.0
2025-02-27 09:40:00,70.83,71.11,70.79,70.89,649403.0,69.8102,70.0862,69.7708,69.8693,649403.0
2025-02-27 09:50:00,70.88,71.23,70.83,71.1,486536.0,69.8595,70.2044,69.8102,70.0763,486536.0
2025-02-27 10:00:00,71.11,71.2,70.81,71.09,402750.0,70.0862,70.1749,69.7905,70.0665,402750.0
2025-02-27 10:10:00,71.09,71.13,70.91,71.09,297675.0,70.0665,70.1059,69.889,70.0665,297675.0
2025-02-27 10:20:00,71.11,71.45,71.08,71.4,193774.0,70.0862,70.4213,70.0566,70.372,193774.0
2025-02-27 10:30:00,71.4,71.49,71.29,71.33,204228.0,70.372,70.4607,70.2636,70.303,204228.0
2025-02-27 10:40:00,71.33,71.46,71.29,71.45,144750.0,70.303,70.4311,70.2636,70.4213,144750.0
2025-02-27 10:50:00,71.44,71.54,71.38,71.42,173745.0,70.4114,70.51,70.3523,70.3917,173745.0
2025-02-27 11:00:00,71.42,71.51,71.4,71.47,153808.0,70.3917,70.4804,70.372,70.441,153808.0
2025-02-27 11:10:00,71.47,71.47,71.27,71.34,148049.0,70.441,70.441,70.2439,70.3129,148049.0
2025-02-27 11:20:00,71.34,71.49,71.33,71.37,163862.0,70.3129,70.4607,70.303,70.3424,163862.0
2025-02-27 11:30:00,71.37,71.41,71.32,71.34,176099.0,70.3424,70.3818,70.2931,70.3129,176099.0
2025-02-27 11:40:00,71.34,71.36,71.2,71.24,153010.0,70.3129,70.3326,70.1749,70.2143,153010.0
2025-02-27 11:50:00,71.25,71.36,71.23,71.31,120369.0,70.2241,70.3326,70.2044,70.2833,120369.0
2025-02-27 12:00:00,71.3,71.35,71.28,71.31,80579.0,70.2734,70.3227,70.2537,70.2833,80579.0
2025-02-27 12:10:00,71.31,71.32,71.26,71.31,90073.0,70.2833,70.2931,70.234,70.2833,90073.0
2025-02-27 12:20:00,71.31,71.49,71.3,71.48,103626.0,70.2833,70.4607,70.2734,70.4508,103626.0
2025-02-27 12:30:00,71.48,71.53,71.48,71.52,71535.0,70.4508,70.5001,70.4508,70.4903,71535.0
2025-02-27 12:40:00,71.52,71.52,71.41,71.42,94119.0,70.4903,70.4903,70.3818,70.3917,94119.0
2025-02-27 12:50:00,71.43,71.48,71.42,71.44,63627.0,70.4016,70.4508,70.3917,70.4114,63627.0
2025-02-27 13:00:00,71.44,71.53,71.34,71.34,85843.0,70.4114,70.5001,70.3129,70.3129,85843.0
2025-02-27 13:10:00,71.34,71.42,71.34,71.41,103977.0,70.3129,70.3917,70.3129,70.3818,103977.0
2025-02-27 13:20:00,71.41,71.48,71.37,71.38,169219.0,70.3818,70.4508,70.3424,70.3523,169219.0
2025-02-27 13:30:00,71.38,71.4,71.31,71.4,172423.0,70.3523,70.372,70.2833,70.372,172423.0
2025-02-27 13:40:00,71.4,71.42,71.32,71.34,117207.0,70.372,70.3917,70.2931,70.3129,117207.0
2025-02-27 13:50:00,71.33,71.37,71.31,71.36,89244.0,70.303,70.3424,70.2833,70.3326,89244.0
2025-02-27 14:00:00,71.36,71.42,71.32,71.36,123977.0,70.3326,70.3917,70.2931,70.3326,123977.0
2025-02-27 14:10:00,71.36,71.42,71.35,71.39,132852.0,70.3326,70.3917,70.3227,70.3621,132852.0
2025-02-27 14:20:00,71.39,71.4,71.34,71.36,110504.0,70.3621,70.372,70.3129,70.3326,110504.0
2025-02-27 14:30:00,71.36,71.42,71.27,71.35,186718.0,70.3326,70.3917,70.2439,70.3227,186718.0
2025-02-27 14:40:00,71.34,71.35,71.17,71.23,314642.0,70.3129,70.3227,70.1453,70.2044,314642.0
2025-02-27 14:50:00,71.23,71.26,71.18,71.19,179867.0,70.2044,70.234,70.1552,70.165,179867.0
2025-02-27 15:00:00,71.18,71.22,71.1,71.14,261095.0,70.1552,70.1946,70.0763,70.1157,261095.0
2025-02-27 15:10:00,71.15,71.18,71.08,71.16,254351.0,70.1256,70.1552,70.0566,70.1354,254351.0
2025-02-27 15:20:00,71.17,71.17,71.05,71.06,262051.0,70.1453,70.1453,70.027,70.0369,262051.0
2025-02-27 15:30:00,71.06,71.17,71.03,71.06,376869.0,70.0369,70.1453,70.0073,70.0369,376869.0
2025-02-27 15:40:00,71.06,71.15,70.99,71.03,542141.0,70.0369,70.1256,69.9679,70.0073,542141.0
2025-02-27 15:50:00,71.03,71.07,70.83,70.88,1393134.0,70.0073,70.0467,69.8102,69.8595,1393134.0
2025-02-28 09:30:00,71.45,71.57,71.09,71.14,931876.0,70.4213,70.5395,70.0665,70.1157,931876.0
2025-02-28 09:40:00,71.14,71.23,70.88,70.91,424051.0,70.1157,70.2044,69.8595,69.889,424051.0
2025-02-28 09:50:00,70.91,71.26,70.85,71.22,387034.0,69.889,70.234,69.8299,70.1946,387034.0
2025-02-28 10:00:00,71.23,71.31,70.95,71.03,297656.0,70.2044,70.2833,69.9285,70.0073,297656.0
2025-02-28 10:10:00,71.03,71.05,70.56,70.59,287795.0,70.0073,70.027,69.5441,69.5737,287795.0
2025-02-28 10:20:00,70.59,70.76,70.57,70.61,280171.0,69.5737,69.7412,69.5539,69.5934,280171.0
2025-02-28 10:30:00,70.61,70.85,70.56,70.82,212447.0,69.5934,69.8299,69.5441,69.8003,212447.0
2025-02-28 10:40:00,70.81,70.82,70.57,70.69,193301.0,69.7905,69.8003,69.5539,69.6722,193301.0
2025-02-28 10:50:00,70.69,70.75,70.62,70.7,156724.0,69.6722,69.7313,69.6032,69.6821,156724.0
2025-02-28 11:00:00,70.7,70.82,70.67,70.74,246737.0,69.6821,69.8003,69.6525,69.7215,246737.0
2025-02-28 11:10:00,70.73,70.78,70.67,70.7,158300.0,69.7116,69.7609,69.6525,69.6821,158300.0
2025-02-28 11:20:00,70.69,70.72,70.61,70.65,120311.0,69.6722,69.7018,69.5934,69.6328,120311.0
2025-02-28 11:30:00,70.64,70.75,70.64,70.72,226732.0,69.6229,69.7313,69.6229,69.7018,226732.0
2025-02-28 11:40:00,70.73,70.91,70.72,70.9,162093.0,69.7116,69.889,69.7018,69.8792,162093.0
2025-02-28 11:50:00,70.9,70.97,70.87,70.89,90884.0,69.8792,69.9482,69.8496,69.8693,90884.0
2025-02-28 12:00:00,70.89,70.92,70.81,70.87,105200.0,69.8693,69.8989,69.7905,69.8496,105200.0
2025-02-28 12:10:00,70.87,70.95,70.84,70.88,99475.0,69.8496,69.9285,69.8201,69.8595,99475.0
2025-02-28 12:20:00,70.88,70.89,70.77,70.79,109061.0,69.8595,69.8693,69.7511,69.7708,109061.0
2025-02-28 12:30:00,70.78,70.8,70.73,70.8,95497.0,69.7609,69.7806,69.7116,69.7806,95497.0
2025-02-28 12:40:00,70.8,70.83,70.75,70.83,207418.0,69.7806,69.8102,69.7313,69.8102,207418.0
2025-02-28 12:50:00,70.83,70.84,70.76,70.81,124675.0,69.8102,69.8201,69.7412,69.7905,124675.0
2025-02-28 13:00:00,70.81,70.84,70.71,70.76,129680.0,69.7905,69.8201,69.6919,69.7412,129680.0
2025-02-28 13:10:00,70.76,70.79,70.63,70.63,144968.0,69.7412,69.7708,69.6131,69.6131,144968.0
2025-02-28 13:20:00,70.64,70.68,70.59,70.67,147681.0,69.6229,69.6624,69.5737,69.6525,147681.0
2025-02-28 13:30:00,70.67,70.72,70.63,70.7,153925.0,69.6525,69.7018,69.6131,69.6821,153925.0
2025-02-28 13:40:00,70.7,70.72,70.6,70.72,149222.0,69.6821,69.7018,69.5835,69.7018,149222.0
2025-02-28 13:50:00,70.71,70.73,70.6,70.62,145024.0,69.6919,69.7116,69.5835,69.6032,145024.0
2025-02-28 14:00:00,70.62,70.71,70.6,70.68,122977.0,69.6032,69.6919,69.5835,69.6624,122977.0
2025-02-28 14:10:00,70.68,70.72,70.64,70.65,141950.0,69.6624,69.7018,69.6229,69.6328,141950.0
2025-02-28 14:20:00,70.66,70.73,70.62,70.73,176231.0,69.6426,69.7116,69.6032,69.7116,176231.0
2025-02-28 14:30:00,70.73,70.79,70.7,70.71,122318.0,69.7116,69.7708,69.6821,69.6919,122318.0
2025-02-28 14:40:00,70.7,70.75,70.68,70.72,141707.0,69.6821,69.7313,69.6624,69.7018,141707.0
2025-02-28 14:50:00,70.73,70.81,70.7,70.78,156778.0,69.7116,69.7905,69.6821,69.7609,156778.0
2025-02-28 15:00:00,70.78,70.85,70.78,70.8,148565.0,69.7609,69.8299,69.7609,69.7806,148565.0
2025-02-28 15:10:00,70.79,70.88,70.77,70.86,206752.0,69.7708,69.8595,69.7511,69.8398,206752.0
2025-02-28 15:20:00,70.87,71.05,70.81,71.05,258846.0,69.8496,70.027,69.7905,70.027,258846.0
2025-02-28 15:30:00,71.05,71.14,71.03,71.12,411832.0,70.027,70.1157,70.0073,70.096,411832.0
2025-02-28 15:40:00,71.12,71.28,71.11,71.28,432199.0,70.096,70.2537,70.0862,70.2537,432199.0
2025-02-28 15:50:00,71.27,71.32,71.1,71.2,1937916.0,70.2439,70.2931,70.0763,70.1749,1937916.0
2025-03-03 09:30:00,70.24,70.95,69.73,70.75,1638965.0,69.2287,69.9285,68.726,69.7313,1638965.0
2025-03-03 09:40:00,70.75,70.88,70.54,70.72,632197.0,69.7313,69.8595,69.5244,69.7018,632197.0
2025-03-03 09:50:00,70.73,70.9,70.61,70.83,502530.0,69.7116,69.8792,69.5934,69.8102,502530.0
2025-03-03 10:00:00,70.83,70.93,70.69,70.89,519980.0,69.8102,69.9088,69.6722,69.8693,519980.0
2025-03-03 10:10:00,70.89,71.05,70.76,70.95,375264.0,69.8693,70.027,69.7412,69.9285,375264.0
2025-03-03 10:20:00,70.95,70.98,70.72,70.84,296055.0,69.9285,69.958,69.7018,69.8201,296055.0
2025-03-03 10:30:00,70.84,71.06,70.74,71.02,263621.0,69.8201,70.0369,69.7215,69.9975,263621.0
2025-03-03 10:40:00,71.02,71.12,70.98,71.09,234389.0,69.9975,70.096,69.958,70.0665,234389.0
2025-03-03 10:50:00,71.09,71.25,71.06,71.21,229757.0,70.0665,70.2241,70.0369,70.1847,229757.0
2025-03-03 11:00:00,71.22,71.34,71.15,71.32,200351.0,70.1946,70.3129,70.1256,70.2931,200351.0
2025-03-03 11:10:00,71.31,71.5,71.31,71.49,278129.0,70.2833,70.4705,70.2833,70.4607,278129.0
2025-03-03 11:20:00,71.48,71.59,71.45,71.48,331324.0,70.4508,70.5593,70.4213,70.4508,331324.0
2025-03-03 11:30:00,71.48,71.65,71.46,71.53,195785.0,70.4508,70.6184,70.4311,70.5001,195785.0
2025-03-03 11:40:00,71.53,71.63,71.49,71.55,129471.0,70.5001,70.5987,70.4607,70.5198,129471.0
2025-03-03 11:50:00,71.55,71.86,71.53,71.84,259139.0,70.5198,70.8254,70.5001,70.8057,259139.0
2025-03-03 12:00:00,71.84,71.9,71.74,71.81,290685.0,70.8057,70.8648,70.7071,70.7761,290685.0
2025-03-03 12:10:00,71.81,71.86,71.71,71.82,262660.0,70.7761,70.8254,70.6775,70.7859,262660.0
2025-03-03 12:20:00,71.83,71.88,71.8,71.86,133222.0,70.7958,70.8451,70.7662,70.8254,133222.0
2025-03-03 12:30:00,71.85,71.94,71.78,71.92,159032.0,70.8155,70.9042,70.7465,70.8845,159032.0
2025-03-03 12:40:00,71.92,71.96,71.89,71.94,189483.0,70.8845,70.9239,70.8549,70.9042,189483.0
2025-03-03 12:50:00,71.94,71.95,71.85,71.88,241935.0,70.9042,70.9141,70.8155,70.8451,241935.0
2025-03-03 13:00:00,71.89,71.95,71.82,71.93,188486.0,70.8549,70.9141,70.7859,70.8944,188486.0
2025-03-03 13:10:00,71.92,71.98,71.86,71.92,287176.0,70.8845,70.9436,70.8254,70.8845,287176.0
2025-03-03 13:20:00,71.92,71.99,71.89,71.93,182353.0,70.8845,70.9535,70.8549,70.8944,182353.0
2025-03-03 13:30:00,71.93,71.99,71.76,71.84,155403.0,70.8944,70.9535,70.7268,70.8057,155403.0
2025-03-03 13:40:00,71.84,71.94,71.76,71.8,189464.0,70.8057,70.9042,70.7268,70.7662,189464.0
2025-03-03 13:50:00,71.8,71.84,71.71,71.76,162400.0,70.7662,70.8057,70.6775,70.7268,162400.0
2025-03-03 14:00:00,71.76,71.82,71.7,71.8,189070.0,70.7268,70.7859,70.6677,70.7662,189070.0
2025-03-03 14:10:00,71.81,71.89,71.76,71.77,151174.0,70.7761,70.8549,70.7268,70.7367,151174.0
2025-03-03 14:20:00,71.77,71.81,71.6,71.63,178853.0,70.7367,70.7761,70.5691,70.5987,178853.0
2025-03-03 14:30:00,71.64,71.8,71.63,71.78,182811.0,70.6085,70.7662,70.5987,70.7465,182811.0
2025-03-03 14:40:00,71.79,71.86,71.76,71.77,110041.0,70.7564,70.8254,70.7268,70.7367,110041.0
2025-03-03 14:50:00,71.77,71.78,71.62,71.62,194094.0,70.7367,70.7465,70.5888,70.5888,194094.0
2025-03-03 15:00:00,71.62,71.73,71.58,71.72,213661.0,70.5888,70.6972,70.5494,70.6874,213661.0
2025-03-03 15:10:00,71.73,71.86,71.66,71.83,329431.0,70.6972,70.8254,70.6282,70.7958,329431.0
2025-03-03 15:20:00,71.83,72.07,71.82,71.95,534480.0,70.7958,71.0323,70.7859,70.9141,534480.0
2025-03-03 15:30:00,71.95,71.99,71.81,71.82,352420.0,70.9141,70.9535,70.7761,70.7859,352420.0
2025-03-03 15:40:00,71.82,72.21,71.8,72.16,462774.0,70.7859,71.1703,70.7662,71.121,462774.0
2025-03-03 15:50:00,72.17,72.36,72.13,72.32,1543183.0,71.1309,71.3182,71.0915,71.2787,1543183.0
2025-03-04 09:30:00,72.0,72.32,71.77,72.15,1711108.0,70.9634,71.2787,70.7367,71.1112,1711108.0
2025-03-04 09:40:00,72.15,72.65,72.07,72.36,868092.0,71.1112,71.604,71.0323,71.3182,868092.0
2025-03-04 09:50:00,72.36,72.41,72.11,72.27,413143.0,71.3182,71.3674,71.0718,71.2295,413143.0
2025-03-04 10:00:00,72.26,72.57,72.19,72.41,503465.0,71.2196,71.5251,71.1506,71.3674,503465.0
2025-03-04 10:10:00,72.42,72.5,71.94,72.23,557091.0,71.3773,71.4562,70.9042,71.19,557091.0
2025-03-04 10:20:00,72.23,72.37,72.08,72.17,373457.0,71.19,71.328,71.0422,71.1309,373457.0
2025-03-04 10:30:00,72.16,72.23,71.76,71.86,463672.0,71.121,71.19,70.7268,70.8254,463672.0
2025-03-04 10:40:00,71.87,71.92,71.57,71.7,349023.0,70.8352,70.8845,70.5395,70.6677,349023.0
2025-03-04 10:50:00,71.69,71.73,71.55,71.59,513079.0,70.6578,70.6972,70.5198,70.5593,513079.0
2025-03-04 11:00:00,71.59,71.77,71.49,71.67,316323.0,70.5593,70.7367,70.4607,70.6381,316323.0
2025-03-04 11:10:00,71.67,71.8,71.6,71.65,260473.0,70.6381,70.7662,70.5691,70.6184,260473.0
2025-03-04 11:20:00,71.65,71.66,71.39,71.52,384351.0,70.6184,70.6282,70.3621,70.4903,384351.0
2025-03-04 11:30:00,71.52,71.52,71.16,71.16,386076.0,70.4903,70.4903,70.1354,70.1354,386076.0
2025-03-04 11:40:00,71.16,71.22,70.97,71.11,394734.0,70.1354,70.1946,69.9482,70.0862,394734.0
2025-03-04 11:50:00,71.11,71.19,70.91,71.02,275174.0,70.0862,70.165,69.889,69.9975,275174.0
2025-03-04 12:00:00,71.03,71.11,70.91,70.95,299118.0,70.0073,70.0862,69.889,69.9285,299118.0
2025-03-04 12:10:00,70.94,70.96,70.84,70.88,262034.0,69.9186,69.9383,69.8201,69.8595,262034.0
2025-03-04 12:20:00,70.88,70.89,70.61,70.67,253609.0,69.8595,69.8693,69.5934,69.6525,253609.0
2025-03-04 12:30:00,70.67,70.83,70.65,70.73,300027.0,69.6525,69.8102,69.6328,69.7116,300027.0
2025-03-04 12:40:00,70.74,70.75,70.54,70.64,249852.0,69.7215,69.7313,69.5244,69.6229,249852.0
2025-03-04 12:50:00,70.64,70.67,70.49,70.55,252917.0,69.6229,69.6525,69.4751,69.5342,252917.0
2025-03-04 13:00:00,70.55,70.67,70.5,70.61,279304.0,69.5342,69.6525,69.4849,69.5934,279304.0
2025-03-04 13:10:00,70.62,70.79,70.59,70.73,306370.0,69.6032,69.7708,69.5737,69.7116,306370.0
2025-03-04 13:20:00,70.73,70.77,70.65,70.7,188781.0,69.7116,69.7511,69.6328,69.6821,188781.0
2025-03-04 13:30:00,70.71,70.77,70.65,70.76,194357.0,69.6919,69.7511,69.6328,69.7412,194357.0
2025-03-04 13:40:00,70.76,70.83,70.73,70.74,184221.0,69.7412,69.8102,69.7116,69.7215,184221.0
2025-03-04 13:50:00,70.73,70.75,70.58,70.61,169420.0,69.7116,69.7313,69.5638,69.5934,169420.0
2025-03-04 14:00:00,70.6,70.69,70.54,70.65,214593.0,69.5835,69.6722,69.5244,69.6328,214593.0
2025-03-04 14:10:00,70.65,70.66,70.41,70.48,243645.0,69.6328,69.6426,69.3962,69.4652,243645.0
2025-03-04 14:20:00,70.48,70.54,70.29,70.39,346014.0,69.4652,69.5244,69.278,69.3765,346014.0
2025-03-04 14:30:00,70.39,70.54,70.37,70.48,251505.0,69.3765,69.5244,69.3568,69.4652,251505.0
2025-03-04 14:40:00,70.48,70.59,70.45,70.51,245353.0,69.4652,69.5737,69.4357,69.4948,245353.0
2025-03-04 14:50:00,70.52,70.6,70.45,70.5,264507.0,69.5047,69.5835,69.4357,69.4849,264507.0
2025-03-04 15:00:00,70.5,70.54,70.34,70.34,264693.0,69.4849,69.5244,69.3273,69.3273,264693.0
2025-03-04 15:10:00,70.34,70.41,70.31,70.32,322079.0,69.3273,69.3962,69.2977,69.3075,322079.0
2025-03-04 15:20:00,70.32,70.34,70.21,70.28,360091.0,69.3075,69.3273,69.1991,69.2681,360091.0
2025-03-04 15:30:00,70.28,70.38,70.21,70.27,518576.0,69.2681,69.3667,69.1991,69.2583,518576.0
2025-03-04 15:40:00,70.26,70.27,70.01,70.17,700176.0,69.2484,69.2583,69.002,69.1597,700176.0
2025-03-04 15:50:00,70.16,70.21,69.88,70.2,2049310.0,69.1498,69.1991,68.8739,69.1893,2049310.0
2025-03-05 09:30:00,69.9,70.74,69.84,70.59,901891.0,68.8936,69.7215,68.8345,69.5737,901891.0
2025-03-05 09:40:00,70.6,70.61,70.12,70.52,341024.0,69.5835,69.5934,69.1104,69.5047,341024.0
2025-03-05 09:50:00,70.51,70.68,70.22,70.59,332593.0,69.4948,69.6624,69.209,69.5737,332593.0
2025-03-05 10:00:00,70.6,70.71,70.53,70.69,494853.0,69.5835,69.6919,69.5145,69.6722,494853.0
2025-03-05 10:10:00,70.69,70.72,70.33,70.44,822279.0,69.6722,69.7018,69.3174,69.4258,822279.0
2025-03-05 10:20:00,70.45,70.54,70.13,70.18,366707.0,69.4357,69.5244,69.1203,69.1696,366707.0
2025-03-05 10:30:00,70.17,70.35,70.12,70.31,265441.0,69.1597,69.3371,69.1104,69.2977,265441.0
2025-03-05 10:40:00,70.3,70.37,70.25,70.32,197721.0,69.2878,69.3568,69.2385,69.3075,197721.0
2025-03-05 10:50:00,70.34,70.46,70.15,70.3,194255.0,69.3273,69.4455,69.14,69.2878,194255.0
2025-03-05 11:00:00,70.3,70.39,70.2,70.25,232986.0,69.2878,69.3765,69.1893,69.2385,232986.0
2025-03-05 11:10:00,70.25,70.32,70.2,70.25,258893.0,69.2385,69.3075,69.1893,69.2385,258893.0
2025-03-05 11:20:00,70.26,70.33,70.21,70.26,142528.0,69.2484,69.3174,69.1991,69.2484,142528.0
2025-03-05 11:30:00,70.26,70.33,70.15,70.3,120679.0,69.2484,69.3174,69.14,69.2878,120679.0
2025-03-05 11:40:00,70.3,70.4,70.29,70.34,143720.0,69.2878,69.3864,69.278,69.3273,143720.0
2025-03-05 11:50:00,70.34,70.42,70.28,70.36,218650.0,69.3273,69.4061,69.2681,69.347,218650.0
2025-03-05 12:00:00,70.36,70.58,70.36,70.44,182384.0,69.347,69.5638,69.347,69.4258,182384.0
2025-03-05 12:10:00,70.43,70.51,70.36,70.47,132163.0,69.416,69.4948,69.347,69.4554,132163.0
2025-03-05 12:20:00,70.47,70.59,70.42,70.58,170822.0,69.4554,69.5737,69.4061,69.5638,170822.0
2025-03-05 12:30:00,70.59,70.65,70.5,70.5,167091.0,69.5737,69.6328,69.4849,69.4849,167091.0
2025-03-05 12:40:00,70.5,70.57,70.47,70.49,145756.0,69.4849,69.5539,69.4554,69.4751,145756.0
2025-03-05 12:50:00,70.48,70.5,70.38,70.44,102132.0,69.4652,69.4849,69.3667,69.4258,102132.0
2025-03-05 13:00:00,70.44,70.49,70.28,70.32,193517.0,69.4258,69.4751,69.2681,69.3075,193517.0
2025-03-05 13:10:00,70.32,70.33,70.21,70.27,144026.0,69.3075,69.3174,69.1991,69.2583,144026.0
2025-03-05 13:20:00,70.27,70.42,70.25,70.41,137538.0,69.2583,69.4061,69.2385,69.3962,137538.0
2025-03-05 13:30:00,70.4,70.42,70.28,70.36,176960.0,69.3864,69.4061,69.2681,69.347,176960.0
2025-03-05 13:40:00,70.36,70.44,70.3,70.41,98215.0,69.347,69.4258,69.2878,69.3962,98215.0
2025-03-05 13:50:00,70.41,70.52,70.4,70.51,142592.0,69.3962,69.5047,69.3864,69.4948,142592.0
2025-03-05 14:00:00,70.52,70.65,70.49,70.59,154097.0,69.5047,69.6328,69.4751,69.5737,154097.0
2025-03-05 14:10:00,70.6,70.66,70.55,70.58,160762.0,69.5835,69.6426,69.5342,69.5638,160762.0
2025-03-05 14:20:00,70.58,70.65,70.53,70.55,133969.0,69.5638,69.6328,69.5145,69.5342,133969.0
2025-03-05 14:30:00,70.55,70.63,70.53,70.56,192393.0,69.5342,69.6131,69.5145,69.5441,192393.0
2025-03-05 14:40:00,70.56,70.57,70.47,70.54,133258.0,69.5441,69.5539,69.4554,69.5244,133258.0
2025-03-05 14:50:00,70.55,70.57,70.4,70.42,130884.0,69.5342,69.5539,69.3864,69.4061,130884.0
2025-03-05 15:00:00,70.42,70.58,70.42,70.48,201245.0,69.4061,69.5638,69.4061,69.4652,201245.0
2025-03-05 15:10:00,70.48,70.52,70.38,70.44,188757.0,69.4652,69.5047,69.3667,69.4258,188757.0
2025-03-05 15:20:00,70.43,70.44,70.36,70.37,170655.0,69.416,69.4258,69.347,69.3568,170655.0
2025-03-05 15:30:00,70.38,70.4,70.23,70.34,234051.0,69.3667,69.3864,69.2188,69.3273,234051.0
2025-03-05 15:40:00,70.34,70.34,70.16,70.2,301865.0,69.3273,69.3273,69.1498,69.1893,301865.0
2025-03-05 15:50:00,70.2,70.24,70.0,70.07,1343086.0,69.1893,69.2287,68.9921,69.0611,1343086.0
2025-03-06 09:30:00,70.04,70.53,70.01,70.12,714780.0,69.0316,69.5145,69.002,69.1104,714780.0
2025-03-06 09:40:00,70.13,70.19,69.76,69.87,272450.0,69.1203,69.1794,68.7556,68.864,272450.0
2025-03-06 09:50:00,69.87,69.9,69.64,69.67,286039.0,68.864,68.8936,68.6373,68.6669,286039.0
2025-03-06 10:00:00,69.67,69.79,69.45,69.61,285211.0,68.6669,68.7852,68.4501,68.6078,285211.0
2025-03-06 10:10:00,69.61,69.79,69.52,69.58,214793.0,68.6078,68.7852,68.5191,68.5782,214793.0
2025-03-06 10:20:00,69.57,69.64,69.48,69.59,192206.0,68.5683,68.6373,68.4796,68.588,192206.0
2025-03-06 10:30:00,69.59,69.78,69.57,69.67,238495.0,68.588,68.7753,68.5683,68.6669,238495.0
2025-03-06 10:40:00,69.66,69.78,69.62,69.76,126024.0,68.657,68.7753,68.6176,68.7556,126024.0
2025-03-06 10:50:00,69.76,69.86,69.69,69.84,144487.0,68.7556,68.8542,68.6866,68.8345,144487.0
2025-03-06 11:00:00,69.84,69.96,69.82,69.89,124589.0,68.8345,68.9527,68.8147,68.8837,124589.0
2025-03-06 11:10:00,69.89,69.94,69.85,69.9,140574.0,68.8837,68.933,68.8443,68.8936,140574.0
2025-03-06 11:20:00,69.9,69.99,69.84,69.95,156259.0,68.8936,68.9823,68.8345,68.9429,156259.0
2025-03-06 11:30:00,69.96,70.12,69.89,69.95,211404.0,68.9527,69.1104,68.8837,68.9429,211404.0
2025-03-06 11:40:00,69.95,69.98,69.81,69.82,104467.0,68.9429,68.9724,68.8049,68.8147,104467.0
2025-03-06 11:50:00,69.81,69.82,69.6,69.7,109904.0,68.8049,68.8147,68.5979,68.6965,109904.0
2025-03-06 12:00:00,69.69,69.75,69.62,69.67,134124.0,68.6866,68.7457,68.6176,68.6669,134124.0
2025-03-06 12:10:00,69.65,69.65,69.56,69.62,125949.0,68.6472,68.6472,68.5585,68.6176,125949.0
2025-03-06 12:20:00,69.62,69.7,69.55,69.57,118667.0,68.6176,68.6965,68.5486,68.5683,118667.0
2025-03-06 12:30:00,69.57,69.63,69.5,69.55,147737.0,68.5683,68.6275,68.4993,68.5486,147737.0
2025-03-06 12:40:00,69.55,69.62,69.53,69.61,151486.0,68.5486,68.6176,68.5289,68.6078,151486.0
2025-03-06 12:50:00,69.61,69.64,69.52,69.62,127357.0,68.6078,68.6373,68.5191,68.6176,127357.0
2025-03-06 13:00:00,69.61,69.65,69.53,69.62,132398.0,68.6078,68.6472,68.5289,68.6176,132398.0
2025-03-06 13:10:00,69.62,69.65,69.57,69.6,106776.0,68.6176,68.6472,68.5683,68.5979,106776.0
2025-03-06 13:20:00,69.59,69.65,69.54,69.56,99925.0,68.588,68.6472,68.5388,68.5585,99925.0
2025-03-06 13:30:00,69.56,69.68,69.56,69.67,96064.0,68.5585,68.6768,68.5585,68.6669,96064.0
2025-03-06 13:40:00,69.66,69.72,69.63,69.65,114058.0,68.657,68.7162,68.6275,68.6472,114058.0
2025-03-06 13:50:00,69.65,69.69,69.6,69.67,130660.0,68.6472,68.6866,68.5979,68.6669,130660.0
2025-03-06 14:00:00,69.67,69.7,69.6,69.62,196498.0,68.6669,68.6965,68.5979,68.6176,196498.0
2025-03-06 14:10:00,69.62,69.76,69.61,69.72,208774.0,68.6176,68.7556,68.6078,68.7162,208774.0
2025-03-06 14:20:00,69.72,69.85,69.65,69.84,278766.0,68.7162,68.8443,68.6472,68.8345,278766.0
2025-03-06 14:30:00,69.84,70.0,69.82,69.93,204368.0,68.8345,68.9921,68.8147,68.9232,204368.0
2025-03-06 14:40:00,69.93,70.02,69.9,69.92,171268.0,68.9232,69.0119,68.8936,68.9133,171268.0
2025-03-06 14:50:00,69.91,70.06,69.91,70.03,240116.0,68.9034,69.0513,68.9034,69.0217,240116.0
2025-03-06 15:00:00,70.04,70.1,70.0,70.09,233922.0,69.0316,69.0907,68.9921,69.0809,233922.0
2025-03-06 15:10:00,70.08,70.18,70.05,70.18,271601.0,69.071,69.1696,69.0414,69.1696,271601.0
2025-03-06 15:20:00,70.19,70.26,70.17,70.25,205553.0,69.1794,69.2484,69.1597,69.2385,205553.0
2025-03-06 15:30:00,70.25,70.32,70.15,70.22,323031.0,69.2385,69.3075,69.14,69.209,323031.0
2025-03-06 15:40:00,70.23,70.42,70.22,70.42,522630.0,69.2188,69.4061,69.209,69.4061,522630.0
2025-03-06 15:50:00,70.42,70.53,70.35,70.43,2293884.0,69.4061,69.5145,69.3371,69.416,2293884.0
2025-03-07 09:30:00,69.65,70.45,69.65,70.38,998664.0,68.6472,69.4357,68.6472,69.3667,998664.0
2025-03-07 09:40:00,70.4,70.74,70.33,70.66,450895.0,69.3864,69.7215,69.3174,69.6426,450895.0
2025-03-07 09:50:00,70.65,70.65,70.35,70.61,323074.0,69.6328,69.6328,69.3371,69.5934,323074.0
2025-03-07 10:00:00,70.61,70.69,70.46,70.62,218045.0,69.5934,69.6722,69.4455,69.6032,218045.0
2025-03-07 10:10:00,70.61,70.74,70.51,70.72,504532.0,69.5934,69.7215,69.4948,69.7018,504532.0
2025-03-07 10:20:00,70.72,70.99,70.72,70.91,336581.0,69.7018,69.9679,69.7018,69.889,336581.0
2025-03-07 10:30:00,70.91,70.93,70.7,70.77,306082.0,69.889,69.9088,69.6821,69.7511,306082.0
2025-03-07 10:40:00,70.77,71.06,70.76,70.93,477757.0,69.7511,70.0369,69.7412,69.9088,477757.0
2025-03-07 10:50:00,70.92,71.0,70.68,70.79,248607.0,69.8989,69.9777,69.6624,69.7708,248607.0
2025-03-07 11:00:00,70.8,71.06,70.8,71.06,345886.0,69.7806,70.0369,69.7806,70.0369,345886.0
2025-03-07 11:10:00,71.06,71.22,71.05,71.2,389804.0,70.0369,70.1946,70.027,70.1749,389804.0
2025-03-07 11:20:00,71.2,71.26,71.12,71.23,218796.0,70.1749,70.234,70.096,70.2044,218796.0
2025-03-07 11:30:00,71.23,71.55,71.19,71.51,386675.0,70.2044,70.5198,70.165,70.4804,386675.0
2025-03-07 11:40:00,71.5,71.61,71.4,71.49,454272.0,70.4705,70.579,70.372,70.4607,454272.0
2025-03-07 11:50:00,71.49,71.62,71.44,71.62,333347.0,70.4607,70.5888,70.4114,70.5888,333347.0
2025-03-07 12:00:00,71.62,71.68,71.39,71.41,393635.0,70.5888,70.648,70.3621,70.3818,393635.0
2025-03-07 12:10:00,71.41,71.67,71.4,71.63,305796.0,70.3818,70.6381,70.372,70.5987,305796.0
2025-03-07 12:20:00,71.63,71.63,71.49,71.52,224329.0,70.5987,70.5987,70.4607,70.4903,224329.0
2025-03-07 12:30:00,71.52,71.74,71.5,71.72,383345.0,70.4903,70.7071,70.4705,70.6874,383345.0
2025-03-07 12:40:00,71.72,71.79,71.69,71.76,245827.0,70.6874,70.7564,70.6578,70.7268,245827.0
2025-03-07 12:50:00,71.76,71.82,71.65,71.68,254647.0,70.7268,70.7859,70.6184,70.648,254647.0
2025-03-07 13:00:00,71.69,71.75,71.6,71.7,260934.0,70.6578,70.717,70.5691,70.6677,260934.0
2025-03-07 13:10:00,71.69,71.79,71.68,71.7,374125.0,70.6578,70.7564,70.648,70.6677,374125.0
2025-03-07 13:20:00,71.69,71.73,71.59,71.64,192007.0,70.6578,70.6972,70.5593,70.6085,192007.0
2025-03-07 13:30:00,71.64,71.65,71.5,71.56,249878.0,70.6085,70.6184,70.4705,70.5297,249878.0
2025-03-07 13:40:00,71.56,71.59,71.41,71.53,177951.0,70.5297,70.5593,70.3818,70.5001,177951.0
2025-03-07 13:50:00,71.53,71.56,71.49,71.51,159733.0,70.5001,70.5297,70.4607,70.4804,159733.0
2025-03-07 14:00:00,71.52,71.59,71.42,71.42,134700.0,70.4903,70.5593,70.3917,70.3917,134700.0
2025-03-07 14:10:00,71.42,71.48,71.39,71.41,248071.0,70.3917,70.4508,70.3621,70.3818,248071.0
2025-03-07 14:20:00,71.42,71.47,71.37,71.44,207241.0,70.3917,70.441,70.3424,70.4114,207241.0
2025-03-07 14:30:00,71.44,71.46,71.36,71.45,218117.0,70.4114,70.4311,70.3326,70.4213,218117.0
2025-03-07 14:40:00,71.45,71.57,71.44,71.48,217868.0,70.4213,70.5395,70.4114,70.4508,217868.0
2025-03-07 14:50:00,71.48,71.48,71.32,71.34,219461.0,70.4508,70.4508,70.2931,70.3129,219461.0
2025-03-07 15:00:00,71.34,71.45,71.31,71.41,275572.0,70.3129,70.4213,70.2833,70.3818,275572.0
2025-03-07 15:10:00,71.41,71.47,71.28,71.33,264812.0,70.3818,70.441,70.2537,70.303,264812.0
2025-03-07 15:20:00,71.34,71.35,71.22,71.23,435962.0,70.3129,70.3227,70.1946,70.2044,435962.0
2025-03-07 15:30:00,71.23,71.34,71.13,71.22,383320.0,70.2044,70.3129,70.1059,70.1946,383320.0
2025-03-07 15:40:00,71.22,71.35,71.14,71.33,374535.0,70.1946,70.3227,70.1157,70.303,374535.0
2025-03-07 15:50:00,71.32,71.53,71.26,71.43,2016782.0,70.2931,70.5001,70.234,70.4016,2016782.0
2025-03-10 09:30:00,71.96,72.29,71.73,71.95,1098796.0,70.9239,71.2492,70.6972,70.9141,1098796.0
2025-03-10 09:40:00,71.97,72.17,71.96,72.06,345417.0,70.9338,71.1309,70.9239,71.0225,345417.0
2025-03-10 09:50:00,72.06,72.38,72.05,72.37,320700.0,71.0225,71.3379,71.0126,71.328,320700.0
2025-03-10 10:00:00,72.36,72.47,72.19,72.42,565782.0,71.3182,71.4266,71.1506,71.3773,565782.0
2025-03-10 10:10:00,72.41,72.56,72.33,72.49,875526.0,71.3674,71.5153,71.2886,71.4463,875526.0
2025-03-10 10:20:00,72.49,72.62,72.26,72.45,595110.0,71.4463,71.5744,71.2196,71.4069,595110.0
2025-03-10 10:30:00,72.46,72.63,72.4,72.56,826881.0,71.4167,71.5843,71.3576,71.5153,826881.0
2025-03-10 10:40:00,72.57,72.98,72.52,72.92,503990.0,71.5251,71.9292,71.4759,71.8701,503990.0
2025-03-10 10:50:00,72.93,73.22,72.9,73.17,562230.0,71.88,72.1658,71.8504,72.1165,562230.0
2025-03-10 11:00:00,73.17,73.2,72.99,73.17,457455.0,72.1165,72.1461,71.9391,72.1165,457455.0
2025-03-10 11:10:00,73.17,73.2,73.01,73.05,377111.0,72.1165,72.1461,71.9588,71.9982,377111.0
2025-03-10 11:20:00,73.05,73.13,72.69,72.84,310990.0,71.9982,72.0771,71.6434,71.7913,310990.0
2025-03-10 11:30:00,72.84,72.88,72.47,72.59,301019.0,71.7913,71.8307,71.4266,71.5449,301019.0
2025-03-10 11:40:00,72.59,72.63,72.38,72.41,254290.0,71.5449,71.5843,71.3379,71.3674,254290.0
2025-03-10 11:50:00,72.41,72.67,72.39,72.64,266262.0,71.3674,71.6237,71.3477,71.5941,266262.0
2025-03-10 12:00:00,72.64,72.73,72.55,72.67,352342.0,71.5941,71.6828,71.5054,71.6237,352342.0
2025-03-10 12:10:00,72.66,72.79,72.64,72.77,280490.0,71.6138,71.742,71.5941,71.7223,280490.0
2025-03-10 12:20:00,72.77,72.8,72.63,72.79,333772.0,71.7223,71.7518,71.5843,71.742,333772.0
2025-03-10 12:30:00,72.79,72.98,72.77,72.93,277359.0,71.742,71.9292,71.7223,71.88,277359.0
2025-03-10 12:40:00,72.94,72.98,72.82,72.87,389526.0,71.8898,71.9292,71.7715,71.8208,389526.0
2025-03-10 12:50:00,72.87,72.87,72.63,72.68,185917.0,71.8208,71.8208,71.5843,71.6336,185917.0
2025-03-10 13:00:00,72.67,72.69,72.47,72.52,477451.0,71.6237,71.6434,71.4266,71.4759,477451.0
2025-03-10 13:10:00,72.51,72.56,72.4,72.41,191827.0,71.466,71.5153,71.3576,71.3674,191827.0
2025-03-10 13:20:00,72.41,72.5,72.3,72.45,642158.0,71.3674,71.4562,71.259,71.4069,642158.0
2025-03-10 13:30:00,72.45,72.66,72.43,72.54,286211.0,71.4069,71.6138,71.3872,71.4956,286211.0
2025-03-10 13:40:00,72.54,72.57,72.46,72.48,249574.0,71.4956,71.5251,71.4167,71.4364,249574.0
2025-03-10 13:50:00,72.47,72.51,72.43,72.48,193344.0,71.4266,71.466,71.3872,71.4364,193344.0
2025-03-10 14:00:00,72.49,72.61,72.46,72.59,238497.0,71.4463,71.5646,71.4167,71.5449,238497.0
2025-03-10 14:10:00,72.59,72.59,72.38,72.41,300623.0,71.5449,71.5449,71.3379,71.3674,300623.0
2025-03-10 14:20:00,72.41,72.41,72.26,72.28,240468.0,71.3674,71.3674,71.2196,71.2393,240468.0
2025-03-10 14:30:00,72.28,72.28,72.03,72.03,301481.0,71.2393,71.2393,70.9929,70.9929,301481.0
2025-03-10 14:40:00,72.03,72.07,71.89,71.94,270727.0,70.9929,71.0323,70.8549,70.9042,270727.0
2025-03-10 14:50:00,71.93,71.95,71.8,71.91,292266.0,70.8944,70.9141,70.7662,70.8746,292266.0
2025-03-10 15:00:00,71.91,71.92,71.55,71.58,374345.0,70.8746,70.8845,70.5198,70.5494,374345.0
2025-03-10 15:10:00,71.59,71.65,71.43,71.59,596153.0,70.5593,70.6184,70.4016,70.5593,596153.0
2025-03-10 15:20:00,71.59,71.7,71.52,71.55,382947.0,70.5593,70.6677,70.4903,70.5198,382947.0
2025-03-10 15:30:00,71.55,71.65,71.31,71.52,556735.0,70.5198,70.6184,70.2833,70.4903,556735.0
2025-03-10 15:40:00,71.53,71.81,71.53,71.73,536837.0,70.5001,70.7761,70.5001,70.6972,536837.0
2025-03-10 15:50:00,71.74,71.89,71.34,71.48,1779340.0,70.7071,70.8549,70.3129,70.4508,1779340.0
2025-03-11 09:30:00,71.88,72.04,71.06,71.41,1682745.0,70.8451,71.0028,70.0369,70.3818,1682745.0
2025-03-11 09:40:00,71.4,71.61,71.32,71.48,652093.0,70.372,70.579,70.2931,70.4508,652093.0
2025-03-11 09:50:00,71.51,71.69,71.38,71.48,1118293.0,70.4804,70.6578,70.3523,70.4508,1118293.0
2025-03-11 10:00:00,71.49,71.6,71.07,71.17,647576.0,70.4607,70.5691,70.0467,70.1453,647576.0
2025-03-11 10:10:00,71.16,71.36,70.96,71.21,648515.0,70.1354,70.3326,69.9383,70.1847,648515.0
2025-03-11 10:20:00,71.21,71.55,71.05,71.51,289505.0,70.1847,70.5198,70.027,70.4804,289505.0
2025-03-11 10:30:00,71.53,71.54,71.26,71.27,261394.0,70.5001,70.51,70.234,70.2439,261394.0
2025-03-11 10:40:00,71.27,71.3,70.99,71.21,320551.0,70.2439,70.2734,69.9679,70.1847,320551.0
2025-03-11 10:50:00,71.21,71.24,70.91,71.01,622223.0,70.1847,70.2143,69.889,69.9876,622223.0
2025-03-11 11:00:00,71.0,71.06,70.86,70.92,363729.0,69.9777,70.0369,69.8398,69.8989,363729.0
2025-03-11 11:10:00,70.92,71.11,70.89,71.06,234494.0,69.8989,70.0862,69.8693,70.0369,234494.0
2025-03-11 11:20:00,71.05,71.08,70.93,70.95,425483.0,70.027,70.0566,69.9088,69.9285,425483.0
2025-03-11 11:30:00,70.95,71.08,70.91,71.06,208461.0,69.9285,70.0566,69.889,70.0369,208461.0
2025-03-11 11:40:00,71.06,71.17,70.98,71.01,208621.0,70.0369,70.1453,69.958,69.9876,208621.0
2025-03-11 11:50:00,71.02,71.05,70.91,70.97,188954.0,69.9975,70.027,69.889,69.9482,188954.0
2025-03-11 12:00:00,70.97,71.03,70.76,70.97,309195.0,69.9482,70.0073,69.7412,69.9482,309195.0
2025-03-11 12:10:00,70.98,70.98,70.72,70.86,210265.0,69.958,69.958,69.7018,69.8398,210265.0
2025-03-11 12:20:00,70.86,70.97,70.84,70.95,242930.0,69.8398,69.9482,69.8201,69.9285,242930.0
2025-03-11 12:30:00,70.95,71.01,70.85,70.87,165530.0,69.9285,69.9876,69.8299,69.8496,165530.0
2025-03-11 12:40:00,70.87,70.96,70.79,70.82,286469.0,69.8496,69.9383,69.7708,69.8003,286469.0
2025-03-11 12:50:00,70.83,70.85,70.65,70.7,330250.0,69.8102,69.8299,69.6328,69.6821,330250.0
2025-03-11 13:00:00,70.7,70.74,70.61,70.62,150588.0,69.6821,69.7215,69.5934,69.6032,150588.0
2025-03-11 13:10:00,70.63,70.85,70.62,70.8,185892.0,69.6131,69.8299,69.6032,69.7806,185892.0
2025-03-11 13:20:00,70.8,71.03,70.8,71.01,402378.0,69.7806,70.0073,69.7806,69.9876,402378.0
2025-03-11 13:30:00,71.0,71.07,70.89,70.97,183522.0,69.9777,70.0467,69.8693,69.9482,183522.0
2025-03-11 13:40:00,70.96,71.01,70.9,70.95,197337.0,69.9383,69.9876,69.8792,69.9285,197337.0
2025-03-11 13:50:00,70.95,71.03,70.92,71.03,292811.0,69.9285,70.0073,69.8989,70.0073,292811.0
2025-03-11 14:00:00,71.03,71.1,70.97,70.98,304538.0,70.0073,70.0763,69.9482,69.958,304538.0
2025-03-11 14:10:00,70.98,71.01,70.87,70.9,326779.0,69.958,69.9876,69.8496,69.8792,326779.0
2025-03-11 14:20:00,70.9,71.02,70.72,70.97,690667.0,69.8792,69.9975,69.7018,69.9482,690667.0
2025-03-11 14:30:00,70.98,71.02,70.77,70.93,278238.0,69.958,69.9975,69.7511,69.9088,278238.0
2025-03-11 14:40:00,70.93,71.06,70.89,71.0,232284.0,69.9088,70.0369,69.8693,69.9777,232284.0
2025-03-11 14:50:00,71.0,71.04,70.81,71.03,763830.0,69.9777,70.0172,69.7905,70.0073,763830.0
2025-03-11 15:00:00,71.03,71.07,70.87,71.0,257540.0,70.0073,70.0467,69.8496,69.9777,257540.0
2025-03-11 15:10:00,71.0,71.16,70.96,71.15,250287.0,69.9777,70.1354,69.9383,70.1256,250287.0
2025-03-11 15:20:00,71.15,71.15,71.0,71.09,300483.0,70.1256,70.1256,69.9777,70.0665,300483.0
2025-03-11 15:30:00,71.09,71.36,71.04,71.21,325733.0,70.0665,70.3326,70.0172,70.1847,325733.0
2025-03-11 15:40:00,71.22,71.3,71.12,71.13,366109.0,70.1946,70.2734,70.096,70.1059,366109.0
2025-03-11 15:50:00,71.13,71.26,70.93,71.02,1727420.0,70.1059,70.234,69.9088,69.9975,1727420.0
2025-03-12 09:30:00,70.37,70.73,69.89,70.31,1777424.0,69.3568,69.7116,68.8837,69.2977,1777424.0
2025-03-12 09:40:00,70.31,70.61,70.27,70.59,693255.0,69.2977,69.5934,69.2583,69.5737,693255.0
2025-03-12 09:50:00,70.59,70.65,70.29,70.4,435709.0,69.5737,69.6328,69.278,69.3864,435709.0
2025-03-12 10:00:00,70.41,70.54,70.29,70.4,369083.0,69.3962,69.5244,69.278,69.3864,369083.0
2025-03-12 10:10:00,70.42,70.48,70.17,70.19,371681.0,69.4061,69.4652,69.1597,69.1794,371681.0
2025-03-12 10:20:00,70.19,70.25,70.01,70.23,276545.0,69.1794,69.2385,69.002,69.2188,276545.0
2025-03-12 10:30:00,70.24,70.27,70.09,70.13,357843.0,69.2287,69.2583,69.0809,69.1203,357843.0
2025-03-12 10:40:00,70.12,70.19,69.82,69.84,297268.0,69.1104,69.1794,68.8147,68.8345,297268.0
2025-03-12 10:50:00,69.84,69.91,69.74,69.89,203702.0,68.8345,68.9034,68.7359,68.8837,203702.0
2025-03-12 11:00:00,69.89,70.04,69.86,69.95,195614.0,68.8837,69.0316,68.8542,68.9429,195614.0
2025-03-12 11:10:00,69.95,69.98,69.85,69.88,186892.0,68.9429,68.9724,68.8443,68.8739,186892.0
2025-03-12 11:20:00,69.88,70.06,69.87,69.99,1220477.0,68.8739,69.0513,68.864,68.9823,1220477.0
2025-03-12 11:30:00,70.0,70.15,69.91,70.11,194910.0,68.9921,69.14,68.9034,69.1006,194910.0
2025-03-12 11:40:00,70.1,70.27,70.06,70.24,196847.0,69.0907,69.2583,69.0513,69.2287,196847.0
2025-03-12 11:50:00,70.23,70.33,70.23,70.26,161035.0,69.2188,69.3174,69.2188,69.2484,161035.0
2025-03-12 12:00:00,70.25,70.28,70.05,70.06,184393.0,69.2385,69.2681,69.0414,69.0513,184393.0
2025-03-12 12:10:00,70.06,70.19,70.0,70.14,201266.0,69.0513,69.1794,68.9921,69.1301,201266.0
2025-03-12 12:20:00,70.15,70.25,70.11,70.17,184086.0,69.14,69.2385,69.1006,69.1597,184086.0
2025-03-12 12:30:00,70.18,70.27,70.01,70.02,122339.0,69.1696,69.2583,69.002,69.0119,122339.0
2025-03-12 12:40:00,70.02,70.11,69.9,69.93,169739.0,69.0119,69.1006,68.8936,68.9232,169739.0
2025-03-12 12:50:00,69.92,70.04,69.87,69.91,150303.0,68.9133,69.0316,68.864,68.9034,150303.0
2025-03-12 13:00:00,69.91,69.95,69.83,69.87,121895.0,68.9034,68.9429,68.8246,68.864,121895.0
2025-03-12 13:10:00,69.88,70.04,69.87,70.0,176244.0,68.8739,69.0316,68.864,68.9921,176244.0
2025-03-12 13:20:00,70.0,70.16,69.98,70.16,94827.0,68.9921,69.1498,68.9724,69.1498,94827.0
2025-03-12 13:30:00,70.15,70.26,70.1,70.16,134325.0,69.14,69.2484,69.0907,69.1498,134325.0
2025-03-12 13:40:00,70.15,70.32,70.15,70.31,231622.0,69.14,69.3075,69.14,69.2977,231622.0
2025-03-12 13:50:00,70.31,70.38,70.19,70.22,125481.0,69.2977,69.3667,69.1794,69.209,125481.0
2025-03-12 14:00:00,70.22,70.32,70.21,70.31,274020.0,69.209,69.3075,69.1991,69.2977,274020.0
2025-03-12 14:10:00,70.31,70.34,70.11,70.14,162827.0,69.2977,69.3273,69.1006,69.1301,162827.0
2025-03-12 14:20:00,70.14,70.27,70.14,70.25,163698.0,69.1301,69.2583,69.1301,69.2385,163698.0
2025-03-12 14:30:00,70.26,70.27,70.14,70.19,160251.0,69.2484,69.2583,69.1301,69.1794,160251.0
2025-03-12 14:40:00,70.2,70.33,70.19,70.26,229299.0,69.1893,69.3174,69.1794,69.2484,229299.0
2025-03-12 14:50:00,70.26,70.3,70.2,70.27,250229.0,69.2484,69.2878,69.1893,69.2583,250229.0
2025-03-12 15:00:00,70.26,70.28,70.11,70.14,210710.0,69.2484,69.2681,69.1006,69.1301,210710.0
2025-03-12 15:10:00,70.13,70.2,69.92,69.95,167024.0,69.1203,69.1893,68.9133,68.9429,167024.0
2025-03-12 15:20:00,69.95,70.0,69.78,69.94,337025.0,68.9429,68.9921,68.7753,68.933,337025.0
2025-03-12 15:30:00,69.94,70.0,69.79,69.87,243668.0,68.933,68.9921,68.7852,68.864,243668.0
2025-03-12 15:40:00,69.87,70.06,69.86,70.01,399318.0,68.864,69.0513,68.8542,69.002,399318.0
2025-03-12 15:50:00,70.01,70.06,69.9,69.91,1389924.0,69.002,69.0513,68.8936,68.9034,1389924.0
2025-03-13 09:30:00,70.25,70.25,69.82,70.0,1155987.0,69.2385,69.2385,68.8147,68.9921,1155987.0
2025-03-13 09:40:00,70.01,70.18,69.95,70.03,459906.0,69.002,69.1696,68.9429,69.0217,459906.0
2025-03-13 09:50:00,70.04,70.04,69.73,69.9,260950.0,69.0316,69.0316,68.726,68.8936,260950.0
2025-03-13 10:00:00,69.91,70.06,69.62,69.74,301970.0,68.9034,69.0513,68.6176,68.7359,301970.0
2025-03-13 10:10:00,69.73,69.83,69.43,69.47,279238.0,68.726,68.8246,68.4304,68.4698,279238.0
2025-03-13 10:20:00,69.47,69.55,69.36,69.47,290651.0,68.4698,68.5486,68.3614,68.4698,290651.0
2025-03-13 10:30:00,69.47,69.6,69.44,69.55,174165.0,68.4698,68.5979,68.4402,68.5486,174165.0
2025-03-13 10:40:00,69.54,69.67,69.54,69.59,161481.0,68.5388,68.6669,68.5388,68.588,161481.0
2025-03-13 10:50:00,69.58,69.59,69.38,69.41,175394.0,68.5782,68.588,68.3811,68.4106,175394.0
2025-03-13 11:00:00,69.41,69.48,69.34,69.36,224888.0,68.4106,68.4796,68.3416,68.3614,224888.0
2025-03-13 11:10:00,69.36,69.45,69.32,69.44,231130.0,68.3614,68.4501,68.3219,68.4402,231130.0
2025-03-13 11:20:00,69.44,69.45,69.3,69.42,198575.0,68.4402,68.4501,68.3022,68.4205,198575.0
2025-03-13 11:30:00,69.42,69.48,69.35,69.39,150980.0,68.4205,68.4796,68.3515,68.3909,150980.0
2025-03-13 11:40:00,69.38,69.48,69.33,69.46,217269.0,68.3811,68.4796,68.3318,68.4599,217269.0
2025-03-13 11:50:00,69.45,69.5,69.41,69.48,109994.0,68.4501,68.4993,68.4106,68.4796,109994.0
2025-03-13 12:00:00,69.48,69.61,69.42,69.6,182887.0,68.4796,68.6078,68.4205,68.5979,182887.0
2025-03-13 12:10:00,69.61,69.62,69.45,69.52,146785.0,68.6078,68.6176,68.4501,68.5191,146785.0
2025-03-13 12:20:00,69.51,69.51,69.39,69.39,195706.0,68.5092,68.5092,68.3909,68.3909,195706.0
2025-03-13 12:30:00,69.38,69.45,69.34,69.38,137083.0,68.3811,68.4501,68.3416,68.3811,137083.0
2025-03-13 12:40:00,69.39,69.51,69.35,69.35,152573.0,68.3909,68.5092,68.3515,68.3515,152573.0
2025-03-13 12:50:00,69.34,69.48,69.31,69.48,105138.0,68.3416,68.4796,68.3121,68.4796,105138.0
2025-03-13 13:00:00,69.48,69.5,69.34,69.35,113424.0,68.4796,68.4993,68.3416,68.3515,113424.0
2025-03-13 13:10:00,69.36,69.45,69.34,69.4,97561.0,68.3614,68.4501,68.3416,68.4008,97561.0
2025-03-13 13:20:00,69.41,69.46,69.35,69.38,103938.0,68.4106,68.4599,68.3515,68.3811,103938.0
2025-03-13 13:30:00,69.39,69.44,69.32,69.42,102725.0,68.3909,68.4402,68.3219,68.4205,102725.0
2025-03-13 13:40:00,69.42,69.47,69.37,69.4,151672.0,68.4205,68.4698,68.3712,68.4008,151672.0
2025-03-13 13:50:00,69.41,69.49,69.39,69.42,164805.0,68.4106,68.4895,68.3909,68.4205,164805.0
2025-03-13 14:00:00,69.42,69.5,69.38,69.39,136053.0,68.4205,68.4993,68.3811,68.3909,136053.0
2025-03-13 14:10:00,69.4,69.47,69.38,69.38,212992.0,68.4008,68.4698,68.3811,68.3811,212992.0
2025-03-13 14:20:00,69.38,69.4,69.28,69.33,171490.0,68.3811,68.4008,68.2825,68.3318,171490.0
2025-03-13 14:30:00,69.33,69.44,69.3,69.42,149711.0,68.3318,68.4402,68.3022,68.4205,149711.0
2025-03-13 14:40:00,69.42,69.51,69.41,69.47,119464.0,68.4205,68.5092,68.4106,68.4698,119464.0
2025-03-13 14:50:00,69.47,69.47,69.42,69.42,144310.0,68.4698,68.4698,68.4205,68.4205,144310.0
2025-03-13 15:00:00,69.42,69.45,69.37,69.42,193729.0,68.4205,68.4501,68.3712,68.4205,193729.0
2025-03-13 15:10:00,69.43,69.52,69.41,69.52,184111.0,68.4304,68.5191,68.4106,68.5191,184111.0
2025-03-13 15:20:00,69.51,69.52,69.4,69.44,212712.0,68.5092,68.5191,68.4008,68.4402,212712.0
2025-03-13 15:30:00,69.44,69.54,69.42,69.53,337634.0,68.4402,68.5388,68.4205,68.5289,337634.0
2025-03-13 15:40:00,69.52,69.61,69.52,69.57,329374.0,68.5191,68.6078,68.5191,68.5683,329374.0
2025-03-13 15:50:00,69.57,69.66,69.51,69.65,1338466.0,68.5683,68.657,68.5092,68.6472,1338466.0
2025-03-14 09:30:00,68.51,68.94,68.38,68.84,1001541.0,68.0215,68.4485,67.8925,68.3492,1001541.0
2025-03-14 09:40:00,68.84,69.09,68.81,69.06,405711.0,68.3492,68.5974,68.3194,68.5676,405711.0
2025-03-14 09:50:00,69.06,69.23,69.0,69.17,274871.0,68.5676,68.7364,68.508,68.6768,274871.0
2025-03-14 10:00:00,69.17,69.26,69.07,69.13,387807.0,68.6768,68.7662,68.5775,68.6371,387807.0
2025-03-14 10:10:00,69.12,69.12,68.92,68.92,206264.0,68.6272,68.6272,68.4286,68.4286,206264.0
2025-03-14 10:20:00,68.92,68.99,68.86,68.98,164547.0,68.4286,68.4981,68.369,68.4882,164547.0
2025-03-14 10:30:00,68.98,69.07,68.97,69.01,161299.0,68.4882,68.5775,68.4783,68.518,161299.0
2025-03-14 10:40:00,69.0,69.01,68.8,68.84,151837.0,68.508,68.518,68.3095,68.3492,151837.0
2025-03-14 10:50:00,68.83,69.05,68.82,69.05,234142.0,68.3393,68.5577,68.3293,68.5577,234142.0
2025-03-14 11:00:00,69.05,69.08,68.92,69.03,247804.0,68.5577,68.5875,68.4286,68.5378,247804.0
2025-03-14 11:10:00,69.03,69.08,68.97,69.01,131307.0,68.5378,68.5875,68.4783,68.518,131307.0
2025-03-14 11:20:00,69.01,69.04,68.95,68.98,168409.0,68.518,68.5478,68.4584,68.4882,168409.0
2025-03-14 11:30:00,68.98,69.04,68.88,68.89,157535.0,68.4882,68.5478,68.3889,68.3988,157535.0
2025-03-14 11:40:00,68.89,68.99,68.84,68.97,195500.0,68.3988,68.4981,68.3492,68.4783,195500.0
2025-03-14 11:50:00,68.96,69.0,68.89,68.96,90655.0,68.4683,68.508,68.3988,68.4683,90655.0
2025-03-14 12:00:00,68.96,68.99,68.9,68.92,103170.0,68.4683,68.4981,68.4088,68.4286,103170.0
2025-03-14 12:10:00,68.92,68.93,68.78,68.78,143977.0,68.4286,68.4385,68.2896,68.2896,143977.0
2025-03-14 12:20:00,68.78,68.9,68.77,68.89,160715.0,68.2896,68.4088,68.2797,68.3988,160715.0
2025-03-14 12:30:00,68.89,68.96,68.85,68.9,138138.0,68.3988,68.4683,68.3591,68.4088,138138.0
2025-03-14 12:40:00,68.9,68.97,68.89,68.97,89567.0,68.4088,68.4783,68.3988,68.4783,89567.0
2025-03-14 12:50:00,68.98,69.03,68.9,68.97,224516.0,68.4882,68.5378,68.4088,68.4783,224516.0
2025-03-14 13:00:00,68.97,69.13,68.96,69.09,121018.0,68.4783,68.6371,68.4683,68.5974,121018.0
2025-03-14 13:10:00,69.09,69.1,69.02,69.03,97968.0,68.5974,68.6073,68.5279,68.5378,97968.0
2025-03-14 13:20:00,69.03,69.09,68.99,69.06,121237.0,68.5378,68.5974,68.4981,68.5676,121237.0
2025-03-14 13:30:00,69.06,69.09,69.03,69.09,125330.0,68.5676,68.5974,68.5378,68.5974,125330.0
2025-03-14 13:40:00,69.09,69.11,69.03,69.06,96337.0,68.5974,68.6173,68.5378,68.5676,96337.0
2025-03-14 13:50:00,69.06,69.11,69.01,69.03,132688.0,68.5676,68.6173,68.518,68.5378,132688.0
2025-03-14 14:00:00,69.04,69.11,69.02,69.06,215722.0,68.5478,68.6173,68.5279,68.5676,215722.0
2025-03-14 14:10:00,69.06,69.09,68.89,68.9,136910.0,68.5676,68.5974,68.3988,68.4088,136910.0
2025-03-14 14:20:00,68.89,68.93,68.85,68.91,128663.0,68.3988,68.4385,68.3591,68.4187,128663.0
2025-03-14 14:30:00,68.91,69.02,68.9,69.02,116970.0,68.4187,68.5279,68.4088,68.5279,116970.0
2025-03-14 14:40:00,69.02,69.03,68.96,68.98,127338.0,68.5279,68.5378,68.4683,68.4882,127338.0
2025-03-14 14:50:00,68.98,69.01,68.93,68.94,111581.0,68.4882,68.518,68.4385,68.4485,111581.0
2025-03-14 15:00:00,68.93,69.06,68.89,69.04,254959.0,68.4385,68.5676,68.3988,68.5478,254959.0
2025-03-14 15:10:00,69.04,69.19,69.03,69.09,208309.0,68.5478,68.6967,68.5378,68.5974,208309.0
2025-03-14 15:20:00,69.09,69.13,69.06,69.09,177894.0,68.5974,68.6371,68.5676,68.5974,177894.0
2025-03-14 15:30:00,69.09,69.12,69.01,69.07,259616.0,68.5974,68.6272,68.518,68.5775,259616.0
2025-03-14 15:40:00,69.08,69.1,69.02,69.06,254708.0,68.5875,68.6073,68.5279,68.5676,254708.0
2025-03-14 15:50:00,69.06,69.26,69.06,69.15,1512724.0,68.5676,68.7662,68.5676,68.657,1512724.0
2025-03-17 09:30:00,69.24,69.43,69.08,69.3,862387.0,68.7463,68.935,68.5875,68.8059,862387.0
2025-03-17 09:40:00,69.31,69.71,69.28,69.67,250006.0,68.8158,69.213,68.786,69.1733,250006.0
2025-03-17 09:50:00,69.67,69.79,69.58,69.76,262695.0,69.1733,69.2924,69.0839,69.2626,262695.0
2025-03-17 10:00:00,69.77,69.83,69.68,69.81,198954.0,69.2725,69.3321,69.1832,69.3123,198954.0
2025-03-17 10:10:00,69.81,69.87,69.74,69.8,199335.0,69.3123,69.3718,69.2428,69.3023,199335.0
2025-03-17 10:20:00,69.8,69.99,69.77,69.98,257385.0,69.3023,69.491,69.2725,69.4811,257385.0
2025-03-17 10:30:00,69.98,70.07,69.98,70.05,309331.0,69.4811,69.5704,69.4811,69.5506,309331.0
2025-03-17 10:40:00,70.05,70.05,69.88,69.91,244448.0,69.5506,69.5506,69.3818,69.4116,244448.0
2025-03-17 10:50:00,69.9,69.95,69.79,69.86,158048.0,69.4016,69.4513,69.2924,69.3619,158048.0
2025-03-17 11:00:00,69.86,69.96,69.78,69.84,215351.0,69.3619,69.4612,69.2825,69.342,215351.0
2025-03-17 11:10:00,69.83,69.86,69.74,69.81,171329.0,69.3321,69.3619,69.2428,69.3123,171329.0
2025-03-17 11:20:00,69.81,69.81,69.64,69.65,224713.0,69.3123,69.3123,69.1435,69.1534,224713.0
2025-03-17 11:30:00,69.65,69.7,69.65,69.68,151086.0,69.1534,69.203,69.1534,69.1832,151086.0
2025-03-17 11:40:00,69.68,69.7,69.6,69.67,160232.0,69.1832,69.203,69.1038,69.1733,160232.0
2025-03-17 11:50:00,69.66,69.7,69.62,69.66,101355.0,69.1633,69.203,69.1236,69.1633,101355.0
2025-03-17 12:00:00,69.67,69.7,69.59,69.59,105505.0,69.1733,69.203,69.0938,69.0938,105505.0
2025-03-17 12:10:00,69.59,69.65,69.55,69.59,128039.0,69.0938,69.1534,69.0541,69.0938,128039.0
2025-03-17 12:20:00,69.59,69.78,69.58,69.73,107180.0,69.0938,69.2825,69.0839,69.2328,107180.0
2025-03-17 12:30:00,69.73,69.74,69.69,69.71,72396.0,69.2328,69.2428,69.1931,69.213,72396.0
2025-03-17 12:40:00,69.7,69.75,69.68,69.73,96180.0,69.203,69.2527,69.1832,69.2328,96180.0
2025-03-17 12:50:00,69.73,69.86,69.72,69.81,92050.0,69.2328,69.3619,69.2229,69.3123,92050.0
2025-03-17 13:00:00,69.81,69.83,69.76,69.81,138045.0,69.3123,69.3321,69.2626,69.3123,138045.0
2025-03-17 13:10:00,69.81,69.85,69.76,69.77,99256.0,69.3123,69.352,69.2626,69.2725,99256.0
2025-03-17 13:20:00,69.77,69.87,69.76,69.84,126769.0,69.2725,69.3718,69.2626,69.342,126769.0
2025-03-17 13:30:00,69.84,69.89,69.82,69.82,112790.0,69.342,69.3917,69.3222,69.3222,112790.0
2025-03-17 13:40:00,69.83,69.94,69.82,69.92,98125.0,69.3321,69.4413,69.3222,69.4215,98125.0
2025-03-17 13:50:00,69.92,70.01,69.92,69.98,178478.0,69.4215,69.5108,69.4215,69.4811,178478.0
2025-03-17 14:00:00,69.97,70.1,69.97,70.05,175557.0,69.4711,69.6002,69.4711,69.5506,175557.0
2025-03-17 14:10:00,70.04,70.1,70.01,70.02,122979.0,69.5406,69.6002,69.5108,69.5208,122979.0
2025-03-17 14:20:00,70.02,70.02,69.91,69.92,95585.0,69.5208,69.5208,69.4116,69.4215,95585.0
2025-03-17 14:30:00,69.91,70.0,69.89,69.99,117878.0,69.4116,69.5009,69.3917,69.491,117878.0
2025-03-17 14:40:00,70.0,70.0,69.93,69.95,222467.0,69.5009,69.5009,69.4314,69.4513,222467.0
2025-03-17 14:50:00,69.97,70.05,69.95,69.99,236330.0,69.4711,69.5506,69.4513,69.491,236330.0
2025-03-17 15:00:00,69.98,70.02,69.95,69.96,243061.0,69.4811,69.5208,69.4513,69.4612,243061.0
2025-03-17 15:10:00,69.97,69.97,69.88,69.92,188076.0,69.4711,69.4711,69.3818,69.4215,188076.0
2025-03-17 15:20:00,69.93,70.07,69.89,70.06,370352.0,69.4314,69.5704,69.3917,69.5605,370352.0
2025-03-17 15:30:00,70.06,70.14,70.04,70.11,327751.0,69.5605,69.6399,69.5406,69.6101,327751.0
2025-03-17 15:40:00,70.11,70.17,70.07,70.14,404087.0,69.6101,69.6697,69.5704,69.6399,404087.0
2025-03-17 15:50:00,70.14,70.17,70.01,70.12,1161975.0,69.6399,69.6697,69.5108,69.6201,1161975.0
2025-03-18 09:30:00,70.11,70.19,69.84,69.87,426212.0,69.6101,69.6896,69.342,69.3718,426212.0
2025-03-18 09:40:00,69.87,69.92,69.68,69.78,209306.0,69.3718,69.4215,69.1832,69.2825,209306.0
2025-03-18 09:50:00,69.77,69.96,69.72,69.82,217678.0,69.2725,69.4612,69.2229,69.3222,217678.0
2025-03-18 10:00:00,69.83,69.89,69.67,69.72,236602.0,69.3321,69.3917,69.1733,69.2229,236602.0
2025-03-18 10:10:00,69.71,69.78,69.67,69.75,224038.0,69.213,69.2825,69.1733,69.2527,224038.0
2025-03-18 10:20:00,69.75,69.82,69.71,69.8,304733.0,69.2527,69.3222,69.213,69.3023,304733.0
2025-03-18 10:30:00,69.8,69.9,69.79,69.87,224920.0,69.3023,69.4016,69.2924,69.3718,224920.0
2025-03-18 10:40:00,69.88,69.9,69.85,69.89,157000.0,69.3818,69.4016,69.352,69.3917,157000.0
2025-03-18 10:50:00,69.89,69.94,69.87,69.9,263093.0,69.3917,69.4413,69.3718,69.4016,263093.0
2025-03-18 11:00:00,69.9,69.97,69.87,69.9,191545.0,69.4016,69.4711,69.3718,69.4016,191545.0
2025-03-18 11:10:00,69.9,69.91,69.81,69.84,241686.0,69.4016,69.4116,69.3123,69.342,241686.0
2025-03-18 11:20:00,69.84,69.84,69.73,69.74,282861.0,69.342,69.342,69.2328,69.2428,282861.0
2025-03-18 11:30:00,69.73,69.81,69.73,69.77,233843.0,69.2328,69.3123,69.2328,69.2725,233843.0
2025-03-18 11:40:00,69.77,69.81,69.76,69.79,126730.0,69.2725,69.3123,69.2626,69.2924,126730.0
2025-03-18 11:50:00,69.8,69.82,69.72,69.76,184052.0,69.3023,69.3222,69.2229,69.2626,184052.0
2025-03-18 12:00:00,69.75,69.79,69.73,69.77,132547.0,69.2527,69.2924,69.2328,69.2725,132547.0
2025-03-18 12:10:00,69.78,69.83,69.77,69.81,119459.0,69.2825,69.3321,69.2725,69.3123,119459.0
2025-03-18 12:20:00,69.81,69.88,69.79,69.88,147555.0,69.3123,69.3818,69.2924,69.3818,147555.0
2025-03-18 12:30:00,69.89,69.9,69.78,69.81,108458.0,69.3917,69.4016,69.2825,69.3123,108458.0
2025-03-18 12:40:00,69.81,69.83,69.62,69.64,161726.0,69.3123,69.3321,69.1236,69.1435,161726.0
2025-03-18 12:50:00,69.63,69.66,69.53,69.53,129995.0,69.1335,69.1633,69.0343,69.0343,129995.0
2025-03-18 13:00:00,69.53,69.59,69.43,69.43,151689.0,69.0343,69.0938,68.935,68.935,151689.0
2025-03-18 13:10:00,69.44,69.51,69.43,69.46,171986.0,68.9449,69.0144,68.935,68.9648,171986.0
2025-03-18 13:20:00,69.45,69.62,69.45,69.59,131473.0,68.9548,69.1236,68.9548,69.0938,131473.0
2025-03-18 13:30:00,69.59,69.71,69.59,69.67,88893.0,69.0938,69.213,69.0938,69.1733,88893.0
2025-03-18 13:40:00,69.67,69.71,69.65,69.69,99931.0,69.1733,69.213,69.1534,69.1931,99931.0
2025-03-18 13:50:00,69.69,69.76,69.67,69.7,108574.0,69.1931,69.2626,69.1733,69.203,108574.0
2025-03-18 14:00:00,69.7,69.73,69.61,69.66,104088.0,69.203,69.2328,69.1137,69.1633,104088.0
2025-03-18 14:10:00,69.66,69.67,69.58,69.59,78205.0,69.1633,69.1733,69.0839,69.0938,78205.0
2025-03-18 14:20:00,69.58,69.64,69.53,69.54,126121.0,69.0839,69.1435,69.0343,69.0442,126121.0
2025-03-18 14:30:00,69.54,69.59,69.52,69.54,113291.0,69.0442,69.0938,69.0243,69.0442,113291.0
2025-03-18 14:40:00,69.53,69.54,69.46,69.48,132275.0,69.0343,69.0442,68.9648,68.9846,132275.0
2025-03-18 14:50:00,69.48,69.51,69.39,69.41,137520.0,68.9846,69.0144,68.8953,68.9151,137520.0
2025-03-18 15:00:00,69.41,69.42,69.31,69.34,302937.0,68.9151,68.925,68.8158,68.8456,302937.0
2025-03-18 15:10:00,69.34,69.41,69.31,69.39,233403.0,68.8456,68.9151,68.8158,68.8953,233403.0
2025-03-18 15:20:00,69.38,69.46,69.35,69.45,150562.0,68.8853,68.9648,68.8555,68.9548,150562.0
2025-03-18 15:30:00,69.46,69.48,69.36,69.43,164735.0,68.9648,68.9846,68.8655,68.935,164735.0
2025-03-18 15:40:00,69.43,69.48,69.4,69.45,201271.0,68.935,68.9846,68.9052,68.9548,201271.0
2025-03-18 15:50:00,69.45,69.48,69.3,69.4,882251.0,68.9548,68.9846,68.8059,68.9052,882251.0
2025-03-19 09:30:00,68.55,69.06,68.54,68.88,957217.0,68.0612,68.5676,68.0513,68.3889,957217.0
2025-03-19 09:40:00,68.9,69.07,68.79,68.84,545897.0,68.4088,68.5775,68.2995,68.3492,545897.0
2025-03-19 09:50:00,68.83,68.92,68.71,68.74,202571.0,68.3393,68.4286,68.2201,68.2499,202571.0
2025-03-19 10:00:00,68.73,68.89,68.7,68.81,518370.0,68.24,68.3988,68.2102,68.3194,518370.0
2025-03-19 10:10:00,68.81,68.86,68.78,68.84,151814.0,68.3194,68.369,68.2896,68.3492,151814.0
2025-03-19 10:20:00,68.85,69.16,68.83,69.16,186275.0,68.3591,68.6669,68.3393,68.6669,186275.0
2025-03-19 10:30:00,69.15,69.18,69.01,69.04,145540.0,68.657,68.6868,68.518,68.5478,145540.0
2025-03-19 10:40:00,69.03,69.05,68.93,68.93,128552.0,68.5378,68.5577,68.4385,68.4385,128552.0
2025-03-19 10:50:00,68.93,68.94,68.81,68.85,237378.0,68.4385,68.4485,68.3194,68.3591,237378.0
2025-03-19 11:00:00,68.86,68.88,68.73,68.74,115442.0,68.369,68.3889,68.24,68.2499,115442.0
2025-03-19 11:10:00,68.75,68.81,68.72,68.75,147701.0,68.2598,68.3194,68.23,68.2598,147701.0
2025-03-19 11:20:00,68.75,68.88,68.74,68.84,140162.0,68.2598,68.3889,68.2499,68.3492,140162.0
2025-03-19 11:30:00,68.84,68.93,68.82,68.88,193619.0,68.3492,68.4385,68.3293,68.3889,193619.0
2025-03-19 11:40:00,68.87,68.92,68.81,68.84,153186.0,68.379,68.4286,68.3194,68.3492,153186.0
2025-03-19 11:50:00,68.84,69.0,68.79,68.94,134246.0,68.3492,68.508,68.2995,68.4485,134246.0
2025-03-19 12:00:00,68.94,68.99,68.9,68.95,104982.0,68.4485,68.4981,68.4088,68.4584,104982.0
2025-03-19 12:10:00,68.95,69.02,68.88,68.97,295231.0,68.4584,68.5279,68.3889,68.4783,295231.0
2025-03-19 12:20:00,68.97,68.97,68.9,68.95,68968.0,68.4783,68.4783,68.4088,68.4584,68968.0
2025-03-19 12:30:00,68.95,69.01,68.89,68.97,107668.0,68.4584,68.518,68.3988,68.4783,107668.0
2025-03-19 12:40:00,68.96,68.99,68.89,68.95,88450.0,68.4683,68.4981,68.3988,68.4584,88450.0
2025-03-19 12:50:00,68.95,68.97,68.91,68.95,111136.0,68.4584,68.4783,68.4187,68.4584,111136.0
2025-03-19 13:00:00,68.95,68.96,68.84,68.85,80116.0,68.4584,68.4683,68.3492,68.3591,80116.0
2025-03-19 13:10:00,68.86,68.9,68.83,68.88,74433.0,68.369,68.4088,68.3393,68.3889,74433.0
2025-03-19 13:20:00,68.88,68.89,68.8,68.81,65203.0,68.3889,68.3988,68.3095,68.3194,65203.0
2025-03-19 13:30:00,68.81,68.82,68.74,68.78,135275.0,68.3194,68.3293,68.2499,68.2896,135275.0
2025-03-19 13:40:00,68.78,68.79,68.61,68.64,87221.0,68.2896,68.2995,68.1208,68.1506,87221.0
2025-03-19 13:50:00,68.63,68.77,68.63,68.73,106858.0,68.1407,68.2797,68.1407,68.24,106858.0
2025-03-19 14:00:00,68.73,68.88,68.68,68.88,159666.0,68.24,68.3889,68.1903,68.3889,159666.0
2025-03-19 14:10:00,68.88,68.9,68.82,68.83,122636.0,68.3889,68.4088,68.3293,68.3393,122636.0
2025-03-19 14:20:00,68.83,68.89,68.77,68.78,97313.0,68.3393,68.3988,68.2797,68.2896,97313.0
2025-03-19 14:30:00,68.78,68.91,68.78,68.85,112007.0,68.2896,68.4187,68.2896,68.3591,112007.0
2025-03-19 14:40:00,68.85,69.0,68.84,68.97,105507.0,68.3591,68.508,68.3492,68.4783,105507.0
2025-03-19 14:50:00,68.96,69.08,68.95,68.98,160770.0,68.4683,68.5875,68.4584,68.4882,160770.0
2025-03-19 15:00:00,68.98,69.18,68.95,69.16,155136.0,68.4882,68.6868,68.4584,68.6669,155136.0
2025-03-19 15:10:00,69.17,69.24,69.16,69.2,187365.0,68.6768,68.7463,68.6669,68.7066,187365.0
2025-03-19 15:20:00,69.2,69.26,69.14,69.22,144082.0,68.7066,68.7662,68.647,68.7265,144082.0
2025-03-19 15:30:00,69.22,69.38,69.22,69.25,217939.0,68.7265,68.8853,68.7265,68.7563,217939.0
2025-03-19 15:40:00,69.25,69.34,69.24,69.29,152722.0,68.7563,68.8456,68.7463,68.796,152722.0
2025-03-19 15:50:00,69.29,69.34,69.13,69.31,928173.0,68.796,68.8456,68.6371,68.8158,928173.0
2025-03-20 09:30:00,69.31,69.81,69.3,69.42,649455.0,68.8158,69.3123,68.8059,68.925,649455.0
2025-03-20 09:40:00,69.42,69.66,69.41,69.46,223971.0,68.925,69.1633,68.9151,68.9648,223971.0
2025-03-20 09:50:00,69.45,69.58,69.41,69.48,159250.0,68.9548,69.0839,68.9151,68.9846,159250.0
2025-03-20 10:00:00,69.48,69.54,69.37,69.44,255597.0,68.9846,69.0442,68.8754,68.9449,255597.0
2025-03-20 10:10:00,69.44,69.55,69.4,69.44,224942.0,68.9449,69.0541,68.9052,68.9449,224942.0
2025-03-20 10:20:00,69.44,69.56,69.42,69.53,141211.0,68.9449,69.064,68.925,69.0343,141211.0
2025-03-20 10:30:00,69.54,69.58,69.37,69.42,146404.0,69.0442,69.0839,68.8754,68.925,146404.0
2025-03-20 10:40:00,69.42,69.43,69.27,69.37,138141.0,68.925,68.935,68.7761,68.8754,138141.0
2025-03-20 10:50:00,69.37,69.46,69.34,69.4,165954.0,68.8754,68.9648,68.8456,68.9052,165954.0
2025-03-20 11:00:00,69.41,69.42,69.23,69.25,143125.0,68.9151,68.925,68.7364,68.7563,143125.0
2025-03-20 11:10:00,69.25,69.25,69.17,69.19,94931.0,68.7563,68.7563,68.6768,68.6967,94931.0
2025-03-20 11:20:00,69.18,69.19,69.11,69.15,92910.0,68.6868,68.6967,68.6173,68.657,92910.0
2025-03-20 11:30:00,69.15,69.27,69.09,69.24,194795.0,68.657,68.7761,68.5974,68.7463,194795.0
2025-03-20 11:40:00,69.24,69.36,69.24,69.33,117574.0,68.7463,68.8655,68.7463,68.8357,117574.0
2025-03-20 11:50:00,69.32,69.4,69.31,69.36,155235.0,68.8258,68.9052,68.8158,68.8655,155235.0
2025-03-20 12:00:00,69.35,69.45,69.34,69.41,131791.0,68.8555,68.9548,68.8456,68.9151,131791.0
2025-03-20 12:10:00,69.4,69.41,69.34,69.4,130758.0,68.9052,68.9151,68.8456,68.9052,130758.0
2025-03-20 12:20:00,69.4,69.42,69.33,69.4,121033.0,68.9052,68.925,68.8357,68.9052,121033.0
2025-03-20 12:30:00,69.41,69.47,69.37,69.46,118932.0,68.9151,68.9747,68.8754,68.9648,118932.0
2025-03-20 12:40:00,69.45,69.54,69.44,69.45,109641.0,68.9548,69.0442,68.9449,68.9548,109641.0
2025-03-20 12:50:00,69.45,69.48,69.42,69.47,95406.0,68.9548,68.9846,68.925,68.9747,95406.0
2025-03-20 13:00:00,69.46,69.48,69.4,69.45,101025.0,68.9648,68.9846,68.9052,68.9548,101025.0
2025-03-20 13:10:00,69.45,69.46,69.35,69.39,115884.0,68.9548,68.9648,68.8555,68.8953,115884.0
2025-03-20 13:20:00,69.39,69.4,69.24,69.29,79176.0,68.8953,68.9052,68.7463,68.796,79176.0
2025-03-20 13:30:00,69.29,69.33,69.27,69.32,112975.0,68.796,68.8357,68.7761,68.8258,112975.0
2025-03-20 13:40:00,69.31,69.35,69.27,69.31,96332.0,68.8158,68.8555,68.7761,68.8158,96332.0
2025-03-20 13:50:00,69.31,69.34,69.25,69.27,84665.0,68.8158,68.8456,68.7563,68.7761,84665.0
2025-03-20 14:00:00,69.26,69.38,69.25,69.36,95694.0,68.7662,68.8853,68.7563,68.8655,95694.0
2025-03-20 14:10:00,69.36,69.46,69.35,69.4,113090.0,68.8655,68.9648,68.8555,68.9052,113090.0
2025-03-20 14:20:00,69.39,69.4,69.32,69.34,109336.0,68.8953,68.9052,68.8258,68.8456,109336.0
2025-03-20 14:30:00,69.34,69.4,69.31,69.38,108216.0,68.8456,68.9052,68.8158,68.8853,108216.0
2025-03-20 14:40:00,69.38,69.42,69.35,69.41,76505.0,68.8853,68.925,68.8555,68.9151,76505.0
2025-03-20 14:50:00,69.41,69.47,69.38,69.39,117287.0,68.9151,68.9747,68.8853,68.8953,117287.0
2025-03-20 15:00:00,69.38,69.46,69.34,69.4,154432.0,68.8853,68.9648,68.8456,68.9052,154432.0
2025-03-20 15:10:00,69.4,69.44,69.36,69.38,196801.0,68.9052,68.9449,68.8655,68.8853,196801.0
2025-03-20 15:20:00,69.38,69.47,69.36,69.38,178987.0,68.8853,68.9747,68.8655,68.8853,178987.0
2025-03-20 15:30:00,69.38,69.44,69.34,69.4,232188.0,68.8853,68.9449,68.8456,68.9052,232188.0
2025-03-20 15:40:00,69.4,69.48,69.37,69.42,467731.0,68.9052,68.9846,68.8754,68.925,467731.0
2025-03-20 15:50:00,69.43,69.75,69.43,69.69,2095574.0,68.935,69.2527,68.935,69.1931,2095574.0
2025-03-21 09:30:00,69.71,69.97,69.26,69.35,3461147.0,69.213,69.4711,68.7662,68.8555,3461147.0
2025-03-21 09:40:00,69.34,69.45,68.91,69.03,489441.0,68.8456,68.9548,68.4187,68.5378,489441.0
2025-03-21 09:50:00,69.02,69.04,68.93,68.98,236332.0,68.5279,68.5478,68.4385,68.4882,236332.0
2025-03-21 10:00:00,68.99,69.02,68.67,68.69,324991.0,68.4981,68.5279,68.1804,68.2002,324991.0
2025-03-21 10:10:00,68.69,68.78,68.66,68.73,367158.0,68.2002,68.2896,68.1705,68.24,367158.0
2025-03-21 10:20:00,68.73,68.77,68.57,68.74,339955.0,68.24,68.2797,68.0811,68.2499,339955.0
2025-03-21 10:30:00,68.73,68.81,68.66,68.7,232525.0,68.24,68.3194,68.1705,68.2102,232525.0
2025-03-21 10:40:00,68.71,68.76,68.66,68.73,153845.0,68.2201,68.2697,68.1705,68.24,153845.0
2025-03-21 10:50:00,68.73,68.82,68.71,68.76,199155.0,68.24,68.3293,68.2201,68.2697,199155.0
2025-03-21 11:00:00,68.76,68.8,68.68,68.74,237823.0,68.2697,68.3095,68.1903,68.2499,237823.0
2025-03-21 11:10:00,68.74,68.75,68.61,68.67,200221.0,68.2499,68.2598,68.1208,68.1804,200221.0
2025-03-21 11:20:00,68.67,68.76,68.64,68.67,238988.0,68.1804,68.2697,68.1506,68.1804,238988.0
2025-03-21 11:30:00,68.67,68.73,68.6,68.73,237715.0,68.1804,68.24,68.1109,68.24,237715.0
2025-03-21 11:40:00,68.73,68.74,68.58,68.67,189463.0,68.24,68.2499,68.091,68.1804,189463.0
2025-03-21 11:50:00,68.67,68.74,68.63,68.67,162958.0,68.1804,68.2499,68.1407,68.1804,162958.0
2025-03-21 12:00:00,68.67,68.73,68.62,68.71,203023.0,68.1804,68.24,68.1307,68.2201,203023.0
2025-03-21 12:10:00,68.72,68.77,68.69,68.73,108854.0,68.23,68.2797,68.2002,68.24,108854.0
2025-03-21 12:20:00,68.73,68.83,68.69,68.74,270673.0,68.24,68.3393,68.2002,68.2499,270673.0
2025-03-21 12:30:00,68.74,68.8,68.71,68.77,134538.0,68.2499,68.3095,68.2201,68.2797,134538.0
2025-03-21 12:40:00,68.77,68.82,68.74,68.78,153087.0,68.2797,68.3293,68.2499,68.2896,153087.0
2025-03-21 12:50:00,68.78,68.8,68.73,68.78,86010.0,68.2896,68.3095,68.24,68.2896,86010.0
2025-03-21 13:00:00,68.79,68.79,68.65,68.66,100420.0,68.2995,68.2995,68.1605,68.1705,100420.0
2025-03-21 13:10:00,68.66,68.69,68.6,68.61,131902.0,68.1705,68.2002,68.1109,68.1208,131902.0
2025-03-21 13:20:00,68.61,68.63,68.56,68.58,116141.0,68.1208,68.1407,68.0712,68.091,116141.0
2025-03-21 13:30:00,68.58,68.6,68.53,68.57,111213.0,68.091,68.1109,68.0414,68.0811,111213.0
2025-03-21 13:40:00,68.57,68.68,68.56,68.66,116761.0,68.0811,68.1903,68.0712,68.1705,116761.0
2025-03-21 13:50:00,68.66,68.73,68.65,68.69,113474.0,68.1705,68.24,68.1605,68.2002,113474.0
2025-03-21 14:00:00,68.69,68.71,68.58,68.66,133490.0,68.2002,68.2201,68.091,68.1705,133490.0
2025-03-21 14:10:00,68.66,68.66,68.59,68.62,120596.0,68.1705,68.1705,68.101,68.1307,120596.0
2025-03-21 14:20:00,68.62,68.64,68.47,68.48,188731.0,68.1307,68.1506,67.9818,67.9917,188731.0
2025-03-21 14:30:00,68.49,68.52,68.46,68.46,157679.0,68.0017,68.0315,67.9719,67.9719,157679.0
2025-03-21 14:40:00,68.47,68.48,68.38,68.45,205005.0,67.9818,67.9917,67.8925,67.962,205005.0
2025-03-21 14:50:00,68.45,68.46,68.3,68.31,219779.0,67.962,67.9719,67.813,67.823,219779.0
2025-03-21 15:00:00,68.3,68.34,68.22,68.3,350579.0,67.813,67.8527,67.7336,67.813,350579.0
2025-03-21 15:10:00,68.3,68.31,68.18,68.28,255928.0,67.813,67.823,67.6939,67.7932,255928.0
2025-03-21 15:20:00,68.28,68.3,68.23,68.28,274893.0,67.7932,67.813,67.7435,67.7932,274893.0
2025-03-21 15:30:00,68.28,68.5,68.27,68.45,542506.0,67.7932,68.0116,67.7832,67.962,542506.0
2025-03-21 15:40:00,68.45,68.48,68.32,68.43,536901.0,67.962,67.9917,67.8329,67.9421,536901.0
2025-03-21 15:50:00,68.43,68.67,68.4,68.64,2088127.0,67.9421,68.1804,67.9123,68.1506,2088127.0
2025-03-24 09:30:00,68.8,68.93,68.33,68.72,774664.0,68.3095,68.4385,67.8428,68.23,774664.0
2025-03-24 09:40:00,68.72,69.08,68.72,69.0,523574.0,68.23,68.5875,68.23,68.508,523574.0
2025-03-24 09:50:00,69.0,69.02,68.77,68.83,186329.0,68.508,68.5279,68.2797,68.3393,186329.0
2025-03-24 10:00:00,68.83,68.84,68.76,68.81,178630.0,68.3393,68.3492,68.2697,68.3194,178630.0
2025-03-24 10:10:00,68.81,68.96,68.81,68.83,400808.0,68.3194,68.4683,68.3194,68.3393,400808.0
2025-03-24 10:20:00,68.84,68.9,68.75,68.76,92216.0,68.3492,68.4088,68.2598,68.2697,92216.0
2025-03-24 10:30:00,68.77,68.77,68.61,68.67,177687.0,68.2797,68.2797,68.1208,68.1804,177687.0
2025-03-24 10:40:00,68.67,68.73,68.6,68.7,157494.0,68.1804,68.24,68.1109,68.2102,157494.0
2025-03-24 10:50:00,68.7,68.79,68.68,68.75,78969.0,68.2102,68.2995,68.1903,68.2598,78969.0
2025-03-24 11:00:00,68.74,68.77,68.64,68.68,119022.0,68.2499,68.2797,68.1506,68.1903,119022.0
2025-03-24 11:10:00,68.67,68.7,68.62,68.69,176374.0,68.1804,68.2102,68.1307,68.2002,176374.0
2025-03-24 11:20:00,68.69,68.83,68.69,68.81,91310.0,68.2002,68.3393,68.2002,68.3194,91310.0
2025-03-24 11:30:00,68.81,68.83,68.73,68.82,177184.0,68.3194,68.3393,68.24,68.3293,177184.0
2025-03-24 11:40:00,68.83,68.89,68.79,68.87,93083.0,68.3393,68.3988,68.2995,68.379,93083.0
2025-03-24 11:50:00,68.87,68.89,68.82,68.85,79215.0,68.379,68.3988,68.3293,68.3591,79215.0
2025-03-24 12:00:00,68.86,68.88,68.82,68.84,93775.0,68.369,68.3889,68.3293,68.3492,93775.0
2025-03-24 12:10:00,68.84,68.87,68.83,68.84,133173.0,68.3492,68.379,68.3393,68.3492,133173.0
2025-03-24 12:20:00,68.84,68.9,68.83,68.88,108285.0,68.3492,68.4088,68.3393,68.3889,108285.0
2025-03-24 12:30:00,68.88,68.88,68.75,68.75,80211.0,68.3889,68.3889,68.2598,68.2598,80211.0
2025-03-24 12:40:00,68.74,68.79,68.73,68.74,54429.0,68.2499,68.2995,68.24,68.2499,54429.0
2025-03-24 12:50:00,68.73,68.76,68.71,68.73,72928.0,68.24,68.2697,68.2201,68.24,72928.0
2025-03-24 13:00:00,68.73,68.75,68.61,68.63,58506.0,68.24,68.2598,68.1208,68.1407,58506.0
2025-03-24 13:10:00,68.63,68.69,68.62,68.69,63637.0,68.1407,68.2002,68.1307,68.2002,63637.0
2025-03-24 13:20:00,68.69,68.74,68.68,68.7,70938.0,68.2002,68.2499,68.1903,68.2102,70938.0
2025-03-24 13:30:00,68.7,68.79,68.7,68.76,141417.0,68.2102,68.2995,68.2102,68.2697,141417.0
2025-03-24 13:40:00,68.76,68.79,68.73,68.78,78062.0,68.2697,68.2995,68.24,68.2896,78062.0
2025-03-24 13:50:00,68.79,68.82,68.76,68.81,82455.0,68.2995,68.3293,68.2697,68.3194,82455.0
2025-03-24 14:00:00,68.81,68.83,68.75,68.78,102695.0,68.3194,68.3393,68.2598,68.2896,102695.0
2025-03-24 14:10:00,68.78,68.8,68.74,68.77,108934.0,68.2896,68.3095,68.2499,68.2797,108934.0
2025-03-24 14:20:00,68.78,68.78,68.73,68.76,198738.0,68.2896,68.2896,68.24,68.2697,198738.0
2025-03-24 14:30:00,68.75,68.84,68.71,68.83,98929.0,68.2598,68.3492,68.2201,68.3393,98929.0
2025-03-24 14:40:00,68.83,68.85,68.77,68.78,116303.0,68.3393,68.3591,68.2797,68.2896,116303.0
2025-03-24 14:50:00,68.78,68.82,68.77,68.79,78163.0,68.2896,68.3293,68.2797,68.2995,78163.0
2025-03-24 15:00:00,68.8,68.82,68.74,68.76,154821.0,68.3095,68.3293,68.2499,68.2697,154821.0
2025-03-24 15:10:00,68.75,68.77,68.72,68.74,194246.0,68.2598,68.2797,68.23,68.2499,194246.0
2025-03-24 15:20:00,68.73,68.76,68.69,68.73,137529.0,68.24,68.2697,68.2002,68.24,137529.0
2025-03-24 15:30:00,68.73,68.82,68.72,68.8,194944.0,68.24,68.3293,68.23,68.3095,194944.0
2025-03-24 15:40:00,68.8,68.89,68.79,68.89,148541.0,68.3095,68.3988,68.2995,68.3988,148541.0
2025-03-24 15:50:00,68.89,69.03,68.89,68.92,897622.0,68.3988,68.5378,68.3988,68.4286,897622.0
2025-03-25 09:30:00,68.95,69.02,68.65,68.77,484680.0,68.4584,68.5279,68.1605,68.2797,484680.0
2025-03-25 09:40:00,68.77,68.92,68.73,68.88,236025.0,68.2797,68.4286,68.24,68.3889,236025.0
2025-03-25 09:50:00,68.89,68.98,68.73,68.76,176824.0,68.3988,68.4882,68.24,68.2697,176824.0
2025-03-25 10:00:00,68.76,68.89,68.73,68.79,232776.0,68.2697,68.3988,68.24,68.2995,232776.0
2025-03-25 10:10:00,68.78,68.8,68.71,68.75,143367.0,68.2896,68.3095,68.2201,68.2598,143367.0
2025-03-25 10:20:00,68.76,68.83,68.7,68.81,139688.0,68.2697,68.3393,68.2102,68.3194,139688.0
2025-03-25 10:30:00,68.81,68.85,68.74,68.79,140366.0,68.3194,68.3591,68.2499,68.2995,140366.0
2025-03-25 10:40:00,68.78,68.81,68.65,68.81,228892.0,68.2896,68.3194,68.1605,68.3194,228892.0
2025-03-25 10:50:00,68.81,69.08,68.8,68.97,450953.0,68.3194,68.5875,68.3095,68.4783,450953.0
2025-03-25 11:00:00,68.97,68.98,68.85,68.87,118137.0,68.4783,68.4882,68.3591,68.379,118137.0
2025-03-25 11:10:00,68.87,68.88,68.83,68.84,101178.0,68.379,68.3889,68.3393,68.3492,101178.0
2025-03-25 11:20:00,68.85,68.86,68.79,68.81,66101.0,68.3591,68.369,68.2995,68.3194,66101.0
2025-03-25 11:30:00,68.81,68.87,68.78,68.84,101432.0,68.3194,68.379,68.2896,68.3492,101432.0
2025-03-25 11:40:00,68.85,68.9,68.76,68.78,76069.0,68.3591,68.4088,68.2697,68.2896,76069.0
2025-03-25 11:50:00,68.78,68.82,68.74,68.77,82875.0,68.2896,68.3293,68.2499,68.2797,82875.0
2025-03-25 12:00:00,68.77,68.8,68.72,68.76,60047.0,68.2797,68.3095,68.23,68.2697,60047.0
2025-03-25 12:10:00,68.76,68.77,68.7,68.7,100175.0,68.2697,68.2797,68.2102,68.2102,100175.0
2025-03-25 12:20:00,68.7,68.72,68.64,68.67,129397.0,68.2102,68.23,68.1506,68.1804,129397.0
2025-03-25 12:30:00,68.67,68.71,68.61,68.66,133806.0,68.1804,68.2201,68.1208,68.1705,133806.0
2025-03-25 12:40:00,68.65,68.66,68.62,68.64,106953.0,68.1605,68.1705,68.1307,68.1506,106953.0
2025-03-25 12:50:00,68.64,68.67,68.62,68.66,115948.0,68.1506,68.1804,68.1307,68.1705,115948.0
2025-03-25 13:00:00,68.66,68.7,68.62,68.7,83045.0,68.1705,68.2102,68.1307,68.2102,83045.0
2025-03-25 13:10:00,68.7,68.72,68.66,68.72,110862.0,68.2102,68.23,68.1705,68.23,110862.0
2025-03-25 13:20:00,68.73,68.84,68.72,68.83,99911.0,68.24,68.3492,68.23,68.3393,99911.0
2025-03-25 13:30:00,68.82,68.82,68.78,68.8,95528.0,68.3293,68.3293,68.2896,68.3095,95528.0
2025-03-25 13:40:00,68.8,68.83,68.79,68.81,81916.0,68.3095,68.3393,68.2995,68.3194,81916.0
2025-03-25 13:50:00,68.81,68.85,68.78,68.84,63513.0,68.3194,68.3591,68.2896,68.3492,63513.0
2025-03-25 14:00:00,68.84,68.86,68.79,68.83,108441.0,68.3492,68.369,68.2995,68.3393,108441.0
2025-03-25 14:10:00,68.83,68.86,68.8,68.81,60250.0,68.3393,68.369,68.3095,68.3194,60250.0
2025-03-25 14:20:00,68.81,68.85,68.81,68.82,83119.0,68.3194,68.3591,68.3194,68.3293,83119.0
2025-03-25 14:30:00,68.83,68.84,68.81,68.83,60031.0,68.3393,68.3492,68.3194,68.3393,60031.0
2025-03-25 14:40:00,68.83,68.83,68.79,68.8,50150.0,68.3393,68.3393,68.2995,68.3095,50150.0
2025-03-25 14:50:00,68.8,68.8,68.66,68.67,121725.0,68.3095,68.3095,68.1705,68.1804,121725.0
2025-03-25 15:00:00,68.67,68.74,68.64,68.73,126563.0,68.1804,68.2499,68.1506,68.24,126563.0
2025-03-25 15:10:00,68.73,68.75,68.68,68.75,106570.0,68.24,68.2598,68.1903,68.2598,106570.0
2025-03-25 15:20:00,68.75,68.77,68.71,68.73,86979.0,68.2598,68.2797,68.2201,68.24,86979.0
2025-03-25 15:30:00,68.73,68.84,68.6,68.8,211385.0,68.24,68.3492,68.1109,68.3095,211385.0
2025-03-25 15:40:00,68.8,68.84,68.78,68.83,135990.0,68.3095,68.3492,68.2896,68.3393,135990.0
2025-03-25 15:50:00,68.82,68.86,68.76,68.82,1225502.0,68.3293,68.369,68.2697,68.3293,1225502.0
2025-03-26 09:30:00,68.99,69.08,68.9,68.99,658363.0,68.4981,68.5875,68.4088,68.4981,658363.0
2025-03-26 09:40:00,68.98,69.23,68.95,69.17,357157.0,68.4882,68.7364,68.4584,68.6768,357157.0
2025-03-26 09:50:00,69.17,69.41,69.11,69.38,641267.0,68.6768,68.9151,68.6173,68.8853,641267.0
2025-03-26 10:00:00,69.39,69.41,69.22,69.23,192088.0,68.8953,68.9151,68.7265,68.7364,192088.0
2025-03-26 10:10:00,69.23,69.39,69.21,69.35,249187.0,68.7364,68.8953,68.7165,68.8555,249187.0
2025-03-26 10:20:00,69.36,69.47,69.26,69.31,207801.0,68.8655,68.9747,68.7662,68.8158,207801.0
2025-03-26 10:30:00,69.31,69.37,69.21,69.28,151062.0,68.8158,68.8754,68.7165,68.786,151062.0
2025-03-26 10:40:00,69.28,69.39,69.24,69.37,85457.0,68.786,68.8953,68.7463,68.8754,85457.0
2025-03-26 10:50:00,69.37,69.43,69.35,69.42,116341.0,68.8754,68.935,68.8555,68.925,116341.0
2025-03-26 11:00:00,69.42,69.46,69.37,69.45,99333.0,68.925,68.9648,68.8754,68.9548,99333.0
2025-03-26 11:10:00,69.45,69.5,69.01,69.47,844933.0,68.9548,69.0045,68.518,68.9747,844933.0
2025-03-26 11:20:00,69.47,69.6,69.43,69.56,175120.0,68.9747,69.1038,68.935,69.064,175120.0
2025-03-26 11:30:00,69.56,69.59,69.46,69.54,152570.0,69.064,69.0938,68.9648,69.0442,152570.0
2025-03-26 11:40:00,69.53,69.61,69.52,69.59,101948.0,69.0343,69.1137,69.0243,69.0938,101948.0
2025-03-26 11:50:00,69.58,69.73,69.58,69.7,168767.0,69.0839,69.2328,69.0839,69.203,168767.0
2025-03-26 12:00:00,69.7,69.7,69.56,69.56,145510.0,69.203,69.203,69.064,69.064,145510.0
2025-03-26 12:10:00,69.56,69.71,69.56,69.7,128686.0,69.064,69.213,69.064,69.203,128686.0
2025-03-26 12:20:00,69.7,69.79,69.61,69.75,212403.0,69.203,69.2924,69.1137,69.2527,212403.0
2025-03-26 12:30:00,69.75,69.77,69.71,69.75,105436.0,69.2527,69.2725,69.213,69.2527,105436.0
2025-03-26 12:40:00,69.75,69.75,69.67,69.74,84270.0,69.2527,69.2527,69.1733,69.2428,84270.0
2025-03-26 12:50:00,69.73,69.84,69.73,69.82,90033.0,69.2328,69.342,69.2328,69.3222,90033.0
2025-03-26 13:00:00,69.82,69.92,69.8,69.89,100022.0,69.3222,69.4215,69.3023,69.3917,100022.0
2025-03-26 13:10:00,69.89,69.93,69.86,69.92,104021.0,69.3917,69.4314,69.3619,69.4215,104021.0
2025-03-26 13:20:00,69.92,69.98,69.89,69.97,88131.0,69.4215,69.4811,69.3917,69.4711,88131.0
2025-03-26 13:30:00,69.98,70.04,69.93,70.02,225018.0,69.4811,69.5406,69.4314,69.5208,225018.0
2025-03-26 13:40:00,70.02,70.09,69.98,70.05,115262.0,69.5208,69.5903,69.4811,69.5506,115262.0
2025-03-26 13:50:00,70.05,70.1,70.0,70.06,73182.0,69.5506,69.6002,69.5009,69.5605,73182.0
2025-03-26 14:00:00,70.06,70.18,70.03,70.17,119977.0,69.5605,69.6796,69.5307,69.6697,119977.0
2025-03-26 14:10:00,70.17,70.2,70.12,70.16,93581.0,69.6697,69.6995,69.6201,69.6598,93581.0
2025-03-26 14:20:00,70.16,70.18,70.11,70.12,115298.0,69.6598,69.6796,69.6101,69.6201,115298.0
2025-03-26 14:30:00,70.12,70.12,70.07,70.12,93544.0,69.6201,69.6201,69.5704,69.6201,93544.0
2025-03-26 14:40:00,70.12,70.15,70.07,70.09,112175.0,69.6201,69.6498,69.5704,69.5903,112175.0
2025-03-26 14:50:00,70.1,70.17,70.07,70.17,77342.0,69.6002,69.6697,69.5704,69.6697,77342.0
2025-03-26 15:00:00,70.17,70.2,70.09,70.11,145585.0,69.6697,69.6995,69.5903,69.6101,145585.0
2025-03-26 15:10:00,70.12,70.12,70.05,70.06,153227.0,69.6201,69.6201,69.5506,69.5605,153227.0
2025-03-26 15:20:00,70.07,70.14,70.07,70.13,190625.0,69.5704,69.6399,69.5704,69.63,190625.0
2025-03-26 15:30:00,70.13,70.19,70.12,70.15,177495.0,69.63,69.6896,69.6201,69.6498,177495.0
2025-03-26 15:40:00,70.15,70.32,70.14,70.29,225211.0,69.6498,69.8186,69.6399,69.7888,225211.0
2025-03-26 15:50:00,70.29,70.35,70.0,70.02,1071578.0,69.7888,69.8484,69.5009,69.5208,1071578.0
2025-03-27 09:30:00,70.18,70.45,70.07,70.43,531704.0,69.6796,69.9477,69.5704,69.9278,531704.0
2025-03-27 09:40:00,70.42,70.66,70.35,70.5,253649.0,69.9179,70.1562,69.8484,69.9973,253649.0
2025-03-27 09:50:00,70.5,70.93,70.46,70.73,409139.0,69.9973,70.4243,69.9576,70.2257,409139.0
2025-03-27 10:00:00,70.73,70.93,70.69,70.92,200024.0,70.2257,70.4243,70.186,70.4143,200024.0
2025-03-27 10:10:00,70.92,70.93,70.64,70.69,199738.0,70.4143,70.4243,70.1363,70.186,199738.0
2025-03-27 10:20:00,70.68,70.76,70.64,70.66,165628.0,70.1761,70.2555,70.1363,70.1562,165628.0
2025-03-27 10:30:00,70.66,70.68,70.48,70.53,173287.0,70.1562,70.1761,69.9775,70.0271,173287.0
2025-03-27 10:40:00,70.53,70.68,70.49,70.64,196417.0,70.0271,70.1761,69.9874,70.1363,196417.0
2025-03-27 10:50:00,70.64,70.65,70.56,70.61,162558.0,70.1363,70.1463,70.0569,70.1066,162558.0
2025-03-27 11:00:00,70.59,70.63,70.55,70.6,121513.0,70.0867,70.1264,70.047,70.0966,121513.0
2025-03-27 11:10:00,70.61,70.74,70.6,70.73,124657.0,70.1066,70.2356,70.0966,70.2257,124657.0
2025-03-27 11:20:00,70.73,70.74,70.63,70.69,178405.0,70.2257,70.2356,70.1264,70.186,178405.0
2025-03-27 11:30:00,70.7,70.78,70.7,70.75,164468.0,70.1959,70.2753,70.1959,70.2456,164468.0
2025-03-27 11:40:00,70.75,70.76,70.68,70.73,257367.0,70.2456,70.2555,70.1761,70.2257,257367.0
2025-03-27 11:50:00,70.73,70.76,70.65,70.75,123503.0,70.2257,70.2555,70.1463,70.2456,123503.0
2025-03-27 12:00:00,70.75,70.76,70.66,70.67,130348.0,70.2456,70.2555,70.1562,70.1661,130348.0
2025-03-27 12:10:00,70.67,70.71,70.6,70.61,178111.0,70.1661,70.2058,70.0966,70.1066,178111.0
2025-03-27 12:20:00,70.61,70.65,70.55,70.6,169277.0,70.1066,70.1463,70.047,70.0966,169277.0
2025-03-27 12:30:00,70.6,70.63,70.48,70.48,133702.0,70.0966,70.1264,69.9775,69.9775,133702.0
2025-03-27 12:40:00,70.48,70.54,70.42,70.5,107813.0,69.9775,70.0371,69.9179,69.9973,107813.0
2025-03-27 12:50:00,70.5,70.64,70.49,70.56,189003.0,69.9973,70.1363,69.9874,70.0569,189003.0
2025-03-27 13:00:00,70.56,70.59,70.5,70.58,85830.0,70.0569,70.0867,69.9973,70.0768,85830.0
2025-03-27 13:10:00,70.58,70.63,70.57,70.59,72012.0,70.0768,70.1264,70.0668,70.0867,72012.0
2025-03-27 13:20:00,70.59,70.69,70.55,70.69,158049.0,70.0867,70.186,70.047,70.186,158049.0
2025-03-27 13:30:00,70.69,70.7,70.61,70.63,88833.0,70.186,70.1959,70.1066,70.1264,88833.0
2025-03-27 13:40:00,70.62,70.64,70.53,70.57,164065.0,70.1165,70.1363,70.0271,70.0668,164065.0
2025-03-27 13:50:00,70.58,70.6,70.55,70.56,147125.0,70.0768,70.0966,70.047,70.0569,147125.0
2025-03-27 14:00:00,70.57,70.68,70.56,70.65,127505.0,70.0668,70.1761,70.0569,70.1463,127505.0
2025-03-27 14:10:00,70.66,70.75,70.65,70.69,144391.0,70.1562,70.2456,70.1463,70.186,144391.0
2025-03-27 14:20:00,70.69,70.72,70.6,70.62,67148.0,70.186,70.2158,70.0966,70.1165,67148.0
2025-03-27 14:30:00,70.62,70.67,70.6,70.65,90163.0,70.1165,70.1661,70.0966,70.1463,90163.0
2025-03-27 14:40:00,70.64,70.67,70.61,70.64,88236.0,70.1363,70.1661,70.1066,70.1363,88236.0
2025-03-27 14:50:00,70.65,70.66,70.56,70.59,94283.0,70.1463,70.1562,70.0569,70.0867,94283.0
2025-03-27 15:00:00,70.59,70.64,70.57,70.6,157584.0,70.0867,70.1363,70.0668,70.0966,157584.0
2025-03-27 15:10:00,70.6,70.74,70.57,70.73,166015.0,70.0966,70.2356,70.0668,70.2257,166015.0
2025-03-27 15:20:00,70.73,70.86,70.71,70.85,197282.0,70.2257,70.3548,70.2058,70.3448,197282.0
2025-03-27 15:30:00,70.86,70.87,70.77,70.84,226793.0,70.3548,70.3647,70.2654,70.3349,226793.0
2025-03-27 15:40:00,70.84,70.95,70.8,70.93,310844.0,70.3349,70.4441,70.2952,70.4243,310844.0
2025-03-27 15:50:00,70.92,70.99,70.7,70.74,876175.0,70.4143,70.4839,70.1959,70.2356,876175.0
2025-03-28 09:30:00,70.78,71.18,70.78,70.9,454270.0,70.2753,70.6725,70.2753,70.3945,454270.0
2025-03-28 09:40:00,70.91,71.02,70.84,70.86,206333.0,70.4044,70.5136,70.3349,70.3548,206333.0
2025-03-28 09:50:00,70.85,71.12,70.83,71.07,126214.0,70.3448,70.6129,70.325,70.5633,126214.0
2025-03-28 10:00:00,71.07,71.26,70.99,71.2,296381.0,70.5633,70.7519,70.4839,70.6924,296381.0
2025-03-28 10:10:00,71.19,71.23,71.05,71.12,455102.0,70.6824,70.7221,70.5434,70.6129,455102.0
2025-03-28 10:20:00,71.13,71.3,71.08,71.29,151759.0,70.6229,70.7916,70.5732,70.7817,151759.0
2025-03-28 10:30:00,71.29,71.32,71.11,71.13,241853.0,70.7817,70.8115,70.603,70.6229,241853.0
2025-03-28 10:40:00,71.13,71.19,70.99,71.04,178439.0,70.6229,70.6824,70.4839,70.5335,178439.0
2025-03-28 10:50:00,71.04,71.15,70.97,71.14,222382.0,70.5335,70.6427,70.464,70.6328,222382.0
2025-03-28 11:00:00,71.13,71.25,71.11,71.23,108098.0,70.6229,70.742,70.603,70.7221,108098.0
2025-03-28 11:10:00,71.22,71.24,71.1,71.11,147732.0,70.7122,70.7321,70.5931,70.603,147732.0
2025-03-28 11:20:00,71.11,71.19,71.1,71.16,147741.0,70.603,70.6824,70.5931,70.6526,147741.0
2025-03-28 11:30:00,71.16,71.29,71.12,71.24,193763.0,70.6526,70.7817,70.6129,70.7321,193763.0
2025-03-28 11:40:00,71.25,71.25,71.13,71.13,121418.0,70.742,70.742,70.6229,70.6229,121418.0
2025-03-28 11:50:00,71.15,71.17,71.09,71.09,94350.0,70.6427,70.6626,70.5831,70.5831,94350.0
2025-03-28 12:00:00,71.09,71.14,71.03,71.06,81781.0,70.5831,70.6328,70.5236,70.5534,81781.0
2025-03-28 12:10:00,71.06,71.06,70.95,71.0,138105.0,70.5534,70.5534,70.4441,70.4938,138105.0
2025-03-28 12:20:00,71.0,71.01,70.85,70.86,191495.0,70.4938,70.5037,70.3448,70.3548,191495.0
2025-03-28 12:30:00,70.85,70.88,70.74,70.76,181025.0,70.3448,70.3746,70.2356,70.2555,181025.0
2025-03-28 12:40:00,70.77,70.87,70.75,70.83,134424.0,70.2654,70.3647,70.2456,70.325,134424.0
2025-03-28 12:50:00,70.84,70.87,70.81,70.83,102217.0,70.3349,70.3647,70.3051,70.325,102217.0
2025-03-28 13:00:00,70.83,70.95,70.82,70.93,84597.0,70.325,70.4441,70.3151,70.4243,84597.0
2025-03-28 13:10:00,70.93,70.94,70.85,70.87,108492.0,70.4243,70.4342,70.3448,70.3647,108492.0
2025-03-28 13:20:00,70.86,70.87,70.81,70.85,72071.0,70.3548,70.3647,70.3051,70.3448,72071.0
2025-03-28 13:30:00,70.86,70.92,70.84,70.91,113239.0,70.3548,70.4143,70.3349,70.4044,113239.0
2025-03-28 13:40:00,70.91,70.94,70.87,70.88,129422.0,70.4044,70.4342,70.3647,70.3746,129422.0
2025-03-28 13:50:00,70.88,70.96,70.87,70.95,85069.0,70.3746,70.4541,70.3647,70.4441,85069.0
2025-03-28 14:00:00,70.95,71.0,70.22,70.37,1083077.0,70.4441,70.4938,69.7193,69.8683,1083077.0
2025-03-28 14:10:00,70.37,70.43,69.61,69.84,1401392.0,69.8683,69.9278,69.1137,69.342,1401392.0
2025-03-28 14:20:00,69.84,69.91,69.53,69.88,750388.0,69.342,69.4116,69.0343,69.3818,750388.0
2025-03-28 14:30:00,69.87,70.14,69.78,69.81,708723.0,69.3718,69.6399,69.2825,69.3123,708723.0
2025-03-28 14:40:00,69.82,69.87,69.67,69.79,524704.0,69.3222,69.3718,69.1733,69.2924,524704.0
2025-03-28 14:50:00,69.8,70.12,69.8,70.12,373131.0,69.3023,69.6201,69.3023,69.6201,373131.0
2025-03-28 15:00:00,70.12,70.3,70.08,70.28,367130.0,69.6201,69.7988,69.5803,69.7789,367130.0
2025-03-28 15:10:00,70.28,70.43,70.26,70.4,343062.0,69.7789,69.9278,69.7591,69.8981,343062.0
2025-03-28 15:20:00,70.4,70.49,70.39,70.44,252255.0,69.8981,69.9874,69.8881,69.9378,252255.0
2025-03-28 15:30:00,70.44,70.48,70.37,70.39,286314.0,69.9378,69.9775,69.8683,69.8881,286314.0
2025-03-28 15:40:00,70.39,70.49,70.29,70.45,363750.0,69.8881,69.9874,69.7888,69.9477,363750.0
2025-03-28 15:50:00,70.44,70.55,70.3,70.37,1008730.0,69.9378,70.047,69.7988,69.8683,1008730.0
2025-03-31 09:30:00,70.73,71.46,70.49,71.38,1021956.0,70.2257,70.9505,69.9874,70.8711,1021956.0
2025-03-31 09:40:00,71.39,71.7,71.36,71.66,631628.0,70.881,71.1888,70.8512,71.1491,631628.0
2025-03-31 09:50:00,71.66,71.81,71.56,71.72,671105.0,71.1491,71.298,71.0498,71.2086,671105.0
2025-03-31 10:00:00,71.71,71.78,71.35,71.48,466243.0,71.1987,71.2682,70.8413,70.9704,466243.0
2025-03-31 10:10:00,71.46,71.52,71.3,71.52,371895.0,70.9505,71.0101,70.7916,71.0101,371895.0
2025-03-31 10:20:00,71.52,71.78,71.44,71.77,251013.0,71.0101,71.2682,70.9306,71.2583,251013.0
2025-03-31 10:30:00,71.76,71.84,71.63,71.84,416839.0,71.2484,71.3278,71.1193,71.3278,416839.0
2025-03-31 10:40:00,71.83,71.83,71.71,71.77,384363.0,71.3179,71.3179,71.1987,71.2583,384363.0
2025-03-31 10:50:00,71.77,71.79,71.61,71.74,207139.0,71.2583,71.2781,71.0994,71.2285,207139.0
2025-03-31 11:00:00,71.73,71.83,71.68,71.73,436280.0,71.2186,71.3179,71.1689,71.2186,436280.0
2025-03-31 11:10:00,71.73,71.75,71.62,71.67,176681.0,71.2186,71.2384,71.1094,71.159,176681.0
2025-03-31 11:20:00,71.67,71.8,71.6,71.66,443340.0,71.159,71.2881,71.0895,71.1491,443340.0
2025-03-31 11:30:00,71.65,71.73,71.58,71.67,202745.0,71.1391,71.2186,71.0696,71.159,202745.0
2025-03-31 11:40:00,71.67,71.71,71.59,71.64,219800.0,71.159,71.1987,71.0796,71.1292,219800.0
2025-03-31 11:50:00,71.63,71.67,71.53,71.58,247660.0,71.1193,71.159,71.02,71.0696,247660.0
2025-03-31 12:00:00,71.59,71.62,71.52,71.56,174455.0,71.0796,71.1094,71.0101,71.0498,174455.0
2025-03-31 12:10:00,71.56,71.59,71.49,71.51,156681.0,71.0498,71.0796,70.9803,71.0001,156681.0
2025-03-31 12:20:00,71.52,71.59,71.46,71.48,257715.0,71.0101,71.0796,70.9505,70.9704,257715.0
2025-03-31 12:30:00,71.48,71.5,71.34,71.38,198805.0,70.9704,70.9902,70.8314,70.8711,198805.0
2025-03-31 12:40:00,71.38,71.39,71.28,71.29,108838.0,70.8711,70.881,70.7718,70.7817,108838.0
2025-03-31 12:50:00,71.29,71.4,71.28,71.4,172754.0,70.7817,70.8909,70.7718,70.8909,172754.0
2025-03-31 13:00:00,71.4,71.49,71.36,71.48,162622.0,70.8909,70.9803,70.8512,70.9704,162622.0
2025-03-31 13:10:00,71.48,71.5,71.38,71.4,147582.0,70.9704,70.9902,70.8711,70.8909,147582.0
2025-03-31 13:20:00,71.4,71.49,71.37,71.48,123849.0,70.8909,70.9803,70.8611,70.9704,123849.0
2025-03-31 13:30:00,71.48,71.5,71.44,71.46,165583.0,70.9704,70.9902,70.9306,70.9505,165583.0
2025-03-31 13:40:00,71.47,71.48,71.39,71.42,123801.0,70.9604,70.9704,70.881,70.9108,123801.0
2025-03-31 13:50:00,71.42,71.52,71.41,71.49,157606.0,70.9108,71.0101,70.9009,70.9803,157606.0
2025-03-31 14:00:00,71.49,71.67,71.48,71.67,171707.0,70.9803,71.159,70.9704,71.159,171707.0
2025-03-31 14:10:00,71.67,71.78,71.67,71.73,303247.0,71.159,71.2682,71.159,71.2186,303247.0
2025-03-31 14:20:00,71.74,71.78,71.66,71.78,190427.0,71.2285,71.2682,71.1491,71.2682,190427.0
2025-03-31 14:30:00,71.78,71.78,71.65,71.67,174389.0,71.2682,71.2682,71.1391,71.159,174389.0
2025-03-31 14:40:00,71.67,71.73,71.57,71.65,204532.0,71.159,71.2186,71.0597,71.1391,204532.0
2025-03-31 14:50:00,71.64,71.69,71.62,71.64,151868.0,71.1292,71.1789,71.1094,71.1292,151868.0
2025-03-31 15:00:00,71.64,71.86,71.62,71.84,315514.0,71.1292,71.3476,71.1094,71.3278,315514.0
2025-03-31 15:10:00,71.84,71.89,71.78,71.86,188870.0,71.3278,71.3774,71.2682,71.3476,188870.0
2025-03-31 15:20:00,71.87,71.93,71.81,71.84,233084.0,71.3576,71.4171,71.298,71.3278,233084.0
2025-03-31 15:30:00,71.83,71.89,71.77,71.78,232166.0,71.3179,71.3774,71.2583,71.2682,232166.0
2025-03-31 15:40:00,71.78,71.94,71.75,71.84,397987.0,71.2682,71.4271,71.2384,71.3278,397987.0
2025-03-31 15:50:00,71.85,71.87,71.55,71.63,1770155.0,71.3377,71.3576,71.0399,71.1193,1770155.0
2025-04-01 09:30:00,71.68,71.91,71.44,71.67,798947.0,71.1689,71.3973,70.9306,71.159,798947.0
2025-04-01 09:40:00,71.66,71.7,71.21,71.45,308797.0,71.1491,71.1888,70.7023,70.9406,308797.0
2025-04-01 09:50:00,71.46,71.57,71.32,71.33,229873.0,70.9505,71.0597,70.8115,70.8214,229873.0
2025-04-01 10:00:00,71.35,71.44,71.21,71.27,295552.0,70.8413,70.9306,70.7023,70.7619,295552.0
2025-04-01 10:10:00,71.27,71.44,71.18,71.44,256813.0,70.7619,70.9306,70.6725,70.9306,256813.0
2025-04-01 10:20:00,71.43,71.59,71.41,71.5,202302.0,70.9207,71.0796,70.9009,70.9902,202302.0
2025-04-01 10:30:00,71.5,71.64,71.46,71.63,248766.0,70.9902,71.1292,70.9505,71.1193,248766.0
2025-04-01 10:40:00,71.63,71.73,71.6,71.73,161561.0,71.1193,71.2186,71.0895,71.2186,161561.0
2025-04-01 10:50:00,71.73,71.86,71.67,71.78,226157.0,71.2186,71.3476,71.159,71.2682,226157.0
2025-04-01 11:00:00,71.78,71.84,71.75,71.79,154780.0,71.2682,71.3278,71.2384,71.2781,154780.0
2025-04-01 11:10:00,71.78,71.81,71.69,71.7,187659.0,71.2682,71.298,71.1789,71.1888,187659.0
2025-04-01 11:20:00,71.7,71.78,71.66,71.7,228380.0,71.1888,71.2682,71.1491,71.1888,228380.0
2025-04-01 11:30:00,71.7,71.73,71.65,71.72,174853.0,71.1888,71.2186,71.1391,71.2086,174853.0
2025-04-01 11:40:00,71.72,71.76,71.68,71.72,329185.0,71.2086,71.2484,71.1689,71.2086,329185.0
2025-04-01 11:50:00,71.72,71.76,71.64,71.74,174731.0,71.2086,71.2484,71.1292,71.2285,174731.0
2025-04-01 12:00:00,71.74,71.87,71.71,71.81,211348.0,71.2285,71.3576,71.1987,71.298,211348.0
2025-04-01 12:10:00,71.81,71.84,71.74,71.76,110001.0,71.298,71.3278,71.2285,71.2484,110001.0
2025-04-01 12:20:00,71.76,71.78,71.65,71.66,135411.0,71.2484,71.2682,71.1391,71.1491,135411.0
2025-04-01 12:30:00,71.66,71.66,71.57,71.59,114365.0,71.1491,71.1491,71.0597,71.0796,114365.0
2025-04-01 12:40:00,71.59,71.63,71.53,71.6,125159.0,71.0796,71.1193,71.02,71.0895,125159.0
2025-04-01 12:50:00,71.6,71.71,71.59,71.68,159060.0,71.0895,71.1987,71.0796,71.1689,159060.0
2025-04-01 13:00:00,71.67,71.74,71.66,71.72,121477.0,71.159,71.2285,71.1491,71.2086,121477.0
2025-04-01 13:10:00,71.71,71.74,71.66,71.7,150192.0,71.1987,71.2285,71.1491,71.1888,150192.0
2025-04-01 13:20:00,71.7,71.7,71.6,71.64,184910.0,71.1888,71.1888,71.0895,71.1292,184910.0
2025-04-01 13:30:00,71.63,71.65,71.56,71.59,116133.0,71.1193,71.1391,71.0498,71.0796,116133.0
2025-04-01 13:40:00,71.59,71.64,71.59,71.63,69986.0,71.0796,71.1292,71.0796,71.1193,69986.0
2025-04-01 13:50:00,71.63,71.68,71.59,71.63,115034.0,71.1193,71.1689,71.0796,71.1193,115034.0
2025-04-01 14:00:00,71.63,71.65,71.55,71.64,151371.0,71.1193,71.1391,71.0399,71.1292,151371.0
2025-04-01 14:10:00,71.63,71.66,71.57,71.64,112399.0,71.1193,71.1491,71.0597,71.1292,112399.0
2025-04-01 14:20:00,71.64,71.74,71.63,71.7,120163.0,71.1292,71.2285,71.1193,71.1888,120163.0
2025-04-01 14:30:00,71.69,71.7,71.61,71.64,125141.0,71.1789,71.1888,71.0994,71.1292,125141.0
2025-04-01 14:40:00,71.64,71.66,71.5,71.54,203898.0,71.1292,71.1491,70.9902,71.0299,203898.0
2025-04-01 14:50:00,71.53,71.57,71.47,71.55,106380.0,71.02,71.0597,70.9604,71.0399,106380.0
2025-04-01 15:00:00,71.55,71.62,71.52,71.58,161118.0,71.0399,71.1094,71.0101,71.0696,161118.0
2025-04-01 15:10:00,71.58,71.64,71.53,71.59,151444.0,71.0696,71.1292,71.02,71.0796,151444.0
2025-04-01 15:20:00,71.59,71.69,71.58,71.65,260757.0,71.0796,71.1789,71.0696,71.1391,260757.0
2025-04-01 15:30:00,71.65,71.74,71.64,71.73,242119.0,71.1391,71.2285,71.1292,71.2186,242119.0
2025-04-01 15:40:00,71.73,71.82,71.7,71.81,264222.0,71.2186,71.3079,71.1888,71.298,264222.0
2025-04-01 15:50:00,71.82,71.87,71.69,71.86,1159117.0,71.3079,71.3576,71.1789,71.3476,1159117.0
2025-04-02 09:30:00,71.96,72.36,71.68,71.81,712843.0,71.4469,71.8441,71.1689,71.298,712843.0
2025-04-02 09:40:00,71.82,72.0,71.72,71.73,280323.0,71.3079,71.4866,71.2086,71.2186,280323.0
2025-04-02 09:50:00,71.72,71.79,71.58,71.7,329570.0,71.2086,71.2781,71.0696,71.1888,329570.0
2025-04-02 10:00:00,71.69,71.93,71.69,71.91,284200.0,71.1789,71.4171,71.1789,71.3973,284200.0
2025-04-02 10:10:00,71.91,72.11,71.89,72.11,199797.0,71.3973,71.5959,71.3774,71.5959,199797.0
2025-04-02 10:20:00,72.1,72.1,71.88,71.97,155591.0,71.5859,71.5859,71.3675,71.4569,155591.0
2025-04-02 10:30:00,71.97,72.07,71.92,72.06,120297.0,71.4569,71.5561,71.4072,71.5462,120297.0
2025-04-02 10:40:00,72.06,72.08,71.97,72.03,119062.0,71.5462,71.5661,71.4569,71.5164,119062.0
2025-04-02 10:50:00,72.03,72.14,72.02,72.04,117056.0,71.5164,71.6257,71.5065,71.5264,117056.0
2025-04-02 11:00:00,72.03,72.08,71.9,71.95,107766.0,71.5164,71.5661,71.3874,71.437,107766.0
2025-04-02 11:10:00,71.96,71.98,71.89,71.95,108929.0,71.4469,71.4668,71.3774,71.437,108929.0
2025-04-02 11:20:00,71.95,71.96,71.81,71.83,135763.0,71.437,71.4469,71.298,71.3179,135763.0
2025-04-02 11:30:00,71.83,71.93,71.75,71.76,131474.0,71.3179,71.4171,71.2384,71.2484,131474.0
2025-04-02 11:40:00,71.76,71.77,71.54,71.57,170973.0,71.2484,71.2583,71.0299,71.0597,170973.0
2025-04-02 11:50:00,71.56,71.59,71.43,71.51,156611.0,71.0498,71.0796,70.9207,71.0001,156611.0
2025-04-02 12:00:00,71.51,71.57,71.49,71.53,159624.0,71.0001,71.0597,70.9803,71.02,159624.0
2025-04-02 12:10:00,71.53,71.55,71.36,71.41,201866.0,71.02,71.0399,70.8512,70.9009,201866.0
2025-04-02 12:20:00,71.41,71.43,71.25,71.27,203296.0,70.9009,70.9207,70.742,70.7619,203296.0
2025-04-02 12:30:00,71.27,71.27,71.14,71.19,186191.0,70.7619,70.7619,70.6328,70.6824,186191.0
2025-04-02 12:40:00,71.2,71.29,71.19,71.28,137779.0,70.6924,70.7817,70.6824,70.7718,137779.0
2025-04-02 12:50:00,71.28,71.34,71.24,71.27,144473.0,70.7718,70.8314,70.7321,70.7619,144473.0
2025-04-02 13:00:00,71.27,71.35,71.23,71.23,155930.0,70.7619,70.8413,70.7221,70.7221,155930.0
2025-04-02 13:10:00,71.23,71.27,71.08,71.09,166884.0,70.7221,70.7619,70.5732,70.5831,166884.0
2025-04-02 13:20:00,71.09,71.16,71.05,71.12,192159.0,70.5831,70.6526,70.5434,70.6129,192159.0
2025-04-02 13:30:00,71.12,71.2,71.09,71.2,142682.0,70.6129,70.6924,70.5831,70.6924,142682.0
2025-04-02 13:40:00,71.2,71.24,71.07,71.08,126680.0,70.6924,70.7321,70.5633,70.5732,126680.0
2025-04-02 13:50:00,71.08,71.15,71.05,71.09,143288.0,70.5732,70.6427,70.5434,70.5831,143288.0
2025-04-02 14:00:00,71.09,71.18,71.07,71.11,122260.0,70.5831,70.6725,70.5633,70.603,122260.0
2025-04-02 14:10:00,71.12,71.17,71.1,71.14,181958.0,70.6129,70.6626,70.5931,70.6328,181958.0
2025-04-02 14:20:00,71.14,71.18,71.11,71.13,127305.0,70.6328,70.6725,70.603,70.6229,127305.0
2025-04-02 14:30:00,71.13,71.21,71.08,71.19,147999.0,70.6229,70.7023,70.5732,70.6824,147999.0
2025-04-02 14:40:00,71.19,71.28,71.18,71.23,125269.0,70.6824,70.7718,70.6725,70.7221,125269.0
2025-04-02 14:50:00,71.23,71.27,71.11,71.11,177442.0,70.7221,70.7619,70.603,70.603,177442.0
2025-04-02 15:00:00,71.11,71.2,71.08,71.18,173012.0,70.603,70.6924,70.5732,70.6725,173012.0
2025-04-02 15:10:00,71.18,71.28,71.16,71.28,160675.0,70.6725,70.7718,70.6526,70.7718,160675.0
2025-04-02 15:20:00,71.27,71.32,71.22,71.23,206139.0,70.7619,70.8115,70.7122,70.7221,206139.0
2025-04-02 15:30:00,71.23,71.35,71.22,71.31,225719.0,70.7221,70.8413,70.7122,70.8016,225719.0
2025-04-02 15:40:00,71.31,71.43,71.31,71.39,283872.0,70.8016,70.9207,70.8016,70.881,283872.0
2025-04-02 15:50:00,71.39,71.49,71.32,71.33,1314546.0,70.881,70.9803,70.8115,70.8214,1314546.0
2025-04-03 09:30:00,72.48,72.99,72.32,72.9,1208297.0,71.9632,72.4696,71.8044,72.3802,1208297.0
2025-04-03 09:40:00,72.9,73.15,72.81,72.95,861766.0,72.3802,72.6284,72.2909,72.4299,861766.0
2025-04-03 09:50:00,72.95,72.99,72.69,72.77,676364.0,72.4299,72.4696,72.1717,72.2512,676364.0
2025-04-03 10:00:00,72.78,72.83,72.54,72.67,611843.0,72.2611,72.3107,72.0228,72.1519,611843.0
2025-04-03 10:10:00,72.67,72.8,72.62,72.69,423552.0,72.1519,72.2809,72.1022,72.1717,423552.0
2025-04-03 10:20:00,72.68,73.17,72.57,73.1,579307.0,72.1618,72.6483,72.0526,72.5788,579307.0
2025-04-03 10:30:00,73.09,73.46,73.09,73.34,667015.0,72.5689,72.9362,72.5689,72.8171,667015.0
2025-04-03 10:40:00,73.35,73.59,73.3,73.59,598011.0,72.827,73.0653,72.7774,73.0653,598011.0
2025-04-03 10:50:00,73.59,73.73,73.52,73.71,687264.0,73.0653,73.2043,72.9958,73.1845,687264.0
2025-04-03 11:00:00,73.71,73.86,73.64,73.78,774439.0,73.1845,73.3334,73.115,73.254,774439.0
2025-04-03 11:10:00,73.78,73.95,73.73,73.79,572181.0,73.254,73.4227,73.2043,73.2639,572181.0
2025-04-03 11:20:00,73.78,73.89,73.53,73.69,763316.0,73.254,73.3632,73.0057,73.1646,763316.0
2025-04-03 11:30:00,73.7,73.7,73.35,73.52,658414.0,73.1745,73.1745,72.827,72.9958,658414.0
2025-04-03 11:40:00,73.52,73.64,73.38,73.42,488575.0,72.9958,73.115,72.8568,72.8965,488575.0
2025-04-03 11:50:00,73.43,73.46,73.19,73.2,685989.0,72.9065,72.9362,72.6682,72.6781,685989.0
2025-04-03 12:00:00,73.19,73.26,73.0,73.05,275751.0,72.6682,72.7377,72.4795,72.5292,275751.0
2025-04-03 12:10:00,73.05,73.14,72.98,73.12,217169.0,72.5292,72.6185,72.4597,72.5987,217169.0
2025-04-03 12:20:00,73.12,73.22,73.07,73.19,190696.0,72.5987,72.698,72.549,72.6682,190696.0
2025-04-03 12:30:00,73.19,73.2,73.07,73.09,119196.0,72.6682,72.6781,72.549,72.5689,119196.0
2025-04-03 12:40:00,73.09,73.16,72.99,73.08,158228.0,72.5689,72.6384,72.4696,72.5589,158228.0
2025-04-03 12:50:00,73.08,73.1,72.96,73.03,132728.0,72.5589,72.5788,72.4398,72.5093,132728.0
2025-04-03 13:00:00,73.03,73.03,72.83,72.88,204996.0,72.5093,72.5093,72.3107,72.3604,204996.0
2025-04-03 13:10:00,72.87,73.03,72.83,73.0,192390.0,72.3504,72.5093,72.3107,72.4795,192390.0
2025-04-03 13:20:00,73.01,73.07,72.97,72.99,140398.0,72.4894,72.549,72.4497,72.4696,140398.0
2025-04-03 13:30:00,73.0,73.04,72.97,73.0,128390.0,72.4795,72.5192,72.4497,72.4795,128390.0
2025-04-03 13:40:00,73.01,73.04,72.96,73.02,135469.0,72.4894,72.5192,72.4398,72.4994,135469.0
2025-04-03 13:50:00,73.03,73.08,73.0,73.08,141753.0,72.5093,72.5589,72.4795,72.5589,141753.0
2025-04-03 14:00:00,73.09,73.17,73.06,73.11,163445.0,72.5689,72.6483,72.5391,72.5887,163445.0
2025-04-03 14:10:00,73.12,73.35,73.1,73.32,201466.0,72.5987,72.827,72.5788,72.7972,201466.0
2025-04-03 14:20:00,73.33,73.4,73.3,73.4,210735.0,72.8072,72.8767,72.7774,72.8767,210735.0
2025-04-03 14:30:00,73.4,73.41,73.22,73.37,215917.0,72.8767,72.8866,72.698,72.8469,215917.0
2025-04-03 14:40:00,73.36,73.45,73.31,73.45,183801.0,72.837,72.9263,72.7873,72.9263,183801.0
2025-04-03 14:50:00,73.45,73.45,73.25,73.31,403979.0,72.9263,72.9263,72.7277,72.7873,403979.0
2025-04-03 15:00:00,73.31,73.4,73.23,73.28,215428.0,72.7873,72.8767,72.7079,72.7575,215428.0
2025-04-03 15:10:00,73.28,73.35,73.09,73.14,321908.0,72.7575,72.827,72.5689,72.6185,321908.0
2025-04-03 15:20:00,73.14,73.26,73.1,73.2,326251.0,72.6185,72.7377,72.5788,72.6781,326251.0
2025-04-03 15:30:00,73.2,73.21,73.03,73.06,356827.0,72.6781,72.688,72.5093,72.5391,356827.0
2025-04-03 15:40:00,73.06,73.3,73.06,73.17,436420.0,72.5391,72.7774,72.5391,72.6483,436420.0
2025-04-03 15:50:00,73.17,73.22,73.03,73.18,1967300.0,72.6483,72.698,72.5093,72.6582,1967300.0
2025-04-04 09:30:00,72.42,72.8,71.71,72.77,1405155.0,71.9037,72.2809,71.1987,72.2512,1405155.0
2025-04-04 09:40:00,72.75,73.01,72.32,72.37,811434.0,72.2313,72.4894,71.8044,71.854,811434.0
2025-04-04 09:50:00,72.38,72.45,72.16,72.21,464260.0,71.8639,71.9334,71.6455,71.6952,464260.0
2025-04-04 10:00:00,72.23,72.28,71.91,72.15,334629.0,71.715,71.7647,71.3973,71.6356,334629.0
2025-04-04 10:10:00,72.13,72.14,71.77,71.83,333713.0,71.6157,71.6257,71.2583,71.3179,333713.0
2025-04-04 10:20:00,71.82,71.98,71.58,71.96,527756.0,71.3079,71.4668,71.0696,71.4469,527756.0
2025-04-04 10:30:00,71.96,72.1,71.85,72.08,436729.0,71.4469,71.5859,71.3377,71.5661,436729.0
2025-04-04 10:40:00,72.08,72.22,71.92,72.06,433628.0,71.5661,71.7051,71.4072,71.5462,433628.0
2025-04-04 10:50:00,72.06,72.14,71.83,71.86,575758.0,71.5462,71.6257,71.3179,71.3476,575758.0
2025-04-04 11:00:00,71.86,71.92,71.62,71.81,754214.0,71.3476,71.4072,71.1094,71.298,754214.0
2025-04-04 11:10:00,71.81,71.84,71.27,71.28,520781.0,71.298,71.3278,70.7619,70.7718,520781.0
2025-04-04 11:20:00,71.29,71.33,70.78,70.95,672913.0,70.7817,70.8214,70.2753,70.4441,672913.0
2025-04-04 11:30:00,70.95,71.09,70.86,70.91,398641.0,70.4441,70.5831,70.3548,70.4044,398641.0
2025-04-04 11:40:00,70.92,71.17,70.81,71.15,405595.0,70.4143,70.6626,70.3051,70.6427,405595.0
2025-04-04 11:50:00,71.16,71.16,70.98,71.0,290484.0,70.6526,70.6526,70.4739,70.4938,290484.0
2025-04-04 12:00:00,71.0,71.05,70.74,70.75,212702.0,70.4938,70.5434,70.2356,70.2456,212702.0
2025-04-04 12:10:00,70.74,70.8,70.64,70.75,239029.0,70.2356,70.2952,70.1363,70.2456,239029.0
2025-04-04 12:20:00,70.75,70.85,70.7,70.75,304566.0,70.2456,70.3448,70.1959,70.2456,304566.0
2025-04-04 12:30:00,70.75,70.93,70.67,70.77,259284.0,70.2456,70.4243,70.1661,70.2654,259284.0
2025-04-04 12:40:00,70.78,70.83,70.52,70.61,256857.0,70.2753,70.325,70.0172,70.1066,256857.0
2025-04-04 12:50:00,70.6,70.66,70.52,70.52,175034.0,70.0966,70.1562,70.0172,70.0172,175034.0
2025-04-04 13:00:00,70.52,70.6,70.41,70.48,184374.0,70.0172,70.0966,69.908,69.9775,184374.0
2025-04-04 13:10:00,70.49,70.5,70.29,70.42,250941.0,69.9874,69.9973,69.7888,69.9179,250941.0
2025-04-04 13:20:00,70.42,70.72,70.4,70.71,329401.0,69.9179,70.2158,69.8981,70.2058,329401.0
2025-04-04 13:30:00,70.69,70.89,70.66,70.81,230260.0,70.186,70.3846,70.1562,70.3051,230260.0
2025-04-04 13:40:00,70.8,70.85,70.62,70.63,188116.0,70.2952,70.3448,70.1165,70.1264,188116.0
2025-04-04 13:50:00,70.63,70.72,70.55,70.66,251093.0,70.1264,70.2158,70.047,70.1562,251093.0
2025-04-04 14:00:00,70.65,70.81,70.62,70.67,362207.0,70.1463,70.3051,70.1165,70.1661,362207.0
2025-04-04 14:10:00,70.67,70.67,70.38,70.47,206728.0,70.1661,70.1661,69.8782,69.9676,206728.0
2025-04-04 14:20:00,70.47,70.47,70.19,70.31,253241.0,69.9676,69.9676,69.6896,69.8087,253241.0
2025-04-04 14:30:00,70.3,70.33,70.05,70.12,330419.0,69.7988,69.8286,69.5506,69.6201,330419.0
2025-04-04 14:40:00,70.12,70.25,69.89,70.2,303850.0,69.6201,69.7491,69.3917,69.6995,303850.0
2025-04-04 14:50:00,70.2,70.33,70.15,70.28,219670.0,69.6995,69.8286,69.6498,69.7789,219670.0
2025-04-04 15:00:00,70.26,70.29,70.06,70.19,324468.0,69.7591,69.7888,69.5605,69.6896,324468.0
2025-04-04 15:10:00,70.2,70.38,70.08,70.1,301606.0,69.6995,69.8782,69.5803,69.6002,301606.0
2025-04-04 15:20:00,70.09,70.35,70.08,70.32,442845.0,69.5903,69.8484,69.5803,69.8186,442845.0
2025-04-04 15:30:00,70.32,70.56,70.3,70.45,415896.0,69.8186,70.0569,69.7988,69.9477,415896.0
2025-04-04 15:40:00,70.44,70.5,70.24,70.32,576592.0,69.9378,69.9973,69.7392,69.8186,576592.0
2025-04-04 15:50:00,70.32,70.33,69.79,69.94,1812415.0,69.8186,69.8286,69.2924,69.4413,1812415.0
2025-04-07 09:30:00,66.23,67.97,66.05,67.21,2624441.0,65.7578,67.4854,65.5791,66.7308,2624441.0
2025-04-07 09:40:00,67.21,67.72,67.15,67.31,932288.0,66.7308,67.2372,66.6712,66.8301,932288.0
2025-04-07 09:50:00,67.31,67.62,67.11,67.46,797979.0,66.8301,67.1379,66.6315,66.979,797979.0
2025-04-07 10:00:00,67.45,67.7,66.98,67.04,745607.0,66.9691,67.2173,66.5024,66.562,745607.0
2025-04-07 10:10:00,67.05,69.38,67.02,68.97,1523485.0,66.5719,68.8853,66.5422,68.4783,1523485.0
2025-04-07 10:20:00,68.95,68.97,67.44,67.58,1207483.0,68.4584,68.4783,66.9592,67.0982,1207483.0
2025-04-07 10:30:00,67.57,67.96,67.26,67.45,693893.0,67.0882,67.4755,66.7804,66.9691,693893.0
2025-04-07 10:40:00,67.44,67.78,67.32,67.76,503291.0,66.9592,67.2967,66.84,67.2769,503291.0
2025-04-07 10:50:00,67.77,68.26,67.72,68.17,336641.0,67.2868,67.7733,67.2372,67.684,336641.0
2025-04-07 11:00:00,68.19,68.43,67.85,67.94,442694.0,67.7038,67.9421,67.3662,67.4556,442694.0
2025-04-07 11:10:00,67.94,67.98,67.05,67.68,905247.0,67.4556,67.4953,66.5719,67.1975,905247.0
2025-04-07 11:20:00,67.64,67.88,67.22,67.25,332988.0,67.1577,67.396,66.7407,66.7705,332988.0
2025-04-07 11:30:00,67.24,67.93,67.23,67.7,317948.0,66.7606,67.4457,66.7507,67.2173,317948.0
2025-04-07 11:40:00,67.7,68.18,67.69,68.13,270510.0,67.2173,67.6939,67.2074,67.6442,270510.0
2025-04-07 11:50:00,68.13,68.3,67.83,67.84,402252.0,67.6442,67.813,67.3464,67.3563,402252.0
2025-04-07 12:00:00,67.83,67.91,67.66,67.8,292570.0,67.3464,67.4258,67.1776,67.3166,292570.0
2025-04-07 12:10:00,67.81,67.81,67.55,67.63,255863.0,67.3265,67.3265,67.0684,67.1478,255863.0
2025-04-07 12:20:00,67.65,67.79,67.44,67.74,209748.0,67.1677,67.3067,66.9592,67.257,209748.0
2025-04-07 12:30:00,67.76,67.79,67.52,67.64,177686.0,67.2769,67.3067,67.0386,67.1577,177686.0
2025-04-07 12:40:00,67.64,67.7,67.43,67.61,166695.0,67.1577,67.2173,66.9492,67.1279,166695.0
2025-04-07 12:50:00,67.62,67.65,67.4,67.46,198801.0,67.1379,67.1677,66.9194,66.979,198801.0
2025-04-07 13:00:00,67.45,67.75,67.44,67.63,317583.0,66.9691,67.267,66.9592,67.1478,317583.0
2025-04-07 13:10:00,67.63,68.15,67.6,68.07,226312.0,67.1478,67.6641,67.118,67.5847,226312.0
2025-04-07 13:20:00,68.06,68.36,68.01,68.35,267086.0,67.5747,67.8726,67.5251,67.8627,267086.0
2025-04-07 13:30:00,68.35,68.43,68.13,68.35,248934.0,67.8627,67.9421,67.6442,67.8627,248934.0
2025-04-07 13:40:00,68.34,68.48,68.06,68.48,307991.0,67.8527,67.9917,67.5747,67.9917,307991.0
2025-04-07 13:50:00,68.48,68.54,68.34,68.47,234684.0,67.9917,68.0513,67.8527,67.9818,234684.0
2025-04-07 14:00:00,68.47,68.73,68.43,68.72,328762.0,67.9818,68.24,67.9421,68.23,328762.0
2025-04-07 14:10:00,68.72,68.78,68.51,68.69,230879.0,68.23,68.2896,68.0215,68.2002,230879.0
2025-04-07 14:20:00,68.7,68.88,68.61,68.84,278098.0,68.2102,68.3889,68.1208,68.3492,278098.0
2025-04-07 14:30:00,68.85,68.96,68.44,68.55,312712.0,68.3591,68.4683,67.952,68.0612,312712.0
2025-04-07 14:40:00,68.54,68.59,68.36,68.41,231931.0,68.0513,68.101,67.8726,67.9222,231931.0
2025-04-07 14:50:00,68.41,68.49,68.32,68.43,210991.0,67.9222,68.0017,67.8329,67.9421,210991.0
2025-04-07 15:00:00,68.43,68.53,68.21,68.21,326336.0,67.9421,68.0414,67.7237,67.7237,326336.0
2025-04-07 15:10:00,68.2,68.39,68.1,68.34,343030.0,67.7137,67.9024,67.6145,67.8527,343030.0
2025-04-07 15:20:00,68.34,68.38,68.06,68.12,333053.0,67.8527,67.8925,67.5747,67.6343,333053.0
2025-04-07 15:30:00,68.12,68.52,68.12,68.4,463034.0,67.6343,68.0315,67.6343,67.9123,463034.0
2025-04-07 15:40:00,68.4,68.44,68.15,68.28,451349.0,67.9123,67.952,67.6641,67.7932,451349.0
2025-04-07 15:50:00,68.26,68.39,68.08,68.35,1549219.0,67.7733,67.9024,67.5946,67.8627,1549219.0
2025-04-08 09:30:00,68.96,69.16,68.67,68.94,1007481.0,68.4683,68.6669,68.1804,68.4485,1007481.0
2025-04-08 09:40:00,68.92,69.38,68.89,69.34,365996.0,68.4286,68.8853,68.3988,68.8456,365996.0
2025-04-08 09:50:00,69.34,69.79,69.18,69.7,398632.0,68.8456,69.2924,68.6868,69.203,398632.0
2025-04-08 10:00:00,69.68,69.8,69.31,69.62,371719.0,69.1832,69.3023,68.8158,69.1236,371719.0
2025-04-08 10:10:00,69.61,69.82,69.55,69.75,562987.0,69.1137,69.3222,69.0541,69.2527,562987.0
2025-04-08 10:20:00,69.75,69.78,69.55,69.73,400224.0,69.2527,69.2825,69.0541,69.2328,400224.0
2025-04-08 10:30:00,69.72,69.95,69.7,69.9,351304.0,69.2229,69.4513,69.203,69.4016,351304.0
2025-04-08 10:40:00,69.9,69.99,69.66,69.81,325511.0,69.4016,69.491,69.1633,69.3123,325511.0
2025-04-08 10:50:00,69.81,69.9,69.64,69.77,387294.0,69.3123,69.4016,69.1435,69.2725,387294.0
2025-04-08 11:00:00,69.77,69.93,69.56,69.92,514026.0,69.2725,69.4314,69.064,69.4215,514026.0
2025-04-08 11:10:00,69.92,69.94,69.63,69.88,354717.0,69.4215,69.4413,69.1335,69.3818,354717.0
2025-04-08 11:20:00,69.88,69.94,69.5,69.51,302229.0,69.3818,69.4413,69.0045,69.0144,302229.0
2025-04-08 11:30:00,69.5,69.92,69.5,69.81,235203.0,69.0045,69.4215,69.0045,69.3123,235203.0
2025-04-08 11:40:00,69.81,69.95,69.66,69.69,213443.0,69.3123,69.4513,69.1633,69.1931,213443.0
2025-04-08 11:50:00,69.69,69.87,69.66,69.83,184824.0,69.1931,69.3718,69.1633,69.3321,184824.0
2025-04-08 12:00:00,69.83,69.98,69.79,69.88,160158.0,69.3321,69.4811,69.2924,69.3818,160158.0
2025-04-08 12:10:00,69.87,69.98,69.73,69.76,298233.0,69.3718,69.4811,69.2328,69.2626,298233.0
2025-04-08 12:20:00,69.75,69.88,69.6,69.88,219420.0,69.2527,69.3818,69.1038,69.3818,219420.0
2025-04-08 12:30:00,69.88,69.94,69.59,69.65,313622.0,69.3818,69.4413,69.0938,69.1534,313622.0
2025-04-08 12:40:00,69.64,69.68,69.47,69.59,464916.0,69.1435,69.1832,68.9747,69.0938,464916.0
2025-04-08 12:50:00,69.59,69.65,69.27,69.28,311257.0,69.0938,69.1534,68.7761,68.786,311257.0
2025-04-08 13:00:00,69.28,69.34,69.09,69.15,245983.0,68.786,68.8456,68.5974,68.657,245983.0
2025-04-08 13:10:00,69.16,69.22,68.98,69.0,334189.0,68.6669,68.7265,68.4882,68.508,334189.0
2025-04-08 13:20:00,69.0,69.02,68.75,68.77,194271.0,68.508,68.5279,68.2598,68.2797,194271.0
2025-04-08 13:30:00,68.77,68.91,68.68,68.91,395566.0,68.2797,68.4187,68.1903,68.4187,395566.0
2025-04-08 13:40:00,68.92,69.05,68.75,68.77,253091.0,68.4286,68.5577,68.2598,68.2797,253091.0
2025-04-08 13:50:00,68.77,68.86,68.69,68.85,545289.0,68.2797,68.369,68.2002,68.3591,545289.0
2025-04-08 14:00:00,68.86,68.89,68.66,68.73,201255.0,68.369,68.3988,68.1705,68.24,201255.0
2025-04-08 14:10:00,68.73,68.75,68.41,68.56,169836.0,68.24,68.2598,67.9222,68.0712,169836.0
2025-04-08 14:20:00,68.56,68.68,68.48,68.53,213789.0,68.0712,68.1903,67.9917,68.0414,213789.0
2025-04-08 14:30:00,68.53,68.86,68.5,68.67,385032.0,68.0414,68.369,68.0116,68.1804,385032.0
2025-04-08 14:40:00,68.67,68.73,68.48,68.7,211710.0,68.1804,68.24,67.9917,68.2102,211710.0
2025-04-08 14:50:00,68.7,68.82,68.66,68.68,187025.0,68.2102,68.3293,68.1705,68.1903,187025.0
2025-04-08 15:00:00,68.68,68.79,68.55,68.56,340887.0,68.1903,68.2995,68.0612,68.0712,340887.0
2025-04-08 15:10:00,68.55,68.82,68.55,68.73,340149.0,68.0612,68.3293,68.0612,68.24,340149.0
2025-04-08 15:20:00,68.73,68.78,68.56,68.76,330312.0,68.24,68.2896,68.0712,68.2697,330312.0
2025-04-08 15:30:00,68.76,68.76,67.93,67.99,387143.0,68.2697,68.2697,67.4457,67.5052,387143.0
2025-04-08 15:40:00,68.01,68.24,67.76,67.78,482472.0,67.5251,67.7535,67.2769,67.2967,482472.0
2025-04-08 15:50:00,67.78,68.55,67.78,68.43,1398970.0,67.2967,68.0612,67.2967,67.9421,1398970.0
2025-04-09 09:30:00,67.92,68.19,67.45,67.76,804418.0,67.4357,67.7038,66.9691,67.2769,804418.0
2025-04-09 09:40:00,67.76,68.15,67.7,67.86,483531.0,67.2769,67.6641,67.2173,67.3762,483531.0
2025-04-09 09:50:00,67.86,68.08,67.78,68.02,370975.0,67.3762,67.5946,67.2967,67.535,370975.0
2025-04-09 10:00:00,68.02,68.17,67.43,67.52,520845.0,67.535,67.684,66.9492,67.0386,520845.0
2025-04-09 10:10:00,67.52,67.69,67.35,67.66,457890.0,67.0386,67.2074,66.8698,67.1776,457890.0
2025-04-09 10:20:00,67.67,67.91,67.45,67.87,333728.0,67.1875,67.4258,66.9691,67.3861,333728.0
2025-04-09 10:30:00,67.87,67.92,67.44,67.46,226068.0,67.3861,67.4357,66.9592,66.979,226068.0
2025-04-09 10:40:00,67.47,67.58,67.4,67.46,312424.0,66.9889,67.0982,66.9194,66.979,312424.0
2025-04-09 10:50:00,67.45,67.56,67.34,67.37,336956.0,66.9691,67.0783,66.8599,66.8897,336956.0
2025-04-09 11:00:00,67.36,67.54,67.28,67.39,279868.0,66.8797,67.0584,66.8003,66.9095,279868.0
2025-04-09 11:10:00,67.39,67.72,67.39,67.71,268897.0,66.9095,67.2372,66.9095,67.2272,268897.0
2025-04-09 11:20:00,67.72,67.87,67.69,67.82,201525.0,67.2372,67.3861,67.2074,67.3365,201525.0
2025-04-09 11:30:00,67.83,67.89,67.54,67.72,228344.0,67.3464,67.406,67.0584,67.2372,228344.0
2025-04-09 11:40:00,67.71,67.96,67.67,67.91,563159.0,67.2272,67.4755,67.1875,67.4258,563159.0
2025-04-09 11:50:00,67.9,67.91,67.63,67.77,211296.0,67.4159,67.4258,67.1478,67.2868,211296.0
2025-04-09 12:00:00,67.77,67.82,67.63,67.8,760579.0,67.2868,67.3365,67.1478,67.3166,760579.0
2025-04-09 12:10:00,67.8,68.14,67.76,68.13,315220.0,67.3166,67.6542,67.2769,67.6442,315220.0
2025-04-09 12:20:00,68.13,68.24,68.08,68.16,237763.0,67.6442,67.7535,67.5946,67.674,237763.0
2025-04-09 12:30:00,68.17,68.17,68.05,68.15,224821.0,67.684,67.684,67.5648,67.6641,224821.0
2025-04-09 12:40:00,68.16,68.2,68.05,68.2,171770.0,67.674,67.7137,67.5648,67.7137,171770.0
2025-04-09 12:50:00,68.2,68.41,68.2,68.34,188498.0,67.7137,67.9222,67.7137,67.8527,188498.0
2025-04-09 13:00:00,68.34,68.61,68.33,68.34,363143.0,67.8527,68.1208,67.8428,67.8527,363143.0
2025-04-09 13:10:00,68.34,69.29,68.03,68.95,1041029.0,67.8527,68.796,67.545,68.4584,1041029.0
2025-04-09 13:20:00,68.95,70.22,68.84,69.75,1816470.0,68.4584,69.7193,68.3492,69.2527,1816470.0
2025-04-09 13:30:00,69.75,70.47,69.6,69.64,763517.0,69.2527,69.9676,69.1038,69.1435,763517.0
2025-04-09 13:40:00,69.65,70.06,69.4,69.94,405232.0,69.1534,69.5605,68.9052,69.4413,405232.0
2025-04-09 13:50:00,69.94,70.09,69.52,69.85,333239.0,69.4413,69.5903,69.0243,69.352,333239.0
2025-04-09 14:00:00,69.85,69.98,69.61,69.72,590063.0,69.352,69.4811,69.1137,69.2229,590063.0
2025-04-09 14:10:00,69.74,69.76,69.3,69.33,315282.0,69.2428,69.2626,68.8059,68.8357,315282.0
2025-04-09 14:20:00,69.36,69.42,69.12,69.38,297341.0,68.8655,68.925,68.6272,68.8853,297341.0
2025-04-09 14:30:00,69.37,69.51,68.97,68.97,377486.0,68.8754,69.0144,68.4783,68.4783,377486.0
2025-04-09 14:40:00,68.96,69.25,68.81,69.24,348463.0,68.4683,68.7563,68.3194,68.7463,348463.0
2025-04-09 14:50:00,69.25,69.31,68.95,69.09,343367.0,68.7563,68.8158,68.4584,68.5974,343367.0
2025-04-09 15:00:00,69.08,69.61,68.99,69.48,414011.0,68.5875,69.1137,68.4981,68.9846,414011.0
2025-04-09 15:10:00,69.47,69.61,69.28,69.32,417533.0,68.9747,69.1137,68.786,68.8258,417533.0
2025-04-09 15:20:00,69.31,69.56,69.29,69.47,360630.0,68.8158,69.064,68.796,68.9747,360630.0
2025-04-09 15:30:00,69.48,69.6,69.34,69.36,400933.0,68.9846,69.1038,68.8456,68.8655,400933.0
2025-04-09 15:40:00,69.36,69.59,69.31,69.56,559795.0,68.8655,69.0938,68.8158,69.064,559795.0
2025-04-09 15:50:00,69.56,70.08,69.55,69.9,1993704.0,69.064,69.5803,69.0541,69.4016,1993704.0
2025-04-10 09:30:00,70.19,70.55,70.05,70.32,699395.0,69.6896,70.047,69.5506,69.8186,699395.0
2025-04-10 09:40:00,70.33,70.8,70.32,70.67,321831.0,69.8286,70.2952,69.8186,70.1661,321831.0
2025-04-10 09:50:00,70.67,70.8,70.4,70.52,387509.0,70.1661,70.2952,69.8981,70.0172,387509.0
2025-04-10 10:00:00,70.51,70.71,70.36,70.68,369128.0,70.0073,70.2058,69.8583,70.1761,369128.0
2025-04-10 10:10:00,70.68,70.68,70.3,70.39,281876.0,70.1761,70.1761,69.7988,69.8881,281876.0
2025-04-10 10:20:00,70.39,70.45,70.11,70.13,255695.0,69.8881,69.9477,69.6101,69.63,255695.0
2025-04-10 10:30:00,70.13,70.44,70.1,70.32,366062.0,69.63,69.9378,69.6002,69.8186,366062.0
2025-04-10 10:40:00,70.33,70.38,69.98,70.03,280622.0,69.8286,69.8782,69.4811,69.5307,280622.0
2025-04-10 10:50:00,70.03,70.14,69.79,69.87,218026.0,69.5307,69.6399,69.2924,69.3718,218026.0
2025-04-10 11:00:00,69.86,69.93,69.78,69.82,159119.0,69.3619,69.4314,69.2825,69.3222,159119.0
2025-04-10 11:10:00,69.81,69.83,69.61,69.63,142109.0,69.3123,69.3321,69.1137,69.1335,142109.0
2025-04-10 11:20:00,69.63,69.78,69.6,69.78,135285.0,69.1335,69.2825,69.1038,69.2825,135285.0
2025-04-10 11:30:00,69.77,69.79,69.61,69.64,170156.0,69.2725,69.2924,69.1137,69.1435,170156.0
2025-04-10 11:40:00,69.64,69.78,69.53,69.67,211293.0,69.1435,69.2825,69.0343,69.1733,211293.0
2025-04-10 11:50:00,69.68,69.76,69.48,69.51,195460.0,69.1832,69.2626,68.9846,69.0144,195460.0
2025-04-10 12:00:00,69.51,69.54,69.18,69.28,483765.0,69.0144,69.0442,68.6868,68.786,483765.0
2025-04-10 12:10:00,69.28,69.56,69.19,69.37,355239.0,68.786,69.064,68.6967,68.8754,355239.0
2025-04-10 12:20:00,69.36,69.37,68.98,69.13,314341.0,68.8655,68.8754,68.4882,68.6371,314341.0
2025-04-10 12:30:00,69.14,69.74,69.11,69.7,477828.0,68.647,69.2428,68.6173,69.203,477828.0
2025-04-10 12:40:00,69.7,69.82,69.42,69.74,267304.0,69.203,69.3222,68.925,69.2428,267304.0
2025-04-10 12:50:00,69.74,69.86,69.59,69.78,173649.0,69.2428,69.3619,69.0938,69.2825,173649.0
2025-04-10 13:00:00,69.78,70.24,69.52,69.56,379011.0,69.2825,69.7392,69.0243,69.064,379011.0
2025-04-10 13:10:00,69.56,69.57,69.26,69.47,160916.0,69.064,69.074,68.7662,68.9747,160916.0
2025-04-10 13:20:00,69.47,69.96,69.28,69.92,264373.0,68.9747,69.4612,68.786,69.4215,264373.0
2025-04-10 13:30:00,69.92,70.03,69.79,69.86,240420.0,69.4215,69.5307,69.2924,69.3619,240420.0
2025-04-10 13:40:00,69.86,70.46,69.84,70.23,317489.0,69.3619,69.9576,69.342,69.7293,317489.0
2025-04-10 13:50:00,70.23,70.46,70.04,70.28,273029.0,69.7293,69.9576,69.5406,69.7789,273029.0
2025-04-10 14:00:00,70.26,70.77,70.25,70.42,436824.0,69.7591,70.2654,69.7491,69.9179,436824.0
2025-04-10 14:10:00,70.42,70.56,70.32,70.45,322801.0,69.9179,70.0569,69.8186,69.9477,322801.0
2025-04-10 14:20:00,70.44,70.98,70.44,70.91,390272.0,69.9378,70.4739,69.9378,70.4044,390272.0
2025-04-10 14:30:00,70.92,71.05,70.7,70.81,294657.0,70.4143,70.5434,70.1959,70.3051,294657.0
2025-04-10 14:40:00,70.83,71.01,70.78,70.89,255656.0,70.325,70.5037,70.2753,70.3846,255656.0
2025-04-10 14:50:00,70.9,70.97,70.63,70.82,251483.0,70.3945,70.464,70.1264,70.3151,251483.0
2025-04-10 15:00:00,70.83,71.11,70.67,70.68,372260.0,70.325,70.603,70.1661,70.1761,372260.0
2025-04-10 15:10:00,70.69,71.03,70.62,71.0,283086.0,70.186,70.5236,70.1165,70.4938,283086.0
2025-04-10 15:20:00,71.01,71.21,70.71,70.73,367671.0,70.5037,70.7023,70.2058,70.2257,367671.0
2025-04-10 15:30:00,70.72,70.93,70.58,70.66,489978.0,70.2158,70.4243,70.0768,70.1562,489978.0
2025-04-10 15:40:00,70.66,70.76,70.33,70.67,584705.0,70.1562,70.2555,69.8286,70.1661,584705.0
2025-04-10 15:50:00,70.66,71.11,70.63,70.77,1646753.0,70.1562,70.603,70.1264,70.2654,1646753.0
2025-04-11 09:30:00,70.91,71.06,70.54,70.8,1070914.0,70.4044,70.5534,70.0371,70.2952,1070914.0
2025-04-11 09:40:00,70.8,71.3,70.58,71.17,523009.0,70.2952,70.7916,70.0768,70.6626,523009.0
2025-04-11 09:50:00,71.17,71.24,70.96,70.98,463283.0,70.6626,70.7321,70.4541,70.4739,463283.0
2025-04-11 10:00:00,70.96,71.38,70.82,71.16,348055.0,70.4541,70.8711,70.3151,70.6526,348055.0
2025-04-11 10:10:00,71.16,71.26,70.9,71.02,307996.0,70.6526,70.7519,70.3945,70.5136,307996.0
2025-04-11 10:20:00,71.02,71.06,70.74,70.75,344940.0,70.5136,70.5534,70.2356,70.2456,344940.0
2025-04-11 10:30:00,70.76,71.13,70.71,70.98,320651.0,70.2555,70.6229,70.2058,70.4739,320651.0
2025-04-11 10:40:00,70.99,71.09,70.83,71.04,209890.0,70.4839,70.5831,70.325,70.5335,209890.0
2025-04-11 10:50:00,71.04,71.09,70.89,70.9,170029.0,70.5335,70.5831,70.3846,70.3945,170029.0
2025-04-11 11:00:00,70.88,71.04,70.58,70.73,234884.0,70.3746,70.5335,70.0768,70.2257,234884.0
2025-04-11 11:10:00,70.75,70.89,70.63,70.74,142841.0,70.2456,70.3846,70.1264,70.2356,142841.0
2025-04-11 11:20:00,70.7,70.85,70.65,70.81,164446.0,70.1959,70.3448,70.1463,70.3051,164446.0
2025-04-11 11:30:00,70.82,70.96,70.72,70.92,123225.0,70.3151,70.4541,70.2158,70.4143,123225.0
2025-04-11 11:40:00,70.91,71.09,70.87,71.06,111490.0,70.4044,70.5831,70.3647,70.5534,111490.0
2025-04-11 11:50:00,71.08,71.28,71.06,71.23,153798.0,70.5732,70.7718,70.5534,70.7221,153798.0
2025-04-11 12:00:00,71.24,71.28,71.11,71.19,289993.0,70.7321,70.7718,70.603,70.6824,289993.0
2025-04-11 12:10:00,71.19,71.4,71.19,71.38,174741.0,70.6824,70.8909,70.6824,70.8711,174741.0
2025-04-11 12:20:00,71.39,71.46,71.37,71.42,136737.0,70.881,70.9505,70.8611,70.9108,136737.0
2025-04-11 12:30:00,71.43,71.63,71.41,71.6,175890.0,70.9207,71.1193,70.9009,71.0895,175890.0
2025-04-11 12:40:00,71.59,71.73,71.53,71.67,178038.0,71.0796,71.2186,71.02,71.159,178038.0
2025-04-11 12:50:00,71.67,71.76,71.59,71.61,206639.0,71.159,71.2484,71.0796,71.0994,206639.0
2025-04-11 13:00:00,71.61,71.68,71.56,71.63,161883.0,71.0994,71.1689,71.0498,71.1193,161883.0
2025-04-11 13:10:00,71.62,71.63,71.38,71.48,259836.0,71.1094,71.1193,70.8711,70.9704,259836.0
2025-04-11 13:20:00,71.47,71.52,71.33,71.39,200976.0,70.9604,71.0101,70.8214,70.881,200976.0
2025-04-11 13:30:00,71.39,71.61,71.35,71.6,192324.0,70.881,71.0994,70.8413,71.0895,192324.0
2025-04-11 13:40:00,71.61,71.84,71.58,71.69,529580.0,71.0994,71.3278,71.0696,71.1789,529580.0
2025-04-11 13:50:00,71.67,71.78,71.62,71.73,132259.0,71.159,71.2682,71.1094,71.2186,132259.0
2025-04-11 14:00:00,71.73,71.85,71.63,71.64,231162.0,71.2186,71.3377,71.1193,71.1292,231162.0
2025-04-11 14:10:00,71.64,71.67,71.49,71.51,230684.0,71.1292,71.159,70.9803,71.0001,230684.0
2025-04-11 14:20:00,71.5,71.66,71.47,71.62,196852.0,70.9902,71.1491,70.9604,71.1094,196852.0
2025-04-11 14:30:00,71.62,71.7,71.59,71.66,193437.0,71.1094,71.1888,71.0796,71.1491,193437.0
2025-04-11 14:40:00,71.67,71.76,71.64,71.74,139214.0,71.159,71.2484,71.1292,71.2285,139214.0
2025-04-11 14:50:00,71.75,71.76,71.59,71.6,155458.0,71.2384,71.2484,71.0796,71.0895,155458.0
2025-04-11 15:00:00,71.6,71.71,71.58,71.71,233061.0,71.0895,71.1987,71.0696,71.1987,233061.0
2025-04-11 15:10:00,71.71,71.77,71.6,71.68,217941.0,71.1987,71.2583,71.0895,71.1689,217941.0
2025-04-11 15:20:00,71.67,71.79,71.64,71.72,259049.0,71.159,71.2781,71.1292,71.2086,259049.0
2025-04-11 15:30:00,71.72,71.74,71.6,71.71,228677.0,71.2086,71.2285,71.0895,71.1987,228677.0
2025-04-11 15:40:00,71.72,71.78,71.62,71.67,347908.0,71.2086,71.2682,71.1094,71.159,347908.0
2025-04-11 15:50:00,71.66,71.73,71.26,71.37,2451736.0,71.1491,71.2186,70.7519,70.8611,2451736.0
2025-04-14 09:30:00,71.3,71.79,70.93,71.71,734589.0,70.7916,71.2781,70.4243,71.1987,734589.0
2025-04-14 09:40:00,71.74,72.03,71.67,71.92,298460.0,71.2285,71.5164,71.159,71.4072,298460.0
2025-04-14 09:50:00,71.9,72.04,71.83,71.97,274894.0,71.3874,71.5264,71.3179,71.4569,274894.0
2025-04-14 10:00:00,71.97,72.05,71.83,71.98,223150.0,71.4569,71.5363,71.3179,71.4668,223150.0
2025-04-14 10:10:00,71.98,71.99,71.72,71.78,214169.0,71.4668,71.4767,71.2086,71.2682,214169.0
2025-04-14 10:20:00,71.79,72.0,71.76,71.98,162435.0,71.2781,71.4866,71.2484,71.4668,162435.0
2025-04-14 10:30:00,71.98,72.09,71.95,72.01,173604.0,71.4668,71.576,71.437,71.4966,173604.0
2025-04-14 10:40:00,72.0,72.11,71.96,72.02,193670.0,71.4866,71.5959,71.4469,71.5065,193670.0
2025-04-14 10:50:00,72.02,72.11,71.99,72.05,265045.0,71.5065,71.5959,71.4767,71.5363,265045.0
2025-04-14 11:00:00,72.06,72.15,71.99,72.03,222278.0,71.5462,71.6356,71.4767,71.5164,222278.0
2025-04-14 11:10:00,72.03,72.16,72.0,72.12,131408.0,71.5164,71.6455,71.4866,71.6058,131408.0
2025-04-14 11:20:00,72.12,72.17,72.0,72.02,182578.0,71.6058,71.6554,71.4866,71.5065,182578.0
2025-04-14 11:30:00,72.01,72.12,71.95,72.01,105996.0,71.4966,71.6058,71.437,71.4966,105996.0
2025-04-14 11:40:00,72.0,72.08,71.93,71.95,152768.0,71.4866,71.5661,71.4171,71.437,152768.0
2025-04-14 11:50:00,71.95,71.97,71.8,71.9,255413.0,71.437,71.4569,71.2881,71.3874,255413.0
2025-04-14 12:00:00,71.9,71.98,71.85,71.95,153892.0,71.3874,71.4668,71.3377,71.437,153892.0
2025-04-14 12:10:00,71.95,72.12,71.89,72.05,303730.0,71.437,71.6058,71.3774,71.5363,303730.0
2025-04-14 12:20:00,72.04,72.09,71.95,72.05,145407.0,71.5264,71.576,71.437,71.5363,145407.0
2025-04-14 12:30:00,72.05,72.13,71.99,72.03,132812.0,71.5363,71.6157,71.4767,71.5164,132812.0
2025-04-14 12:40:00,72.03,72.15,72.0,72.09,134427.0,71.5164,71.6356,71.4866,71.576,134427.0
2025-04-14 12:50:00,72.09,72.12,72.0,72.03,104823.0,71.576,71.6058,71.4866,71.5164,104823.0
2025-04-14 13:00:00,72.02,72.15,71.93,72.1,282364.0,71.5065,71.6356,71.4171,71.5859,282364.0
2025-04-14 13:10:00,72.09,72.18,72.07,72.16,97162.0,71.576,71.6654,71.5561,71.6455,97162.0
2025-04-14 13:20:00,72.16,72.26,72.15,72.22,136101.0,71.6455,71.7448,71.6356,71.7051,136101.0
2025-04-14 13:30:00,72.22,72.26,72.14,72.2,162917.0,71.7051,71.7448,71.6257,71.6852,162917.0
2025-04-14 13:40:00,72.2,72.23,72.15,72.23,99372.0,71.6852,71.715,71.6356,71.715,99372.0
2025-04-14 13:50:00,72.23,72.39,72.2,72.35,142838.0,71.715,71.8739,71.6852,71.8342,142838.0
2025-04-14 14:00:00,72.34,72.48,72.34,72.47,244488.0,71.8242,71.9632,71.8242,71.9533,244488.0
2025-04-14 14:10:00,72.46,72.54,72.45,72.5,178076.0,71.9434,72.0228,71.9334,71.9831,178076.0
2025-04-14 14:20:00,72.5,72.57,72.47,72.54,125413.0,71.9831,72.0526,71.9533,72.0228,125413.0
2025-04-14 14:30:00,72.55,72.57,72.48,72.49,161010.0,72.0327,72.0526,71.9632,71.9732,161010.0
2025-04-14 14:40:00,72.5,72.5,72.42,72.45,125929.0,71.9831,71.9831,71.9037,71.9334,125929.0
2025-04-14 14:50:00,72.45,72.51,72.4,72.48,152823.0,71.9334,71.993,71.8838,71.9632,152823.0
2025-04-14 15:00:00,72.48,72.55,72.48,72.52,170965.0,71.9632,72.0327,71.9632,72.0029,170965.0
2025-04-14 15:10:00,72.52,72.58,72.49,72.5,116922.0,72.0029,72.0625,71.9732,71.9831,116922.0
2025-04-14 15:20:00,72.5,72.61,72.49,72.58,151227.0,71.9831,72.0923,71.9732,72.0625,151227.0
2025-04-14 15:30:00,72.58,72.62,72.51,72.57,258609.0,72.0625,72.1022,71.993,72.0526,258609.0
2025-04-14 15:40:00,72.57,72.66,72.56,72.58,298399.0,72.0526,72.1419,72.0427,72.0625,298399.0
2025-04-14 15:50:00,72.57,72.59,72.38,72.48,908169.0,72.0526,72.0724,71.8639,71.9632,908169.0
2025-04-15 09:30:00,72.62,72.62,72.01,72.27,815059.0,72.1022,72.1022,71.4966,71.7547,815059.0
2025-04-15 09:40:00,72.27,72.63,72.25,72.47,270426.0,71.7547,72.1122,71.7349,71.9533,270426.0
2025-04-15 09:50:00,72.48,72.6,72.38,72.48,278001.0,71.9632,72.0824,71.8639,71.9632,278001.0
2025-04-15 10:00:00,72.48,72.58,72.39,72.41,585695.0,71.9632,72.0625,71.8739,71.8937,585695.0
2025-04-15 10:10:00,72.41,72.48,72.24,72.33,267407.0,71.8937,71.9632,71.7249,71.8143,267407.0
2025-04-15 10:20:00,72.34,72.48,72.25,72.39,280568.0,71.8242,71.9632,71.7349,71.8739,280568.0
2025-04-15 10:30:00,72.38,72.42,72.27,72.29,224487.0,71.8639,71.9037,71.7547,71.7746,224487.0
2025-04-15 10:40:00,72.29,72.43,72.21,72.23,321133.0,71.7746,71.9136,71.6952,71.715,321133.0
2025-04-15 10:50:00,72.22,72.3,72.16,72.18,221943.0,71.7051,71.7845,71.6455,71.6654,221943.0
2025-04-15 11:00:00,72.17,72.22,72.07,72.1,137236.0,71.6554,71.7051,71.5561,71.5859,137236.0
2025-04-15 11:10:00,72.1,72.21,72.06,72.12,130290.0,71.5859,71.6952,71.5462,71.6058,130290.0
2025-04-15 11:20:00,72.13,72.2,71.97,71.98,179418.0,71.6157,71.6852,71.4569,71.4668,179418.0
2025-04-15 11:30:00,71.98,71.99,71.86,71.92,196855.0,71.4668,71.4767,71.3476,71.4072,196855.0
2025-04-15 11:40:00,71.92,71.93,71.72,71.75,120093.0,71.4072,71.4171,71.2086,71.2384,120093.0
2025-04-15 11:50:00,71.75,72.02,71.75,71.98,158189.0,71.2384,71.5065,71.2384,71.4668,158189.0
2025-04-15 12:00:00,71.98,71.99,71.84,71.84,103558.0,71.4668,71.4767,71.3278,71.3278,103558.0
2025-04-15 12:10:00,71.84,71.88,71.79,71.81,102333.0,71.3278,71.3675,71.2781,71.298,102333.0
2025-04-15 12:20:00,71.81,71.96,71.79,71.92,101684.0,71.298,71.4469,71.2781,71.4072,101684.0
2025-04-15 12:30:00,71.92,71.97,71.88,71.95,80212.0,71.4072,71.4569,71.3675,71.437,80212.0
2025-04-15 12:40:00,71.95,71.98,71.87,71.97,96237.0,71.437,71.4668,71.3576,71.4569,96237.0
2025-04-15 12:50:00,71.98,72.0,71.83,71.92,108915.0,71.4668,71.4866,71.3179,71.4072,108915.0
2025-04-15 13:00:00,71.92,71.94,71.84,71.86,148635.0,71.4072,71.4271,71.3278,71.3476,148635.0
2025-04-15 13:10:00,71.85,71.9,71.8,71.84,70332.0,71.3377,71.3874,71.2881,71.3278,70332.0
2025-04-15 13:20:00,71.84,71.86,71.76,71.8,76416.0,71.3278,71.3476,71.2484,71.2881,76416.0
2025-04-15 13:30:00,71.8,71.85,71.78,71.81,83279.0,71.2881,71.3377,71.2682,71.298,83279.0
2025-04-15 13:40:00,71.81,71.84,71.75,71.81,146261.0,71.298,71.3278,71.2384,71.298,146261.0
2025-04-15 13:50:00,71.81,71.98,71.76,71.95,346188.0,71.298,71.4668,71.2484,71.437,346188.0
2025-04-15 14:00:00,71.95,71.99,71.83,71.86,330886.0,71.437,71.4767,71.3179,71.3476,330886.0
2025-04-15 14:10:00,71.85,71.85,71.75,71.78,88586.0,71.3377,71.3377,71.2384,71.2682,88586.0
2025-04-15 14:20:00,71.77,71.87,71.76,71.84,162929.0,71.2583,71.3576,71.2484,71.3278,162929.0
2025-04-15 14:30:00,71.84,71.92,71.81,71.84,190569.0,71.3278,71.4072,71.298,71.3278,190569.0
2025-04-15 14:40:00,71.84,71.86,71.79,71.81,532130.0,71.3278,71.3476,71.2781,71.298,532130.0
2025-04-15 14:50:00,71.81,71.99,71.76,71.95,407870.0,71.298,71.4767,71.2484,71.437,407870.0
2025-04-15 15:00:00,71.95,71.97,71.82,71.9,213609.0,71.437,71.4569,71.3079,71.3874,213609.0
2025-04-15 15:10:00,71.9,71.99,71.83,71.96,102331.0,71.3874,71.4767,71.3179,71.4469,102331.0
2025-04-15 15:20:00,71.95,72.0,71.85,71.91,192648.0,71.437,71.4866,71.3377,71.3973,192648.0
2025-04-15 15:30:00,71.91,71.99,71.87,71.97,340055.0,71.3973,71.4767,71.3576,71.4569,340055.0
2025-04-15 15:40:00,71.96,72.07,71.93,72.03,391487.0,71.4469,71.5561,71.4171,71.5164,391487.0
2025-04-15 15:50:00,72.03,72.07,71.79,71.87,1261407.0,71.5164,71.5561,71.2781,71.3576,1261407.0
2025-04-16 09:30:00,72.3,72.67,72.01,72.16,773558.0,71.7845,72.1519,71.4966,71.6455,773558.0
2025-04-16 09:40:00,72.15,72.34,72.11,72.25,253858.0,71.6356,71.8242,71.5959,71.7349,253858.0
2025-04-16 09:50:00,72.24,72.35,72.2,72.32,272258.0,71.7249,71.8342,71.6852,71.8044,272258.0
2025-04-16 10:00:00,72.33,72.35,72.05,72.06,281507.0,71.8143,71.8342,71.5363,71.5462,281507.0
2025-04-16 10:10:00,72.06,72.14,72.0,72.06,311511.0,71.5462,71.6257,71.4866,71.5462,311511.0
2025-04-16 10:20:00,72.06,72.32,72.01,72.31,178392.0,71.5462,71.8044,71.4966,71.7944,178392.0
2025-04-16 10:30:00,72.31,72.5,72.3,72.48,481786.0,71.7944,71.9831,71.7845,71.9632,481786.0
2025-04-16 10:40:00,72.48,72.51,72.44,72.45,199928.0,71.9632,71.993,71.9235,71.9334,199928.0
2025-04-16 10:50:00,72.45,72.52,72.4,72.51,168129.0,71.9334,72.0029,71.8838,71.993,168129.0
2025-04-16 11:00:00,72.51,72.67,72.5,72.53,491781.0,71.993,72.1519,71.9831,72.0129,491781.0
2025-04-16 11:10:00,72.53,72.56,72.39,72.4,187347.0,72.0129,72.0427,71.8739,71.8838,187347.0
2025-04-16 11:20:00,72.4,72.64,72.37,72.63,118307.0,71.8838,72.1221,71.854,72.1122,118307.0
2025-04-16 11:30:00,72.63,72.63,72.48,72.52,194831.0,72.1122,72.1122,71.9632,72.0029,194831.0
2025-04-16 11:40:00,72.53,72.6,72.46,72.5,213363.0,72.0129,72.0824,71.9434,71.9831,213363.0
2025-04-16 11:50:00,72.51,72.53,72.4,72.41,183822.0,71.993,72.0129,71.8838,71.8937,183822.0
2025-04-16 12:00:00,72.41,72.42,72.24,72.27,102226.0,71.8937,71.9037,71.7249,71.7547,102226.0
2025-04-16 12:10:00,72.27,72.31,72.23,72.26,227199.0,71.7547,71.7944,71.715,71.7448,227199.0
2025-04-16 12:20:00,72.27,72.4,72.25,72.39,534021.0,71.7547,71.8838,71.7349,71.8739,534021.0
2025-04-16 12:30:00,72.39,72.41,72.34,72.36,81429.0,71.8739,71.8937,71.8242,71.8441,81429.0
2025-04-16 12:40:00,72.37,72.39,72.33,72.34,104079.0,71.854,71.8739,71.8143,71.8242,104079.0
2025-04-16 12:50:00,72.34,72.35,72.28,72.31,92725.0,71.8242,71.8342,71.7647,71.7944,92725.0
2025-04-16 13:00:00,72.31,72.33,72.19,72.28,156823.0,71.7944,71.8143,71.6753,71.7647,156823.0
2025-04-16 13:10:00,72.28,72.34,72.26,72.31,76776.0,71.7647,71.8242,71.7448,71.7944,76776.0
2025-04-16 13:20:00,72.31,72.37,72.24,72.31,89095.0,71.7944,71.854,71.7249,71.7944,89095.0
2025-04-16 13:30:00,72.31,72.32,72.13,72.24,275611.0,71.7944,71.8044,71.6157,71.7249,275611.0
2025-04-16 13:40:00,72.23,72.24,72.03,72.09,253971.0,71.715,71.7249,71.5164,71.576,253971.0
2025-04-16 13:50:00,72.08,72.12,71.97,71.98,267386.0,71.5661,71.6058,71.4569,71.4668,267386.0
2025-04-16 14:00:00,71.98,72.19,71.98,72.15,179636.0,71.4668,71.6753,71.4668,71.6356,179636.0
2025-04-16 14:10:00,72.16,72.19,72.05,72.06,117095.0,71.6455,71.6753,71.5363,71.5462,117095.0
2025-04-16 14:20:00,72.06,72.11,72.04,72.09,129398.0,71.5462,71.5959,71.5264,71.576,129398.0
2025-04-16 14:30:00,72.09,72.09,71.92,71.93,265212.0,71.576,71.576,71.4072,71.4171,265212.0
2025-04-16 14:40:00,71.93,72.01,71.87,72.01,103446.0,71.4171,71.4966,71.3576,71.4966,103446.0
2025-04-16 14:50:00,72.01,72.01,71.91,71.92,117983.0,71.4966,71.4966,71.3973,71.4072,117983.0
2025-04-16 15:00:00,71.92,71.93,71.76,71.8,123863.0,71.4072,71.4171,71.2484,71.2881,123863.0
2025-04-16 15:10:00,71.8,71.82,71.72,71.72,142763.0,71.2881,71.3079,71.2086,71.2086,142763.0
2025-04-16 15:20:00,71.72,71.73,71.53,71.61,131479.0,71.2086,71.2186,71.02,71.0994,131479.0
2025-04-16 15:30:00,71.61,71.7,71.48,71.54,300038.0,71.0994,71.1888,70.9704,71.0299,300038.0
2025-04-16 15:40:00,71.55,71.6,71.38,71.42,168356.0,71.0399,71.0895,70.8711,70.9108,168356.0
2025-04-16 15:50:00,71.42,71.75,71.4,71.68,1052011.0,70.9108,71.2384,70.8909,71.1689,1052011.0
2025-04-17 09:30:00,71.9,72.08,71.72,71.97,1279596.0,71.3874,71.5661,71.2086,71.4569,1279596.0
2025-04-17 09:40:00,71.99,72.09,71.92,71.96,212887.0,71.4767,71.576,71.4072,71.4469,212887.0
2025-04-17 09:50:00,71.97,72.3,71.96,72.28,336876.0,71.4569,71.7845,71.4469,71.7647,336876.0
2025-04-17 10:00:00,72.29,72.45,72.25,72.33,285743.0,71.7746,71.9334,71.7349,71.8143,285743.0
2025-04-17 10:10:00,72.33,72.5,72.27,72.48,514993.0,71.8143,71.9831,71.7547,71.9632,514993.0
2025-04-17 10:20:00,72.48,72.62,72.48,72.49,547989.0,71.9632,72.1022,71.9632,71.9732,547989.0
2025-04-17 10:30:00,72.5,72.54,72.35,72.37,260382.0,71.9831,72.0228,71.8342,71.854,260382.0
2025-04-17 10:40:00,72.37,72.48,72.33,72.4,161548.0,71.854,71.9632,71.8143,71.8838,161548.0
2025-04-17 10:50:00,72.41,72.65,72.38,72.65,1142038.0,71.8937,72.132,71.8639,72.132,1142038.0
2025-04-17 11:00:00,72.65,72.86,72.59,72.81,338882.0,72.132,72.3405,72.0724,72.2909,338882.0
2025-04-17 11:10:00,72.8,72.96,72.8,72.92,187341.0,72.2809,72.4398,72.2809,72.4001,187341.0
2025-04-17 11:20:00,72.92,72.92,72.8,72.84,252095.0,72.4001,72.4001,72.2809,72.3207,252095.0
2025-04-17 11:30:00,72.84,72.97,72.8,72.89,153573.0,72.3207,72.4497,72.2809,72.3703,153573.0
2025-04-17 11:40:00,72.9,72.91,72.8,72.81,106656.0,72.3802,72.3902,72.2809,72.2909,106656.0
2025-04-17 11:50:00,72.81,72.87,72.76,72.8,170484.0,72.2909,72.3504,72.2412,72.2809,170484.0
2025-04-17 12:00:00,72.8,72.95,72.76,72.91,273931.0,72.2809,72.4299,72.2412,72.3902,273931.0
2025-04-17 12:10:00,72.91,72.94,72.7,72.91,198297.0,72.3902,72.4199,72.1817,72.3902,198297.0
2025-04-17 12:20:00,72.91,72.94,72.8,72.86,115842.0,72.3902,72.4199,72.2809,72.3405,115842.0
2025-04-17 12:30:00,72.86,72.87,72.71,72.73,238399.0,72.3405,72.3504,72.1916,72.2114,238399.0
2025-04-17 12:40:00,72.73,72.81,72.7,72.77,91956.0,72.2114,72.2909,72.1817,72.2512,91956.0
2025-04-17 12:50:00,72.77,72.95,72.76,72.92,123076.0,72.2512,72.4299,72.2412,72.4001,123076.0
2025-04-17 13:00:00,72.92,72.93,72.76,72.83,117249.0,72.4001,72.41,72.2412,72.3107,117249.0
2025-04-17 13:10:00,72.83,72.83,72.74,72.78,141778.0,72.3107,72.3107,72.2214,72.2611,141778.0
2025-04-17 13:20:00,72.78,72.85,72.77,72.82,127656.0,72.2611,72.3306,72.2512,72.3008,127656.0
2025-04-17 13:30:00,72.82,72.96,72.81,72.91,179100.0,72.3008,72.4398,72.2909,72.3902,179100.0
2025-04-17 13:40:00,72.91,73.11,72.9,72.99,1518813.0,72.3902,72.5887,72.3802,72.4696,1518813.0
2025-04-17 13:50:00,72.99,73.17,72.95,73.16,302618.0,72.4696,72.6483,72.4299,72.6384,302618.0
2025-04-17 14:00:00,73.17,73.39,73.13,73.33,411116.0,72.6483,72.8667,72.6086,72.8072,411116.0
2025-04-17 14:10:00,73.32,73.39,73.24,73.32,192424.0,72.7972,72.8667,72.7178,72.7972,192424.0
2025-04-17 14:20:00,73.31,73.4,73.24,73.27,148056.0,72.7873,72.8767,72.7178,72.7476,148056.0
2025-04-17 14:30:00,73.27,73.42,73.25,73.42,246101.0,72.7476,72.8965,72.7277,72.8965,246101.0
2025-04-17 14:40:00,73.42,73.43,73.2,73.2,225940.0,72.8965,72.9065,72.6781,72.6781,225940.0
2025-04-17 14:50:00,73.21,73.24,73.13,73.17,142200.0,72.688,72.7178,72.6086,72.6483,142200.0
2025-04-17 15:00:00,73.16,73.16,73.03,73.07,144137.0,72.6384,72.6384,72.5093,72.549,144137.0
2025-04-17 15:10:00,73.06,73.11,72.95,73.1,440320.0,72.5391,72.5887,72.4299,72.5788,440320.0
2025-04-17 15:20:00,73.09,73.17,73.01,73.12,217799.0,72.5689,72.6483,72.4894,72.5987,217799.0
2025-04-17 15:30:00,73.11,73.28,73.1,73.2,323371.0,72.5887,72.7575,72.5788,72.6781,323371.0
2025-04-17 15:40:00,73.2,73.25,73.16,73.17,419031.0,72.6781,72.7277,72.6384,72.6483,419031.0
2025-04-17 15:50:00,73.16,73.17,72.96,72.98,1019993.0,72.6384,72.6483,72.4398,72.4597,1019993.0
2025-04-21 09:30:00,73.38,73.48,72.82,72.83,523656.0,72.8568,72.9561,72.3008,72.3107,523656.0
2025-04-21 09:40:00,72.83,73.08,72.82,73.03,316247.0,72.3107,72.5589,72.3008,72.5093,316247.0
2025-04-21 09:50:00,73.03,73.18,72.95,73.17,325253.0,72.5093,72.6582,72.4299,72.6483,325253.0
2025-04-21 10:00:00,73.16,73.41,73.1,73.37,432381.0,72.6384,72.8866,72.5788,72.8469,432381.0
2025-04-21 10:10:00,73.37,73.4,73.25,73.26,424628.0,72.8469,72.8767,72.7277,72.7377,424628.0
2025-04-21 10:20:00,73.26,73.35,73.12,73.27,438346.0,72.7377,72.827,72.5987,72.7476,438346.0
2025-04-21 10:30:00,73.27,73.38,73.26,73.34,388027.0,72.7476,72.8568,72.7377,72.8171,388027.0
2025-04-21 10:40:00,73.34,73.41,73.24,73.27,444198.0,72.8171,72.8866,72.7178,72.7476,444198.0
2025-04-21 10:50:00,73.27,73.29,73.09,73.11,660072.0,72.7476,72.7675,72.5689,72.5887,660072.0
2025-04-21 11:00:00,73.11,73.14,72.65,72.67,625674.0,72.5887,72.6185,72.132,72.1519,625674.0
2025-04-21 11:10:00,72.68,72.8,72.54,72.57,325403.0,72.1618,72.2809,72.0228,72.0526,325403.0
2025-04-21 11:20:00,72.57,72.73,72.56,72.67,198667.0,72.0526,72.2114,72.0427,72.1519,198667.0
2025-04-21 11:30:00,72.67,72.68,72.52,72.55,359857.0,72.1519,72.1618,72.0029,72.0327,359857.0
2025-04-21 11:40:00,72.55,72.59,72.51,72.53,173879.0,72.0327,72.0724,71.993,72.0129,173879.0
2025-04-21 11:50:00,72.53,72.54,72.46,72.47,114400.0,72.0129,72.0228,71.9434,71.9533,114400.0
2025-04-21 12:00:00,72.47,72.52,72.39,72.42,148561.0,71.9533,72.0029,71.8739,71.9037,148561.0
2025-04-21 12:10:00,72.42,72.44,72.33,72.38,103977.0,71.9037,71.9235,71.8143,71.8639,103977.0
2025-04-21 12:20:00,72.38,72.4,72.29,72.35,102089.0,71.8639,71.8838,71.7746,71.8342,102089.0
2025-04-21 12:30:00,72.36,72.49,72.35,72.48,146652.0,71.8441,71.9732,71.8342,71.9632,146652.0
2025-04-21 12:40:00,72.48,72.55,72.42,72.42,95782.0,71.9632,72.0327,71.9037,71.9037,95782.0
2025-04-21 12:50:00,72.41,72.42,72.32,72.4,95612.0,71.8937,71.9037,71.8044,71.8838,95612.0
2025-04-21 13:00:00,72.39,72.44,72.2,72.22,148009.0,71.8739,71.9235,71.6852,71.7051,148009.0
2025-04-21 13:10:00,72.22,72.23,72.08,72.14,121379.0,71.7051,71.715,71.5661,71.6257,121379.0
2025-04-21 13:20:00,72.14,72.18,72.06,72.09,91605.0,71.6257,71.6654,71.5462,71.576,91605.0
2025-04-21 13:30:00,72.09,72.12,72.06,72.09,98631.0,71.576,71.6058,71.5462,71.576,98631.0
2025-04-21 13:40:00,72.09,72.13,72.01,72.04,175209.0,71.576,71.6157,71.4966,71.5264,175209.0
2025-04-21 13:50:00,72.04,72.06,72.0,72.01,182010.0,71.5264,71.5462,71.4866,71.4966,182010.0
2025-04-21 14:00:00,72.0,72.02,71.84,71.87,208071.0,71.4866,71.5065,71.3278,71.3576,208071.0
2025-04-21 14:10:00,71.86,71.98,71.82,71.98,130832.0,71.3476,71.4668,71.3079,71.4668,130832.0
2025-04-21 14:20:00,71.97,72.11,71.95,72.11,99873.0,71.4569,71.5959,71.437,71.5959,99873.0
2025-04-21 14:30:00,72.1,72.25,72.09,72.24,133036.0,71.5859,71.7349,71.576,71.7249,133036.0
2025-04-21 14:40:00,72.24,72.25,72.12,72.24,143887.0,71.7249,71.7349,71.6058,71.7249,143887.0
2025-04-21 14:50:00,72.24,72.25,72.14,72.18,144251.0,71.7249,71.7349,71.6257,71.6654,144251.0
2025-04-21 15:00:00,72.17,72.24,72.12,72.12,156876.0,71.6554,71.7249,71.6058,71.6058,156876.0
2025-04-21 15:10:00,72.13,72.29,72.13,72.26,161458.0,71.6157,71.7746,71.6157,71.7448,161458.0
2025-04-21 15:20:00,72.26,72.32,72.19,72.28,157849.0,71.7448,71.8044,71.6753,71.7647,157849.0
2025-04-21 15:30:00,72.28,72.43,72.24,72.4,231262.0,71.7647,71.9136,71.7249,71.8838,231262.0
2025-04-21 15:40:00,72.41,72.59,72.41,72.58,283478.0,71.8937,72.0724,71.8937,72.0625,283478.0
2025-04-21 15:50:00,72.57,72.83,72.55,72.75,1100976.0,72.0526,72.3107,72.0327,72.2313,1100976.0
2025-04-22 09:30:00,73.0,73.5,72.92,73.44,613033.0,72.4795,72.976,72.4001,72.9164,613033.0
2025-04-22 09:40:00,73.44,73.69,73.42,73.56,213017.0,72.9164,73.1646,72.8965,73.0355,213017.0
2025-04-22 09:50:00,73.58,73.66,73.39,73.62,200813.0,73.0554,73.1348,72.8667,73.0951,200813.0
2025-04-22 10:00:00,73.61,73.83,73.61,73.8,164690.0,73.0852,73.3036,73.0852,73.2738,164690.0
2025-04-22 10:10:00,73.81,73.88,73.71,73.84,248988.0,73.2837,73.3532,73.1845,73.3135,248988.0
2025-04-22 10:20:00,73.84,74.04,73.8,73.96,584481.0,73.3135,73.5121,73.2738,73.4327,584481.0
2025-04-22 10:30:00,73.95,74.0,73.88,73.97,198867.0,73.4227,73.4724,73.3532,73.4426,198867.0
2025-04-22 10:40:00,73.97,74.24,73.96,74.17,295358.0,73.4426,73.7107,73.4327,73.6412,295358.0
2025-04-22 10:50:00,74.16,74.2,74.05,74.12,146739.0,73.6312,73.671,73.522,73.5915,146739.0
2025-04-22 11:00:00,74.12,74.15,74.05,74.08,154606.0,73.5915,73.6213,73.522,73.5518,154606.0
2025-04-22 11:10:00,74.08,74.13,74.05,74.05,134560.0,73.5518,73.6015,73.522,73.522,134560.0
2025-04-22 11:20:00,74.06,74.2,74.03,74.17,300842.0,73.532,73.671,73.5022,73.6412,300842.0
2025-04-22 11:30:00,74.17,74.31,74.12,74.27,382328.0,73.6412,73.7802,73.5915,73.7405,382328.0
2025-04-22 11:40:00,74.26,74.29,74.13,74.13,294202.0,73.7305,73.7603,73.6015,73.6015,294202.0
2025-04-22 11:50:00,74.13,74.31,74.11,74.27,277147.0,73.6015,73.7802,73.5816,73.7405,277147.0
2025-04-22 12:00:00,74.27,74.38,74.01,74.12,299922.0,73.7405,73.8497,73.4823,73.5915,299922.0
2025-04-22 12:10:00,74.12,74.14,73.84,73.89,464113.0,73.5915,73.6114,73.3135,73.3632,464113.0
2025-04-22 12:20:00,73.88,73.89,73.75,73.81,230699.0,73.3532,73.3632,73.2242,73.2837,230699.0
2025-04-22 12:30:00,73.81,73.93,73.78,73.87,399758.0,73.2837,73.4029,73.254,73.3433,399758.0
2025-04-22 12:40:00,73.87,73.94,73.87,73.92,198150.0,73.3433,73.4128,73.3433,73.393,198150.0
2025-04-22 12:50:00,73.92,73.99,73.88,73.92,99136.0,73.393,73.4625,73.3532,73.393,99136.0
2025-04-22 13:00:00,73.92,74.07,73.92,74.02,332593.0,73.393,73.5419,73.393,73.4922,332593.0
2025-04-22 13:10:00,74.01,74.02,73.61,73.7,406763.0,73.4823,73.4922,73.0852,73.1745,406763.0
2025-04-22 13:20:00,73.71,73.78,73.53,73.55,201622.0,73.1845,73.254,73.0057,73.0256,201622.0
2025-04-22 13:30:00,73.55,73.56,73.4,73.43,211109.0,73.0256,73.0355,72.8767,72.9065,211109.0
2025-04-22 13:40:00,73.42,73.43,73.26,73.27,95296.0,72.8965,72.9065,72.7377,72.7476,95296.0
2025-04-22 13:50:00,73.28,73.31,73.22,73.24,171153.0,72.7575,72.7873,72.698,72.7178,171153.0
2025-04-22 14:00:00,73.24,73.4,73.18,73.34,118972.0,72.7178,72.8767,72.6582,72.8171,118972.0
2025-04-22 14:10:00,73.34,73.45,73.3,73.41,244194.0,72.8171,72.9263,72.7774,72.8866,244194.0
2025-04-22 14:20:00,73.41,73.48,73.4,73.42,105976.0,72.8866,72.9561,72.8767,72.8965,105976.0
2025-04-22 14:30:00,73.42,73.52,73.42,73.48,81506.0,72.8965,72.9958,72.8965,72.9561,81506.0
2025-04-22 14:40:00,73.48,73.58,73.46,73.55,88588.0,72.9561,73.0554,72.9362,73.0256,88588.0
2025-04-22 14:50:00,73.55,73.66,73.55,73.56,165427.0,73.0256,73.1348,73.0256,73.0355,165427.0
2025-04-22 15:00:00,73.56,73.62,73.53,73.55,129373.0,73.0355,73.0951,73.0057,73.0256,129373.0
2025-04-22 15:10:00,73.54,73.55,73.44,73.45,100053.0,73.0157,73.0256,72.9164,72.9263,100053.0
2025-04-22 15:20:00,73.45,73.55,73.43,73.52,151804.0,72.9263,73.0256,72.9065,72.9958,151804.0
2025-04-22 15:30:00,73.52,73.67,73.47,73.63,248324.0,72.9958,73.1447,72.9462,73.105,248324.0
2025-04-22 15:40:00,73.62,73.85,73.59,73.81,298349.0,73.0951,73.3235,73.0653,73.2837,298349.0
2025-04-22 15:50:00,73.8,73.94,73.67,73.89,1035498.0,73.2738,73.4128,73.1447,73.3632,1035498.0
2025-04-23 09:30:00,73.29,73.95,73.04,73.41,1142605.0,72.7675,73.4227,72.5192,72.8866,1142605.0
2025-04-23 09:40:00,73.41,73.46,73.06,73.18,303406.0,72.8866,72.9362,72.5391,72.6582,303406.0
2025-04-23 09:50:00,73.18,73.55,73.09,73.54,485926.0,72.6582,73.0256,72.5689,73.0157,485926.0
2025-04-23 10:00:00,73.53,73.64,73.27,73.47,274502.0,73.0057,73.115,72.7476,72.9462,274502.0
2025-04-23 10:10:00,73.48,73.56,73.27,73.38,201650.0,72.9561,73.0355,72.7476,72.8568,201650.0
2025-04-23 10:20:00,73.37,73.63,73.35,73.6,160342.0,72.8469,73.105,72.827,73.0752,160342.0
2025-04-23 10:30:00,73.6,73.75,73.56,73.61,175653.0,73.0752,73.2242,73.0355,73.0852,175653.0
2025-04-23 10:40:00,73.61,73.62,73.38,73.42,178398.0,73.0852,73.0951,72.8568,72.8965,178398.0
2025-04-23 10:50:00,73.42,73.42,73.2,73.24,172364.0,72.8965,72.8965,72.6781,72.7178,172364.0
2025-04-23 11:00:00,73.25,73.25,73.05,73.05,255710.0,72.7277,72.7277,72.5292,72.5292,255710.0
2025-04-23 11:10:00,73.06,73.06,72.79,72.89,194304.0,72.5391,72.5391,72.271,72.3703,194304.0
2025-04-23 11:20:00,72.89,72.91,72.69,72.81,359446.0,72.3703,72.3902,72.1717,72.2909,359446.0
2025-04-23 11:30:00,72.81,72.94,72.78,72.92,185130.0,72.2909,72.4199,72.2611,72.4001,185130.0
2025-04-23 11:40:00,72.92,72.96,72.78,72.82,168540.0,72.4001,72.4398,72.2611,72.3008,168540.0
2025-04-23 11:50:00,72.81,72.89,72.74,72.87,151272.0,72.2909,72.3703,72.2214,72.3504,151272.0
2025-04-23 12:00:00,72.87,72.98,72.81,72.87,136123.0,72.3504,72.4597,72.2909,72.3504,136123.0
2025-04-23 12:10:00,72.87,72.91,72.74,72.75,186463.0,72.3504,72.3902,72.2214,72.2313,186463.0
2025-04-23 12:20:00,72.75,72.82,72.67,72.79,141591.0,72.2313,72.3008,72.1519,72.271,141591.0
2025-04-23 12:30:00,72.79,72.87,72.7,72.84,166303.0,72.271,72.3504,72.1817,72.3207,166303.0
2025-04-23 12:40:00,72.83,72.84,72.71,72.75,116892.0,72.3107,72.3207,72.1916,72.2313,116892.0
2025-04-23 12:50:00,72.75,72.95,72.73,72.9,129663.0,72.2313,72.4299,72.2114,72.3802,129663.0
2025-04-23 13:00:00,72.91,72.97,72.77,72.96,380528.0,72.3902,72.4497,72.2512,72.4398,380528.0
2025-04-23 13:10:00,72.96,73.0,72.84,72.84,172788.0,72.4398,72.4795,72.3207,72.3207,172788.0
2025-04-23 13:20:00,72.84,72.97,72.84,72.86,125281.0,72.3207,72.4497,72.3207,72.3405,125281.0
2025-04-23 13:30:00,72.86,72.91,72.69,72.76,114068.0,72.3405,72.3902,72.1717,72.2412,114068.0
2025-04-23 13:40:00,72.75,72.76,72.65,72.67,95631.0,72.2313,72.2412,72.132,72.1519,95631.0
2025-04-23 13:50:00,72.67,72.76,72.62,72.72,87785.0,72.1519,72.2412,72.1022,72.2015,87785.0
2025-04-23 14:00:00,72.73,72.78,72.63,72.76,97939.0,72.2114,72.2611,72.1122,72.2412,97939.0
2025-04-23 14:10:00,72.76,72.77,72.64,72.69,118824.0,72.2412,72.2512,72.1221,72.1717,118824.0
2025-04-23 14:20:00,72.68,72.73,72.52,72.53,148012.0,72.1618,72.2114,72.0029,72.0129,148012.0
2025-04-23 14:30:00,72.53,72.66,72.53,72.59,155109.0,72.0129,72.1419,72.0129,72.0724,155109.0
2025-04-23 14:40:00,72.58,72.63,72.49,72.59,439525.0,72.0625,72.1122,71.9732,72.0724,439525.0
2025-04-23 14:50:00,72.58,72.6,72.5,72.5,246192.0,72.0625,72.0824,71.9831,71.9831,246192.0
2025-04-23 15:00:00,72.51,72.55,72.38,72.46,183199.0,71.993,72.0327,71.8639,71.9434,183199.0
2025-04-23 15:10:00,72.44,72.61,72.44,72.61,398362.0,71.9235,72.0923,71.9235,72.0923,398362.0
2025-04-23 15:20:00,72.6,72.86,72.58,72.78,372182.0,72.0824,72.3405,72.0625,72.2611,372182.0
2025-04-23 15:30:00,72.78,73.0,72.77,72.98,427111.0,72.2611,72.4795,72.2512,72.4597,427111.0
2025-04-23 15:40:00,72.99,73.08,72.91,73.06,247161.0,72.4696,72.5589,72.3902,72.5391,247161.0
2025-04-23 15:50:00,73.06,73.43,73.06,73.28,1240717.0,72.5391,72.9065,72.5391,72.7575,1240717.0
2025-04-24 09:30:00,73.02,73.02,72.55,72.74,1004004.0,72.4994,72.4994,72.0327,72.2214,1004004.0
2025-04-24 09:40:00,72.74,73.17,72.72,73.14,660406.0,72.2214,72.6483,72.2015,72.6185,660406.0
2025-04-24 09:50:00,73.14,73.2,73.04,73.14,341099.0,72.6185,72.6781,72.5192,72.6185,341099.0
2025-04-24 10:00:00,73.14,73.17,72.87,73.03,1107084.0,72.6185,72.6483,72.3504,72.5093,1107084.0
2025-04-24 10:10:00,73.04,73.15,72.94,73.13,780809.0,72.5192,72.6284,72.4199,72.6086,780809.0
2025-04-24 10:20:00,73.13,73.39,73.08,73.37,256549.0,72.6086,72.8667,72.5589,72.8469,256549.0
2025-04-24 10:30:00,73.36,73.38,73.18,73.26,214251.0,72.837,72.8568,72.6582,72.7377,214251.0
2025-04-24 10:40:00,73.25,73.3,73.14,73.19,347977.0,72.7277,72.7774,72.6185,72.6682,347977.0
2025-04-24 10:50:00,73.19,73.43,73.14,73.36,257437.0,72.6682,72.9065,72.6185,72.837,257437.0
2025-04-24 11:00:00,73.36,73.4,73.26,73.28,240827.0,72.837,72.8767,72.7377,72.7575,240827.0
2025-04-24 11:10:00,73.28,73.43,73.24,73.28,174177.0,72.7575,72.9065,72.7178,72.7575,174177.0
2025-04-24 11:20:00,73.28,73.32,73.07,73.11,253977.0,72.7575,72.7972,72.549,72.5887,253977.0
2025-04-24 11:30:00,73.09,73.14,73.01,73.09,188291.0,72.5689,72.6185,72.4894,72.5689,188291.0
2025-04-24 11:40:00,73.09,73.12,72.98,73.06,163018.0,72.5689,72.5987,72.4597,72.5391,163018.0
2025-04-24 11:50:00,73.06,73.12,72.95,72.95,140613.0,72.5391,72.5987,72.4299,72.4299,140613.0
2025-04-24 12:00:00,72.96,73.02,72.9,72.95,120988.0,72.4398,72.4994,72.3802,72.4299,120988.0
2025-04-24 12:10:00,72.96,73.11,72.92,73.08,179757.0,72.4398,72.5887,72.4001,72.5589,179757.0
2025-04-24 12:20:00,73.08,73.17,73.0,73.13,188027.0,72.5589,72.6483,72.4795,72.6086,188027.0
2025-04-24 12:30:00,73.13,73.16,72.92,72.92,181968.0,72.6086,72.6384,72.4001,72.4001,181968.0
2025-04-24 12:40:00,72.92,73.01,72.92,72.95,102673.0,72.4001,72.4894,72.4001,72.4299,102673.0
2025-04-24 12:50:00,72.95,73.03,72.86,72.96,112510.0,72.4299,72.5093,72.3405,72.4398,112510.0
2025-04-24 13:00:00,72.96,72.99,72.87,72.88,87798.0,72.4398,72.4696,72.3504,72.3604,87798.0
2025-04-24 13:10:00,72.88,72.89,72.72,72.75,112121.0,72.3604,72.3703,72.2015,72.2313,112121.0
2025-04-24 13:20:00,72.74,72.77,72.65,72.7,133330.0,72.2214,72.2512,72.132,72.1817,133330.0
2025-04-24 13:30:00,72.7,72.78,72.66,72.67,152084.0,72.1817,72.2611,72.1419,72.1519,152084.0
2025-04-24 13:40:00,72.66,72.72,72.63,72.67,206513.0,72.1419,72.2015,72.1122,72.1519,206513.0
2025-04-24 13:50:00,72.67,72.67,72.51,72.52,198414.0,72.1519,72.1519,71.993,72.0029,198414.0
2025-04-24 14:00:00,72.51,72.71,72.5,72.63,156298.0,71.993,72.1916,71.9831,72.1122,156298.0
2025-04-24 14:10:00,72.62,72.62,72.52,72.56,244218.0,72.1022,72.1022,72.0029,72.0427,244218.0
2025-04-24 14:20:00,72.55,72.62,72.53,72.59,204514.0,72.0327,72.1022,72.0129,72.0724,204514.0
2025-04-24 14:30:00,72.59,72.66,72.55,72.61,321332.0,72.0724,72.1419,72.0327,72.0923,321332.0
2025-04-24 14:40:00,72.61,72.63,72.52,72.54,169016.0,72.0923,72.1122,72.0029,72.0228,169016.0
2025-04-24 14:50:00,72.55,72.62,72.52,72.53,153506.0,72.0327,72.1022,72.0029,72.0129,153506.0
2025-04-24 15:00:00,72.53,72.53,72.36,72.39,217017.0,72.0129,72.0129,71.8441,71.8739,217017.0
2025-04-24 15:10:00,72.38,72.47,72.3,72.46,191231.0,71.8639,71.9533,71.7845,71.9434,191231.0
2025-04-24 15:20:00,72.45,72.55,72.44,72.45,205080.0,71.9334,72.0327,71.9235,71.9334,205080.0
2025-04-24 15:30:00,72.45,72.58,72.42,72.56,230683.0,71.9334,72.0625,71.9037,72.0427,230683.0
2025-04-24 15:40:00,72.55,72.57,72.43,72.5,279011.0,72.0327,72.0526,71.9136,71.9831,279011.0
2025-04-24 15:50:00,72.49,72.59,72.4,72.49,1589705.0,71.9732,72.0724,71.8838,71.9732,1589705.0
2025-04-25 09:30:00,72.65,72.92,72.16,72.58,608345.0,72.132,72.4001,71.6455,72.0625,608345.0
2025-04-25 09:40:00,72.57,72.61,71.92,71.98,294865.0,72.0526,72.0923,71.4072,71.4668,294865.0
2025-04-25 09:50:00,71.98,72.09,71.65,71.71,525249.0,71.4668,71.576,71.1391,71.1987,525249.0
2025-04-25 10:00:00,71.71,71.83,71.41,71.56,774971.0,71.1987,71.3179,70.9009,71.0498,774971.0
2025-04-25 10:10:00,71.56,71.68,71.5,71.53,593585.0,71.0498,71.1689,70.9902,71.02,593585.0
2025-04-25 10:20:00,71.54,71.54,71.12,71.41,644352.0,71.0299,71.0299,70.6129,70.9009,644352.0
2025-04-25 10:30:00,71.41,71.48,71.34,71.44,467490.0,70.9009,70.9704,70.8314,70.9306,467490.0
2025-04-25 10:40:00,71.44,71.54,71.4,71.42,411850.0,70.9306,71.0299,70.8909,70.9108,411850.0
2025-04-25 10:50:00,71.42,71.42,71.16,71.23,590890.0,70.9108,70.9108,70.6526,70.7221,590890.0
2025-04-25 11:00:00,71.24,71.46,71.16,71.42,421638.0,70.7321,70.9505,70.6526,70.9108,421638.0
2025-04-25 11:10:00,71.42,71.47,71.3,71.32,402860.0,70.9108,70.9604,70.7916,70.8115,402860.0
2025-04-25 11:20:00,71.33,71.38,71.24,71.3,296290.0,70.8214,70.8711,70.7321,70.7916,296290.0
2025-04-25 11:30:00,71.29,71.34,71.16,71.22,241681.0,70.7817,70.8314,70.6526,70.7122,241681.0
2025-04-25 11:40:00,71.22,71.29,71.2,71.27,240826.0,70.7122,70.7817,70.6924,70.7619,240826.0
2025-04-25 11:50:00,71.28,71.52,71.27,71.5,232884.0,70.7718,71.0101,70.7619,70.9902,232884.0
2025-04-25 12:00:00,71.5,71.76,71.49,71.75,186647.0,70.9902,71.2484,70.9803,71.2384,186647.0
2025-04-25 12:10:00,71.75,71.8,71.67,71.69,194693.0,71.2384,71.2881,71.159,71.1789,194693.0
2025-04-25 12:20:00,71.69,71.78,71.64,71.65,143601.0,71.1789,71.2682,71.1292,71.1391,143601.0
2025-04-25 12:30:00,71.65,71.67,71.54,71.56,119748.0,71.1391,71.159,71.0299,71.0498,119748.0
2025-04-25 12:40:00,71.56,71.59,71.44,71.56,233687.0,71.0498,71.0796,70.9306,71.0498,233687.0
2025-04-25 12:50:00,71.55,71.58,71.49,71.52,133367.0,71.0399,71.0696,70.9803,71.0101,133367.0
2025-04-25 13:00:00,71.52,71.55,71.45,71.5,111639.0,71.0101,71.0399,70.9406,70.9902,111639.0
2025-04-25 13:10:00,71.51,71.57,71.46,71.56,101941.0,71.0001,71.0597,70.9505,71.0498,101941.0
2025-04-25 13:20:00,71.57,71.66,71.55,71.66,121504.0,71.0597,71.1491,71.0399,71.1491,121504.0
2025-04-25 13:30:00,71.65,71.71,71.55,71.59,154188.0,71.1391,71.1987,71.0399,71.0796,154188.0
2025-04-25 13:40:00,71.59,71.69,71.57,71.65,124131.0,71.0796,71.1789,71.0597,71.1391,124131.0
2025-04-25 13:50:00,71.66,71.67,71.58,71.62,135684.0,71.1491,71.159,71.0696,71.1094,135684.0
2025-04-25 14:00:00,71.62,71.83,71.59,71.81,216943.0,71.1094,71.3179,71.0796,71.298,216943.0
2025-04-25 14:10:00,71.81,71.91,71.79,71.87,232521.0,71.298,71.3973,71.2781,71.3576,232521.0
2025-04-25 14:20:00,71.87,72.07,71.86,72.03,254676.0,71.3576,71.5561,71.3476,71.5164,254676.0
2025-04-25 14:30:00,72.02,72.02,71.9,71.97,111738.0,71.5065,71.5065,71.3874,71.4569,111738.0
2025-04-25 14:40:00,71.97,71.98,71.89,71.91,107204.0,71.4569,71.4668,71.3774,71.3973,107204.0
2025-04-25 14:50:00,71.9,71.93,71.83,71.86,95896.0,71.3874,71.4171,71.3179,71.3476,95896.0
2025-04-25 15:00:00,71.86,71.98,71.85,71.96,134004.0,71.3476,71.4668,71.3377,71.4469,134004.0
2025-04-25 15:10:00,71.95,71.97,71.86,71.92,127503.0,71.437,71.4569,71.3476,71.4072,127503.0
2025-04-25 15:20:00,71.91,71.96,71.79,71.79,101700.0,71.3973,71.4469,71.2781,71.2781,101700.0
2025-04-25 15:30:00,71.78,71.9,71.76,71.86,172794.0,71.2682,71.3874,71.2484,71.3476,172794.0
2025-04-25 15:40:00,71.86,71.9,71.8,71.89,131535.0,71.3476,71.3874,71.2881,71.3774,131535.0
2025-04-25 15:50:00,71.89,71.99,71.84,71.92,894444.0,71.3774,71.4767,71.3278,71.4072,894444.0
2025-04-28 09:30:00,72.08,72.26,71.72,71.95,740336.0,71.5661,71.7448,71.2086,71.437,740336.0
2025-04-28 09:40:00,71.94,72.02,71.66,71.75,226116.0,71.4271,71.5065,71.1491,71.2384,226116.0
2025-04-28 09:50:00,71.74,71.76,71.61,71.67,229072.0,71.2285,71.2484,71.0994,71.159,229072.0
2025-04-28 10:00:00,71.67,71.75,71.51,71.53,199260.0,71.159,71.2384,71.0001,71.02,199260.0
2025-04-28 10:10:00,71.53,71.67,71.49,71.67,267555.0,71.02,71.159,70.9803,71.159,267555.0
2025-04-28 10:20:00,71.67,71.74,71.54,71.58,268537.0,71.159,71.2285,71.0299,71.0696,268537.0
2025-04-28 10:30:00,71.58,71.58,71.4,71.53,217234.0,71.0696,71.0696,70.8909,71.02,217234.0
2025-04-28 10:40:00,71.53,71.69,71.45,71.69,169141.0,71.02,71.1789,70.9406,71.1789,169141.0
2025-04-28 10:50:00,71.69,71.91,71.61,71.87,178941.0,71.1789,71.3973,71.0994,71.3576,178941.0
2025-04-28 11:00:00,71.87,71.92,71.8,71.89,130058.0,71.3576,71.4072,71.2881,71.3774,130058.0
2025-04-28 11:10:00,71.89,71.89,71.79,71.86,173419.0,71.3774,71.3774,71.2781,71.3476,173419.0
2025-04-28 11:20:00,71.86,71.97,71.78,71.95,175613.0,71.3476,71.4569,71.2682,71.437,175613.0
2025-04-28 11:30:00,71.95,71.96,71.88,71.92,121990.0,71.437,71.4469,71.3675,71.4072,121990.0
2025-04-28 11:40:00,71.92,71.94,71.75,71.83,129547.0,71.4072,71.4271,71.2384,71.3179,129547.0
2025-04-28 11:50:00,71.83,71.87,71.68,71.68,93508.0,71.3179,71.3576,71.1689,71.1689,93508.0
2025-04-28 12:00:00,71.69,71.75,71.61,71.73,120833.0,71.1789,71.2384,71.0994,71.2186,120833.0
2025-04-28 12:10:00,71.73,71.77,71.67,71.73,98816.0,71.2186,71.2583,71.159,71.2186,98816.0
2025-04-28 12:20:00,71.73,71.74,71.68,71.72,87377.0,71.2186,71.2285,71.1689,71.2086,87377.0
2025-04-28 12:30:00,71.72,71.76,71.55,71.58,202001.0,71.2086,71.2484,71.0399,71.0696,202001.0
2025-04-28 12:40:00,71.59,71.64,71.53,71.61,131708.0,71.0796,71.1292,71.02,71.0994,131708.0
2025-04-28 12:50:00,71.61,71.62,71.5,71.61,177247.0,71.0994,71.1094,70.9902,71.0994,177247.0
2025-04-28 13:00:00,71.6,71.65,71.51,71.55,387740.0,71.0895,71.1391,71.0001,71.0399,387740.0
2025-04-28 13:10:00,71.55,71.57,71.45,71.48,221142.0,71.0399,71.0597,70.9406,70.9704,221142.0
2025-04-28 13:20:00,71.48,71.51,71.37,71.38,147093.0,70.9704,71.0001,70.8611,70.8711,147093.0
2025-04-28 13:30:00,71.38,71.44,71.31,71.42,221087.0,70.8711,70.9306,70.8016,70.9108,221087.0
2025-04-28 13:40:00,71.43,71.49,71.39,71.4,232659.0,70.9207,70.9803,70.881,70.8909,232659.0
2025-04-28 13:50:00,71.4,71.46,71.39,71.45,140291.0,70.8909,70.9505,70.881,70.9406,140291.0
2025-04-28 14:00:00,71.45,71.51,71.44,71.48,122992.0,70.9406,71.0001,70.9306,70.9704,122992.0
2025-04-28 14:10:00,71.48,71.48,71.4,71.42,188200.0,70.9704,70.9704,70.8909,70.9108,188200.0
2025-04-28 14:20:00,71.42,71.67,71.38,71.67,304829.0,70.9108,71.159,70.8711,71.159,304829.0
2025-04-28 14:30:00,71.67,71.67,71.54,71.58,183270.0,71.159,71.159,71.0299,71.0696,183270.0
2025-04-28 14:40:00,71.58,71.59,71.48,71.56,175805.0,71.0696,71.0796,70.9704,71.0498,175805.0
2025-04-28 14:50:00,71.56,71.66,71.55,71.62,192420.0,71.0498,71.1491,71.0399,71.1094,192420.0
2025-04-28 15:00:00,71.62,71.67,71.55,71.67,201968.0,71.1094,71.159,71.0399,71.159,201968.0
2025-04-28 15:10:00,71.67,71.7,71.6,71.63,268069.0,71.159,71.1888,71.0895,71.1193,268069.0
2025-04-28 15:20:00,71.63,71.72,71.6,71.65,267482.0,71.1193,71.2086,71.0895,71.1391,267482.0
2025-04-28 15:30:00,71.65,71.67,71.51,71.59,303530.0,71.1391,71.159,71.0001,71.0796,303530.0
2025-04-28 15:40:00,71.59,71.84,71.55,71.84,418625.0,71.0796,71.3278,71.0399,71.3278,418625.0
2025-04-28 15:50:00,71.84,71.9,71.71,71.74,1596988.0,71.3278,71.3874,71.1987,71.2285,1596988.0
2025-04-29 09:30:00,71.19,71.84,70.28,71.7,1746076.0,70.6824,71.3278,69.7789,71.1888,1746076.0
2025-04-29 09:40:00,71.69,71.96,71.62,71.74,536325.0,71.1789,71.4469,71.1094,71.2285,536325.0
2025-04-29 09:50:00,71.74,71.89,71.53,71.64,454068.0,71.2285,71.3774,71.02,71.1292,454068.0
2025-04-29 10:00:00,71.64,72.02,71.52,71.99,403012.0,71.1292,71.5065,71.0101,71.4767,403012.0
2025-04-29 10:10:00,71.99,72.17,71.94,72.0,428771.0,71.4767,71.6554,71.4271,71.4866,428771.0
2025-04-29 10:20:00,72.0,72.09,71.79,72.05,308359.0,71.4866,71.576,71.2781,71.5363,308359.0
2025-04-29 10:30:00,72.04,72.11,71.94,71.98,286912.0,71.5264,71.5959,71.4271,71.4668,286912.0
2025-04-29 10:40:00,71.98,72.25,71.97,72.25,275129.0,71.4668,71.7349,71.4569,71.7349,275129.0
2025-04-29 10:50:00,72.25,72.35,72.19,72.28,209706.0,71.7349,71.8342,71.6753,71.7647,209706.0
2025-04-29 11:00:00,72.29,72.38,72.21,72.34,163119.0,71.7746,71.8639,71.6952,71.8242,163119.0
2025-04-29 11:10:00,72.34,72.42,72.1,72.11,215204.0,71.8242,71.9037,71.5859,71.5959,215204.0
2025-04-29 11:20:00,72.11,72.35,72.05,72.31,210491.0,71.5959,71.8342,71.5363,71.7944,210491.0
2025-04-29 11:30:00,72.31,72.42,72.21,72.32,198500.0,71.7944,71.9037,71.6952,71.8044,198500.0
2025-04-29 11:40:00,72.33,72.38,72.21,72.28,209837.0,71.8143,71.8639,71.6952,71.7647,209837.0
2025-04-29 11:50:00,72.29,72.41,72.21,72.23,151873.0,71.7746,71.8937,71.6952,71.715,151873.0
2025-04-29 12:00:00,72.23,72.35,72.16,72.3,158045.0,71.715,71.8342,71.6455,71.7845,158045.0
2025-04-29 12:10:00,72.31,72.41,72.28,72.37,152695.0,71.7944,71.8937,71.7647,71.854,152695.0
2025-04-29 12:20:00,72.37,72.42,72.33,72.41,114207.0,71.854,71.9037,71.8143,71.8937,114207.0
2025-04-29 12:30:00,72.41,72.44,72.29,72.33,112984.0,71.8937,71.9235,71.7746,71.8143,112984.0
2025-04-29 12:40:00,72.32,72.39,72.18,72.23,184940.0,71.8044,71.8739,71.6654,71.715,184940.0
2025-04-29 12:50:00,72.25,72.39,72.23,72.31,115913.0,71.7349,71.8739,71.715,71.7944,115913.0
2025-04-29 13:00:00,72.31,72.31,72.23,72.25,82213.0,71.7944,71.7944,71.715,71.7349,82213.0
2025-04-29 13:10:00,72.25,72.38,72.22,72.36,91222.0,71.7349,71.8639,71.7051,71.8441,91222.0
2025-04-29 13:20:00,72.36,72.41,72.32,72.41,81040.0,71.8441,71.8937,71.8044,71.8937,81040.0
2025-04-29 13:30:00,72.41,72.53,72.38,72.52,117689.0,71.8937,72.0129,71.8639,72.0029,117689.0
2025-04-29 13:40:00,72.53,72.71,72.51,72.7,143899.0,72.0129,72.1916,71.993,72.1817,143899.0
2025-04-29 13:50:00,72.69,72.7,72.53,72.56,121849.0,72.1717,72.1817,72.0129,72.0427,121849.0
2025-04-29 14:00:00,72.57,72.61,72.47,72.51,128814.0,72.0526,72.0923,71.9533,71.993,128814.0
2025-04-29 14:10:00,72.5,72.52,72.41,72.48,83283.0,71.9831,72.0029,71.8937,71.9632,83283.0
2025-04-29 14:20:00,72.48,72.49,72.37,72.41,132307.0,71.9632,71.9732,71.854,71.8937,132307.0
2025-04-29 14:30:00,72.41,72.44,72.36,72.4,104506.0,71.8937,71.9235,71.8441,71.8838,104506.0
2025-04-29 14:40:00,72.4,72.41,72.34,72.36,110141.0,71.8838,71.8937,71.8242,71.8441,110141.0
2025-04-29 14:50:00,72.36,72.44,72.34,72.39,125832.0,71.8441,71.9235,71.8242,71.8739,125832.0
2025-04-29 15:00:00,72.4,72.48,72.37,72.44,167975.0,71.8838,71.9632,71.854,71.9235,167975.0
2025-04-29 15:10:00,72.44,72.49,72.44,72.46,157385.0,71.9235,71.9732,71.9235,71.9434,157385.0
2025-04-29 15:20:00,72.45,72.47,72.36,72.42,217869.0,71.9334,71.9533,71.8441,71.9037,217869.0
2025-04-29 15:30:00,72.42,72.43,72.32,72.35,183269.0,71.9037,71.9136,71.8044,71.8342,183269.0
2025-04-29 15:40:00,72.35,72.45,72.28,72.42,343773.0,71.8342,71.9334,71.7647,71.9037,343773.0
2025-04-29 15:50:00,72.42,72.52,72.33,72.36,988625.0,71.9037,72.0029,71.8143,71.8441,988625.0
2025-04-30 09:30:00,73.35,73.48,72.55,72.58,842234.0,72.827,72.9561,72.0327,72.0625,842234.0
2025-04-30 09:40:00,72.58,72.59,72.05,72.06,298656.0,72.0625,72.0724,71.5363,71.5462,298656.0
2025-04-30 09:50:00,72.06,72.12,71.85,71.96,205762.0,71.5462,71.6058,71.3377,71.4469,205762.0
2025-04-30 10:00:00,71.97,72.04,71.73,71.8,255920.0,71.4569,71.5264,71.2186,71.2881,255920.0
2025-04-30 10:10:00,71.79,71.87,71.68,71.77,311661.0,71.2781,71.3576,71.1689,71.2583,311661.0
2025-04-30 10:20:00,71.77,71.95,71.69,71.8,284105.0,71.2583,71.437,71.1789,71.2881,284105.0
2025-04-30 10:30:00,71.8,72.07,71.79,72.06,239857.0,71.2881,71.5561,71.2781,71.5462,239857.0
2025-04-30 10:40:00,72.07,72.27,72.0,72.24,213550.0,71.5561,71.7547,71.4866,71.7249,213550.0
2025-04-30 10:50:00,72.25,72.4,72.16,72.36,293626.0,71.7349,71.8838,71.6455,71.8441,293626.0
2025-04-30 11:00:00,72.36,72.39,72.29,72.34,137209.0,71.8441,71.8739,71.7746,71.8242,137209.0
2025-04-30 11:10:00,72.34,72.4,72.2,72.36,274926.0,71.8242,71.8838,71.6852,71.8441,274926.0
2025-04-30 11:20:00,72.36,72.41,72.29,72.31,108208.0,71.8441,71.8937,71.7746,71.7944,108208.0
2025-04-30 11:30:00,72.31,72.37,72.22,72.37,96468.0,71.7944,71.854,71.7051,71.854,96468.0
2025-04-30 11:40:00,72.37,72.38,72.21,72.22,115875.0,71.854,71.8639,71.6952,71.7051,115875.0
2025-04-30 11:50:00,72.21,72.28,72.13,72.22,376911.0,71.6952,71.7647,71.6157,71.7051,376911.0
2025-04-30 12:00:00,72.23,72.38,72.21,72.37,386582.0,71.715,71.8639,71.6952,71.854,386582.0
2025-04-30 12:10:00,72.37,72.4,72.3,72.31,140558.0,71.854,71.8838,71.7845,71.7944,140558.0
2025-04-30 12:20:00,72.31,72.41,72.26,72.38,137189.0,71.7944,71.8937,71.7448,71.8639,137189.0
2025-04-30 12:30:00,72.38,72.56,72.35,72.55,125839.0,71.8639,72.0427,71.8342,72.0327,125839.0
2025-04-30 12:40:00,72.56,72.63,72.52,72.55,127216.0,72.0427,72.1122,72.0029,72.0327,127216.0
2025-04-30 12:50:00,72.55,72.65,72.53,72.63,82440.0,72.0327,72.132,72.0129,72.1122,82440.0
2025-04-30 13:00:00,72.62,72.62,72.37,72.42,399202.0,72.1022,72.1022,71.854,71.9037,399202.0
2025-04-30 13:10:00,72.42,72.45,72.32,72.4,141739.0,71.9037,71.9334,71.8044,71.8838,141739.0
2025-04-30 13:20:00,72.4,72.49,72.38,72.48,109864.0,71.8838,71.9732,71.8639,71.9632,109864.0
2025-04-30 13:30:00,72.48,72.55,72.41,72.47,159604.0,71.9632,72.0327,71.8937,71.9533,159604.0
2025-04-30 13:40:00,72.46,72.49,72.4,72.41,165186.0,71.9434,71.9732,71.8838,71.8937,165186.0
2025-04-30 13:50:00,72.42,72.48,72.39,72.47,146023.0,71.9037,71.9632,71.8739,71.9533,146023.0
2025-04-30 14:00:00,72.47,72.65,72.41,72.52,226137.0,71.9533,72.132,71.8937,72.0029,226137.0
2025-04-30 14:10:00,72.52,72.66,72.48,72.48,174533.0,72.0029,72.1419,71.9632,71.9632,174533.0
2025-04-30 14:20:00,72.48,72.5,72.27,72.3,204498.0,71.9632,71.9831,71.7547,71.7845,204498.0
2025-04-30 14:30:00,72.29,72.32,72.14,72.17,200354.0,71.7746,71.8044,71.6257,71.6554,200354.0
2025-04-30 14:40:00,72.17,72.24,72.11,72.23,136826.0,71.6554,71.7249,71.5959,71.715,136826.0
2025-04-30 14:50:00,72.23,72.26,72.2,72.24,144732.0,71.715,71.7448,71.6852,71.7249,144732.0
2025-04-30 15:00:00,72.23,72.43,72.23,72.42,144729.0,71.715,71.9136,71.715,71.9037,144729.0
2025-04-30 15:10:00,72.42,72.58,72.41,72.53,222490.0,71.9037,72.0625,71.8937,72.0129,222490.0
2025-04-30 15:20:00,72.54,72.56,72.37,72.37,218114.0,72.0228,72.0427,71.854,71.854,218114.0
2025-04-30 15:30:00,72.37,72.41,72.29,72.34,260705.0,71.854,71.8937,71.7746,71.8242,260705.0
2025-04-30 15:40:00,72.34,72.62,72.33,72.59,312922.0,71.8242,72.1022,71.8143,72.0724,312922.0
2025-04-30 15:50:00,72.59,72.82,72.52,72.53,1586842.0,72.0724,72.3008,72.0029,72.0129,1586842.0
2025-05-01 09:30:00,72.0,72.04,71.38,71.84,862781.0,71.4866,71.5264,70.8711,71.3278,862781.0
2025-05-01 09:40:00,71.84,71.93,71.42,71.66,344469.0,71.3278,71.4171,70.9108,71.1491,344469.0
2025-05-01 09:50:00,71.66,71.71,71.45,71.46,341481.0,71.1491,71.1987,70.9406,70.9505,341481.0
2025-05-01 10:00:00,71.48,71.59,71.4,71.48,384076.0,70.9704,71.0796,70.8909,70.9704,384076.0
2025-05-01 10:10:00,71.48,71.63,71.4,71.54,298465.0,70.9704,71.1193,70.8909,71.0299,298465.0
2025-05-01 10:20:00,71.55,71.61,71.5,71.51,281348.0,71.0399,71.0994,70.9902,71.0001,281348.0
2025-05-01 10:30:00,71.51,71.52,71.33,71.51,311714.0,71.0001,71.0101,70.8214,71.0001,311714.0
2025-05-01 10:40:00,71.5,71.62,71.45,71.51,302775.0,70.9902,71.1094,70.9406,71.0001,302775.0
2025-05-01 10:50:00,71.5,71.55,71.43,71.48,282625.0,70.9902,71.0399,70.9207,70.9704,282625.0
2025-05-01 11:00:00,71.48,71.5,71.34,71.49,241357.0,70.9704,70.9902,70.8314,70.9803,241357.0
2025-05-01 11:10:00,71.5,71.57,71.45,71.47,294662.0,70.9902,71.0597,70.9406,70.9604,294662.0
2025-05-01 11:20:00,71.47,71.5,71.4,71.42,156809.0,70.9604,70.9902,70.8909,70.9108,156809.0
2025-05-01 11:30:00,71.42,71.49,71.35,71.47,183525.0,70.9108,70.9803,70.8413,70.9604,183525.0
2025-05-01 11:40:00,71.48,71.51,71.39,71.41,289831.0,70.9704,71.0001,70.881,70.9009,289831.0
2025-05-01 11:50:00,71.41,71.5,71.4,71.48,163947.0,70.9009,70.9902,70.8909,70.9704,163947.0
2025-05-01 12:00:00,71.47,71.51,71.38,71.47,236076.0,70.9604,71.0001,70.8711,70.9604,236076.0
2025-05-01 12:10:00,71.47,71.48,71.35,71.4,181943.0,70.9604,70.9704,70.8413,70.8909,181943.0
2025-05-01 12:20:00,71.4,71.44,71.27,71.28,176107.0,70.8909,70.9306,70.7619,70.7718,176107.0
2025-05-01 12:30:00,71.27,71.29,71.23,71.28,152056.0,70.7619,70.7817,70.7221,70.7718,152056.0
2025-05-01 12:40:00,71.28,71.33,71.23,71.31,140818.0,70.7718,70.8214,70.7221,70.8016,140818.0
2025-05-01 12:50:00,71.31,71.4,71.29,71.39,108298.0,70.8016,70.8909,70.7817,70.881,108298.0
2025-05-01 13:00:00,71.39,71.57,71.39,71.57,168562.0,70.881,71.0597,70.881,71.0597,168562.0
2025-05-01 13:10:00,71.56,71.68,71.53,71.64,263775.0,71.0498,71.1689,71.02,71.1292,263775.0
2025-05-01 13:20:00,71.64,71.87,71.61,71.78,453716.0,71.1292,71.3576,71.0994,71.2682,453716.0
2025-05-01 13:30:00,71.77,71.86,71.76,71.8,154550.0,71.2583,71.3476,71.2484,71.2881,154550.0
2025-05-01 13:40:00,71.79,71.79,71.66,71.68,98180.0,71.2781,71.2781,71.1491,71.1689,98180.0
2025-05-01 13:50:00,71.69,71.72,71.65,71.65,78228.0,71.1789,71.2086,71.1391,71.1391,78228.0
2025-05-01 14:00:00,71.66,71.75,71.61,71.62,346292.0,71.1491,71.2384,71.0994,71.1094,346292.0
2025-05-01 14:10:00,71.62,71.67,71.55,71.63,432035.0,71.1094,71.159,71.0399,71.1193,432035.0
2025-05-01 14:20:00,71.63,71.64,71.41,71.48,224631.0,71.1193,71.1292,70.9009,70.9704,224631.0
2025-05-01 14:30:00,71.49,71.59,71.48,71.58,97822.0,70.9803,71.0796,70.9704,71.0696,97822.0
2025-05-01 14:40:00,71.58,71.68,71.54,71.62,162283.0,71.0696,71.1689,71.0299,71.1094,162283.0
2025-05-01 14:50:00,71.62,71.62,71.51,71.52,83860.0,71.1094,71.1094,71.0001,71.0101,83860.0
2025-05-01 15:00:00,71.52,71.57,71.43,71.44,155723.0,71.0101,71.0597,70.9207,70.9306,155723.0
2025-05-01 15:10:00,71.45,71.46,71.35,71.44,134608.0,70.9406,70.9505,70.8413,70.9306,134608.0
2025-05-01 15:20:00,71.44,71.52,71.43,71.48,154656.0,70.9306,71.0101,70.9207,70.9704,154656.0
2025-05-01 15:30:00,71.47,71.54,71.46,71.51,283374.0,70.9604,71.0299,70.9505,71.0001,283374.0
2025-05-01 15:40:00,71.51,71.64,71.47,71.59,380727.0,71.0001,71.1292,70.9604,71.0796,380727.0
2025-05-01 15:50:00,71.58,71.58,71.25,71.27,1617246.0,71.0696,71.0696,70.742,70.7619,1617246.0
2025-05-02 09:30:00,71.5,71.73,71.19,71.21,762103.0,70.9902,71.2186,70.6824,70.7023,762103.0
2025-05-02 09:40:00,71.22,71.35,71.14,71.3,360462.0,70.7122,70.8413,70.6328,70.7916,360462.0
2025-05-02 09:50:00,71.3,71.3,71.09,71.22,210863.0,70.7916,70.7916,70.5831,70.7122,210863.0
2025-05-02 10:00:00,71.24,71.39,71.2,71.37,236215.0,70.7321,70.881,70.6924,70.8611,236215.0
2025-05-02 10:10:00,71.37,71.45,71.33,71.38,238497.0,70.8611,70.9406,70.8214,70.8711,238497.0
2025-05-02 10:20:00,71.39,71.52,71.35,71.48,247161.0,70.881,71.0101,70.8413,70.9704,247161.0
2025-05-02 10:30:00,71.48,71.49,71.38,71.48,183318.0,70.9704,70.9803,70.8711,70.9704,183318.0
2025-05-02 10:40:00,71.48,71.55,71.41,71.54,384311.0,70.9704,71.0399,70.9009,71.0299,384311.0
2025-05-02 10:50:00,71.55,71.61,71.5,71.59,95608.0,71.0399,71.0994,70.9902,71.0796,95608.0
2025-05-02 11:00:00,71.6,71.6,71.44,71.45,122747.0,71.0895,71.0895,70.9306,70.9406,122747.0
2025-05-02 11:10:00,71.45,71.52,71.41,71.42,188264.0,70.9406,71.0101,70.9009,70.9108,188264.0
2025-05-02 11:20:00,71.42,71.45,71.36,71.42,88322.0,70.9108,70.9406,70.8512,70.9108,88322.0
2025-05-02 11:30:00,71.42,71.49,71.38,71.49,110652.0,70.9108,70.9803,70.8711,70.9803,110652.0
2025-05-02 11:40:00,71.49,71.5,71.4,71.44,65254.0,70.9803,70.9902,70.8909,70.9306,65254.0
2025-05-02 11:50:00,71.44,71.46,71.37,71.4,77543.0,70.9306,70.9505,70.8611,70.8909,77543.0
2025-05-02 12:00:00,71.39,71.55,71.38,71.52,169443.0,70.881,71.0399,70.8711,71.0101,169443.0
2025-05-02 12:10:00,71.52,71.55,71.42,71.48,70276.0,71.0101,71.0399,70.9108,70.9704,70276.0
2025-05-02 12:20:00,71.47,71.48,71.35,71.36,101955.0,70.9604,70.9704,70.8413,70.8512,101955.0
2025-05-02 12:30:00,71.35,71.4,71.29,71.32,112359.0,70.8413,70.8909,70.7817,70.8115,112359.0
2025-05-02 12:40:00,71.31,71.32,71.25,71.31,90291.0,70.8016,70.8115,70.742,70.8016,90291.0
2025-05-02 12:50:00,71.31,71.44,71.29,71.42,87718.0,70.8016,70.9306,70.7817,70.9108,87718.0
2025-05-02 13:00:00,71.42,71.51,71.41,71.48,93664.0,70.9108,71.0001,70.9009,70.9704,93664.0
2025-05-02 13:10:00,71.48,71.49,71.43,71.45,89830.0,70.9704,70.9803,70.9207,70.9406,89830.0
2025-05-02 13:20:00,71.45,71.48,71.4,71.44,65944.0,70.9406,70.9704,70.8909,70.9306,65944.0
2025-05-02 13:30:00,71.44,71.5,71.4,71.48,77763.0,70.9306,70.9902,70.8909,70.9704,77763.0
2025-05-02 13:40:00,71.48,71.61,71.47,71.59,143493.0,70.9704,71.0994,70.9604,71.0796,143493.0
2025-05-02 13:50:00,71.59,71.61,71.49,71.52,155109.0,71.0796,71.0994,70.9803,71.0101,155109.0
2025-05-02 14:00:00,71.52,71.56,71.51,71.54,75332.0,71.0101,71.0498,71.0001,71.0299,75332.0
2025-05-02 14:10:00,71.55,71.63,71.53,71.61,93225.0,71.0399,71.1193,71.02,71.0994,93225.0
2025-05-02 14:20:00,71.62,71.65,71.58,71.62,75653.0,71.1094,71.1391,71.0696,71.1094,75653.0
2025-05-02 14:30:00,71.62,71.7,71.61,71.67,96179.0,71.1094,71.1888,71.0994,71.159,96179.0
2025-05-02 14:40:00,71.67,71.72,71.64,71.65,86989.0,71.159,71.2086,71.1292,71.1391,86989.0
2025-05-02 14:50:00,71.65,71.77,71.64,71.74,118307.0,71.1391,71.2583,71.1292,71.2285,118307.0
2025-05-02 15:00:00,71.73,71.8,71.73,71.78,115565.0,71.2186,71.2881,71.2186,71.2682,115565.0
2025-05-02 15:10:00,71.78,71.79,71.66,71.78,187019.0,71.2682,71.2781,71.1491,71.2682,187019.0
2025-05-02 15:20:00,71.78,71.81,71.73,71.74,153245.0,71.2682,71.298,71.2186,71.2285,153245.0
2025-05-02 15:30:00,71.73,71.82,71.72,71.8,172087.0,71.2186,71.3079,71.2086,71.2881,172087.0
2025-05-02 15:40:00,71.8,71.82,71.66,71.67,170918.0,71.2881,71.3079,71.1491,71.159,170918.0
2025-05-02 15:50:00,71.67,71.79,71.63,71.66,874889.0,71.159,71.2781,71.1193,71.1491,874889.0
2025-05-05 09:30:00,71.67,71.74,71.25,71.36,571876.0,71.159,71.2285,70.742,70.8512,571876.0
2025-05-05 09:40:00,71.38,71.42,71.16,71.2,337439.0,70.8711,70.9108,70.6526,70.6924,337439.0
2025-05-05 09:50:00,71.18,71.28,71.01,71.04,220660.0,70.6725,70.7718,70.5037,70.5335,220660.0
2025-05-05 10:00:00,71.06,71.27,71.02,71.26,189513.0,70.5534,70.7619,70.5136,70.7519,189513.0
2025-05-05 10:10:00,71.26,71.38,71.22,71.35,171282.0,70.7519,70.8711,70.7122,70.8413,171282.0
2025-05-05 10:20:00,71.36,71.52,71.32,71.45,259917.0,70.8512,71.0101,70.8115,70.9406,259917.0
2025-05-05 10:30:00,71.44,71.5,71.36,71.48,139403.0,70.9306,70.9902,70.8512,70.9704,139403.0
2025-05-05 10:40:00,71.48,71.58,71.47,71.58,108943.0,70.9704,71.0696,70.9604,71.0696,108943.0
2025-05-05 10:50:00,71.58,71.69,71.55,71.66,145207.0,71.0696,71.1789,71.0399,71.1491,145207.0
2025-05-05 11:00:00,71.67,71.69,71.61,71.64,111920.0,71.159,71.1789,71.0994,71.1292,111920.0
2025-05-05 11:10:00,71.65,71.7,71.64,71.66,195108.0,71.1391,71.1888,71.1292,71.1491,195108.0
2025-05-05 11:20:00,71.66,71.69,71.61,71.63,125191.0,71.1491,71.1789,71.0994,71.1193,125191.0
2025-05-05 11:30:00,71.63,71.64,71.49,71.52,225811.0,71.1193,71.1292,70.9803,71.0101,225811.0
2025-05-05 11:40:00,71.52,71.59,71.5,71.56,71895.0,71.0101,71.0796,70.9902,71.0498,71895.0
2025-05-05 11:50:00,71.56,71.61,71.55,71.59,84508.0,71.0498,71.0994,71.0399,71.0796,84508.0
2025-05-05 12:00:00,71.59,71.68,71.55,71.66,166791.0,71.0796,71.1689,71.0399,71.1491,166791.0
2025-05-05 12:10:00,71.67,71.69,71.63,71.63,86116.0,71.159,71.1789,71.1193,71.1193,86116.0
2025-05-05 12:20:00,71.64,71.64,71.6,71.62,49884.0,71.1292,71.1292,71.0895,71.1094,49884.0
2025-05-05 12:30:00,71.62,71.62,71.53,71.59,72962.0,71.1094,71.1094,71.02,71.0796,72962.0
2025-05-05 12:40:00,71.6,71.6,71.51,71.53,46676.0,71.0895,71.0895,71.0001,71.02,46676.0
2025-05-05 12:50:00,71.52,71.52,71.42,71.42,66830.0,71.0101,71.0101,70.9108,70.9108,66830.0
2025-05-05 13:00:00,71.43,71.5,71.42,71.46,91340.0,70.9207,70.9902,70.9108,70.9505,91340.0
2025-05-05 13:10:00,71.46,71.47,71.39,71.42,85795.0,70.9505,70.9604,70.881,70.9108,85795.0
2025-05-05 13:20:00,71.41,71.41,71.33,71.34,76418.0,70.9009,70.9009,70.8214,70.8314,76418.0
2025-05-05 13:30:00,71.34,71.41,71.33,71.39,95048.0,70.8314,70.9009,70.8214,70.881,95048.0
2025-05-05 13:40:00,71.39,71.5,71.38,71.45,171239.0,70.881,70.9902,70.8711,70.9406,171239.0
2025-05-05 13:50:00,71.45,71.52,71.44,71.48,100981.0,70.9406,71.0101,70.9306,70.9704,100981.0
2025-05-05 14:00:00,71.48,71.51,71.44,71.49,84967.0,70.9704,71.0001,70.9306,70.9803,84967.0
2025-05-05 14:10:00,71.49,71.54,71.48,71.5,77227.0,70.9803,71.0299,70.9704,70.9902,77227.0
2025-05-05 14:20:00,71.49,71.58,71.49,71.58,83252.0,70.9803,71.0696,70.9803,71.0696,83252.0
2025-05-05 14:30:00,71.58,71.64,71.53,71.64,106826.0,71.0696,71.1292,71.02,71.1292,106826.0
2025-05-05 14:40:00,71.64,71.68,71.63,71.66,130767.0,71.1292,71.1689,71.1193,71.1491,130767.0
2025-05-05 14:50:00,71.66,71.71,71.65,71.67,129572.0,71.1491,71.1987,71.1391,71.159,129572.0
2025-05-05 15:00:00,71.67,71.68,71.6,71.66,111706.0,71.159,71.1689,71.0895,71.1491,111706.0
2025-05-05 15:10:00,71.65,71.69,71.63,71.66,143821.0,71.1391,71.1789,71.1193,71.1491,143821.0
2025-05-05 15:20:00,71.65,71.67,71.56,71.59,154257.0,71.1391,71.159,71.0498,71.0796,154257.0
2025-05-05 15:30:00,71.59,71.64,71.56,71.61,238926.0,71.0796,71.1292,71.0498,71.0994,238926.0
2025-05-05 15:40:00,71.62,71.65,71.6,71.63,198380.0,71.1094,71.1391,71.0895,71.1193,198380.0
2025-05-05 15:50:00,71.62,71.8,71.53,71.75,1484285.0,71.1094,71.2881,71.02,71.2384,1484285.0
2025-05-06 09:30:00,71.67,71.69,71.16,71.34,679294.0,71.159,71.1789,70.6526,70.8314,679294.0
2025-05-06 09:40:00,71.34,71.45,71.33,71.39,217564.0,70.8314,70.9406,70.8214,70.881,217564.0
2025-05-06 09:50:00,71.39,71.44,71.29,71.41,229013.0,70.881,70.9306,70.7817,70.9009,229013.0
2025-05-06 10:00:00,71.41,71.44,71.33,71.41,166380.0,70.9009,70.9306,70.8214,70.9009,166380.0
2025-05-06 10:10:00,71.4,71.54,71.37,71.5,131255.0,70.8909,71.0299,70.8611,70.9902,131255.0
2025-05-06 10:20:00,71.5,71.67,71.49,71.65,103501.0,70.9902,71.159,70.9803,71.1391,103501.0
2025-05-06 10:30:00,71.64,71.7,71.52,71.53,236300.0,71.1292,71.1888,71.0101,71.02,236300.0
2025-05-06 10:40:00,71.53,71.54,71.42,71.47,172419.0,71.02,71.0299,70.9108,70.9604,172419.0
2025-05-06 10:50:00,71.46,71.47,71.34,71.4,177105.0,70.9505,70.9604,70.8314,70.8909,177105.0
2025-05-06 11:00:00,71.4,71.43,71.31,71.34,217132.0,70.8909,70.9207,70.8016,70.8314,217132.0
2025-05-06 11:10:00,71.34,71.46,71.34,71.43,264210.0,70.8314,70.9505,70.8314,70.9207,264210.0
2025-05-06 11:20:00,71.42,71.59,71.42,71.54,214284.0,70.9108,71.0796,70.9108,71.0299,214284.0
2025-05-06 11:30:00,71.54,71.6,71.54,71.59,147133.0,71.0299,71.0895,71.0299,71.0796,147133.0
2025-05-06 11:40:00,71.59,71.62,71.52,71.55,233367.0,71.0796,71.1094,71.0101,71.0399,233367.0
2025-05-06 11:50:00,71.55,71.62,71.52,71.59,127061.0,71.0399,71.1094,71.0101,71.0796,127061.0
2025-05-06 12:00:00,71.59,71.65,71.57,71.61,107026.0,71.0796,71.1391,71.0597,71.0994,107026.0
2025-05-06 12:10:00,71.6,71.77,71.6,71.65,159776.0,71.0895,71.2583,71.0895,71.1391,159776.0
2025-05-06 12:20:00,71.64,71.65,71.55,71.58,101657.0,71.1292,71.1391,71.0399,71.0696,101657.0
2025-05-06 12:30:00,71.59,71.66,71.56,71.62,177732.0,71.0796,71.1491,71.0498,71.1094,177732.0
2025-05-06 12:40:00,71.62,71.63,71.51,71.54,160476.0,71.1094,71.1193,71.0001,71.0299,160476.0
2025-05-06 12:50:00,71.53,71.63,71.51,71.61,58081.0,71.02,71.1193,71.0001,71.0994,58081.0
2025-05-06 13:00:00,71.6,71.74,71.6,71.72,104024.0,71.0895,71.2285,71.0895,71.2086,104024.0
2025-05-06 13:10:00,71.73,71.78,71.67,71.73,188410.0,71.2186,71.2682,71.159,71.2186,188410.0
2025-05-06 13:20:00,71.73,71.83,71.72,71.76,125762.0,71.2186,71.3179,71.2086,71.2484,125762.0
2025-05-06 13:30:00,71.77,71.79,71.75,71.75,73803.0,71.2583,71.2781,71.2384,71.2384,73803.0
2025-05-06 13:40:00,71.74,71.74,71.66,71.66,171077.0,71.2285,71.2285,71.1491,71.1491,171077.0
2025-05-06 13:50:00,71.67,71.7,71.56,71.56,102878.0,71.159,71.1888,71.0498,71.0498,102878.0
2025-05-06 14:00:00,71.57,71.79,71.57,71.67,85361.0,71.0597,71.2781,71.0597,71.159,85361.0
2025-05-06 14:10:00,71.67,71.74,71.64,71.74,103982.0,71.159,71.2285,71.1292,71.2285,103982.0
2025-05-06 14:20:00,71.75,71.81,71.74,71.77,113010.0,71.2384,71.298,71.2285,71.2583,113010.0
2025-05-06 14:30:00,71.77,71.85,71.75,71.81,122681.0,71.2583,71.3377,71.2384,71.298,122681.0
2025-05-06 14:40:00,71.81,71.9,71.76,71.76,125468.0,71.298,71.3874,71.2484,71.2484,125468.0
2025-05-06 14:50:00,71.76,71.81,71.74,71.79,148502.0,71.2484,71.298,71.2285,71.2781,148502.0
2025-05-06 15:00:00,71.79,71.81,71.67,71.69,168960.0,71.2781,71.298,71.159,71.1789,168960.0
2025-05-06 15:10:00,71.7,71.79,71.68,71.72,126624.0,71.1888,71.2781,71.1689,71.2086,126624.0
2025-05-06 15:20:00,71.73,71.77,71.71,71.73,147657.0,71.2186,71.2583,71.1987,71.2186,147657.0
2025-05-06 15:30:00,71.73,71.8,71.72,71.75,170665.0,71.2186,71.2881,71.2086,71.2384,170665.0
2025-05-06 15:40:00,71.75,71.75,71.69,71.73,267831.0,71.2384,71.2384,71.1789,71.2186,267831.0
2025-05-06 15:50:00,71.73,71.82,71.68,71.71,1167128.0,71.2186,71.3079,71.1689,71.1987,1167128.0
2025-05-07 09:30:00,71.72,71.96,71.67,71.82,598043.0,71.2086,71.4469,71.159,71.3079,598043.0
2025-05-07 09:40:00,71.82,72.05,71.8,71.96,174464.0,71.3079,71.5363,71.2881,71.4469,174464.0
2025-05-07 09:50:00,71.96,72.13,71.95,72.05,141648.0,71.4469,71.6157,71.437,71.5363,141648.0
2025-05-07 10:00:00,72.06,72.19,72.03,72.13,93592.0,71.5462,71.6753,71.5164,71.6157,93592.0
2025-05-07 10:10:00,72.13,72.14,72.0,72.12,227735.0,71.6157,71.6257,71.4866,71.6058,227735.0
2025-05-07 10:20:00,72.12,72.13,72.03,72.09,145145.0,71.6058,71.6157,71.5164,71.576,145145.0
2025-05-07 10:30:00,72.09,72.1,71.96,71.97,142717.0,71.576,71.5859,71.4469,71.4569,142717.0
2025-05-07 10:40:00,71.98,72.03,71.9,71.98,134891.0,71.4668,71.5164,71.3874,71.4668,134891.0
2025-05-07 10:50:00,71.99,72.0,71.88,71.99,209808.0,71.4767,71.4866,71.3675,71.4767,209808.0
2025-05-07 11:00:00,71.99,72.06,71.97,72.02,116272.0,71.4767,71.5462,71.4569,71.5065,116272.0
2025-05-07 11:10:00,72.02,72.03,71.95,71.97,326994.0,71.5065,71.5164,71.437,71.4569,326994.0
2025-05-07 11:20:00,71.97,72.08,71.94,72.05,202690.0,71.4569,71.5661,71.4271,71.5363,202690.0
2025-05-07 11:30:00,72.05,72.11,72.03,72.08,134813.0,71.5363,71.5959,71.5164,71.5661,134813.0
2025-05-07 11:40:00,72.09,72.14,72.03,72.06,140774.0,71.576,71.6257,71.5164,71.5462,140774.0
2025-05-07 11:50:00,72.06,72.16,72.03,72.15,91435.0,71.5462,71.6455,71.5164,71.6356,91435.0
2025-05-07 12:00:00,72.14,72.29,72.13,72.29,129129.0,71.6257,71.7746,71.6157,71.7746,129129.0
2025-05-07 12:10:00,72.3,72.38,72.27,72.37,105535.0,71.7845,71.8639,71.7547,71.854,105535.0
2025-05-07 12:20:00,72.37,72.43,72.33,72.39,148740.0,71.854,71.9136,71.8143,71.8739,148740.0
2025-05-07 12:30:00,72.39,72.39,72.28,72.32,241074.0,71.8739,71.8739,71.7647,71.8044,241074.0
2025-05-07 12:40:00,72.31,72.34,72.25,72.25,164048.0,71.7944,71.8242,71.7349,71.7349,164048.0
2025-05-07 12:50:00,72.26,72.44,72.25,72.43,168066.0,71.7448,71.9235,71.7349,71.9136,168066.0
2025-05-07 13:00:00,72.42,72.49,72.42,72.46,71901.0,71.9037,71.9732,71.9037,71.9434,71901.0
2025-05-07 13:10:00,72.46,72.5,72.36,72.39,107509.0,71.9434,71.9831,71.8441,71.8739,107509.0
2025-05-07 13:20:00,72.39,72.41,72.3,72.31,88146.0,71.8739,71.8937,71.7845,71.7944,88146.0
2025-05-07 13:30:00,72.31,72.35,72.27,72.31,164441.0,71.7944,71.8342,71.7547,71.7944,164441.0
2025-05-07 13:40:00,72.31,72.35,72.28,72.34,94747.0,71.7944,71.8342,71.7647,71.8242,94747.0
2025-05-07 13:50:00,72.34,72.35,72.16,72.22,616505.0,71.8242,71.8342,71.6455,71.7051,616505.0
2025-05-07 14:00:00,72.22,72.35,72.02,72.09,147325.0,71.7051,71.8342,71.5065,71.576,147325.0
2025-05-07 14:10:00,72.08,72.22,72.02,72.22,282661.0,71.5661,71.7051,71.5065,71.7051,282661.0
2025-05-07 14:20:00,72.22,72.38,72.21,72.33,390239.0,71.7051,71.8639,71.6952,71.8143,390239.0
2025-05-07 14:30:00,72.34,72.56,72.3,72.56,207750.0,71.8242,72.0427,71.7845,72.0427,207750.0
2025-05-07 14:40:00,72.56,72.57,72.31,72.34,155179.0,72.0427,72.0526,71.7944,71.8242,155179.0
2025-05-07 14:50:00,72.35,72.65,72.35,72.61,165408.0,71.8342,72.132,71.8342,72.0923,165408.0
2025-05-07 15:00:00,72.61,72.69,72.57,72.66,175218.0,72.0923,72.1717,72.0526,72.1419,175218.0
2025-05-07 15:10:00,72.65,72.66,72.49,72.56,190887.0,72.132,72.1419,71.9732,72.0427,190887.0
2025-05-07 15:20:00,72.57,72.59,72.37,72.38,417194.0,72.0526,72.0724,71.854,71.8639,417194.0
2025-05-07 15:30:00,72.39,72.54,72.37,72.48,211555.0,71.8739,72.0228,71.854,71.9632,211555.0
2025-05-07 15:40:00,72.48,72.66,72.39,72.42,401328.0,71.9632,72.1419,71.8739,71.9037,401328.0
2025-05-07 15:50:00,72.42,72.52,72.33,72.41,1230790.0,71.9037,72.0029,71.8143,71.8937,1230790.0
2025-05-08 09:30:00,72.2,72.47,71.86,72.38,479489.0,71.6852,71.9533,71.3476,71.8639,479489.0
2025-05-08 09:40:00,72.38,72.4,72.1,72.17,182102.0,71.8639,71.8838,71.5859,71.6554,182102.0
2025-05-08 09:50:00,72.18,72.21,72.03,72.04,122719.0,71.6654,71.6952,71.5164,71.5264,122719.0
2025-05-08 10:00:00,72.03,72.13,71.95,71.95,242004.0,71.5164,71.6157,71.437,71.437,242004.0
2025-05-08 10:10:00,71.95,72.1,71.93,72.07,180888.0,71.437,71.5859,71.4171,71.5561,180888.0
2025-05-08 10:20:00,72.06,72.13,72.0,72.06,158684.0,71.5462,71.6157,71.4866,71.5462,158684.0
2025-05-08 10:30:00,72.06,72.1,71.75,71.76,280338.0,71.5462,71.5859,71.2384,71.2484,280338.0
2025-05-08 10:40:00,71.76,71.93,71.73,71.89,224045.0,71.2484,71.4171,71.2186,71.3774,224045.0
2025-05-08 10:50:00,71.89,71.95,71.73,71.81,161026.0,71.3774,71.437,71.2186,71.298,161026.0
2025-05-08 11:00:00,71.81,71.83,71.69,71.78,119790.0,71.298,71.3179,71.1789,71.2682,119790.0
2025-05-08 11:10:00,71.79,71.9,71.79,71.88,117893.0,71.2781,71.3874,71.2781,71.3675,117893.0
2025-05-08 11:20:00,71.88,71.98,71.84,71.94,191540.0,71.3675,71.4668,71.3278,71.4271,191540.0
2025-05-08 11:30:00,71.95,72.1,71.91,72.09,119826.0,71.437,71.5859,71.3973,71.576,119826.0
2025-05-08 11:40:00,72.09,72.3,72.06,72.11,255221.0,71.576,71.7845,71.5462,71.5959,255221.0
2025-05-08 11:50:00,72.11,72.21,72.01,72.2,312515.0,71.5959,71.6952,71.4966,71.6852,312515.0
2025-05-08 12:00:00,72.2,72.31,72.18,72.21,87151.0,71.6852,71.7944,71.6654,71.6952,87151.0
2025-05-08 12:10:00,72.22,72.23,71.99,72.04,247117.0,71.7051,71.715,71.4767,71.5264,247117.0
2025-05-08 12:20:00,72.05,72.08,72.01,72.04,85294.0,71.5363,71.5661,71.4966,71.5264,85294.0
2025-05-08 12:30:00,72.04,72.08,71.89,71.91,84555.0,71.5264,71.5661,71.3774,71.3973,84555.0
2025-05-08 12:40:00,71.92,71.93,71.86,71.91,115824.0,71.4072,71.4171,71.3476,71.3973,115824.0
2025-05-08 12:50:00,71.92,71.98,71.9,71.95,93604.0,71.4072,71.4668,71.3874,71.437,93604.0
2025-05-08 13:00:00,71.95,71.96,71.85,71.85,71776.0,71.437,71.4469,71.3377,71.3377,71776.0
2025-05-08 13:10:00,71.85,71.94,71.85,71.89,73271.0,71.3377,71.4271,71.3377,71.3774,73271.0
2025-05-08 13:20:00,71.89,71.89,71.74,71.77,130001.0,71.3774,71.3774,71.2285,71.2583,130001.0
2025-05-08 13:30:00,71.77,71.82,71.71,71.76,181054.0,71.2583,71.3079,71.1987,71.2484,181054.0
2025-05-08 13:40:00,71.76,71.77,71.62,71.64,121732.0,71.2484,71.2583,71.1094,71.1292,121732.0
2025-05-08 13:50:00,71.64,71.67,71.56,71.58,88042.0,71.1292,71.159,71.0498,71.0696,88042.0
2025-05-08 14:00:00,71.58,71.61,71.48,71.61,89626.0,71.0696,71.0994,70.9704,71.0994,89626.0
2025-05-08 14:10:00,71.61,71.7,71.6,71.66,209030.0,71.0994,71.1888,71.0895,71.1491,209030.0
2025-05-08 14:20:00,71.65,71.67,71.5,71.52,115241.0,71.1391,71.159,70.9902,71.0101,115241.0
2025-05-08 14:30:00,71.52,71.65,71.51,71.61,125192.0,71.0101,71.1391,71.0001,71.0994,125192.0
2025-05-08 14:40:00,71.61,71.68,71.6,71.66,107362.0,71.0994,71.1689,71.0895,71.1491,107362.0
2025-05-08 14:50:00,71.65,71.74,71.65,71.69,249421.0,71.1391,71.2285,71.1391,71.1789,249421.0
2025-05-08 15:00:00,71.68,71.71,71.51,71.53,198819.0,71.1689,71.1987,71.0001,71.02,198819.0
2025-05-08 15:10:00,71.53,71.59,71.5,71.58,184666.0,71.02,71.0796,70.9902,71.0696,184666.0
2025-05-08 15:20:00,71.59,71.66,71.57,71.59,206528.0,71.0796,71.1491,71.0597,71.0796,206528.0
2025-05-08 15:30:00,71.6,71.65,71.53,71.58,261467.0,71.0895,71.1391,71.02,71.0696,261467.0
2025-05-08 15:40:00,71.58,71.58,71.37,71.42,341918.0,71.0696,71.0696,70.8611,70.9108,341918.0
2025-05-08 15:50:00,71.42,71.44,71.13,71.19,1592705.0,70.9108,70.9306,70.6229,70.6824,1592705.0
2025-05-09 09:30:00,70.99,71.12,70.73,70.95,693109.0,70.4839,70.6129,70.2257,70.4441,693109.0
2025-05-09 09:40:00,70.95,71.03,70.88,71.03,151092.0,70.4441,70.5236,70.3746,70.5236,151092.0
2025-05-09 09:50:00,71.03,71.1,70.94,71.01,287523.0,70.5236,70.5931,70.4342,70.5037,287523.0
2025-05-09 10:00:00,71.01,71.03,70.94,71.02,201987.0,70.5037,70.5236,70.4342,70.5136,201987.0
2025-05-09 10:10:00,71.02,71.05,70.96,71.0,170048.0,70.5136,70.5434,70.4541,70.4938,170048.0
2025-05-09 10:20:00,71.0,71.14,70.98,71.13,146009.0,70.4938,70.6328,70.4739,70.6229,146009.0
2025-05-09 10:30:00,71.14,71.15,71.01,71.12,148173.0,70.6328,70.6427,70.5037,70.6129,148173.0
2025-05-09 10:40:00,71.11,71.14,70.97,70.98,199641.0,70.603,70.6328,70.464,70.4739,199641.0
2025-05-09 10:50:00,70.99,70.99,70.85,70.87,82759.0,70.4839,70.4839,70.3448,70.3647,82759.0
2025-05-09 11:00:00,70.87,70.93,70.86,70.9,78596.0,70.3647,70.4243,70.3548,70.3945,78596.0
2025-05-09 11:10:00,70.9,70.92,70.78,70.8,85411.0,70.3945,70.4143,70.2753,70.2952,85411.0
2025-05-09 11:20:00,70.8,70.89,70.77,70.88,75172.0,70.2952,70.3846,70.2654,70.3746,75172.0
2025-05-09 11:30:00,70.88,70.99,70.85,70.95,74151.0,70.3746,70.4839,70.3448,70.4441,74151.0
2025-05-09 11:40:00,70.96,70.96,70.89,70.94,74172.0,70.4541,70.4541,70.3846,70.4342,74172.0
2025-05-09 11:50:00,70.94,71.01,70.92,71.0,62651.0,70.4342,70.5037,70.4143,70.4938,62651.0
2025-05-09 12:00:00,70.99,70.99,70.87,70.98,88486.0,70.4839,70.4839,70.3647,70.4739,88486.0
2025-05-09 12:10:00,70.98,70.99,70.95,70.99,67300.0,70.4739,70.4839,70.4441,70.4839,67300.0
2025-05-09 12:20:00,70.98,70.99,70.83,70.84,65105.0,70.4739,70.4839,70.325,70.3349,65105.0
2025-05-09 12:30:00,70.84,70.84,70.74,70.75,63972.0,70.3349,70.3349,70.2356,70.2456,63972.0
2025-05-09 12:40:00,70.75,70.75,70.68,70.7,66065.0,70.2456,70.2456,70.1761,70.1959,66065.0
2025-05-09 12:50:00,70.7,70.73,70.6,70.62,85043.0,70.1959,70.2257,70.0966,70.1165,85043.0
2025-05-09 13:00:00,70.61,70.61,70.52,70.59,190404.0,70.1066,70.1066,70.0172,70.0867,190404.0
2025-05-09 13:10:00,70.59,70.68,70.52,70.67,129300.0,70.0867,70.1761,70.0172,70.1661,129300.0
2025-05-09 13:20:00,70.67,70.72,70.6,70.69,137893.0,70.1661,70.2158,70.0966,70.186,137893.0
2025-05-09 13:30:00,70.69,70.76,70.63,70.69,94185.0,70.186,70.2555,70.1264,70.186,94185.0
2025-05-09 13:40:00,70.69,70.77,70.68,70.75,41256.0,70.186,70.2654,70.1761,70.2456,41256.0
2025-05-09 13:50:00,70.75,70.76,70.69,70.76,102914.0,70.2456,70.2555,70.186,70.2555,102914.0
2025-05-09 14:00:00,70.76,70.77,70.69,70.7,56823.0,70.2555,70.2654,70.186,70.1959,56823.0
2025-05-09 14:10:00,70.69,70.76,70.68,70.74,45659.0,70.186,70.2555,70.1761,70.2356,45659.0
2025-05-09 14:20:00,70.74,70.79,70.69,70.71,84263.0,70.2356,70.2853,70.186,70.2058,84263.0
2025-05-09 14:30:00,70.72,70.8,70.72,70.76,84955.0,70.2158,70.2952,70.2158,70.2555,84955.0
2025-05-09 14:40:00,70.77,70.84,70.76,70.83,123589.0,70.2654,70.3349,70.2555,70.325,123589.0
2025-05-09 14:50:00,70.83,70.87,70.8,70.81,155027.0,70.325,70.3647,70.2952,70.3051,155027.0
2025-05-09 15:00:00,70.81,70.88,70.79,70.86,167843.0,70.3051,70.3746,70.2853,70.3548,167843.0
2025-05-09 15:10:00,70.86,70.87,70.75,70.8,131287.0,70.3548,70.3647,70.2456,70.2952,131287.0
2025-05-09 15:20:00,70.8,70.8,70.73,70.74,123501.0,70.2952,70.2952,70.2257,70.2356,123501.0
2025-05-09 15:30:00,70.74,70.8,70.71,70.79,132770.0,70.2356,70.2952,70.2058,70.2853,132770.0
2025-05-09 15:40:00,70.79,70.84,70.57,70.64,449933.0,70.2853,70.3349,70.0668,70.1363,449933.0
2025-05-09 15:50:00,70.64,70.66,70.46,70.51,1156020.0,70.1363,70.1562,69.9576,70.0073,1156020.0
2025-05-12 09:30:00,70.15,70.5,68.7,69.36,1832057.0,69.6498,69.9973,68.2102,68.8655,1832057.0
2025-05-12 09:40:00,69.37,69.53,69.3,69.42,611603.0,68.8754,69.0343,68.8059,68.925,611603.0
2025-05-12 09:50:00,69.42,69.55,69.34,69.34,417612.0,68.925,69.0541,68.8456,68.8456,417612.0
2025-05-12 10:00:00,69.34,69.39,69.12,69.18,510172.0,68.8456,68.8953,68.6272,68.6868,510172.0
2025-05-12 10:10:00,69.18,69.29,69.11,69.25,369059.0,68.6868,68.796,68.6173,68.7563,369059.0
2025-05-12 10:20:00,69.25,69.28,69.13,69.19,313404.0,68.7563,68.786,68.6371,68.6967,313404.0
2025-05-12 10:30:00,69.19,69.39,69.17,69.38,424203.0,68.6967,68.8953,68.6768,68.8853,424203.0
2025-05-12 10:40:00,69.38,69.46,69.32,69.37,272345.0,68.8853,68.9648,68.8258,68.8754,272345.0
2025-05-12 10:50:00,69.36,69.5,69.35,69.37,311039.0,68.8655,69.0045,68.8555,68.8754,311039.0
2025-05-12 11:00:00,69.36,69.45,69.26,69.3,168202.0,68.8655,68.9548,68.7662,68.8059,168202.0
2025-05-12 11:10:00,69.3,69.37,69.25,69.3,160863.0,68.8059,68.8754,68.7563,68.8059,160863.0
2025-05-12 11:20:00,69.3,69.36,69.19,69.34,280449.0,68.8059,68.8655,68.6967,68.8456,280449.0
2025-05-12 11:30:00,69.34,69.39,69.12,69.16,156420.0,68.8456,68.8953,68.6272,68.6669,156420.0
2025-05-12 11:40:00,69.17,69.2,69.08,69.16,191578.0,68.6768,68.7066,68.5875,68.6669,191578.0
2025-05-12 11:50:00,69.16,69.18,69.09,69.12,201185.0,68.6669,68.6868,68.5974,68.6272,201185.0
2025-05-12 12:00:00,69.13,69.14,69.03,69.12,146990.0,68.6371,68.647,68.5378,68.6272,146990.0
2025-05-12 12:10:00,69.12,69.14,69.07,69.12,222090.0,68.6272,68.647,68.5775,68.6272,222090.0
2025-05-12 12:20:00,69.11,69.22,69.08,69.17,166428.0,68.6173,68.7265,68.5875,68.6768,166428.0
2025-05-12 12:30:00,69.18,69.24,69.13,69.22,172460.0,68.6868,68.7463,68.6371,68.7265,172460.0
2025-05-12 12:40:00,69.22,69.24,69.14,69.15,182932.0,68.7265,68.7463,68.647,68.657,182932.0
2025-05-12 12:50:00,69.15,69.21,69.1,69.19,263813.0,68.657,68.7165,68.6073,68.6967,263813.0
2025-05-12 13:00:00,69.2,69.31,69.16,69.28,322180.0,68.7066,68.8158,68.6669,68.786,322180.0
2025-05-12 13:10:00,69.28,69.34,69.06,69.07,346837.0,68.786,68.8456,68.5676,68.5775,346837.0
2025-05-12 13:20:00,69.08,69.08,68.97,69.02,267369.0,68.5875,68.5875,68.4783,68.5279,267369.0
2025-05-12 13:30:00,69.02,69.11,69.01,69.09,231490.0,68.5279,68.6173,68.518,68.5974,231490.0
2025-05-12 13:40:00,69.09,69.09,69.01,69.06,222719.0,68.5974,68.5974,68.518,68.5676,222719.0
2025-05-12 13:50:00,69.06,69.1,69.04,69.08,292538.0,68.5676,68.6073,68.5478,68.5875,292538.0
2025-05-12 14:00:00,69.08,69.22,69.07,69.2,361173.0,68.5875,68.7265,68.5775,68.7066,361173.0
2025-05-12 14:10:00,69.2,69.23,69.07,69.22,426122.0,68.7066,68.7364,68.5775,68.7265,426122.0
2025-05-12 14:20:00,69.23,69.31,69.19,69.23,204461.0,68.7364,68.8158,68.6967,68.7364,204461.0
2025-05-12 14:30:00,69.23,69.3,69.23,69.28,509124.0,68.7364,68.8059,68.7364,68.786,509124.0
2025-05-12 14:40:00,69.28,69.34,69.27,69.3,274050.0,68.786,68.8456,68.7761,68.8059,274050.0
2025-05-12 14:50:00,69.29,69.32,69.24,69.27,205851.0,68.796,68.8258,68.7463,68.7761,205851.0
2025-05-12 15:00:00,69.27,69.3,69.22,69.28,250257.0,68.7761,68.8059,68.7265,68.786,250257.0
2025-05-12 15:10:00,69.28,69.29,69.22,69.25,309363.0,68.786,68.796,68.7265,68.7563,309363.0
2025-05-12 15:20:00,69.25,69.39,69.22,69.38,283104.0,68.7563,68.8953,68.7265,68.8853,283104.0
2025-05-12 15:30:00,69.38,69.44,69.36,69.39,386667.0,68.8853,68.9449,68.8655,68.8953,386667.0
2025-05-12 15:40:00,69.39,69.4,69.28,69.36,417895.0,68.8953,68.9052,68.786,68.8655,417895.0
2025-05-12 15:50:00,69.35,69.57,69.33,69.54,1529698.0,68.8555,69.074,68.8357,69.0442,1529698.0
2025-05-13 09:30:00,69.59,69.69,69.35,69.56,601854.0,69.0938,69.1931,68.8555,69.064,601854.0
2025-05-13 09:40:00,69.56,69.59,69.2,69.21,369590.0,69.064,69.0938,68.7066,68.7165,369590.0
2025-05-13 09:50:00,69.21,69.28,69.05,69.1,280376.0,68.7165,68.786,68.5577,68.6073,280376.0
2025-05-13 10:00:00,69.11,69.26,69.1,69.23,194394.0,68.6173,68.7662,68.6073,68.7364,194394.0
2025-05-13 10:10:00,69.25,69.41,69.24,69.3,229699.0,68.7563,68.9151,68.7463,68.8059,229699.0
2025-05-13 10:20:00,69.3,69.42,69.25,69.3,203691.0,68.8059,68.925,68.7563,68.8059,203691.0
2025-05-13 10:30:00,69.31,69.33,69.06,69.14,179571.0,68.8158,68.8357,68.5676,68.647,179571.0
2025-05-13 10:40:00,69.14,69.28,69.13,69.2,226580.0,68.647,68.786,68.6371,68.7066,226580.0
2025-05-13 10:50:00,69.2,69.23,69.1,69.11,127157.0,68.7066,68.7364,68.6073,68.6173,127157.0
2025-05-13 11:00:00,69.1,69.11,69.01,69.09,350097.0,68.6073,68.6173,68.518,68.5974,350097.0
2025-05-13 11:10:00,69.09,69.09,68.92,69.03,280340.0,68.5974,68.5974,68.4286,68.5378,280340.0
2025-05-13 11:20:00,69.03,69.1,68.97,69.06,196032.0,68.5378,68.6073,68.4783,68.5676,196032.0
2025-05-13 11:30:00,69.06,69.14,69.04,69.06,223874.0,68.5676,68.647,68.5478,68.5676,223874.0
2025-05-13 11:40:00,69.06,69.09,68.94,68.98,131522.0,68.5676,68.5974,68.4485,68.4882,131522.0
2025-05-13 11:50:00,68.98,69.09,68.93,69.09,136914.0,68.4882,68.5974,68.4385,68.5974,136914.0
2025-05-13 12:00:00,69.09,69.17,69.07,69.12,179012.0,68.5974,68.6768,68.5775,68.6272,179012.0
2025-05-13 12:10:00,69.11,69.13,68.95,68.97,135199.0,68.6173,68.6371,68.4584,68.4783,135199.0
2025-05-13 12:20:00,68.97,68.99,68.89,68.92,170732.0,68.4783,68.4981,68.3988,68.4286,170732.0
2025-05-13 12:30:00,68.92,69.05,68.91,69.01,151166.0,68.4286,68.5577,68.4187,68.518,151166.0
2025-05-13 12:40:00,69.01,69.03,68.88,68.9,120749.0,68.518,68.5378,68.3889,68.4088,120749.0
2025-05-13 12:50:00,68.9,68.99,68.87,68.97,195919.0,68.4088,68.4981,68.379,68.4783,195919.0
2025-05-13 13:00:00,68.98,69.15,68.97,69.11,204888.0,68.4882,68.657,68.4783,68.6173,204888.0
2025-05-13 13:10:00,69.11,69.19,69.07,69.09,138139.0,68.6173,68.6967,68.5775,68.5974,138139.0
2025-05-13 13:20:00,69.09,69.17,69.06,69.17,113770.0,68.5974,68.6768,68.5676,68.6768,113770.0
2025-05-13 13:30:00,69.17,69.22,69.13,69.15,142328.0,68.6768,68.7265,68.6371,68.657,142328.0
2025-05-13 13:40:00,69.15,69.19,69.03,69.05,130760.0,68.657,68.6967,68.5378,68.5577,130760.0
2025-05-13 13:50:00,69.05,69.08,69.0,69.06,134392.0,68.5577,68.5875,68.508,68.5676,134392.0
2025-05-13 14:00:00,69.06,69.16,69.04,69.15,138259.0,68.5676,68.6669,68.5478,68.657,138259.0
2025-05-13 14:10:00,69.15,69.18,69.07,69.08,124044.0,68.657,68.6868,68.5775,68.5875,124044.0
2025-05-13 14:20:00,69.08,69.09,68.96,68.97,125650.0,68.5875,68.5974,68.4683,68.4783,125650.0
2025-05-13 14:30:00,68.96,69.01,68.92,68.95,159068.0,68.4683,68.518,68.4286,68.4584,159068.0
2025-05-13 14:40:00,68.95,69.04,68.92,69.04,144441.0,68.4584,68.5478,68.4286,68.5478,144441.0
2025-05-13 14:50:00,69.03,69.09,69.02,69.08,164018.0,68.5378,68.5974,68.5279,68.5875,164018.0
2025-05-13 15:00:00,69.07,69.09,68.99,69.01,257167.0,68.5775,68.5974,68.4981,68.518,257167.0
2025-05-13 15:10:00,69.0,69.07,68.98,69.01,238223.0,68.508,68.5775,68.4882,68.518,238223.0
2025-05-13 15:20:00,69.01,69.07,68.99,69.05,271211.0,68.518,68.5775,68.4981,68.5577,271211.0
2025-05-13 15:30:00,69.05,69.17,69.04,69.17,437358.0,68.5577,68.6768,68.5478,68.6768,437358.0
2025-05-13 15:40:00,69.17,69.17,69.07,69.08,293380.0,68.6768,68.6768,68.5775,68.5875,293380.0
2025-05-13 15:50:00,69.08,69.09,68.91,68.92,1074705.0,68.5875,68.5974,68.4187,68.4286,1074705.0
2025-05-14 09:30:00,68.88,69.0,68.59,68.6,633611.0,68.3889,68.508,68.101,68.1109,633611.0
2025-05-14 09:40:00,68.6,68.9,68.58,68.83,336925.0,68.1109,68.4088,68.091,68.3393,336925.0
2025-05-14 09:50:00,68.83,69.18,68.81,69.12,317981.0,68.3393,68.6868,68.3194,68.6272,317981.0
2025-05-14 10:00:00,69.1,69.14,68.86,68.88,227289.0,68.6073,68.647,68.369,68.3889,227289.0
2025-05-14 10:10:00,68.88,68.91,68.81,68.89,172607.0,68.3889,68.4187,68.3194,68.3988,172607.0
2025-05-14 10:20:00,68.89,68.9,68.81,68.9,175257.0,68.3988,68.4088,68.3194,68.4088,175257.0
2025-05-14 10:30:00,68.89,68.95,68.85,68.89,141027.0,68.3988,68.4584,68.3591,68.3988,141027.0
2025-05-14 10:40:00,68.89,68.92,68.83,68.88,189648.0,68.3988,68.4286,68.3393,68.3889,189648.0
2025-05-14 10:50:00,68.88,68.92,68.8,68.84,160890.0,68.3889,68.4286,68.3095,68.3492,160890.0
2025-05-14 11:00:00,68.84,68.86,68.73,68.78,222055.0,68.3492,68.369,68.24,68.2896,222055.0
2025-05-14 11:10:00,68.78,68.91,68.75,68.9,186246.0,68.2896,68.4187,68.2598,68.4088,186246.0
2025-05-14 11:20:00,68.91,69.0,68.87,68.97,216676.0,68.4187,68.508,68.379,68.4783,216676.0
2025-05-14 11:30:00,68.96,69.0,68.91,68.94,202325.0,68.4683,68.508,68.4187,68.4485,202325.0
2025-05-14 11:40:00,68.94,68.97,68.88,68.95,181264.0,68.4485,68.4783,68.3889,68.4584,181264.0
2025-05-14 11:50:00,68.95,69.07,68.93,69.03,158307.0,68.4584,68.5775,68.4385,68.5378,158307.0
2025-05-14 12:00:00,69.03,69.09,68.98,69.05,132362.0,68.5378,68.5974,68.4882,68.5577,132362.0
2025-05-14 12:10:00,69.06,69.07,68.99,69.03,130393.0,68.5676,68.5775,68.4981,68.5378,130393.0
2025-05-14 12:20:00,69.03,69.04,68.91,68.94,168998.0,68.5378,68.5478,68.4187,68.4485,168998.0
2025-05-14 12:30:00,68.94,68.94,68.86,68.87,125679.0,68.4485,68.4485,68.369,68.379,125679.0
2025-05-14 12:40:00,68.87,68.95,68.81,68.92,171914.0,68.379,68.4584,68.3194,68.4286,171914.0
2025-05-14 12:50:00,68.92,68.96,68.91,68.94,139405.0,68.4286,68.4683,68.4187,68.4485,139405.0
2025-05-14 13:00:00,68.94,68.99,68.91,68.98,90949.0,68.4485,68.4981,68.4187,68.4882,90949.0
2025-05-14 13:10:00,68.98,69.0,68.92,68.97,148491.0,68.4882,68.508,68.4286,68.4783,148491.0
2025-05-14 13:20:00,68.96,69.05,68.93,69.01,151927.0,68.4683,68.5577,68.4385,68.518,151927.0
2025-05-14 13:30:00,69.01,69.1,68.99,69.09,146625.0,68.518,68.6073,68.4981,68.5974,146625.0
2025-05-14 13:40:00,69.09,69.15,69.07,69.11,130491.0,68.5974,68.657,68.5775,68.6173,130491.0
2025-05-14 13:50:00,69.11,69.18,69.1,69.17,256360.0,68.6173,68.6868,68.6073,68.6768,256360.0
2025-05-14 14:00:00,69.17,69.25,69.17,69.23,329989.0,68.6768,68.7563,68.6768,68.7364,329989.0
2025-05-14 14:10:00,69.23,69.27,69.15,69.25,354302.0,68.7364,68.7761,68.657,68.7563,354302.0
2025-05-14 14:20:00,69.26,69.28,69.19,69.24,257932.0,68.7662,68.786,68.6967,68.7463,257932.0
2025-05-14 14:30:00,69.25,69.29,69.19,69.26,241812.0,68.7563,68.796,68.6967,68.7662,241812.0
2025-05-14 14:40:00,69.26,69.28,69.19,69.2,135077.0,68.7662,68.786,68.6967,68.7066,135077.0
2025-05-14 14:50:00,69.2,69.21,69.13,69.19,146598.0,68.7066,68.7165,68.6371,68.6967,146598.0
2025-05-14 15:00:00,69.19,69.19,69.12,69.16,162971.0,68.6967,68.6967,68.6272,68.6669,162971.0
2025-05-14 15:10:00,69.16,69.28,69.15,69.27,303306.0,68.6669,68.786,68.657,68.7761,303306.0
2025-05-14 15:20:00,69.27,69.32,69.21,69.3,258798.0,68.7761,68.8258,68.7165,68.8059,258798.0
2025-05-14 15:30:00,69.3,69.32,69.26,69.29,283214.0,68.8059,68.8258,68.7662,68.796,283214.0
2025-05-14 15:40:00,69.29,69.31,69.22,69.27,404470.0,68.796,68.8158,68.7265,68.7761,404470.0
2025-05-14 15:50:00,69.27,69.34,69.09,69.16,1650424.0,68.7761,68.8456,68.5974,68.6669,1650424.0
2025-05-15 09:30:00,69.7,70.18,69.6,70.16,1080515.0,69.203,69.6796,69.1038,69.6598,1080515.0
2025-05-15 09:40:00,70.16,70.31,70.0,70.3,328106.0,69.6598,69.8087,69.5009,69.7988,328106.0
2025-05-15 09:50:00,70.29,70.45,70.11,70.39,426081.0,69.7888,69.9477,69.6101,69.8881,426081.0
2025-05-15 10:00:00,70.4,70.45,70.32,70.44,500779.0,69.8981,69.9477,69.8186,69.9378,500779.0
2025-05-15 10:10:00,70.44,70.63,70.4,70.56,350698.0,69.9378,70.1264,69.8981,70.0569,350698.0
2025-05-15 10:20:00,70.57,70.58,70.4,70.48,378506.0,70.0668,70.0768,69.8981,69.9775,378506.0
2025-05-15 10:30:00,70.47,70.69,70.45,70.69,269930.0,69.9676,70.186,69.9477,70.186,269930.0
2025-05-15 10:40:00,70.69,70.71,70.53,70.66,309560.0,70.186,70.2058,70.0271,70.1562,309560.0
2025-05-15 10:50:00,70.65,70.73,70.64,70.7,269080.0,70.1463,70.2257,70.1363,70.1959,269080.0
2025-05-15 11:00:00,70.69,70.73,70.59,70.63,239489.0,70.186,70.2257,70.0867,70.1264,239489.0
2025-05-15 11:10:00,70.62,70.72,70.62,70.7,151235.0,70.1165,70.2158,70.1165,70.1959,151235.0
2025-05-15 11:20:00,70.7,70.74,70.67,70.7,342536.0,70.1959,70.2356,70.1661,70.1959,342536.0
2025-05-15 11:30:00,70.7,70.8,70.7,70.78,229361.0,70.1959,70.2952,70.1959,70.2753,229361.0
2025-05-15 11:40:00,70.78,70.9,70.77,70.86,366886.0,70.2753,70.3945,70.2654,70.3548,366886.0
2025-05-15 11:50:00,70.87,71.02,70.81,70.98,527645.0,70.3647,70.5136,70.3051,70.4739,527645.0
2025-05-15 12:00:00,70.98,71.16,70.98,71.16,259994.0,70.4739,70.6526,70.4739,70.6526,259994.0
2025-05-15 12:10:00,71.16,71.18,71.06,71.09,268210.0,70.6526,70.6725,70.5534,70.5831,268210.0
2025-05-15 12:20:00,71.09,71.2,71.08,71.08,175929.0,70.5831,70.6924,70.5732,70.5732,175929.0
2025-05-15 12:30:00,71.08,71.09,70.96,70.97,417985.0,70.5732,70.5831,70.4541,70.464,417985.0
2025-05-15 12:40:00,70.97,71.08,70.96,71.03,545805.0,70.464,70.5732,70.4541,70.5236,545805.0
2025-05-15 12:50:00,71.03,71.13,71.01,71.12,113285.0,70.5236,70.6229,70.5037,70.6129,113285.0
2025-05-15 13:00:00,71.12,71.16,71.1,71.12,184308.0,70.6129,70.6526,70.5931,70.6129,184308.0
2025-05-15 13:10:00,71.13,71.21,71.1,71.21,158210.0,70.6229,70.7023,70.5931,70.7023,158210.0
2025-05-15 13:20:00,71.2,71.23,71.05,71.05,163546.0,70.6924,70.7221,70.5434,70.5434,163546.0
2025-05-15 13:30:00,71.05,71.13,71.04,71.08,288650.0,70.5434,70.6229,70.5335,70.5732,288650.0
2025-05-15 13:40:00,71.09,71.21,71.07,71.2,189450.0,70.5831,70.7023,70.5633,70.6924,189450.0
2025-05-15 13:50:00,71.2,71.23,71.15,71.2,163428.0,70.6924,70.7221,70.6427,70.6924,163428.0
2025-05-15 14:00:00,71.2,71.23,71.14,71.19,224426.0,70.6924,70.7221,70.6328,70.6824,224426.0
2025-05-15 14:10:00,71.19,71.27,71.17,71.26,182308.0,70.6824,70.7619,70.6626,70.7519,182308.0
2025-05-15 14:20:00,71.26,71.3,71.16,71.22,267423.0,70.7519,70.7916,70.6526,70.7122,267423.0
2025-05-15 14:30:00,71.22,71.34,71.2,71.31,158990.0,70.7122,70.8314,70.6924,70.8016,158990.0
2025-05-15 14:40:00,71.31,71.36,71.3,71.34,143513.0,70.8016,70.8512,70.7916,70.8314,143513.0
2025-05-15 14:50:00,71.34,71.44,71.3,71.42,202018.0,70.8314,70.9306,70.7916,70.9108,202018.0
2025-05-15 15:00:00,71.42,71.47,71.38,71.41,241498.0,70.9108,70.9604,70.8711,70.9009,241498.0
2025-05-15 15:10:00,71.41,71.55,71.38,71.53,326092.0,70.9009,71.0399,70.8711,71.02,326092.0
2025-05-15 15:20:00,71.53,71.65,71.53,71.59,537872.0,71.02,71.1391,71.02,71.0796,537872.0
2025-05-15 15:30:00,71.59,71.64,71.55,71.59,507561.0,71.0796,71.1292,71.0399,71.0796,507561.0
2025-05-15 15:40:00,71.59,71.7,71.57,71.69,481733.0,71.0796,71.1888,71.0597,71.1789,481733.0
2025-05-15 15:50:00,71.69,71.73,71.5,71.66,1448445.0,71.1789,71.2186,70.9902,71.1491,1448445.0
2025-05-16 09:30:00,71.86,71.96,71.43,71.71,1635765.0,71.3476,71.4469,70.9207,71.1987,1635765.0
2025-05-16 09:40:00,71.72,71.88,71.68,71.74,256241.0,71.2086,71.3675,71.1689,71.2285,256241.0
2025-05-16 09:50:00,71.75,71.84,71.7,71.82,516340.0,71.2384,71.3278,71.1888,71.3079,516340.0
2025-05-16 10:00:00,71.8,71.8,71.58,71.68,466109.0,71.2881,71.2881,71.0696,71.1689,466109.0
2025-05-16 10:10:00,71.69,71.73,71.51,71.55,374675.0,71.1789,71.2186,71.0001,71.0399,374675.0
2025-05-16 10:20:00,71.55,71.68,71.54,71.61,197013.0,71.0399,71.1689,71.0299,71.0994,197013.0
2025-05-16 10:30:00,71.61,71.71,71.58,71.61,434622.0,71.0994,71.1987,71.0696,71.0994,434622.0
2025-05-16 10:40:00,71.61,71.78,71.59,71.59,294116.0,71.0994,71.2682,71.0796,71.0796,294116.0
2025-05-16 10:50:00,71.59,71.62,71.46,71.51,219436.0,71.0796,71.1094,70.9505,71.0001,219436.0
2025-05-16 11:00:00,71.51,71.62,71.47,71.56,352354.0,71.0001,71.1094,70.9604,71.0498,352354.0
2025-05-16 11:10:00,71.56,71.58,71.49,71.56,138446.0,71.0498,71.0696,70.9803,71.0498,138446.0
2025-05-16 11:20:00,71.56,71.61,71.52,71.53,150914.0,71.0498,71.0994,71.0101,71.02,150914.0
2025-05-16 11:30:00,71.53,71.55,71.47,71.55,243104.0,71.02,71.0399,70.9604,71.0399,243104.0
2025-05-16 11:40:00,71.55,71.57,71.5,71.56,122364.0,71.0399,71.0597,70.9902,71.0498,122364.0
2025-05-16 11:50:00,71.56,71.62,71.54,71.59,118637.0,71.0498,71.1094,71.0299,71.0796,118637.0
2025-05-16 12:00:00,71.59,71.65,71.56,71.58,120323.0,71.0796,71.1391,71.0498,71.0696,120323.0
2025-05-16 12:10:00,71.58,71.65,71.57,71.59,74826.0,71.0696,71.1391,71.0597,71.0796,74826.0
2025-05-16 12:20:00,71.59,71.7,71.59,71.69,107818.0,71.0796,71.1888,71.0796,71.1789,107818.0
2025-05-16 12:30:00,71.7,71.77,71.7,71.76,85091.0,71.1888,71.2583,71.1888,71.2484,85091.0
2025-05-16 12:40:00,71.76,71.78,71.68,71.72,265997.0,71.2484,71.2682,71.1689,71.2086,265997.0
2025-05-16 12:50:00,71.72,71.77,71.72,71.77,179496.0,71.2086,71.2583,71.2086,71.2583,179496.0
2025-05-16 13:00:00,71.77,71.83,71.74,71.77,122151.0,71.2583,71.3179,71.2285,71.2583,122151.0
2025-05-16 13:10:00,71.76,71.81,71.72,71.78,115826.0,71.2484,71.298,71.2086,71.2682,115826.0
2025-05-16 13:20:00,71.78,71.84,71.78,71.8,85255.0,71.2682,71.3278,71.2682,71.2881,85255.0
2025-05-16 13:30:00,71.8,71.87,71.78,71.84,102523.0,71.2881,71.3576,71.2682,71.3278,102523.0
2025-05-16 13:40:00,71.85,71.87,71.83,71.87,100301.0,71.3377,71.3576,71.3179,71.3576,100301.0
2025-05-16 13:50:00,71.87,71.92,71.86,71.87,124651.0,71.3576,71.4072,71.3476,71.3576,124651.0
2025-05-16 14:00:00,71.87,71.9,71.84,71.89,109888.0,71.3576,71.3874,71.3278,71.3774,109888.0
2025-05-16 14:10:00,71.89,71.91,71.83,71.88,155433.0,71.3774,71.3973,71.3179,71.3675,155433.0
2025-05-16 14:20:00,71.88,71.95,71.87,71.95,136549.0,71.3675,71.437,71.3576,71.437,136549.0
2025-05-16 14:30:00,71.95,71.98,71.91,71.93,103826.0,71.437,71.4668,71.3973,71.4171,103826.0
2025-05-16 14:40:00,71.92,71.98,71.9,71.91,93729.0,71.4072,71.4668,71.3874,71.3973,93729.0
2025-05-16 14:50:00,71.9,71.99,71.9,71.95,131322.0,71.3874,71.4767,71.3874,71.437,131322.0
2025-05-16 15:00:00,71.95,72.01,71.9,71.99,170440.0,71.437,71.4966,71.3874,71.4767,170440.0
2025-05-16 15:10:00,72.0,72.1,71.96,71.98,592977.0,71.4866,71.5859,71.4469,71.4668,592977.0
2025-05-16 15:20:00,71.98,72.05,71.97,72.03,309404.0,71.4668,71.5363,71.4569,71.5164,309404.0
2025-05-16 15:30:00,72.03,72.13,72.01,72.1,370428.0,71.5164,71.6157,71.4966,71.5859,370428.0
2025-05-16 15:40:00,72.1,72.26,72.06,72.07,703790.0,71.5859,71.7448,71.5462,71.5561,703790.0
2025-05-16 15:50:00,72.06,72.1,71.97,72.01,850725.0,71.5462,71.5859,71.4569,71.4966,850725.0
2025-05-19 09:30:00,72.03,72.17,71.77,71.82,783795.0,71.5164,71.6554,71.2583,71.3079,783795.0
2025-05-19 09:40:00,71.8,71.97,71.77,71.86,221092.0,71.2881,71.4569,71.2583,71.3476,221092.0
2025-05-19 09:50:00,71.88,71.96,71.79,71.85,280470.0,71.3675,71.4469,71.2781,71.3377,280470.0
2025-05-19 10:00:00,71.85,72.03,71.85,71.93,172541.0,71.3377,71.5164,71.3377,71.4171,172541.0
2025-05-19 10:10:00,71.93,71.94,71.78,71.83,172237.0,71.4171,71.4271,71.2682,71.3179,172237.0
2025-05-19 10:20:00,71.84,71.9,71.71,71.88,250335.0,71.3278,71.3874,71.1987,71.3675,250335.0
2025-05-19 10:30:00,71.89,71.98,71.87,71.95,300309.0,71.3774,71.4668,71.3576,71.437,300309.0
2025-05-19 10:40:00,71.94,71.99,71.91,71.93,138296.0,71.4271,71.4767,71.3973,71.4171,138296.0
2025-05-19 10:50:00,71.92,71.95,71.85,71.86,98028.0,71.4072,71.437,71.3377,71.3476,98028.0
2025-05-19 11:00:00,71.87,71.94,71.81,71.86,135148.0,71.3576,71.4271,71.298,71.3476,135148.0
2025-05-19 11:10:00,71.85,71.89,71.78,71.88,135739.0,71.3377,71.3774,71.2682,71.3675,135739.0
2025-05-19 11:20:00,71.88,71.95,71.84,71.92,182873.0,71.3675,71.437,71.3278,71.4072,182873.0
2025-05-19 11:30:00,71.92,71.94,71.86,71.87,111135.0,71.4072,71.4271,71.3476,71.3576,111135.0
2025-05-19 11:40:00,71.87,71.98,71.86,71.92,121961.0,71.3576,71.4668,71.3476,71.4072,121961.0
2025-05-19 11:50:00,71.92,71.93,71.84,71.86,84189.0,71.4072,71.4171,71.3278,71.3476,84189.0
2025-05-19 12:00:00,71.86,71.95,71.85,71.93,81410.0,71.3476,71.437,71.3377,71.4171,81410.0
2025-05-19 12:10:00,71.93,71.94,71.86,71.89,128038.0,71.4171,71.4271,71.3476,71.3774,128038.0
2025-05-19 12:20:00,71.89,71.94,71.88,71.88,109257.0,71.3774,71.4271,71.3675,71.3675,109257.0
2025-05-19 12:30:00,71.89,71.91,71.81,71.82,132127.0,71.3774,71.3973,71.298,71.3079,132127.0
2025-05-19 12:40:00,71.83,71.9,71.8,71.89,104569.0,71.3179,71.3874,71.2881,71.3774,104569.0
2025-05-19 12:50:00,71.89,72.0,71.89,72.0,84590.0,71.3774,71.4866,71.3774,71.4866,84590.0
2025-05-19 13:00:00,71.99,72.02,71.9,71.95,98782.0,71.4767,71.5065,71.3874,71.437,98782.0
2025-05-19 13:10:00,71.96,71.97,71.86,71.87,108654.0,71.4469,71.4569,71.3476,71.3576,108654.0
2025-05-19 13:20:00,71.87,71.92,71.83,71.9,108107.0,71.3576,71.4072,71.3179,71.3874,108107.0
2025-05-19 13:30:00,71.9,71.91,71.81,71.84,133003.0,71.3874,71.3973,71.298,71.3278,133003.0
2025-05-19 13:40:00,71.84,71.86,71.75,71.8,148951.0,71.3278,71.3476,71.2384,71.2881,148951.0
2025-05-19 13:50:00,71.79,71.8,71.72,71.8,104706.0,71.2781,71.2881,71.2086,71.2881,104706.0
2025-05-19 14:00:00,71.8,71.81,71.73,71.76,92657.0,71.2881,71.298,71.2186,71.2484,92657.0
2025-05-19 14:10:00,71.76,71.79,71.74,71.76,109901.0,71.2484,71.2781,71.2285,71.2484,109901.0
2025-05-19 14:20:00,71.75,71.76,71.7,71.73,120980.0,71.2384,71.2484,71.1888,71.2186,120980.0
2025-05-19 14:30:00,71.73,71.75,71.7,71.7,127782.0,71.2186,71.2384,71.1888,71.1888,127782.0
2025-05-19 14:40:00,71.7,71.75,71.69,71.73,183327.0,71.1888,71.2384,71.1789,71.2186,183327.0
2025-05-19 14:50:00,71.73,71.79,71.71,71.78,160264.0,71.2186,71.2781,71.1987,71.2682,160264.0
2025-05-19 15:00:00,71.79,71.81,71.71,71.76,118910.0,71.2781,71.298,71.1987,71.2484,118910.0
2025-05-19 15:10:00,71.76,71.76,71.68,71.69,110689.0,71.2484,71.2484,71.1689,71.1789,110689.0
2025-05-19 15:20:00,71.69,71.72,71.64,71.67,155739.0,71.1789,71.2086,71.1292,71.159,155739.0
2025-05-19 15:30:00,71.67,71.8,71.67,71.8,135375.0,71.159,71.2881,71.159,71.2881,135375.0
2025-05-19 15:40:00,71.8,71.86,71.76,71.86,235629.0,71.2881,71.3476,71.2484,71.3476,235629.0
2025-05-19 15:50:00,71.86,71.95,71.77,71.94,672399.0,71.3476,71.437,71.2583,71.4271,672399.0
2025-05-20 09:30:00,71.8,72.04,71.76,71.87,574337.0,71.2881,71.5264,71.2484,71.3576,574337.0
2025-05-20 09:40:00,71.86,71.91,71.79,71.89,156678.0,71.3476,71.3973,71.2781,71.3774,156678.0
2025-05-20 09:50:00,71.9,72.09,71.9,72.03,135139.0,71.3874,71.576,71.3874,71.5164,135139.0
2025-05-20 10:00:00,72.02,72.09,71.93,71.97,307757.0,71.5065,71.576,71.4171,71.4569,307757.0
2025-05-20 10:10:00,71.97,72.01,71.82,71.84,187980.0,71.4569,71.4966,71.3079,71.3278,187980.0
2025-05-20 10:20:00,71.83,71.94,71.8,71.92,257054.0,71.3179,71.4271,71.2881,71.4072,257054.0
2025-05-20 10:30:00,71.92,72.0,71.89,72.0,81501.0,71.4072,71.4866,71.3774,71.4866,81501.0
2025-05-20 10:40:00,71.99,72.06,71.99,72.03,109936.0,71.4767,71.5462,71.4767,71.5164,109936.0
2025-05-20 10:50:00,72.03,72.05,71.93,71.94,240617.0,71.5164,71.5363,71.4171,71.4271,240617.0
2025-05-20 11:00:00,71.94,72.07,71.87,72.06,139210.0,71.4271,71.5561,71.3576,71.5462,139210.0
2025-05-20 11:10:00,72.07,72.13,72.04,72.11,265526.0,71.5561,71.6157,71.5264,71.5959,265526.0
2025-05-20 11:20:00,72.11,72.12,71.96,71.98,130361.0,71.5959,71.6058,71.4469,71.4668,130361.0
2025-05-20 11:30:00,71.98,72.0,71.81,71.82,83530.0,71.4668,71.4866,71.298,71.3079,83530.0
2025-05-20 11:40:00,71.83,71.84,71.77,71.77,109833.0,71.3179,71.3278,71.2583,71.2583,109833.0
2025-05-20 11:50:00,71.78,71.82,71.75,71.8,114450.0,71.2682,71.3079,71.2384,71.2881,114450.0
2025-05-20 12:00:00,71.8,71.81,71.7,71.71,85394.0,71.2881,71.298,71.1888,71.1987,85394.0
2025-05-20 12:10:00,71.7,71.71,71.62,71.64,102384.0,71.1888,71.1987,71.1094,71.1292,102384.0
2025-05-20 12:20:00,71.64,71.66,71.57,71.58,99590.0,71.1292,71.1491,71.0597,71.0696,99590.0
2025-05-20 12:30:00,71.59,71.64,71.55,71.63,103835.0,71.0796,71.1292,71.0399,71.1193,103835.0
2025-05-20 12:40:00,71.64,71.66,71.59,71.61,132908.0,71.1292,71.1491,71.0796,71.0994,132908.0
2025-05-20 12:50:00,71.62,71.65,71.59,71.62,115993.0,71.1094,71.1391,71.0796,71.1094,115993.0
2025-05-20 13:00:00,71.62,71.67,71.61,71.64,183145.0,71.1094,71.159,71.0994,71.1292,183145.0
2025-05-20 13:10:00,71.64,71.65,71.6,71.61,72589.0,71.1292,71.1391,71.0895,71.0994,72589.0
2025-05-20 13:20:00,71.6,71.61,71.52,71.56,144726.0,71.0895,71.0994,71.0101,71.0498,144726.0
2025-05-20 13:30:00,71.57,71.61,71.54,71.59,120965.0,71.0597,71.0994,71.0299,71.0796,120965.0
2025-05-20 13:40:00,71.6,71.62,71.57,71.6,103688.0,71.0895,71.1094,71.0597,71.0895,103688.0
2025-05-20 13:50:00,71.6,71.61,71.57,71.58,108902.0,71.0895,71.0994,71.0597,71.0696,108902.0
2025-05-20 14:00:00,71.58,71.64,71.58,71.61,119495.0,71.0696,71.1292,71.0696,71.0994,119495.0
2025-05-20 14:10:00,71.61,71.61,71.53,71.56,132617.0,71.0994,71.0994,71.02,71.0498,132617.0
2025-05-20 14:20:00,71.56,71.59,71.48,71.48,149747.0,71.0498,71.0796,70.9704,70.9704,149747.0
2025-05-20 14:30:00,71.48,71.5,71.43,71.5,173289.0,70.9704,70.9902,70.9207,70.9902,173289.0
2025-05-20 14:40:00,71.5,71.56,71.47,71.56,152743.0,70.9902,71.0498,70.9604,71.0498,152743.0
2025-05-20 14:50:00,71.56,71.58,71.53,71.55,97475.0,71.0498,71.0696,71.02,71.0399,97475.0
2025-05-20 15:00:00,71.55,71.63,71.48,71.63,123159.0,71.0399,71.1193,70.9704,71.1193,123159.0
2025-05-20 15:10:00,71.63,71.67,71.61,71.67,186687.0,71.1193,71.159,71.0994,71.159,186687.0
2025-05-20 15:20:00,71.66,71.69,71.62,71.65,163328.0,71.1491,71.1789,71.1094,71.1391,163328.0
2025-05-20 15:30:00,71.65,71.73,71.63,71.72,208722.0,71.1391,71.2186,71.1193,71.2086,208722.0
2025-05-20 15:40:00,71.72,71.74,71.64,71.65,191242.0,71.2086,71.2285,71.1292,71.1391,191242.0
2025-05-20 15:50:00,71.65,71.73,71.61,71.7,953274.0,71.1391,71.2186,71.0994,71.1888,953274.0
2025-05-21 09:30:00,71.69,72.07,71.68,72.05,581670.0,71.1789,71.5561,71.1689,71.5363,581670.0
2025-05-21 09:40:00,72.06,72.08,71.8,71.82,245075.0,71.5462,71.5661,71.2881,71.3079,245075.0
2025-05-21 09:50:00,71.83,71.93,71.82,71.86,132583.0,71.3179,71.4171,71.3079,71.3476,132583.0
2025-05-21 10:00:00,71.87,72.0,71.78,71.81,275414.0,71.3576,71.4866,71.2682,71.298,275414.0
2025-05-21 10:10:00,71.81,71.84,71.75,71.77,130574.0,71.298,71.3278,71.2384,71.2583,130574.0
2025-05-21 10:20:00,71.77,71.82,71.69,71.7,125394.0,71.2583,71.3079,71.1789,71.1888,125394.0
2025-05-21 10:30:00,71.7,71.74,71.64,71.73,147241.0,71.1888,71.2285,71.1292,71.2186,147241.0
2025-05-21 10:40:00,71.73,71.78,71.58,71.66,140396.0,71.2186,71.2682,71.0696,71.1491,140396.0
2025-05-21 10:50:00,71.66,71.71,71.64,71.66,81650.0,71.1491,71.1987,71.1292,71.1491,81650.0
2025-05-21 11:00:00,71.66,71.73,71.61,71.7,92879.0,71.1491,71.2186,71.0994,71.1888,92879.0
2025-05-21 11:10:00,71.7,71.8,71.68,71.77,85985.0,71.1888,71.2881,71.1689,71.2583,85985.0
2025-05-21 11:20:00,71.77,71.79,71.72,71.73,75288.0,71.2583,71.2781,71.2086,71.2186,75288.0
2025-05-21 11:30:00,71.73,71.75,71.71,71.74,73033.0,71.2186,71.2384,71.1987,71.2285,73033.0
2025-05-21 11:40:00,71.73,71.76,71.68,71.68,77395.0,71.2186,71.2484,71.1689,71.1689,77395.0
2025-05-21 11:50:00,71.68,71.77,71.66,71.68,99783.0,71.1689,71.2583,71.1491,71.1689,99783.0
2025-05-21 12:00:00,71.67,71.69,71.59,71.61,56071.0,71.159,71.1789,71.0796,71.0994,56071.0
2025-05-21 12:10:00,71.61,71.66,71.59,71.65,50962.0,71.0994,71.1491,71.0796,71.1391,50962.0
2025-05-21 12:20:00,71.65,71.65,71.61,71.64,102200.0,71.1391,71.1391,71.0994,71.1292,102200.0
2025-05-21 12:30:00,71.64,71.73,71.63,71.72,112611.0,71.1292,71.2186,71.1193,71.2086,112611.0
2025-05-21 12:40:00,71.73,71.79,71.71,71.78,71572.0,71.2186,71.2781,71.1987,71.2682,71572.0
2025-05-21 12:50:00,71.78,71.88,71.78,71.87,433538.0,71.2682,71.3675,71.2682,71.3576,433538.0
2025-05-21 13:00:00,71.87,71.91,71.83,71.85,94608.0,71.3576,71.3973,71.3179,71.3377,94608.0
2025-05-21 13:10:00,71.84,71.87,71.69,71.75,241484.0,71.3278,71.3576,71.1789,71.2384,241484.0
2025-05-21 13:20:00,71.75,71.8,71.72,71.79,128589.0,71.2384,71.2881,71.2086,71.2781,128589.0
2025-05-21 13:30:00,71.79,71.89,71.74,71.88,254424.0,71.2781,71.3774,71.2285,71.3675,254424.0
2025-05-21 13:40:00,71.89,71.91,71.82,71.84,191611.0,71.3774,71.3973,71.3079,71.3278,191611.0
2025-05-21 13:50:00,71.83,71.91,71.82,71.89,226615.0,71.3179,71.3973,71.3079,71.3774,226615.0
2025-05-21 14:00:00,71.9,71.91,71.8,71.87,175144.0,71.3874,71.3973,71.2881,71.3576,175144.0
2025-05-21 14:10:00,71.87,71.9,71.78,71.81,117335.0,71.3576,71.3874,71.2682,71.298,117335.0
2025-05-21 14:20:00,71.8,71.8,71.71,71.73,115080.0,71.2881,71.2881,71.1987,71.2186,115080.0
2025-05-21 14:30:00,71.73,71.81,71.71,71.76,215149.0,71.2186,71.298,71.1987,71.2484,215149.0
2025-05-21 14:40:00,71.76,71.77,71.63,71.65,163684.0,71.2484,71.2583,71.1193,71.1391,163684.0
2025-05-21 14:50:00,71.65,71.72,71.6,71.69,187295.0,71.1391,71.2086,71.0895,71.1789,187295.0
2025-05-21 15:00:00,71.69,71.74,71.66,71.69,167058.0,71.1789,71.2285,71.1491,71.1789,167058.0
2025-05-21 15:10:00,71.7,71.87,71.68,71.87,228461.0,71.1888,71.3576,71.1689,71.3576,228461.0
2025-05-21 15:20:00,71.87,71.9,71.81,71.89,214203.0,71.3576,71.3874,71.298,71.3774,214203.0
2025-05-21 15:30:00,71.89,71.98,71.85,71.91,301545.0,71.3774,71.4668,71.3377,71.3973,301545.0
2025-05-21 15:40:00,71.91,71.96,71.88,71.9,243810.0,71.3973,71.4469,71.3675,71.3874,243810.0
2025-05-21 15:50:00,71.9,71.92,71.79,71.79,758099.0,71.3874,71.4072,71.2781,71.2781,758099.0
2025-05-22 09:30:00,71.84,71.99,71.6,71.93,630989.0,71.3278,71.4767,71.0895,71.4171,630989.0
2025-05-22 09:40:00,71.93,71.98,71.45,71.45,215402.0,71.4171,71.4668,70.9406,70.9406,215402.0
2025-05-22 09:50:00,71.46,71.5,71.19,71.23,190383.0,70.9505,70.9902,70.6824,70.7221,190383.0
2025-05-22 10:00:00,71.23,71.31,71.16,71.2,415619.0,70.7221,70.8016,70.6526,70.6924,415619.0
2025-05-22 10:10:00,71.21,71.36,71.2,71.33,263515.0,70.7023,70.8512,70.6924,70.8214,263515.0
2025-05-22 10:20:00,71.33,71.34,71.16,71.17,316865.0,70.8214,70.8314,70.6526,70.6626,316865.0
2025-05-22 10:30:00,71.17,71.19,70.96,71.01,180848.0,70.6626,70.6824,70.4541,70.5037,180848.0
2025-05-22 10:40:00,71.02,71.11,70.97,71.09,220747.0,70.5136,70.603,70.464,70.5831,220747.0
2025-05-22 10:50:00,71.08,71.19,71.08,71.17,145801.0,70.5732,70.6824,70.5732,70.6626,145801.0
2025-05-22 11:00:00,71.17,71.18,71.02,71.03,119104.0,70.6626,70.6725,70.5136,70.5236,119104.0
2025-05-22 11:10:00,71.03,71.05,70.98,71.03,101737.0,70.5236,70.5434,70.4739,70.5236,101737.0
2025-05-22 11:20:00,71.03,71.1,71.02,71.06,96282.0,70.5236,70.5931,70.5136,70.5534,96282.0
2025-05-22 11:30:00,71.06,71.23,71.03,71.17,146167.0,70.5534,70.7221,70.5236,70.6626,146167.0
2025-05-22 11:40:00,71.17,71.28,71.16,71.23,129673.0,70.6626,70.7718,70.6526,70.7221,129673.0
2025-05-22 11:50:00,71.23,71.36,71.23,71.34,172059.0,70.7221,70.8512,70.7221,70.8314,172059.0
2025-05-22 12:00:00,71.34,71.42,71.33,71.37,113895.0,70.8314,70.9108,70.8214,70.8611,113895.0
2025-05-22 12:10:00,71.37,71.47,71.36,71.41,100241.0,70.8611,70.9604,70.8512,70.9009,100241.0
2025-05-22 12:20:00,71.42,71.42,71.31,71.34,105926.0,70.9108,70.9108,70.8016,70.8314,105926.0
2025-05-22 12:30:00,71.34,71.34,71.28,71.3,83809.0,70.8314,70.8314,70.7718,70.7916,83809.0
2025-05-22 12:40:00,71.29,71.35,71.29,71.31,100412.0,70.7817,70.8413,70.7817,70.8016,100412.0
2025-05-22 12:50:00,71.31,71.35,71.25,71.26,53812.0,70.8016,70.8413,70.742,70.7519,53812.0
2025-05-22 13:00:00,71.25,71.27,71.13,71.14,119438.0,70.742,70.7619,70.6229,70.6328,119438.0
2025-05-22 13:10:00,71.14,71.26,71.13,71.25,223022.0,70.6328,70.7519,70.6229,70.742,223022.0
2025-05-22 13:20:00,71.25,71.36,71.23,71.31,105797.0,70.742,70.8512,70.7221,70.8016,105797.0
2025-05-22 13:30:00,71.31,71.38,71.28,71.34,102286.0,70.8016,70.8711,70.7718,70.8314,102286.0
2025-05-22 13:40:00,71.33,71.36,71.27,71.29,106107.0,70.8214,70.8512,70.7619,70.7817,106107.0
2025-05-22 13:50:00,71.28,71.34,71.24,71.31,100267.0,70.7718,70.8314,70.7321,70.8016,100267.0
2025-05-22 14:00:00,71.31,71.41,71.31,71.4,106766.0,70.8016,70.9009,70.8016,70.8909,106766.0
2025-05-22 14:10:00,71.4,71.47,71.38,71.46,117092.0,70.8909,70.9604,70.8711,70.9505,117092.0
2025-05-22 14:20:00,71.46,71.51,71.44,71.45,140040.0,70.9505,71.0001,70.9306,70.9406,140040.0
2025-05-22 14:30:00,71.45,71.46,71.38,71.38,75301.0,70.9406,70.9505,70.8711,70.8711,75301.0
2025-05-22 14:40:00,71.38,71.38,71.31,71.31,97012.0,70.8711,70.8711,70.8016,70.8016,97012.0
2025-05-22 14:50:00,71.32,71.38,71.31,71.36,104594.0,70.8115,70.8711,70.8016,70.8512,104594.0
2025-05-22 15:00:00,71.36,71.41,71.33,71.36,112029.0,70.8512,70.9009,70.8214,70.8512,112029.0
2025-05-22 15:10:00,71.36,71.4,71.34,71.38,120140.0,70.8512,70.8909,70.8314,70.8711,120140.0
2025-05-22 15:20:00,71.38,71.52,71.37,71.52,253923.0,70.8711,71.0101,70.8611,71.0101,253923.0
2025-05-22 15:30:00,71.52,71.52,71.42,71.42,195566.0,71.0101,71.0101,70.9108,70.9108,195566.0
2025-05-22 15:40:00,71.42,71.43,71.32,71.4,278083.0,70.9108,70.9207,70.8115,70.8909,278083.0
2025-05-22 15:50:00,71.4,71.45,71.1,71.13,853207.0,70.8909,70.9406,70.5931,70.6229,853207.0
2025-05-23 09:30:00,71.54,71.54,70.74,70.75,598756.0,71.0299,71.0299,70.2356,70.2456,598756.0
2025-05-23 09:40:00,70.76,70.98,70.68,70.97,232127.0,70.2555,70.4739,70.1761,70.464,232127.0
2025-05-23 09:50:00,70.97,71.08,70.95,71.06,203210.0,70.464,70.5732,70.4441,70.5534,203210.0
2025-05-23 10:00:00,71.05,71.22,71.01,71.02,168594.0,70.5434,70.7122,70.5037,70.5136,168594.0
2025-05-23 10:10:00,71.02,71.12,71.0,71.07,160604.0,70.5136,70.6129,70.4938,70.5633,160604.0
2025-05-23 10:20:00,71.08,71.17,71.03,71.17,166733.0,70.5732,70.6626,70.5236,70.6626,166733.0
2025-05-23 10:30:00,71.17,71.31,71.16,71.3,158891.0,70.6626,70.8016,70.6526,70.7916,158891.0
2025-05-23 10:40:00,71.31,71.37,71.18,71.2,221073.0,70.8016,70.8611,70.6725,70.6924,221073.0
2025-05-23 10:50:00,71.2,71.22,71.06,71.18,202070.0,70.6924,70.7122,70.5534,70.6725,202070.0
2025-05-23 11:00:00,71.19,71.35,71.17,71.35,153833.0,70.6824,70.8413,70.6626,70.8413,153833.0
2025-05-23 11:10:00,71.34,71.5,71.27,71.48,128048.0,70.8314,70.9902,70.7619,70.9704,128048.0
2025-05-23 11:20:00,71.48,71.59,71.46,71.58,142763.0,70.9704,71.0796,70.9505,71.0696,142763.0
2025-05-23 11:30:00,71.58,71.77,71.58,71.72,187860.0,71.0696,71.2583,71.0696,71.2086,187860.0
2025-05-23 11:40:00,71.72,71.75,71.65,71.73,118967.0,71.2086,71.2384,71.1391,71.2186,118967.0
2025-05-23 11:50:00,71.73,71.74,71.66,71.7,118948.0,71.2186,71.2285,71.1491,71.1888,118948.0
2025-05-23 12:00:00,71.69,71.75,71.65,71.68,135331.0,71.1789,71.2384,71.1391,71.1689,135331.0
2025-05-23 12:10:00,71.68,71.73,71.65,71.66,74333.0,71.1689,71.2186,71.1391,71.1491,74333.0
2025-05-23 12:20:00,71.66,71.76,71.64,71.7,92840.0,71.1491,71.2484,71.1292,71.1888,92840.0
2025-05-23 12:30:00,71.7,71.78,71.65,71.77,106605.0,71.1888,71.2682,71.1391,71.2583,106605.0
2025-05-23 12:40:00,71.78,71.79,71.73,71.75,65839.0,71.2682,71.2781,71.2186,71.2384,65839.0
2025-05-23 12:50:00,71.75,71.78,71.71,71.76,73473.0,71.2384,71.2682,71.1987,71.2484,73473.0
2025-05-23 13:00:00,71.76,71.83,71.73,71.78,234373.0,71.2484,71.3179,71.2186,71.2682,234373.0
2025-05-23 13:10:00,71.79,71.84,71.78,71.84,83251.0,71.2781,71.3278,71.2682,71.3278,83251.0
2025-05-23 13:20:00,71.84,71.91,71.83,71.85,153198.0,71.3278,71.3973,71.3179,71.3377,153198.0
2025-05-23 13:30:00,71.86,71.88,71.83,71.84,93806.0,71.3476,71.3675,71.3179,71.3278,93806.0
2025-05-23 13:40:00,71.84,71.88,71.78,71.87,78816.0,71.3278,71.3675,71.2682,71.3576,78816.0
2025-05-23 13:50:00,71.87,71.9,71.79,71.83,147542.0,71.3576,71.3874,71.2781,71.3179,147542.0
2025-05-23 14:00:00,71.83,71.9,71.82,71.84,139828.0,71.3179,71.3874,71.3079,71.3278,139828.0
2025-05-23 14:10:00,71.84,71.87,71.82,71.85,143827.0,71.3278,71.3576,71.3079,71.3377,143827.0
2025-05-23 14:20:00,71.84,71.92,71.8,71.92,140116.0,71.3278,71.4072,71.2881,71.4072,140116.0
2025-05-23 14:30:00,71.92,71.95,71.89,71.9,138322.0,71.4072,71.437,71.3774,71.3874,138322.0
2025-05-23 14:40:00,71.9,71.96,71.89,71.94,187293.0,71.3874,71.4469,71.3774,71.4271,187293.0
2025-05-23 14:50:00,71.94,71.97,71.89,71.9,193334.0,71.4271,71.4569,71.3774,71.3874,193334.0
2025-05-23 15:00:00,71.9,71.95,71.86,71.95,149806.0,71.3874,71.437,71.3476,71.437,149806.0
2025-05-23 15:10:00,71.95,71.95,71.86,71.86,124633.0,71.437,71.437,71.3476,71.3476,124633.0
2025-05-23 15:20:00,71.87,71.9,71.81,71.83,252877.0,71.3576,71.3874,71.298,71.3179,252877.0
2025-05-23 15:30:00,71.83,71.92,71.81,71.91,299815.0,71.3179,71.4072,71.298,71.3973,299815.0
2025-05-23 15:40:00,71.91,71.98,71.88,71.89,236038.0,71.3973,71.4668,71.3675,71.3774,236038.0
2025-05-23 15:50:00,71.89,71.9,71.72,71.78,1112122.0,71.3774,71.3874,71.2086,71.2682,1112122.0
2025-05-27 09:30:00,71.74,72.07,71.72,72.01,933113.0,71.2285,71.5561,71.2086,71.4966,933113.0
2025-05-27 09:40:00,72.01,72.22,71.99,72.06,304067.0,71.4966,71.7051,71.4767,71.5462,304067.0
2025-05-27 09:50:00,72.06,72.07,71.87,71.92,166680.0,71.5462,71.5561,71.3576,71.4072,166680.0
2025-05-27 10:00:00,71.91,71.98,71.8,71.95,174938.0,71.3973,71.4668,71.2881,71.437,174938.0
2025-05-27 10:10:00,71.95,71.96,71.68,71.72,245953.0,71.437,71.4469,71.1689,71.2086,245953.0
2025-05-27 10:20:00,71.72,71.74,71.63,71.64,135747.0,71.2086,71.2285,71.1193,71.1292,135747.0
2025-05-27 10:30:00,71.64,71.68,71.57,71.6,174010.0,71.1292,71.1689,71.0597,71.0895,174010.0
2025-05-27 10:40:00,71.59,71.74,71.57,71.72,177688.0,71.0796,71.2285,71.0597,71.2086,177688.0
2025-05-27 10:50:00,71.72,71.79,71.69,71.75,144291.0,71.2086,71.2781,71.1789,71.2384,144291.0
2025-05-27 11:00:00,71.75,71.75,71.57,71.59,126089.0,71.2384,71.2384,71.0597,71.0796,126089.0
2025-05-27 11:10:00,71.59,71.7,71.58,71.69,118748.0,71.0796,71.1888,71.0696,71.1789,118748.0
2025-05-27 11:20:00,71.69,71.76,71.65,71.72,106091.0,71.1789,71.2484,71.1391,71.2086,106091.0
2025-05-27 11:30:00,71.72,71.75,71.67,71.73,73760.0,71.2086,71.2384,71.159,71.2186,73760.0
2025-05-27 11:40:00,71.73,71.76,71.67,71.67,51814.0,71.2186,71.2484,71.159,71.159,51814.0
2025-05-27 11:50:00,71.67,71.71,71.63,71.64,87465.0,71.159,71.1987,71.1193,71.1292,87465.0
2025-05-27 12:00:00,71.65,71.74,71.64,71.73,109601.0,71.1391,71.2285,71.1292,71.2186,109601.0
2025-05-27 12:10:00,71.73,71.74,71.6,71.61,92738.0,71.2186,71.2285,71.0895,71.0994,92738.0
2025-05-27 12:20:00,71.61,71.67,71.56,71.67,91635.0,71.0994,71.159,71.0498,71.159,91635.0
2025-05-27 12:30:00,71.67,71.68,71.61,71.67,115133.0,71.159,71.1689,71.0994,71.159,115133.0
2025-05-27 12:40:00,71.67,71.71,71.64,71.67,69778.0,71.159,71.1987,71.1292,71.159,69778.0
2025-05-27 12:50:00,71.66,71.75,71.66,71.72,60848.0,71.1491,71.2384,71.1491,71.2086,60848.0
2025-05-27 13:00:00,71.72,71.78,71.69,71.71,85707.0,71.2086,71.2682,71.1789,71.1987,85707.0
2025-05-27 13:10:00,71.72,71.72,71.66,71.67,71086.0,71.2086,71.2086,71.1491,71.159,71086.0
2025-05-27 13:20:00,71.67,71.7,71.65,71.69,64309.0,71.159,71.1888,71.1391,71.1789,64309.0
2025-05-27 13:30:00,71.68,71.72,71.67,71.69,63313.0,71.1689,71.2086,71.159,71.1789,63313.0
2025-05-27 13:40:00,71.69,71.73,71.67,71.72,87534.0,71.1789,71.2186,71.159,71.2086,87534.0
2025-05-27 13:50:00,71.71,71.85,71.71,71.84,109163.0,71.1987,71.3377,71.1987,71.3278,109163.0
2025-05-27 14:00:00,71.84,71.89,71.83,71.84,102857.0,71.3278,71.3774,71.3179,71.3278,102857.0
2025-05-27 14:10:00,71.84,71.95,71.84,71.89,115564.0,71.3278,71.437,71.3278,71.3774,115564.0
2025-05-27 14:20:00,71.9,71.94,71.89,71.9,87627.0,71.3874,71.4271,71.3774,71.3874,87627.0
2025-05-27 14:30:00,71.9,71.9,71.86,71.88,97052.0,71.3874,71.3874,71.3476,71.3675,97052.0
2025-05-27 14:40:00,71.88,71.9,71.84,71.84,88290.0,71.3675,71.3874,71.3278,71.3278,88290.0
2025-05-27 14:50:00,71.84,71.86,71.81,71.83,103591.0,71.3278,71.3476,71.298,71.3179,103591.0
2025-05-27 15:00:00,71.83,71.88,71.79,71.85,118220.0,71.3179,71.3675,71.2781,71.3377,118220.0
2025-05-27 15:10:00,71.86,71.89,71.84,71.88,145931.0,71.3476,71.3774,71.3278,71.3675,145931.0
2025-05-27 15:20:00,71.88,71.9,71.83,71.9,203446.0,71.3675,71.3874,71.3179,71.3874,203446.0
2025-05-27 15:30:00,71.89,71.93,71.86,71.92,198740.0,71.3774,71.4171,71.3476,71.4072,198740.0
2025-05-27 15:40:00,71.92,71.94,71.86,71.9,178219.0,71.4072,71.4271,71.3476,71.3874,178219.0
2025-05-27 15:50:00,71.89,71.94,71.72,71.79,883495.0,71.3774,71.4271,71.2086,71.2781,883495.0
2025-05-28 09:30:00,71.7,71.75,71.41,71.74,518382.0,71.1888,71.2384,70.9009,71.2285,518382.0
2025-05-28 09:40:00,71.73,71.9,71.7,71.77,309051.0,71.2186,71.3874,71.1888,71.2583,309051.0
2025-05-28 09:50:00,71.77,71.77,71.61,71.67,155129.0,71.2583,71.2583,71.0994,71.159,155129.0
2025-05-28 10:00:00,71.67,71.7,71.56,71.64,126380.0,71.159,71.1888,71.0498,71.1292,126380.0
2025-05-28 10:10:00,71.63,71.65,71.52,71.54,158846.0,71.1193,71.1391,71.0101,71.0299,158846.0
2025-05-28 10:20:00,71.54,71.66,71.53,71.59,120268.0,71.0299,71.1491,71.02,71.0796,120268.0
2025-05-28 10:30:00,71.59,71.68,71.54,71.55,129044.0,71.0796,71.1689,71.0299,71.0399,129044.0
2025-05-28 10:40:00,71.54,71.58,71.5,71.52,113341.0,71.0299,71.0696,70.9902,71.0101,113341.0
2025-05-28 10:50:00,71.52,71.52,71.47,71.5,118344.0,71.0101,71.0101,70.9604,70.9902,118344.0
2025-05-28 11:00:00,71.5,71.57,71.48,71.51,120630.0,70.9902,71.0597,70.9704,71.0001,120630.0
2025-05-28 11:10:00,71.51,71.51,71.38,71.45,161299.0,71.0001,71.0001,70.8711,70.9406,161299.0
2025-05-28 11:20:00,71.44,71.45,71.32,71.34,111843.0,70.9306,70.9406,70.8115,70.8314,111843.0
2025-05-28 11:30:00,71.34,71.35,71.21,71.28,160368.0,70.8314,70.8413,70.7023,70.7718,160368.0
2025-05-28 11:40:00,71.29,71.34,71.22,71.34,76705.0,70.7817,70.8314,70.7122,70.8314,76705.0
2025-05-28 11:50:00,71.34,71.38,71.28,71.29,82706.0,70.8314,70.8711,70.7718,70.7817,82706.0
2025-05-28 12:00:00,71.3,71.35,71.26,71.34,76786.0,70.7916,70.8413,70.7519,70.8314,76786.0
2025-05-28 12:10:00,71.33,71.35,71.26,71.34,80855.0,70.8214,70.8413,70.7519,70.8314,80855.0
2025-05-28 12:20:00,71.34,71.39,71.31,71.36,113736.0,70.8314,70.881,70.8016,70.8512,113736.0
2025-05-28 12:30:00,71.35,71.43,71.32,71.42,52819.0,70.8413,70.9207,70.8115,70.9108,52819.0
2025-05-28 12:40:00,71.41,71.49,71.37,71.48,53004.0,70.9009,70.9803,70.8611,70.9704,53004.0
2025-05-28 12:50:00,71.47,71.49,71.42,71.45,69753.0,70.9604,70.9803,70.9108,70.9406,69753.0
2025-05-28 13:00:00,71.46,71.51,71.42,71.51,53535.0,70.9505,71.0001,70.9108,71.0001,53535.0
2025-05-28 13:10:00,71.5,71.56,71.48,71.52,114666.0,70.9902,71.0498,70.9704,71.0101,114666.0
2025-05-28 13:20:00,71.51,71.52,71.43,71.45,71721.0,71.0001,71.0101,70.9207,70.9406,71721.0
2025-05-28 13:30:00,71.46,71.46,71.33,71.35,69393.0,70.9505,70.9505,70.8214,70.8413,69393.0
2025-05-28 13:40:00,71.34,71.37,71.3,71.36,59717.0,70.8314,70.8611,70.7916,70.8512,59717.0
2025-05-28 13:50:00,71.35,71.35,71.27,71.28,58548.0,70.8413,70.8413,70.7619,70.7718,58548.0
2025-05-28 14:00:00,71.28,71.31,71.2,71.21,94045.0,70.7718,70.8016,70.6924,70.7023,94045.0
2025-05-28 14:10:00,71.21,71.24,71.17,71.18,90703.0,70.7023,70.7321,70.6626,70.6725,90703.0
2025-05-28 14:20:00,71.18,71.23,71.15,71.22,105342.0,70.6725,70.7221,70.6427,70.7122,105342.0
2025-05-28 14:30:00,71.23,71.29,71.22,71.23,79758.0,70.7221,70.7817,70.7122,70.7221,79758.0
2025-05-28 14:40:00,71.22,71.24,71.2,71.23,66233.0,70.7122,70.7321,70.6924,70.7221,66233.0
2025-05-28 14:50:00,71.23,71.27,71.07,71.25,120092.0,70.7221,70.7619,70.5633,70.742,120092.0
2025-05-28 15:00:00,71.25,71.34,71.2,71.31,127353.0,70.742,70.8314,70.6924,70.8016,127353.0
2025-05-28 15:10:00,71.31,71.35,71.19,71.34,148885.0,70.8016,70.8413,70.6824,70.8314,148885.0
2025-05-28 15:20:00,71.34,71.34,71.27,71.3,139229.0,70.8314,70.8314,70.7619,70.7916,139229.0
2025-05-28 15:30:00,71.3,71.31,71.2,71.22,102526.0,70.7916,70.8016,70.6924,70.7122,102526.0
2025-05-28 15:40:00,71.23,71.3,71.19,71.22,243536.0,70.7221,70.7916,70.6824,70.7122,243536.0
2025-05-28 15:50:00,71.21,71.21,71.05,71.16,649854.0,70.7023,70.7023,70.5434,70.6526,649854.0
2025-05-29 09:30:00,71.0,71.05,70.46,70.77,626264.0,70.4938,70.5434,69.9576,70.2654,626264.0
2025-05-29 09:40:00,70.78,70.92,70.75,70.88,254303.0,70.2753,70.4143,70.2456,70.3746,254303.0
2025-05-29 09:50:00,70.88,70.9,70.76,70.81,268200.0,70.3746,70.3945,70.2555,70.3051,268200.0
2025-05-29 10:00:00,70.81,71.13,70.77,71.11,269954.0,70.3051,70.6229,70.2654,70.603,269954.0
2025-05-29 10:10:00,71.11,71.16,71.02,71.03,219200.0,70.603,70.6526,70.5136,70.5236,219200.0
2025-05-29 10:20:00,71.02,71.11,71.0,71.02,176668.0,70.5136,70.603,70.4938,70.5136,176668.0
2025-05-29 10:30:00,71.02,71.03,70.9,70.97,202495.0,70.5136,70.5236,70.3945,70.464,202495.0
2025-05-29 10:40:00,70.96,70.99,70.88,70.92,132342.0,70.4541,70.4839,70.3746,70.4143,132342.0
2025-05-29 10:50:00,70.91,70.95,70.87,70.95,111639.0,70.4044,70.4441,70.3647,70.4441,111639.0
2025-05-29 11:00:00,70.95,70.98,70.84,70.95,115726.0,70.4441,70.4739,70.3349,70.4441,115726.0
2025-05-29 11:10:00,70.95,70.99,70.84,70.87,105822.0,70.4441,70.4839,70.3349,70.3647,105822.0
2025-05-29 11:20:00,70.87,70.99,70.86,70.98,96247.0,70.3647,70.4839,70.3548,70.4739,96247.0
2025-05-29 11:30:00,70.98,71.01,70.84,70.88,96736.0,70.4739,70.5037,70.3349,70.3746,96736.0
2025-05-29 11:40:00,70.88,70.9,70.81,70.82,70449.0,70.3746,70.3945,70.3051,70.3151,70449.0
2025-05-29 11:50:00,70.83,70.88,70.75,70.82,104342.0,70.325,70.3746,70.2456,70.3151,104342.0
2025-05-29 12:00:00,70.81,70.92,70.75,70.89,95981.0,70.3051,70.4143,70.2456,70.3846,95981.0
2025-05-29 12:10:00,70.89,70.99,70.85,70.98,89363.0,70.3846,70.4839,70.3448,70.4739,89363.0
2025-05-29 12:20:00,70.98,71.0,70.94,70.97,77285.0,70.4739,70.4938,70.4342,70.464,77285.0
2025-05-29 12:30:00,70.97,71.01,70.96,70.99,96749.0,70.464,70.5037,70.4541,70.4839,96749.0
2025-05-29 12:40:00,70.99,71.03,70.98,71.01,79764.0,70.4839,70.5236,70.4739,70.5037,79764.0
2025-05-29 12:50:00,71.01,71.11,70.99,71.09,102324.0,70.5037,70.603,70.4839,70.5831,102324.0
2025-05-29 13:00:00,71.09,71.13,71.07,71.11,111705.0,70.5831,70.6229,70.5633,70.603,111705.0
2025-05-29 13:10:00,71.11,71.22,71.1,71.22,85959.0,70.603,70.7122,70.5931,70.7122,85959.0
2025-05-29 13:20:00,71.22,71.33,71.2,71.3,104399.0,70.7122,70.8214,70.6924,70.7916,104399.0
2025-05-29 13:30:00,71.3,71.32,71.24,71.3,77008.0,70.7916,70.8115,70.7321,70.7916,77008.0
2025-05-29 13:40:00,71.3,71.34,71.28,71.33,86092.0,70.7916,70.8314,70.7718,70.8214,86092.0
2025-05-29 13:50:00,71.33,71.41,71.32,71.39,102082.0,70.8214,70.9009,70.8115,70.881,102082.0
2025-05-29 14:00:00,71.39,71.39,71.28,71.35,97192.0,70.881,70.881,70.7718,70.8413,97192.0
2025-05-29 14:10:00,71.34,71.38,71.31,71.34,94006.0,70.8314,70.8711,70.8016,70.8314,94006.0
2025-05-29 14:20:00,71.34,71.46,71.32,71.45,85040.0,70.8314,70.9505,70.8115,70.9406,85040.0
2025-05-29 14:30:00,71.46,71.49,71.44,71.48,74276.0,70.9505,70.9803,70.9306,70.9704,74276.0
2025-05-29 14:40:00,71.48,71.55,71.48,71.52,90446.0,70.9704,71.0399,70.9704,71.0101,90446.0
2025-05-29 14:50:00,71.52,71.54,71.49,71.53,97464.0,71.0101,71.0299,70.9803,71.02,97464.0
2025-05-29 15:00:00,71.52,71.56,71.47,71.5,123111.0,71.0101,71.0498,70.9604,70.9902,123111.0
2025-05-29 15:10:00,71.5,71.54,71.48,71.53,111519.0,70.9902,71.0299,70.9704,71.02,111519.0
2025-05-29 15:20:00,71.53,71.57,71.5,71.53,145699.0,71.02,71.0597,70.9902,71.02,145699.0
2025-05-29 15:30:00,71.53,71.58,71.52,71.53,152325.0,71.02,71.0696,71.0101,71.02,152325.0
2025-05-29 15:40:00,71.53,71.66,71.51,71.62,354280.0,71.02,71.1491,71.0001,71.1094,354280.0
2025-05-29 15:50:00,71.62,71.65,71.44,71.5,817175.0,71.1094,71.1391,70.9306,70.9902,817175.0
2025-05-30 09:30:00,71.61,72.02,71.6,71.99,717573.0,71.0994,71.5065,71.0895,71.4767,717573.0
2025-05-30 09:40:00,71.99,72.25,71.94,71.96,388606.0,71.4767,71.7349,71.4271,71.4469,388606.0
2025-05-30 09:50:00,71.95,72.11,71.95,72.03,220440.0,71.437,71.5959,71.437,71.5164,220440.0
2025-05-30 10:00:00,72.04,72.1,71.9,71.94,183576.0,71.5264,71.5859,71.3874,71.4271,183576.0
2025-05-30 10:10:00,71.94,71.97,71.81,71.92,237982.0,71.4271,71.4569,71.298,71.4072,237982.0
2025-05-30 10:20:00,71.92,71.95,71.84,71.85,116334.0,71.4072,71.437,71.3278,71.3377,116334.0
2025-05-30 10:30:00,71.85,71.87,71.77,71.78,109557.0,71.3377,71.3576,71.2583,71.2682,109557.0
2025-05-30 10:40:00,71.78,71.83,71.73,71.81,117989.0,71.2682,71.3179,71.2186,71.298,117989.0
2025-05-30 10:50:00,71.81,71.85,71.75,71.84,121384.0,71.298,71.3377,71.2384,71.3278,121384.0
2025-05-30 11:00:00,71.84,71.92,71.82,71.92,93388.0,71.3278,71.4072,71.3079,71.4072,93388.0
2025-05-30 11:10:00,71.92,72.02,71.91,71.97,200831.0,71.4072,71.5065,71.3973,71.4569,200831.0
2025-05-30 11:20:00,71.97,71.98,71.89,71.91,110344.0,71.4569,71.4668,71.3774,71.3973,110344.0
2025-05-30 11:30:00,71.9,71.95,71.87,71.94,98446.0,71.3874,71.437,71.3576,71.4271,98446.0
2025-05-30 11:40:00,71.95,71.98,71.85,71.89,106158.0,71.437,71.4668,71.3377,71.3774,106158.0
2025-05-30 11:50:00,71.89,71.9,71.8,71.82,81615.0,71.3774,71.3874,71.2881,71.3079,81615.0
2025-05-30 12:00:00,71.81,71.9,71.8,71.89,88865.0,71.298,71.3874,71.2881,71.3774,88865.0
2025-05-30 12:10:00,71.89,71.92,71.73,71.78,133953.0,71.3774,71.4072,71.2186,71.2682,133953.0
2025-05-30 12:20:00,71.78,71.85,71.7,71.74,214782.0,71.2682,71.3377,71.1888,71.2285,214782.0
2025-05-30 12:30:00,71.75,71.98,71.73,71.95,187309.0,71.2384,71.4668,71.2186,71.437,187309.0
2025-05-30 12:40:00,71.95,71.97,71.82,71.9,102726.0,71.437,71.4569,71.3079,71.3874,102726.0
2025-05-30 12:50:00,71.9,71.92,71.87,71.9,92965.0,71.3874,71.4072,71.3576,71.3874,92965.0
2025-05-30 13:00:00,71.89,71.96,71.87,71.88,117065.0,71.3774,71.4469,71.3576,71.3675,117065.0
2025-05-30 13:10:00,71.88,71.96,71.82,71.96,88778.0,71.3675,71.4469,71.3079,71.4469,88778.0
2025-05-30 13:20:00,71.95,71.96,71.9,71.95,108779.0,71.437,71.4469,71.3874,71.437,108779.0
2025-05-30 13:30:00,71.95,71.96,71.91,71.95,90420.0,71.437,71.4469,71.3973,71.437,90420.0
2025-05-30 13:40:00,71.95,71.95,71.88,71.95,76744.0,71.437,71.437,71.3675,71.437,76744.0
2025-05-30 13:50:00,71.95,72.05,71.95,72.02,224931.0,71.437,71.5363,71.437,71.5065,224931.0
2025-05-30 14:00:00,72.02,72.15,72.01,72.12,271045.0,71.5065,71.6356,71.4966,71.6058,271045.0
2025-05-30 14:10:00,72.12,72.21,72.08,72.2,168137.0,71.6058,71.6952,71.5661,71.6852,168137.0
2025-05-30 14:20:00,72.19,72.2,72.07,72.11,152094.0,71.6753,71.6852,71.5561,71.5959,152094.0
2025-05-30 14:30:00,72.11,72.15,72.08,72.12,181393.0,71.5959,71.6356,71.5661,71.6058,181393.0
2025-05-30 14:40:00,72.12,72.2,72.09,72.2,238746.0,71.6058,71.6852,71.576,71.6852,238746.0
2025-05-30 14:50:00,72.2,72.27,72.19,72.26,223219.0,71.6852,71.7547,71.6753,71.7448,223219.0
2025-05-30 15:00:00,72.26,72.27,72.19,72.25,219639.0,71.7448,71.7547,71.6753,71.7349,219639.0
2025-05-30 15:10:00,72.25,72.3,72.2,72.28,301328.0,71.7349,71.7845,71.6852,71.7647,301328.0
2025-05-30 15:20:00,72.29,72.35,72.25,72.34,237870.0,71.7746,71.8342,71.7349,71.8242,237870.0
2025-05-30 15:30:00,72.33,72.37,72.24,72.3,386323.0,71.8143,71.854,71.7249,71.7845,386323.0
2025-05-30 15:40:00,72.3,72.31,72.21,72.24,395959.0,71.7845,71.7944,71.6952,71.7249,395959.0
2025-05-30 15:50:00,72.24,72.47,72.06,72.1,2352408.0,71.7249,71.9533,71.5462,71.5859,2352408.0
2025-06-02 09:30:00,72.03,72.03,71.46,71.52,555463.0,71.5164,71.5164,70.9505,71.0101,555463.0
2025-06-02 09:40:00,71.53,71.79,71.49,71.7,257799.0,71.02,71.2781,70.9803,71.1888,257799.0
2025-06-02 09:50:00,71.7,71.71,71.41,71.42,174889.0,71.1888,71.1987,70.9009,70.9108,174889.0
2025-06-02 10:00:00,71.42,71.58,71.36,71.52,207830.0,70.9108,71.0696,70.8512,71.0101,207830.0
2025-06-02 10:10:00,71.52,71.62,71.46,71.59,176462.0,71.0101,71.1094,70.9505,71.0796,176462.0
2025-06-02 10:20:00,71.59,71.62,71.49,71.57,152418.0,71.0796,71.1094,70.9803,71.0597,152418.0
2025-06-02 10:30:00,71.58,71.64,71.45,71.52,147426.0,71.0696,71.1292,70.9406,71.0101,147426.0
2025-06-02 10:40:00,71.51,71.66,71.51,71.64,129558.0,71.0001,71.1491,71.0001,71.1292,129558.0
2025-06-02 10:50:00,71.63,71.76,71.62,71.66,156840.0,71.1193,71.2484,71.1094,71.1491,156840.0
2025-06-02 11:00:00,71.66,71.73,71.63,71.73,159857.0,71.1491,71.2186,71.1193,71.2186,159857.0
2025-06-02 11:10:00,71.73,71.76,71.65,71.67,120377.0,71.2186,71.2484,71.1391,71.159,120377.0
2025-06-02 11:20:00,71.67,71.71,71.57,71.59,88460.0,71.159,71.1987,71.0597,71.0796,88460.0
2025-06-02 11:30:00,71.58,71.59,71.5,71.51,92422.0,71.0696,71.0796,70.9902,71.0001,92422.0
2025-06-02 11:40:00,71.51,71.54,71.45,71.52,96197.0,71.0001,71.0299,70.9406,71.0101,96197.0
2025-06-02 11:50:00,71.52,71.6,71.5,71.59,90250.0,71.0101,71.0895,70.9902,71.0796,90250.0
2025-06-02 12:00:00,71.59,71.64,71.55,71.61,68295.0,71.0796,71.1292,71.0399,71.0994,68295.0
2025-06-02 12:10:00,71.61,71.61,71.54,71.55,42766.0,71.0994,71.0994,71.0299,71.0399,42766.0
2025-06-02 12:20:00,71.55,71.56,71.5,71.54,55854.0,71.0399,71.0498,70.9902,71.0299,55854.0
2025-06-02 12:30:00,71.55,71.6,71.53,71.58,49667.0,71.0399,71.0895,71.02,71.0696,49667.0
2025-06-02 12:40:00,71.58,71.61,71.55,71.56,79340.0,71.0696,71.0994,71.0399,71.0498,79340.0
2025-06-02 12:50:00,71.56,71.69,71.55,71.69,72439.0,71.0498,71.1789,71.0399,71.1789,72439.0
2025-06-02 13:00:00,71.68,71.79,71.67,71.78,79737.0,71.1689,71.2781,71.159,71.2682,79737.0
2025-06-02 13:10:00,71.78,71.8,71.69,71.73,64587.0,71.2682,71.2881,71.1789,71.2186,64587.0
2025-06-02 13:20:00,71.73,71.76,71.62,71.66,64259.0,71.2186,71.2484,71.1094,71.1491,64259.0
2025-06-02 13:30:00,71.66,71.68,71.61,71.66,59388.0,71.1491,71.1689,71.0994,71.1491,59388.0
2025-06-02 13:40:00,71.66,71.7,71.64,71.69,49628.0,71.1491,71.1888,71.1292,71.1789,49628.0
2025-06-02 13:50:00,71.69,71.74,71.66,71.7,57586.0,71.1789,71.2285,71.1491,71.1888,57586.0
2025-06-02 14:00:00,71.7,71.8,71.7,71.77,92203.0,71.1888,71.2881,71.1888,71.2583,92203.0
2025-06-02 14:10:00,71.77,71.83,71.73,71.8,73933.0,71.2583,71.3179,71.2186,71.2881,73933.0
2025-06-02 14:20:00,71.79,71.89,71.78,71.86,96972.0,71.2781,71.3774,71.2682,71.3476,96972.0
2025-06-02 14:30:00,71.87,71.88,71.77,71.8,80217.0,71.3576,71.3675,71.2583,71.2881,80217.0
2025-06-02 14:40:00,71.8,71.8,71.75,71.77,74138.0,71.2881,71.2881,71.2384,71.2583,74138.0
2025-06-02 14:50:00,71.77,71.82,71.75,71.81,79418.0,71.2583,71.3079,71.2384,71.298,79418.0
2025-06-02 15:00:00,71.82,71.89,71.8,71.86,128515.0,71.3079,71.3774,71.2881,71.3476,128515.0
2025-06-02 15:10:00,71.86,71.88,71.8,71.84,172407.0,71.3476,71.3675,71.2881,71.3278,172407.0
2025-06-02 15:20:00,71.83,71.9,71.83,71.89,116713.0,71.3179,71.3874,71.3179,71.3774,116713.0
2025-06-02 15:30:00,71.89,71.97,71.86,71.94,207033.0,71.3774,71.4569,71.3476,71.4271,207033.0
2025-06-02 15:40:00,71.93,71.97,71.86,71.87,149934.0,71.4171,71.4569,71.3476,71.3576,149934.0
2025-06-02 15:50:00,71.87,72.04,71.85,72.03,747120.0,71.3576,71.5264,71.3377,71.5164,747120.0
2025-06-03 09:30:00,71.71,71.78,71.5,71.62,674120.0,71.1987,71.2682,70.9902,71.1094,674120.0
2025-06-03 09:40:00,71.62,71.63,71.22,71.31,600805.0,71.1094,71.1193,70.7122,70.8016,600805.0
2025-06-03 09:50:00,71.3,71.32,70.94,71.04,412385.0,70.7916,70.8115,70.4342,70.5335,412385.0
2025-06-03 10:00:00,71.04,71.08,70.86,70.92,471780.0,70.5335,70.5732,70.3548,70.4143,471780.0
2025-06-03 10:10:00,70.92,70.97,70.55,70.6,444972.0,70.4143,70.464,70.047,70.0966,444972.0
2025-06-03 10:20:00,70.59,70.7,70.47,70.64,531384.0,70.0867,70.1959,69.9676,70.1363,531384.0
2025-06-03 10:30:00,70.63,70.79,70.61,70.7,542180.0,70.1264,70.2853,70.1066,70.1959,542180.0
2025-06-03 10:40:00,70.71,70.73,70.55,70.62,469536.0,70.2058,70.2257,70.047,70.1165,469536.0
2025-06-03 10:50:00,70.62,70.69,70.53,70.56,349789.0,70.1165,70.186,70.0271,70.0569,349789.0
2025-06-03 11:00:00,70.56,70.71,70.5,70.66,329815.0,70.0569,70.2058,69.9973,70.1562,329815.0
2025-06-03 11:10:00,70.67,70.76,70.66,70.73,213985.0,70.1661,70.2555,70.1562,70.2257,213985.0
2025-06-03 11:20:00,70.72,70.75,70.62,70.68,197441.0,70.2158,70.2456,70.1165,70.1761,197441.0
2025-06-03 11:30:00,70.69,70.79,70.65,70.78,141440.0,70.186,70.2853,70.1463,70.2753,141440.0
2025-06-03 11:40:00,70.79,70.9,70.75,70.9,215627.0,70.2853,70.3945,70.2456,70.3945,215627.0
2025-06-03 11:50:00,70.9,71.0,70.87,71.0,223287.0,70.3945,70.4938,70.3647,70.4938,223287.0
2025-06-03 12:00:00,71.0,71.02,70.8,70.83,250926.0,70.4938,70.5136,70.2952,70.325,250926.0
2025-06-03 12:10:00,70.83,70.9,70.77,70.88,198691.0,70.325,70.3945,70.2654,70.3746,198691.0
2025-06-03 12:20:00,70.88,70.89,70.83,70.86,147898.0,70.3746,70.3846,70.325,70.3548,147898.0
2025-06-03 12:30:00,70.87,70.88,70.78,70.81,145687.0,70.3647,70.3746,70.2753,70.3051,145687.0
2025-06-03 12:40:00,70.81,70.94,70.77,70.81,303876.0,70.3051,70.4342,70.2654,70.3051,303876.0
2025-06-03 12:50:00,70.81,70.99,70.79,70.98,116432.0,70.3051,70.4839,70.2853,70.4739,116432.0
2025-06-03 13:00:00,70.98,71.12,70.96,71.06,181521.0,70.4739,70.6129,70.4541,70.5534,181521.0
2025-06-03 13:10:00,71.06,71.17,71.03,71.16,129711.0,70.5534,70.6626,70.5236,70.6526,129711.0
2025-06-03 13:20:00,71.16,71.2,71.14,71.17,102575.0,70.6526,70.6924,70.6328,70.6626,102575.0
2025-06-03 13:30:00,71.18,71.23,71.15,71.19,107900.0,70.6725,70.7221,70.6427,70.6824,107900.0
2025-06-03 13:40:00,71.19,71.25,71.14,71.15,109652.0,70.6824,70.742,70.6328,70.6427,109652.0
2025-06-03 13:50:00,71.15,71.19,71.11,71.17,140378.0,70.6427,70.6824,70.603,70.6626,140378.0
2025-06-03 14:00:00,71.18,71.24,71.14,71.2,135450.0,70.6725,70.7321,70.6328,70.6924,135450.0
2025-06-03 14:10:00,71.2,71.24,71.11,71.23,305963.0,70.6924,70.7321,70.603,70.7221,305963.0
2025-06-03 14:20:00,71.22,71.27,71.18,71.22,140773.0,70.7122,70.7619,70.6725,70.7122,140773.0
2025-06-03 14:30:00,71.23,71.26,71.18,71.22,275290.0,70.7221,70.7519,70.6725,70.7122,275290.0
2025-06-03 14:40:00,71.22,71.27,71.14,71.25,196089.0,70.7122,70.7619,70.6328,70.742,196089.0
2025-06-03 14:50:00,71.25,71.25,71.14,71.19,130800.0,70.742,70.742,70.6328,70.6824,130800.0
2025-06-03 15:00:00,71.19,71.21,71.16,71.21,161142.0,70.6824,70.7023,70.6526,70.7023,161142.0
2025-06-03 15:10:00,71.2,71.26,71.18,71.23,194196.0,70.6924,70.7519,70.6725,70.7221,194196.0
2025-06-03 15:20:00,71.22,71.25,71.18,71.25,198030.0,70.7122,70.742,70.6725,70.742,198030.0
2025-06-03 15:30:00,71.25,71.35,71.24,71.33,293992.0,70.742,70.8413,70.7321,70.8214,293992.0
2025-06-03 15:40:00,71.32,71.33,71.24,71.28,291577.0,70.8115,70.8214,70.7321,70.7718,291577.0
2025-06-03 15:50:00,71.27,71.31,71.18,71.2,2067616.0,70.7619,70.8016,70.6725,70.6924,2067616.0
2025-06-04 09:30:00,71.26,71.45,70.79,70.85,860709.0,70.7519,70.9406,70.2853,70.3448,860709.0
2025-06-04 09:40:00,70.85,70.96,70.68,70.86,293365.0,70.3448,70.4541,70.1761,70.3548,293365.0
2025-06-04 09:50:00,70.86,71.18,70.85,71.17,301767.0,70.3548,70.6725,70.3448,70.6626,301767.0
2025-06-04 10:00:00,71.16,71.38,71.08,71.26,265894.0,70.6526,70.8711,70.5732,70.7519,265894.0
2025-06-04 10:10:00,71.26,71.29,71.13,71.15,193778.0,70.7519,70.7817,70.6229,70.6427,193778.0
2025-06-04 10:20:00,71.16,71.3,71.13,71.22,261860.0,70.6526,70.7916,70.6229,70.7122,261860.0
2025-06-04 10:30:00,71.22,71.26,71.13,71.25,170209.0,70.7122,70.7519,70.6229,70.742,170209.0
2025-06-04 10:40:00,71.27,71.39,71.23,71.31,209082.0,70.7619,70.881,70.7221,70.8016,209082.0
2025-06-04 10:50:00,71.31,71.39,71.26,71.38,167196.0,70.8016,70.881,70.7519,70.8711,167196.0
2025-06-04 11:00:00,71.38,71.39,71.26,71.33,101181.0,70.8711,70.881,70.7519,70.8214,101181.0
2025-06-04 11:10:00,71.33,71.37,71.3,71.31,90578.0,70.8214,70.8611,70.7916,70.8016,90578.0
2025-06-04 11:20:00,71.31,71.39,71.3,71.3,62501.0,70.8016,70.881,70.7916,70.7916,62501.0
2025-06-04 11:30:00,71.31,71.35,71.2,71.26,96984.0,70.8016,70.8413,70.6924,70.7519,96984.0
2025-06-04 11:40:00,71.25,71.41,71.23,71.4,95797.0,70.742,70.9009,70.7221,70.8909,95797.0
2025-06-04 11:50:00,71.41,71.43,71.34,71.4,101454.0,70.9009,70.9207,70.8314,70.8909,101454.0
2025-06-04 12:00:00,71.41,71.45,71.35,71.45,177231.0,70.9009,70.9406,70.8413,70.9406,177231.0
2025-06-04 12:10:00,71.45,71.45,71.39,71.43,80063.0,70.9406,70.9406,70.881,70.9207,80063.0
2025-06-04 12:20:00,71.43,71.47,71.42,71.47,91854.0,70.9207,70.9604,70.9108,70.9604,91854.0
2025-06-04 12:30:00,71.46,71.58,71.46,71.55,98574.0,70.9505,71.0696,70.9505,71.0399,98574.0
2025-06-04 12:40:00,71.55,71.64,71.54,71.59,140675.0,71.0399,71.1292,71.0299,71.0796,140675.0
2025-06-04 12:50:00,71.59,71.64,71.56,71.62,136482.0,71.0796,71.1292,71.0498,71.1094,136482.0
2025-06-04 13:00:00,71.63,71.71,71.62,71.66,121890.0,71.1193,71.1987,71.1094,71.1491,121890.0
2025-06-04 13:10:00,71.66,71.72,71.64,71.67,122751.0,71.1491,71.2086,71.1292,71.159,122751.0
2025-06-04 13:20:00,71.67,71.71,71.65,71.69,75272.0,71.159,71.1987,71.1391,71.1789,75272.0
2025-06-04 13:30:00,71.69,71.76,71.69,71.73,84678.0,71.1789,71.2484,71.1789,71.2186,84678.0
2025-06-04 13:40:00,71.74,71.84,71.72,71.84,122268.0,71.2285,71.3278,71.2086,71.3278,122268.0
2025-06-04 13:50:00,71.84,71.84,71.79,71.8,67676.0,71.3278,71.3278,71.2781,71.2881,67676.0
2025-06-04 14:00:00,71.81,71.85,71.74,71.75,101315.0,71.298,71.3377,71.2285,71.2384,101315.0
2025-06-04 14:10:00,71.75,71.75,71.7,71.73,80960.0,71.2384,71.2384,71.1888,71.2186,80960.0
2025-06-04 14:20:00,71.73,71.76,71.69,71.7,81566.0,71.2186,71.2484,71.1789,71.1888,81566.0
2025-06-04 14:30:00,71.7,71.75,71.64,71.66,283634.0,71.1888,71.2384,71.1292,71.1491,283634.0
2025-06-04 14:40:00,71.66,71.69,71.63,71.66,99361.0,71.1491,71.1789,71.1193,71.1491,99361.0
2025-06-04 14:50:00,71.65,71.65,71.55,71.56,98888.0,71.1391,71.1391,71.0399,71.0498,98888.0
2025-06-04 15:00:00,71.56,71.57,71.48,71.51,112231.0,71.0498,71.0597,70.9704,71.0001,112231.0
2025-06-04 15:10:00,71.5,71.54,71.45,71.5,82479.0,70.9902,71.0299,70.9406,70.9902,82479.0
2025-06-04 15:20:00,71.5,71.61,71.47,71.59,171211.0,70.9902,71.0994,70.9604,71.0796,171211.0
2025-06-04 15:30:00,71.6,71.64,71.54,71.56,209587.0,71.0895,71.1292,71.0299,71.0498,209587.0
2025-06-04 15:40:00,71.56,71.58,71.5,71.51,310588.0,71.0498,71.0696,70.9902,71.0001,310588.0
2025-06-04 15:50:00,71.51,71.51,71.33,71.38,1437576.0,71.0001,71.0001,70.8214,70.8711,1437576.0
2025-06-05 09:30:00,71.38,71.38,70.84,71.11,462102.0,70.8711,70.8711,70.3349,70.603,462102.0
2025-06-05 09:40:00,71.11,71.19,70.97,71.18,185097.0,70.603,70.6824,70.464,70.6725,185097.0
2025-06-05 09:50:00,71.17,71.25,71.09,71.16,183280.0,70.6626,70.742,70.5831,70.6526,183280.0
2025-06-05 10:00:00,71.16,71.24,71.0,71.22,177249.0,70.6526,70.7321,70.4938,70.7122,177249.0
2025-06-05 10:10:00,71.21,71.26,71.11,71.12,159215.0,70.7023,70.7519,70.603,70.6129,159215.0
2025-06-05 10:20:00,71.12,71.29,71.11,71.26,123619.0,70.6129,70.7817,70.603,70.7519,123619.0
2025-06-05 10:30:00,71.26,71.3,71.19,71.2,191327.0,70.7519,70.7916,70.6824,70.6924,191327.0
2025-06-05 10:40:00,71.2,71.27,71.04,71.06,244919.0,70.6924,70.7619,70.5335,70.5534,244919.0
2025-06-05 10:50:00,71.05,71.23,71.05,71.2,110042.0,70.5434,70.7221,70.5434,70.6924,110042.0
2025-06-05 11:00:00,71.2,71.27,71.16,71.25,180189.0,70.6924,70.7619,70.6526,70.742,180189.0
2025-06-05 11:10:00,71.25,71.29,71.12,71.22,137799.0,70.742,70.7817,70.6129,70.7122,137799.0
2025-06-05 11:20:00,71.21,71.33,71.09,71.09,298035.0,70.7023,70.8214,70.5831,70.5831,298035.0
2025-06-05 11:30:00,71.09,71.15,71.05,71.05,167543.0,70.5831,70.6427,70.5434,70.5434,167543.0
2025-06-05 11:40:00,71.05,71.1,71.02,71.03,94050.0,70.5434,70.5931,70.5136,70.5236,94050.0
2025-06-05 11:50:00,71.03,71.07,70.99,71.06,122213.0,70.5236,70.5633,70.4839,70.5534,122213.0
2025-06-05 12:00:00,71.06,71.19,71.04,71.19,87760.0,70.5534,70.6824,70.5335,70.6824,87760.0
2025-06-05 12:10:00,71.18,71.33,71.18,71.31,122393.0,70.6725,70.8214,70.6725,70.8016,122393.0
2025-06-05 12:20:00,71.31,71.32,71.15,71.17,122373.0,70.8016,70.8115,70.6427,70.6626,122373.0
2025-06-05 12:30:00,71.17,71.24,71.15,71.2,79408.0,70.6626,70.7321,70.6427,70.6924,79408.0
2025-06-05 12:40:00,71.22,71.34,71.21,71.33,84149.0,70.7122,70.8314,70.7023,70.8214,84149.0
2025-06-05 12:50:00,71.32,71.38,71.3,71.38,118453.0,70.8115,70.8711,70.7916,70.8711,118453.0
2025-06-05 13:00:00,71.38,71.46,71.28,71.3,113239.0,70.8711,70.9505,70.7718,70.7916,113239.0
2025-06-05 13:10:00,71.29,71.32,71.21,71.3,65118.0,70.7817,70.8115,70.7023,70.7916,65118.0
2025-06-05 13:20:00,71.3,71.32,71.23,71.26,131349.0,70.7916,70.8115,70.7221,70.7519,131349.0
2025-06-05 13:30:00,71.25,71.3,71.2,71.22,150767.0,70.742,70.7916,70.6924,70.7122,150767.0
2025-06-05 13:40:00,71.23,71.25,71.18,71.19,81138.0,70.7221,70.742,70.6725,70.6824,81138.0
2025-06-05 13:50:00,71.18,71.18,71.08,71.13,110238.0,70.6725,70.6725,70.5732,70.6229,110238.0
2025-06-05 14:00:00,71.13,71.13,70.87,70.89,120126.0,70.6229,70.6229,70.3647,70.3846,120126.0
2025-06-05 14:10:00,70.89,70.98,70.83,70.98,191065.0,70.3846,70.4739,70.325,70.4739,191065.0
2025-06-05 14:20:00,70.98,71.05,70.96,71.03,158900.0,70.4739,70.5434,70.4541,70.5236,158900.0
2025-06-05 14:30:00,71.03,71.15,70.99,71.13,168157.0,70.5236,70.6427,70.4839,70.6229,168157.0
2025-06-05 14:40:00,71.15,71.2,71.09,71.14,124946.0,70.6427,70.6924,70.5831,70.6328,124946.0
2025-06-05 14:50:00,71.15,71.19,71.1,71.15,182806.0,70.6427,70.6824,70.5931,70.6427,182806.0
2025-06-05 15:00:00,71.15,71.18,71.05,71.17,189427.0,70.6427,70.6725,70.5434,70.6626,189427.0
2025-06-05 15:10:00,71.16,71.17,71.04,71.08,167508.0,70.6526,70.6626,70.5335,70.5732,167508.0
2025-06-05 15:20:00,71.07,71.18,70.98,71.01,181022.0,70.5633,70.6725,70.4739,70.5037,181022.0
2025-06-05 15:30:00,71.01,71.04,70.88,71.01,229302.0,70.5037,70.5335,70.3746,70.5037,229302.0
2025-06-05 15:40:00,71.01,71.09,70.95,71.03,291243.0,70.5037,70.5831,70.4441,70.5236,291243.0
2025-06-05 15:50:00,71.02,71.04,70.83,70.94,958505.0,70.5136,70.5335,70.325,70.4342,958505.0
2025-06-06 09:30:00,71.09,71.32,71.02,71.25,436058.0,70.5831,70.8115,70.5136,70.742,436058.0
2025-06-06 09:40:00,71.25,71.32,71.16,71.26,426427.0,70.742,70.8115,70.6526,70.7519,426427.0
2025-06-06 09:50:00,71.26,71.4,71.22,71.36,213701.0,70.7519,70.8909,70.7122,70.8512,213701.0
2025-06-06 10:00:00,71.36,71.36,71.19,71.29,246385.0,70.8512,70.8512,70.6824,70.7817,246385.0
2025-06-06 10:10:00,71.29,71.35,71.17,71.19,121637.0,70.7817,70.8413,70.6626,70.6824,121637.0
2025-06-06 10:20:00,71.19,71.38,71.16,71.31,156110.0,70.6824,70.8711,70.6526,70.8016,156110.0
2025-06-06 10:30:00,71.3,71.32,71.18,71.21,97469.0,70.7916,70.8115,70.6725,70.7023,97469.0
2025-06-06 10:40:00,71.21,71.3,71.18,71.24,97648.0,70.7023,70.7916,70.6725,70.7321,97648.0
2025-06-06 10:50:00,71.23,71.32,71.18,71.2,140740.0,70.7221,70.8115,70.6725,70.6924,140740.0
2025-06-06 11:00:00,71.2,71.29,71.16,71.22,155474.0,70.6924,70.7817,70.6526,70.7122,155474.0
2025-06-06 11:10:00,71.23,71.29,71.17,71.2,158321.0,70.7221,70.7817,70.6626,70.6924,158321.0
2025-06-06 11:20:00,71.2,71.28,71.16,71.24,91262.0,70.6924,70.7718,70.6526,70.7321,91262.0
2025-06-06 11:30:00,71.24,71.25,71.04,71.06,100091.0,70.7321,70.742,70.5335,70.5534,100091.0
2025-06-06 11:40:00,71.05,71.06,70.94,71.03,83910.0,70.5434,70.5534,70.4342,70.5236,83910.0
2025-06-06 11:50:00,71.03,71.09,70.98,71.02,94340.0,70.5236,70.5831,70.4739,70.5136,94340.0
2025-06-06 12:00:00,71.02,71.1,71.02,71.07,126066.0,70.5136,70.5931,70.5136,70.5633,126066.0
2025-06-06 12:10:00,71.08,71.12,70.99,71.1,114009.0,70.5732,70.6129,70.4839,70.5931,114009.0
2025-06-06 12:20:00,71.11,71.13,71.07,71.11,59049.0,70.603,70.6229,70.5633,70.603,59049.0
2025-06-06 12:30:00,71.12,71.15,71.1,71.11,31669.0,70.6129,70.6427,70.5931,70.603,31669.0
2025-06-06 12:40:00,71.11,71.13,71.07,71.12,44859.0,70.603,70.6229,70.5633,70.6129,44859.0
2025-06-06 12:50:00,71.12,71.16,71.07,71.11,97146.0,70.6129,70.6526,70.5633,70.603,97146.0
2025-06-06 13:00:00,71.11,71.13,71.04,71.08,55811.0,70.603,70.6229,70.5335,70.5732,55811.0
2025-06-06 13:10:00,71.08,71.18,71.08,71.17,78961.0,70.5732,70.6725,70.5732,70.6626,78961.0
2025-06-06 13:20:00,71.17,71.23,71.17,71.23,57469.0,70.6626,70.7221,70.6626,70.7221,57469.0
2025-06-06 13:30:00,71.24,71.26,71.2,71.26,69000.0,70.7321,70.7519,70.6924,70.7519,69000.0
2025-06-06 13:40:00,71.25,71.26,71.2,71.26,49275.0,70.742,70.7519,70.6924,70.7519,49275.0
2025-06-06 13:50:00,71.26,71.27,71.21,71.25,57588.0,70.7519,70.7619,70.7023,70.742,57588.0
2025-06-06 14:00:00,71.25,71.36,71.24,71.33,78151.0,70.742,70.8512,70.7321,70.8214,78151.0
2025-06-06 14:10:00,71.34,71.34,71.31,71.32,64233.0,70.8314,70.8314,70.8016,70.8115,64233.0
2025-06-06 14:20:00,71.32,71.36,71.29,71.3,69230.0,70.8115,70.8512,70.7817,70.7916,69230.0
2025-06-06 14:30:00,71.3,71.37,71.3,71.36,88980.0,70.7916,70.8611,70.7916,70.8512,88980.0
2025-06-06 14:40:00,71.37,71.37,71.33,71.34,55783.0,70.8611,70.8611,70.8214,70.8314,55783.0
2025-06-06 14:50:00,71.34,71.36,71.28,71.31,53075.0,70.8314,70.8512,70.7718,70.8016,53075.0
2025-06-06 15:00:00,71.31,71.31,71.25,71.25,77440.0,70.8016,70.8016,70.742,70.742,77440.0
2025-06-06 15:10:00,71.26,71.28,71.22,71.27,66547.0,70.7519,70.7718,70.7122,70.7619,66547.0
2025-06-06 15:20:00,71.27,71.32,71.26,71.28,101536.0,70.7619,70.8115,70.7519,70.7718,101536.0
2025-06-06 15:30:00,71.28,71.39,71.27,71.31,161549.0,70.7718,70.881,70.7619,70.8016,161549.0
2025-06-06 15:40:00,71.31,71.4,71.31,71.36,170675.0,70.8016,70.8909,70.8016,70.8512,170675.0
2025-06-06 15:50:00,71.36,71.48,71.33,71.34,774842.0,70.8512,70.9704,70.8214,70.8314,774842.0
2025-06-09 09:30:00,71.35,71.52,71.2,71.46,534215.0,70.8413,71.0101,70.6924,70.9505,534215.0
2025-06-09 09:40:00,71.46,71.47,71.23,71.36,220771.0,70.9505,70.9604,70.7221,70.8512,220771.0
2025-06-09 09:50:00,71.36,71.38,71.24,71.29,201705.0,70.8512,70.8711,70.7321,70.7817,201705.0
2025-06-09 10:00:00,71.29,71.49,71.24,71.3,260323.0,70.7817,70.9803,70.7321,70.7916,260323.0
2025-06-09 10:10:00,71.3,71.39,71.23,71.37,182689.0,70.7916,70.881,70.7221,70.8611,182689.0
2025-06-09 10:20:00,71.37,71.4,71.22,71.24,182560.0,70.8611,70.8909,70.7122,70.7321,182560.0
2025-06-09 10:30:00,71.24,71.29,71.16,71.19,130624.0,70.7321,70.7817,70.6526,70.6824,130624.0
2025-06-09 10:40:00,71.19,71.2,71.09,71.12,173198.0,70.6824,70.6924,70.5831,70.6129,173198.0
2025-06-09 10:50:00,71.12,71.24,71.09,71.24,119659.0,70.6129,70.7321,70.5831,70.7321,119659.0
2025-06-09 11:00:00,71.25,71.28,71.19,71.22,162592.0,70.742,70.7718,70.6824,70.7122,162592.0
2025-06-09 11:10:00,71.21,71.37,71.17,71.35,177013.0,70.7023,70.8611,70.6626,70.8413,177013.0
2025-06-09 11:20:00,71.35,71.4,71.33,71.36,210024.0,70.8413,70.8909,70.8214,70.8512,210024.0
2025-06-09 11:30:00,71.35,71.46,71.31,71.39,152759.0,70.8413,70.9505,70.8016,70.881,152759.0
2025-06-09 11:40:00,71.4,71.51,71.4,71.47,140133.0,70.8909,71.0001,70.8909,70.9604,140133.0
2025-06-09 11:50:00,71.47,71.53,71.41,71.41,131718.0,70.9604,71.02,70.9009,70.9009,131718.0
2025-06-09 12:00:00,71.42,71.44,71.34,71.42,177727.0,70.9108,70.9306,70.8314,70.9108,177727.0
2025-06-09 12:10:00,71.42,71.52,71.41,71.48,138908.0,70.9108,71.0101,70.9009,70.9704,138908.0
2025-06-09 12:20:00,71.48,71.57,71.48,71.56,151500.0,70.9704,71.0597,70.9704,71.0498,151500.0
2025-06-09 12:30:00,71.55,71.58,71.52,71.55,83196.0,71.0399,71.0696,71.0101,71.0399,83196.0
2025-06-09 12:40:00,71.54,71.61,71.51,71.56,113590.0,71.0299,71.0994,71.0001,71.0498,113590.0
2025-06-09 12:50:00,71.56,71.61,71.5,71.51,83245.0,71.0498,71.0994,70.9902,71.0001,83245.0
2025-06-09 13:00:00,71.5,71.51,71.43,71.44,128420.0,70.9902,71.0001,70.9207,70.9306,128420.0
2025-06-09 13:10:00,71.44,71.53,71.43,71.46,120556.0,70.9306,71.02,70.9207,70.9505,120556.0
2025-06-09 13:20:00,71.45,71.56,71.43,71.56,125556.0,70.9406,71.0498,70.9207,71.0498,125556.0
2025-06-09 13:30:00,71.56,71.56,71.5,71.52,75584.0,71.0498,71.0498,70.9902,71.0101,75584.0
2025-06-09 13:40:00,71.51,71.56,71.48,71.55,138588.0,71.0001,71.0498,70.9704,71.0399,138588.0
2025-06-09 13:50:00,71.56,71.61,71.54,71.56,96842.0,71.0498,71.0994,71.0299,71.0498,96842.0
2025-06-09 14:00:00,71.56,71.59,71.54,71.56,117631.0,71.0498,71.0796,71.0299,71.0498,117631.0
2025-06-09 14:10:00,71.56,71.6,71.55,71.56,113143.0,71.0498,71.0895,71.0399,71.0498,113143.0
2025-06-09 14:20:00,71.56,71.58,71.53,71.55,84172.0,71.0498,71.0696,71.02,71.0399,84172.0
2025-06-09 14:30:00,71.55,71.57,71.5,71.53,202723.0,71.0399,71.0597,70.9902,71.02,202723.0
2025-06-09 14:40:00,71.54,71.55,71.49,71.5,259010.0,71.0299,71.0399,70.9803,70.9902,259010.0
2025-06-09 14:50:00,71.5,71.58,71.49,71.58,123337.0,70.9902,71.0696,70.9803,71.0696,123337.0
2025-06-09 15:00:00,71.58,71.64,71.55,71.63,129129.0,71.0696,71.1292,71.0399,71.1193,129129.0
2025-06-09 15:10:00,71.63,71.66,71.61,71.64,129825.0,71.1193,71.1491,71.0994,71.1292,129825.0
2025-06-09 15:20:00,71.63,71.67,71.61,71.67,144502.0,71.1193,71.159,71.0994,71.159,144502.0
2025-06-09 15:30:00,71.67,71.81,71.65,71.76,204142.0,71.159,71.298,71.1391,71.2484,204142.0
2025-06-09 15:40:00,71.76,71.8,71.73,71.8,262085.0,71.2484,71.2881,71.2186,71.2881,262085.0
2025-06-09 15:50:00,71.8,71.83,71.74,71.75,1271786.0,71.2881,71.3179,71.2285,71.2384,1271786.0
2025-06-10 09:30:00,71.9,72.15,71.81,71.93,581651.0,71.3874,71.6356,71.298,71.4171,581651.0
2025-06-10 09:40:00,71.93,71.96,71.77,71.82,208022.0,71.4171,71.4469,71.2583,71.3079,208022.0
2025-06-10 09:50:00,71.84,71.99,71.84,71.94,157741.0,71.3278,71.4767,71.3278,71.4271,157741.0
2025-06-10 10:00:00,71.94,71.98,71.76,71.94,249308.0,71.4271,71.4668,71.2484,71.4271,249308.0
2025-06-10 10:10:00,71.94,71.96,71.77,71.9,251796.0,71.4271,71.4469,71.2583,71.3874,251796.0
2025-06-10 10:20:00,71.9,71.96,71.84,71.91,183371.0,71.3874,71.4469,71.3278,71.3973,183371.0
2025-06-10 10:30:00,71.91,72.0,71.84,71.98,189458.0,71.3973,71.4866,71.3278,71.4668,189458.0
2025-06-10 10:40:00,71.97,72.06,71.95,72.0,178136.0,71.4569,71.5462,71.437,71.4866,178136.0
2025-06-10 10:50:00,72.0,72.11,71.99,72.07,212736.0,71.4866,71.5959,71.4767,71.5561,212736.0
2025-06-10 11:00:00,72.09,72.12,72.05,72.11,143467.0,71.576,71.6058,71.5363,71.5959,143467.0
2025-06-10 11:10:00,72.11,72.12,72.04,72.05,164036.0,71.5959,71.6058,71.5264,71.5363,164036.0
2025-06-10 11:20:00,72.05,72.12,72.04,72.07,161749.0,71.5363,71.6058,71.5264,71.5561,161749.0
2025-06-10 11:30:00,72.06,72.26,72.06,72.22,227581.0,71.5462,71.7448,71.5462,71.7051,227581.0
2025-06-10 11:40:00,72.22,72.23,72.14,72.17,121821.0,71.7051,71.715,71.6257,71.6554,121821.0
2025-06-10 11:50:00,72.18,72.19,72.08,72.13,209945.0,71.6654,71.6753,71.5661,71.6157,209945.0
2025-06-10 12:00:00,72.13,72.22,72.08,72.22,167470.0,71.6157,71.7051,71.5661,71.7051,167470.0
2025-06-10 12:10:00,72.23,72.26,72.19,72.19,88150.0,71.715,71.7448,71.6753,71.6753,88150.0
2025-06-10 12:20:00,72.19,72.24,72.17,72.23,134831.0,71.6753,71.7249,71.6554,71.715,134831.0
2025-06-10 12:30:00,72.22,72.27,72.21,72.25,77081.0,71.7051,71.7547,71.6952,71.7349,77081.0
2025-06-10 12:40:00,72.26,72.4,72.23,72.39,175596.0,71.7448,71.8838,71.715,71.8739,175596.0
2025-06-10 12:50:00,72.39,72.47,72.37,72.45,182070.0,71.8739,71.9533,71.854,71.9334,182070.0
2025-06-10 13:00:00,72.45,72.52,72.42,72.51,168786.0,71.9334,72.0029,71.9037,71.993,168786.0
2025-06-10 13:10:00,72.52,72.62,72.49,72.55,144389.0,72.0029,72.1022,71.9732,72.0327,144389.0
2025-06-10 13:20:00,72.56,72.63,72.5,72.63,210179.0,72.0427,72.1122,71.9831,72.1122,210179.0
2025-06-10 13:30:00,72.63,72.65,72.55,72.65,129187.0,72.1122,72.132,72.0327,72.132,129187.0
2025-06-10 13:40:00,72.65,72.69,72.61,72.63,142692.0,72.132,72.1717,72.0923,72.1122,142692.0
2025-06-10 13:50:00,72.63,72.63,72.51,72.55,130447.0,72.1122,72.1122,71.993,72.0327,130447.0
2025-06-10 14:00:00,72.55,72.56,72.46,72.47,173311.0,72.0327,72.0427,71.9434,71.9533,173311.0
2025-06-10 14:10:00,72.47,72.49,72.35,72.35,119863.0,71.9533,71.9732,71.8342,71.8342,119863.0
2025-06-10 14:20:00,72.36,72.42,72.32,72.36,98242.0,71.8441,71.9037,71.8044,71.8441,98242.0
2025-06-10 14:30:00,72.36,72.38,72.31,72.36,108281.0,71.8441,71.8639,71.7944,71.8441,108281.0
2025-06-10 14:40:00,72.36,72.39,72.32,72.33,86873.0,71.8441,71.8739,71.8044,71.8143,86873.0
2025-06-10 14:50:00,72.33,72.37,72.29,72.31,121017.0,71.8143,71.854,71.7746,71.7944,121017.0
2025-06-10 15:00:00,72.31,72.43,72.29,72.42,118347.0,71.7944,71.9136,71.7746,71.9037,118347.0
2025-06-10 15:10:00,72.43,72.51,72.4,72.48,263511.0,71.9136,71.993,71.8838,71.9632,263511.0
2025-06-10 15:20:00,72.48,72.49,72.41,72.42,125998.0,71.9632,71.9732,71.8937,71.9037,125998.0
2025-06-10 15:30:00,72.41,72.42,72.35,72.38,275542.0,71.8937,71.9037,71.8342,71.8639,275542.0
2025-06-10 15:40:00,72.38,72.39,72.25,72.26,293995.0,71.8639,71.8739,71.7349,71.7448,293995.0
2025-06-10 15:50:00,72.26,72.4,72.22,72.38,1169604.0,71.7448,71.8838,71.7051,71.8639,1169604.0
2025-06-11 09:30:00,72.27,72.36,71.76,71.88,622879.0,71.7547,71.8441,71.2484,71.3675,622879.0
2025-06-11 09:40:00,71.88,72.03,71.83,71.98,202892.0,71.3675,71.5164,71.3179,71.4668,202892.0
2025-06-11 09:50:00,71.99,72.0,71.79,71.96,201167.0,71.4767,71.4866,71.2781,71.4469,201167.0
2025-06-11 10:00:00,71.97,72.08,71.84,71.92,215108.0,71.4569,71.5661,71.3278,71.4072,215108.0
2025-06-11 10:10:00,71.92,71.96,71.82,71.96,150313.0,71.4072,71.4469,71.3079,71.4469,150313.0
2025-06-11 10:20:00,71.96,71.99,71.86,71.89,171941.0,71.4469,71.4767,71.3476,71.3774,171941.0
2025-06-11 10:30:00,71.89,71.91,71.78,71.84,160348.0,71.3774,71.3973,71.2682,71.3278,160348.0
2025-06-11 10:40:00,71.84,71.92,71.8,71.9,146765.0,71.3278,71.4072,71.2881,71.3874,146765.0
2025-06-11 10:50:00,71.9,71.97,71.82,71.84,148608.0,71.3874,71.4569,71.3079,71.3278,148608.0
2025-06-11 11:00:00,71.84,71.89,71.8,71.89,163737.0,71.3278,71.3774,71.2881,71.3774,163737.0
2025-06-11 11:10:00,71.89,72.0,71.85,71.98,144261.0,71.3774,71.4866,71.3377,71.4668,144261.0
2025-06-11 11:20:00,71.98,71.99,71.92,71.97,134140.0,71.4668,71.4767,71.4072,71.4569,134140.0
2025-06-11 11:30:00,71.97,71.98,71.87,71.88,112853.0,71.4569,71.4668,71.3576,71.3675,112853.0
2025-06-11 11:40:00,71.88,71.9,71.76,71.84,180253.0,71.3675,71.3874,71.2484,71.3278,180253.0
2025-06-11 11:50:00,71.85,71.93,71.85,71.87,139475.0,71.3377,71.4171,71.3377,71.3576,139475.0
2025-06-11 12:00:00,71.87,71.91,71.85,71.89,148679.0,71.3576,71.3973,71.3377,71.3774,148679.0
2025-06-11 12:10:00,71.89,71.97,71.88,71.96,132826.0,71.3774,71.4569,71.3675,71.4469,132826.0
2025-06-11 12:20:00,71.97,72.1,71.96,72.09,143547.0,71.4569,71.5859,71.4469,71.576,143547.0
2025-06-11 12:30:00,72.1,72.16,72.04,72.08,114615.0,71.5859,71.6455,71.5264,71.5661,114615.0
2025-06-11 12:40:00,72.08,72.15,72.06,72.1,94697.0,71.5661,71.6356,71.5462,71.5859,94697.0
2025-06-11 12:50:00,72.1,72.13,72.06,72.09,161863.0,71.5859,71.6157,71.5462,71.576,161863.0
2025-06-11 13:00:00,72.09,72.11,72.03,72.1,115278.0,71.576,71.5959,71.5164,71.5859,115278.0
2025-06-11 13:10:00,72.09,72.1,72.04,72.05,81482.0,71.576,71.5859,71.5264,71.5363,81482.0
2025-06-11 13:20:00,72.04,72.15,72.0,72.15,85614.0,71.5264,71.6356,71.4866,71.6356,85614.0
2025-06-11 13:30:00,72.14,72.17,72.08,72.11,107267.0,71.6257,71.6554,71.5661,71.5959,107267.0
2025-06-11 13:40:00,72.11,72.15,72.08,72.13,73616.0,71.5959,71.6356,71.5661,71.6157,73616.0
2025-06-11 13:50:00,72.13,72.15,72.09,72.15,59448.0,71.6157,71.6356,71.576,71.6356,59448.0
2025-06-11 14:00:00,72.15,72.15,72.05,72.1,161414.0,71.6356,71.6356,71.5363,71.5859,161414.0
2025-06-11 14:10:00,72.09,72.12,71.97,72.03,174602.0,71.576,71.6058,71.4569,71.5164,174602.0
2025-06-11 14:20:00,72.03,72.06,72.0,72.02,101660.0,71.5164,71.5462,71.4866,71.5065,101660.0
2025-06-11 14:30:00,72.03,72.08,71.96,72.07,129949.0,71.5164,71.5661,71.4469,71.5561,129949.0
2025-06-11 14:40:00,72.07,72.11,72.0,72.11,82090.0,71.5561,71.5959,71.4866,71.5959,82090.0
2025-06-11 14:50:00,72.11,72.13,72.01,72.02,92016.0,71.5959,71.6157,71.4966,71.5065,92016.0
2025-06-11 15:00:00,72.02,72.06,71.98,72.06,174842.0,71.5065,71.5462,71.4668,71.5462,174842.0
2025-06-11 15:10:00,72.06,72.09,72.02,72.03,172334.0,71.5462,71.576,71.5065,71.5164,172334.0
2025-06-11 15:20:00,72.03,72.08,71.97,71.98,219367.0,71.5164,71.5661,71.4569,71.4668,219367.0
2025-06-11 15:30:00,71.98,72.01,71.91,71.94,200213.0,71.4668,71.4966,71.3973,71.4271,200213.0
2025-06-11 15:40:00,71.94,72.0,71.88,71.91,247901.0,71.4271,71.4866,71.3675,71.3973,247901.0
2025-06-11 15:50:00,71.91,72.1,71.9,72.09,1046070.0,71.3973,71.5859,71.3874,71.576,1046070.0
2025-06-12 09:30:00,72.25,72.34,72.03,72.16,490575.0,71.7349,71.8242,71.5164,71.6455,490575.0
2025-06-12 09:40:00,72.17,72.3,72.12,72.19,226789.0,71.6554,71.7845,71.6058,71.6753,226789.0
2025-06-12 09:50:00,72.18,72.4,72.16,72.38,163146.0,71.6654,71.8838,71.6455,71.8639,163146.0
2025-06-12 10:00:00,72.37,72.38,72.13,72.25,370093.0,71.854,71.8639,71.6157,71.7349,370093.0
2025-06-12 10:10:00,72.24,72.28,72.09,72.17,339169.0,71.7249,71.7647,71.576,71.6554,339169.0
2025-06-12 10:20:00,72.17,72.24,72.01,72.2,385391.0,71.6554,71.7249,71.4966,71.6852,385391.0
2025-06-12 10:30:00,72.2,72.21,72.04,72.11,185771.0,71.6852,71.6952,71.5264,71.5959,185771.0
2025-06-12 10:40:00,72.11,72.13,72.0,72.02,140744.0,71.5959,71.6157,71.4866,71.5065,140744.0
2025-06-12 10:50:00,72.02,72.07,71.96,72.01,175186.0,71.5065,71.5561,71.4469,71.4966,175186.0
2025-06-12 11:00:00,72.01,72.08,71.94,72.0,212416.0,71.4966,71.5661,71.4271,71.4866,212416.0
2025-06-12 11:10:00,72.0,72.1,71.97,72.08,126863.0,71.4866,71.5859,71.4569,71.5661,126863.0
2025-06-12 11:20:00,72.09,72.09,71.97,72.02,147272.0,71.576,71.576,71.4569,71.5065,147272.0
2025-06-12 11:30:00,72.02,72.05,71.88,71.9,181877.0,71.5065,71.5363,71.3675,71.3874,181877.0
2025-06-12 11:40:00,71.9,71.93,71.83,71.86,214417.0,71.3874,71.4171,71.3179,71.3476,214417.0
2025-06-12 11:50:00,71.86,71.87,71.78,71.84,255889.0,71.3476,71.3576,71.2682,71.3278,255889.0
2025-06-12 12:00:00,71.84,71.84,71.72,71.78,238351.0,71.3278,71.3278,71.2086,71.2682,238351.0
2025-06-12 12:10:00,71.77,71.83,71.76,71.77,111257.0,71.2583,71.3179,71.2484,71.2583,111257.0
2025-06-12 12:20:00,71.77,71.78,71.67,71.72,121660.0,71.2583,71.2682,71.159,71.2086,121660.0
2025-06-12 12:30:00,71.72,71.75,71.68,71.7,117606.0,71.2086,71.2384,71.1689,71.1888,117606.0
2025-06-12 12:40:00,71.7,71.8,71.64,71.78,113665.0,71.1888,71.2881,71.1292,71.2682,113665.0
2025-06-12 12:50:00,71.78,71.81,71.73,71.74,95586.0,71.2682,71.298,71.2186,71.2285,95586.0
2025-06-12 13:00:00,71.73,71.79,71.6,71.65,91316.0,71.2186,71.2781,71.0895,71.1391,91316.0
2025-06-12 13:10:00,71.65,71.71,71.63,71.7,93347.0,71.1391,71.1987,71.1193,71.1888,93347.0
2025-06-12 13:20:00,71.7,71.79,71.68,71.78,134889.0,71.1888,71.2781,71.1689,71.2682,134889.0
2025-06-12 13:30:00,71.79,71.83,71.76,71.81,127201.0,71.2781,71.3179,71.2484,71.298,127201.0
2025-06-12 13:40:00,71.81,71.88,71.8,71.85,88704.0,71.298,71.3675,71.2881,71.3377,88704.0
2025-06-12 13:50:00,71.84,71.88,71.81,71.86,92648.0,71.3278,71.3675,71.298,71.3476,92648.0
2025-06-12 14:00:00,71.86,71.99,71.85,71.96,112298.0,71.3476,71.4767,71.3377,71.4469,112298.0
2025-06-12 14:10:00,71.97,72.01,71.95,71.95,92936.0,71.4569,71.4966,71.437,71.437,92936.0
2025-06-12 14:20:00,71.96,72.02,71.95,72.02,106317.0,71.4469,71.5065,71.437,71.5065,106317.0
2025-06-12 14:30:00,72.02,72.02,71.96,71.98,144577.0,71.5065,71.5065,71.4469,71.4668,144577.0
2025-06-12 14:40:00,71.98,72.09,71.95,72.08,144984.0,71.4668,71.576,71.437,71.5661,144984.0
2025-06-12 14:50:00,72.07,72.12,72.04,72.09,135175.0,71.5561,71.6058,71.5264,71.576,135175.0
2025-06-12 15:00:00,72.09,72.11,72.05,72.07,111657.0,71.576,71.5959,71.5363,71.5561,111657.0
2025-06-12 15:10:00,72.07,72.15,72.06,72.15,130818.0,71.5561,71.6356,71.5462,71.6356,130818.0
2025-06-12 15:20:00,72.15,72.2,72.08,72.2,169317.0,71.6356,71.6852,71.5661,71.6852,169317.0
2025-06-12 15:30:00,72.19,72.23,72.16,72.2,190070.0,71.6753,71.715,71.6455,71.6852,190070.0
2025-06-12 15:40:00,72.2,72.23,72.16,72.19,262745.0,71.6852,71.715,71.6455,71.6753,262745.0
2025-06-12 15:50:00,72.18,72.27,72.13,72.26,1257879.0,71.6654,71.7547,71.6157,71.7448,1257879.0
2025-06-13 09:30:00,71.77,71.88,71.5,71.81,581609.0,71.77,71.88,71.5,71.81,581609.0
2025-06-13 09:40:00,71.81,71.86,71.56,71.61,346014.0,71.81,71.86,71.56,71.61,346014.0
2025-06-13 09:50:00,71.6,71.75,71.57,71.64,222176.0,71.6,71.75,71.57,71.64,222176.0
2025-06-13 10:00:00,71.66,71.72,71.58,71.61,251678.0,71.66,71.72,71.58,71.61,251678.0
2025-06-13 10:10:00,71.63,71.8,71.61,71.76,207943.0,71.63,71.8,71.61,71.76,207943.0
2025-06-13 10:20:00,71.76,71.86,71.68,71.73,206475.0,71.76,71.86,71.68,71.73,206475.0
2025-06-13 10:30:00,71.73,71.78,71.6,71.7,224822.0,71.73,71.78,71.6,71.7,224822.0
2025-06-13 10:40:00,71.69,71.71,71.52,71.54,194358.0,71.69,71.71,71.52,71.54,194358.0
2025-06-13 10:50:00,71.55,71.7,71.49,71.67,183402.0,71.55,71.7,71.49,71.67,183402.0
2025-06-13 11:00:00,71.67,71.69,71.52,71.53,142938.0,71.67,71.69,71.52,71.53,142938.0
2025-06-13 11:10:00,71.53,71.59,71.49,71.59,147931.0,71.53,71.59,71.49,71.59,147931.0
2025-06-13 11:20:00,71.59,71.6,71.44,71.53,142619.0,71.59,71.6,71.44,71.53,142619.0
2025-06-13 11:30:00,71.53,71.61,71.52,71.56,105375.0,71.53,71.61,71.52,71.56,105375.0
2025-06-13 11:40:00,71.56,71.69,71.54,71.67,97008.0,71.56,71.69,71.54,71.67,97008.0
2025-06-13 11:50:00,71.67,71.71,71.61,71.63,88222.0,71.67,71.71,71.61,71.63,88222.0
2025-06-13 12:00:00,71.63,71.65,71.56,71.63,114472.0,71.63,71.65,71.56,71.63,114472.0
2025-06-13 12:10:00,71.64,71.66,71.58,71.62,113935.0,71.64,71.66,71.58,71.62,113935.0
2025-06-13 12:20:00,71.63,71.63,71.5,71.56,120526.0,71.63,71.63,71.5,71.56,120526.0
2025-06-13 12:30:00,71.55,71.64,71.54,71.55,122457.0,71.55,71.64,71.54,71.55,122457.0
2025-06-13 12:40:00,71.55,71.56,71.38,71.39,126812.0,71.55,71.56,71.38,71.39,126812.0
2025-06-13 12:50:00,71.39,71.49,71.38,71.42,95924.0,71.39,71.49,71.38,71.42,95924.0
2025-06-13 13:00:00,71.41,71.45,71.28,71.3,114261.0,71.41,71.45,71.28,71.3,114261.0
2025-06-13 13:10:00,71.3,71.34,71.21,71.28,202475.0,71.3,71.34,71.21,71.28,202475.0
2025-06-13 13:20:00,71.28,71.31,71.24,71.28,108974.0,71.28,71.31,71.24,71.28,108974.0
2025-06-13 13:30:00,71.28,71.34,71.22,71.24,137735.0,71.28,71.34,71.22,71.24,137735.0
2025-06-13 13:40:00,71.24,71.28,71.17,71.19,116805.0,71.24,71.28,71.17,71.19,116805.0
2025-06-13 13:50:00,71.18,71.23,71.15,71.2,116945.0,71.18,71.23,71.15,71.2,116945.0
2025-06-13 14:00:00,71.2,71.25,71.11,71.13,166782.0,71.2,71.25,71.11,71.13,166782.0
2025-06-13 14:10:00,71.12,71.16,71.07,71.11,131418.0,71.12,71.16,71.07,71.11,131418.0
2025-06-13 14:20:00,71.11,71.14,70.97,70.99,137128.0,71.11,71.14,70.97,70.99,137128.0
2025-06-13 14:30:00,70.98,71.03,70.9,70.96,190164.0,70.98,71.03,70.9,70.96,190164.0
2025-06-13 14:40:00,70.96,70.96,70.79,70.8,138745.0,70.96,70.96,70.79,70.8,138745.0
2025-06-13 14:50:00,70.8,70.85,70.77,70.83,161857.0,70.8,70.85,70.77,70.83,161857.0
2025-06-13 15:00:00,70.83,70.86,70.75,70.83,171060.0,70.83,70.86,70.75,70.83,171060.0
2025-06-13 15:10:00,70.84,70.85,70.79,70.83,212180.0,70.84,70.85,70.79,70.83,212180.0
2025-06-13 15:20:00,70.83,70.89,70.81,70.86,202459.0,70.83,70.89,70.81,70.86,202459.0
2025-06-13 15:30:00,70.86,71.09,70.86,70.92,457624.0,70.86,71.09,70.86,70.92,457624.0
2025-06-13 15:40:00,70.92,70.94,70.8,70.84,656732.0,70.92,70.94,70.8,70.84,656732.0
2025-06-13 15:50:00,70.84,71.01,70.73,71.01,2092752.0,70.84,71.01,70.73,71.01,2092752.0
2025-06-16 09:30:00,71.2,71.45,70.92,71.27,908331.0,71.2,71.45,70.92,71.27,908331.0
2025-06-16 09:40:00,71.27,71.45,71.26,71.38,312600.0,71.27,71.45,71.26,71.38,312600.0
2025-06-16 09:50:00,71.38,71.58,71.36,71.5,420862.0,71.38,71.58,71.36,71.5,420862.0
2025-06-16 10:00:00,71.5,71.62,71.43,71.53,319666.0,71.5,71.62,71.43,71.53,319666.0
2025-06-16 10:10:00,71.53,71.55,71.35,71.4,246498.0,71.53,71.55,71.35,71.4,246498.0
2025-06-16 10:20:00,71.4,71.46,71.33,71.34,222439.0,71.4,71.46,71.33,71.34,222439.0
2025-06-16 10:30:00,71.34,71.38,71.0,71.04,230196.0,71.34,71.38,71.0,71.04,230196.0
2025-06-16 10:40:00,71.05,71.07,70.7,70.76,484659.0,71.05,71.07,70.7,70.76,484659.0
2025-06-16 10:50:00,70.77,70.78,70.57,70.57,370672.0,70.77,70.78,70.57,70.57,370672.0
2025-06-16 11:00:00,70.57,70.62,70.39,70.41,353217.0,70.57,70.62,70.39,70.41,353217.0
2025-06-16 11:10:00,70.41,70.49,70.31,70.41,307410.0,70.41,70.49,70.31,70.41,307410.0
2025-06-16 11:20:00,70.41,70.5,70.37,70.44,244306.0,70.41,70.5,70.37,70.44,244306.0
2025-06-16 11:30:00,70.43,70.48,70.36,70.45,153806.0,70.43,70.48,70.36,70.45,153806.0
2025-06-16 11:40:00,70.44,70.63,70.44,70.56,224105.0,70.44,70.63,70.44,70.56,224105.0
2025-06-16 11:50:00,70.55,70.56,70.45,70.48,144355.0,70.55,70.56,70.45,70.48,144355.0
2025-06-16 12:00:00,70.48,70.57,70.46,70.56,221482.0,70.48,70.57,70.46,70.56,221482.0
2025-06-16 12:10:00,70.57,70.6,70.51,70.52,128435.0,70.57,70.6,70.51,70.52,128435.0
2025-06-16 12:20:00,70.52,70.56,70.45,70.48,106742.0,70.52,70.56,70.45,70.48,106742.0
2025-06-16 12:30:00,70.48,70.55,70.46,70.54,104709.0,70.48,70.55,70.46,70.54,104709.0
2025-06-16 12:40:00,70.54,70.59,70.48,70.49,135988.0,70.54,70.59,70.48,70.49,135988.0
2025-06-16 12:50:00,70.5,70.53,70.44,70.45,122032.0,70.5,70.53,70.44,70.45,122032.0
2025-06-16 13:00:00,70.45,70.46,70.29,70.33,208177.0,70.45,70.46,70.29,70.33,208177.0
2025-06-16 13:10:00,70.34,70.34,70.24,70.3,150486.0,70.34,70.34,70.24,70.3,150486.0
2025-06-16 13:20:00,70.3,70.35,70.25,70.32,160591.0,70.3,70.35,70.25,70.32,160591.0
2025-06-16 13:30:00,70.33,70.42,70.33,70.41,108299.0,70.33,70.42,70.33,70.41,108299.0
2025-06-16 13:40:00,70.4,70.41,70.34,70.35,94697.0,70.4,70.41,70.34,70.35,94697.0
2025-06-16 13:50:00,70.34,70.35,70.27,70.28,118266.0,70.34,70.35,70.27,70.28,118266.0
2025-06-16 14:00:00,70.28,70.4,70.27,70.39,94607.0,70.28,70.4,70.27,70.39,94607.0
2025-06-16 14:10:00,70.39,70.43,70.38,70.42,109400.0,70.39,70.43,70.38,70.42,109400.0
2025-06-16 14:20:00,70.43,70.52,70.42,70.52,95834.0,70.43,70.52,70.42,70.52,95834.0
2025-06-16 14:30:00,70.52,70.57,70.5,70.57,112457.0,70.52,70.57,70.5,70.57,112457.0
2025-06-16 14:40:00,70.56,70.62,70.56,70.62,111732.0,70.56,70.62,70.56,70.62,111732.0
2025-06-16 14:50:00,70.62,70.65,70.57,70.59,133604.0,70.62,70.65,70.57,70.59,133604.0
2025-06-16 15:00:00,70.59,70.62,70.41,70.44,183656.0,70.59,70.62,70.41,70.44,183656.0
2025-06-16 15:10:00,70.45,70.49,70.38,70.4,158136.0,70.45,70.49,70.38,70.4,158136.0
2025-06-16 15:20:00,70.4,70.46,70.37,70.4,259718.0,70.4,70.46,70.37,70.4,259718.0
2025-06-16 15:30:00,70.4,70.48,70.39,70.45,307638.0,70.4,70.48,70.39,70.45,307638.0
2025-06-16 15:40:00,70.44,70.49,70.4,70.45,231682.0,70.44,70.49,70.4,70.45,231682.0
2025-06-16 15:50:00,70.45,70.59,70.43,70.55,1124265.0,70.45,70.59,70.43,70.55,1124265.0
2025-06-17 09:30:00,70.38,70.46,70.06,70.22,478141.0,70.38,70.46,70.06,70.22,478141.0
2025-06-17 09:40:00,70.2,70.33,70.14,70.23,189895.0,70.2,70.33,70.14,70.23,189895.0
2025-06-17 09:50:00,70.23,70.3,70.11,70.12,170015.0,70.23,70.3,70.11,70.12,170015.0
2025-06-17 10:00:00,70.12,70.15,69.98,70.14,348981.0,70.12,70.15,69.98,70.14,348981.0
2025-06-17 10:10:00,70.14,70.24,70.12,70.21,192494.0,70.14,70.24,70.12,70.21,192494.0
2025-06-17 10:20:00,70.21,70.34,70.21,70.31,185734.0,70.21,70.34,70.21,70.31,185734.0
2025-06-17 10:30:00,70.31,70.32,70.18,70.28,189068.0,70.31,70.32,70.18,70.28,189068.0
2025-06-17 10:40:00,70.28,70.38,70.27,70.31,161814.0,70.28,70.38,70.27,70.31,161814.0
2025-06-17 10:50:00,70.31,70.35,70.26,70.34,130391.0,70.31,70.35,70.26,70.34,130391.0
2025-06-17 11:00:00,70.34,70.42,70.29,70.42,200294.0,70.34,70.42,70.29,70.42,200294.0
2025-06-17 11:10:00,70.42,70.45,70.36,70.41,105915.0,70.42,70.45,70.36,70.41,105915.0
2025-06-17 11:20:00,70.41,70.42,70.31,70.31,106182.0,70.41,70.42,70.31,70.31,106182.0
2025-06-17 11:30:00,70.31,70.41,70.31,70.41,101352.0,70.31,70.41,70.31,70.41,101352.0
2025-06-17 11:40:00,70.41,70.46,70.39,70.43,137681.0,70.41,70.46,70.39,70.43,137681.0
2025-06-17 11:50:00,70.43,70.43,70.3,70.31,126229.0,70.43,70.43,70.3,70.31,126229.0
2025-06-17 12:00:00,70.31,70.4,70.27,70.31,150255.0,70.31,70.4,70.27,70.31,150255.0
2025-06-17 12:10:00,70.31,70.37,70.31,70.34,88509.0,70.31,70.37,70.31,70.34,88509.0
2025-06-17 12:20:00,70.34,70.37,70.3,70.3,88329.0,70.34,70.37,70.3,70.3,88329.0
2025-06-17 12:30:00,70.3,70.33,70.27,70.3,66416.0,70.3,70.33,70.27,70.3,66416.0
2025-06-17 12:40:00,70.3,70.32,70.23,70.24,89880.0,70.3,70.32,70.23,70.24,89880.0
2025-06-17 12:50:00,70.24,70.33,70.21,70.3,99777.0,70.24,70.33,70.21,70.3,99777.0
2025-06-17 13:00:00,70.3,70.41,70.28,70.36,125989.0,70.3,70.41,70.28,70.36,125989.0
2025-06-17 13:10:00,70.37,70.37,70.16,70.17,123327.0,70.37,70.37,70.16,70.17,123327.0
2025-06-17 13:20:00,70.16,70.16,69.98,70.02,207674.0,70.16,70.16,69.98,70.02,207674.0
2025-06-17 13:30:00,70.03,70.1,70.01,70.06,108484.0,70.03,70.1,70.01,70.06,108484.0
2025-06-17 13:40:00,70.06,70.09,69.96,70.06,126804.0,70.06,70.09,69.96,70.06,126804.0
2025-06-17 13:50:00,70.06,70.09,70.04,70.06,135023.0,70.06,70.09,70.04,70.06,135023.0
2025-06-17 14:00:00,70.06,70.06,69.95,69.97,221766.0,70.06,70.06,69.95,69.97,221766.0
2025-06-17 14:10:00,69.98,69.99,69.87,69.89,167722.0,69.98,69.99,69.87,69.89,167722.0
2025-06-17 14:20:00,69.88,69.91,69.83,69.91,255231.0,69.88,69.91,69.83,69.91,255231.0
2025-06-17 14:30:00,69.91,69.91,69.82,69.84,160176.0,69.91,69.91,69.82,69.84,160176.0
2025-06-17 14:40:00,69.84,69.85,69.78,69.84,176882.0,69.84,69.85,69.78,69.84,176882.0
2025-06-17 14:50:00,69.84,69.93,69.76,69.92,200284.0,69.84,69.93,69.76,69.92,200284.0
2025-06-17 15:00:00,69.93,69.95,69.85,69.87,166717.0,69.93,69.95,69.85,69.87,166717.0
2025-06-17 15:10:00,69.88,70.0,69.86,69.92,213359.0,69.88,70.0,69.86,69.92,213359.0
2025-06-17 15:20:00,69.92,70.03,69.9,70.0,197483.0,69.92,70.03,69.9,70.0,197483.0
2025-06-17 15:30:00,70.0,70.0,69.89,69.91,220851.0,70.0,70.0,69.89,69.91,220851.0
2025-06-17 15:40:00,69.9,69.91,69.81,69.85,533955.0,69.9,69.91,69.81,69.85,533955.0
2025-06-17 15:50:00,69.86,69.87,69.58,69.62,1938007.0,69.86,69.87,69.58,69.62,1938007.0
2025-06-18 09:30:00,70.0,70.0,69.6,69.9,547330.0,70.0,70.0,69.6,69.9,547330.0
2025-06-18 09:40:00,69.88,69.92,69.75,69.82,203886.0,69.88,69.92,69.75,69.82,203886.0
2025-06-18 09:50:00,69.82,69.9,69.77,69.81,336533.0,69.82,69.9,69.77,69.81,336533.0
2025-06-18 10:00:00,69.81,69.88,69.75,69.76,325408.0,69.81,69.88,69.75,69.76,325408.0
2025-06-18 10:10:00,69.76,69.76,69.57,69.61,307834.0,69.76,69.76,69.57,69.61,307834.0
2025-06-18 10:20:00,69.62,69.69,69.58,69.59,290613.0,69.62,69.69,69.58,69.59,290613.0
2025-06-18 10:30:00,69.6,69.66,69.51,69.65,319695.0,69.6,69.66,69.51,69.65,319695.0
2025-06-18 10:40:00,69.65,69.69,69.61,69.67,349969.0,69.65,69.69,69.61,69.67,349969.0
2025-06-18 10:50:00,69.67,69.78,69.63,69.69,387253.0,69.67,69.78,69.63,69.69,387253.0
2025-06-18 11:00:00,69.69,69.7,69.58,69.63,325889.0,69.69,69.7,69.58,69.63,325889.0
2025-06-18 11:10:00,69.63,69.63,69.43,69.44,496477.0,69.63,69.63,69.43,69.44,496477.0
2025-06-18 11:20:00,69.43,69.44,69.36,69.38,215287.0,69.43,69.44,69.36,69.38,215287.0
2025-06-18 11:30:00,69.38,69.38,69.2,69.23,323305.0,69.38,69.38,69.2,69.23,323305.0
2025-06-18 11:40:00,69.23,69.24,69.14,69.2,235622.0,69.23,69.24,69.14,69.2,235622.0
2025-06-18 11:50:00,69.2,69.23,69.11,69.12,184692.0,69.2,69.23,69.11,69.12,184692.0
2025-06-18 12:00:00,69.12,69.21,69.09,69.2,202355.0,69.12,69.21,69.09,69.2,202355.0
2025-06-18 12:10:00,69.22,69.31,69.2,69.28,173677.0,69.22,69.31,69.2,69.28,173677.0
2025-06-18 12:20:00,69.28,69.34,69.26,69.32,115788.0,69.28,69.34,69.26,69.32,115788.0
2025-06-18 12:30:00,69.33,69.39,69.32,69.34,117430.0,69.33,69.39,69.32,69.34,117430.0
2025-06-18 12:40:00,69.34,69.42,69.33,69.41,105458.0,69.34,69.42,69.33,69.41,105458.0
2025-06-18 12:50:00,69.41,69.43,69.35,69.38,112493.0,69.41,69.43,69.35,69.38,112493.0
2025-06-18 13:00:00,69.38,69.47,69.34,69.47,141566.0,69.38,69.47,69.34,69.47,141566.0
2025-06-18 13:10:00,69.47,69.5,69.4,69.43,166903.0,69.47,69.5,69.4,69.43,166903.0
2025-06-18 13:20:00,69.44,69.48,69.42,69.42,156270.0,69.44,69.48,69.42,69.42,156270.0
2025-06-18 13:30:00,69.42,69.43,69.33,69.42,214368.0,69.42,69.43,69.33,69.42,214368.0
2025-06-18 13:40:00,69.42,69.49,69.4,69.43,345221.0,69.42,69.49,69.4,69.43,345221.0
2025-06-18 13:50:00,69.44,69.46,69.36,69.4,265029.0,69.44,69.46,69.36,69.4,265029.0
2025-06-18 14:00:00,69.41,69.49,69.33,69.37,233892.0,69.41,69.49,69.33,69.37,233892.0
2025-06-18 14:10:00,69.37,69.38,69.26,69.27,189165.0,69.37,69.38,69.26,69.27,189165.0
2025-06-18 14:20:00,69.27,69.29,69.18,69.27,152854.0,69.27,69.29,69.18,69.27,152854.0
2025-06-18 14:30:00,69.27,69.36,69.25,69.32,200924.0,69.27,69.36,69.25,69.32,200924.0
2025-06-18 14:40:00,69.31,69.39,69.31,69.34,181739.0,69.31,69.39,69.31,69.34,181739.0
2025-06-18 14:50:00,69.34,69.37,69.27,69.34,194682.0,69.34,69.37,69.27,69.34,194682.0
2025-06-18 15:00:00,69.34,69.35,69.25,69.28,203027.0,69.34,69.35,69.25,69.28,203027.0
2025-06-18 15:10:00,69.27,69.37,69.19,69.37,252624.0,69.27,69.37,69.19,69.37,252624.0
2025-06-18 15:20:00,69.36,69.45,69.28,69.3,342114.0,69.36,69.45,69.28,69.3,342114.0
2025-06-18 15:30:00,69.29,69.39,69.27,69.34,244300.0,69.29,69.39,69.27,69.34,244300.0
2025-06-18 15:40:00,69.34,69.37,69.28,69.32,459257.0,69.34,69.37,69.28,69.32,459257.0
2025-06-18 15:50:00,69.32,69.4,69.12,69.21,1514075.0,69.32,69.4,69.12,69.21,1514075.0
2025-06-20 09:30:00,69.09,69.5,68.99,69.39,3157804.0,69.09,69.5,68.99,69.39,3157804.0
2025-06-20 09:40:00,69.4,69.47,69.28,69.31,245551.0,69.4,69.47,69.28,69.31,245551.0
2025-06-20 09:50:00,69.3,69.33,69.19,69.26,227345.0,69.3,69.33,69.19,69.26,227345.0
2025-06-20 10:00:00,69.27,69.34,69.23,69.33,202405.0,69.27,69.34,69.23,69.33,202405.0
2025-06-20 10:10:00,69.34,69.46,69.3,69.38,348609.0,69.34,69.46,69.3,69.38,348609.0
2025-06-20 10:20:00,69.39,69.45,69.32,69.33,417797.0,69.39,69.45,69.32,69.33,417797.0
2025-06-20 10:30:00,69.33,69.38,69.26,69.3,130742.0,69.33,69.38,69.26,69.3,130742.0
2025-06-20 10:40:00,69.3,69.41,69.17,69.4,158819.0,69.3,69.41,69.17,69.4,158819.0
2025-06-20 10:50:00,69.4,69.47,69.34,69.41,166221.0,69.4,69.47,69.34,69.41,166221.0
2025-06-20 11:00:00,69.41,69.5,69.4,69.48,193131.0,69.41,69.5,69.4,69.48,193131.0
2025-06-20 11:10:00,69.48,69.53,69.46,69.5,150538.0,69.48,69.53,69.46,69.5,150538.0
2025-06-20 11:20:00,69.5,69.51,69.42,69.47,164876.0,69.5,69.51,69.42,69.47,164876.0
2025-06-20 11:30:00,69.47,69.56,69.46,69.52,181574.0,69.47,69.56,69.46,69.52,181574.0
2025-06-20 11:40:00,69.52,69.55,69.49,69.52,164284.0,69.52,69.55,69.49,69.52,164284.0
2025-06-20 11:50:00,69.52,69.52,69.39,69.39,98881.0,69.52,69.52,69.39,69.39,98881.0
2025-06-20 12:00:00,69.39,69.39,69.27,69.3,93692.0,69.39,69.39,69.27,69.3,93692.0
2025-06-20 12:10:00,69.29,69.3,69.2,69.21,79411.0,69.29,69.3,69.2,69.21,79411.0
2025-06-20 12:20:00,69.22,69.27,69.18,69.27,145224.0,69.22,69.27,69.18,69.27,145224.0
2025-06-20 12:30:00,69.27,69.37,69.26,69.37,75974.0,69.27,69.37,69.26,69.37,75974.0
2025-06-20 12:40:00,69.38,69.39,69.34,69.35,81516.0,69.38,69.39,69.34,69.35,81516.0
2025-06-20 12:50:00,69.34,69.41,69.33,69.4,96451.0,69.34,69.41,69.33,69.4,96451.0
2025-06-20 13:00:00,69.4,69.49,69.39,69.45,115651.0,69.4,69.49,69.39,69.45,115651.0
2025-06-20 13:10:00,69.45,69.49,69.41,69.48,92769.0,69.45,69.49,69.41,69.48,92769.0
2025-06-20 13:20:00,69.48,69.5,69.45,69.46,84554.0,69.48,69.5,69.45,69.46,84554.0
2025-06-20 13:30:00,69.46,69.49,69.38,69.43,96757.0,69.46,69.49,69.38,69.43,96757.0
2025-06-20 13:40:00,69.44,69.45,69.38,69.4,69089.0,69.44,69.45,69.38,69.4,69089.0
2025-06-20 13:50:00,69.4,69.45,69.38,69.43,70352.0,69.4,69.45,69.38,69.43,70352.0
2025-06-20 14:00:00,69.43,69.47,69.37,69.39,173965.0,69.43,69.47,69.37,69.39,173965.0
2025-06-20 14:10:00,69.4,69.43,69.37,69.42,147082.0,69.4,69.43,69.37,69.42,147082.0
2025-06-20 14:20:00,69.42,69.46,69.36,69.37,117054.0,69.42,69.46,69.36,69.37,117054.0
2025-06-20 14:30:00,69.37,69.37,69.31,69.31,134345.0,69.37,69.37,69.31,69.31,134345.0
2025-06-20 14:40:00,69.31,69.32,69.27,69.28,102836.0,69.31,69.32,69.27,69.28,102836.0
2025-06-20 14:50:00,69.28,69.29,69.19,69.23,142667.0,69.28,69.29,69.19,69.23,142667.0
2025-06-20 15:00:00,69.23,69.24,69.18,69.2,107567.0,69.23,69.24,69.18,69.2,107567.0
2025-06-20 15:10:00,69.2,69.25,69.18,69.23,202720.0,69.2,69.25,69.18,69.23,202720.0
2025-06-20 15:20:00,69.23,69.24,69.06,69.08,227464.0,69.23,69.24,69.06,69.08,227464.0
2025-06-20 15:30:00,69.09,69.12,68.93,68.97,495767.0,69.09,69.12,68.93,68.97,495767.0
2025-06-20 15:40:00,68.96,69.01,68.78,68.96,866769.0,68.96,69.01,68.78,68.96,866769.0
2025-06-20 15:50:00,68.96,68.99,68.78,68.85,2414505.0,68.96,68.99,68.78,68.85,2414505.0